1720742400000|2024-07-12 00:00:00|2132.2|2131.9|2132.7|2132.4|2132.7|2132.4|2132|2131.7|12
1720742410000|2024-07-12 00:00:10|2132.9|2132.6|2133|2132.7|2133.1|2132.8|2132.9|2132.6|4
1720742420000|2024-07-12 00:00:20|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.8|2132.5|2
1720742430000|2024-07-12 00:00:30|2132.9|2132.6|2133.1|2132.8|2133.2|2132.9|2132.9|2132.6|2
1720742440000|2024-07-12 00:00:40|2133.2|2132.9|2132.8|2132.5|2133.2|2132.9|2132.8|2132.5|1
1720742450000|2024-07-12 00:00:50|2132.7|2132.4|2132.7|2132.4|2132.8|2132.5|2132.5|2132.2|5
1720742460000|2024-07-12 00:01:00|2132.6|2132.3|2133|2132.7|2133|2132.7|2132.6|2132.3|3
1720742470000|2024-07-12 00:01:10|2132.9|2132.6|2133.2|2132.9|2133.2|2132.9|2132.7|2132.4|9
1720742480000|2024-07-12 00:01:20|2133.1|2132.8|2133|2132.7|2133.2|2132.9|2132.6|2132.3|9
1720742490000|2024-07-12 00:01:30|2132.9|2132.6|2132.5|2132.2|2132.9|2132.6|2132.5|2132.2|5
1720742500000|2024-07-12 00:01:40|2132.4|2132.1|2132.4|2132.1|2132.5|2132.2|2132.4|2132.1|6
1720742510000|2024-07-12 00:01:50|2132.3|2132|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|4
1720742520000|2024-07-12 00:02:00|2132.1|2131.8|2132.2|2131.9|2132.4|2132.1|2132.1|2131.8|10
1720742530000|2024-07-12 00:02:10|2132.3|2132|2132.5|2132.2|2132.6|2132.3|2132.3|2132|13
1720742540000|2024-07-12 00:02:20|2132.4|2132.1|2132.3|2132|2132.4|2132.1|2132.2|2131.9|9
1720742550000|2024-07-12 00:02:30|2132.2|2131.9|2132.2|2131.9|2132.3|2132|2132.1|2131.8|11
1720742560000|2024-07-12 00:02:40|2132.1|2131.8|2132.2|2131.9|2132.3|2132|2132.1|2131.8|6
1720742570000|2024-07-12 00:02:50|2132.3|2132|2132.3|2132|2132.4|2132.1|2132.2|2131.9|5
1720742580000|2024-07-12 00:03:00|2132.4|2132.1|2132.7|2132.4|2132.8|2132.5|2132.4|2132.1|16
1720742590000|2024-07-12 00:03:10|2132.6|2132.3|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|6
1720742600000|2024-07-12 00:03:20|2132.4|2132.1|2132.2|2131.9|2132.4|2132.1|2132.2|2131.9|8
1720742610000|2024-07-12 00:03:30|2132.3|2132|2132.2|2131.9|2132.3|2132|2132.2|2131.9|3
1720742620000|2024-07-12 00:03:40|2132.1|2131.8|2132.2|2131.9|2132.3|2132|2132.1|2131.8|9
1720742630000|2024-07-12 00:03:50|2132.3|2132|2132.4|2132.1|2132.4|2132.1|2132.2|2131.9|7
1720742640000|2024-07-12 00:04:00|2132.2|2131.9|2132.2|2131.9|2132.3|2132|2132.2|2131.9|5
1720742650000|2024-07-12 00:04:10|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2
1720742660000|2024-07-12 00:04:20|||||||||2
1720742670000|2024-07-12 00:04:30|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|13
1720742680000|2024-07-12 00:04:40|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|3
1720742690000|2024-07-12 00:04:50|2131.8|2131.5|2131.6|2131.3|2131.8|2131.5|2131.6|2131.3|21
1720742700000|2024-07-12 00:05:00|2131.7|2131.4|2131.6|2131.3|2131.9|2131.6|2131.6|2131.3|11
1720742710000|2024-07-12 00:05:10|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.6|2131.3|0
1720742720000|2024-07-12 00:05:20|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|3
1720742730000|2024-07-12 00:05:30|2131.8|2131.5|2131.5|2131.2|2131.8|2131.5|2131.5|2131.2|0
1720742740000|2024-07-12 00:05:40|2131.6|2131.3|2131.4|2131.1|2131.6|2131.3|2131.4|2131.1|4
1720742750000|2024-07-12 00:05:50|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.4|2131.1|10
1720742760000|2024-07-12 00:06:00|2131.7|2131.4|2131.9|2131.6|2132|2131.7|2131.6|2131.3|14
1720742770000|2024-07-12 00:06:10|2131.8|2131.5|2132|2131.7|2132.1|2131.8|2131.8|2131.5|2
1720742780000|2024-07-12 00:06:20|2132.1|2131.8|2131.9|2131.6|2132.2|2131.9|2131.8|2131.5|3
1720742790000|2024-07-12 00:06:30|2132|2131.7|2131.9|2131.6|2132|2131.7|2131.9|2131.6|4
1720742800000|2024-07-12 00:06:40|2131.8|2131.5|2132|2131.7|2132|2131.7|2131.7|2131.4|11
1720742810000|2024-07-12 00:06:50|2131.9|2131.6|2131.8|2131.5|2131.9|2131.6|2131.8|2131.5|3
1720742820000|2024-07-12 00:07:00|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.8|2131.5|4
1720742830000|2024-07-12 00:07:10|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|0
1720742840000|2024-07-12 00:07:20|2131.7|2131.4|2131.9|2131.6|2131.9|2131.6|2131.7|2131.4|2
1720742850000|2024-07-12 00:07:30|2131.8|2131.5|2132.1|2131.8|2132.2|2131.9|2131.8|2131.5|6
1720742860000|2024-07-12 00:07:40|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|2
1720742870000|2024-07-12 00:07:50|2132|2131.7|2132|2131.7|2132|2131.7|2132|2131.7|2
1720742880000|2024-07-12 00:08:00|2131.9|2131.6|2131.9|2131.6|2132|2131.7|2131.9|2131.6|2
1720742890000|2024-07-12 00:08:10|2131.8|2131.5|2131.7|2131.4|2131.8|2131.5|2131.6|2131.3|8
1720742910000|2024-07-12 00:08:30|2131.6|2131.3|2131.5|2131.2|2131.7|2131.4|2131.5|2131.2|5
1720742920000|2024-07-12 00:08:40|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|2131.6|2131.3|5
1720742930000|2024-07-12 00:08:50|2131.5|2131.2|2131.3|2131|2131.5|2131.2|2131.3|2131|14
1720742940000|2024-07-12 00:09:00|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|3
1720742950000|2024-07-12 00:09:10|2131.3|2131|2131.3|2131|2131.3|2131|2131.3|2131|17
1720742960000|2024-07-12 00:09:20|2131.2|2130.9|2131.2|2130.9|2131.2|2130.9|2131.1|2130.8|5
1720742970000|2024-07-12 00:09:30|2131.1|2130.8|2131.4|2131.1|2131.4|2131.1|2131.1|2130.8|5
1720742980000|2024-07-12 00:09:40|2131.3|2131|2131.6|2131.3|2131.6|2131.3|2131.3|2131|3
1720742990000|2024-07-12 00:09:50|2131.5|2131.2|2131.9|2131.6|2131.9|2131.6|2131.5|2131.2|11
1720743000000|2024-07-12 00:10:00|2132.1|2131.8|2132.7|2132.4|2132.7|2132.4|2132.1|2131.8|7
1720743010000|2024-07-12 00:10:10|2132.6|2132.3|2132.5|2132.2|2132.7|2132.4|2132.5|2132.2|6
1720743020000|2024-07-12 00:10:20|||||||||2
1720743030000|2024-07-12 00:10:30|2132.6|2132.3|2132.3|2132|2132.7|2132.4|2132.3|2132|7
1720743040000|2024-07-12 00:10:40|2132.2|2131.9|2132.2|2131.9|2132.3|2132|2132.2|2131.9|1
1720743050000|2024-07-12 00:10:50|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2132|2131.7|6
1720743060000|2024-07-12 00:11:00|2132.1|2131.8|2132.3|2132|2132.3|2132|2132.1|2131.8|8
1720743070000|2024-07-12 00:11:10|2132.2|2131.9|2132.1|2131.8|2132.3|2132|2132.1|2131.8|1
1720743080000|2024-07-12 00:11:20|2132|2131.7|2132.1|2131.8|2132.2|2131.9|2132|2131.7|0
1720743090000|2024-07-12 00:11:30|2132.2|2131.9|2132.3|2132|2132.4|2132.1|2132.2|2131.9|8
1720743100000|2024-07-12 00:11:40|2132.2|2131.9|2132.1|2131.8|2132.2|2131.9|2132.1|2131.8|1
1720743110000|2024-07-12 00:11:50|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|3
1720743120000|2024-07-12 00:12:00|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2132.1|2131.8|6
1720743130000|2024-07-12 00:12:10|2132.2|2131.9|2132.2|2131.9|2132.2|2131.9|2132.1|2131.8|2
1720743140000|2024-07-12 00:12:20|2132.1|2131.8|2132.2|2131.9|2132.2|2131.9|2132.1|2131.8|5
1720743150000|2024-07-12 00:12:30|2132.3|2132|2132.3|2132|2132.3|2132|2132.3|2132|4
1720743160000|2024-07-12 00:12:40|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|16
1720743170000|2024-07-12 00:12:50|2132.8|2132.5|2132.7|2132.4|2132.9|2132.6|2132.7|2132.4|8
1720743180000|2024-07-12 00:13:00|2132.6|2132.3|2132.6|2132.3|2132.7|2132.4|2132.6|2132.3|1
1720743190000|2024-07-12 00:13:10|2132.7|2132.4|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|3
1720743200000|2024-07-12 00:13:20|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|2
1720743210000|2024-07-12 00:13:30|2132.8|2132.5|2132.7|2132.4|2132.8|2132.5|2132.7|2132.4|0
1720743220000|2024-07-12 00:13:40|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2
1720743230000|2024-07-12 00:13:50|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|4
1720743240000|2024-07-12 00:14:00|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|0
1720743250000|2024-07-12 00:14:10|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.9|2132.6|5
1720743260000|2024-07-12 00:14:20|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1720743270000|2024-07-12 00:14:30|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|3
1720743280000|2024-07-12 00:14:40|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1720743290000|2024-07-12 00:14:50|2133.2|2132.9|2133|2132.7|2133.2|2132.9|2133|2132.7|20
1720743300000|2024-07-12 00:15:00|2132.9|2132.6|2133.1|2132.8|2133.2|2132.9|2132.7|2132.4|9
1720743310000|2024-07-12 00:15:10|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|4
1720743320000|2024-07-12 00:15:20|2132.9|2132.6|2133.1|2132.8|2133.2|2132.9|2132.9|2132.6|9
1720743330000|2024-07-12 00:15:30|2133|2132.7|2133|2132.7|2133.1|2132.8|2132.8|2132.5|5
1720743340000|2024-07-12 00:15:40|2132.9|2132.6|2132.9|2132.6|2133|2132.7|2132.9|2132.6|3
1720743350000|2024-07-12 00:15:50|2133.1|2132.8|2133.4|2133.1|2133.4|2133.1|2133|2132.7|20
1720743360000|2024-07-12 00:16:00|2133.5|2133.2|2133.4|2133.1|2133.5|2133.2|2133.4|2133.1|7
1720743370000|2024-07-12 00:16:10|2133.5|2133.2|2133.6|2133.3|2133.6|2133.3|2133.4|2133.1|5
1720743380000|2024-07-12 00:16:20|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|5
1720743390000|2024-07-12 00:16:30|2133.6|2133.3|2133.8|2133.5|2133.8|2133.5|2133.6|2133.3|6
1720743400000|2024-07-12 00:16:40|2133.9|2133.6|2134.5|2134.2|2134.5|2134.2|2133.9|2133.6|37
1720743410000|2024-07-12 00:16:50|2134.6|2134.3|2134.3|2134|2134.6|2134.3|2134.3|2134|10
1720743420000|2024-07-12 00:17:00|2134.2|2133.9|2134.1|2133.8|2134.3|2134|2134.1|2133.8|2
1720743430000|2024-07-12 00:17:10|2134.2|2133.9|2134.3|2134|2134.3|2134|2134.2|2133.9|1
1720743440000|2024-07-12 00:17:20|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134.2|2133.9|2
1720743450000|2024-07-12 00:17:30|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|3
1720743460000|2024-07-12 00:17:40|||||||||3
1720743470000|2024-07-12 00:17:50|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|3
1720743480000|2024-07-12 00:18:00|||||||||1
1720743490000|2024-07-12 00:18:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|13
1720743500000|2024-07-12 00:18:20|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|4
1720743510000|2024-07-12 00:18:30|2134.2|2133.9|2134.3|2134|2134.3|2134|2134.2|2133.9|1
1720743520000|2024-07-12 00:18:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1720743530000|2024-07-12 00:18:50|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|7
1720743540000|2024-07-12 00:19:00|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|3
1720743550000|2024-07-12 00:19:10|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|1
1720743560000|2024-07-12 00:19:20|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|7
1720743570000|2024-07-12 00:19:30|2134.3|2134|2134.7|2134.4|2134.7|2134.4|2134.3|2134|4
1720743580000|2024-07-12 00:19:40|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|0
1720743590000|2024-07-12 00:19:50|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|2
1720743610000|2024-07-12 00:20:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|0
1720743620000|2024-07-12 00:20:20|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|1
1720743630000|2024-07-12 00:20:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1720743650000|2024-07-12 00:20:50|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|4
1720743660000|2024-07-12 00:21:00|2134.8|2134.5|2134.7|2134.4|2134.8|2134.5|2134.6|2134.3|5
1720743680000|2024-07-12 00:21:20|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|0
1720743690000|2024-07-12 00:21:30|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|2
1720743700000|2024-07-12 00:21:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|3
1720743710000|2024-07-12 00:21:50|||||||||1
1720743730000|2024-07-12 00:22:10|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|0
1720743740000|2024-07-12 00:22:20|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134.2|2133.9|2
1720743760000|2024-07-12 00:22:40|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|3
1720743770000|2024-07-12 00:22:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|1
1720743780000|2024-07-12 00:23:00|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.3|2134|4
1720743790000|2024-07-12 00:23:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|0
1720743800000|2024-07-12 00:23:20|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|0
1720743810000|2024-07-12 00:23:30|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|0
1720743820000|2024-07-12 00:23:40|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.6|2134.3|4
1720743830000|2024-07-12 00:23:50|2134.5|2134.2|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|2
1720743840000|2024-07-12 00:24:00|||||||||3
1720743850000|2024-07-12 00:24:10|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|3
1720743870000|2024-07-12 00:24:30|2134.7|2134.4|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|2
1720743880000|2024-07-12 00:24:40|||||||||1
1720743890000|2024-07-12 00:24:50|2134.8|2134.5|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|1
1720743900000|2024-07-12 00:25:00|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|1
1720743910000|2024-07-12 00:25:10|2134.9|2134.6|2135.3|2135|2135.3|2135|2134.9|2134.6|13
1720743920000|2024-07-12 00:25:20|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|4
1720743930000|2024-07-12 00:25:30|2135.4|2135.1|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|11
1720743940000|2024-07-12 00:25:40|2135.3|2135|2135.5|2135.2|2135.5|2135.2|2135.3|2135|5
1720743950000|2024-07-12 00:25:50|2135.6|2135.3|2135.6|2135.3|2135.7|2135.4|2135.6|2135.3|8
1720743960000|2024-07-12 00:26:00|2135.5|2135.2|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|10
1720743970000|2024-07-12 00:26:10|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|1
1720743980000|2024-07-12 00:26:20|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.2|2134.9|30
1720743990000|2024-07-12 00:26:30|2135.4|2135.1|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|5
1720744000000|2024-07-12 00:26:40|2135.3|2135|2135.3|2135|2135.3|2135|2135.2|2134.9|15
1720744010000|2024-07-12 00:26:50|2135.2|2134.9|2135.1|2134.8|2135.2|2134.9|2135|2134.7|19
1720744020000|2024-07-12 00:27:00|2135|2134.7|2135.1|2134.8|2135.3|2135|2135|2134.7|11
1720744030000|2024-07-12 00:27:10|2135|2134.7|2135|2134.7|2135|2134.7|2134.9|2134.6|13
1720744040000|2024-07-12 00:27:20|2134.9|2134.6|2134.9|2134.6|2135|2134.7|2134.9|2134.6|16
1720744050000|2024-07-12 00:27:30|2134.8|2134.5|2134.5|2134.2|2134.8|2134.5|2134.4|2134.1|18
1720744060000|2024-07-12 00:27:40|2134.6|2134.3|2134.3|2134|2134.6|2134.3|2134.3|2134|13
1720744070000|2024-07-12 00:27:50|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|12
1720744080000|2024-07-12 00:28:00|2134.1|2133.8|2134.4|2134.1|2134.4|2134.1|2134.1|2133.8|10
1720744090000|2024-07-12 00:28:10|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.3|2134|5
1720744100000|2024-07-12 00:28:20|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|2
1720744110000|2024-07-12 00:28:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|2
1720744120000|2024-07-12 00:28:40|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|3
1720744130000|2024-07-12 00:28:50|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|3
1720744140000|2024-07-12 00:29:00|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.7|2134.4|2
1720744150000|2024-07-12 00:29:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|5
1720744160000|2024-07-12 00:29:20|2135|2134.7|2134.7|2134.4|2135|2134.7|2134.7|2134.4|2
1720744170000|2024-07-12 00:29:30|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|0
1720744180000|2024-07-12 00:29:40|2134.5|2134.2|2134.8|2134.5|2134.8|2134.5|2134.5|2134.2|5
1720744190000|2024-07-12 00:29:50|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|1
1720744200000|2024-07-12 00:30:00|2135.1|2134.8|2135.3|2135|2135.3|2135|2135.1|2134.8|1
1720744210000|2024-07-12 00:30:10|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|0
1720744220000|2024-07-12 00:30:20|2135.5|2135.2|2135.8|2135.5|2135.8|2135.5|2135.4|2135.1|12
1720744230000|2024-07-12 00:30:30|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|4
1720744240000|2024-07-12 00:30:40|||||||||5
1720744250000|2024-07-12 00:30:50|2135.7|2135.4|2135.7|2135.4|2135.8|2135.5|2135.6|2135.3|6
1720744260000|2024-07-12 00:31:00|2135.6|2135.3|2135.6|2135.3|2135.7|2135.4|2135.6|2135.3|23
1720744270000|2024-07-12 00:31:10|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.6|2135.3|1
1720744280000|2024-07-12 00:31:20|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|20
1720744290000|2024-07-12 00:31:30|2135.9|2135.6|2135.7|2135.4|2135.9|2135.6|2135.7|2135.4|8
1720744300000|2024-07-12 00:31:40|2135.6|2135.3|2135.8|2135.5|2135.8|2135.5|2135.5|2135.2|7
1720744310000|2024-07-12 00:31:50|2135.9|2135.6|2135.7|2135.4|2135.9|2135.6|2135.7|2135.4|11
1720744320000|2024-07-12 00:32:00|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|4
1720744330000|2024-07-12 00:32:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|3
1720744340000|2024-07-12 00:32:20|2135.6|2135.3|2135.8|2135.5|2135.8|2135.5|2135.6|2135.3|5
1720744350000|2024-07-12 00:32:30|2135.7|2135.4|2135.6|2135.3|2135.8|2135.5|2135.6|2135.3|12
1720744360000|2024-07-12 00:32:40|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.3|2135|2
1720744370000|2024-07-12 00:32:50|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|12
1720744380000|2024-07-12 00:33:00|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|3
1720744390000|2024-07-12 00:33:10|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|2
1720744400000|2024-07-12 00:33:20|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1720744410000|2024-07-12 00:33:30|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|7
1720744420000|2024-07-12 00:33:40|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|5
1720744440000|2024-07-12 00:34:00|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|3
1720744450000|2024-07-12 00:34:10|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|20
1720744480000|2024-07-12 00:34:40|||||||||6
1720744490000|2024-07-12 00:34:50|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|34
1720744500000|2024-07-12 00:35:00|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|5
1720744510000|2024-07-12 00:35:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|4
1720744520000|2024-07-12 00:35:20|||||||||11
1720744530000|2024-07-12 00:35:30|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|0
1720744540000|2024-07-12 00:35:40|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|5
1720744550000|2024-07-12 00:35:50|2135.6|2135.3|2135.6|2135.3|2135.7|2135.4|2135.6|2135.3|0
1720744560000|2024-07-12 00:36:00|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.6|2135.3|2
1720744570000|2024-07-12 00:36:10|||||||||6
1720744580000|2024-07-12 00:36:20|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|0
1720744590000|2024-07-12 00:36:30|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|7
1720744600000|2024-07-12 00:36:40|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|3
1720744610000|2024-07-12 00:36:50|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|0
1720744620000|2024-07-12 00:37:00|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|2
1720744630000|2024-07-12 00:37:10|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|9
1720744640000|2024-07-12 00:37:20|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|4
1720744650000|2024-07-12 00:37:30|2135.4|2135.1|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|26
1720744660000|2024-07-12 00:37:40|2135.5|2135.2|2135.4|2135.1|2135.6|2135.3|2135.4|2135.1|21
1720744670000|2024-07-12 00:37:50|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.3|2135|16
1720744680000|2024-07-12 00:38:00|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|4
1720744690000|2024-07-12 00:38:10|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1720744700000|2024-07-12 00:38:20|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|4
1720744710000|2024-07-12 00:38:30|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|3
1720744720000|2024-07-12 00:38:40|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|1
1720744730000|2024-07-12 00:38:50|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2
1720744740000|2024-07-12 00:39:00|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|5
1720744750000|2024-07-12 00:39:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|3
1720744760000|2024-07-12 00:39:20|||||||||1
1720744770000|2024-07-12 00:39:30|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|3
1720744780000|2024-07-12 00:39:40|2135.7|2135.4|2135.5|2135.2|2135.7|2135.4|2135.5|2135.2|11
1720744790000|2024-07-12 00:39:50|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|0
1720744800000|2024-07-12 00:40:00|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|2
1720744810000|2024-07-12 00:40:10|2135.4|2135.1|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|0
1720744820000|2024-07-12 00:40:20|||||||||1
1720744830000|2024-07-12 00:40:30|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2
1720744840000|2024-07-12 00:40:40|2135.6|2135.3|2135.8|2135.5|2135.8|2135.5|2135.6|2135.3|9
1720744850000|2024-07-12 00:40:50|2135.7|2135.4|2135.8|2135.5|2135.8|2135.5|2135.7|2135.4|6
1720744860000|2024-07-12 00:41:00|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|6
1720744890000|2024-07-12 00:41:30|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|7
1720744900000|2024-07-12 00:41:40|||||||||4
1720744910000|2024-07-12 00:41:50|||||||||1
1720744920000|2024-07-12 00:42:00|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|4
1720744930000|2024-07-12 00:42:10|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|7
1720744950000|2024-07-12 00:42:30|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|5
1720744960000|2024-07-12 00:42:40|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1720744970000|2024-07-12 00:42:50|2135.8|2135.5|2135.9|2135.6|2135.9|2135.6|2135.8|2135.5|2
1720744980000|2024-07-12 00:43:00|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|120
1720744990000|2024-07-12 00:43:10|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|24
1720745000000|2024-07-12 00:43:20|2135.8|2135.5|2135.9|2135.6|2136.1|2135.8|2135.8|2135.5|17
1720745010000|2024-07-12 00:43:30|2136|2135.7|2136|2135.7|2136|2135.7|2135.9|2135.6|17
1720745030000|2024-07-12 00:43:50|2136.1|2135.8|2136|2135.7|2136.1|2135.8|2136|2135.7|2
1720745040000|2024-07-12 00:44:00|2136.1|2135.8|2136|2135.7|2136.1|2135.8|2136|2135.7|2
1720745080000|2024-07-12 00:44:40|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|19
1720745090000|2024-07-12 00:44:50|2136|2135.7|2136|2135.7|2136.1|2135.8|2136|2135.7|14
1720745100000|2024-07-12 00:45:00|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|10
1720745110000|2024-07-12 00:45:10|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|9
1720745120000|2024-07-12 00:45:20|2135.4|2135.1|2135.6|2135.3|2135.6|2135.3|2135.3|2135|20
1720745130000|2024-07-12 00:45:30|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|4
1720745140000|2024-07-12 00:45:40|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|4
1720745150000|2024-07-12 00:45:50|2135.6|2135.3|2135.6|2135.3|2135.7|2135.4|2135.6|2135.3|5
1720745160000|2024-07-12 00:46:00|2135.5|2135.2|2135.8|2135.5|2135.8|2135.5|2135.5|2135.2|9
1720745170000|2024-07-12 00:46:10|2135.7|2135.4|2135.8|2135.5|2135.8|2135.5|2135.7|2135.4|4
1720745180000|2024-07-12 00:46:20|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|0
1720745190000|2024-07-12 00:46:30|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|6
1720745200000|2024-07-12 00:46:40|||||||||1
1720745220000|2024-07-12 00:47:00|2135.7|2135.4|2135.9|2135.6|2135.9|2135.6|2135.7|2135.4|9
1720745230000|2024-07-12 00:47:10|2135.8|2135.5|2135.9|2135.6|2135.9|2135.6|2135.8|2135.5|7
1720745240000|2024-07-12 00:47:20|||||||||1
1720745250000|2024-07-12 00:47:30|||||||||1
1720745260000|2024-07-12 00:47:40|||||||||7
1720745270000|2024-07-12 00:47:50|2135.8|2135.5|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|7
1720745280000|2024-07-12 00:48:00|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|8
1720745290000|2024-07-12 00:48:10|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.5|2135.2|7
1720745300000|2024-07-12 00:48:20|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|5
1720745310000|2024-07-12 00:48:30|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|6
1720745320000|2024-07-12 00:48:40|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2
1720745330000|2024-07-12 00:48:50|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|7
1720745340000|2024-07-12 00:49:00|2135.5|2135.2|2135.2|2134.9|2135.5|2135.2|2135.2|2134.9|7
1720745350000|2024-07-12 00:49:10|2135.1|2134.8|2135.3|2135|2135.3|2135|2135.1|2134.8|7
1720745360000|2024-07-12 00:49:20|2135.4|2135.1|2135.3|2135|2135.4|2135.1|2135.3|2135|2
1720745370000|2024-07-12 00:49:30|2135.4|2135.1|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|3
1720745380000|2024-07-12 00:49:40|2135.3|2135|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|4
1720745400000|2024-07-12 00:50:00|||||||||1
1720745410000|2024-07-12 00:50:10|2135.1|2134.8|2134.9|2134.6|2135.1|2134.8|2134.9|2134.6|8
1720745420000|2024-07-12 00:50:20|2134.8|2134.5|2134.8|2134.5|2134.9|2134.6|2134.7|2134.4|25
1720745430000|2024-07-12 00:50:30|2134.9|2134.6|2135.2|2134.9|2135.2|2134.9|2134.9|2134.6|4
1720745440000|2024-07-12 00:50:40|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|1
1720745450000|2024-07-12 00:50:50|2135.3|2135|2135.4|2135.1|2135.4|2135.1|2135.3|2135|3
1720745460000|2024-07-12 00:51:00|2135.3|2135|2135.2|2134.9|2135.3|2135|2135.1|2134.8|5
1720745470000|2024-07-12 00:51:10|2135.3|2135|2135.1|2134.8|2135.3|2135|2135.1|2134.8|0
1720745480000|2024-07-12 00:51:20|||||||||2
1720745490000|2024-07-12 00:51:30|2135|2134.7|2134.7|2134.4|2135|2134.7|2134.6|2134.3|22
1720745500000|2024-07-12 00:51:40|2134.6|2134.3|2134.6|2134.3|2134.7|2134.4|2134.5|2134.2|4
1720745510000|2024-07-12 00:51:50|2134.5|2134.2|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|1
1720745520000|2024-07-12 00:52:00|2134.6|2134.3|2134.4|2134.1|2134.6|2134.3|2134.4|2134.1|9
1720745530000|2024-07-12 00:52:10|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|27
1720745540000|2024-07-12 00:52:20|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|0
1720745550000|2024-07-12 00:52:30|2134.4|2134.1|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|4
1720745560000|2024-07-12 00:52:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|2
1720745570000|2024-07-12 00:52:50|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|6
1720745580000|2024-07-12 00:53:00|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|5
1720745590000|2024-07-12 00:53:10|2133.8|2133.5|2133.7|2133.4|2133.9|2133.6|2133.6|2133.3|5
1720745600000|2024-07-12 00:53:20|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1720745610000|2024-07-12 00:53:30|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2
1720745620000|2024-07-12 00:53:40|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.9|2133.6|2
1720745630000|2024-07-12 00:53:50|2134|2133.7|2134|2133.7|2134|2133.7|2133.9|2133.6|0
1720745640000|2024-07-12 00:54:00|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|2
1720745650000|2024-07-12 00:54:10|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|1
1720745660000|2024-07-12 00:54:20|2133.7|2133.4|2133.5|2133.2|2133.7|2133.4|2133.5|2133.2|4
1720745670000|2024-07-12 00:54:30|||||||||1
1720745680000|2024-07-12 00:54:40|||||||||1
1720745690000|2024-07-12 00:54:50|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|3
1720745700000|2024-07-12 00:55:00|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2
1720745710000|2024-07-12 00:55:10|2133.6|2133.3|2133.5|2133.2|2133.6|2133.3|2133.5|2133.2|2
1720745720000|2024-07-12 00:55:20|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|3
1720745730000|2024-07-12 00:55:30|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|54
1720745740000|2024-07-12 00:55:40|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|3
1720745750000|2024-07-12 00:55:50|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2
1720745760000|2024-07-12 00:56:00|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.5|2133.2|7
1720745770000|2024-07-12 00:56:10|2133.7|2133.4|2133.6|2133.3|2133.7|2133.4|2133.6|2133.3|15
1720745780000|2024-07-12 00:56:20|2133.5|2133.2|2133.2|2132.9|2133.5|2133.2|2133.2|2132.9|10
1720745790000|2024-07-12 00:56:30|||||||||8
1720745800000|2024-07-12 00:56:40|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|5
1720745810000|2024-07-12 00:56:50|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|4
1720745820000|2024-07-12 00:57:00|2133|2132.7|2132.7|2132.4|2133|2132.7|2132.7|2132.4|15
1720745830000|2024-07-12 00:57:10|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.8|2132.5|6
1720745840000|2024-07-12 00:57:20|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|1
1720745850000|2024-07-12 00:57:30|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|1
1720745870000|2024-07-12 00:57:50|2133.4|2133.1|2133.3|2133|2133.4|2133.1|2133.3|2133|7
1720745880000|2024-07-12 00:58:00|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|0
1720745890000|2024-07-12 00:58:10|2133.4|2133.1|2133.4|2133.1|2133.5|2133.2|2133.3|2133|13
1720745900000|2024-07-12 00:58:20|2133.3|2133|2133.3|2133|2133.3|2133|2133.2|2132.9|4
1720745910000|2024-07-12 00:58:30|2133.4|2133.1|2133.5|2133.2|2133.6|2133.3|2133.4|2133.1|11
1720745920000|2024-07-12 00:58:40|2133.4|2133.1|2133.6|2133.3|2133.6|2133.3|2133.4|2133.1|4
1720745930000|2024-07-12 00:58:50|2133.5|2133.2|2133.7|2133.4|2133.7|2133.4|2133.5|2133.2|3
1720745940000|2024-07-12 00:59:00|2133.6|2133.3|2133.5|2133.2|2133.6|2133.3|2133.5|2133.2|9
1720745950000|2024-07-12 00:59:10|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|1
1720745960000|2024-07-12 00:59:20|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1720745970000|2024-07-12 00:59:30|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|0
1720745980000|2024-07-12 00:59:40|2133.5|2133.2|2133.4|2133.1|2133.5|2133.2|2133.4|2133.1|4
1720745990000|2024-07-12 00:59:50|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|0
1720746000000|2024-07-12 01:00:00|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.1|2132.8|0
1720746010000|2024-07-12 01:00:10|2133.1|2132.8|2132.7|2132.4|2133.1|2132.8|2132.7|2132.4|7
1720746020000|2024-07-12 01:00:20|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|7
1720746030000|2024-07-12 01:00:30|2133|2132.7|2132.8|2132.5|2133|2132.7|2132.8|2132.5|12
1720746040000|2024-07-12 01:00:40|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|2132.7|2132.4|9
1720746050000|2024-07-12 01:00:50|2132.8|2132.5|2132.9|2132.6|2132.9|2132.6|2132.7|2132.4|2
1720746060000|2024-07-12 01:01:00|||||||||4
1720746070000|2024-07-12 01:01:10|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|5
1720746080000|2024-07-12 01:01:20|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2
1720746090000|2024-07-12 01:01:30|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|0
1720746100000|2024-07-12 01:01:40|2133.1|2132.8|2133.5|2133.2|2133.5|2133.2|2133.1|2132.8|9
1720746110000|2024-07-12 01:01:50|2133.6|2133.3|2133.5|2133.2|2133.6|2133.3|2133.5|2133.2|6
1720746120000|2024-07-12 01:02:00|2133.3|2133|2133.5|2133.2|2133.5|2133.2|2133.3|2133|9
1720746130000|2024-07-12 01:02:10|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.5|2133.2|11
1720746140000|2024-07-12 01:02:20|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|11
1720746150000|2024-07-12 01:02:30|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|7
1720746160000|2024-07-12 01:02:40|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|2133.6|2133.3|0
1720746170000|2024-07-12 01:02:50|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|11
1720746180000|2024-07-12 01:03:00|2134.1|2133.8|2134.3|2134|2134.3|2134|2134.1|2133.8|9
1720746190000|2024-07-12 01:03:10|2134.2|2133.9|2134.4|2134.1|2134.4|2134.1|2134.2|2133.9|11
1720746200000|2024-07-12 01:03:20|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|5
1720746210000|2024-07-12 01:03:30|||||||||2
1720746220000|2024-07-12 01:03:40|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|3
1720746230000|2024-07-12 01:03:50|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1720746240000|2024-07-12 01:04:00|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|9
1720746250000|2024-07-12 01:04:10|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.3|2134|6
1720746260000|2024-07-12 01:04:20|2134.4|2134.1|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|1
1720746270000|2024-07-12 01:04:30|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.3|2134|1
1720746280000|2024-07-12 01:04:40|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.2|2133.9|2
1720746290000|2024-07-12 01:04:50|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|7
1720746300000|2024-07-12 01:05:00|2134.5|2134.2|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|4
1720746310000|2024-07-12 01:05:10|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|1
1720746320000|2024-07-12 01:05:20|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|1
1720746340000|2024-07-12 01:05:40|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|4
1720746350000|2024-07-12 01:05:50|2134.8|2134.5|2134.7|2134.4|2134.9|2134.6|2134.7|2134.4|13
1720746360000|2024-07-12 01:06:00|2134.6|2134.3|2134.4|2134.1|2134.7|2134.4|2134.4|2134.1|4
1720746370000|2024-07-12 01:06:10|||||||||3
1720746390000|2024-07-12 01:06:30|2134.6|2134.3|2134.8|2134.5|2134.8|2134.5|2134.6|2134.3|6
1720746400000|2024-07-12 01:06:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|24
1720746410000|2024-07-12 01:06:50|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|6
1720746420000|2024-07-12 01:07:00|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|6
1720746430000|2024-07-12 01:07:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|9
1720746440000|2024-07-12 01:07:20|2135.3|2135|2135.1|2134.8|2135.3|2135|2135.1|2134.8|28
1720746450000|2024-07-12 01:07:30|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.9|2134.6|14
1720746460000|2024-07-12 01:07:40|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|3
1720746470000|2024-07-12 01:07:50|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|1
1720746500000|2024-07-12 01:08:20|||||||||1
1720746510000|2024-07-12 01:08:30|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|15
1720746520000|2024-07-12 01:08:40|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|4
1720746540000|2024-07-12 01:09:00|2135|2134.7|2135|2134.7|2135|2134.7|2134.9|2134.6|8
1720746560000|2024-07-12 01:09:20|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|0
1720746570000|2024-07-12 01:09:30|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1720746600000|2024-07-12 01:10:00|2134.9|2134.6|2134.6|2134.3|2134.9|2134.6|2134.6|2134.3|13
1720746610000|2024-07-12 01:10:10|2134.7|2134.4|2134.4|2134.1|2134.7|2134.4|2134.4|2134.1|2
1720746620000|2024-07-12 01:10:20|||||||||3
1720746630000|2024-07-12 01:10:30|||||||||1
1720746640000|2024-07-12 01:10:40|2134.5|2134.2|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|0
1720746650000|2024-07-12 01:10:50|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|3
1720746660000|2024-07-12 01:11:00|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.6|2134.3|16
1720746670000|2024-07-12 01:11:10|2134.8|2134.5|2135|2134.7|2135|2134.7|2134.8|2134.5|14
1720746680000|2024-07-12 01:11:20|||||||||1
1720746690000|2024-07-12 01:11:30|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|7
1720746700000|2024-07-12 01:11:40|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|3
1720746710000|2024-07-12 01:11:50|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|6
1720746720000|2024-07-12 01:12:00|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|1
1720746730000|2024-07-12 01:12:10|||||||||4
1720746740000|2024-07-12 01:12:20|||||||||1
1720746750000|2024-07-12 01:12:30|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|16
1720746760000|2024-07-12 01:12:40|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|2
1720746770000|2024-07-12 01:12:50|||||||||3
1720746780000|2024-07-12 01:13:00|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|6
1720746790000|2024-07-12 01:13:10|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|6
1720746800000|2024-07-12 01:13:20|2135.2|2134.9|2135.2|2134.9|2135.3|2135|2135.1|2134.8|4
1720746820000|2024-07-12 01:13:40|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|18
1720746830000|2024-07-12 01:13:50|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|3
1720746850000|2024-07-12 01:14:10|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|4
1720746860000|2024-07-12 01:14:20|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|11
1720746870000|2024-07-12 01:14:30|||||||||4
1720746880000|2024-07-12 01:14:40|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|2
1720746900000|2024-07-12 01:15:00|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.1|2134.8|11
1720746910000|2024-07-12 01:15:10|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|5
1720746920000|2024-07-12 01:15:20|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135|2134.7|7
1720746930000|2024-07-12 01:15:30|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|3
1720746940000|2024-07-12 01:15:40|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|5
1720746950000|2024-07-12 01:15:50|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|0
1720746960000|2024-07-12 01:16:00|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2134.8|2134.5|10
1720746970000|2024-07-12 01:16:10|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|4
1720746980000|2024-07-12 01:16:20|2135.1|2134.8|2135.1|2134.8|2135.2|2134.9|2135|2134.7|5
1720746990000|2024-07-12 01:16:30|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|5
1720747000000|2024-07-12 01:16:40|||||||||4
1720747010000|2024-07-12 01:16:50|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|12
1720747020000|2024-07-12 01:17:00|2135.3|2135|2135.1|2134.8|2135.3|2135|2135.1|2134.8|20
1720747030000|2024-07-12 01:17:10|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|3
1720747040000|2024-07-12 01:17:20|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|4
1720747050000|2024-07-12 01:17:30|||||||||6
1720747060000|2024-07-12 01:17:40|2135|2134.7|2134.9|2134.6|2135|2134.7|2134.9|2134.6|6
1720747070000|2024-07-12 01:17:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2
1720747080000|2024-07-12 01:18:00|2134.7|2134.4|2134.5|2134.2|2134.8|2134.5|2134.4|2134.1|18
1720747090000|2024-07-12 01:18:10|||||||||1
1720747100000|2024-07-12 01:18:20|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2
1720747110000|2024-07-12 01:18:30|2134.8|2134.5|2134.6|2134.3|2134.8|2134.5|2134.6|2134.3|8
1720747140000|2024-07-12 01:19:00|2134.5|2134.2|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|13
1720747150000|2024-07-12 01:19:10|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|0
1720747160000|2024-07-12 01:19:20|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.3|2134|6
1720747170000|2024-07-12 01:19:30|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.2|2133.9|4
1720747180000|2024-07-12 01:19:40|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|1
1720747190000|2024-07-12 01:19:50|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|0
1720747200000|2024-07-12 01:20:00|2134.3|2134|2134.3|2134|2134.3|2134|2134.2|2133.9|0
1720747210000|2024-07-12 01:20:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|0
1720747220000|2024-07-12 01:20:20|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|0
1720747230000|2024-07-12 01:20:30|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|7
1720747240000|2024-07-12 01:20:40|||||||||1
1720747250000|2024-07-12 01:20:50|2134.1|2133.8|2134|2133.7|2134.2|2133.9|2134|2133.7|2
1720747260000|2024-07-12 01:21:00|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|0
1720747270000|2024-07-12 01:21:10|2134.3|2134|2134|2133.7|2134.3|2134|2134|2133.7|7
1720747290000|2024-07-12 01:21:30|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134|2133.7|5
1720747300000|2024-07-12 01:21:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|1
1720747310000|2024-07-12 01:21:50|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|2
1720747330000|2024-07-12 01:22:10|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|1
1720747350000|2024-07-12 01:22:30|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|8
1720747370000|2024-07-12 01:22:50|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2
1720747380000|2024-07-12 01:23:00|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|2
1720747390000|2024-07-12 01:23:10|||||||||1
1720747410000|2024-07-12 01:23:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2
1720747420000|2024-07-12 01:23:40|||||||||2
1720747430000|2024-07-12 01:23:50|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|1
1720747440000|2024-07-12 01:24:00|2134.8|2134.5|2135.1|2134.8|2135.1|2134.8|2134.8|2134.5|17
1720747450000|2024-07-12 01:24:10|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|1
1720747460000|2024-07-12 01:24:20|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|3
1720747470000|2024-07-12 01:24:30|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|6
1720747480000|2024-07-12 01:24:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|4
1720747490000|2024-07-12 01:24:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|5
1720747500000|2024-07-12 01:25:00|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|0
1720747510000|2024-07-12 01:25:10|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|8
1720747520000|2024-07-12 01:25:20|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|37
1720747550000|2024-07-12 01:25:50|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|5
1720747560000|2024-07-12 01:26:00|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|15
1720747570000|2024-07-12 01:26:10|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|4
1720747590000|2024-07-12 01:26:30|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135|2134.7|10
1720747610000|2024-07-12 01:26:50|||||||||3
1720747620000|2024-07-12 01:27:00|||||||||12
1720747630000|2024-07-12 01:27:10|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2
1720747640000|2024-07-12 01:27:20|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|1
1720747650000|2024-07-12 01:27:30|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|5
1720747670000|2024-07-12 01:27:50|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|2
1720747680000|2024-07-12 01:28:00|2135.1|2134.8|2135|2134.7|2135.2|2134.9|2135|2134.7|10
1720747690000|2024-07-12 01:28:10|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|2
1720747700000|2024-07-12 01:28:20|||||||||1
1720747710000|2024-07-12 01:28:30|||||||||2
1720747720000|2024-07-12 01:28:40|||||||||1
1720747730000|2024-07-12 01:28:50|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1720747740000|2024-07-12 01:29:00|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|2
1720747750000|2024-07-12 01:29:10|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|4
1720747760000|2024-07-12 01:29:20|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.8|2134.5|2
1720747780000|2024-07-12 01:29:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1720747790000|2024-07-12 01:29:50|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|2
1720747800000|2024-07-12 01:30:00|2134.9|2134.6|2134.9|2134.6|2135|2134.7|2134.9|2134.6|2
1720747810000|2024-07-12 01:30:10|2135|2134.7|2135|2134.7|2135|2134.7|2134.9|2134.6|0
1720747820000|2024-07-12 01:30:20|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|1
1720747830000|2024-07-12 01:30:30|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135|2134.7|1
1720747840000|2024-07-12 01:30:40|2135|2134.7|2135|2134.7|2135.1|2134.8|2135|2134.7|0
1720747850000|2024-07-12 01:30:50|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135|2134.7|0
1720747860000|2024-07-12 01:31:00|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|3
1720747870000|2024-07-12 01:31:10|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|0
1720747880000|2024-07-12 01:31:20|2135|2134.7|2135|2134.7|2135.1|2134.8|2134.9|2134.6|2
1720747890000|2024-07-12 01:31:30|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|0
1720747900000|2024-07-12 01:31:40|2134.9|2134.6|2134.9|2134.6|2135|2134.7|2134.9|2134.6|4
1720747910000|2024-07-12 01:31:50|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|0
1720747920000|2024-07-12 01:32:00|2134.9|2134.6|2134.9|2134.6|2135|2134.7|2134.9|2134.6|1
1720747930000|2024-07-12 01:32:10|2135|2134.7|2134.8|2134.5|2135|2134.7|2134.8|2134.5|6
1720747940000|2024-07-12 01:32:20|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|5
1720747950000|2024-07-12 01:32:30|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|2
1720747960000|2024-07-12 01:32:40|||||||||1
1720747970000|2024-07-12 01:32:50|||||||||4
1720747980000|2024-07-12 01:33:00|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|3
1720747990000|2024-07-12 01:33:10|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|1
1720748020000|2024-07-12 01:33:40|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|19
1720748030000|2024-07-12 01:33:50|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|7
1720748040000|2024-07-12 01:34:00|2134.8|2134.5|2134.6|2134.3|2134.8|2134.5|2134.6|2134.3|7
1720748050000|2024-07-12 01:34:10|2134.7|2134.4|2134.6|2134.3|2134.8|2134.5|2134.6|2134.3|5
1720748060000|2024-07-12 01:34:20|||||||||4
1720748070000|2024-07-12 01:34:30|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|2134.5|2134.2|5
1720748080000|2024-07-12 01:34:40|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|5
1720748090000|2024-07-12 01:34:50|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|11
1720748100000|2024-07-12 01:35:00|2134.1|2133.8|2134.4|2134.1|2134.4|2134.1|2134.1|2133.8|13
1720748110000|2024-07-12 01:35:10|2134.3|2134|2134|2133.7|2134.3|2134|2134|2133.7|19
1720748120000|2024-07-12 01:35:20|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|0
1720748130000|2024-07-12 01:35:30|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|2
1720748140000|2024-07-12 01:35:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.2|2133.9|10
1720748150000|2024-07-12 01:35:50|2134.2|2133.9|2134|2133.7|2134.2|2133.9|2134|2133.7|6
1720748160000|2024-07-12 01:36:00|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.9|2133.6|0
1720748170000|2024-07-12 01:36:10|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|4
1720748180000|2024-07-12 01:36:20|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|3
1720748190000|2024-07-12 01:36:30|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.9|2133.6|6
1720748200000|2024-07-12 01:36:40|2134|2133.7|2134.1|2133.8|2134.1|2133.8|2134|2133.7|5
1720748220000|2024-07-12 01:37:00|2134.2|2133.9|2134.2|2133.9|2134.3|2134|2134.2|2133.9|34
1720748230000|2024-07-12 01:37:10|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|10
1720748240000|2024-07-12 01:37:20|2134.2|2133.9|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|4
1720748250000|2024-07-12 01:37:30|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.3|2134|1
1720748260000|2024-07-12 01:37:40|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|2
1720748270000|2024-07-12 01:37:50|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|2134.8|2134.5|1
1720748290000|2024-07-12 01:38:10|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|4
1720748300000|2024-07-12 01:38:20|2134.6|2134.3|2134.8|2134.5|2134.8|2134.5|2134.6|2134.3|3
1720748320000|2024-07-12 01:38:40|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2
1720748350000|2024-07-12 01:39:10|2134.8|2134.5|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|13
1720748360000|2024-07-12 01:39:20|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|4
1720748370000|2024-07-12 01:39:30|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|6
1720748380000|2024-07-12 01:39:40|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2
1720748390000|2024-07-12 01:39:50|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|2
1720748400000|2024-07-12 01:40:00|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.7|2134.4|14
1720748410000|2024-07-12 01:40:10|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|7
1720748420000|2024-07-12 01:40:20|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|0
1720748440000|2024-07-12 01:40:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|4
1720748450000|2024-07-12 01:40:50|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|8
1720748480000|2024-07-12 01:41:20|2134.9|2134.6|2134.9|2134.6|2134.9|2134.6|2134.8|2134.5|5
1720748510000|2024-07-12 01:41:50|2135|2134.7|2135|2134.7|2135.1|2134.8|2135|2134.7|3
1720748520000|2024-07-12 01:42:00|2134.9|2134.6|2135.1|2134.8|2135.1|2134.8|2134.9|2134.6|3
1720748550000|2024-07-12 01:42:30|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|5
1720748560000|2024-07-12 01:42:40|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|7
1720748570000|2024-07-12 01:42:50|2135.1|2134.8|2135.7|2135.4|2135.7|2135.4|2135.1|2134.8|52
1720748580000|2024-07-12 01:43:00|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|10
1720748590000|2024-07-12 01:43:10|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|9
1720748600000|2024-07-12 01:43:20|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|2
1720748610000|2024-07-12 01:43:30|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|1
1720748620000|2024-07-12 01:43:40|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|2
1720748630000|2024-07-12 01:43:50|||||||||3
1720748640000|2024-07-12 01:44:00|||||||||3
1720748650000|2024-07-12 01:44:10|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2
1720748660000|2024-07-12 01:44:20|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|0
1720748670000|2024-07-12 01:44:30|2135.3|2135|2135.4|2135.1|2135.4|2135.1|2135.3|2135|2
1720748680000|2024-07-12 01:44:40|2135.3|2135|2135.4|2135.1|2135.4|2135.1|2135.3|2135|3
1720748690000|2024-07-12 01:44:50|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|0
1720748700000|2024-07-12 01:45:00|2135.4|2135.1|2135.5|2135.2|2135.6|2135.3|2135.4|2135.1|10
1720748720000|2024-07-12 01:45:20|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.3|2135|3
1720748740000|2024-07-12 01:45:40|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|0
1720748750000|2024-07-12 01:45:50|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|0
1720748760000|2024-07-12 01:46:00|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|2135.8|2135.5|0
1720748770000|2024-07-12 01:46:10|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|1
1720748800000|2024-07-12 01:46:40|2135.8|2135.5|2136.2|2135.9|2136.2|2135.9|2135.8|2135.5|19
1720748810000|2024-07-12 01:46:50|2136.3|2136|2136.1|2135.8|2136.3|2136|2136.1|2135.8|5
1720748820000|2024-07-12 01:47:00|2136.2|2135.9|2136.3|2136|2136.3|2136|2136.2|2135.9|7
1720748830000|2024-07-12 01:47:10|2136.2|2135.9|2136.2|2135.9|2136.3|2136|2136.2|2135.9|1
1720748840000|2024-07-12 01:47:20|2136.3|2136|2136.3|2136|2136.3|2136|2136.2|2135.9|0
1720748850000|2024-07-12 01:47:30|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|3
1720748860000|2024-07-12 01:47:40|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|1
1720748870000|2024-07-12 01:47:50|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|1
1720748880000|2024-07-12 01:48:00|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|2
1720748890000|2024-07-12 01:48:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.2|2135.9|2
1720748900000|2024-07-12 01:48:20|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136.3|2136|6
1720748910000|2024-07-12 01:48:30|2136.2|2135.9|2136.2|2135.9|2136.3|2136|2136.2|2135.9|9
1720748920000|2024-07-12 01:48:40|2136.1|2135.8|2135.9|2135.6|2136.2|2135.9|2135.9|2135.6|10
1720748940000|2024-07-12 01:49:00|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|0
1720748950000|2024-07-12 01:49:10|||||||||2
1720748970000|2024-07-12 01:49:30|||||||||2
1720748990000|2024-07-12 01:49:50|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.8|2135.5|2
1720749000000|2024-07-12 01:50:00|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.4|2135.1|8
1720749010000|2024-07-12 01:50:10|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.3|2135|1
1720749020000|2024-07-12 01:50:20|2135.2|2134.9|2135.1|2134.8|2135.2|2134.9|2135.1|2134.8|6
1720749030000|2024-07-12 01:50:30|2135|2134.7|2135.1|2134.8|2135.1|2134.8|2135|2134.7|2
1720749040000|2024-07-12 01:50:40|2135|2134.7|2135|2134.7|2135|2134.7|2135|2134.7|0
1720749060000|2024-07-12 01:51:00|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|2135.1|2134.8|0
1720749070000|2024-07-12 01:51:10|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|0
1720749080000|2024-07-12 01:51:20|2135.2|2134.9|2135.1|2134.8|2135.3|2135|2135.1|2134.8|3
1720749090000|2024-07-12 01:51:30|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|2135.2|2134.9|0
1720749100000|2024-07-12 01:51:40|2135.1|2134.8|2135.2|2134.9|2135.2|2134.9|2135.1|2134.8|0
1720749120000|2024-07-12 01:52:00|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|1
1720749130000|2024-07-12 01:52:10|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|0
1720749140000|2024-07-12 01:52:20|2135.3|2135|2135.2|2134.9|2135.3|2135|2135.2|2134.9|5
1720749150000|2024-07-12 01:52:30|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|0
1720749160000|2024-07-12 01:52:40|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|3
1720749180000|2024-07-12 01:53:00|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2
1720749190000|2024-07-12 01:53:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2
1720749200000|2024-07-12 01:53:20|2135.8|2135.5|2136|2135.7|2136|2135.7|2135.8|2135.5|1
1720749210000|2024-07-12 01:53:30|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.9|2135.6|6
1720749220000|2024-07-12 01:53:40|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|2
1720749230000|2024-07-12 01:53:50|2135.7|2135.4|2135.6|2135.3|2135.7|2135.4|2135.5|2135.2|7
1720749240000|2024-07-12 01:54:00|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|1
1720749250000|2024-07-12 01:54:10|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.7|2135.4|4
1720749260000|2024-07-12 01:54:20|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|0
1720749270000|2024-07-12 01:54:30|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|0
1720749280000|2024-07-12 01:54:40|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|1
1720749290000|2024-07-12 01:54:50|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.4|2135.1|2
1720749300000|2024-07-12 01:55:00|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|1
1720749320000|2024-07-12 01:55:20|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|0
1720749340000|2024-07-12 01:55:40|||||||||5
1720749350000|2024-07-12 01:55:50|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|2
1720749370000|2024-07-12 01:56:10|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.6|2135.3|2
1720749390000|2024-07-12 01:56:30|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|4
1720749400000|2024-07-12 01:56:40|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|2
1720749410000|2024-07-12 01:56:50|2135.7|2135.4|2135.8|2135.5|2135.8|2135.5|2135.7|2135.4|0
1720749430000|2024-07-12 01:57:10|2135.7|2135.4|2135.8|2135.5|2135.8|2135.5|2135.7|2135.4|2
1720749460000|2024-07-12 01:57:40|2135.6|2135.3|2135.4|2135.1|2135.6|2135.3|2135.4|2135.1|6
1720749470000|2024-07-12 01:57:50|2135.3|2135|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|5
1720749480000|2024-07-12 01:58:00|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|10
1720749490000|2024-07-12 01:58:10|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|1
1720749520000|2024-07-12 01:58:40|2134.9|2134.6|2134.7|2134.4|2134.9|2134.6|2134.7|2134.4|1
1720749530000|2024-07-12 01:58:50|2134.6|2134.3|2134.8|2134.5|2134.8|2134.5|2134.6|2134.3|2
1720749540000|2024-07-12 01:59:00|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|2134.7|2134.4|1
1720749550000|2024-07-12 01:59:10|2134.8|2134.5|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|0
1720749560000|2024-07-12 01:59:20|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|1
1720749570000|2024-07-12 01:59:30|2134.4|2134.1|2134.6|2134.3|2134.6|2134.3|2134.4|2134.1|2
1720749590000|2024-07-12 01:59:50|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|2
1720749600000|2024-07-12 02:00:00|2134.5|2134.2|2134.7|2134.4|2134.8|2134.5|2134.5|2134.2|1
1720749610000|2024-07-12 02:00:10|2134.8|2134.5|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|0
1720749630000|2024-07-12 02:00:30|2134.6|2134.3|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|1
1720749640000|2024-07-12 02:00:40|2134.4|2134.1|2134.5|2134.2|2134.5|2134.2|2134.4|2134.1|0
1720749650000|2024-07-12 02:00:50|2134.6|2134.3|2134.6|2134.3|2134.6|2134.3|2134.5|2134.2|9
1720749660000|2024-07-12 02:01:00|2134.5|2134.2|2134.5|2134.2|2134.6|2134.3|2134.5|2134.2|3
1720749670000|2024-07-12 02:01:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1720749680000|2024-07-12 02:01:20|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|3
1720749690000|2024-07-12 02:01:30|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|1
1720749700000|2024-07-12 02:01:40|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|1
1720749710000|2024-07-12 02:01:50|||||||||1
1720749720000|2024-07-12 02:02:00|2134.3|2134|2134.2|2133.9|2134.3|2134|2134.2|2133.9|7
1720749730000|2024-07-12 02:02:10|2134.1|2133.8|2134.2|2133.9|2134.2|2133.9|2134.1|2133.8|8
1720749740000|2024-07-12 02:02:20|2134.1|2133.8|2134.1|2133.8|2134.2|2133.9|2134.1|2133.8|3
1720749750000|2024-07-12 02:02:30|2134|2133.7|2134|2133.7|2134|2133.7|2134|2133.7|8
1720749760000|2024-07-12 02:02:40|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|6
1720749770000|2024-07-12 02:02:50|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|12
1720749780000|2024-07-12 02:03:00|2134|2133.7|2133.7|2133.4|2134|2133.7|2133.7|2133.4|12
1720749790000|2024-07-12 02:03:10|2133.6|2133.3|2133.5|2133.2|2133.7|2133.4|2133.5|2133.2|7
1720749800000|2024-07-12 02:03:20|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|6
1720749810000|2024-07-12 02:03:30|2133.3|2133|2133.3|2133|2133.3|2133|2133.1|2132.8|15
1720749820000|2024-07-12 02:03:40|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2133.1|2132.8|1
1720749830000|2024-07-12 02:03:50|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2133.1|2132.8|9
1720749840000|2024-07-12 02:04:00|||||||||3
1720749850000|2024-07-12 02:04:10|2133.3|2133|2133.1|2132.8|2133.3|2133|2133.1|2132.8|3
1720749880000|2024-07-12 02:04:40|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2133.1|2132.8|3
1720749890000|2024-07-12 02:04:50|||||||||4
1720749900000|2024-07-12 02:05:00|2133.2|2132.9|2133.2|2132.9|2133.3|2133|2133|2132.7|15
1720749910000|2024-07-12 02:05:10|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|2
1720749920000|2024-07-12 02:05:20|2133.4|2133.1|2133.5|2133.2|2133.5|2133.2|2133.4|2133.1|1
1720749930000|2024-07-12 02:05:30|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|0
1720749940000|2024-07-12 02:05:40|2133.5|2133.2|2133.6|2133.3|2133.7|2133.4|2133.5|2133.2|1
1720749950000|2024-07-12 02:05:50|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|0
1720749960000|2024-07-12 02:06:00|2133.8|2133.5|2134.1|2133.8|2134.1|2133.8|2133.7|2133.4|13
1720749970000|2024-07-12 02:06:10|2134|2133.7|2134.1|2133.8|2134.4|2134.1|2134|2133.7|21
1720749980000|2024-07-12 02:06:20|2134|2133.7|2134.2|2133.9|2134.2|2133.9|2134|2133.7|3
1720749990000|2024-07-12 02:06:30|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.3|2134|3
1720750000000|2024-07-12 02:06:40|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|3
1720750010000|2024-07-12 02:06:50|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.4|2134.1|0
1720750030000|2024-07-12 02:07:10|2134.2|2133.9|2134.2|2133.9|2134.3|2134|2134.2|2133.9|2
1720750040000|2024-07-12 02:07:20|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|2134.1|2133.8|0
1720750060000|2024-07-12 02:07:40|2134.3|2134|2134.3|2134|2134.3|2134|2134.3|2134|3
1720750070000|2024-07-12 02:07:50|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|1
1720750080000|2024-07-12 02:08:00|2134.3|2134|2134.1|2133.8|2134.3|2134|2134.1|2133.8|4
1720750090000|2024-07-12 02:08:10|2134|2133.7|2133.8|2133.5|2134|2133.7|2133.8|2133.5|1
1720750100000|2024-07-12 02:08:20|2133.9|2133.6|2133.8|2133.5|2133.9|2133.6|2133.8|2133.5|4
1720750110000|2024-07-12 02:08:30|2133.9|2133.6|2133.8|2133.5|2133.9|2133.6|2133.8|2133.5|1
1720750120000|2024-07-12 02:08:40|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.7|2133.4|1
1720750150000|2024-07-12 02:09:10|2133.9|2133.6|2134|2133.7|2134|2133.7|2133.9|2133.6|1
1720750160000|2024-07-12 02:09:20|2133.9|2133.6|2133.8|2133.5|2133.9|2133.6|2133.8|2133.5|10
1720750170000|2024-07-12 02:09:30|2133.9|2133.6|2133.8|2133.5|2133.9|2133.6|2133.8|2133.5|1
1720750180000|2024-07-12 02:09:40|||||||||3
1720750190000|2024-07-12 02:09:50|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2
1720750200000|2024-07-12 02:10:00|||||||||2
1720750210000|2024-07-12 02:10:10|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2
1720750220000|2024-07-12 02:10:20|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|10
1720750230000|2024-07-12 02:10:30|||||||||3
1720750240000|2024-07-12 02:10:40|||||||||2
1720750250000|2024-07-12 02:10:50|2133.6|2133.3|2133.7|2133.4|2133.7|2133.4|2133.6|2133.3|1
1720750260000|2024-07-12 02:11:00|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|2133.8|2133.5|5
1720750280000|2024-07-12 02:11:20|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|3
1720750290000|2024-07-12 02:11:30|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|0
1720750300000|2024-07-12 02:11:40|2133.8|2133.5|2134|2133.7|2134|2133.7|2133.8|2133.5|1
1720750340000|2024-07-12 02:12:20|2133.9|2133.6|2133.8|2133.5|2133.9|2133.6|2133.8|2133.5|5
1720750380000|2024-07-12 02:13:00|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|2133.9|2133.6|0
1720750390000|2024-07-12 02:13:10|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|2
1720750420000|2024-07-12 02:13:40|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|0
1720750430000|2024-07-12 02:13:50|2133.8|2133.5|2133.7|2133.4|2133.8|2133.5|2133.7|2133.4|0
1720750440000|2024-07-12 02:14:00|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.6|2133.3|2
1720750450000|2024-07-12 02:14:10|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|1
1720750460000|2024-07-12 02:14:20|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|7
1720750480000|2024-07-12 02:14:40|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133|2132.7|5
1720750490000|2024-07-12 02:14:50|||||||||4
1720750500000|2024-07-12 02:15:00|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2133|2132.7|5
1720750510000|2024-07-12 02:15:10|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|3
1720750520000|2024-07-12 02:15:20|||||||||1
1720750540000|2024-07-12 02:15:40|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|2133.1|2132.8|0
1720750550000|2024-07-12 02:15:50|||||||||1
1720750560000|2024-07-12 02:16:00|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2133|2132.7|4
1720750570000|2024-07-12 02:16:10|2133|2132.7|2133|2132.7|2133|2132.7|2132.9|2132.6|5
1720750580000|2024-07-12 02:16:20|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|0
1720750590000|2024-07-12 02:16:30|2132.9|2132.6|2132.8|2132.5|2132.9|2132.6|2132.8|2132.5|0
1720750620000|2024-07-12 02:17:00|2132.9|2132.6|2133|2132.7|2133|2132.7|2132.9|2132.6|1
1720750630000|2024-07-12 02:17:10|2132.9|2132.6|2132.9|2132.6|2132.9|2132.6|2132.8|2132.5|1
1720750640000|2024-07-12 02:17:20|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|1
1720750650000|2024-07-12 02:17:30|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|3
1720750660000|2024-07-12 02:17:40|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|0
1720750670000|2024-07-12 02:17:50|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2133.1|2132.8|4
1720750680000|2024-07-12 02:18:00|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|0
1720750690000|2024-07-12 02:18:10|2133.3|2133|2133.4|2133.1|2133.4|2133.1|2133.3|2133|5
1720750700000|2024-07-12 02:18:20|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|2
1720750710000|2024-07-12 02:18:30|2133.2|2132.9|2133.3|2133|2133.3|2133|2133.2|2132.9|1
1720750720000|2024-07-12 02:18:40|||||||||1
1720750730000|2024-07-12 02:18:50|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2133.1|2132.8|6
1720750740000|2024-07-12 02:19:00|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2133.1|2132.8|3
1720750760000|2024-07-12 02:19:20|2133|2132.7|2133.1|2132.8|2133.1|2132.8|2133|2132.7|6
1720750770000|2024-07-12 02:19:30|2133|2132.7|2133|2132.7|2133|2132.7|2133|2132.7|6
1720750780000|2024-07-12 02:19:40|2133.1|2132.8|2133|2132.7|2133.1|2132.8|2133|2132.7|0
1720750790000|2024-07-12 02:19:50|2133.1|2132.8|2133.2|2132.9|2133.2|2132.9|2133.1|2132.8|0
1720750850000|2024-07-12 02:20:50|2133.3|2133|2133.4|2133.1|2133.5|2133.2|2133.3|2133|5
1720750860000|2024-07-12 02:21:00|2133.3|2133|2133.3|2133|2133.3|2133|2133.3|2133|18
1720750870000|2024-07-12 02:21:10|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|2133.4|2133.1|4
1720750880000|2024-07-12 02:21:20|2133.5|2133.2|2133.6|2133.3|2133.6|2133.3|2133.4|2133.1|1
1720750900000|2024-07-12 02:21:40|||||||||1
1720750950000|2024-07-12 02:22:30|||||||||1
1720750960000|2024-07-12 02:22:40|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|2133.7|2133.4|0
1720750990000|2024-07-12 02:23:10|2133.6|2133.3|2133.3|2133|2133.6|2133.3|2133.3|2133|18
1720751000000|2024-07-12 02:23:20|2133.5|2133.2|2133.7|2133.4|2133.7|2133.4|2133.5|2133.2|8
1720751030000|2024-07-12 02:23:50|||||||||1
1720751040000|2024-07-12 02:24:00|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|0
1720751050000|2024-07-12 02:24:10|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.8|2133.5|8
1720751060000|2024-07-12 02:24:20|||||||||1
1720751080000|2024-07-12 02:24:40|2133.8|2133.5|2134.3|2134|2134.3|2134|2133.8|2133.5|44
1720751090000|2024-07-12 02:24:50|2134.4|2134.1|2134.3|2134|2134.4|2134.1|2134.3|2134|2
1720751100000|2024-07-12 02:25:00|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2
1720751110000|2024-07-12 02:25:10|2134.5|2134.2|2134.7|2134.4|2134.8|2134.5|2134.5|2134.2|35
1720751120000|2024-07-12 02:25:20|2134.9|2134.6|2135.3|2135|2135.3|2135|2134.8|2134.5|56
1720751130000|2024-07-12 02:25:30|2135.5|2135.2|2136.3|2136|2136.3|2136|2135.5|2135.2|68
1720751140000|2024-07-12 02:25:40|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.3|2136|34
1720751150000|2024-07-12 02:25:50|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|5
1720751160000|2024-07-12 02:26:00|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|9
1720751170000|2024-07-12 02:26:10|2136.6|2136.3|2136.4|2136.1|2136.7|2136.4|2136.4|2136.1|7
1720751180000|2024-07-12 02:26:20|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.4|2136.1|4
1720751190000|2024-07-12 02:26:30|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2
1720751200000|2024-07-12 02:26:40|2136.7|2136.4|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|2
1720751210000|2024-07-12 02:26:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|5
1720751220000|2024-07-12 02:27:00|2136.9|2136.6|2137.1|2136.8|2137.6|2137.3|2136.9|2136.6|61
1720751230000|2024-07-12 02:27:10|2137.3|2137|2137.3|2137|2137.3|2137|2137.2|2136.9|9
1720751240000|2024-07-12 02:27:20|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2
1720751250000|2024-07-12 02:27:30|2137.3|2137|2137|2136.7|2137.3|2137|2136.9|2136.6|1
1720751260000|2024-07-12 02:27:40|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2136.9|2136.6|13
1720751270000|2024-07-12 02:27:50|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|0
1720751280000|2024-07-12 02:28:00|2137|2136.7|2137|2136.7|2137.1|2136.8|2137|2136.7|1
1720751300000|2024-07-12 02:28:20|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|0
1720751310000|2024-07-12 02:28:30|2136.8|2136.5|2136.4|2136.1|2136.8|2136.5|2136.4|2136.1|10
1720751320000|2024-07-12 02:28:40|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2
1720751330000|2024-07-12 02:28:50|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.2|2135.9|8
1720751340000|2024-07-12 02:29:00|2136.3|2136|2136.3|2136|2136.3|2136|2136.2|2135.9|2
1720751350000|2024-07-12 02:29:10|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136.3|2136|1
1720751360000|2024-07-12 02:29:20|||||||||3
1720751370000|2024-07-12 02:29:30|2136.1|2135.8|2135.5|2135.2|2136.2|2135.9|2135.4|2135.1|65
1720751380000|2024-07-12 02:29:40|2135.3|2135|2135.1|2134.8|2135.3|2135|2135.1|2134.8|4
1720751390000|2024-07-12 02:29:50|2135.2|2134.9|2135.3|2135|2135.3|2135|2135.2|2134.9|1
1720751400000|2024-07-12 02:30:00|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2135.1|2134.8|4
1720751410000|2024-07-12 02:30:10|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|7
1720751420000|2024-07-12 02:30:20|2135.3|2135|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|2
1720751430000|2024-07-12 02:30:30|2135.1|2134.8|2135|2134.7|2135.1|2134.8|2135|2134.7|2
1720751440000|2024-07-12 02:30:40|2135.1|2134.8|2135.4|2135.1|2135.4|2135.1|2135.1|2134.8|13
1720751460000|2024-07-12 02:31:00|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|1
1720751470000|2024-07-12 02:31:10|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.4|2135.1|1
1720751480000|2024-07-12 02:31:20|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|0
1720751490000|2024-07-12 02:31:30|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|0
1720751500000|2024-07-12 02:31:40|2135.6|2135.3|2135.9|2135.6|2135.9|2135.6|2135.6|2135.3|9
1720751510000|2024-07-12 02:31:50|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|2
1720751520000|2024-07-12 02:32:00|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|0
1720751530000|2024-07-12 02:32:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|0
1720751540000|2024-07-12 02:32:20|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.3|2136|3
1720751550000|2024-07-12 02:32:30|2136.3|2136|2136.1|2135.8|2136.4|2136.1|2136.1|2135.8|2
1720751560000|2024-07-12 02:32:40|||||||||1
1720751570000|2024-07-12 02:32:50|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1720751580000|2024-07-12 02:33:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|1
1720751590000|2024-07-12 02:33:10|||||||||3
1720751600000|2024-07-12 02:33:20|2136.2|2135.9|2136|2135.7|2136.2|2135.9|2136|2135.7|12
1720751610000|2024-07-12 02:33:30|2135.9|2135.6|2136.1|2135.8|2136.1|2135.8|2135.9|2135.6|1
1720751620000|2024-07-12 02:33:40|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|0
1720751630000|2024-07-12 02:33:50|2135.9|2135.6|2135.7|2135.4|2135.9|2135.6|2135.7|2135.4|2
1720751640000|2024-07-12 02:34:00|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.5|2135.2|2
1720751660000|2024-07-12 02:34:20|2135.4|2135.1|2135.2|2134.9|2135.4|2135.1|2135.2|2134.9|21
1720751670000|2024-07-12 02:34:30|2135.3|2135|2135.2|2134.9|2135.3|2135|2135.2|2134.9|0
1720751680000|2024-07-12 02:34:40|2135.3|2135|2135.3|2135|2135.3|2135|2135.3|2135|2
1720751690000|2024-07-12 02:34:50|2135.2|2134.9|2135.3|2135|2135.4|2135.1|2135.2|2134.9|2
1720751700000|2024-07-12 02:35:00|||||||||3
1720751710000|2024-07-12 02:35:10|2135.4|2135.1|2135.7|2135.4|2135.7|2135.4|2135.4|2135.1|8
1720751720000|2024-07-12 02:35:20|2135.6|2135.3|2135.3|2135|2135.6|2135.3|2135.3|2135|3
1720751730000|2024-07-12 02:35:30|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|8
1720751740000|2024-07-12 02:35:40|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2
1720751750000|2024-07-12 02:35:50|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|1
1720751760000|2024-07-12 02:36:00|2135.5|2135.2|2135.3|2135|2135.5|2135.2|2135.2|2134.9|3
1720751770000|2024-07-12 02:36:10|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2135.2|2134.9|0
1720751790000|2024-07-12 02:36:30|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|0
1720751800000|2024-07-12 02:36:40|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|10
1720751820000|2024-07-12 02:37:00|2135.7|2135.4|2136.1|2135.8|2136.1|2135.8|2135.6|2135.3|12
1720751830000|2024-07-12 02:37:10|2136|2135.7|2136.2|2135.9|2136.2|2135.9|2136|2135.7|4
1720751860000|2024-07-12 02:37:40|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|5
1720751870000|2024-07-12 02:37:50|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|0
1720751880000|2024-07-12 02:38:00|2136|2135.7|2136|2135.7|2136|2135.7|2136|2135.7|0
1720751900000|2024-07-12 02:38:20|||||||||2
1720751910000|2024-07-12 02:38:30|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|6
1720751930000|2024-07-12 02:38:50|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|0
1720751940000|2024-07-12 02:39:00|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|0
1720752000000|2024-07-12 02:40:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|6
1720752010000|2024-07-12 02:40:10|||||||||1
1720752020000|2024-07-12 02:40:20|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|3
1720752030000|2024-07-12 02:40:30|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136.3|2136|0
1720752040000|2024-07-12 02:40:40|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|1
1720752070000|2024-07-12 02:41:10|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|4
1720752090000|2024-07-12 02:41:30|||||||||3
1720752100000|2024-07-12 02:41:40|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|0
1720752120000|2024-07-12 02:42:00|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1720752130000|2024-07-12 02:42:10|||||||||2
1720752160000|2024-07-12 02:42:40|||||||||2
1720752170000|2024-07-12 02:42:50|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|0
1720752180000|2024-07-12 02:43:00|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|0
1720752190000|2024-07-12 02:43:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|0
1720752200000|2024-07-12 02:43:20|2136.6|2136.3|2136.8|2136.5|2136.9|2136.6|2136.6|2136.3|24
1720752210000|2024-07-12 02:43:30|||||||||1
1720752220000|2024-07-12 02:43:40|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|5
1720752230000|2024-07-12 02:43:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|0
1720752240000|2024-07-12 02:44:00|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|3
1720752250000|2024-07-12 02:44:10|||||||||1
1720752260000|2024-07-12 02:44:20|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|3
1720752270000|2024-07-12 02:44:30|||||||||2
1720752280000|2024-07-12 02:44:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|27
1720752290000|2024-07-12 02:44:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|7
1720752300000|2024-07-12 02:45:00|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|0
1720752310000|2024-07-12 02:45:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2
1720752320000|2024-07-12 02:45:20|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|0
1720752330000|2024-07-12 02:45:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1720752340000|2024-07-12 02:45:40|2137.2|2136.9|2137.2|2136.9|2137.3|2137|2137.1|2136.8|10
1720752350000|2024-07-12 02:45:50|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|21
1720752360000|2024-07-12 02:46:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|3
1720752370000|2024-07-12 02:46:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2
1720752380000|2024-07-12 02:46:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1720752390000|2024-07-12 02:46:30|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|6
1720752400000|2024-07-12 02:46:40|2137.2|2136.9|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|5
1720752410000|2024-07-12 02:46:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1720752420000|2024-07-12 02:47:00|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2
1720752440000|2024-07-12 02:47:20|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|2
1720752450000|2024-07-12 02:47:30|2136.9|2136.6|2137.3|2137|2137.3|2137|2136.9|2136.6|5
1720752460000|2024-07-12 02:47:40|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|0
1720752470000|2024-07-12 02:47:50|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|4
1720752480000|2024-07-12 02:48:00|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|4
1720752490000|2024-07-12 02:48:10|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|5
1720752500000|2024-07-12 02:48:20|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|2
1720752510000|2024-07-12 02:48:30|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|0
1720752530000|2024-07-12 02:48:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|0
1720752540000|2024-07-12 02:49:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|0
1720752550000|2024-07-12 02:49:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|4
1720752560000|2024-07-12 02:49:20|2137|2136.7|2136.9|2136.6|2137|2136.7|2136.9|2136.6|5
1720752600000|2024-07-12 02:50:00|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|3
1720752610000|2024-07-12 02:50:10|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|4
1720752630000|2024-07-12 02:50:30|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|3
1720752640000|2024-07-12 02:50:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|0
1720752650000|2024-07-12 02:50:50|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|23
1720752660000|2024-07-12 02:51:00|2136.8|2136.5|2136.7|2136.4|2136.9|2136.6|2136.7|2136.4|13
1720752670000|2024-07-12 02:51:10|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|4
1720752680000|2024-07-12 02:51:20|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|1
1720752690000|2024-07-12 02:51:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137|2136.7|12
1720752700000|2024-07-12 02:51:40|||||||||4
1720752710000|2024-07-12 02:51:50|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2137|2136.7|1
1720752720000|2024-07-12 02:52:00|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|5
1720752730000|2024-07-12 02:52:10|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|4
1720752740000|2024-07-12 02:52:20|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|4
1720752760000|2024-07-12 02:52:40|||||||||2
1720752770000|2024-07-12 02:52:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|4
1720752780000|2024-07-12 02:53:00|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137|2136.7|3
1720752790000|2024-07-12 02:53:10|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|0
1720752800000|2024-07-12 02:53:20|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|3
1720752810000|2024-07-12 02:53:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|0
1720752830000|2024-07-12 02:53:50|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.7|2136.4|18
1720752840000|2024-07-12 02:54:00|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|0
1720752860000|2024-07-12 02:54:20|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|2
1720752870000|2024-07-12 02:54:30|||||||||1
1720752880000|2024-07-12 02:54:40|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|0
1720752900000|2024-07-12 02:55:00|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|10
1720752920000|2024-07-12 02:55:20|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|5
1720752930000|2024-07-12 02:55:30|||||||||2
1720752940000|2024-07-12 02:55:40|||||||||3
1720752950000|2024-07-12 02:55:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1720752960000|2024-07-12 02:56:00|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|7
1720752970000|2024-07-12 02:56:10|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|5
1720752980000|2024-07-12 02:56:20|2137.3|2137|2137.5|2137.2|2137.5|2137.2|2137.3|2137|5
1720752990000|2024-07-12 02:56:30|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|53
1720753010000|2024-07-12 02:56:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|11
1720753020000|2024-07-12 02:57:00|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|8
1720753030000|2024-07-12 02:57:10|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.6|2137.3|8
1720753040000|2024-07-12 02:57:20|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|4
1720753050000|2024-07-12 02:57:30|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|3
1720753060000|2024-07-12 02:57:40|2137.5|2137.2|2137.4|2137.1|2137.6|2137.3|2137.3|2137|14
1720753070000|2024-07-12 02:57:50|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|0
1720753080000|2024-07-12 02:58:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|2
1720753090000|2024-07-12 02:58:10|||||||||2
1720753100000|2024-07-12 02:58:20|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|4
1720753160000|2024-07-12 02:59:20|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|3
1720753170000|2024-07-12 02:59:30|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|4
1720753190000|2024-07-12 02:59:50|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|1
1720753200000|2024-07-12 03:00:00|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|4
1720753220000|2024-07-12 03:00:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1720753240000|2024-07-12 03:00:40|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|0
1720753260000|2024-07-12 03:01:00|||||||||2
1720753270000|2024-07-12 03:01:10|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|7
1720753280000|2024-07-12 03:01:20|||||||||2
1720753290000|2024-07-12 03:01:30|||||||||4
1720753300000|2024-07-12 03:01:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|0
1720753310000|2024-07-12 03:01:50|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|5
1720753320000|2024-07-12 03:02:00|||||||||2
1720753330000|2024-07-12 03:02:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|33
1720753340000|2024-07-12 03:02:20|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|16
1720753350000|2024-07-12 03:02:30|2138.9|2138.6|2139.3|2139|2139.3|2139|2138.9|2138.6|125
1720753360000|2024-07-12 03:02:40|2139.4|2139.1|2139.1|2138.8|2139.6|2139.3|2139.1|2138.8|29
1720753370000|2024-07-12 03:02:50|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|4
1720753380000|2024-07-12 03:03:00|2138.8|2138.5|2138.4|2138.1|2138.8|2138.5|2138.4|2138.1|13
1720753390000|2024-07-12 03:03:10|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.4|2138.1|2
1720753400000|2024-07-12 03:03:20|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|5
1720753420000|2024-07-12 03:03:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|0
1720753430000|2024-07-12 03:03:50|||||||||2
1720753440000|2024-07-12 03:04:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|11
1720753450000|2024-07-12 03:04:10|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|1
1720753480000|2024-07-12 03:04:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|0
1720753500000|2024-07-12 03:05:00|2138.4|2138.1|2138.4|2138.1|2138.5|2138.2|2138.4|2138.1|0
1720753510000|2024-07-12 03:05:10|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|9
1720753520000|2024-07-12 03:05:20|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|4
1720753530000|2024-07-12 03:05:30|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|4
1720753540000|2024-07-12 03:05:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|3
1720753550000|2024-07-12 03:05:50|2138.7|2138.4|2139.2|2138.9|2139.2|2138.9|2138.7|2138.4|13
1720753560000|2024-07-12 03:06:00|2139.3|2139|2139.1|2138.8|2139.3|2139|2139.1|2138.8|8
1720753570000|2024-07-12 03:06:10|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|38
1720753580000|2024-07-12 03:06:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|4
1720753590000|2024-07-12 03:06:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|3
1720753600000|2024-07-12 03:06:40|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.3|2139|9
1720753610000|2024-07-12 03:06:50|||||||||1
1720753620000|2024-07-12 03:07:00|2139.2|2138.9|2139.1|2138.8|2139.3|2139|2139.1|2138.8|5
1720753630000|2024-07-12 03:07:10|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|3
1720753640000|2024-07-12 03:07:20|||||||||1
1720753650000|2024-07-12 03:07:30|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1720753660000|2024-07-12 03:07:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|0
1720753670000|2024-07-12 03:07:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1720753690000|2024-07-12 03:08:10|||||||||1
1720753700000|2024-07-12 03:08:20|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|8
1720753710000|2024-07-12 03:08:30|||||||||3
1720753720000|2024-07-12 03:08:40|||||||||11
1720753730000|2024-07-12 03:08:50|||||||||6
1720753740000|2024-07-12 03:09:00|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|24
1720753750000|2024-07-12 03:09:10|2138.5|2138.2|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|13
1720753760000|2024-07-12 03:09:20|2138.3|2138|2138.1|2137.8|2138.3|2138|2138.1|2137.8|4
1720753770000|2024-07-12 03:09:30|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|3
1720753780000|2024-07-12 03:09:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|4
1720753790000|2024-07-12 03:09:50|2138.1|2137.8|2137.7|2137.4|2138.2|2137.9|2137.7|2137.4|33
1720753800000|2024-07-12 03:10:00|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.5|2137.2|3
1720753810000|2024-07-12 03:10:10|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.5|2137.2|5
1720753820000|2024-07-12 03:10:20|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.5|2137.2|6
1720753830000|2024-07-12 03:10:30|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|30
1720753840000|2024-07-12 03:10:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|8
1720753850000|2024-07-12 03:10:50|||||||||2
1720753860000|2024-07-12 03:11:00|2138.1|2137.8|2138.3|2138|2138.3|2138|2138.1|2137.8|29
1720753870000|2024-07-12 03:11:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|26
1720753880000|2024-07-12 03:11:20|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|1
1720753890000|2024-07-12 03:11:30|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.1|2137.8|4
1720753920000|2024-07-12 03:12:00|||||||||2
1720753930000|2024-07-12 03:12:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1720753940000|2024-07-12 03:12:20|2138.1|2137.8|2138|2137.7|2138.2|2137.9|2137.9|2137.6|17
1720753950000|2024-07-12 03:12:30|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|0
1720753960000|2024-07-12 03:12:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|9
1720753970000|2024-07-12 03:12:50|2137.7|2137.4|2137.5|2137.2|2137.7|2137.4|2137.4|2137.1|6
1720753980000|2024-07-12 03:13:00|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1720754000000|2024-07-12 03:13:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1720754010000|2024-07-12 03:13:30|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|0
1720754040000|2024-07-12 03:14:00|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|0
1720754050000|2024-07-12 03:14:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2
1720754060000|2024-07-12 03:14:20|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|33
1720754070000|2024-07-12 03:14:30|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|6
1720754080000|2024-07-12 03:14:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137|2136.7|2
1720754090000|2024-07-12 03:14:50|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2137|2136.7|3
1720754110000|2024-07-12 03:15:10|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|5
1720754120000|2024-07-12 03:15:20|2137.2|2136.9|2137.6|2137.3|2137.6|2137.3|2137.2|2136.9|15
1720754130000|2024-07-12 03:15:30|||||||||2
1720754160000|2024-07-12 03:16:00|||||||||3
1720754170000|2024-07-12 03:16:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|4
1720754180000|2024-07-12 03:16:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2
1720754210000|2024-07-12 03:16:50|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1720754220000|2024-07-12 03:17:00|2137.6|2137.3|2137.4|2137.1|2137.6|2137.3|2137.4|2137.1|0
1720754230000|2024-07-12 03:17:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|12
1720754240000|2024-07-12 03:17:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|7
1720754250000|2024-07-12 03:17:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|0
1720754260000|2024-07-12 03:17:40|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.5|2137.2|5
1720754270000|2024-07-12 03:17:50|2137.4|2137.1|2137.4|2137.1|2137.5|2137.2|2137.3|2137|4
1720754280000|2024-07-12 03:18:00|2137.6|2137.3|2137.4|2137.1|2137.6|2137.3|2137.3|2137|16
1720754300000|2024-07-12 03:18:20|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|3
1720754310000|2024-07-12 03:18:30|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|2
1720754330000|2024-07-12 03:18:50|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|41
1720754340000|2024-07-12 03:19:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|0
1720754350000|2024-07-12 03:19:10|||||||||1
1720754360000|2024-07-12 03:19:20|2137.2|2136.9|2137|2136.7|2137.2|2136.9|2137|2136.7|21
1720754370000|2024-07-12 03:19:30|2136.9|2136.6|2136.7|2136.4|2137|2136.7|2136.7|2136.4|4
1720754380000|2024-07-12 03:19:40|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|12
1720754390000|2024-07-12 03:19:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|5
1720754410000|2024-07-12 03:20:10|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.6|2136.3|3
1720754430000|2024-07-12 03:20:30|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2
1720754450000|2024-07-12 03:20:50|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.5|2136.2|4
1720754460000|2024-07-12 03:21:00|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1720754470000|2024-07-12 03:21:10|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|3
1720754480000|2024-07-12 03:21:20|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|14
1720754500000|2024-07-12 03:21:40|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2
1720754520000|2024-07-12 03:22:00|2136.7|2136.4|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|8
1720754530000|2024-07-12 03:22:10|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|3
1720754540000|2024-07-12 03:22:20|||||||||2
1720754570000|2024-07-12 03:22:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|12
1720754580000|2024-07-12 03:23:00|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|11
1720754590000|2024-07-12 03:23:10|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2
1720754610000|2024-07-12 03:23:30|||||||||1
1720754630000|2024-07-12 03:23:50|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|6
1720754640000|2024-07-12 03:24:00|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|2
1720754650000|2024-07-12 03:24:10|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1720754660000|2024-07-12 03:24:20|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|3
1720754680000|2024-07-12 03:24:40|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2
1720754700000|2024-07-12 03:25:00|2136.7|2136.4|2136.5|2136.2|2136.7|2136.4|2136.5|2136.2|7
1720754710000|2024-07-12 03:25:10|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|5
1720754730000|2024-07-12 03:25:30|2136|2135.7|2136.1|2135.8|2136.1|2135.8|2136|2135.7|1
1720754740000|2024-07-12 03:25:40|2136.2|2135.9|2136.3|2136|2136.3|2136|2136.2|2135.9|3
1720754750000|2024-07-12 03:25:50|2136.2|2135.9|2136.2|2135.9|2136.3|2136|2136.2|2135.9|7
1720754760000|2024-07-12 03:26:00|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|1
1720754780000|2024-07-12 03:26:20|||||||||2
1720754790000|2024-07-12 03:26:30|||||||||2
1720754800000|2024-07-12 03:26:40|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|7
1720754810000|2024-07-12 03:26:50|||||||||5
1720754820000|2024-07-12 03:27:00|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2
1720754830000|2024-07-12 03:27:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|0
1720754850000|2024-07-12 03:27:30|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136.3|2136|2
1720754860000|2024-07-12 03:27:40|||||||||1
1720754870000|2024-07-12 03:27:50|||||||||1
1720754880000|2024-07-12 03:28:00|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|4
1720754890000|2024-07-12 03:28:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|4
1720754910000|2024-07-12 03:28:30|||||||||1
1720754920000|2024-07-12 03:28:40|2136.4|2136.1|2136.3|2136|2136.4|2136.1|2136.3|2136|5
1720754940000|2024-07-12 03:29:00|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2
1720754970000|2024-07-12 03:29:30|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|4
1720754980000|2024-07-12 03:29:40|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.8|2135.5|14
1720754990000|2024-07-12 03:29:50|||||||||1
1720755000000|2024-07-12 03:30:00|2135.7|2135.4|2136.1|2135.8|2136.2|2135.9|2135.7|2135.4|9
1720755010000|2024-07-12 03:30:10|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|0
1720755020000|2024-07-12 03:30:20|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|5
1720755030000|2024-07-12 03:30:30|||||||||3
1720755040000|2024-07-12 03:30:40|||||||||1
1720755060000|2024-07-12 03:31:00|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|1
1720755070000|2024-07-12 03:31:10|2136.3|2136|2136.2|2135.9|2136.3|2136|2136.2|2135.9|3
1720755110000|2024-07-12 03:31:50|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|4
1720755120000|2024-07-12 03:32:00|2136.3|2136|2136.3|2136|2136.3|2136|2136.2|2135.9|1
1720755150000|2024-07-12 03:32:30|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|3
1720755160000|2024-07-12 03:32:40|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|1
1720755170000|2024-07-12 03:32:50|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|0
1720755180000|2024-07-12 03:33:00|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|3
1720755190000|2024-07-12 03:33:10|2136.2|2135.9|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|0
1720755200000|2024-07-12 03:33:20|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.5|2136.2|8
1720755210000|2024-07-12 03:33:30|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|3
1720755230000|2024-07-12 03:33:50|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|4
1720755250000|2024-07-12 03:34:10|||||||||2
1720755270000|2024-07-12 03:34:30|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|2136.5|2136.2|3
1720755280000|2024-07-12 03:34:40|||||||||2
1720755290000|2024-07-12 03:34:50|||||||||7
1720755310000|2024-07-12 03:35:10|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1720755320000|2024-07-12 03:35:20|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|3
1720755330000|2024-07-12 03:35:30|||||||||1
1720755340000|2024-07-12 03:35:40|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|3
1720755350000|2024-07-12 03:35:50|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|3
1720755360000|2024-07-12 03:36:00|2137|2136.7|2137|2136.7|2137.1|2136.8|2137|2136.7|8
1720755370000|2024-07-12 03:36:10|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1720755380000|2024-07-12 03:36:20|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|0
1720755390000|2024-07-12 03:36:30|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|0
1720755410000|2024-07-12 03:36:50|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|6
1720755420000|2024-07-12 03:37:00|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1720755430000|2024-07-12 03:37:10|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|1
1720755440000|2024-07-12 03:37:20|||||||||3
1720755460000|2024-07-12 03:37:40|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|4
1720755470000|2024-07-12 03:37:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|1
1720755480000|2024-07-12 03:38:00|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1720755490000|2024-07-12 03:38:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1720755510000|2024-07-12 03:38:30|||||||||2
1720755530000|2024-07-12 03:38:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|3
1720755560000|2024-07-12 03:39:20|||||||||1
1720755580000|2024-07-12 03:39:40|||||||||1
1720755590000|2024-07-12 03:39:50|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|4
1720755600000|2024-07-12 03:40:00|||||||||4
1720755610000|2024-07-12 03:40:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|0
1720755620000|2024-07-12 03:40:20|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|6
1720755630000|2024-07-12 03:40:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|7
1720755640000|2024-07-12 03:40:40|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|5
1720755660000|2024-07-12 03:41:00|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2
1720755670000|2024-07-12 03:41:10|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|6
1720755680000|2024-07-12 03:41:20|||||||||2
1720755690000|2024-07-12 03:41:30|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|8
1720755700000|2024-07-12 03:41:40|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|9
1720755730000|2024-07-12 03:42:10|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|7
1720755750000|2024-07-12 03:42:30|||||||||1
1720755770000|2024-07-12 03:42:50|||||||||3
1720755790000|2024-07-12 03:43:10|||||||||1
1720755800000|2024-07-12 03:43:20|||||||||2
1720755840000|2024-07-12 03:44:00|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2
1720755860000|2024-07-12 03:44:20|||||||||1
1720755870000|2024-07-12 03:44:30|2137.4|2137.1|2137.1|2136.8|2137.4|2137.1|2137.1|2136.8|8
1720755880000|2024-07-12 03:44:40|||||||||2
1720755890000|2024-07-12 03:44:50|||||||||6
1720755900000|2024-07-12 03:45:00|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|11
1720755920000|2024-07-12 03:45:20|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.8|2136.5|7
1720755930000|2024-07-12 03:45:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|4
1720755990000|2024-07-12 03:46:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|3
1720756000000|2024-07-12 03:46:40|||||||||2
1720756020000|2024-07-12 03:47:00|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|1
1720756050000|2024-07-12 03:47:30|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|8
1720756060000|2024-07-12 03:47:40|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|10
1720756100000|2024-07-12 03:48:20|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|15
1720756120000|2024-07-12 03:48:40|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1720756140000|2024-07-12 03:49:00|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|2
1720756200000|2024-07-12 03:50:00|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|13
1720756210000|2024-07-12 03:50:10|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|0
1720756220000|2024-07-12 03:50:20|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|4
1720756230000|2024-07-12 03:50:30|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|2
1720756240000|2024-07-12 03:50:40|2137.3|2137|2137.5|2137.2|2137.5|2137.2|2137.3|2137|5
1720756250000|2024-07-12 03:50:50|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|4
1720756260000|2024-07-12 03:51:00|2137.2|2136.9|2137|2136.7|2137.2|2136.9|2136.9|2136.6|8
1720756270000|2024-07-12 03:51:10|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2
1720756280000|2024-07-12 03:51:20|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|1
1720756290000|2024-07-12 03:51:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|1
1720756310000|2024-07-12 03:51:50|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|3
1720756320000|2024-07-12 03:52:00|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|3
1720756330000|2024-07-12 03:52:10|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|14
1720756350000|2024-07-12 03:52:30|||||||||1
1720756360000|2024-07-12 03:52:40|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|2
1720756370000|2024-07-12 03:52:50|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|1
1720756390000|2024-07-12 03:53:10|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|6
1720756420000|2024-07-12 03:53:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|4
1720756460000|2024-07-12 03:54:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1720756470000|2024-07-12 03:54:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|3
1720756490000|2024-07-12 03:54:50|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|3
1720756500000|2024-07-12 03:55:00|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|2
1720756510000|2024-07-12 03:55:10|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|0
1720756520000|2024-07-12 03:55:20|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|0
1720756530000|2024-07-12 03:55:30|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|1
1720756540000|2024-07-12 03:55:40|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|7
1720756550000|2024-07-12 03:55:50|||||||||1
1720756560000|2024-07-12 03:56:00|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137|2136.7|5
1720756570000|2024-07-12 03:56:10|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|4
1720756580000|2024-07-12 03:56:20|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|0
1720756590000|2024-07-12 03:56:30|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|1
1720756600000|2024-07-12 03:56:40|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|1
1720756630000|2024-07-12 03:57:10|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|4
1720756640000|2024-07-12 03:57:20|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|0
1720756660000|2024-07-12 03:57:40|||||||||5
1720756680000|2024-07-12 03:58:00|||||||||1
1720756700000|2024-07-12 03:58:20|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|5
1720756710000|2024-07-12 03:58:30|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|20
1720756720000|2024-07-12 03:58:40|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|4
1720756730000|2024-07-12 03:58:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1720756740000|2024-07-12 03:59:00|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|0
1720756750000|2024-07-12 03:59:10|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|0
1720756760000|2024-07-12 03:59:20|2137.2|2136.9|2137.2|2136.9|2137.3|2137|2137.2|2136.9|0
1720756770000|2024-07-12 03:59:30|||||||||2
1720756790000|2024-07-12 03:59:50|||||||||3
1720756810000|2024-07-12 04:00:10|||||||||2
1720756820000|2024-07-12 04:00:20|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|0
1720756830000|2024-07-12 04:00:30|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2
1720756840000|2024-07-12 04:00:40|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|2
1720756850000|2024-07-12 04:00:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|6
1720756870000|2024-07-12 04:01:10|||||||||1
1720756890000|2024-07-12 04:01:30|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|5
1720756900000|2024-07-12 04:01:40|||||||||1
1720756910000|2024-07-12 04:01:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1720756930000|2024-07-12 04:02:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|6
1720756940000|2024-07-12 04:02:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|1
1720756960000|2024-07-12 04:02:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2
1720756980000|2024-07-12 04:03:00|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|2
1720756990000|2024-07-12 04:03:10|||||||||1
1720757000000|2024-07-12 04:03:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|0
1720757010000|2024-07-12 04:03:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1720757020000|2024-07-12 04:03:40|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|9
1720757040000|2024-07-12 04:04:00|||||||||1
1720757050000|2024-07-12 04:04:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|6
1720757060000|2024-07-12 04:04:20|2137.4|2137.1|2137.2|2136.9|2137.5|2137.2|2137.2|2136.9|4
1720757070000|2024-07-12 04:04:30|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|3
1720757080000|2024-07-12 04:04:40|2136.9|2136.6|2137.1|2136.8|2137.1|2136.8|2136.9|2136.6|5
1720757120000|2024-07-12 04:05:20|||||||||1
1720757160000|2024-07-12 04:06:00|2137.2|2136.9|2137.3|2137|2137.3|2137|2137.2|2136.9|4
1720757170000|2024-07-12 04:06:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|11
1720757180000|2024-07-12 04:06:20|||||||||1
1720757190000|2024-07-12 04:06:30|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|6
1720757220000|2024-07-12 04:07:00|||||||||3
1720757240000|2024-07-12 04:07:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|4
1720757250000|2024-07-12 04:07:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|9
1720757260000|2024-07-12 04:07:40|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|2
1720757270000|2024-07-12 04:07:50|||||||||1
1720757290000|2024-07-12 04:08:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|0
1720757300000|2024-07-12 04:08:20|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|8
1720757310000|2024-07-12 04:08:30|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|4
1720757330000|2024-07-12 04:08:50|||||||||2
1720757340000|2024-07-12 04:09:00|||||||||1
1720757350000|2024-07-12 04:09:10|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|3
1720757360000|2024-07-12 04:09:20|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|8
1720757370000|2024-07-12 04:09:30|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|3
1720757380000|2024-07-12 04:09:40|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|2
1720757390000|2024-07-12 04:09:50|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|2
1720757400000|2024-07-12 04:10:00|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1720757410000|2024-07-12 04:10:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1720757420000|2024-07-12 04:10:20|||||||||1
1720757450000|2024-07-12 04:10:50|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|9
1720757470000|2024-07-12 04:11:10|||||||||1
1720757480000|2024-07-12 04:11:20|||||||||1
1720757500000|2024-07-12 04:11:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|3
1720757510000|2024-07-12 04:11:50|||||||||1
1720757530000|2024-07-12 04:12:10|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.2|2137.9|6
1720757540000|2024-07-12 04:12:20|||||||||11
1720757550000|2024-07-12 04:12:30|||||||||5
1720757560000|2024-07-12 04:12:40|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|2
1720757570000|2024-07-12 04:12:50|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|4
1720757580000|2024-07-12 04:13:00|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|0
1720757600000|2024-07-12 04:13:20|2138.4|2138.1|2138.7|2138.4|2138.7|2138.4|2138.4|2138.1|23
1720757610000|2024-07-12 04:13:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|8
1720757620000|2024-07-12 04:13:40|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|12
1720757640000|2024-07-12 04:14:00|||||||||3
1720757650000|2024-07-12 04:14:10|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.6|2138.3|4
1720757660000|2024-07-12 04:14:20|||||||||1
1720757670000|2024-07-12 04:14:30|2138.8|2138.5|2138.7|2138.4|2138.8|2138.5|2138.7|2138.4|5
1720757680000|2024-07-12 04:14:40|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|11
1720757700000|2024-07-12 04:15:00|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|3
1720757710000|2024-07-12 04:15:10|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|25
1720757720000|2024-07-12 04:15:20|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|9
1720757740000|2024-07-12 04:15:40|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|8
1720757750000|2024-07-12 04:15:50|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|3
1720757760000|2024-07-12 04:16:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|5
1720757770000|2024-07-12 04:16:10|||||||||2
1720757780000|2024-07-12 04:16:20|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|6
1720757790000|2024-07-12 04:16:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|6
1720757800000|2024-07-12 04:16:40|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|6
1720757810000|2024-07-12 04:16:50|||||||||5
1720757820000|2024-07-12 04:17:00|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|5
1720757830000|2024-07-12 04:17:10|2138.5|2138.2|2139|2138.7|2139|2138.7|2138.5|2138.2|62
1720757840000|2024-07-12 04:17:20|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|6
1720757850000|2024-07-12 04:17:30|2139.3|2139|2139.1|2138.8|2139.3|2139|2139.1|2138.8|13
1720757860000|2024-07-12 04:17:40|||||||||1
1720757880000|2024-07-12 04:18:00|||||||||2
1720757890000|2024-07-12 04:18:10|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1720757900000|2024-07-12 04:18:20|2139.1|2138.8|2139.3|2139|2139.3|2139|2139.1|2138.8|3
1720757910000|2024-07-12 04:18:30|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|2
1720757920000|2024-07-12 04:18:40|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|2
1720757940000|2024-07-12 04:19:00|||||||||1
1720757950000|2024-07-12 04:19:10|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|1
1720757960000|2024-07-12 04:19:20|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|2
1720757970000|2024-07-12 04:19:30|2139|2138.7|2139.1|2138.8|2139.2|2138.9|2139|2138.7|10
1720757980000|2024-07-12 04:19:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|6
1720757990000|2024-07-12 04:19:50|2138.8|2138.5|2138.7|2138.4|2138.8|2138.5|2138.7|2138.4|4
1720758000000|2024-07-12 04:20:00|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|0
1720758020000|2024-07-12 04:20:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|0
1720758030000|2024-07-12 04:20:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1720758060000|2024-07-12 04:21:00|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|4
1720758070000|2024-07-12 04:21:10|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|4
1720758080000|2024-07-12 04:21:20|||||||||4
1720758090000|2024-07-12 04:21:30|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|3
1720758100000|2024-07-12 04:21:40|||||||||5
1720758110000|2024-07-12 04:21:50|2139.1|2138.8|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|4
1720758120000|2024-07-12 04:22:00|||||||||5
1720758140000|2024-07-12 04:22:20|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|2
1720758150000|2024-07-12 04:22:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2
1720758170000|2024-07-12 04:22:50|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|3
1720758180000|2024-07-12 04:23:00|||||||||2
1720758220000|2024-07-12 04:23:40|||||||||4
1720758240000|2024-07-12 04:24:00|||||||||1
1720758250000|2024-07-12 04:24:10|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.3|2139|4
1720758270000|2024-07-12 04:24:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|5
1720758280000|2024-07-12 04:24:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1720758290000|2024-07-12 04:24:50|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1720758310000|2024-07-12 04:25:10|||||||||1
1720758320000|2024-07-12 04:25:20|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1720758340000|2024-07-12 04:25:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|4
1720758360000|2024-07-12 04:26:00|||||||||1
1720758370000|2024-07-12 04:26:10|||||||||2
1720758380000|2024-07-12 04:26:20|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1720758400000|2024-07-12 04:26:40|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|3
1720758430000|2024-07-12 04:27:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|4
1720758440000|2024-07-12 04:27:20|||||||||1
1720758460000|2024-07-12 04:27:40|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|2
1720758470000|2024-07-12 04:27:50|2139|2138.7|2139|2138.7|2139|2138.7|2138.9|2138.6|2
1720758480000|2024-07-12 04:28:00|||||||||1
1720758490000|2024-07-12 04:28:10|||||||||1
1720758510000|2024-07-12 04:28:30|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139|2138.7|2
1720758520000|2024-07-12 04:28:40|||||||||1
1720758550000|2024-07-12 04:29:10|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|4
1720758570000|2024-07-12 04:29:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1720758580000|2024-07-12 04:29:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1720758600000|2024-07-12 04:30:00|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|6
1720758610000|2024-07-12 04:30:10|2139.3|2139|2138.8|2138.5|2139.3|2139|2138.8|2138.5|4
1720758620000|2024-07-12 04:30:20|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|0
1720758630000|2024-07-12 04:30:30|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|1
1720758640000|2024-07-12 04:30:40|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|2
1720758670000|2024-07-12 04:31:10|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2
1720758680000|2024-07-12 04:31:20|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|0
1720758690000|2024-07-12 04:31:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|4
1720758700000|2024-07-12 04:31:40|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|1
1720758710000|2024-07-12 04:31:50|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|3
1720758720000|2024-07-12 04:32:00|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1720758730000|2024-07-12 04:32:10|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|0
1720758740000|2024-07-12 04:32:20|||||||||1
1720758750000|2024-07-12 04:32:30|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|2
1720758760000|2024-07-12 04:32:40|||||||||1
1720758770000|2024-07-12 04:32:50|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|3
1720758780000|2024-07-12 04:33:00|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2
1720758810000|2024-07-12 04:33:30|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.2|2137.9|1
1720758820000|2024-07-12 04:33:40|||||||||1
1720758840000|2024-07-12 04:34:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|4
1720758850000|2024-07-12 04:34:10|||||||||1
1720758930000|2024-07-12 04:35:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|6
1720758940000|2024-07-12 04:35:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2
1720758950000|2024-07-12 04:35:50|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.4|2138.1|1
1720758960000|2024-07-12 04:36:00|2138.3|2138|2138.3|2138|2138.3|2138|2138.2|2137.9|1
1720758970000|2024-07-12 04:36:10|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2
1720758980000|2024-07-12 04:36:20|2138.5|2138.2|2137.9|2137.6|2138.5|2138.2|2137.9|2137.6|63
1720758990000|2024-07-12 04:36:30|2137.5|2137.2|2136.6|2136.3|2137.5|2137.2|2136.6|2136.3|227
1720759000000|2024-07-12 04:36:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|13
1720759010000|2024-07-12 04:36:50|2136.8|2136.5|2136.4|2136.1|2136.9|2136.6|2136.4|2136.1|43
1720759020000|2024-07-12 04:37:00|2136.5|2136.2|2136.9|2136.6|2136.9|2136.6|2136.5|2136.2|42
1720759040000|2024-07-12 04:37:20|||||||||1
1720759050000|2024-07-12 04:37:30|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|5
1720759060000|2024-07-12 04:37:40|2137.4|2137.1|2137.3|2137|2137.5|2137.2|2137.3|2137|4
1720759070000|2024-07-12 04:37:50|2137.2|2136.9|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|5
1720759090000|2024-07-12 04:38:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|3
1720759100000|2024-07-12 04:38:20|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|4
1720759120000|2024-07-12 04:38:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|10
1720759130000|2024-07-12 04:38:50|||||||||2
1720759160000|2024-07-12 04:39:20|||||||||1
1720759180000|2024-07-12 04:39:40|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|4
1720759190000|2024-07-12 04:39:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|2
1720759200000|2024-07-12 04:40:00|2137.2|2136.9|2136.9|2136.6|2137.4|2137.1|2136.9|2136.6|62
1720759210000|2024-07-12 04:40:10|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.8|2136.5|7
1720759220000|2024-07-12 04:40:20|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|10
1720759230000|2024-07-12 04:40:30|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|0
1720759240000|2024-07-12 04:40:40|2137.2|2136.9|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|3
1720759250000|2024-07-12 04:40:50|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|0
1720759260000|2024-07-12 04:41:00|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|0
1720759280000|2024-07-12 04:41:20|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|6
1720759290000|2024-07-12 04:41:30|||||||||3
1720759300000|2024-07-12 04:41:40|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|2
1720759310000|2024-07-12 04:41:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1720759330000|2024-07-12 04:42:10|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|0
1720759340000|2024-07-12 04:42:20|||||||||1
1720759350000|2024-07-12 04:42:30|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|4
1720759370000|2024-07-12 04:42:50|||||||||3
1720759380000|2024-07-12 04:43:00|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137|2136.7|9
1720759390000|2024-07-12 04:43:10|||||||||4
1720759400000|2024-07-12 04:43:20|||||||||2
1720759410000|2024-07-12 04:43:30|2137|2136.7|2137|2136.7|2137.1|2136.8|2137|2136.7|4
1720759420000|2024-07-12 04:43:40|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|3
1720759430000|2024-07-12 04:43:50|2137|2136.7|2136.9|2136.6|2137|2136.7|2136.9|2136.6|7
1720759450000|2024-07-12 04:44:10|||||||||5
1720759460000|2024-07-12 04:44:20|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|10
1720759470000|2024-07-12 04:44:30|2136.6|2136.3|2136.8|2136.5|2136.8|2136.5|2136.6|2136.3|2
1720759480000|2024-07-12 04:44:40|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|2
1720759490000|2024-07-12 04:44:50|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|3
1720759510000|2024-07-12 04:45:10|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|4
1720759520000|2024-07-12 04:45:20|||||||||1
1720759540000|2024-07-12 04:45:40|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1720759550000|2024-07-12 04:45:50|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|0
1720759560000|2024-07-12 04:46:00|||||||||3
1720759570000|2024-07-12 04:46:10|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|7
1720759580000|2024-07-12 04:46:20|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1720759590000|2024-07-12 04:46:30|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1720759600000|2024-07-12 04:46:40|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|6
1720759610000|2024-07-12 04:46:50|||||||||1
1720759620000|2024-07-12 04:47:00|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1720759630000|2024-07-12 04:47:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|1
1720759650000|2024-07-12 04:47:30|||||||||4
1720759670000|2024-07-12 04:47:50|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|2
1720759680000|2024-07-12 04:48:00|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|1
1720759700000|2024-07-12 04:48:20|||||||||4
1720759710000|2024-07-12 04:48:30|||||||||4
1720759720000|2024-07-12 04:48:40|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|3
1720759740000|2024-07-12 04:49:00|||||||||1
1720759760000|2024-07-12 04:49:20|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.2|2137.9|1
1720759770000|2024-07-12 04:49:30|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1720759790000|2024-07-12 04:49:50|||||||||4
1720759800000|2024-07-12 04:50:00|2138.3|2138|2138.3|2138|2138.3|2138|2138|2137.7|9
1720759810000|2024-07-12 04:50:10|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2
1720759820000|2024-07-12 04:50:20|||||||||1
1720759830000|2024-07-12 04:50:30|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1720759840000|2024-07-12 04:50:40|2138.2|2137.9|2138|2137.7|2138.2|2137.9|2138|2137.7|6
1720759850000|2024-07-12 04:50:50|||||||||2
1720759860000|2024-07-12 04:51:00|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|1
1720759870000|2024-07-12 04:51:10|2137.9|2137.6|2137.9|2137.6|2138|2137.7|2137.9|2137.6|5
1720759880000|2024-07-12 04:51:20|2138|2137.7|2138|2137.7|2138.1|2137.8|2138|2137.7|3
1720759890000|2024-07-12 04:51:30|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|2
1720759900000|2024-07-12 04:51:40|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1720759920000|2024-07-12 04:52:00|2138|2137.7|2138|2137.7|2138.2|2137.9|2138|2137.7|9
1720759950000|2024-07-12 04:52:30|2137.9|2137.6|2137.9|2137.6|2138|2137.7|2137.9|2137.6|4
1720759960000|2024-07-12 04:52:40|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1720759970000|2024-07-12 04:52:50|2137.7|2137.4|2137.9|2137.6|2137.9|2137.6|2137.6|2137.3|4
1720759980000|2024-07-12 04:53:00|2138|2137.7|2138|2137.7|2138|2137.7|2137.9|2137.6|2
1720759990000|2024-07-12 04:53:10|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2138|2137.7|0
1720760010000|2024-07-12 04:53:30|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.8|2137.5|9
1720760020000|2024-07-12 04:53:40|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138|2137.7|3
1720760030000|2024-07-12 04:53:50|2138.2|2137.9|2138|2137.7|2138.2|2137.9|2138|2137.7|4
1720760040000|2024-07-12 04:54:00|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|0
1720760050000|2024-07-12 04:54:10|||||||||4
1720760070000|2024-07-12 04:54:30|2137.9|2137.6|2137.9|2137.6|2138.2|2137.9|2137.8|2137.5|14
1720760080000|2024-07-12 04:54:40|2138|2137.7|2137.9|2137.6|2138.1|2137.8|2137.9|2137.6|4
1720760090000|2024-07-12 04:54:50|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|12
1720760100000|2024-07-12 04:55:00|||||||||2
1720760110000|2024-07-12 04:55:10|||||||||1
1720760120000|2024-07-12 04:55:20|2137.7|2137.4|2137.8|2137.5|2137.9|2137.6|2137.7|2137.4|8
1720760130000|2024-07-12 04:55:30|2137.7|2137.4|2138.2|2137.9|2138.2|2137.9|2137.7|2137.4|13
1720760140000|2024-07-12 04:55:40|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.1|2137.8|3
1720760150000|2024-07-12 04:55:50|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|2
1720760160000|2024-07-12 04:56:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|0
1720760170000|2024-07-12 04:56:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|6
1720760180000|2024-07-12 04:56:20|2138|2137.7|2138.1|2137.8|2138.2|2137.9|2138|2137.7|7
1720760190000|2024-07-12 04:56:30|2138.2|2137.9|2138|2137.7|2138.2|2137.9|2138|2137.7|5
1720760220000|2024-07-12 04:57:00|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|0
1720760230000|2024-07-12 04:57:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|3
1720760240000|2024-07-12 04:57:20|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1720760250000|2024-07-12 04:57:30|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|1
1720760260000|2024-07-12 04:57:40|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|3
1720760270000|2024-07-12 04:57:50|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.2|2137.9|0
1720760280000|2024-07-12 04:58:00|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|0
1720760290000|2024-07-12 04:58:10|||||||||5
1720760300000|2024-07-12 04:58:20|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|0
1720760310000|2024-07-12 04:58:30|||||||||1
1720760320000|2024-07-12 04:58:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|4
1720760350000|2024-07-12 04:59:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2
1720760360000|2024-07-12 04:59:20|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|5
1720760370000|2024-07-12 04:59:30|||||||||1
1720760380000|2024-07-12 04:59:40|||||||||1
1720760390000|2024-07-12 04:59:50|||||||||5
1720760400000|2024-07-12 05:00:00|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.7|2137.4|10
1720760420000|2024-07-12 05:00:20|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|5
1720760430000|2024-07-12 05:00:30|2138|2137.7|2138.2|2137.9|2138.2|2137.9|2138|2137.7|2
1720760440000|2024-07-12 05:00:40|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.8|2137.5|6
1720760450000|2024-07-12 05:00:50|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|0
1720760460000|2024-07-12 05:01:00|2137.8|2137.5|2137.9|2137.6|2138|2137.7|2137.8|2137.5|1
1720760470000|2024-07-12 05:01:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|3
1720760480000|2024-07-12 05:01:20|2137.7|2137.4|2137.3|2137|2137.7|2137.4|2137.2|2136.9|11
1720760490000|2024-07-12 05:01:30|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.2|2136.9|13
1720760500000|2024-07-12 05:01:40|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|3
1720760510000|2024-07-12 05:01:50|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|43
1720760520000|2024-07-12 05:02:00|2137.1|2136.8|2136.9|2136.6|2137.2|2136.9|2136.9|2136.6|11
1720760530000|2024-07-12 05:02:10|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|3
1720760540000|2024-07-12 05:02:20|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|11
1720760550000|2024-07-12 05:02:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|4
1720760560000|2024-07-12 05:02:40|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|1
1720760570000|2024-07-12 05:02:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1720760580000|2024-07-12 05:03:00|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|0
1720760590000|2024-07-12 05:03:10|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|6
1720760600000|2024-07-12 05:03:20|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|0
1720760610000|2024-07-12 05:03:30|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|0
1720760620000|2024-07-12 05:03:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2
1720760630000|2024-07-12 05:03:50|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|0
1720760640000|2024-07-12 05:04:00|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2
1720760660000|2024-07-12 05:04:20|2138|2137.7|2137.9|2137.6|2138|2137.7|2137.9|2137.6|4
1720760670000|2024-07-12 05:04:30|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.8|2137.5|6
1720760680000|2024-07-12 05:04:40|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|3
1720760710000|2024-07-12 05:05:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|13
1720760720000|2024-07-12 05:05:20|||||||||2
1720760730000|2024-07-12 05:05:30|||||||||5
1720760750000|2024-07-12 05:05:50|||||||||2
1720760780000|2024-07-12 05:06:20|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1720760800000|2024-07-12 05:06:40|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|0
1720760810000|2024-07-12 05:06:50|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2138|2137.7|6
1720760820000|2024-07-12 05:07:00|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|6
1720760830000|2024-07-12 05:07:10|2137.7|2137.4|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|17
1720760840000|2024-07-12 05:07:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2
1720760850000|2024-07-12 05:07:30|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|0
1720760860000|2024-07-12 05:07:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|3
1720760880000|2024-07-12 05:08:00|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|0
1720760890000|2024-07-12 05:08:10|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|0
1720760900000|2024-07-12 05:08:20|||||||||1
1720760910000|2024-07-12 05:08:30|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|4
1720760920000|2024-07-12 05:08:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|3
1720760940000|2024-07-12 05:09:00|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.3|2137|4
1720760950000|2024-07-12 05:09:10|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|1
1720760960000|2024-07-12 05:09:20|||||||||1
1720760980000|2024-07-12 05:09:40|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|2
1720760990000|2024-07-12 05:09:50|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|0
1720761000000|2024-07-12 05:10:00|||||||||1
1720761010000|2024-07-12 05:10:10|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137|2136.7|4
1720761020000|2024-07-12 05:10:20|||||||||1
1720761030000|2024-07-12 05:10:30|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|0
1720761040000|2024-07-12 05:10:40|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|1
1720761050000|2024-07-12 05:10:50|2137.3|2137|2137.1|2136.8|2137.3|2137|2137|2136.7|7
1720761060000|2024-07-12 05:11:00|2137.2|2136.9|2137.5|2137.2|2137.5|2137.2|2137.2|2136.9|4
1720761070000|2024-07-12 05:11:10|2137.6|2137.3|2137.4|2137.1|2137.6|2137.3|2137.4|2137.1|7
1720761090000|2024-07-12 05:11:30|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|1
1720761100000|2024-07-12 05:11:40|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|4
1720761110000|2024-07-12 05:11:50|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|4
1720761120000|2024-07-12 05:12:00|2137|2136.7|2136.9|2136.6|2137|2136.7|2136.9|2136.6|14
1720761130000|2024-07-12 05:12:10|2136.8|2136.5|2136.7|2136.4|2136.8|2136.5|2136.6|2136.3|6
1720761140000|2024-07-12 05:12:20|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|0
1720761150000|2024-07-12 05:12:30|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|1
1720761160000|2024-07-12 05:12:40|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.6|2136.3|2
1720761170000|2024-07-12 05:12:50|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2136.1|2135.8|5
1720761180000|2024-07-12 05:13:00|2136.1|2135.8|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|1
1720761190000|2024-07-12 05:13:10|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|0
1720761200000|2024-07-12 05:13:20|2136.1|2135.8|2136.2|2135.9|2136.2|2135.9|2136.1|2135.8|2
1720761210000|2024-07-12 05:13:30|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|0
1720761220000|2024-07-12 05:13:40|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.2|2135.9|7
1720761230000|2024-07-12 05:13:50|||||||||1
1720761240000|2024-07-12 05:14:00|||||||||2
1720761250000|2024-07-12 05:14:10|2136.3|2136|2136.3|2136|2136.3|2136|2136.3|2136|2
1720761260000|2024-07-12 05:14:20|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|2136.2|2135.9|1
1720761270000|2024-07-12 05:14:30|2136.3|2136|2136.3|2136|2136.4|2136.1|2136.3|2136|2
1720761280000|2024-07-12 05:14:40|||||||||2
1720761290000|2024-07-12 05:14:50|2136.4|2136.1|2136.5|2136.2|2136.5|2136.2|2136.4|2136.1|0
1720761300000|2024-07-12 05:15:00|2136.6|2136.3|2136.4|2136.1|2136.6|2136.3|2136.4|2136.1|2
1720761310000|2024-07-12 05:15:10|2136.2|2135.9|2136.1|2135.8|2136.2|2135.9|2136.1|2135.8|10
1720761320000|2024-07-12 05:15:20|2136.2|2135.9|2136.5|2136.2|2136.6|2136.3|2136.2|2135.9|25
1720761330000|2024-07-12 05:15:30|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|2136.4|2136.1|0
1720761340000|2024-07-12 05:15:40|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.4|2136.1|2
1720761350000|2024-07-12 05:15:50|2136.5|2136.2|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|7
1720761360000|2024-07-12 05:16:00|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|1
1720761370000|2024-07-12 05:16:10|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.5|2136.2|4
1720761380000|2024-07-12 05:16:20|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|10
1720761400000|2024-07-12 05:16:40|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.7|2136.4|0
1720761420000|2024-07-12 05:17:00|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1720761430000|2024-07-12 05:17:10|||||||||4
1720761440000|2024-07-12 05:17:20|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|0
1720761450000|2024-07-12 05:17:30|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|3
1720761460000|2024-07-12 05:17:40|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|0
1720761470000|2024-07-12 05:17:50|2137|2136.7|2137|2136.7|2137|2136.7|2136.9|2136.6|5
1720761480000|2024-07-12 05:18:00|||||||||3
1720761490000|2024-07-12 05:18:10|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|13
1720761500000|2024-07-12 05:18:20|||||||||1
1720761510000|2024-07-12 05:18:30|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|3
1720761520000|2024-07-12 05:18:40|||||||||2
1720761540000|2024-07-12 05:19:00|2136.9|2136.6|2136.8|2136.5|2137|2136.7|2136.8|2136.5|5
1720761560000|2024-07-12 05:19:20|2136.9|2136.6|2136.8|2136.5|2137|2136.7|2136.8|2136.5|4
1720761580000|2024-07-12 05:19:40|2136.7|2136.4|2136.7|2136.4|2136.8|2136.5|2136.7|2136.4|1
1720761590000|2024-07-12 05:19:50|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1720761600000|2024-07-12 05:20:00|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|7
1720761610000|2024-07-12 05:20:10|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|2136.8|2136.5|1
1720761620000|2024-07-12 05:20:20|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|0
1720761630000|2024-07-12 05:20:30|||||||||1
1720761640000|2024-07-12 05:20:40|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.8|2136.5|0
1720761650000|2024-07-12 05:20:50|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|5
1720761660000|2024-07-12 05:21:00|2137.3|2137|2137.2|2136.9|2137.4|2137.1|2137.2|2136.9|7
1720761690000|2024-07-12 05:21:30|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|7
1720761700000|2024-07-12 05:21:40|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2
1720761710000|2024-07-12 05:21:50|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2137|2136.7|1
1720761720000|2024-07-12 05:22:00|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|4
1720761740000|2024-07-12 05:22:20|2137.3|2137|2137.5|2137.2|2137.5|2137.2|2137.3|2137|3
1720761750000|2024-07-12 05:22:30|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|5
1720761760000|2024-07-12 05:22:40|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|1
1720761770000|2024-07-12 05:22:50|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|7
1720761780000|2024-07-12 05:23:00|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|4
1720761800000|2024-07-12 05:23:20|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2
1720761810000|2024-07-12 05:23:30|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|4
1720761820000|2024-07-12 05:23:40|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|1
1720761830000|2024-07-12 05:23:50|2138|2137.7|2137.9|2137.6|2138|2137.7|2137.9|2137.6|2
1720761840000|2024-07-12 05:24:00|2137.8|2137.5|2137.9|2137.6|2137.9|2137.6|2137.8|2137.5|1
1720761860000|2024-07-12 05:24:20|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|1
1720761870000|2024-07-12 05:24:30|||||||||2
1720761880000|2024-07-12 05:24:40|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|1
1720761890000|2024-07-12 05:24:50|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|1
1720761900000|2024-07-12 05:25:00|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|3
1720761910000|2024-07-12 05:25:10|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|0
1720761920000|2024-07-12 05:25:20|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|0
1720761930000|2024-07-12 05:25:30|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|9
1720761940000|2024-07-12 05:25:40|||||||||1
1720761960000|2024-07-12 05:26:00|2138.1|2137.8|2138.3|2138|2138.3|2138|2138.1|2137.8|4
1720761970000|2024-07-12 05:26:10|||||||||2
1720761980000|2024-07-12 05:26:20|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|6
1720761990000|2024-07-12 05:26:30|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.9|2137.6|12
1720762030000|2024-07-12 05:27:10|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|6
1720762040000|2024-07-12 05:27:20|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|11
1720762070000|2024-07-12 05:27:50|||||||||2
1720762080000|2024-07-12 05:28:00|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|2
1720762090000|2024-07-12 05:28:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2
1720762100000|2024-07-12 05:28:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|5
1720762110000|2024-07-12 05:28:30|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|0
1720762120000|2024-07-12 05:28:40|||||||||1
1720762150000|2024-07-12 05:29:10|||||||||1
1720762170000|2024-07-12 05:29:30|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|0
1720762180000|2024-07-12 05:29:40|2137.7|2137.4|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|10
1720762200000|2024-07-12 05:30:00|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|2
1720762210000|2024-07-12 05:30:10|2138|2137.7|2137.9|2137.6|2138|2137.7|2137.9|2137.6|4
1720762220000|2024-07-12 05:30:20|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.8|2137.5|7
1720762230000|2024-07-12 05:30:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|1
1720762240000|2024-07-12 05:30:40|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|3
1720762250000|2024-07-12 05:30:50|||||||||1
1720762260000|2024-07-12 05:31:00|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|1
1720762270000|2024-07-12 05:31:10|||||||||2
1720762280000|2024-07-12 05:31:20|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|9
1720762290000|2024-07-12 05:31:30|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|0
1720762300000|2024-07-12 05:31:40|2138|2137.7|2138|2137.7|2138|2137.7|2138|2137.7|2
1720762310000|2024-07-12 05:31:50|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138|2137.7|4
1720762320000|2024-07-12 05:32:00|||||||||3
1720762360000|2024-07-12 05:32:40|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|6
1720762370000|2024-07-12 05:32:50|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|4
1720762380000|2024-07-12 05:33:00|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.4|2138.1|2
1720762390000|2024-07-12 05:33:10|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|2
1720762400000|2024-07-12 05:33:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|0
1720762420000|2024-07-12 05:33:40|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|31
1720762430000|2024-07-12 05:33:50|||||||||2
1720762450000|2024-07-12 05:34:10|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|18
1720762460000|2024-07-12 05:34:20|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|3
1720762470000|2024-07-12 05:34:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1720762480000|2024-07-12 05:34:40|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|34
1720762490000|2024-07-12 05:34:50|2138.6|2138.3|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|1
1720762500000|2024-07-12 05:35:00|2138.5|2138.2|2138.6|2138.3|2138.7|2138.4|2138.5|2138.2|2
1720762510000|2024-07-12 05:35:10|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.4|2138.1|6
1720762520000|2024-07-12 05:35:20|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.2|2137.9|2
1720762530000|2024-07-12 05:35:30|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|1
1720762550000|2024-07-12 05:35:50|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|3
1720762560000|2024-07-12 05:36:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.3|2138|5
1720762570000|2024-07-12 05:36:10|2138.3|2138|2138.5|2138.2|2138.5|2138.2|2138.2|2137.9|16
1720762580000|2024-07-12 05:36:20|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.2|2137.9|6
1720762590000|2024-07-12 05:36:30|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2
1720762610000|2024-07-12 05:36:50|||||||||3
1720762620000|2024-07-12 05:37:00|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|5
1720762630000|2024-07-12 05:37:10|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|15
1720762640000|2024-07-12 05:37:20|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2
1720762650000|2024-07-12 05:37:30|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|10
1720762660000|2024-07-12 05:37:40|||||||||7
1720762670000|2024-07-12 05:37:50|||||||||1
1720762680000|2024-07-12 05:38:00|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|0
1720762700000|2024-07-12 05:38:20|||||||||3
1720762710000|2024-07-12 05:38:30|2138.2|2137.9|2138.1|2137.8|2138.3|2138|2138.1|2137.8|4
1720762720000|2024-07-12 05:38:40|2138.2|2137.9|2138|2137.7|2138.2|2137.9|2138|2137.7|1
1720762740000|2024-07-12 05:39:00|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|5
1720762760000|2024-07-12 05:39:20|2138|2137.7|2137.9|2137.6|2138|2137.7|2137.9|2137.6|1
1720762770000|2024-07-12 05:39:30|2137.8|2137.5|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|11
1720762780000|2024-07-12 05:39:40|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|4
1720762790000|2024-07-12 05:39:50|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.3|2137|3
1720762800000|2024-07-12 05:40:00|2137.3|2137|2137.5|2137.2|2137.5|2137.2|2137.3|2137|4
1720762810000|2024-07-12 05:40:10|2137.7|2137.4|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|6
1720762820000|2024-07-12 05:40:20|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|1
1720762830000|2024-07-12 05:40:30|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|4
1720762840000|2024-07-12 05:40:40|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|0
1720762850000|2024-07-12 05:40:50|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|5
1720762860000|2024-07-12 05:41:00|2138.3|2138|2138.3|2138|2138.3|2138|2138.2|2137.9|3
1720762870000|2024-07-12 05:41:10|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|6
1720762890000|2024-07-12 05:41:30|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|6
1720762900000|2024-07-12 05:41:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|1
1720762910000|2024-07-12 05:41:50|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|4
1720762920000|2024-07-12 05:42:00|2138.2|2137.9|2138.3|2138|2138.3|2138|2138.2|2137.9|1
1720762930000|2024-07-12 05:42:10|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.3|2138|8
1720762960000|2024-07-12 05:42:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2
1720762970000|2024-07-12 05:42:50|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|8
1720762980000|2024-07-12 05:43:00|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2
1720762990000|2024-07-12 05:43:10|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|0
1720763000000|2024-07-12 05:43:20|||||||||4
1720763010000|2024-07-12 05:43:30|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|2
1720763030000|2024-07-12 05:43:50|||||||||1
1720763040000|2024-07-12 05:44:00|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|7
1720763050000|2024-07-12 05:44:10|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2
1720763060000|2024-07-12 05:44:20|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|6
1720763070000|2024-07-12 05:44:30|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|1
1720763080000|2024-07-12 05:44:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|1
1720763090000|2024-07-12 05:44:50|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|4
1720763100000|2024-07-12 05:45:00|||||||||1
1720763110000|2024-07-12 05:45:10|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|2
1720763120000|2024-07-12 05:45:20|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1720763130000|2024-07-12 05:45:30|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|0
1720763140000|2024-07-12 05:45:40|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|0
1720763150000|2024-07-12 05:45:50|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|5
1720763160000|2024-07-12 05:46:00|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|7
1720763170000|2024-07-12 05:46:10|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|1
1720763180000|2024-07-12 05:46:20|||||||||1
1720763190000|2024-07-12 05:46:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|1
1720763200000|2024-07-12 05:46:40|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|3
1720763210000|2024-07-12 05:46:50|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|3
1720763220000|2024-07-12 05:47:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|1
1720763240000|2024-07-12 05:47:20|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|6
1720763250000|2024-07-12 05:47:30|||||||||1
1720763260000|2024-07-12 05:47:40|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|5
1720763270000|2024-07-12 05:47:50|2139.4|2139.1|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|4
1720763280000|2024-07-12 05:48:00|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|0
1720763300000|2024-07-12 05:48:20|2139.4|2139.1|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|15
1720763310000|2024-07-12 05:48:30|2139.3|2139|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|7
1720763320000|2024-07-12 05:48:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|4
1720763330000|2024-07-12 05:48:50|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|2
1720763340000|2024-07-12 05:49:00|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|4
1720763360000|2024-07-12 05:49:20|||||||||1
1720763370000|2024-07-12 05:49:30|2139.3|2139|2139.3|2139|2139.3|2139|2139.3|2139|2
1720763380000|2024-07-12 05:49:40|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|1
1720763390000|2024-07-12 05:49:50|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|0
1720763400000|2024-07-12 05:50:00|2139.7|2139.4|2140.2|2139.9|2140.4|2140.1|2139.7|2139.4|130
1720763410000|2024-07-12 05:50:10|2140.1|2139.8|2140.3|2140|2140.3|2140|2140.1|2139.8|25
1720763420000|2024-07-12 05:50:20|2140.4|2140.1|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|4
1720763430000|2024-07-12 05:50:30|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1720763440000|2024-07-12 05:50:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1720763450000|2024-07-12 05:50:50|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|17
1720763460000|2024-07-12 05:51:00|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|15
1720763470000|2024-07-12 05:51:10|2140.4|2140.1|2140.3|2140|2140.5|2140.2|2140.3|2140|9
1720763490000|2024-07-12 05:51:30|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|4
1720763510000|2024-07-12 05:51:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|14
1720763520000|2024-07-12 05:52:00|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|19
1720763530000|2024-07-12 05:52:10|2140.5|2140.2|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|10
1720763540000|2024-07-12 05:52:20|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.2|2139.9|9
1720763550000|2024-07-12 05:52:30|||||||||1
1720763560000|2024-07-12 05:52:40|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|13
1720763570000|2024-07-12 05:52:50|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.3|2140|1
1720763580000|2024-07-12 05:53:00|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.1|2139.8|34
1720763590000|2024-07-12 05:53:10|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|2
1720763600000|2024-07-12 05:53:20|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|2
1720763610000|2024-07-12 05:53:30|||||||||1
1720763620000|2024-07-12 05:53:40|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|5
1720763640000|2024-07-12 05:54:00|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|14
1720763650000|2024-07-12 05:54:10|2139.9|2139.6|2139.7|2139.4|2139.9|2139.6|2139.6|2139.3|5
1720763660000|2024-07-12 05:54:20|2139.6|2139.3|2139.9|2139.6|2140|2139.7|2139.6|2139.3|15
1720763670000|2024-07-12 05:54:30|2139.8|2139.5|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|8
1720763680000|2024-07-12 05:54:40|2139.9|2139.6|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|49
1720763690000|2024-07-12 05:54:50|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|2
1720763700000|2024-07-12 05:55:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|3
1720763710000|2024-07-12 05:55:10|2140.1|2139.8|2140.1|2139.8|2140.2|2139.9|2140|2139.7|2
1720763720000|2024-07-12 05:55:20|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.9|2139.6|2
1720763730000|2024-07-12 05:55:30|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|0
1720763740000|2024-07-12 05:55:40|2139.9|2139.6|2139.9|2139.6|2140|2139.7|2139.9|2139.6|1
1720763750000|2024-07-12 05:55:50|2140|2139.7|2140.2|2139.9|2140.2|2139.9|2140|2139.7|2
1720763760000|2024-07-12 05:56:00|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|8
1720763770000|2024-07-12 05:56:10|2140|2139.7|2139.6|2139.3|2140|2139.7|2139.6|2139.3|13
1720763800000|2024-07-12 05:56:40|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.5|2139.2|3
1720763810000|2024-07-12 05:56:50|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.5|2139.2|0
1720763820000|2024-07-12 05:57:00|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|6
1720763830000|2024-07-12 05:57:10|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|6
1720763840000|2024-07-12 05:57:20|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|0
1720763850000|2024-07-12 05:57:30|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|4
1720763860000|2024-07-12 05:57:40|||||||||3
1720763870000|2024-07-12 05:57:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2
1720763880000|2024-07-12 05:58:00|||||||||1
1720763890000|2024-07-12 05:58:10|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|14
1720763900000|2024-07-12 05:58:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|6
1720763920000|2024-07-12 05:58:40|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|8
1720763930000|2024-07-12 05:58:50|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.8|2140.5|15
1720763940000|2024-07-12 05:59:00|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.5|2140.2|12
1720763950000|2024-07-12 05:59:10|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|5
1720763960000|2024-07-12 05:59:20|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.3|2140|7
1720763970000|2024-07-12 05:59:30|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|0
1720763980000|2024-07-12 05:59:40|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|4
1720763990000|2024-07-12 05:59:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|6
1720764000000|2024-07-12 06:00:00|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|10
1720764010000|2024-07-12 06:00:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|0
1720764020000|2024-07-12 06:00:20|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|2
1720764030000|2024-07-12 06:00:30|2141.3|2141|2141.8|2141.5|2141.9|2141.6|2141.3|2141|26
1720764040000|2024-07-12 06:00:40|2141.7|2141.4|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|3
1720764050000|2024-07-12 06:00:50|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.8|2141.5|35
1720764060000|2024-07-12 06:01:00|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.2|2141.9|23
1720764070000|2024-07-12 06:01:10|2142.1|2141.8|2142.7|2142.4|2142.7|2142.4|2142.1|2141.8|33
1720764080000|2024-07-12 06:01:20|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|19
1720764090000|2024-07-12 06:01:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|5
1720764100000|2024-07-12 06:01:40|2142.6|2142.3|2142.1|2141.8|2142.7|2142.4|2142|2141.7|87
1720764110000|2024-07-12 06:01:50|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142|2141.7|31
1720764120000|2024-07-12 06:02:00|2142.4|2142.1|2142.8|2142.5|2142.9|2142.6|2142.4|2142.1|74
1720764130000|2024-07-12 06:02:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|22
1720764140000|2024-07-12 06:02:20|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|20
1720764150000|2024-07-12 06:02:30|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|16
1720764160000|2024-07-12 06:02:40|2142.8|2142.5|2142.8|2142.5|2143|2142.7|2142.8|2142.5|6
1720764170000|2024-07-12 06:02:50|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|14
1720764180000|2024-07-12 06:03:00|2143.3|2143|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|6
1720764190000|2024-07-12 06:03:10|2143|2142.7|2142.8|2142.5|2143.3|2143|2142.7|2142.4|42
1720764200000|2024-07-12 06:03:20|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.3|2142|15
1720764210000|2024-07-12 06:03:30|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|17
1720764220000|2024-07-12 06:03:40|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2141.9|2141.6|1
1720764230000|2024-07-12 06:03:50|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|1
1720764240000|2024-07-12 06:04:00|2141.8|2141.5|2141.8|2141.5|2142|2141.7|2141.7|2141.4|22
1720764250000|2024-07-12 06:04:10|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|3
1720764260000|2024-07-12 06:04:20|2142.1|2141.8|2142.3|2142|2142.3|2142|2142|2141.7|8
1720764270000|2024-07-12 06:04:30|2142.1|2141.8|2142.3|2142|2142.3|2142|2142|2141.7|10
1720764280000|2024-07-12 06:04:40|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|0
1720764290000|2024-07-12 06:04:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|12
1720764300000|2024-07-12 06:05:00|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|13
1720764310000|2024-07-12 06:05:10|||||||||2
1720764320000|2024-07-12 06:05:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|5
1720764340000|2024-07-12 06:05:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1720764360000|2024-07-12 06:06:00|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|14
1720764370000|2024-07-12 06:06:10|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|7
1720764380000|2024-07-12 06:06:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1720764390000|2024-07-12 06:06:30|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|3
1720764400000|2024-07-12 06:06:40|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|1
1720764410000|2024-07-12 06:06:50|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|22
1720764420000|2024-07-12 06:07:00|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|2
1720764430000|2024-07-12 06:07:10|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1720764440000|2024-07-12 06:07:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|9
1720764450000|2024-07-12 06:07:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142|2141.7|7
1720764460000|2024-07-12 06:07:40|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.7|2141.4|11
1720764470000|2024-07-12 06:07:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|0
1720764480000|2024-07-12 06:08:00|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|5
1720764490000|2024-07-12 06:08:10|||||||||2
1720764500000|2024-07-12 06:08:20|||||||||7
1720764510000|2024-07-12 06:08:30|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142.2|2141.9|21
1720764520000|2024-07-12 06:08:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|10
1720764530000|2024-07-12 06:08:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|6
1720764540000|2024-07-12 06:09:00|2142.6|2142.3|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|7
1720764550000|2024-07-12 06:09:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|3
1720764560000|2024-07-12 06:09:20|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|4
1720764570000|2024-07-12 06:09:30|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|3
1720764580000|2024-07-12 06:09:40|2142.3|2142|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|4
1720764590000|2024-07-12 06:09:50|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|25
1720764600000|2024-07-12 06:10:00|2142|2141.7|2142.1|2141.8|2142.2|2141.9|2141.9|2141.6|23
1720764610000|2024-07-12 06:10:10|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|7
1720764620000|2024-07-12 06:10:20|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|6
1720764630000|2024-07-12 06:10:30|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|7
1720764640000|2024-07-12 06:10:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|19
1720764650000|2024-07-12 06:10:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|15
1720764660000|2024-07-12 06:11:00|||||||||2
1720764670000|2024-07-12 06:11:10|2142.9|2142.6|2142.6|2142.3|2143.1|2142.8|2142.6|2142.3|64
1720764680000|2024-07-12 06:11:20|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.3|2142|33
1720764690000|2024-07-12 06:11:30|2142.4|2142.1|2142.7|2142.4|2142.9|2142.6|2142.4|2142.1|15
1720764700000|2024-07-12 06:11:40|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|14
1720764710000|2024-07-12 06:11:50|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|22
1720764720000|2024-07-12 06:12:00|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.3|2142|18
1720764730000|2024-07-12 06:12:10|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|25
1720764750000|2024-07-12 06:12:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|9
1720764760000|2024-07-12 06:12:40|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|15
1720764780000|2024-07-12 06:13:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1720764810000|2024-07-12 06:13:30|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|3
1720764820000|2024-07-12 06:13:40|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|2
1720764830000|2024-07-12 06:13:50|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|7
1720764840000|2024-07-12 06:14:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|13
1720764850000|2024-07-12 06:14:10|2142.1|2141.8|2142.3|2142|2142.4|2142.1|2142.1|2141.8|10
1720764860000|2024-07-12 06:14:20|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|2
1720764870000|2024-07-12 06:14:30|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|6
1720764880000|2024-07-12 06:14:40|2142.7|2142.4|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|13
1720764890000|2024-07-12 06:14:50|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2141.9|2141.6|22
1720764900000|2024-07-12 06:15:00|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1720764910000|2024-07-12 06:15:10|2142.2|2141.9|2142.4|2142.1|2142.5|2142.2|2142.2|2141.9|10
1720764920000|2024-07-12 06:15:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|6
1720764930000|2024-07-12 06:15:30|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|4
1720764940000|2024-07-12 06:15:40|2142.5|2142.2|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|16
1720764950000|2024-07-12 06:15:50|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|10
1720764960000|2024-07-12 06:16:00|2142.9|2142.6|2143|2142.7|2143.1|2142.8|2142.8|2142.5|14
1720764970000|2024-07-12 06:16:10|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|3
1720764980000|2024-07-12 06:16:20|||||||||8
1720764990000|2024-07-12 06:16:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|2
1720765000000|2024-07-12 06:16:40|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|7
1720765010000|2024-07-12 06:16:50|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|6
1720765020000|2024-07-12 06:17:00|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|9
1720765040000|2024-07-12 06:17:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|6
1720765050000|2024-07-12 06:17:30|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|3
1720765060000|2024-07-12 06:17:40|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|2
1720765070000|2024-07-12 06:17:50|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|3
1720765080000|2024-07-12 06:18:00|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|2
1720765090000|2024-07-12 06:18:10|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|5
1720765110000|2024-07-12 06:18:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1720765120000|2024-07-12 06:18:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|10
1720765130000|2024-07-12 06:18:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|0
1720765140000|2024-07-12 06:19:00|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|24
1720765150000|2024-07-12 06:19:10|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|35
1720765160000|2024-07-12 06:19:20|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|7
1720765170000|2024-07-12 06:19:30|2142.4|2142.1|2141.9|2141.6|2142.5|2142.2|2141.9|2141.6|17
1720765180000|2024-07-12 06:19:40|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|1
1720765190000|2024-07-12 06:19:50|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|5
1720765200000|2024-07-12 06:20:00|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|0
1720765210000|2024-07-12 06:20:10|2141.7|2141.4|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|12
1720765220000|2024-07-12 06:20:20|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|19
1720765230000|2024-07-12 06:20:30|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|2
1720765240000|2024-07-12 06:20:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|4
1720765250000|2024-07-12 06:20:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|3
1720765260000|2024-07-12 06:21:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|6
1720765270000|2024-07-12 06:21:10|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.9|2141.6|4
1720765280000|2024-07-12 06:21:20|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|3
1720765290000|2024-07-12 06:21:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|4
1720765300000|2024-07-12 06:21:40|||||||||2
1720765310000|2024-07-12 06:21:50|||||||||5
1720765330000|2024-07-12 06:22:10|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.9|2141.6|7
1720765340000|2024-07-12 06:22:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|4
1720765360000|2024-07-12 06:22:40|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|16
1720765370000|2024-07-12 06:22:50|||||||||1
1720765380000|2024-07-12 06:23:00|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|5
1720765390000|2024-07-12 06:23:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|0
1720765400000|2024-07-12 06:23:20|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|7
1720765420000|2024-07-12 06:23:40|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|4
1720765430000|2024-07-12 06:23:50|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|2
1720765440000|2024-07-12 06:24:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|21
1720765450000|2024-07-12 06:24:10|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|28
1720765460000|2024-07-12 06:24:20|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.5|2141.2|9
1720765470000|2024-07-12 06:24:30|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|4
1720765480000|2024-07-12 06:24:40|||||||||5
1720765490000|2024-07-12 06:24:50|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|6
1720765500000|2024-07-12 06:25:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|0
1720765510000|2024-07-12 06:25:10|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|13
1720765520000|2024-07-12 06:25:20|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|9
1720765530000|2024-07-12 06:25:30|2140.7|2140.4|2141.1|2140.8|2141.1|2140.8|2140.6|2140.3|26
1720765540000|2024-07-12 06:25:40|2141.2|2140.9|2141.2|2140.9|2141.3|2141|2141.2|2140.9|1
1720765550000|2024-07-12 06:25:50|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|6
1720765560000|2024-07-12 06:26:00|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|7
1720765570000|2024-07-12 06:26:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|19
1720765590000|2024-07-12 06:26:30|||||||||7
1720765600000|2024-07-12 06:26:40|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|1
1720765610000|2024-07-12 06:26:50|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|11
1720765620000|2024-07-12 06:27:00|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.3|2141|4
1720765630000|2024-07-12 06:27:10|2141.3|2141|2141.5|2141.2|2141.7|2141.4|2141.3|2141|17
1720765650000|2024-07-12 06:27:30|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|7
1720765660000|2024-07-12 06:27:40|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|4
1720765670000|2024-07-12 06:27:50|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|14
1720765680000|2024-07-12 06:28:00|||||||||1
1720765690000|2024-07-12 06:28:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.2|2141.9|26
1720765700000|2024-07-12 06:28:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|10
1720765710000|2024-07-12 06:28:30|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2142.3|2142|41
1720765720000|2024-07-12 06:28:40|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|11
1720765730000|2024-07-12 06:28:50|2142.6|2142.3|2142.2|2141.9|2142.6|2142.3|2142.2|2141.9|15
1720765740000|2024-07-12 06:29:00|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|6
1720765750000|2024-07-12 06:29:10|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|2
1720765760000|2024-07-12 06:29:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1720765770000|2024-07-12 06:29:30|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|3
1720765780000|2024-07-12 06:29:40|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|3
1720765790000|2024-07-12 06:29:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1720765800000|2024-07-12 06:30:00|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|4
1720765810000|2024-07-12 06:30:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1720765820000|2024-07-12 06:30:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|13
1720765830000|2024-07-12 06:30:30|||||||||4
1720765840000|2024-07-12 06:30:40|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|5
1720765860000|2024-07-12 06:31:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|13
1720765880000|2024-07-12 06:31:20|||||||||8
1720765900000|2024-07-12 06:31:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|0
1720765910000|2024-07-12 06:31:50|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|22
1720765920000|2024-07-12 06:32:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1720765930000|2024-07-12 06:32:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|3
1720765940000|2024-07-12 06:32:20|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|14
1720765950000|2024-07-12 06:32:30|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|16
1720765960000|2024-07-12 06:32:40|2141.2|2140.9|2141.3|2141|2141.4|2141.1|2141.1|2140.8|43
1720765970000|2024-07-12 06:32:50|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|5
1720765980000|2024-07-12 06:33:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|8
1720765990000|2024-07-12 06:33:10|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|12
1720766000000|2024-07-12 06:33:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|1
1720766010000|2024-07-12 06:33:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|4
1720766020000|2024-07-12 06:33:40|||||||||8
1720766030000|2024-07-12 06:33:50|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2141.9|2141.6|8
1720766040000|2024-07-12 06:34:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|8
1720766050000|2024-07-12 06:34:10|||||||||1
1720766090000|2024-07-12 06:34:50|||||||||11
1720766100000|2024-07-12 06:35:00|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|2
1720766110000|2024-07-12 06:35:10|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2142.1|2141.8|8
1720766120000|2024-07-12 06:35:20|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|1
1720766130000|2024-07-12 06:35:30|||||||||1
1720766140000|2024-07-12 06:35:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|8
1720766150000|2024-07-12 06:35:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|1
1720766160000|2024-07-12 06:36:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.1|2141.8|19
1720766170000|2024-07-12 06:36:10|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|6
1720766180000|2024-07-12 06:36:20|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|2
1720766190000|2024-07-12 06:36:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|5
1720766210000|2024-07-12 06:36:50|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|2
1720766230000|2024-07-12 06:37:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|5
1720766240000|2024-07-12 06:37:20|2142.2|2141.9|2141.8|2141.5|2142.2|2141.9|2141.7|2141.4|11
1720766260000|2024-07-12 06:37:40|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|4
1720766270000|2024-07-12 06:37:50|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|1
1720766280000|2024-07-12 06:38:00|2142|2141.7|2142|2141.7|2142.1|2141.8|2141.9|2141.6|5
1720766290000|2024-07-12 06:38:10|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|5
1720766310000|2024-07-12 06:38:30|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|22
1720766320000|2024-07-12 06:38:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|0
1720766330000|2024-07-12 06:38:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1720766340000|2024-07-12 06:39:00|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|3
1720766350000|2024-07-12 06:39:10|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|2
1720766360000|2024-07-12 06:39:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1720766370000|2024-07-12 06:39:30|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|1
1720766380000|2024-07-12 06:39:40|2141.5|2141.2|2141.3|2141|2141.6|2141.3|2141.3|2141|12
1720766400000|2024-07-12 06:40:00|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|3
1720766420000|2024-07-12 06:40:20|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|37
1720766430000|2024-07-12 06:40:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1720766440000|2024-07-12 06:40:40|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|4
1720766450000|2024-07-12 06:40:50|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|0
1720766460000|2024-07-12 06:41:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1720766470000|2024-07-12 06:41:10|||||||||3
1720766480000|2024-07-12 06:41:20|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|8
1720766490000|2024-07-12 06:41:30|||||||||1
1720766500000|2024-07-12 06:41:40|||||||||3
1720766510000|2024-07-12 06:41:50|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|40
1720766520000|2024-07-12 06:42:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|1
1720766530000|2024-07-12 06:42:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|7
1720766550000|2024-07-12 06:42:30|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.3|2141|7
1720766570000|2024-07-12 06:42:50|||||||||1
1720766580000|2024-07-12 06:43:00|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|6
1720766590000|2024-07-12 06:43:10|2141.3|2141|2141.3|2141|2141.3|2141|2141.2|2140.9|6
1720766600000|2024-07-12 06:43:20|||||||||2
1720766610000|2024-07-12 06:43:30|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|20
1720766620000|2024-07-12 06:43:40|2141|2140.7|2141|2140.7|2141|2140.7|2140.9|2140.6|6
1720766630000|2024-07-12 06:43:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|0
1720766650000|2024-07-12 06:44:10|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|10
1720766660000|2024-07-12 06:44:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|7
1720766670000|2024-07-12 06:44:30|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.3|2141|4
1720766680000|2024-07-12 06:44:40|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|18
1720766690000|2024-07-12 06:44:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|6
1720766700000|2024-07-12 06:45:00|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|13
1720766710000|2024-07-12 06:45:10|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.3|2141|23
1720766720000|2024-07-12 06:45:20|2141.5|2141.2|2141.1|2140.8|2141.5|2141.2|2141.1|2140.8|35
1720766730000|2024-07-12 06:45:30|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|5
1720766740000|2024-07-12 06:45:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|0
1720766760000|2024-07-12 06:46:00|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|8
1720766770000|2024-07-12 06:46:10|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|8
1720766800000|2024-07-12 06:46:40|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|18
1720766810000|2024-07-12 06:46:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|5
1720766820000|2024-07-12 06:47:00|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|11
1720766840000|2024-07-12 06:47:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|4
1720766850000|2024-07-12 06:47:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1720766870000|2024-07-12 06:47:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|8
1720766880000|2024-07-12 06:48:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|35
1720766890000|2024-07-12 06:48:10|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|2
1720766900000|2024-07-12 06:48:20|||||||||7
1720766910000|2024-07-12 06:48:30|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.9|2141.6|5
1720766920000|2024-07-12 06:48:40|||||||||7
1720766930000|2024-07-12 06:48:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|5
1720766940000|2024-07-12 06:49:00|||||||||1
1720766950000|2024-07-12 06:49:10|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|14
1720766960000|2024-07-12 06:49:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|4
1720766980000|2024-07-12 06:49:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.1|2140.8|27
1720766990000|2024-07-12 06:49:50|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|16
1720767000000|2024-07-12 06:50:00|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|3
1720767010000|2024-07-12 06:50:10|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|3
1720767020000|2024-07-12 06:50:20|||||||||6
1720767030000|2024-07-12 06:50:30|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|5
1720767040000|2024-07-12 06:50:40|||||||||19
1720767050000|2024-07-12 06:50:50|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|10
1720767060000|2024-07-12 06:51:00|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|8
1720767070000|2024-07-12 06:51:10|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|3
1720767100000|2024-07-12 06:51:40|||||||||1
1720767110000|2024-07-12 06:51:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1720767140000|2024-07-12 06:52:20|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|14
1720767150000|2024-07-12 06:52:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|6
1720767160000|2024-07-12 06:52:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1720767170000|2024-07-12 06:52:50|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|5
1720767180000|2024-07-12 06:53:00|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|1
1720767200000|2024-07-12 06:53:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|5
1720767230000|2024-07-12 06:53:50|||||||||1
1720767240000|2024-07-12 06:54:00|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|6
1720767250000|2024-07-12 06:54:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|10
1720767260000|2024-07-12 06:54:20|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|5
1720767270000|2024-07-12 06:54:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|9
1720767280000|2024-07-12 06:54:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|8
1720767290000|2024-07-12 06:54:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|3
1720767300000|2024-07-12 06:55:00|2140.7|2140.4|2140.6|2140.3|2140.8|2140.5|2140.5|2140.2|36
1720767310000|2024-07-12 06:55:10|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|7
1720767320000|2024-07-12 06:55:20|2140.1|2139.8|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|20
1720767330000|2024-07-12 06:55:30|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|17
1720767340000|2024-07-12 06:55:40|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|9
1720767350000|2024-07-12 06:55:50|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|14
1720767360000|2024-07-12 06:56:00|||||||||4
1720767370000|2024-07-12 06:56:10|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|9
1720767380000|2024-07-12 06:56:20|2140|2139.7|2140|2139.7|2140.1|2139.8|2140|2139.7|11
1720767390000|2024-07-12 06:56:30|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|4
1720767400000|2024-07-12 06:56:40|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|16
1720767410000|2024-07-12 06:56:50|2139.8|2139.5|2139.5|2139.2|2139.8|2139.5|2139.4|2139.1|21
1720767420000|2024-07-12 06:57:00|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.5|2139.2|9
1720767430000|2024-07-12 06:57:10|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|35
1720767440000|2024-07-12 06:57:20|||||||||18
1720767450000|2024-07-12 06:57:30|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|7
1720767460000|2024-07-12 06:57:40|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|11
1720767470000|2024-07-12 06:57:50|||||||||6
1720767480000|2024-07-12 06:58:00|2138.9|2138.6|2138.5|2138.2|2138.9|2138.6|2138.5|2138.2|16
1720767490000|2024-07-12 06:58:10|2138.3|2138|2138|2137.7|2138.3|2138|2138|2137.7|22
1720767500000|2024-07-12 06:58:20|2137.9|2137.6|2137.9|2137.6|2138.1|2137.8|2137.9|2137.6|11
1720767510000|2024-07-12 06:58:30|2137.7|2137.4|2136.6|2136.3|2137.7|2137.4|2136.6|2136.3|67
1720767520000|2024-07-12 06:58:40|2136.7|2136.4|2136.4|2136.1|2136.8|2136.5|2136.4|2136.1|19
1720767530000|2024-07-12 06:58:50|2136.3|2136|2136.5|2136.2|2136.5|2136.2|2136.3|2136|25
1720767540000|2024-07-12 06:59:00|2136.6|2136.3|2136.5|2136.2|2136.7|2136.4|2136.5|2136.2|4
1720767550000|2024-07-12 06:59:10|2136.6|2136.3|2136.7|2136.4|2137|2136.7|2136.6|2136.3|11
1720767560000|2024-07-12 06:59:20|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.5|2136.2|5
1720767570000|2024-07-12 06:59:30|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|6
1720767580000|2024-07-12 06:59:40|2136.5|2136.2|2136.6|2136.3|2136.6|2136.3|2136.5|2136.2|13
1720767590000|2024-07-12 06:59:50|2136.7|2136.4|2136.5|2136.2|2136.7|2136.4|2136.5|2136.2|12
1720767600000|2024-07-12 07:00:00|2136.9|2136.6|2137.2|2136.9|2137.2|2136.9|2136.6|2136.3|56
1720767610000|2024-07-12 07:00:10|2137.4|2137.1|2137.7|2137.4|2137.8|2137.5|2137.4|2137.1|24
1720767620000|2024-07-12 07:00:20|2138.1|2137.8|2138.1|2137.8|2138.4|2138.1|2138|2137.7|25
1720767630000|2024-07-12 07:00:30|2138.2|2137.9|2138.8|2138.5|2138.8|2138.5|2138.2|2137.9|29
1720767640000|2024-07-12 07:00:40|2138.7|2138.4|2139.1|2138.8|2139.1|2138.8|2138.7|2138.4|14
1720767650000|2024-07-12 07:00:50|2139|2138.7|2138.7|2138.4|2139|2138.7|2138.7|2138.4|11
1720767660000|2024-07-12 07:01:00|2138.8|2138.5|2139.2|2138.9|2139.2|2138.9|2138.7|2138.4|28
1720767670000|2024-07-12 07:01:10|2139.3|2139|2139|2138.7|2139.3|2139|2139|2138.7|12
1720767680000|2024-07-12 07:01:20|2138.8|2138.5|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|19
1720767690000|2024-07-12 07:01:30|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.4|2138.1|23
1720767700000|2024-07-12 07:01:40|2138.4|2138.1|2138.5|2138.2|2138.6|2138.3|2138.4|2138.1|9
1720767710000|2024-07-12 07:01:50|2138.4|2138.1|2138.2|2137.9|2138.4|2138.1|2138.1|2137.8|28
1720767720000|2024-07-12 07:02:00|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.8|2137.5|16
1720767730000|2024-07-12 07:02:10|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|15
1720767740000|2024-07-12 07:02:20|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|5
1720767750000|2024-07-12 07:02:30|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|21
1720767760000|2024-07-12 07:02:40|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.6|2137.3|10
1720767770000|2024-07-12 07:02:50|2137.8|2137.5|2138.3|2138|2138.3|2138|2137.8|2137.5|36
1720767780000|2024-07-12 07:03:00|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|21
1720767790000|2024-07-12 07:03:10|2138.6|2138.3|2138.3|2138|2138.6|2138.3|2138.3|2138|12
1720767800000|2024-07-12 07:03:20|2138.2|2137.9|2138.6|2138.3|2138.6|2138.3|2138.2|2137.9|27
1720767810000|2024-07-12 07:03:30|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|16
1720767820000|2024-07-12 07:03:40|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|14
1720767830000|2024-07-12 07:03:50|2138.6|2138.3|2138.3|2138|2138.7|2138.4|2138.3|2138|22
1720767840000|2024-07-12 07:04:00|2138.1|2137.8|2137.7|2137.4|2138.1|2137.8|2137.7|2137.4|23
1720767850000|2024-07-12 07:04:10|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.5|2137.2|13
1720767860000|2024-07-12 07:04:20|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|3
1720767870000|2024-07-12 07:04:30|2137.5|2137.2|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|26
1720767880000|2024-07-12 07:04:40|2137.3|2137|2137.2|2136.9|2137.3|2137|2137.2|2136.9|11
1720767890000|2024-07-12 07:04:50|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|17
1720767900000|2024-07-12 07:05:00|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|9
1720767910000|2024-07-12 07:05:10|2137.4|2137.1|2138.1|2137.8|2138.3|2138|2137.4|2137.1|55
1720767920000|2024-07-12 07:05:20|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|4
1720767930000|2024-07-12 07:05:30|2137.9|2137.6|2139.1|2138.8|2139.1|2138.8|2137.9|2137.6|36
1720767940000|2024-07-12 07:05:40|2139|2138.7|2139|2138.7|2139.3|2139|2139|2138.7|21
1720767950000|2024-07-12 07:05:50|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139|2138.7|1
1720767960000|2024-07-12 07:06:00|2138.9|2138.6|2139.3|2139|2139.3|2139|2138.9|2138.6|22
1720767970000|2024-07-12 07:06:10|2139.4|2139.1|2139.7|2139.4|2139.8|2139.5|2139.4|2139.1|11
1720767980000|2024-07-12 07:06:20|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|5
1720767990000|2024-07-12 07:06:30|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|9
1720768000000|2024-07-12 07:06:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|37
1720768010000|2024-07-12 07:06:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|14
1720768020000|2024-07-12 07:07:00|2139.8|2139.5|2139.3|2139|2139.8|2139.5|2139.3|2139|28
1720768030000|2024-07-12 07:07:10|2139.4|2139.1|2139.1|2138.8|2139.5|2139.2|2139|2138.7|19
1720768040000|2024-07-12 07:07:20|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|2
1720768050000|2024-07-12 07:07:30|2139.1|2138.8|2139.3|2139|2139.3|2139|2139.1|2138.8|17
1720768060000|2024-07-12 07:07:40|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.2|2138.9|4
1720768070000|2024-07-12 07:07:50|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.3|2139|12
1720768080000|2024-07-12 07:08:00|2139.6|2139.3|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|10
1720768090000|2024-07-12 07:08:10|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|13
1720768100000|2024-07-12 07:08:20|2139.4|2139.1|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|11
1720768110000|2024-07-12 07:08:30|2139|2138.7|2139|2138.7|2139.1|2138.8|2139|2138.7|18
1720768120000|2024-07-12 07:08:40|2138.8|2138.5|2139.3|2139|2139.3|2139|2138.8|2138.5|11
1720768130000|2024-07-12 07:08:50|2139.4|2139.1|2139.6|2139.3|2139.7|2139.4|2139.4|2139.1|6
1720768140000|2024-07-12 07:09:00|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|8
1720768150000|2024-07-12 07:09:10|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|7
1720768160000|2024-07-12 07:09:20|2139.9|2139.6|2140.1|2139.8|2140.1|2139.8|2139.8|2139.5|56
1720768170000|2024-07-12 07:09:30|2140.2|2139.9|2140.4|2140.1|2140.6|2140.3|2140.2|2139.9|19
1720768180000|2024-07-12 07:09:40|2140.3|2140|2140.3|2140|2140.4|2140.1|2140.3|2140|2
1720768190000|2024-07-12 07:09:50|2139.9|2139.6|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|13
1720768200000|2024-07-12 07:10:00|2140.3|2140|2139.4|2139.1|2140.4|2140.1|2139.3|2139|32
1720768210000|2024-07-12 07:10:10|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|7
1720768220000|2024-07-12 07:10:20|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|14
1720768230000|2024-07-12 07:10:30|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140|2139.7|15
1720768240000|2024-07-12 07:10:40|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140|2139.7|5
1720768250000|2024-07-12 07:10:50|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|10
1720768260000|2024-07-12 07:11:00|2140.4|2140.1|2139.9|2139.6|2140.7|2140.4|2139.9|2139.6|78
1720768270000|2024-07-12 07:11:10|2140|2139.7|2139.6|2139.3|2140|2139.7|2139.6|2139.3|8
1720768280000|2024-07-12 07:11:20|2139.7|2139.4|2139.1|2138.8|2139.7|2139.4|2139.1|2138.8|14
1720768290000|2024-07-12 07:11:30|2139.2|2138.9|2138.9|2138.6|2139.2|2138.9|2138.7|2138.4|9
1720768310000|2024-07-12 07:11:50|2139|2138.7|2138.7|2138.4|2139|2138.7|2138.7|2138.4|15
1720768320000|2024-07-12 07:12:00|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|12
1720768330000|2024-07-12 07:12:10|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.3|2138|10
1720768340000|2024-07-12 07:12:20|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.6|2138.3|22
1720768350000|2024-07-12 07:12:30|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|9
1720768360000|2024-07-12 07:12:40|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.8|2138.5|5
1720768370000|2024-07-12 07:12:50|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|8
1720768380000|2024-07-12 07:13:00|2139.2|2138.9|2138.9|2138.6|2139.3|2139|2138.8|2138.5|27
1720768390000|2024-07-12 07:13:10|2138.7|2138.4|2138.3|2138|2138.7|2138.4|2138.3|2138|11
1720768400000|2024-07-12 07:13:20|2138.2|2137.9|2138.5|2138.2|2138.5|2138.2|2138.1|2137.8|18
1720768410000|2024-07-12 07:13:30|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|0
1720768420000|2024-07-12 07:13:40|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|1
1720768430000|2024-07-12 07:13:50|||||||||1
1720768440000|2024-07-12 07:14:00|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.3|2138|6
1720768450000|2024-07-12 07:14:10|2138.3|2138|2138.1|2137.8|2138.3|2138|2138.1|2137.8|11
1720768460000|2024-07-12 07:14:20|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|4
1720768480000|2024-07-12 07:14:40|2138.4|2138.1|2138.1|2137.8|2138.4|2138.1|2138.1|2137.8|14
1720768490000|2024-07-12 07:14:50|||||||||1
1720768500000|2024-07-12 07:15:00|2138|2137.7|2138|2137.7|2138|2137.7|2137.9|2137.6|10
1720768510000|2024-07-12 07:15:10|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|1
1720768520000|2024-07-12 07:15:20|2138.1|2137.8|2138.3|2138|2138.3|2138|2138.1|2137.8|13
1720768530000|2024-07-12 07:15:30|||||||||4
1720768540000|2024-07-12 07:15:40|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.1|2137.8|21
1720768560000|2024-07-12 07:16:00|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|8
1720768570000|2024-07-12 07:16:10|2138.3|2138|2138.3|2138|2138.3|2138|2138.3|2138|15
1720768580000|2024-07-12 07:16:20|2138.4|2138.1|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|5
1720768590000|2024-07-12 07:16:30|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|7
1720768600000|2024-07-12 07:16:40|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|12
1720768610000|2024-07-12 07:16:50|2138.3|2138|2138.1|2137.8|2138.3|2138|2138.1|2137.8|18
1720768620000|2024-07-12 07:17:00|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.8|2137.5|5
1720768630000|2024-07-12 07:17:10|2137.7|2137.4|2137.5|2137.2|2137.7|2137.4|2137.4|2137.1|16
1720768650000|2024-07-12 07:17:30|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|3
1720768660000|2024-07-12 07:17:40|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.6|2137.3|7
1720768670000|2024-07-12 07:17:50|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|3
1720768680000|2024-07-12 07:18:00|2137.8|2137.5|2138|2137.7|2138.1|2137.8|2137.8|2137.5|14
1720768690000|2024-07-12 07:18:10|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|0
1720768700000|2024-07-12 07:18:20|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|2138.2|2137.9|7
1720768710000|2024-07-12 07:18:30|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2138|2137.7|10
1720768720000|2024-07-12 07:18:40|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|3
1720768730000|2024-07-12 07:18:50|2137.9|2137.6|2137.9|2137.6|2138|2137.7|2137.9|2137.6|2
1720768740000|2024-07-12 07:19:00|2137.8|2137.5|2138.4|2138.1|2138.6|2138.3|2137.8|2137.5|80
1720768750000|2024-07-12 07:19:10|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.4|2138.1|48
1720768760000|2024-07-12 07:19:20|2138.8|2138.5|2139.3|2139|2139.3|2139|2138.8|2138.5|150
1720768770000|2024-07-12 07:19:30|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|11
1720768780000|2024-07-12 07:19:40|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2138.9|2138.6|10
1720768790000|2024-07-12 07:19:50|2138.9|2138.6|2139.2|2138.9|2139.2|2138.9|2138.7|2138.4|120
1720768800000|2024-07-12 07:20:00|2139.3|2139|2139.3|2139|2139.3|2139|2139.1|2138.8|11
1720768810000|2024-07-12 07:20:10|2139.4|2139.1|2139.5|2139.2|2139.7|2139.4|2139.4|2139.1|18
1720768820000|2024-07-12 07:20:20|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|7
1720768830000|2024-07-12 07:20:30|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|2
1720768840000|2024-07-12 07:20:40|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|9
1720768850000|2024-07-12 07:20:50|2139.5|2139.2|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|18
1720768860000|2024-07-12 07:21:00|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|8
1720768870000|2024-07-12 07:21:10|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|10
1720768880000|2024-07-12 07:21:20|2139.7|2139.4|2140|2139.7|2140|2139.7|2139.7|2139.4|4
1720768890000|2024-07-12 07:21:30|2140.1|2139.8|2140.3|2140|2140.3|2140|2140.1|2139.8|4
1720768900000|2024-07-12 07:21:40|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|11
1720768910000|2024-07-12 07:21:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|0
1720768920000|2024-07-12 07:22:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1720768940000|2024-07-12 07:22:20|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|5
1720768950000|2024-07-12 07:22:30|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|19
1720768960000|2024-07-12 07:22:40|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|9
1720768970000|2024-07-12 07:22:50|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|6
1720768980000|2024-07-12 07:23:00|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|2
1720768990000|2024-07-12 07:23:10|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|5
1720769010000|2024-07-12 07:23:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|4
1720769020000|2024-07-12 07:23:40|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|9
1720769030000|2024-07-12 07:23:50|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|20
1720769040000|2024-07-12 07:24:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|3
1720769050000|2024-07-12 07:24:10|2142.1|2141.8|2142|2141.7|2142.2|2141.9|2142|2141.7|25
1720769060000|2024-07-12 07:24:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|11
1720769070000|2024-07-12 07:24:30|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|6
1720769080000|2024-07-12 07:24:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1720769090000|2024-07-12 07:24:50|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|13
1720769110000|2024-07-12 07:25:10|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|4
1720769120000|2024-07-12 07:25:20|2142.3|2142|2141.9|2141.6|2142.3|2142|2141.9|2141.6|8
1720769130000|2024-07-12 07:25:30|2142|2141.7|2142|2141.7|2142.1|2141.8|2141.9|2141.6|5
1720769140000|2024-07-12 07:25:40|2142.1|2141.8|2142.3|2142|2142.6|2142.3|2142.1|2141.8|13
1720769150000|2024-07-12 07:25:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1720769170000|2024-07-12 07:26:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|9
1720769180000|2024-07-12 07:26:20|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142.2|2141.9|6
1720769190000|2024-07-12 07:26:30|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.9|2141.6|27
1720769200000|2024-07-12 07:26:40|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|7
1720769210000|2024-07-12 07:26:50|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|0
1720769220000|2024-07-12 07:27:00|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|5
1720769240000|2024-07-12 07:27:20|2141.5|2141.2|2142.1|2141.8|2142.1|2141.8|2141.5|2141.2|17
1720769260000|2024-07-12 07:27:40|2141.7|2141.4|2142.1|2141.8|2142.1|2141.8|2141.7|2141.4|22
1720769270000|2024-07-12 07:27:50|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|18
1720769280000|2024-07-12 07:28:00|2142.3|2142|2141.8|2141.5|2142.3|2142|2141.7|2141.4|27
1720769290000|2024-07-12 07:28:10|||||||||3
1720769300000|2024-07-12 07:28:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1720769310000|2024-07-12 07:28:30|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|1
1720769320000|2024-07-12 07:28:40|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|5
1720769330000|2024-07-12 07:28:50|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|9
1720769340000|2024-07-12 07:29:00|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|11
1720769350000|2024-07-12 07:29:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|10
1720769360000|2024-07-12 07:29:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.3|2141|4
1720769370000|2024-07-12 07:29:30|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|7
1720769380000|2024-07-12 07:29:40|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|5
1720769390000|2024-07-12 07:29:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1720769400000|2024-07-12 07:30:00|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.3|2141|11
1720769410000|2024-07-12 07:30:10|2141.6|2141.3|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|16
1720769420000|2024-07-12 07:30:20|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|18
1720769430000|2024-07-12 07:30:30|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|45
1720769450000|2024-07-12 07:30:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|7
1720769460000|2024-07-12 07:31:00|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|1
1720769470000|2024-07-12 07:31:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|27
1720769480000|2024-07-12 07:31:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|0
1720769490000|2024-07-12 07:31:30|2141.2|2140.9|2140.9|2140.6|2141.2|2140.9|2140.9|2140.6|6
1720769500000|2024-07-12 07:31:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|0
1720769510000|2024-07-12 07:31:50|2141.1|2140.8|2140.8|2140.5|2141.2|2140.9|2140.8|2140.5|15
1720769530000|2024-07-12 07:32:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1720769550000|2024-07-12 07:32:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|6
1720769560000|2024-07-12 07:32:40|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|33
1720769570000|2024-07-12 07:32:50|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|31
1720769580000|2024-07-12 07:33:00|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|8
1720769590000|2024-07-12 07:33:10|2140.9|2140.6|2140.8|2140.5|2141|2140.7|2140.8|2140.5|6
1720769600000|2024-07-12 07:33:20|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|4
1720769620000|2024-07-12 07:33:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|6
1720769630000|2024-07-12 07:33:50|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|31
1720769640000|2024-07-12 07:34:00|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|20
1720769650000|2024-07-12 07:34:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1720769670000|2024-07-12 07:34:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|8
1720769680000|2024-07-12 07:34:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|60
1720769690000|2024-07-12 07:34:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|2
1720769700000|2024-07-12 07:35:00|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|12
1720769710000|2024-07-12 07:35:10|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|26
1720769720000|2024-07-12 07:35:20|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.1|2140.8|16
1720769730000|2024-07-12 07:35:30|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|16
1720769740000|2024-07-12 07:35:40|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|4
1720769750000|2024-07-12 07:35:50|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|10
1720769760000|2024-07-12 07:36:00|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|9
1720769770000|2024-07-12 07:36:10|2141.8|2141.5|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|28
1720769780000|2024-07-12 07:36:20|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|5
1720769790000|2024-07-12 07:36:30|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|4
1720769800000|2024-07-12 07:36:40|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.3|2142|18
1720769810000|2024-07-12 07:36:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|4
1720769820000|2024-07-12 07:37:00|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|22
1720769830000|2024-07-12 07:37:10|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|12
1720769840000|2024-07-12 07:37:20|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|4
1720769850000|2024-07-12 07:37:30|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|31
1720769860000|2024-07-12 07:37:40|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|8
1720769870000|2024-07-12 07:37:50|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|50
1720769880000|2024-07-12 07:38:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|6
1720769890000|2024-07-12 07:38:10|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|6
1720769910000|2024-07-12 07:38:30|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|8
1720769920000|2024-07-12 07:38:40|2142.5|2142.2|2142|2141.7|2142.5|2142.2|2142|2141.7|17
1720769930000|2024-07-12 07:38:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|3
1720769940000|2024-07-12 07:39:00|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|11
1720769950000|2024-07-12 07:39:10|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|7
1720769960000|2024-07-12 07:39:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1720769970000|2024-07-12 07:39:30|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|5
1720769980000|2024-07-12 07:39:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1720769990000|2024-07-12 07:39:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|6
1720770000000|2024-07-12 07:40:00|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|10
1720770010000|2024-07-12 07:40:10|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|75
1720770020000|2024-07-12 07:40:20|||||||||4
1720770030000|2024-07-12 07:40:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.1|2141.8|3
1720770040000|2024-07-12 07:40:40|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|4
1720770050000|2024-07-12 07:40:50|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|9
1720770060000|2024-07-12 07:41:00|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|33
1720770070000|2024-07-12 07:41:10|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|4
1720770080000|2024-07-12 07:41:20|2142|2141.7|2142.4|2142.1|2142.4|2142.1|2141.8|2141.5|83
1720770090000|2024-07-12 07:41:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|8
1720770100000|2024-07-12 07:41:40|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.1|2141.8|32
1720770110000|2024-07-12 07:41:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|5
1720770120000|2024-07-12 07:42:00|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.2|2141.9|9
1720770130000|2024-07-12 07:42:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|8
1720770150000|2024-07-12 07:42:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.2|2141.9|5
1720770160000|2024-07-12 07:42:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|0
1720770170000|2024-07-12 07:42:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|11
1720770180000|2024-07-12 07:43:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.1|2141.8|15
1720770190000|2024-07-12 07:43:10|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|3
1720770200000|2024-07-12 07:43:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|7
1720770210000|2024-07-12 07:43:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|6
1720770220000|2024-07-12 07:43:40|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|11
1720770230000|2024-07-12 07:43:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|4
1720770240000|2024-07-12 07:44:00|2142.7|2142.4|2142.2|2141.9|2142.7|2142.4|2142.2|2141.9|12
1720770250000|2024-07-12 07:44:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142|2141.7|3
1720770260000|2024-07-12 07:44:20|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|17
1720770270000|2024-07-12 07:44:30|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|6
1720770280000|2024-07-12 07:44:40|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|3
1720770290000|2024-07-12 07:44:50|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|11
1720770300000|2024-07-12 07:45:00|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|10
1720770310000|2024-07-12 07:45:10|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|5
1720770320000|2024-07-12 07:45:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|3
1720770330000|2024-07-12 07:45:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|10
1720770340000|2024-07-12 07:45:40|||||||||2
1720770350000|2024-07-12 07:45:50|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|12
1720770360000|2024-07-12 07:46:00|2141.4|2141.1|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|15
1720770370000|2024-07-12 07:46:10|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|7
1720770380000|2024-07-12 07:46:20|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|5
1720770390000|2024-07-12 07:46:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|8
1720770400000|2024-07-12 07:46:40|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|7
1720770410000|2024-07-12 07:46:50|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.7|2141.4|1
1720770420000|2024-07-12 07:47:00|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|3
1720770440000|2024-07-12 07:47:20|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|9
1720770450000|2024-07-12 07:47:30|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|6
1720770460000|2024-07-12 07:47:40|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|6
1720770480000|2024-07-12 07:48:00|||||||||4
1720770500000|2024-07-12 07:48:20|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|14
1720770510000|2024-07-12 07:48:30|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|6
1720770520000|2024-07-12 07:48:40|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|2
1720770540000|2024-07-12 07:49:00|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|23
1720770550000|2024-07-12 07:49:10|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|7
1720770560000|2024-07-12 07:49:20|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|7
1720770570000|2024-07-12 07:49:30|||||||||1
1720770580000|2024-07-12 07:49:40|2141.9|2141.6|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|14
1720770590000|2024-07-12 07:49:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|6
1720770600000|2024-07-12 07:50:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.7|2141.4|18
1720770620000|2024-07-12 07:50:20|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|32
1720770630000|2024-07-12 07:50:30|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|7
1720770640000|2024-07-12 07:50:40|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|8
1720770650000|2024-07-12 07:50:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1720770660000|2024-07-12 07:51:00|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.3|2142|28
1720770670000|2024-07-12 07:51:10|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|1
1720770680000|2024-07-12 07:51:20|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|10
1720770710000|2024-07-12 07:51:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|11
1720770720000|2024-07-12 07:52:00|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1720770730000|2024-07-12 07:52:10|||||||||4
1720770750000|2024-07-12 07:52:30|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|4
1720770760000|2024-07-12 07:52:40|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.3|2142|4
1720770770000|2024-07-12 07:52:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|3
1720770780000|2024-07-12 07:53:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|5
1720770790000|2024-07-12 07:53:10|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|4
1720770800000|2024-07-12 07:53:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|0
1720770810000|2024-07-12 07:53:30|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|9
1720770820000|2024-07-12 07:53:40|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|3
1720770830000|2024-07-12 07:53:50|2141.9|2141.6|2141.5|2141.2|2141.9|2141.6|2141.5|2141.2|25
1720770840000|2024-07-12 07:54:00|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|5
1720770850000|2024-07-12 07:54:10|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|3
1720770860000|2024-07-12 07:54:20|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|1
1720770880000|2024-07-12 07:54:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.2|2140.9|7
1720770890000|2024-07-12 07:54:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|3
1720770900000|2024-07-12 07:55:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|3
1720770910000|2024-07-12 07:55:10|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|16
1720770920000|2024-07-12 07:55:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1720770930000|2024-07-12 07:55:30|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|7
1720770940000|2024-07-12 07:55:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.3|2141|7
1720770950000|2024-07-12 07:55:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|2
1720770960000|2024-07-12 07:56:00|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|0
1720770970000|2024-07-12 07:56:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|12
1720770980000|2024-07-12 07:56:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1720770990000|2024-07-12 07:56:30|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|5
1720771000000|2024-07-12 07:56:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1720771010000|2024-07-12 07:56:50|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|4
1720771030000|2024-07-12 07:57:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|8
1720771060000|2024-07-12 07:57:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|10
1720771080000|2024-07-12 07:58:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|9
1720771090000|2024-07-12 07:58:10|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|5
1720771100000|2024-07-12 07:58:20|2141.7|2141.4|2142.1|2141.8|2142.1|2141.8|2141.7|2141.4|8
1720771130000|2024-07-12 07:58:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|8
1720771160000|2024-07-12 07:59:20|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.8|2141.5|11
1720771170000|2024-07-12 07:59:30|2141.8|2141.5|2141.8|2141.5|2142|2141.7|2141.8|2141.5|20
1720771180000|2024-07-12 07:59:40|||||||||2
1720771190000|2024-07-12 07:59:50|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|4
1720771200000|2024-07-12 08:00:00|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|55
1720771210000|2024-07-12 08:00:10|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|12
1720771220000|2024-07-12 08:00:20|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|10
1720771230000|2024-07-12 08:00:30|2141.6|2141.3|2142|2141.7|2142|2141.7|2141.6|2141.3|27
1720771240000|2024-07-12 08:00:40|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.6|2141.3|33
1720771250000|2024-07-12 08:00:50|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|14
1720771260000|2024-07-12 08:01:00|2141.6|2141.3|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|11
1720771270000|2024-07-12 08:01:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|5
1720771280000|2024-07-12 08:01:20|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|7
1720771290000|2024-07-12 08:01:30|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|2
1720771300000|2024-07-12 08:01:40|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|5
1720771310000|2024-07-12 08:01:50|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|4
1720771330000|2024-07-12 08:02:10|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|13
1720771340000|2024-07-12 08:02:20|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|2
1720771350000|2024-07-12 08:02:30|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|10
1720771360000|2024-07-12 08:02:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1720771370000|2024-07-12 08:02:50|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|2
1720771380000|2024-07-12 08:03:00|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|2
1720771390000|2024-07-12 08:03:10|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|8
1720771400000|2024-07-12 08:03:20|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|1
1720771410000|2024-07-12 08:03:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|11
1720771420000|2024-07-12 08:03:40|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|11
1720771430000|2024-07-12 08:03:50|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|7
1720771440000|2024-07-12 08:04:00|2141.3|2141|2141.4|2141.1|2141.5|2141.2|2141.3|2141|8
1720771450000|2024-07-12 08:04:10|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|3
1720771460000|2024-07-12 08:04:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|5
1720771470000|2024-07-12 08:04:30|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|3
1720771490000|2024-07-12 08:04:50|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|8
1720771500000|2024-07-12 08:05:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|9
1720771510000|2024-07-12 08:05:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|9
1720771520000|2024-07-12 08:05:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1720771530000|2024-07-12 08:05:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|3
1720771540000|2024-07-12 08:05:40|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|6
1720771550000|2024-07-12 08:05:50|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|24
1720771560000|2024-07-12 08:06:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|4
1720771570000|2024-07-12 08:06:10|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|8
1720771590000|2024-07-12 08:06:30|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|14
1720771600000|2024-07-12 08:06:40|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|13
1720771610000|2024-07-12 08:06:50|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|11
1720771620000|2024-07-12 08:07:00|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|27
1720771630000|2024-07-12 08:07:10|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|10
1720771640000|2024-07-12 08:07:20|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|50
1720771650000|2024-07-12 08:07:30|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|12
1720771660000|2024-07-12 08:07:40|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|4
1720771670000|2024-07-12 08:07:50|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.9|2142.6|7
1720771680000|2024-07-12 08:08:00|2143|2142.7|2142.6|2142.3|2143|2142.7|2142.6|2142.3|11
1720771690000|2024-07-12 08:08:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|14
1720771700000|2024-07-12 08:08:20|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|12
1720771710000|2024-07-12 08:08:30|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|13
1720771720000|2024-07-12 08:08:40|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|2
1720771730000|2024-07-12 08:08:50|||||||||2
1720771740000|2024-07-12 08:09:00|2143|2142.7|2143|2142.7|2143|2142.7|2142.8|2142.5|17
1720771750000|2024-07-12 08:09:10|2142.9|2142.6|2143|2142.7|2143.1|2142.8|2142.9|2142.6|4
1720771760000|2024-07-12 08:09:20|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|1
1720771770000|2024-07-12 08:09:30|2143|2142.7|2143|2142.7|2143|2142.7|2142.9|2142.6|4
1720771780000|2024-07-12 08:09:40|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|2
1720771790000|2024-07-12 08:09:50|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|10
1720771800000|2024-07-12 08:10:00|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|6
1720771810000|2024-07-12 08:10:10|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|3
1720771820000|2024-07-12 08:10:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|1
1720771830000|2024-07-12 08:10:30|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|8
1720771850000|2024-07-12 08:10:50|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|16
1720771860000|2024-07-12 08:11:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|6
1720771870000|2024-07-12 08:11:10|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|6
1720771880000|2024-07-12 08:11:20|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|0
1720771890000|2024-07-12 08:11:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|14
1720771910000|2024-07-12 08:11:50|2142.6|2142.3|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|106
1720771920000|2024-07-12 08:12:00|2142.3|2142|2141.9|2141.6|2142.4|2142.1|2141.9|2141.6|18
1720771930000|2024-07-12 08:12:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|0
1720771940000|2024-07-12 08:12:20|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|8
1720771950000|2024-07-12 08:12:30|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|7
1720771970000|2024-07-12 08:12:50|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|11
1720771980000|2024-07-12 08:13:00|2141.7|2141.4|2141.3|2141|2141.7|2141.4|2141.3|2141|13
1720771990000|2024-07-12 08:13:10|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.3|2141|11
1720772000000|2024-07-12 08:13:20|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|6
1720772010000|2024-07-12 08:13:30|||||||||4
1720772020000|2024-07-12 08:13:40|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|9
1720772030000|2024-07-12 08:13:50|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|8
1720772040000|2024-07-12 08:14:00|||||||||3
1720772050000|2024-07-12 08:14:10|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|1
1720772060000|2024-07-12 08:14:20|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|5
1720772080000|2024-07-12 08:14:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|4
1720772090000|2024-07-12 08:14:50|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|4
1720772100000|2024-07-12 08:15:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|3
1720772110000|2024-07-12 08:15:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|10
1720772120000|2024-07-12 08:15:20|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|13
1720772130000|2024-07-12 08:15:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|0
1720772140000|2024-07-12 08:15:40|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|27
1720772150000|2024-07-12 08:15:50|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|11
1720772160000|2024-07-12 08:16:00|||||||||2
1720772170000|2024-07-12 08:16:10|||||||||4
1720772180000|2024-07-12 08:16:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|9
1720772190000|2024-07-12 08:16:30|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|5
1720772200000|2024-07-12 08:16:40|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|17
1720772210000|2024-07-12 08:16:50|2141.7|2141.4|2141.9|2141.6|2142|2141.7|2141.7|2141.4|12
1720772220000|2024-07-12 08:17:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|4
1720772230000|2024-07-12 08:17:10|||||||||2
1720772240000|2024-07-12 08:17:20|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|11
1720772250000|2024-07-12 08:17:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|2
1720772260000|2024-07-12 08:17:40|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|10
1720772270000|2024-07-12 08:17:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|8
1720772280000|2024-07-12 08:18:00|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|7
1720772290000|2024-07-12 08:18:10|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|7
1720772300000|2024-07-12 08:18:20|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.6|2141.3|5
1720772310000|2024-07-12 08:18:30|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|23
1720772320000|2024-07-12 08:18:40|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|5
1720772330000|2024-07-12 08:18:50|||||||||6
1720772340000|2024-07-12 08:19:00|||||||||2
1720772350000|2024-07-12 08:19:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|8
1720772360000|2024-07-12 08:19:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1720772370000|2024-07-12 08:19:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|10
1720772390000|2024-07-12 08:19:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|8
1720772400000|2024-07-12 08:20:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|11
1720772410000|2024-07-12 08:20:10|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|2
1720772420000|2024-07-12 08:20:20|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|10
1720772430000|2024-07-12 08:20:30|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|5
1720772440000|2024-07-12 08:20:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|7
1720772450000|2024-07-12 08:20:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|21
1720772460000|2024-07-12 08:21:00|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|32
1720772470000|2024-07-12 08:21:10|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2141|2140.7|15
1720772480000|2024-07-12 08:21:20|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|23
1720772490000|2024-07-12 08:21:30|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|9
1720772500000|2024-07-12 08:21:40|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|18
1720772510000|2024-07-12 08:21:50|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|17
1720772520000|2024-07-12 08:22:00|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|10
1720772530000|2024-07-12 08:22:10|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|10
1720772540000|2024-07-12 08:22:20|2140.3|2140|2140.3|2140|2140.4|2140.1|2140.3|2140|20
1720772550000|2024-07-12 08:22:30|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|20
1720772560000|2024-07-12 08:22:40|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140|2139.7|18
1720772570000|2024-07-12 08:22:50|2140|2139.7|2140.5|2140.2|2140.5|2140.2|2140|2139.7|32
1720772580000|2024-07-12 08:23:00|2140.6|2140.3|2140.1|2139.8|2140.6|2140.3|2140.1|2139.8|41
1720772590000|2024-07-12 08:23:10|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|6
1720772600000|2024-07-12 08:23:20|2140.4|2140.1|2140.9|2140.6|2140.9|2140.6|2140.4|2140.1|22
1720772610000|2024-07-12 08:23:30|||||||||4
1720772620000|2024-07-12 08:23:40|2141|2140.7|2141|2140.7|2141|2140.7|2140.9|2140.6|6
1720772630000|2024-07-12 08:23:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|5
1720772640000|2024-07-12 08:24:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|3
1720772650000|2024-07-12 08:24:10|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|14
1720772660000|2024-07-12 08:24:20|2141.4|2141.1|2141.2|2140.9|2141.5|2141.2|2141.1|2140.8|13
1720772670000|2024-07-12 08:24:30|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.3|2141|5
1720772680000|2024-07-12 08:24:40|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1720772690000|2024-07-12 08:24:50|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|17
1720772700000|2024-07-12 08:25:00|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|21
1720772710000|2024-07-12 08:25:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|5
1720772720000|2024-07-12 08:25:20|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.8|2141.5|26
1720772730000|2024-07-12 08:25:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|21
1720772740000|2024-07-12 08:25:40|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|7
1720772750000|2024-07-12 08:25:50|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|6
1720772760000|2024-07-12 08:26:00|2142.5|2142.2|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|23
1720772770000|2024-07-12 08:26:10|2142.5|2142.2|2141.9|2141.6|2142.5|2142.2|2141.9|2141.6|25
1720772780000|2024-07-12 08:26:20|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|9
1720772790000|2024-07-12 08:26:30|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|14
1720772800000|2024-07-12 08:26:40|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|3
1720772810000|2024-07-12 08:26:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|3
1720772820000|2024-07-12 08:27:00|2141.2|2140.9|2140.7|2140.4|2141.2|2140.9|2140.6|2140.3|60
1720772830000|2024-07-12 08:27:10|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|125
1720772840000|2024-07-12 08:27:20|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|3
1720772850000|2024-07-12 08:27:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|9
1720772860000|2024-07-12 08:27:40|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|11
1720772870000|2024-07-12 08:27:50|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|2
1720772880000|2024-07-12 08:28:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|1
1720772890000|2024-07-12 08:28:10|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|8
1720772900000|2024-07-12 08:28:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|6
1720772910000|2024-07-12 08:28:30|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|3
1720772920000|2024-07-12 08:28:40|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|4
1720772930000|2024-07-12 08:28:50|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|12
1720772940000|2024-07-12 08:29:00|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|5
1720772960000|2024-07-12 08:29:20|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|7
1720772970000|2024-07-12 08:29:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|9
1720772980000|2024-07-12 08:29:40|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|7
1720772990000|2024-07-12 08:29:50|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|11
1720773000000|2024-07-12 08:30:00|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|6
1720773010000|2024-07-12 08:30:10|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|7
1720773020000|2024-07-12 08:30:20|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|21
1720773030000|2024-07-12 08:30:30|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|33
1720773040000|2024-07-12 08:30:40|2140.8|2140.5|2140.9|2140.6|2141.1|2140.8|2140.8|2140.5|25
1720773050000|2024-07-12 08:30:50|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|1
1720773060000|2024-07-12 08:31:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|3
1720773070000|2024-07-12 08:31:10|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|1
1720773080000|2024-07-12 08:31:20|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|4
1720773090000|2024-07-12 08:31:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|0
1720773100000|2024-07-12 08:31:40|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|16
1720773110000|2024-07-12 08:31:50|||||||||3
1720773120000|2024-07-12 08:32:00|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|4
1720773130000|2024-07-12 08:32:10|||||||||2
1720773140000|2024-07-12 08:32:20|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|20
1720773150000|2024-07-12 08:32:30|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|14
1720773160000|2024-07-12 08:32:40|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.8|2140.5|2
1720773170000|2024-07-12 08:32:50|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|4
1720773180000|2024-07-12 08:33:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|4
1720773190000|2024-07-12 08:33:10|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|1
1720773200000|2024-07-12 08:33:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|0
1720773210000|2024-07-12 08:33:30|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|10
1720773220000|2024-07-12 08:33:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|5
1720773230000|2024-07-12 08:33:50|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|14
1720773250000|2024-07-12 08:34:10|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|1
1720773260000|2024-07-12 08:34:20|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|1
1720773280000|2024-07-12 08:34:40|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|19
1720773300000|2024-07-12 08:35:00|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|4
1720773310000|2024-07-12 08:35:10|2140.8|2140.5|2141|2140.7|2141.1|2140.8|2140.8|2140.5|10
1720773320000|2024-07-12 08:35:20|2141.1|2140.8|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|4
1720773330000|2024-07-12 08:35:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|0
1720773340000|2024-07-12 08:35:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|4
1720773350000|2024-07-12 08:35:50|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|8
1720773360000|2024-07-12 08:36:00|2141.1|2140.8|2141.3|2141|2141.4|2141.1|2141.1|2140.8|7
1720773370000|2024-07-12 08:36:10|||||||||9
1720773380000|2024-07-12 08:36:20|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|21
1720773390000|2024-07-12 08:36:30|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|2
1720773400000|2024-07-12 08:36:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|3
1720773410000|2024-07-12 08:36:50|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|4
1720773420000|2024-07-12 08:37:00|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|4
1720773440000|2024-07-12 08:37:20|||||||||3
1720773450000|2024-07-12 08:37:30|||||||||2
1720773460000|2024-07-12 08:37:40|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|8
1720773470000|2024-07-12 08:37:50|2141.5|2141.2|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|9
1720773480000|2024-07-12 08:38:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|1
1720773490000|2024-07-12 08:38:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|7
1720773500000|2024-07-12 08:38:20|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|4
1720773510000|2024-07-12 08:38:30|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|16
1720773520000|2024-07-12 08:38:40|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|15
1720773530000|2024-07-12 08:38:50|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|7
1720773540000|2024-07-12 08:39:00|2141.7|2141.4|2142|2141.7|2142|2141.7|2141.7|2141.4|27
1720773550000|2024-07-12 08:39:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|4
1720773570000|2024-07-12 08:39:30|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|6
1720773600000|2024-07-12 08:40:00|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|18
1720773610000|2024-07-12 08:40:10|2142|2141.7|2142|2141.7|2142.1|2141.8|2142|2141.7|12
1720773620000|2024-07-12 08:40:20|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.9|2141.6|8
1720773630000|2024-07-12 08:40:30|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|9
1720773640000|2024-07-12 08:40:40|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.9|2141.6|11
1720773650000|2024-07-12 08:40:50|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.8|2141.5|5
1720773660000|2024-07-12 08:41:00|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|12
1720773670000|2024-07-12 08:41:10|2141.8|2141.5|2141.9|2141.6|2142|2141.7|2141.8|2141.5|16
1720773680000|2024-07-12 08:41:20|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|13
1720773690000|2024-07-12 08:41:30|||||||||1
1720773700000|2024-07-12 08:41:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|5
1720773710000|2024-07-12 08:41:50|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|5
1720773720000|2024-07-12 08:42:00|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.3|2141|3
1720773730000|2024-07-12 08:42:10|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|4
1720773740000|2024-07-12 08:42:20|2141.3|2141|2140.7|2140.4|2141.3|2141|2140.7|2140.4|20
1720773750000|2024-07-12 08:42:30|2140.6|2140.3|2140.3|2140|2140.6|2140.3|2140.3|2140|20
1720773760000|2024-07-12 08:42:40|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|14
1720773770000|2024-07-12 08:42:50|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|9
1720773780000|2024-07-12 08:43:00|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|4
1720773790000|2024-07-12 08:43:10|2140.3|2140|2140.1|2139.8|2140.3|2140|2140.1|2139.8|2
1720773800000|2024-07-12 08:43:20|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140|2139.7|17
1720773810000|2024-07-12 08:43:30|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|1
1720773820000|2024-07-12 08:43:40|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|8
1720773830000|2024-07-12 08:43:50|2140|2139.7|2139.7|2139.4|2140|2139.7|2139.6|2139.3|12
1720773840000|2024-07-12 08:44:00|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|2
1720773850000|2024-07-12 08:44:10|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|8
1720773860000|2024-07-12 08:44:20|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|19
1720773870000|2024-07-12 08:44:30|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|6
1720773880000|2024-07-12 08:44:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|3
1720773890000|2024-07-12 08:44:50|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|2
1720773900000|2024-07-12 08:45:00|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|3
1720773910000|2024-07-12 08:45:10|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140|2139.7|23
1720773920000|2024-07-12 08:45:20|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|5
1720773930000|2024-07-12 08:45:30|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.9|2139.6|7
1720773940000|2024-07-12 08:45:40|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|6
1720773950000|2024-07-12 08:45:50|2140.2|2139.9|2140|2139.7|2140.2|2139.9|2140|2139.7|3
1720773960000|2024-07-12 08:46:00|2139.9|2139.6|2140.3|2140|2140.3|2140|2139.9|2139.6|13
1720773970000|2024-07-12 08:46:10|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|3
1720773980000|2024-07-12 08:46:20|||||||||2
1720773990000|2024-07-12 08:46:30|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.1|2139.8|8
1720774000000|2024-07-12 08:46:40|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1720774010000|2024-07-12 08:46:50|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|6
1720774020000|2024-07-12 08:47:00|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140|2139.7|4
1720774040000|2024-07-12 08:47:20|2140.2|2139.9|2140.3|2140|2140.4|2140.1|2140.2|2139.9|4
1720774050000|2024-07-12 08:47:30|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|8
1720774060000|2024-07-12 08:47:40|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|11
1720774070000|2024-07-12 08:47:50|2140|2139.7|2140|2139.7|2140|2139.7|2139.9|2139.6|3
1720774080000|2024-07-12 08:48:00|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|0
1720774090000|2024-07-12 08:48:10|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|2
1720774110000|2024-07-12 08:48:30|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|2140.1|2139.8|0
1720774120000|2024-07-12 08:48:40|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|5
1720774140000|2024-07-12 08:49:00|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|1
1720774150000|2024-07-12 08:49:10|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|2
1720774160000|2024-07-12 08:49:20|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|19
1720774170000|2024-07-12 08:49:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|0
1720774180000|2024-07-12 08:49:40|2140.5|2140.2|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|13
1720774190000|2024-07-12 08:49:50|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|2
1720774200000|2024-07-12 08:50:00|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|1
1720774210000|2024-07-12 08:50:10|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.7|2140.4|8
1720774220000|2024-07-12 08:50:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|0
1720774230000|2024-07-12 08:50:30|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|16
1720774250000|2024-07-12 08:50:50|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.8|2140.5|14
1720774260000|2024-07-12 08:51:00|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.8|2140.5|6
1720774270000|2024-07-12 08:51:10|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|3
1720774280000|2024-07-12 08:51:20|2141|2140.7|2141|2140.7|2141.1|2140.8|2141|2140.7|11
1720774290000|2024-07-12 08:51:30|2141.1|2140.8|2141.3|2141|2141.3|2141|2141|2140.7|10
1720774300000|2024-07-12 08:51:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|0
1720774310000|2024-07-12 08:51:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|5
1720774320000|2024-07-12 08:52:00|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|14
1720774330000|2024-07-12 08:52:10|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|11
1720774340000|2024-07-12 08:52:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1720774350000|2024-07-12 08:52:30|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.2|2140.9|5
1720774360000|2024-07-12 08:52:40|2141.2|2140.9|2140.8|2140.5|2141.2|2140.9|2140.8|2140.5|15
1720774370000|2024-07-12 08:52:50|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|3
1720774380000|2024-07-12 08:53:00|||||||||1
1720774390000|2024-07-12 08:53:10|2140.7|2140.4|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|7
1720774400000|2024-07-12 08:53:20|2140.5|2140.2|2139.9|2139.6|2140.5|2140.2|2139.9|2139.6|60
1720774410000|2024-07-12 08:53:30|2139.8|2139.5|2139.7|2139.4|2139.9|2139.6|2139.7|2139.4|16
1720774420000|2024-07-12 08:53:40|2139.8|2139.5|2139.7|2139.4|2139.8|2139.5|2139.6|2139.3|3
1720774430000|2024-07-12 08:53:50|2139.8|2139.5|2139.6|2139.3|2139.8|2139.5|2139.6|2139.3|9
1720774440000|2024-07-12 08:54:00|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|4
1720774450000|2024-07-12 08:54:10|2139.3|2139|2139.6|2139.3|2139.6|2139.3|2139.3|2139|16
1720774460000|2024-07-12 08:54:20|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.5|2139.2|2
1720774470000|2024-07-12 08:54:30|||||||||8
1720774490000|2024-07-12 08:54:50|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.2|2138.9|13
1720774500000|2024-07-12 08:55:00|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.3|2139|5
1720774510000|2024-07-12 08:55:10|2139|2138.7|2138.8|2138.5|2139|2138.7|2138.8|2138.5|79
1720774520000|2024-07-12 08:55:20|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|11
1720774530000|2024-07-12 08:55:30|2139|2138.7|2139.2|2138.9|2139.2|2138.9|2139|2138.7|4
1720774540000|2024-07-12 08:55:40|2139.1|2138.8|2139.1|2138.8|2139.2|2138.9|2139|2138.7|6
1720774550000|2024-07-12 08:55:50|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|1
1720774560000|2024-07-12 08:56:00|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|14
1720774570000|2024-07-12 08:56:10|2138.8|2138.5|2139.1|2138.8|2139.1|2138.8|2138.6|2138.3|31
1720774580000|2024-07-12 08:56:20|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|9
1720774590000|2024-07-12 08:56:30|2139.2|2138.9|2139.2|2138.9|2139.3|2139|2139.1|2138.8|3
1720774600000|2024-07-12 08:56:40|||||||||1
1720774610000|2024-07-12 08:56:50|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139|2138.7|2
1720774620000|2024-07-12 08:57:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139|2138.7|14
1720774630000|2024-07-12 08:57:10|2139|2138.7|2139.2|2138.9|2139.2|2138.9|2139|2138.7|2
1720774640000|2024-07-12 08:57:20|2139.3|2139|2139.1|2138.8|2139.3|2139|2139.1|2138.8|19
1720774650000|2024-07-12 08:57:30|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|0
1720774660000|2024-07-12 08:57:40|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139|2138.7|69
1720774680000|2024-07-12 08:58:00|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|21
1720774690000|2024-07-12 08:58:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2
1720774700000|2024-07-12 08:58:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|3
1720774710000|2024-07-12 08:58:30|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|6
1720774720000|2024-07-12 08:58:40|||||||||1
1720774730000|2024-07-12 08:58:50|2139.1|2138.8|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|3
1720774740000|2024-07-12 08:59:00|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2138.9|2138.6|11
1720774750000|2024-07-12 08:59:10|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.8|2138.5|4
1720774760000|2024-07-12 08:59:20|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|2
1720774770000|2024-07-12 08:59:30|2138.8|2138.5|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|1
1720774780000|2024-07-12 08:59:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|3
1720774790000|2024-07-12 08:59:50|2138.8|2138.5|2138.9|2138.6|2139|2138.7|2138.8|2138.5|6
1720774800000|2024-07-12 09:00:00|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.4|2138.1|5
1720774810000|2024-07-12 09:00:10|2138.4|2138.1|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|5
1720774820000|2024-07-12 09:00:20|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.1|2137.8|6
1720774830000|2024-07-12 09:00:30|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.2|2137.9|4
1720774840000|2024-07-12 09:00:40|2138.1|2137.8|2138.4|2138.1|2138.4|2138.1|2138.1|2137.8|15
1720774850000|2024-07-12 09:00:50|2138.3|2138|2138.3|2138|2138.4|2138.1|2138.2|2137.9|12
1720774860000|2024-07-12 09:01:00|2138.4|2138.1|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|19
1720774870000|2024-07-12 09:01:10|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|6
1720774880000|2024-07-12 09:01:20|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.3|2138|6
1720774890000|2024-07-12 09:01:30|2138.3|2138|2138.1|2137.8|2138.3|2138|2138.1|2137.8|6
1720774900000|2024-07-12 09:01:40|2138.2|2137.9|2137.8|2137.5|2138.2|2137.9|2137.8|2137.5|82
1720774910000|2024-07-12 09:01:50|2137.7|2137.4|2137.9|2137.6|2137.9|2137.6|2137.7|2137.4|10
1720774920000|2024-07-12 09:02:00|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|8
1720774930000|2024-07-12 09:02:10|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.5|2137.2|4
1720774940000|2024-07-12 09:02:20|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|6
1720774950000|2024-07-12 09:02:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|6
1720774960000|2024-07-12 09:02:40|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|8
1720774970000|2024-07-12 09:02:50|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|3
1720774980000|2024-07-12 09:03:00|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|3
1720774990000|2024-07-12 09:03:10|2137.6|2137.3|2137.8|2137.5|2137.8|2137.5|2137.6|2137.3|2
1720775000000|2024-07-12 09:03:20|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.5|2137.2|9
1720775010000|2024-07-12 09:03:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|0
1720775020000|2024-07-12 09:03:40|2137.6|2137.3|2137.8|2137.5|2137.8|2137.5|2137.6|2137.3|2
1720775030000|2024-07-12 09:03:50|2137.7|2137.4|2137.9|2137.6|2138|2137.7|2137.7|2137.4|11
1720775040000|2024-07-12 09:04:00|2137.8|2137.5|2138.2|2137.9|2138.2|2137.9|2137.8|2137.5|19
1720775050000|2024-07-12 09:04:10|2138.4|2138.1|2138.6|2138.3|2138.6|2138.3|2138.4|2138.1|18
1720775060000|2024-07-12 09:04:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|17
1720775070000|2024-07-12 09:04:30|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|12
1720775080000|2024-07-12 09:04:40|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|4
1720775090000|2024-07-12 09:04:50|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|4
1720775100000|2024-07-12 09:05:00|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|4
1720775110000|2024-07-12 09:05:10|2138.5|2138.2|2138.2|2137.9|2138.5|2138.2|2138.2|2137.9|6
1720775120000|2024-07-12 09:05:20|2138.3|2138|2138|2137.7|2138.3|2138|2138|2137.7|1
1720775130000|2024-07-12 09:05:30|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2
1720775140000|2024-07-12 09:05:40|2138|2137.7|2138.4|2138.1|2138.4|2138.1|2138|2137.7|5
1720775150000|2024-07-12 09:05:50|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|1
1720775160000|2024-07-12 09:06:00|2138.3|2138|2138.6|2138.3|2138.6|2138.3|2138.3|2138|7
1720775170000|2024-07-12 09:06:10|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|2
1720775180000|2024-07-12 09:06:20|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|1
1720775190000|2024-07-12 09:06:30|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|7
1720775200000|2024-07-12 09:06:40|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|4
1720775210000|2024-07-12 09:06:50|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|28
1720775220000|2024-07-12 09:07:00|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|5
1720775230000|2024-07-12 09:07:10|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|2
1720775240000|2024-07-12 09:07:20|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|0
1720775250000|2024-07-12 09:07:30|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|4
1720775260000|2024-07-12 09:07:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|4
1720775270000|2024-07-12 09:07:50|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|5
1720775280000|2024-07-12 09:08:00|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.4|2139.1|34
1720775290000|2024-07-12 09:08:10|2139.4|2139.1|2139.6|2139.3|2139.9|2139.6|2139.4|2139.1|110
1720775300000|2024-07-12 09:08:20|2139.4|2139.1|2139.7|2139.4|2139.7|2139.4|2139.4|2139.1|17
1720775310000|2024-07-12 09:08:30|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|3
1720775320000|2024-07-12 09:08:40|2139.8|2139.5|2140|2139.7|2140|2139.7|2139.8|2139.5|7
1720775330000|2024-07-12 09:08:50|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|3
1720775340000|2024-07-12 09:09:00|2140.3|2140|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|21
1720775350000|2024-07-12 09:09:10|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140|2139.7|18
1720775360000|2024-07-12 09:09:20|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|17
1720775370000|2024-07-12 09:09:30|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|14
1720775380000|2024-07-12 09:09:40|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|3
1720775390000|2024-07-12 09:09:50|2140.3|2140|2140.1|2139.8|2140.3|2140|2140.1|2139.8|23
1720775400000|2024-07-12 09:10:00|2139.9|2139.6|2140.3|2140|2140.3|2140|2139.9|2139.6|5
1720775410000|2024-07-12 09:10:10|2140.2|2139.9|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|1
1720775420000|2024-07-12 09:10:20|2140.3|2140|2140|2139.7|2140.3|2140|2139.9|2139.6|5
1720775430000|2024-07-12 09:10:30|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|4
1720775440000|2024-07-12 09:10:40|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.2|2139.9|5
1720775450000|2024-07-12 09:10:50|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|16
1720775460000|2024-07-12 09:11:00|2140.7|2140.4|2140.9|2140.6|2141|2140.7|2140.7|2140.4|38
1720775470000|2024-07-12 09:11:10|2141|2140.7|2141|2140.7|2141|2140.7|2140.9|2140.6|21
1720775480000|2024-07-12 09:11:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|4
1720775490000|2024-07-12 09:11:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2
1720775500000|2024-07-12 09:11:40|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|5
1720775510000|2024-07-12 09:11:50|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|27
1720775520000|2024-07-12 09:12:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|3
1720775530000|2024-07-12 09:12:10|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|3
1720775540000|2024-07-12 09:12:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1720775550000|2024-07-12 09:12:30|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|4
1720775560000|2024-07-12 09:12:40|2140.5|2140.2|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|7
1720775570000|2024-07-12 09:12:50|2140.3|2140|2140.3|2140|2140.3|2140|2140.1|2139.8|4
1720775580000|2024-07-12 09:13:00|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|2
1720775590000|2024-07-12 09:13:10|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|4
1720775600000|2024-07-12 09:13:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|3
1720775610000|2024-07-12 09:13:30|||||||||2
1720775620000|2024-07-12 09:13:40|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|0
1720775630000|2024-07-12 09:13:50|2140.1|2139.8|2140.2|2139.9|2140.3|2140|2140.1|2139.8|8
1720775640000|2024-07-12 09:14:00|||||||||1
1720775650000|2024-07-12 09:14:10|||||||||1
1720775660000|2024-07-12 09:14:20|2140.3|2140|2140.3|2140|2140.3|2140|2140.3|2140|1
1720775670000|2024-07-12 09:14:30|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|1
1720775680000|2024-07-12 09:14:40|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|5
1720775690000|2024-07-12 09:14:50|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|3
1720775700000|2024-07-12 09:15:00|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.6|2139.3|5
1720775710000|2024-07-12 09:15:10|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|2139.6|2139.3|1
1720775720000|2024-07-12 09:15:20|2139.5|2139.2|2139.9|2139.6|2139.9|2139.6|2139.5|2139.2|4
1720775730000|2024-07-12 09:15:30|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|6
1720775740000|2024-07-12 09:15:40|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.8|2139.5|2
1720775750000|2024-07-12 09:15:50|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.9|2139.6|4
1720775760000|2024-07-12 09:16:00|2139.8|2139.5|2139.6|2139.3|2139.8|2139.5|2139.5|2139.2|13
1720775770000|2024-07-12 09:16:10|||||||||3
1720775780000|2024-07-12 09:16:20|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|0
1720775790000|2024-07-12 09:16:30|||||||||2
1720775800000|2024-07-12 09:16:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|6
1720775830000|2024-07-12 09:17:10|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|2139.9|2139.6|1
1720775850000|2024-07-12 09:17:30|2139.8|2139.5|2139.9|2139.6|2139.9|2139.6|2139.8|2139.5|1
1720775860000|2024-07-12 09:17:40|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|1
1720775870000|2024-07-12 09:17:50|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|3
1720775880000|2024-07-12 09:18:00|2139.9|2139.6|2140.2|2139.9|2140.2|2139.9|2139.8|2139.5|16
1720775890000|2024-07-12 09:18:10|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|12
1720775910000|2024-07-12 09:18:30|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|6
1720775920000|2024-07-12 09:18:40|||||||||2
1720775930000|2024-07-12 09:18:50|2140.3|2140|2140.7|2140.4|2140.7|2140.4|2140.3|2140|47
1720775940000|2024-07-12 09:19:00|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.6|2140.3|55
1720775950000|2024-07-12 09:19:10|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|1
1720775960000|2024-07-12 09:19:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|6
1720775970000|2024-07-12 09:19:30|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|12
1720775980000|2024-07-12 09:19:40|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|6
1720775990000|2024-07-12 09:19:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|8
1720776000000|2024-07-12 09:20:00|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|7
1720776010000|2024-07-12 09:20:10|||||||||1
1720776020000|2024-07-12 09:20:20|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|4
1720776030000|2024-07-12 09:20:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|6
1720776040000|2024-07-12 09:20:40|||||||||1
1720776050000|2024-07-12 09:20:50|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|0
1720776060000|2024-07-12 09:21:00|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|3
1720776070000|2024-07-12 09:21:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1720776100000|2024-07-12 09:21:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|8
1720776110000|2024-07-12 09:21:50|||||||||1
1720776130000|2024-07-12 09:22:10|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|12
1720776140000|2024-07-12 09:22:20|||||||||2
1720776160000|2024-07-12 09:22:40|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|17
1720776170000|2024-07-12 09:22:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|10
1720776180000|2024-07-12 09:23:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|6
1720776190000|2024-07-12 09:23:10|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|21
1720776200000|2024-07-12 09:23:20|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|1
1720776210000|2024-07-12 09:23:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|25
1720776220000|2024-07-12 09:23:40|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|11
1720776230000|2024-07-12 09:23:50|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|27
1720776240000|2024-07-12 09:24:00|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|4
1720776250000|2024-07-12 09:24:10|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|15
1720776260000|2024-07-12 09:24:20|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|8
1720776270000|2024-07-12 09:24:30|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|7
1720776280000|2024-07-12 09:24:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1720776290000|2024-07-12 09:24:50|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|7
1720776310000|2024-07-12 09:25:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|20
1720776320000|2024-07-12 09:25:20|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|15
1720776330000|2024-07-12 09:25:30|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|1
1720776340000|2024-07-12 09:25:40|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.7|2140.4|13
1720776350000|2024-07-12 09:25:50|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|3
1720776360000|2024-07-12 09:26:00|2141.1|2140.8|2140.9|2140.6|2141.1|2140.8|2140.8|2140.5|14
1720776370000|2024-07-12 09:26:10|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|8
1720776380000|2024-07-12 09:26:20|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.9|2140.6|34
1720776390000|2024-07-12 09:26:30|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|5
1720776400000|2024-07-12 09:26:40|2141|2140.7|2141.9|2141.6|2141.9|2141.6|2141|2140.7|58
1720776410000|2024-07-12 09:26:50|2142|2141.7|2142.5|2142.2|2142.5|2142.2|2142|2141.7|60
1720776420000|2024-07-12 09:27:00|2142.3|2142|2142|2141.7|2142.4|2142.1|2141.9|2141.6|24
1720776430000|2024-07-12 09:27:10|2141.8|2141.5|2141.4|2141.1|2141.8|2141.5|2141.3|2141|22
1720776440000|2024-07-12 09:27:20|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|8
1720776450000|2024-07-12 09:27:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.3|2141|5
1720776460000|2024-07-12 09:27:40|2141.5|2141.2|2142|2141.7|2142|2141.7|2141.5|2141.2|20
1720776470000|2024-07-12 09:27:50|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|13
1720776480000|2024-07-12 09:28:00|2141.7|2141.4|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|7
1720776490000|2024-07-12 09:28:10|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|17
1720776500000|2024-07-12 09:28:20|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|17
1720776510000|2024-07-12 09:28:30|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|4
1720776520000|2024-07-12 09:28:40|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|5
1720776530000|2024-07-12 09:28:50|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|8
1720776540000|2024-07-12 09:29:00|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142.2|2141.9|2
1720776550000|2024-07-12 09:29:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1720776560000|2024-07-12 09:29:20|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142.1|2141.8|8
1720776570000|2024-07-12 09:29:30|||||||||1
1720776580000|2024-07-12 09:29:40|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|9
1720776590000|2024-07-12 09:29:50|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.9|2141.6|8
1720776600000|2024-07-12 09:30:00|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2141.9|2141.6|11
1720776610000|2024-07-12 09:30:10|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|12
1720776620000|2024-07-12 09:30:20|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|5
1720776630000|2024-07-12 09:30:30|||||||||2
1720776640000|2024-07-12 09:30:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|13
1720776650000|2024-07-12 09:30:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|6
1720776660000|2024-07-12 09:31:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|4
1720776670000|2024-07-12 09:31:10|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142.1|2141.8|6
1720776680000|2024-07-12 09:31:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|0
1720776690000|2024-07-12 09:31:30|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|2
1720776710000|2024-07-12 09:31:50|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|11
1720776720000|2024-07-12 09:32:00|2141.9|2141.6|2142.4|2142.1|2142.5|2142.2|2141.9|2141.6|22
1720776730000|2024-07-12 09:32:10|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|37
1720776740000|2024-07-12 09:32:20|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|28
1720776750000|2024-07-12 09:32:30|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|19
1720776760000|2024-07-12 09:32:40|2143|2142.7|2143|2142.7|2143|2142.7|2142.9|2142.6|72
1720776770000|2024-07-12 09:32:50|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|6
1720776790000|2024-07-12 09:33:10|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|20
1720776800000|2024-07-12 09:33:20|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|5
1720776810000|2024-07-12 09:33:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1720776820000|2024-07-12 09:33:40|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|4
1720776830000|2024-07-12 09:33:50|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|1
1720776840000|2024-07-12 09:34:00|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.6|2142.3|4
1720776850000|2024-07-12 09:34:10|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|6
1720776860000|2024-07-12 09:34:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|0
1720776870000|2024-07-12 09:34:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1720776880000|2024-07-12 09:34:40|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|4
1720776900000|2024-07-12 09:35:00|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|3
1720776910000|2024-07-12 09:35:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|0
1720776920000|2024-07-12 09:35:20|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|5
1720776930000|2024-07-12 09:35:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|4
1720776940000|2024-07-12 09:35:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|8
1720776950000|2024-07-12 09:35:50|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|27
1720776960000|2024-07-12 09:36:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|12
1720776970000|2024-07-12 09:36:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1720776990000|2024-07-12 09:36:30|2142|2141.7|2142.1|2141.8|2142.2|2141.9|2142|2141.7|26
1720777000000|2024-07-12 09:36:40|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|38
1720777010000|2024-07-12 09:36:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|13
1720777020000|2024-07-12 09:37:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|4
1720777030000|2024-07-12 09:37:10|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|16
1720777040000|2024-07-12 09:37:20|||||||||1
1720777050000|2024-07-12 09:37:30|2140.7|2140.4|2140.4|2140.1|2140.7|2140.4|2140.4|2140.1|12
1720777060000|2024-07-12 09:37:40|2140.5|2140.2|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|7
1720777070000|2024-07-12 09:37:50|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|5
1720777080000|2024-07-12 09:38:00|||||||||3
1720777090000|2024-07-12 09:38:10|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|28
1720777110000|2024-07-12 09:38:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|69
1720777120000|2024-07-12 09:38:40|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|0
1720777130000|2024-07-12 09:38:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|2
1720777140000|2024-07-12 09:39:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|1
1720777150000|2024-07-12 09:39:10|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|10
1720777160000|2024-07-12 09:39:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|1
1720777170000|2024-07-12 09:39:30|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|7
1720777180000|2024-07-12 09:39:40|2140.5|2140.2|2140.7|2140.4|2140.7|2140.4|2140.4|2140.1|5
1720777200000|2024-07-12 09:40:00|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|35
1720777210000|2024-07-12 09:40:10|2141|2140.7|2140.8|2140.5|2141|2140.7|2140.8|2140.5|2
1720777220000|2024-07-12 09:40:20|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|0
1720777230000|2024-07-12 09:40:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1720777240000|2024-07-12 09:40:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|4
1720777250000|2024-07-12 09:40:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1720777260000|2024-07-12 09:41:00|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2141.1|2140.8|5
1720777270000|2024-07-12 09:41:10|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2141|2140.7|6
1720777280000|2024-07-12 09:41:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141|2140.7|7
1720777290000|2024-07-12 09:41:30|||||||||1
1720777300000|2024-07-12 09:41:40|2141.2|2140.9|2141.2|2140.9|2141.3|2141|2141.1|2140.8|17
1720777310000|2024-07-12 09:41:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|4
1720777320000|2024-07-12 09:42:00|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.3|2141|7
1720777330000|2024-07-12 09:42:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|9
1720777340000|2024-07-12 09:42:20|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|5
1720777350000|2024-07-12 09:42:30|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|1
1720777360000|2024-07-12 09:42:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141|2140.7|7
1720777370000|2024-07-12 09:42:50|2141.2|2140.9|2141.1|2140.8|2141.3|2141|2141.1|2140.8|6
1720777380000|2024-07-12 09:43:00|2141.2|2140.9|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|4
1720777390000|2024-07-12 09:43:10|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.1|2140.8|1
1720777410000|2024-07-12 09:43:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|6
1720777420000|2024-07-12 09:43:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1720777440000|2024-07-12 09:44:00|2141.1|2140.8|2141.6|2141.3|2141.6|2141.3|2141.1|2140.8|24
1720777450000|2024-07-12 09:44:10|||||||||2
1720777460000|2024-07-12 09:44:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|4
1720777470000|2024-07-12 09:44:30|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|7
1720777480000|2024-07-12 09:44:40|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|24
1720777490000|2024-07-12 09:44:50|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|2
1720777500000|2024-07-12 09:45:00|2141.6|2141.3|2141.3|2141|2141.6|2141.3|2141.3|2141|6
1720777520000|2024-07-12 09:45:20|2141.2|2140.9|2141.6|2141.3|2141.6|2141.3|2141.2|2140.9|17
1720777530000|2024-07-12 09:45:30|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|6
1720777550000|2024-07-12 09:45:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|7
1720777560000|2024-07-12 09:46:00|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1720777570000|2024-07-12 09:46:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|4
1720777590000|2024-07-12 09:46:30|||||||||31
1720777600000|2024-07-12 09:46:40|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.3|2141|16
1720777620000|2024-07-12 09:47:00|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|15
1720777630000|2024-07-12 09:47:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2
1720777640000|2024-07-12 09:47:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|5
1720777660000|2024-07-12 09:47:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|5
1720777670000|2024-07-12 09:47:50|2141.8|2141.5|2141.4|2141.1|2141.8|2141.5|2141.3|2141|16
1720777680000|2024-07-12 09:48:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|7
1720777690000|2024-07-12 09:48:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1720777700000|2024-07-12 09:48:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|6
1720777710000|2024-07-12 09:48:30|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|7
1720777720000|2024-07-12 09:48:40|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|8
1720777740000|2024-07-12 09:49:00|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|3
1720777750000|2024-07-12 09:49:10|2141.6|2141.3|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|14
1720777760000|2024-07-12 09:49:20|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1720777770000|2024-07-12 09:49:30|||||||||1
1720777780000|2024-07-12 09:49:40|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|13
1720777790000|2024-07-12 09:49:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1720777800000|2024-07-12 09:50:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1720777810000|2024-07-12 09:50:10|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|1
1720777830000|2024-07-12 09:50:30|2141|2140.7|2141|2140.7|2141.1|2140.8|2141|2140.7|0
1720777840000|2024-07-12 09:50:40|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|9
1720777850000|2024-07-12 09:50:50|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|22
1720777860000|2024-07-12 09:51:00|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|18
1720777870000|2024-07-12 09:51:10|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|5
1720777880000|2024-07-12 09:51:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|9
1720777890000|2024-07-12 09:51:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|0
1720777900000|2024-07-12 09:51:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|7
1720777920000|2024-07-12 09:52:00|||||||||3
1720777930000|2024-07-12 09:52:10|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|6
1720777940000|2024-07-12 09:52:20|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|19
1720777950000|2024-07-12 09:52:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|0
1720777960000|2024-07-12 09:52:40|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|3
1720777990000|2024-07-12 09:53:10|2140.7|2140.4|2140.3|2140|2140.7|2140.4|2140.3|2140|26
1720778000000|2024-07-12 09:53:20|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|7
1720778010000|2024-07-12 09:53:30|2140.4|2140.1|2140.8|2140.5|2140.8|2140.5|2140.3|2140|18
1720778020000|2024-07-12 09:53:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|0
1720778030000|2024-07-12 09:53:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|10
1720778040000|2024-07-12 09:54:00|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|2
1720778050000|2024-07-12 09:54:10|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|0
1720778060000|2024-07-12 09:54:20|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|0
1720778070000|2024-07-12 09:54:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|0
1720778080000|2024-07-12 09:54:40|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|6
1720778100000|2024-07-12 09:55:00|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|2
1720778120000|2024-07-12 09:55:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|0
1720778130000|2024-07-12 09:55:30|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|2
1720778140000|2024-07-12 09:55:40|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.6|2140.3|6
1720778170000|2024-07-12 09:56:10|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|4
1720778180000|2024-07-12 09:56:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|3
1720778190000|2024-07-12 09:56:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2
1720778210000|2024-07-12 09:56:50|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|6
1720778220000|2024-07-12 09:57:00|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|5
1720778230000|2024-07-12 09:57:10|2141.1|2140.8|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|14
1720778240000|2024-07-12 09:57:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|5
1720778250000|2024-07-12 09:57:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|0
1720778280000|2024-07-12 09:58:00|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|12
1720778290000|2024-07-12 09:58:10|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|3
1720778300000|2024-07-12 09:58:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|0
1720778340000|2024-07-12 09:59:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|18
1720778350000|2024-07-12 09:59:10|||||||||1
1720778370000|2024-07-12 09:59:30|2141|2140.7|2140.6|2140.3|2141|2140.7|2140.6|2140.3|5
1720778380000|2024-07-12 09:59:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|0
1720778390000|2024-07-12 09:59:50|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|4
1720778400000|2024-07-12 10:00:00|2140.6|2140.3|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|5
1720778410000|2024-07-12 10:00:10|2140.6|2140.3|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|4
1720778420000|2024-07-12 10:00:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|1
1720778430000|2024-07-12 10:00:30|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|6
1720778440000|2024-07-12 10:00:40|||||||||2
1720778450000|2024-07-12 10:00:50|||||||||4
1720778460000|2024-07-12 10:01:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|7
1720778470000|2024-07-12 10:01:10|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|5
1720778480000|2024-07-12 10:01:20|||||||||1
1720778490000|2024-07-12 10:01:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|9
1720778500000|2024-07-12 10:01:40|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.7|2140.4|12
1720778520000|2024-07-12 10:02:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|0
1720778540000|2024-07-12 10:02:20|||||||||1
1720778550000|2024-07-12 10:02:30|||||||||2
1720778570000|2024-07-12 10:02:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|10
1720778580000|2024-07-12 10:03:00|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|4
1720778590000|2024-07-12 10:03:10|||||||||1
1720778600000|2024-07-12 10:03:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1720778630000|2024-07-12 10:03:50|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.7|2140.4|7
1720778640000|2024-07-12 10:04:00|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|5
1720778650000|2024-07-12 10:04:10|2140.5|2140.2|2140.6|2140.3|2140.7|2140.4|2140.4|2140.1|23
1720778660000|2024-07-12 10:04:20|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|4
1720778670000|2024-07-12 10:04:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|2
1720778680000|2024-07-12 10:04:40|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|4
1720778690000|2024-07-12 10:04:50|||||||||2
1720778700000|2024-07-12 10:05:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|5
1720778710000|2024-07-12 10:05:10|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|9
1720778740000|2024-07-12 10:05:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|0
1720778750000|2024-07-12 10:05:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|4
1720778760000|2024-07-12 10:06:00|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|5
1720778770000|2024-07-12 10:06:10|||||||||4
1720778780000|2024-07-12 10:06:20|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|2
1720778790000|2024-07-12 10:06:30|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|5
1720778800000|2024-07-12 10:06:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|6
1720778810000|2024-07-12 10:06:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1720778820000|2024-07-12 10:07:00|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|2
1720778840000|2024-07-12 10:07:20|||||||||5
1720778850000|2024-07-12 10:07:30|||||||||5
1720778860000|2024-07-12 10:07:40|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|0
1720778870000|2024-07-12 10:07:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1720778910000|2024-07-12 10:08:30|||||||||3
1720778930000|2024-07-12 10:08:50|||||||||1
1720778960000|2024-07-12 10:09:20|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|10
1720778980000|2024-07-12 10:09:40|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2141|2140.7|4
1720778990000|2024-07-12 10:09:50|||||||||1
1720779000000|2024-07-12 10:10:00|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|3
1720779010000|2024-07-12 10:10:10|||||||||3
1720779030000|2024-07-12 10:10:30|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|4
1720779040000|2024-07-12 10:10:40|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|0
1720779050000|2024-07-12 10:10:50|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|0
1720779060000|2024-07-12 10:11:00|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|1
1720779070000|2024-07-12 10:11:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|0
1720779080000|2024-07-12 10:11:20|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|11
1720779090000|2024-07-12 10:11:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|0
1720779100000|2024-07-12 10:11:40|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|2
1720779110000|2024-07-12 10:11:50|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|0
1720779120000|2024-07-12 10:12:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|7
1720779140000|2024-07-12 10:12:20|||||||||2
1720779150000|2024-07-12 10:12:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|4
1720779160000|2024-07-12 10:12:40|2141|2140.7|2141|2140.7|2141.1|2140.8|2141|2140.7|2
1720779170000|2024-07-12 10:12:50|2141.1|2140.8|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|0
1720779180000|2024-07-12 10:13:00|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|0
1720779190000|2024-07-12 10:13:10|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|0
1720779200000|2024-07-12 10:13:20|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|3
1720779210000|2024-07-12 10:13:30|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|7
1720779220000|2024-07-12 10:13:40|||||||||1
1720779230000|2024-07-12 10:13:50|||||||||1
1720779240000|2024-07-12 10:14:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|6
1720779250000|2024-07-12 10:14:10|||||||||2
1720779260000|2024-07-12 10:14:20|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1720779270000|2024-07-12 10:14:30|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|9
1720779280000|2024-07-12 10:14:40|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|3
1720779290000|2024-07-12 10:14:50|||||||||1
1720779300000|2024-07-12 10:15:00|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|2
1720779310000|2024-07-12 10:15:10|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|0
1720779320000|2024-07-12 10:15:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|0
1720779330000|2024-07-12 10:15:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|0
1720779340000|2024-07-12 10:15:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|12
1720779360000|2024-07-12 10:16:00|||||||||1
1720779370000|2024-07-12 10:16:10|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|16
1720779380000|2024-07-12 10:16:20|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|3
1720779400000|2024-07-12 10:16:40|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|3
1720779410000|2024-07-12 10:16:50|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|0
1720779420000|2024-07-12 10:17:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|4
1720779430000|2024-07-12 10:17:10|||||||||5
1720779440000|2024-07-12 10:17:20|||||||||1
1720779450000|2024-07-12 10:17:30|||||||||1
1720779480000|2024-07-12 10:18:00|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|13
1720779490000|2024-07-12 10:18:10|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|2
1720779500000|2024-07-12 10:18:20|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|5
1720779520000|2024-07-12 10:18:40|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.3|2141|4
1720779530000|2024-07-12 10:18:50|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|0
1720779540000|2024-07-12 10:19:00|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.5|2141.2|82
1720779550000|2024-07-12 10:19:10|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|4
1720779570000|2024-07-12 10:19:30|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|11
1720779580000|2024-07-12 10:19:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|3
1720779590000|2024-07-12 10:19:50|||||||||4
1720779600000|2024-07-12 10:20:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|1
1720779610000|2024-07-12 10:20:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|0
1720779620000|2024-07-12 10:20:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|6
1720779630000|2024-07-12 10:20:30|2142.1|2141.8|2142.3|2142|2142.4|2142.1|2142.1|2141.8|10
1720779660000|2024-07-12 10:21:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|5
1720779670000|2024-07-12 10:21:10|||||||||3
1720779680000|2024-07-12 10:21:20|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|0
1720779690000|2024-07-12 10:21:30|2142.5|2142.2|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|15
1720779700000|2024-07-12 10:21:40|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|8
1720779710000|2024-07-12 10:21:50|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|1
1720779720000|2024-07-12 10:22:00|||||||||1
1720779730000|2024-07-12 10:22:10|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|2
1720779740000|2024-07-12 10:22:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|0
1720779750000|2024-07-12 10:22:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|5
1720779760000|2024-07-12 10:22:40|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|2
1720779770000|2024-07-12 10:22:50|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|0
1720779780000|2024-07-12 10:23:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|2
1720779790000|2024-07-12 10:23:10|2142.7|2142.4|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|7
1720779810000|2024-07-12 10:23:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|9
1720779820000|2024-07-12 10:23:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|5
1720779830000|2024-07-12 10:23:50|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|3
1720779840000|2024-07-12 10:24:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|3
1720779850000|2024-07-12 10:24:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|9
1720779860000|2024-07-12 10:24:20|||||||||3
1720779870000|2024-07-12 10:24:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|10
1720779880000|2024-07-12 10:24:40|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|0
1720779900000|2024-07-12 10:25:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1720779910000|2024-07-12 10:25:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1720779920000|2024-07-12 10:25:20|2142.5|2142.2|2142|2141.7|2142.6|2142.3|2142|2141.7|16
1720779930000|2024-07-12 10:25:30|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|3
1720779940000|2024-07-12 10:25:40|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|0
1720779950000|2024-07-12 10:25:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|11
1720779960000|2024-07-12 10:26:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|2
1720779970000|2024-07-12 10:26:10|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2142.1|2141.8|11
1720779980000|2024-07-12 10:26:20|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|1
1720779990000|2024-07-12 10:26:30|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.3|2142|14
1720780000000|2024-07-12 10:26:40|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|6
1720780010000|2024-07-12 10:26:50|||||||||6
1720780020000|2024-07-12 10:27:00|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|6
1720780030000|2024-07-12 10:27:10|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|14
1720780040000|2024-07-12 10:27:20|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|2
1720780060000|2024-07-12 10:27:40|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|1
1720780070000|2024-07-12 10:27:50|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|12
1720780080000|2024-07-12 10:28:00|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|1
1720780100000|2024-07-12 10:28:20|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|0
1720780110000|2024-07-12 10:28:30|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|1
1720780130000|2024-07-12 10:28:50|||||||||12
1720780140000|2024-07-12 10:29:00|2142|2141.7|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|2
1720780150000|2024-07-12 10:29:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1720780160000|2024-07-12 10:29:20|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|7
1720780170000|2024-07-12 10:29:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|0
1720780180000|2024-07-12 10:29:40|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|17
1720780190000|2024-07-12 10:29:50|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|10
1720780200000|2024-07-12 10:30:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|1
1720780220000|2024-07-12 10:30:20|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.8|2141.5|2
1720780230000|2024-07-12 10:30:30|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2141.9|2141.6|4
1720780240000|2024-07-12 10:30:40|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|1
1720780260000|2024-07-12 10:31:00|2141.7|2141.4|2141.5|2141.2|2141.8|2141.5|2141.5|2141.2|8
1720780280000|2024-07-12 10:31:20|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|22
1720780290000|2024-07-12 10:31:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|2
1720780300000|2024-07-12 10:31:40|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|3
1720780310000|2024-07-12 10:31:50|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|4
1720780320000|2024-07-12 10:32:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|10
1720780340000|2024-07-12 10:32:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2
1720780350000|2024-07-12 10:32:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1720780360000|2024-07-12 10:32:40|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|7
1720780370000|2024-07-12 10:32:50|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|0
1720780380000|2024-07-12 10:33:00|2141.4|2141.1|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|5
1720780390000|2024-07-12 10:33:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|4
1720780400000|2024-07-12 10:33:20|||||||||1
1720780410000|2024-07-12 10:33:30|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|6
1720780420000|2024-07-12 10:33:40|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|3
1720780430000|2024-07-12 10:33:50|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|1
1720780450000|2024-07-12 10:34:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|5
1720780460000|2024-07-12 10:34:20|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|3
1720780500000|2024-07-12 10:35:00|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|4
1720780510000|2024-07-12 10:35:10|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|11
1720780530000|2024-07-12 10:35:30|||||||||2
1720780540000|2024-07-12 10:35:40|||||||||3
1720780560000|2024-07-12 10:36:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|5
1720780590000|2024-07-12 10:36:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|0
1720780610000|2024-07-12 10:36:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|5
1720780640000|2024-07-12 10:37:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|11
1720780650000|2024-07-12 10:37:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|1
1720780670000|2024-07-12 10:37:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|0
1720780680000|2024-07-12 10:38:00|||||||||2
1720780700000|2024-07-12 10:38:20|||||||||2
1720780710000|2024-07-12 10:38:30|||||||||3
1720780720000|2024-07-12 10:38:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|5
1720780730000|2024-07-12 10:38:50|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|0
1720780750000|2024-07-12 10:39:10|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|4
1720780760000|2024-07-12 10:39:20|||||||||1
1720780770000|2024-07-12 10:39:30|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|3
1720780780000|2024-07-12 10:39:40|||||||||1
1720780790000|2024-07-12 10:39:50|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|2
1720780800000|2024-07-12 10:40:00|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|5
1720780810000|2024-07-12 10:40:10|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|5
1720780820000|2024-07-12 10:40:20|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|1
1720780830000|2024-07-12 10:40:30|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|3
1720780840000|2024-07-12 10:40:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|0
1720780850000|2024-07-12 10:40:50|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|4
1720780860000|2024-07-12 10:41:00|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142|2141.7|6
1720780870000|2024-07-12 10:41:10|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|4
1720780880000|2024-07-12 10:41:20|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|10
1720780890000|2024-07-12 10:41:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2
1720780910000|2024-07-12 10:41:50|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|9
1720780920000|2024-07-12 10:42:00|||||||||2
1720780930000|2024-07-12 10:42:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|7
1720780940000|2024-07-12 10:42:20|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|11
1720780950000|2024-07-12 10:42:30|||||||||1
1720780960000|2024-07-12 10:42:40|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|14
1720780970000|2024-07-12 10:42:50|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|0
1720780980000|2024-07-12 10:43:00|||||||||2
1720780990000|2024-07-12 10:43:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|5
1720781000000|2024-07-12 10:43:20|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|9
1720781010000|2024-07-12 10:43:30|||||||||2
1720781020000|2024-07-12 10:43:40|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|11
1720781030000|2024-07-12 10:43:50|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|2
1720781040000|2024-07-12 10:44:00|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|1
1720781060000|2024-07-12 10:44:20|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|1
1720781070000|2024-07-12 10:44:30|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|8
1720781080000|2024-07-12 10:44:40|2142.8|2142.5|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|31
1720781090000|2024-07-12 10:44:50|2143|2142.7|2143.4|2143.1|2143.4|2143.1|2143|2142.7|27
1720781100000|2024-07-12 10:45:00|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|23
1720781120000|2024-07-12 10:45:20|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.3|2143|18
1720781130000|2024-07-12 10:45:30|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.1|2142.8|13
1720781140000|2024-07-12 10:45:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|3
1720781180000|2024-07-12 10:46:20|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2143.2|2142.9|2
1720781190000|2024-07-12 10:46:30|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|4
1720781200000|2024-07-12 10:46:40|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|14
1720781210000|2024-07-12 10:46:50|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.2|2141.9|10
1720781220000|2024-07-12 10:47:00|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|9
1720781230000|2024-07-12 10:47:10|2142.3|2142|2142.8|2142.5|2142.8|2142.5|2142.3|2142|3
1720781240000|2024-07-12 10:47:20|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|13
1720781250000|2024-07-12 10:47:30|2143|2142.7|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|13
1720781260000|2024-07-12 10:47:40|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|2
1720781270000|2024-07-12 10:47:50|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|3
1720781280000|2024-07-12 10:48:00|2142.5|2142.2|2142.4|2142.1|2142.7|2142.4|2142.3|2142|3
1720781290000|2024-07-12 10:48:10|2142.3|2142|2142.1|2141.8|2142.3|2142|2142|2141.7|23
1720781300000|2024-07-12 10:48:20|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|2
1720781310000|2024-07-12 10:48:30|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.3|2142|6
1720781320000|2024-07-12 10:48:40|2142.2|2141.9|2142|2141.7|2142.3|2142|2141.8|2141.5|39
1720781330000|2024-07-12 10:48:50|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|0
1720781340000|2024-07-12 10:49:00|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|10
1720781350000|2024-07-12 10:49:10|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|2
1720781360000|2024-07-12 10:49:20|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|8
1720781370000|2024-07-12 10:49:30|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.4|2141.1|87
1720781380000|2024-07-12 10:49:40|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.1|2140.8|10
1720781390000|2024-07-12 10:49:50|2141.3|2141|2140.9|2140.6|2141.3|2141|2140.8|2140.5|65
1720781400000|2024-07-12 10:50:00|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|19
1720781410000|2024-07-12 10:50:10|2141.4|2141.1|2141.3|2141|2141.4|2141.1|2141.2|2140.9|26
1720781420000|2024-07-12 10:50:20|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|6
1720781430000|2024-07-12 10:50:30|2141.4|2141.1|2141.9|2141.6|2141.9|2141.6|2141.4|2141.1|58
1720781440000|2024-07-12 10:50:40|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|6
1720781450000|2024-07-12 10:50:50|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|2
1720781460000|2024-07-12 10:51:00|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|23
1720781470000|2024-07-12 10:51:10|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|3
1720781480000|2024-07-12 10:51:20|2141.9|2141.6|2142.4|2142.1|2142.4|2142.1|2141.9|2141.6|32
1720781490000|2024-07-12 10:51:30|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.3|2142|10
1720781500000|2024-07-12 10:51:40|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|6
1720781510000|2024-07-12 10:51:50|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|8
1720781520000|2024-07-12 10:52:00|2142.1|2141.8|2142.5|2142.2|2142.5|2142.2|2142.1|2141.8|24
1720781530000|2024-07-12 10:52:10|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|1
1720781540000|2024-07-12 10:52:20|||||||||1
1720781560000|2024-07-12 10:52:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|5
1720781570000|2024-07-12 10:52:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|5
1720781580000|2024-07-12 10:53:00|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.3|2142|9
1720781590000|2024-07-12 10:53:10|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|2
1720781620000|2024-07-12 10:53:40|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|5
1720781630000|2024-07-12 10:53:50|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.3|2142|4
1720781640000|2024-07-12 10:54:00|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.1|2141.8|6
1720781650000|2024-07-12 10:54:10|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|30
1720781670000|2024-07-12 10:54:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|0
1720781680000|2024-07-12 10:54:40|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|1
1720781690000|2024-07-12 10:54:50|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|30
1720781710000|2024-07-12 10:55:10|2142.7|2142.4|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|17
1720781720000|2024-07-12 10:55:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|4
1720781730000|2024-07-12 10:55:30|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|10
1720781750000|2024-07-12 10:55:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|10
1720781760000|2024-07-12 10:56:00|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.3|2142|15
1720781770000|2024-07-12 10:56:10|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|16
1720781780000|2024-07-12 10:56:20|||||||||1
1720781790000|2024-07-12 10:56:30|||||||||1
1720781800000|2024-07-12 10:56:40|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|4
1720781810000|2024-07-12 10:56:50|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143|2142.7|7
1720781820000|2024-07-12 10:57:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|3
1720781830000|2024-07-12 10:57:10|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|3
1720781840000|2024-07-12 10:57:20|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|4
1720781850000|2024-07-12 10:57:30|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|3
1720781860000|2024-07-12 10:57:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|1
1720781870000|2024-07-12 10:57:50|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|2
1720781880000|2024-07-12 10:58:00|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|5
1720781890000|2024-07-12 10:58:10|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.7|2142.4|5
1720781900000|2024-07-12 10:58:20|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|3
1720781910000|2024-07-12 10:58:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|1
1720781920000|2024-07-12 10:58:40|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|2
1720781930000|2024-07-12 10:58:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1720781940000|2024-07-12 10:59:00|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.9|2142.6|4
1720781950000|2024-07-12 10:59:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1720781960000|2024-07-12 10:59:20|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.9|2142.6|4
1720781970000|2024-07-12 10:59:30|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|2
1720781980000|2024-07-12 10:59:40|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.9|2142.6|0
1720781990000|2024-07-12 10:59:50|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|10
1720782000000|2024-07-12 11:00:00|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2143.1|2142.8|24
1720782010000|2024-07-12 11:00:10|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|6
1720782020000|2024-07-12 11:00:20|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|12
1720782030000|2024-07-12 11:00:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1720782040000|2024-07-12 11:00:40|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.9|2142.6|8
1720782050000|2024-07-12 11:00:50|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|15
1720782060000|2024-07-12 11:01:00|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143|2142.7|5
1720782070000|2024-07-12 11:01:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|20
1720782080000|2024-07-12 11:01:20|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|6
1720782090000|2024-07-12 11:01:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1720782100000|2024-07-12 11:01:40|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|4
1720782110000|2024-07-12 11:01:50|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|5
1720782120000|2024-07-12 11:02:00|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|15
1720782130000|2024-07-12 11:02:10|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|7
1720782140000|2024-07-12 11:02:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|2
1720782150000|2024-07-12 11:02:30|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|1
1720782160000|2024-07-12 11:02:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|3
1720782180000|2024-07-12 11:03:00|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|9
1720782190000|2024-07-12 11:03:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|7
1720782210000|2024-07-12 11:03:30|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|3
1720782220000|2024-07-12 11:03:40|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2143.1|2142.8|4
1720782230000|2024-07-12 11:03:50|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|3
1720782240000|2024-07-12 11:04:00|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|4
1720782250000|2024-07-12 11:04:10|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.9|2142.6|6
1720782260000|2024-07-12 11:04:20|||||||||7
1720782270000|2024-07-12 11:04:30|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|3
1720782280000|2024-07-12 11:04:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|5
1720782290000|2024-07-12 11:04:50|2142.9|2142.6|2142.5|2142.2|2142.9|2142.6|2142.5|2142.2|5
1720782300000|2024-07-12 11:05:00|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|8
1720782310000|2024-07-12 11:05:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|4
1720782330000|2024-07-12 11:05:30|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|2
1720782340000|2024-07-12 11:05:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|2
1720782350000|2024-07-12 11:05:50|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|5
1720782360000|2024-07-12 11:06:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|12
1720782370000|2024-07-12 11:06:10|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|30
1720782380000|2024-07-12 11:06:20|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.8|2142.5|33
1720782390000|2024-07-12 11:06:30|2142.8|2142.5|2143.2|2142.9|2143.2|2142.9|2142.8|2142.5|26
1720782400000|2024-07-12 11:06:40|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|6
1720782410000|2024-07-12 11:06:50|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|27
1720782420000|2024-07-12 11:07:00|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|22
1720782430000|2024-07-12 11:07:10|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|5
1720782440000|2024-07-12 11:07:20|2143.6|2143.3|2143.9|2143.6|2144|2143.7|2143.5|2143.2|104
1720782450000|2024-07-12 11:07:30|2144|2143.7|2144|2143.7|2144|2143.7|2143.9|2143.6|16
1720782460000|2024-07-12 11:07:40|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|18
1720782470000|2024-07-12 11:07:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1720782480000|2024-07-12 11:08:00|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.6|2143.3|9
1720782490000|2024-07-12 11:08:10|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|10
1720782500000|2024-07-12 11:08:20|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|10
1720782510000|2024-07-12 11:08:30|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|6
1720782520000|2024-07-12 11:08:40|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|5
1720782530000|2024-07-12 11:08:50|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|4
1720782540000|2024-07-12 11:09:00|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|3
1720782550000|2024-07-12 11:09:10|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2143|2142.7|8
1720782560000|2024-07-12 11:09:20|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|3
1720782570000|2024-07-12 11:09:30|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|3
1720782580000|2024-07-12 11:09:40|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|7
1720782600000|2024-07-12 11:10:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|23
1720782610000|2024-07-12 11:10:10|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|3
1720782620000|2024-07-12 11:10:20|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|3
1720782630000|2024-07-12 11:10:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|4
1720782650000|2024-07-12 11:10:50|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|7
1720782660000|2024-07-12 11:11:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|8
1720782670000|2024-07-12 11:11:10|2143|2142.7|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|10
1720782680000|2024-07-12 11:11:20|2142.8|2142.5|2142.9|2142.6|2143|2142.7|2142.8|2142.5|9
1720782690000|2024-07-12 11:11:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|12
1720782700000|2024-07-12 11:11:40|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|3
1720782710000|2024-07-12 11:11:50|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1720782720000|2024-07-12 11:12:00|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|0
1720782730000|2024-07-12 11:12:10|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|8
1720782740000|2024-07-12 11:12:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|3
1720782750000|2024-07-12 11:12:30|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|24
1720782760000|2024-07-12 11:12:40|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|21
1720782770000|2024-07-12 11:12:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.3|2143|0
1720782780000|2024-07-12 11:13:00|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|4
1720782790000|2024-07-12 11:13:10|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|5
1720782800000|2024-07-12 11:13:20|||||||||5
1720782810000|2024-07-12 11:13:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|8
1720782820000|2024-07-12 11:13:40|||||||||1
1720782830000|2024-07-12 11:13:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|0
1720782840000|2024-07-12 11:14:00|||||||||2
1720782850000|2024-07-12 11:14:10|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|4
1720782860000|2024-07-12 11:14:20|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|24
1720782870000|2024-07-12 11:14:30|||||||||5
1720782880000|2024-07-12 11:14:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|11
1720782890000|2024-07-12 11:14:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|8
1720782900000|2024-07-12 11:15:00|2142.3|2142|2143.5|2143.2|2143.5|2143.2|2142.3|2142|300
1720782910000|2024-07-12 11:15:10|2143.4|2143.1|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|37
1720782920000|2024-07-12 11:15:20|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|0
1720782930000|2024-07-12 11:15:30|2143.3|2143|2143.1|2142.8|2143.5|2143.2|2143.1|2142.8|37
1720782940000|2024-07-12 11:15:40|2143.2|2142.9|2143.4|2143.1|2143.5|2143.2|2142.9|2142.6|163
1720782950000|2024-07-12 11:15:50|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|11
1720782960000|2024-07-12 11:16:00|2142.8|2142.5|2143.3|2143|2143.3|2143|2142.8|2142.5|261
1720782970000|2024-07-12 11:16:10|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|10
1720782980000|2024-07-12 11:16:20|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2143.1|2142.8|9
1720782990000|2024-07-12 11:16:30|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|0
1720783000000|2024-07-12 11:16:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1720783010000|2024-07-12 11:16:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|9
1720783020000|2024-07-12 11:17:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|180
1720783030000|2024-07-12 11:17:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|58
1720783040000|2024-07-12 11:17:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|15
1720783050000|2024-07-12 11:17:30|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|5
1720783060000|2024-07-12 11:17:40|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|1
1720783070000|2024-07-12 11:17:50|||||||||5
1720783080000|2024-07-12 11:18:00|||||||||10
1720783090000|2024-07-12 11:18:10|2143.2|2142.9|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|200
1720783100000|2024-07-12 11:18:20|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|16
1720783110000|2024-07-12 11:18:30|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|4
1720783120000|2024-07-12 11:18:40|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|11
1720783130000|2024-07-12 11:18:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|3
1720783140000|2024-07-12 11:19:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1720783150000|2024-07-12 11:19:10|||||||||1
1720783160000|2024-07-12 11:19:20|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|17
1720783180000|2024-07-12 11:19:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|11
1720783190000|2024-07-12 11:19:50|||||||||1
1720783200000|2024-07-12 11:20:00|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|36
1720783210000|2024-07-12 11:20:10|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|0
1720783220000|2024-07-12 11:20:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|4
1720783230000|2024-07-12 11:20:30|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|8
1720783240000|2024-07-12 11:20:40|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|4
1720783250000|2024-07-12 11:20:50|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|121
1720783260000|2024-07-12 11:21:00|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|272
1720783270000|2024-07-12 11:21:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|34
1720783280000|2024-07-12 11:21:20|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|4
1720783290000|2024-07-12 11:21:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144|2143.7|28
1720783300000|2024-07-12 11:21:40|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|6
1720783310000|2024-07-12 11:21:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|2
1720783320000|2024-07-12 11:22:00|||||||||14
1720783330000|2024-07-12 11:22:10|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|10
1720783340000|2024-07-12 11:22:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|29
1720783350000|2024-07-12 11:22:30|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2144|2143.7|13
1720783360000|2024-07-12 11:22:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|7
1720783370000|2024-07-12 11:22:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|2
1720783380000|2024-07-12 11:23:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|8
1720783390000|2024-07-12 11:23:10|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|26
1720783400000|2024-07-12 11:23:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.3|2144|11
1720783410000|2024-07-12 11:23:30|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.1|2143.8|34
1720783420000|2024-07-12 11:23:40|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|23
1720783430000|2024-07-12 11:23:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|8
1720783440000|2024-07-12 11:24:00|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.2|2143.9|3
1720783450000|2024-07-12 11:24:10|||||||||6
1720783460000|2024-07-12 11:24:20|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|7
1720783470000|2024-07-12 11:24:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|51
1720783480000|2024-07-12 11:24:40|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|5
1720783490000|2024-07-12 11:24:50|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|27
1720783500000|2024-07-12 11:25:00|2144.1|2143.8|2144.3|2144|2144.3|2144|2144|2143.7|18
1720783530000|2024-07-12 11:25:30|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|60
1720783540000|2024-07-12 11:25:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|100
1720783550000|2024-07-12 11:25:50|2143.9|2143.6|2143.7|2143.4|2144|2143.7|2143.7|2143.4|6
1720783560000|2024-07-12 11:26:00|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|5
1720783570000|2024-07-12 11:26:10|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|10
1720783590000|2024-07-12 11:26:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|15
1720783600000|2024-07-12 11:26:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|17
1720783610000|2024-07-12 11:26:50|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|5
1720783630000|2024-07-12 11:27:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|3
1720783640000|2024-07-12 11:27:20|2144|2143.7|2144|2143.7|2144.1|2143.8|2144|2143.7|6
1720783650000|2024-07-12 11:27:30|||||||||7
1720783660000|2024-07-12 11:27:40|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.8|2143.5|5
1720783670000|2024-07-12 11:27:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|3
1720783680000|2024-07-12 11:28:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|4
1720783690000|2024-07-12 11:28:10|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|5
1720783700000|2024-07-12 11:28:20|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|21
1720783710000|2024-07-12 11:28:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|57
1720783720000|2024-07-12 11:28:40|2144.4|2144.1|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|3
1720783730000|2024-07-12 11:28:50|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|9
1720783740000|2024-07-12 11:29:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|9
1720783750000|2024-07-12 11:29:10|||||||||3
1720783760000|2024-07-12 11:29:20|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|16
1720783770000|2024-07-12 11:29:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|11
1720783780000|2024-07-12 11:29:40|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|15
1720783790000|2024-07-12 11:29:50|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144.1|2143.8|28
1720783800000|2024-07-12 11:30:00|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|27
1720783810000|2024-07-12 11:30:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|33
1720783820000|2024-07-12 11:30:20|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|10
1720783830000|2024-07-12 11:30:30|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|1
1720783840000|2024-07-12 11:30:40|||||||||6
1720783850000|2024-07-12 11:30:50|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|7
1720783860000|2024-07-12 11:31:00|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|0
1720783870000|2024-07-12 11:31:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|6
1720783880000|2024-07-12 11:31:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1720783890000|2024-07-12 11:31:30|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.1|2143.8|8
1720783900000|2024-07-12 11:31:40|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|15
1720783910000|2024-07-12 11:31:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|6
1720783920000|2024-07-12 11:32:00|||||||||7
1720783930000|2024-07-12 11:32:10|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|6
1720783940000|2024-07-12 11:32:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|3
1720783950000|2024-07-12 11:32:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|14
1720783960000|2024-07-12 11:32:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1720783970000|2024-07-12 11:32:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|3
1720783980000|2024-07-12 11:33:00|||||||||2
1720783990000|2024-07-12 11:33:10|2144.6|2144.3|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|22
1720784000000|2024-07-12 11:33:20|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|24
1720784010000|2024-07-12 11:33:30|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|13
1720784020000|2024-07-12 11:33:40|||||||||2
1720784030000|2024-07-12 11:33:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|0
1720784040000|2024-07-12 11:34:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|6
1720784060000|2024-07-12 11:34:20|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|15
1720784070000|2024-07-12 11:34:30|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|261
1720784080000|2024-07-12 11:34:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|21
1720784090000|2024-07-12 11:34:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|6
1720784100000|2024-07-12 11:35:00|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|4
1720784110000|2024-07-12 11:35:10|2143.2|2142.9|2144|2143.7|2144.3|2144|2143.1|2142.8|289
1720784120000|2024-07-12 11:35:20|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|56
1720784130000|2024-07-12 11:35:30|||||||||8
1720784140000|2024-07-12 11:35:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|17
1720784150000|2024-07-12 11:35:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|28
1720784160000|2024-07-12 11:36:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|21
1720784170000|2024-07-12 11:36:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|7
1720784180000|2024-07-12 11:36:20|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|18
1720784190000|2024-07-12 11:36:30|||||||||1
1720784200000|2024-07-12 11:36:40|2144.3|2144|2144.3|2144|2144.5|2144.2|2144.3|2144|54
1720784210000|2024-07-12 11:36:50|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|31
1720784220000|2024-07-12 11:37:00|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|18
1720784230000|2024-07-12 11:37:10|2144|2143.7|2144|2143.7|2144|2143.7|2143.9|2143.6|3
1720784250000|2024-07-12 11:37:30|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|15
1720784260000|2024-07-12 11:37:40|||||||||2
1720784270000|2024-07-12 11:37:50|2144|2143.7|2143.7|2143.4|2144|2143.7|2143.7|2143.4|16
1720784280000|2024-07-12 11:38:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|0
1720784290000|2024-07-12 11:38:10|||||||||9
1720784300000|2024-07-12 11:38:20|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|7
1720784310000|2024-07-12 11:38:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|3
1720784320000|2024-07-12 11:38:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|1
1720784330000|2024-07-12 11:38:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|2
1720784340000|2024-07-12 11:39:00|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|24
1720784350000|2024-07-12 11:39:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|3
1720784360000|2024-07-12 11:39:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|24
1720784370000|2024-07-12 11:39:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|7
1720784380000|2024-07-12 11:39:40|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|12
1720784390000|2024-07-12 11:39:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1720784400000|2024-07-12 11:40:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|11
1720784410000|2024-07-12 11:40:10|2144.6|2144.3|2145.4|2145.1|2145.4|2145.1|2144.6|2144.3|141
1720784420000|2024-07-12 11:40:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|51
1720784430000|2024-07-12 11:40:30|2145.4|2145.1|2145.2|2144.9|2145.5|2145.2|2145.1|2144.8|104
1720784440000|2024-07-12 11:40:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|62
1720784450000|2024-07-12 11:40:50|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|9
1720784460000|2024-07-12 11:41:00|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|6
1720784470000|2024-07-12 11:41:10|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|20
1720784480000|2024-07-12 11:41:20|||||||||5
1720784490000|2024-07-12 11:41:30|||||||||3
1720784500000|2024-07-12 11:41:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|7
1720784510000|2024-07-12 11:41:50|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|14
1720784520000|2024-07-12 11:42:00|||||||||5
1720784530000|2024-07-12 11:42:10|||||||||4
1720784540000|2024-07-12 11:42:20|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|65
1720784550000|2024-07-12 11:42:30|2144.9|2144.6|2145.2|2144.9|2145.3|2145|2144.9|2144.6|62
1720784560000|2024-07-12 11:42:40|||||||||1
1720784570000|2024-07-12 11:42:50|||||||||4
1720784580000|2024-07-12 11:43:00|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|17
1720784590000|2024-07-12 11:43:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|6
1720784600000|2024-07-12 11:43:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|6
1720784610000|2024-07-12 11:43:30|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|35
1720784620000|2024-07-12 11:43:40|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|24
1720784630000|2024-07-12 11:43:50|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|10
1720784640000|2024-07-12 11:44:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|3
1720784650000|2024-07-12 11:44:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|6
1720784660000|2024-07-12 11:44:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|7
1720784670000|2024-07-12 11:44:30|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|65
1720784680000|2024-07-12 11:44:40|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|9
1720784690000|2024-07-12 11:44:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|8
1720784700000|2024-07-12 11:45:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145|2144.7|9
1720784710000|2024-07-12 11:45:10|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|8
1720784720000|2024-07-12 11:45:20|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|6
1720784730000|2024-07-12 11:45:30|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.3|2145|47
1720784740000|2024-07-12 11:45:40|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|8
1720784750000|2024-07-12 11:45:50|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|12
1720784760000|2024-07-12 11:46:00|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|19
1720784770000|2024-07-12 11:46:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|7
1720784780000|2024-07-12 11:46:20|2145.7|2145.4|2144.9|2144.6|2145.7|2145.4|2144.9|2144.6|58
1720784790000|2024-07-12 11:46:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1720784800000|2024-07-12 11:46:40|||||||||4
1720784810000|2024-07-12 11:46:50|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|5
1720784820000|2024-07-12 11:47:00|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|5
1720784830000|2024-07-12 11:47:10|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|5
1720784840000|2024-07-12 11:47:20|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|5
1720784850000|2024-07-12 11:47:30|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|7
1720784860000|2024-07-12 11:47:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1720784870000|2024-07-12 11:47:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|9
1720784880000|2024-07-12 11:48:00|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|182
1720784890000|2024-07-12 11:48:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|41
1720784900000|2024-07-12 11:48:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|8
1720784910000|2024-07-12 11:48:30|||||||||36
1720784920000|2024-07-12 11:48:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|6
1720784930000|2024-07-12 11:48:50|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.2|2144.9|59
1720784940000|2024-07-12 11:49:00|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|22
1720784950000|2024-07-12 11:49:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|13
1720784960000|2024-07-12 11:49:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|22
1720784970000|2024-07-12 11:49:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|10
1720784980000|2024-07-12 11:49:40|2145.1|2144.8|2145.3|2145|2145.3|2145|2145|2144.7|73
1720784990000|2024-07-12 11:49:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|12
1720785000000|2024-07-12 11:50:00|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|47
1720785010000|2024-07-12 11:50:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1720785020000|2024-07-12 11:50:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|5
1720785030000|2024-07-12 11:50:30|||||||||1
1720785050000|2024-07-12 11:50:50|2145.6|2145.3|2146|2145.7|2146|2145.7|2145.6|2145.3|28
1720785060000|2024-07-12 11:51:00|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.6|2145.3|73
1720785070000|2024-07-12 11:51:10|||||||||19
1720785080000|2024-07-12 11:51:20|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.3|2145|12
1720785090000|2024-07-12 11:51:30|2145.3|2145|2145.1|2144.8|2145.3|2145|2145|2144.7|43
1720785100000|2024-07-12 11:51:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|34
1720785110000|2024-07-12 11:51:50|2145.4|2145.1|2145.1|2144.8|2145.5|2145.2|2145.1|2144.8|17
1720785120000|2024-07-12 11:52:00|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|15
1720785130000|2024-07-12 11:52:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|17
1720785140000|2024-07-12 11:52:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|7
1720785150000|2024-07-12 11:52:30|2145.4|2145.1|2145.9|2145.6|2146.2|2145.9|2145.4|2145.1|293
1720785160000|2024-07-12 11:52:40|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|9
1720785170000|2024-07-12 11:52:50|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|9
1720785180000|2024-07-12 11:53:00|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|15
1720785190000|2024-07-12 11:53:10|||||||||5
1720785200000|2024-07-12 11:53:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|11
1720785210000|2024-07-12 11:53:30|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|13
1720785220000|2024-07-12 11:53:40|2146.3|2146|2146.5|2146.2|2146.6|2146.3|2146.3|2146|60
1720785230000|2024-07-12 11:53:50|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.2|2145.9|50
1720785240000|2024-07-12 11:54:00|||||||||2
1720785260000|2024-07-12 11:54:20|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|21
1720785270000|2024-07-12 11:54:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|14
1720785280000|2024-07-12 11:54:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|11
1720785300000|2024-07-12 11:55:00|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|14
1720785310000|2024-07-12 11:55:10|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|10
1720785320000|2024-07-12 11:55:20|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|17
1720785330000|2024-07-12 11:55:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|9
1720785350000|2024-07-12 11:55:50|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|12
1720785360000|2024-07-12 11:56:00|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|12
1720785370000|2024-07-12 11:56:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|9
1720785380000|2024-07-12 11:56:20|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.5|2146.2|134
1720785390000|2024-07-12 11:56:30|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|21
1720785400000|2024-07-12 11:56:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1720785410000|2024-07-12 11:56:50|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|30
1720785420000|2024-07-12 11:57:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|8
1720785430000|2024-07-12 11:57:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|15
1720785440000|2024-07-12 11:57:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|14
1720785450000|2024-07-12 11:57:30|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|25
1720785460000|2024-07-12 11:57:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|13
1720785470000|2024-07-12 11:57:50|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|71
1720785480000|2024-07-12 11:58:00|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|19
1720785490000|2024-07-12 11:58:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|28
1720785500000|2024-07-12 11:58:20|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|30
1720785510000|2024-07-12 11:58:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|3
1720785520000|2024-07-12 11:58:40|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|34
1720785530000|2024-07-12 11:58:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|12
1720785540000|2024-07-12 11:59:00|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|17
1720785550000|2024-07-12 11:59:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|14
1720785560000|2024-07-12 11:59:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|43
1720785570000|2024-07-12 11:59:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|8
1720785580000|2024-07-12 11:59:40|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|22
1720785590000|2024-07-12 11:59:50|2148.2|2147.9|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|51
1720785600000|2024-07-12 12:00:00|2148.3|2148|2148.7|2148.4|2148.7|2148.4|2148.3|2148|85
1720785610000|2024-07-12 12:00:10|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|36
1720785620000|2024-07-12 12:00:20|2148.8|2148.5|2149.1|2148.8|2149.2|2148.9|2148.8|2148.5|84
1720785630000|2024-07-12 12:00:30|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|24
1720785640000|2024-07-12 12:00:40|2149.3|2149|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|15
1720785650000|2024-07-12 12:00:50|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|75
1720785660000|2024-07-12 12:01:00|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|16
1720785670000|2024-07-12 12:01:10|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|14
1720785680000|2024-07-12 12:01:20|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|26
1720785690000|2024-07-12 12:01:30|2148.7|2148.4|2148.2|2147.9|2148.7|2148.4|2148.2|2147.9|37
1720785700000|2024-07-12 12:01:40|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148|2147.7|12
1720785710000|2024-07-12 12:01:50|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|8
1720785720000|2024-07-12 12:02:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|7
1720785730000|2024-07-12 12:02:10|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|8
1720785740000|2024-07-12 12:02:20|2148.3|2148|2148.3|2148|2148.7|2148.4|2148.1|2147.8|49
1720785750000|2024-07-12 12:02:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|9
1720785760000|2024-07-12 12:02:40|2148.1|2147.8|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|36
1720785770000|2024-07-12 12:02:50|2148.1|2147.8|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|49
1720785780000|2024-07-12 12:03:00|2148.4|2148.1|2149|2148.7|2149|2148.7|2148.4|2148.1|62
1720785790000|2024-07-12 12:03:10|2149.1|2148.8|2150.1|2149.8|2150.6|2150.3|2149.1|2148.8|229
1720785800000|2024-07-12 12:03:20|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|25
1720785810000|2024-07-12 12:03:30|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.7|2149.4|12
1720785820000|2024-07-12 12:03:40|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|25
1720785830000|2024-07-12 12:03:50|2150.1|2149.8|2150.6|2150.3|2150.6|2150.3|2149.9|2149.6|232
1720785840000|2024-07-12 12:04:00|2150.5|2150.2|2149.8|2149.5|2150.6|2150.3|2149.8|2149.5|69
1720785850000|2024-07-12 12:04:10|2149.7|2149.4|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|29
1720785860000|2024-07-12 12:04:20|2149.2|2148.9|2149.8|2149.5|2149.8|2149.5|2149.2|2148.9|91
1720785870000|2024-07-12 12:04:30|2149.9|2149.6|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|113
1720785880000|2024-07-12 12:04:40|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150.1|2149.8|13
1720785890000|2024-07-12 12:04:50|2150.3|2150|2150|2149.7|2150.3|2150|2150|2149.7|24
1720785900000|2024-07-12 12:05:00|2149.7|2149.4|2150.3|2150|2150.5|2150.2|2149.7|2149.4|64
1720785910000|2024-07-12 12:05:10|2150.4|2150.1|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|13
1720785920000|2024-07-12 12:05:20|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|11
1720785930000|2024-07-12 12:05:30|2150.4|2150.1|2150.8|2150.5|2150.8|2150.5|2150.4|2150.1|42
1720785940000|2024-07-12 12:05:40|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.3|2150|29
1720785950000|2024-07-12 12:05:50|2150.3|2150|2150.2|2149.9|2150.4|2150.1|2150.1|2149.8|35
1720785960000|2024-07-12 12:06:00|2150.3|2150|2150.6|2150.3|2150.6|2150.3|2150.3|2150|25
1720785970000|2024-07-12 12:06:10|2150.5|2150.2|2150.9|2150.6|2151|2150.7|2150.5|2150.2|27
1720785980000|2024-07-12 12:06:20|2151|2150.7|2151.1|2150.8|2151.2|2150.9|2151|2150.7|68
1720785990000|2024-07-12 12:06:30|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2150.5|2150.2|39
1720786000000|2024-07-12 12:06:40|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.2|2150.9|35
1720786010000|2024-07-12 12:06:50|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.2|2150.9|31
1720786020000|2024-07-12 12:07:00|2151.6|2151.3|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|21
1720786030000|2024-07-12 12:07:10|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|6
1720786040000|2024-07-12 12:07:20|2151.6|2151.3|2152.3|2152|2152.5|2152.2|2151.6|2151.3|153
1720786050000|2024-07-12 12:07:30|2152.2|2151.9|2152.8|2152.5|2152.8|2152.5|2152.2|2151.9|35
1720786060000|2024-07-12 12:07:40|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|31
1720786070000|2024-07-12 12:07:50|2153|2152.7|2153|2152.7|2153|2152.7|2152.9|2152.6|17
1720786080000|2024-07-12 12:08:00|2152.9|2152.6|2153.3|2153|2153.3|2153|2152.7|2152.4|95
1720786090000|2024-07-12 12:08:10|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|47
1720786100000|2024-07-12 12:08:20|2153.3|2153|2153.7|2153.4|2153.7|2153.4|2153.3|2153|36
1720786110000|2024-07-12 12:08:30|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.8|2153.5|60
1720786120000|2024-07-12 12:08:40|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2153.9|2153.6|54
1720786130000|2024-07-12 12:08:50|2154.1|2153.8|2154|2153.7|2154.3|2154|2154|2153.7|43
1720786140000|2024-07-12 12:09:00|2153.7|2153.4|2153.7|2153.4|2154.2|2153.9|2153.6|2153.3|180
1720786150000|2024-07-12 12:09:10|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|56
1720786160000|2024-07-12 12:09:20|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|33
1720786170000|2024-07-12 12:09:30|2153.5|2153.2|2153.9|2153.6|2153.9|2153.6|2153.2|2152.9|62
1720786180000|2024-07-12 12:09:40|2154|2153.7|2153.6|2153.3|2154.1|2153.8|2153.5|2153.2|32
1720786190000|2024-07-12 12:09:50|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|6
1720786200000|2024-07-12 12:10:00|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|20
1720786210000|2024-07-12 12:10:10|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|30
1720786220000|2024-07-12 12:10:20|2153.8|2153.5|2154.3|2154|2154.4|2154.1|2153.4|2153.1|111
1720786230000|2024-07-12 12:10:30|2154.4|2154.1|2154.5|2154.2|2154.6|2154.3|2154.2|2153.9|56
1720786240000|2024-07-12 12:10:40|2154.4|2154.1|2153.6|2153.3|2154.4|2154.1|2153.6|2153.3|66
1720786250000|2024-07-12 12:10:50|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.2|2152.9|83
1720786260000|2024-07-12 12:11:00|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|41
1720786270000|2024-07-12 12:11:10|2153.3|2153|2153|2152.7|2153.3|2153|2153|2152.7|35
1720786280000|2024-07-12 12:11:20|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153|2152.7|31
1720786290000|2024-07-12 12:11:30|2153|2152.7|2153.4|2153.1|2153.4|2153.1|2153|2152.7|13
1720786300000|2024-07-12 12:11:40|2152.8|2152.5|2152.3|2152|2152.8|2152.5|2152.2|2151.9|89
1720786310000|2024-07-12 12:11:50|2152.2|2151.9|2152.4|2152.1|2152.6|2152.3|2152.1|2151.8|62
1720786320000|2024-07-12 12:12:00|2152.3|2152|2152|2151.7|2152.5|2152.2|2152|2151.7|31
1720786330000|2024-07-12 12:12:10|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|72
1720786340000|2024-07-12 12:12:20|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|40
1720786350000|2024-07-12 12:12:30|2151.7|2151.4|2151.6|2151.3|2152|2151.7|2151.6|2151.3|24
1720786360000|2024-07-12 12:12:40|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.6|2151.3|60
1720786370000|2024-07-12 12:12:50|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2151.9|2151.6|34
1720786380000|2024-07-12 12:13:00|2152.6|2152.3|2152|2151.7|2152.6|2152.3|2151.8|2151.5|58
1720786390000|2024-07-12 12:13:10|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.8|2151.5|17
1720786400000|2024-07-12 12:13:20|2152.1|2151.8|2152.3|2152|2152.4|2152.1|2152|2151.7|25
1720786410000|2024-07-12 12:13:30|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|9
1720786420000|2024-07-12 12:13:40|2152.5|2152.2|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|25
1720786430000|2024-07-12 12:13:50|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|25
1720786440000|2024-07-12 12:14:00|2152.5|2152.2|2151.8|2151.5|2152.7|2152.4|2151.6|2151.3|62
1720786450000|2024-07-12 12:14:10|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.7|2151.4|19
1720786460000|2024-07-12 12:14:20|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|38
1720786470000|2024-07-12 12:14:30|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.3|2151|54
1720786480000|2024-07-12 12:14:40|2151.6|2151.3|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|14
1720786490000|2024-07-12 12:14:50|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|16
1720786500000|2024-07-12 12:15:00|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|6
1720786510000|2024-07-12 12:15:10|2151.5|2151.2|2150.5|2150.2|2151.5|2151.2|2150.5|2150.2|36
1720786520000|2024-07-12 12:15:20|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.5|2150.2|24
1720786530000|2024-07-12 12:15:30|2150.6|2150.3|2150|2149.7|2150.6|2150.3|2149.6|2149.3|75
1720786540000|2024-07-12 12:15:40|2149.9|2149.6|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|25
1720786550000|2024-07-12 12:15:50|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|10
1720786560000|2024-07-12 12:16:00|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.8|2149.5|22
1720786570000|2024-07-12 12:16:10|2149.4|2149.1|2149|2148.7|2149.5|2149.2|2149|2148.7|124
1720786580000|2024-07-12 12:16:20|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.8|2148.5|35
1720786590000|2024-07-12 12:16:30|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|159
1720786600000|2024-07-12 12:16:40|2148.8|2148.5|2148.3|2148|2148.8|2148.5|2148.1|2147.8|174
1720786610000|2024-07-12 12:16:50|2148.4|2148.1|2147.9|2147.6|2148.5|2148.2|2147.6|2147.3|243
1720786620000|2024-07-12 12:17:00|2148|2147.7|2147.1|2146.8|2148|2147.7|2147.1|2146.8|96
1720786630000|2024-07-12 12:17:10|2146.7|2146.4|2147.1|2146.8|2147.2|2146.9|2146.6|2146.3|144
1720786640000|2024-07-12 12:17:20|2147|2146.7|2146.9|2146.6|2147.3|2147|2146.9|2146.6|32
1720786650000|2024-07-12 12:17:30|2147.1|2146.8|2147.6|2147.3|2147.6|2147.3|2146.9|2146.6|31
1720786660000|2024-07-12 12:17:40|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|31
1720786670000|2024-07-12 12:17:50|2148.2|2147.9|2147.5|2147.2|2148.5|2148.2|2147.4|2147.1|65
1720786680000|2024-07-12 12:18:00|2147.6|2147.3|2148.3|2148|2148.3|2148|2147.6|2147.3|27
1720786690000|2024-07-12 12:18:10|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|2
1720786700000|2024-07-12 12:18:20|2148.1|2147.8|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|44
1720786710000|2024-07-12 12:18:30|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.2|2147.9|3
1720786720000|2024-07-12 12:18:40|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|13
1720786730000|2024-07-12 12:18:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|5
1720786740000|2024-07-12 12:19:00|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|27
1720786750000|2024-07-12 12:19:10|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|2
1720786760000|2024-07-12 12:19:20|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|9
1720786770000|2024-07-12 12:19:30|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|12
1720786780000|2024-07-12 12:19:40|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|11
1720786790000|2024-07-12 12:19:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|4
1720786800000|2024-07-12 12:20:00|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|13
1720786810000|2024-07-12 12:20:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|9
1720786820000|2024-07-12 12:20:20|2147.9|2147.6|2147.6|2147.3|2148|2147.7|2147.6|2147.3|23
1720786830000|2024-07-12 12:20:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|9
1720786840000|2024-07-12 12:20:40|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.3|2147|12
1720786850000|2024-07-12 12:20:50|2147.3|2147|2147|2146.7|2147.4|2147.1|2146.9|2146.6|23
1720786860000|2024-07-12 12:21:00|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|40
1720786870000|2024-07-12 12:21:10|2147.5|2147.2|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|15
1720786880000|2024-07-12 12:21:20|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|62
1720786890000|2024-07-12 12:21:30|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2146.7|2146.4|237
1720786900000|2024-07-12 12:21:40|2147.2|2146.9|2147.4|2147.1|2147.6|2147.3|2147.2|2146.9|31
1720786910000|2024-07-12 12:21:50|2147.5|2147.2|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|17
1720786920000|2024-07-12 12:22:00|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|7
1720786930000|2024-07-12 12:22:10|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.3|2147|62
1720786940000|2024-07-12 12:22:20|2147.6|2147.3|2148|2147.7|2148.1|2147.8|2147.6|2147.3|30
1720786950000|2024-07-12 12:22:30|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|46
1720786960000|2024-07-12 12:22:40|2147.4|2147.1|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|33
1720786970000|2024-07-12 12:22:50|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|4
1720786980000|2024-07-12 12:23:00|2147|2146.7|2147.5|2147.2|2147.5|2147.2|2146.9|2146.6|41
1720786990000|2024-07-12 12:23:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|25
1720787000000|2024-07-12 12:23:20|2147.7|2147.4|2147.6|2147.3|2147.9|2147.6|2147.5|2147.2|22
1720787010000|2024-07-12 12:23:30|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|42
1720787020000|2024-07-12 12:23:40|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|22
1720787030000|2024-07-12 12:23:50|2148.2|2147.9|2148.3|2148|2148.5|2148.2|2148.2|2147.9|9
1720787040000|2024-07-12 12:24:00|2148.4|2148.1|2148.9|2148.6|2148.9|2148.6|2148.3|2148|49
1720787050000|2024-07-12 12:24:10|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|40
1720787060000|2024-07-12 12:24:20|2149.1|2148.8|2149.7|2149.4|2149.9|2149.6|2149.1|2148.8|80
1720787070000|2024-07-12 12:24:30|2149.8|2149.5|2150|2149.7|2150.1|2149.8|2149.7|2149.4|33
1720787080000|2024-07-12 12:24:40|2150.1|2149.8|2150.9|2150.6|2150.9|2150.6|2150.1|2149.8|60
1720787090000|2024-07-12 12:24:50|2150.7|2150.4|2151.1|2150.8|2151.3|2151|2150.7|2150.4|67
1720787100000|2024-07-12 12:25:00|2150.9|2150.6|2151.1|2150.8|2151.2|2150.9|2150.8|2150.5|39
1720787110000|2024-07-12 12:25:10|2151|2150.7|2150.5|2150.2|2151.1|2150.8|2150.5|2150.2|18
1720787120000|2024-07-12 12:25:20|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.6|2150.3|8
1720787130000|2024-07-12 12:25:30|2150.6|2150.3|2150.2|2149.9|2150.7|2150.4|2150.2|2149.9|41
1720787140000|2024-07-12 12:25:40|2150.3|2150|2150.4|2150.1|2150.8|2150.5|2150.3|2150|19
1720787150000|2024-07-12 12:25:50|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|2
1720787160000|2024-07-12 12:26:00|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|36
1720787170000|2024-07-12 12:26:10|2150.9|2150.6|2150|2149.7|2151|2150.7|2150|2149.7|65
1720787190000|2024-07-12 12:26:30|2150.1|2149.8|2150.2|2149.9|2150.2|2149.9|2150|2149.7|9
1720787200000|2024-07-12 12:26:40|2150|2149.7|2150|2149.7|2150.1|2149.8|2150|2149.7|14
1720787210000|2024-07-12 12:26:50|2149.8|2149.5|2149.3|2149|2149.8|2149.5|2149.3|2149|34
1720787220000|2024-07-12 12:27:00|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149.1|2148.8|28
1720787230000|2024-07-12 12:27:10|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|8
1720787240000|2024-07-12 12:27:20|2149.5|2149.2|2150.2|2149.9|2150.2|2149.9|2149|2148.7|143
1720787250000|2024-07-12 12:27:30|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|24
1720787260000|2024-07-12 12:27:40|2149.7|2149.4|2150.6|2150.3|2150.6|2150.3|2149.7|2149.4|34
1720787270000|2024-07-12 12:27:50|2150.5|2150.2|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|37
1720787280000|2024-07-12 12:28:00|2150|2149.7|2149.2|2148.9|2150|2149.7|2149.2|2148.9|39
1720787290000|2024-07-12 12:28:10|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|103
1720787300000|2024-07-12 12:28:20|2149.3|2149|2149.7|2149.4|2150.3|2150|2149.3|2149|62
1720787310000|2024-07-12 12:28:30|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|9
1720787320000|2024-07-12 12:28:40|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.8|2149.5|72
1720787330000|2024-07-12 12:28:50|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.7|2149.4|30
1720787340000|2024-07-12 12:29:00|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.8|2149.5|22
1720787350000|2024-07-12 12:29:10|2149.1|2148.8|2149.3|2149|2149.4|2149.1|2149|2148.7|46
1720787360000|2024-07-12 12:29:20|2149.4|2149.1|2150.1|2149.8|2150.1|2149.8|2149.4|2149.1|7
1720787370000|2024-07-12 12:29:30|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|13
1720787380000|2024-07-12 12:29:40|2150.2|2149.9|2148.8|2148.5|2150.2|2149.9|2148.8|2148.5|115
1720787390000|2024-07-12 12:29:50|2148.7|2148.4|2147.9|2147.6|2148.7|2148.4|2147.7|2147.4|106
1720787400000|2024-07-12 12:30:00|2148|2147.7|2137.9|2137.6|2148|2147.7|2137.8|2137.5|109
1720787410000|2024-07-12 12:30:10|2137.7|2137.4|2131.4|2131.1|2137.7|2137.4|2131.3|2131|1451
1720787420000|2024-07-12 12:30:20|2130.8|2130.5|2135.5|2135.2|2136.4|2136.1|2129.9|2129.6|519
1720787430000|2024-07-12 12:30:30|2135.6|2135.3|2136.7|2136.4|2138.6|2138.3|2134.7|2134.4|707
1720787440000|2024-07-12 12:30:40|2136.4|2136.1|2133|2132.7|2136.4|2136.1|2132.1|2131.8|265
1720787450000|2024-07-12 12:30:50|2133.1|2132.8|2136.9|2136.6|2137.2|2136.9|2133.1|2132.8|219
1720787460000|2024-07-12 12:31:00|2136.8|2136.5|2134.7|2134.4|2136.8|2136.5|2134.4|2134.1|145
1720787470000|2024-07-12 12:31:10|2134.5|2134.2|2137|2136.7|2137.7|2137.4|2134.1|2133.8|243
1720787480000|2024-07-12 12:31:20|2137.1|2136.8|2136.5|2136.2|2138.8|2138.5|2136.4|2136.1|298
1720787490000|2024-07-12 12:31:30|2136.8|2136.5|2133.8|2133.5|2136.9|2136.6|2133.8|2133.5|227
1720787500000|2024-07-12 12:31:40|2133.7|2133.4|2134.8|2134.5|2135.4|2135.1|2132.8|2132.5|159
1720787510000|2024-07-12 12:31:50|2135.1|2134.8|2134.5|2134.2|2136.3|2136|2133.9|2133.6|217
1720787520000|2024-07-12 12:32:00|2134.4|2134.1|2137.1|2136.8|2137.1|2136.8|2134|2133.7|353
1720787530000|2024-07-12 12:32:10|2137|2136.7|2138.2|2137.9|2138.3|2138|2136.8|2136.5|116
1720787540000|2024-07-12 12:32:20|2138.4|2138.1|2139.4|2139.1|2140.3|2140|2138|2137.7|189
1720787550000|2024-07-12 12:32:30|2139.2|2138.9|2139.3|2139|2139.3|2139|2137.9|2137.6|143
1720787560000|2024-07-12 12:32:40|2138.9|2138.6|2138|2137.7|2139.2|2138.9|2137.1|2136.8|146
1720787570000|2024-07-12 12:32:50|2138.1|2137.8|2137.2|2136.9|2138.5|2138.2|2137.2|2136.9|82
1720787580000|2024-07-12 12:33:00|2137.3|2137|2136.2|2135.9|2137.5|2137.2|2136.1|2135.8|137
1720787590000|2024-07-12 12:33:10|2136.1|2135.8|2137.8|2137.5|2137.8|2137.5|2135.9|2135.6|167
1720787600000|2024-07-12 12:33:20|2138|2137.7|2138.6|2138.3|2138.9|2138.6|2137.3|2137|85
1720787610000|2024-07-12 12:33:30|2138.7|2138.4|2138.9|2138.6|2139.8|2139.5|2138.7|2138.4|192
1720787620000|2024-07-12 12:33:40|2139.2|2138.9|2137.9|2137.6|2139.3|2139|2137.8|2137.5|160
1720787630000|2024-07-12 12:33:50|2137.7|2137.4|2139.1|2138.8|2139.2|2138.9|2137.4|2137.1|151
1720787640000|2024-07-12 12:34:00|2139.2|2138.9|2141.2|2140.9|2141.4|2141.1|2139|2138.7|407
1720787650000|2024-07-12 12:34:10|2140|2139.7|2140.3|2140|2140.3|2140|2139.2|2138.9|131
1720787660000|2024-07-12 12:34:20|2140|2139.7|2140.8|2140.5|2140.8|2140.5|2139.5|2139.2|106
1720787670000|2024-07-12 12:34:30|2140.6|2140.3|2140.2|2139.9|2140.9|2140.6|2139.8|2139.5|89
1720787680000|2024-07-12 12:34:40|2140.5|2140.2|2141.9|2141.6|2142.4|2142.1|2140.2|2139.9|178
1720787690000|2024-07-12 12:34:50|2141.8|2141.5|2142.2|2141.9|2142.3|2142|2141.8|2141.5|114
1720787700000|2024-07-12 12:35:00|2141.9|2141.6|2141.8|2141.5|2142.6|2142.3|2141|2140.7|192
1720787710000|2024-07-12 12:35:10|2141.9|2141.6|2144.7|2144.4|2144.9|2144.6|2141.9|2141.6|212
1720787720000|2024-07-12 12:35:20|2144.8|2144.5|2144.2|2143.9|2146.4|2146.1|2144.2|2143.9|454
1720787730000|2024-07-12 12:35:30|2144.3|2144|2143.7|2143.4|2144.5|2144.2|2143.6|2143.3|123
1720787740000|2024-07-12 12:35:40|2143.9|2143.6|2144.3|2144|2145|2144.7|2143.7|2143.4|164
1720787750000|2024-07-12 12:35:50|2144|2143.7|2144.3|2144|2144.3|2144|2143.5|2143.2|104
1720787760000|2024-07-12 12:36:00|2144|2143.7|2144.4|2144.1|2144.4|2144.1|2142.6|2142.3|103
1720787770000|2024-07-12 12:36:10|2144.6|2144.3|2144.4|2144.1|2144.8|2144.5|2144.2|2143.9|128
1720787780000|2024-07-12 12:36:20|2144.2|2143.9|2146.6|2146.3|2146.6|2146.3|2144.2|2143.9|68
1720787790000|2024-07-12 12:36:30|2146.7|2146.4|2148.1|2147.8|2148.1|2147.8|2146.2|2145.9|158
1720787800000|2024-07-12 12:36:40|2147.6|2147.3|2146.7|2146.4|2147.9|2147.6|2146.6|2146.3|195
1720787810000|2024-07-12 12:36:50|2146.6|2146.3|2146.6|2146.3|2146.8|2146.5|2145.8|2145.5|79
1720787820000|2024-07-12 12:37:00|2146.5|2146.2|2145.5|2145.2|2146.7|2146.4|2145.5|2145.2|73
1720787830000|2024-07-12 12:37:10|2145.4|2145.1|2144.9|2144.6|2145.9|2145.6|2144.5|2144.2|101
1720787840000|2024-07-12 12:37:20|2144.8|2144.5|2144.3|2144|2144.9|2144.6|2143.9|2143.6|141
1720787850000|2024-07-12 12:37:30|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|39
1720787860000|2024-07-12 12:37:40|2144.6|2144.3|2143.7|2143.4|2144.6|2144.3|2143.6|2143.3|83
1720787870000|2024-07-12 12:37:50|2143.8|2143.5|2143.1|2142.8|2144|2143.7|2143.1|2142.8|52
1720787880000|2024-07-12 12:38:00|2143|2142.7|2143|2142.7|2143|2142.7|2141.8|2141.5|148
1720787890000|2024-07-12 12:38:10|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|82
1720787900000|2024-07-12 12:38:20|2143.3|2143|2143.6|2143.3|2144|2143.7|2143.2|2142.9|58
1720787910000|2024-07-12 12:38:30|2143.7|2143.4|2143.7|2143.4|2144.1|2143.8|2143.4|2143.1|35
1720787920000|2024-07-12 12:38:40|2144|2143.7|2144.2|2143.9|2144.3|2144|2144|2143.7|18
1720787930000|2024-07-12 12:38:50|2144.3|2144|2143.5|2143.2|2144.3|2144|2143.5|2143.2|46
1720787940000|2024-07-12 12:39:00|2143.3|2143|2143.2|2142.9|2143.6|2143.3|2143.1|2142.8|46
1720787950000|2024-07-12 12:39:10|2143.3|2143|2142.9|2142.6|2143.7|2143.4|2142.9|2142.6|44
1720787960000|2024-07-12 12:39:20|2142.8|2142.5|2142.1|2141.8|2142.8|2142.5|2141.7|2141.4|83
1720787970000|2024-07-12 12:39:30|2142.2|2141.9|2141.4|2141.1|2142.8|2142.5|2141.4|2141.1|59
1720787980000|2024-07-12 12:39:40|2141.5|2141.2|2141|2140.7|2141.5|2141.2|2140.4|2140.1|81
1720787990000|2024-07-12 12:39:50|2141.1|2140.8|2141|2140.7|2141.3|2141|2140.8|2140.5|61
1720788000000|2024-07-12 12:40:00|2140.9|2140.6|2140.4|2140.1|2141.1|2140.8|2140.1|2139.8|94
1720788010000|2024-07-12 12:40:10|2140.2|2139.9|2141.3|2141|2141.3|2141|2140.2|2139.9|75
1720788020000|2024-07-12 12:40:20|2141.4|2141.1|2141|2140.7|2141.6|2141.3|2141|2140.7|41
1720788030000|2024-07-12 12:40:30|2141.1|2140.8|2141.4|2141.1|2141.7|2141.4|2141.1|2140.8|51
1720788040000|2024-07-12 12:40:40|2141.3|2141|2141|2140.7|2141.3|2141|2141|2140.7|80
1720788050000|2024-07-12 12:40:50|2141.1|2140.8|2141.4|2141.1|2141.5|2141.2|2140.7|2140.4|49
1720788060000|2024-07-12 12:41:00|2141.1|2140.8|2141.9|2141.6|2142.3|2142|2140.9|2140.6|41
1720788070000|2024-07-12 12:41:10|2142|2141.7|2142.1|2141.8|2142.3|2142|2141.8|2141.5|44
1720788080000|2024-07-12 12:41:20|2142|2141.7|2143.7|2143.4|2143.7|2143.4|2142|2141.7|36
1720788090000|2024-07-12 12:41:30|2143.8|2143.5|2144.4|2144.1|2144.5|2144.2|2143.7|2143.4|64
1720788100000|2024-07-12 12:41:40|2144.6|2144.3|2144.4|2144.1|2144.7|2144.4|2143.7|2143.4|78
1720788110000|2024-07-12 12:41:50|2144.3|2144|2143.7|2143.4|2144.5|2144.2|2143.4|2143.1|108
1720788120000|2024-07-12 12:42:00|2143.5|2143.2|2144.8|2144.5|2144.9|2144.6|2143.5|2143.2|102
1720788130000|2024-07-12 12:42:10|2144.6|2144.3|2145.1|2144.8|2145.2|2144.9|2144.6|2144.3|71
1720788140000|2024-07-12 12:42:20|2145.2|2144.9|2145.4|2145.1|2145.5|2145.2|2145.1|2144.8|106
1720788150000|2024-07-12 12:42:30|2145.3|2145|2145.3|2145|2145.3|2145|2144.8|2144.5|73
1720788160000|2024-07-12 12:42:40|2145.4|2145.1|2147.3|2147|2147.3|2147|2145.4|2145.1|157
1720788170000|2024-07-12 12:42:50|2147.2|2146.9|2148.4|2148.1|2148.4|2148.1|2147.2|2146.9|168
1720788180000|2024-07-12 12:43:00|2148.5|2148.2|2145.3|2145|2148.8|2148.5|2145.2|2144.9|383
1720788190000|2024-07-12 12:43:10|2145.5|2145.2|2144.9|2144.6|2145.7|2145.4|2144.8|2144.5|77
1720788200000|2024-07-12 12:43:20|2144.8|2144.5|2143.4|2143.1|2144.9|2144.6|2143.1|2142.8|201
1720788210000|2024-07-12 12:43:30|2143.5|2143.2|2144.2|2143.9|2144.7|2144.4|2143.5|2143.2|73
1720788220000|2024-07-12 12:43:40|2144.3|2144|2144.6|2144.3|2145|2144.7|2144|2143.7|129
1720788230000|2024-07-12 12:43:50|2144.5|2144.2|2146|2145.7|2146|2145.7|2143.8|2143.5|327
1720788240000|2024-07-12 12:44:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2144.9|2144.6|53
1720788250000|2024-07-12 12:44:10|2146.1|2145.8|2146.1|2145.8|2146.4|2146.1|2145.9|2145.6|38
1720788260000|2024-07-12 12:44:20|2146.2|2145.9|2146.1|2145.8|2146.4|2146.1|2145.9|2145.6|28
1720788270000|2024-07-12 12:44:30|2146.2|2145.9|2146.6|2146.3|2146.6|2146.3|2146.1|2145.8|65
1720788280000|2024-07-12 12:44:40|2146.5|2146.2|2146.8|2146.5|2147.1|2146.8|2146.2|2145.9|73
1720788290000|2024-07-12 12:44:50|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.5|2146.2|96
1720788300000|2024-07-12 12:45:00|2146.5|2146.2|2147.8|2147.5|2147.8|2147.5|2146.4|2146.1|48
1720788310000|2024-07-12 12:45:10|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|30
1720788320000|2024-07-12 12:45:20|2147.3|2147|2147.9|2147.6|2147.9|2147.6|2147.3|2147|31
1720788330000|2024-07-12 12:45:30|2147.8|2147.5|2147.2|2146.9|2147.8|2147.5|2147.2|2146.9|55
1720788340000|2024-07-12 12:45:40|2147.1|2146.8|2147.5|2147.2|2147.9|2147.6|2147.1|2146.8|47
1720788350000|2024-07-12 12:45:50|2147.3|2147|2147.4|2147.1|2147.7|2147.4|2147.1|2146.8|70
1720788360000|2024-07-12 12:46:00|2147.3|2147|2146.2|2145.9|2147.3|2147|2146.1|2145.8|55
1720788370000|2024-07-12 12:46:10|2146.3|2146|2146.6|2146.3|2146.7|2146.4|2146.3|2146|33
1720788380000|2024-07-12 12:46:20|2146.7|2146.4|2146.8|2146.5|2147|2146.7|2146.4|2146.1|23
1720788390000|2024-07-12 12:46:30|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|52
1720788400000|2024-07-12 12:46:40|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.6|2146.3|29
1720788410000|2024-07-12 12:46:50|2146.9|2146.6|2147.8|2147.5|2147.8|2147.5|2146.9|2146.6|27
1720788420000|2024-07-12 12:47:00|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.3|2147|79
1720788430000|2024-07-12 12:47:10|2148.2|2147.9|2148|2147.7|2148.3|2148|2147.9|2147.6|176
1720788440000|2024-07-12 12:47:20|2147.5|2147.2|2147.3|2147|2148.1|2147.8|2147.3|2147|91
1720788450000|2024-07-12 12:47:30|2147.4|2147.1|2147.9|2147.6|2147.9|2147.6|2147.4|2147.1|27
1720788460000|2024-07-12 12:47:40|2147.8|2147.5|2148|2147.7|2148.1|2147.8|2147.6|2147.3|37
1720788470000|2024-07-12 12:47:50|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.5|2147.2|57
1720788480000|2024-07-12 12:48:00|2148.1|2147.8|2148.7|2148.4|2148.9|2148.6|2148.1|2147.8|122
1720788490000|2024-07-12 12:48:10|2148.8|2148.5|2149.4|2149.1|2149.4|2149.1|2148.8|2148.5|82
1720788500000|2024-07-12 12:48:20|2149.6|2149.3|2149.9|2149.6|2150.1|2149.8|2149.6|2149.3|135
1720788510000|2024-07-12 12:48:30|2149.8|2149.5|2150.1|2149.8|2150.3|2150|2149.8|2149.5|100
1720788520000|2024-07-12 12:48:40|2150|2149.7|2150.2|2149.9|2150.3|2150|2149.7|2149.4|44
1720788530000|2024-07-12 12:48:50|2150.3|2150|2150.4|2150.1|2150.7|2150.4|2150.1|2149.8|53
1720788540000|2024-07-12 12:49:00|2150.5|2150.2|2151|2150.7|2151.1|2150.8|2150.4|2150.1|82
1720788550000|2024-07-12 12:49:10|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2151|2150.7|56
1720788560000|2024-07-12 12:49:20|2151|2150.7|2151.7|2151.4|2151.7|2151.4|2150.7|2150.4|112
1720788570000|2024-07-12 12:49:30|2151.8|2151.5|2152.4|2152.1|2152.4|2152.1|2151.8|2151.5|128
1720788580000|2024-07-12 12:49:40|2152.6|2152.3|2153|2152.7|2153.2|2152.9|2152.6|2152.3|256
1720788590000|2024-07-12 12:49:50|2153.1|2152.8|2152.3|2152|2153.2|2152.9|2152.2|2151.9|84
1720788600000|2024-07-12 12:50:00|2152.4|2152.1|2153.5|2153.2|2153.5|2153.2|2152.4|2152.1|191
1720788610000|2024-07-12 12:50:10|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|48
1720788620000|2024-07-12 12:50:20|2153.2|2152.9|2153.7|2153.4|2153.8|2153.5|2153.2|2152.9|139
1720788630000|2024-07-12 12:50:30|2153.8|2153.5|2153.3|2153|2153.8|2153.5|2153.2|2152.9|88
1720788640000|2024-07-12 12:50:40|2153.2|2152.9|2152.6|2152.3|2153.2|2152.9|2152.4|2152.1|153
1720788650000|2024-07-12 12:50:50|2152.8|2152.5|2153|2152.7|2153.1|2152.8|2152.6|2152.3|51
1720788660000|2024-07-12 12:51:00|2152.8|2152.5|2152.9|2152.6|2153.1|2152.8|2152.3|2152|63
1720788670000|2024-07-12 12:51:10|2152.8|2152.5|2151.9|2151.6|2152.8|2152.5|2151.9|2151.6|59
1720788680000|2024-07-12 12:51:20|2152|2151.7|2152.4|2152.1|2152.6|2152.3|2151.9|2151.6|77
1720788690000|2024-07-12 12:51:30|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.1|2151.8|16
1720788700000|2024-07-12 12:51:40|2152.3|2152|2152.5|2152.2|2152.6|2152.3|2152.3|2152|43
1720788710000|2024-07-12 12:51:50|2152.6|2152.3|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|34
1720788720000|2024-07-12 12:52:00|2153|2152.7|2153.1|2152.8|2153.4|2153.1|2152.9|2152.6|56
1720788730000|2024-07-12 12:52:10|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2152.7|2152.4|27
1720788740000|2024-07-12 12:52:20|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.3|2153|56
1720788750000|2024-07-12 12:52:30|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|18
1720788760000|2024-07-12 12:52:40|2153.8|2153.5|2154.4|2154.1|2154.4|2154.1|2153.8|2153.5|206
1720788770000|2024-07-12 12:52:50|2154.3|2154|2154.2|2153.9|2154.4|2154.1|2154|2153.7|73
1720788780000|2024-07-12 12:53:00|2153.9|2153.6|2154.4|2154.1|2154.5|2154.2|2153.7|2153.4|108
1720788790000|2024-07-12 12:53:10|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2154.2|2153.9|73
1720788800000|2024-07-12 12:53:20|2154.2|2153.9|2154.3|2154|2154.3|2154|2154|2153.7|40
1720788810000|2024-07-12 12:53:30|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.4|2154.1|47
1720788820000|2024-07-12 12:53:40|2154.5|2154.2|2155.1|2154.8|2155.2|2154.9|2154.5|2154.2|141
1720788830000|2024-07-12 12:53:50|2155|2154.7|2155.1|2154.8|2155.7|2155.4|2155|2154.7|68
1720788840000|2024-07-12 12:54:00|2155.3|2155|2155|2154.7|2155.3|2155|2154.9|2154.6|48
1720788850000|2024-07-12 12:54:10|2154.9|2154.6|2154.6|2154.3|2154.9|2154.6|2154.6|2154.3|143
1720788860000|2024-07-12 12:54:20|2154.5|2154.2|2154.8|2154.5|2155|2154.7|2154.5|2154.2|78
1720788870000|2024-07-12 12:54:30|2154.7|2154.4|2154|2153.7|2154.7|2154.4|2154|2153.7|58
1720788880000|2024-07-12 12:54:40|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.2|2152.9|49
1720788890000|2024-07-12 12:54:50|2153.5|2153.2|2154.1|2153.8|2154.1|2153.8|2153.5|2153.2|45
1720788900000|2024-07-12 12:55:00|2154|2153.7|2152.9|2152.6|2154|2153.7|2152.9|2152.6|62
1720788910000|2024-07-12 12:55:10|2152.8|2152.5|2152.3|2152|2152.8|2152.5|2152.3|2152|33
1720788920000|2024-07-12 12:55:20|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2151.9|2151.6|25
1720788930000|2024-07-12 12:55:30|2152.3|2152|2152.6|2152.3|2152.6|2152.3|2152.3|2152|32
1720788940000|2024-07-12 12:55:40|2152.7|2152.4|2153.4|2153.1|2153.7|2153.4|2152.7|2152.4|100
1720788950000|2024-07-12 12:55:50|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|41
1720788960000|2024-07-12 12:56:00|2153.4|2153.1|2153|2152.7|2153.6|2153.3|2152.9|2152.6|105
1720788970000|2024-07-12 12:56:10|2153.1|2152.8|2152.6|2152.3|2153.1|2152.8|2152.6|2152.3|60
1720788980000|2024-07-12 12:56:20|2152.8|2152.5|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|32
1720788990000|2024-07-12 12:56:30|2152.2|2151.9|2152.7|2152.4|2152.9|2152.6|2152.1|2151.8|47
1720789000000|2024-07-12 12:56:40|2152.8|2152.5|2153.3|2153|2153.3|2153|2152.5|2152.2|28
1720789010000|2024-07-12 12:56:50|2153.4|2153.1|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|52
1720789020000|2024-07-12 12:57:00|2153|2152.7|2153|2152.7|2153.2|2152.9|2153|2152.7|20
1720789030000|2024-07-12 12:57:10|2153.1|2152.8|2153.2|2152.9|2153.4|2153.1|2152.9|2152.6|46
1720789040000|2024-07-12 12:57:20|2153.3|2153|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|30
1720789050000|2024-07-12 12:57:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|27
1720789060000|2024-07-12 12:57:40|2153.2|2152.9|2152.1|2151.8|2153.2|2152.9|2152.1|2151.8|34
1720789070000|2024-07-12 12:57:50|2151.9|2151.6|2151.7|2151.4|2152.1|2151.8|2151.6|2151.3|41
1720789080000|2024-07-12 12:58:00|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.3|2151|46
1720789090000|2024-07-12 12:58:10|2151.3|2151|2152.1|2151.8|2152.1|2151.8|2151.2|2150.9|52
1720789100000|2024-07-12 12:58:20|2152|2151.7|2151.4|2151.1|2152|2151.7|2151.3|2151|39
1720789110000|2024-07-12 12:58:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|24
1720789120000|2024-07-12 12:58:40|2151.6|2151.3|2151.9|2151.6|2152|2151.7|2151.4|2151.1|40
1720789130000|2024-07-12 12:58:50|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.8|2151.5|24
1720789140000|2024-07-12 12:59:00|2151.6|2151.3|2150.6|2150.3|2151.6|2151.3|2150.6|2150.3|101
1720789150000|2024-07-12 12:59:10|2150.7|2150.4|2150.4|2150.1|2150.8|2150.5|2150.2|2149.9|39
1720789160000|2024-07-12 12:59:20|2150.5|2150.2|2151|2150.7|2151|2150.7|2149.9|2149.6|94
1720789170000|2024-07-12 12:59:30|2151.3|2151|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|190
1720789180000|2024-07-12 12:59:40|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2151|2150.7|22
1720789190000|2024-07-12 12:59:50|2151.3|2151|2151.9|2151.6|2151.9|2151.6|2151.3|2151|26
1720789200000|2024-07-12 13:00:00|2152.1|2151.8|2152.2|2151.9|2152.7|2152.4|2152.1|2151.8|50
1720789210000|2024-07-12 13:00:10|2152.3|2152|2152.1|2151.8|2152.3|2152|2152.1|2151.8|25
1720789220000|2024-07-12 13:00:20|2152|2151.7|2152.3|2152|2152.3|2152|2152|2151.7|32
1720789230000|2024-07-12 13:00:30|2152.1|2151.8|2151.5|2151.2|2152.1|2151.8|2151.5|2151.2|80
1720789240000|2024-07-12 13:00:40|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.3|2151|41
1720789250000|2024-07-12 13:00:50|2151.7|2151.4|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|17
1720789260000|2024-07-12 13:01:00|2151.4|2151.1|2151.9|2151.6|2151.9|2151.6|2151.4|2151.1|32
1720789270000|2024-07-12 13:01:10|2151.8|2151.5|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|23
1720789280000|2024-07-12 13:01:20|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2150.9|2150.6|178
1720789290000|2024-07-12 13:01:30|2151.3|2151|2151|2150.7|2151.3|2151|2150.9|2150.6|22
1720789300000|2024-07-12 13:01:40|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|25
1720789310000|2024-07-12 13:01:50|2151.1|2150.8|2150.8|2150.5|2151.3|2151|2150.8|2150.5|27
1720789320000|2024-07-12 13:02:00|2150.7|2150.4|2150.1|2149.8|2150.7|2150.4|2150|2149.7|32
1720789330000|2024-07-12 13:02:10|2150|2149.7|2150.2|2149.9|2150.3|2150|2149.9|2149.6|35
1720789340000|2024-07-12 13:02:20|2150|2149.7|2149.4|2149.1|2150.1|2149.8|2149.3|2149|96
1720789350000|2024-07-12 13:02:30|2149.5|2149.2|2149.2|2148.9|2149.5|2149.2|2148.8|2148.5|125
1720789360000|2024-07-12 13:02:40|2149.1|2148.8|2149.6|2149.3|2149.6|2149.3|2149.1|2148.8|54
1720789370000|2024-07-12 13:02:50|2149.4|2149.1|2149.3|2149|2149.5|2149.2|2149.2|2148.9|50
1720789380000|2024-07-12 13:03:00|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|68
1720789390000|2024-07-12 13:03:10|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.3|2149|36
1720789400000|2024-07-12 13:03:20|2149.2|2148.9|2148.8|2148.5|2149.2|2148.9|2148.7|2148.4|36
1720789410000|2024-07-12 13:03:30|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|56
1720789420000|2024-07-12 13:03:40|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|20
1720789430000|2024-07-12 13:03:50|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.2|2147.9|42
1720789440000|2024-07-12 13:04:00|2148.3|2148|2147.9|2147.6|2148.3|2148|2147.9|2147.6|54
1720789450000|2024-07-12 13:04:10|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|22
1720789460000|2024-07-12 13:04:20|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|40
1720789470000|2024-07-12 13:04:30|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|31
1720789480000|2024-07-12 13:04:40|2147.2|2146.9|2146.8|2146.5|2147.2|2146.9|2146.7|2146.4|59
1720789490000|2024-07-12 13:04:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|55
1720789500000|2024-07-12 13:05:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|112
1720789510000|2024-07-12 13:05:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|31
1720789520000|2024-07-12 13:05:20|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|50
1720789530000|2024-07-12 13:05:30|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.8|2146.5|31
1720789540000|2024-07-12 13:05:40|2147.3|2147|2147.3|2147|2147.5|2147.2|2147.3|2147|33
1720789550000|2024-07-12 13:05:50|2147.5|2147.2|2148.4|2148.1|2148.5|2148.2|2147.5|2147.2|78
1720789560000|2024-07-12 13:06:00|2148.5|2148.2|2148.3|2148|2148.8|2148.5|2148.3|2148|58
1720789570000|2024-07-12 13:06:10|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.1|2147.8|56
1720789580000|2024-07-12 13:06:20|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|11
1720789590000|2024-07-12 13:06:30|2148.5|2148.2|2148.1|2147.8|2148.5|2148.2|2147.9|2147.6|47
1720789600000|2024-07-12 13:06:40|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|46
1720789610000|2024-07-12 13:06:50|2147.9|2147.6|2148.3|2148|2148.3|2148|2147.9|2147.6|22
1720789620000|2024-07-12 13:07:00|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|45
1720789630000|2024-07-12 13:07:10|2148.4|2148.1|2148.8|2148.5|2148.8|2148.5|2148.3|2148|47
1720789640000|2024-07-12 13:07:20|2148.6|2148.3|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|35
1720789650000|2024-07-12 13:07:30|2147.9|2147.6|2148.4|2148.1|2148.4|2148.1|2147.9|2147.6|33
1720789660000|2024-07-12 13:07:40|2148.2|2147.9|2147.6|2147.3|2148.2|2147.9|2147.6|2147.3|45
1720789670000|2024-07-12 13:07:50|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|20
1720789680000|2024-07-12 13:08:00|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|24
1720789690000|2024-07-12 13:08:10|2147.6|2147.3|2147.9|2147.6|2148.1|2147.8|2147.6|2147.3|33
1720789700000|2024-07-12 13:08:20|2148|2147.7|2148.1|2147.8|2148.3|2148|2147.8|2147.5|54
1720789710000|2024-07-12 13:08:30|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|9
1720789720000|2024-07-12 13:08:40|2147.6|2147.3|2148|2147.7|2148.1|2147.8|2147.6|2147.3|47
1720789730000|2024-07-12 13:08:50|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|19
1720789740000|2024-07-12 13:09:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|29
1720789750000|2024-07-12 13:09:10|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.8|2147.5|21
1720789760000|2024-07-12 13:09:20|2147.7|2147.4|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|70
1720789770000|2024-07-12 13:09:30|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|13
1720789780000|2024-07-12 13:09:40|2147.5|2147.2|2147.1|2146.8|2147.6|2147.3|2147.1|2146.8|21
1720789790000|2024-07-12 13:09:50|2147.2|2146.9|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|22
1720789800000|2024-07-12 13:10:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|32
1720789810000|2024-07-12 13:10:10|2146.7|2146.4|2146.2|2145.9|2146.7|2146.4|2146.1|2145.8|19
1720789820000|2024-07-12 13:10:20|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.2|2145.9|44
1720789830000|2024-07-12 13:10:30|2146.4|2146.1|2146.2|2145.9|2146.5|2146.2|2146.1|2145.8|51
1720789840000|2024-07-12 13:10:40|2146.1|2145.8|2145.1|2144.8|2146.1|2145.8|2145.1|2144.8|53
1720789850000|2024-07-12 13:10:50|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|73
1720789860000|2024-07-12 13:11:00|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|25
1720789870000|2024-07-12 13:11:10|2145.8|2145.5|2146.5|2146.2|2146.6|2146.3|2145.8|2145.5|15
1720789880000|2024-07-12 13:11:20|2146.7|2146.4|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|28
1720789890000|2024-07-12 13:11:30|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|17
1720789900000|2024-07-12 13:11:40|2146.5|2146.2|2147.7|2147.4|2147.7|2147.4|2146.5|2146.2|63
1720789910000|2024-07-12 13:11:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.4|2147.1|34
1720789920000|2024-07-12 13:12:00|2147.8|2147.5|2148.1|2147.8|2148.3|2148|2147.8|2147.5|30
1720789930000|2024-07-12 13:12:10|2148.2|2147.9|2148.1|2147.8|2148.3|2148|2147.9|2147.6|21
1720789940000|2024-07-12 13:12:20|2148.2|2147.9|2147.5|2147.2|2148.2|2147.9|2147.5|2147.2|19
1720789950000|2024-07-12 13:12:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.2|2146.9|15
1720789960000|2024-07-12 13:12:40|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.3|2147|65
1720789970000|2024-07-12 13:12:50|2147.7|2147.4|2148.3|2148|2148.3|2148|2147.7|2147.4|66
1720789980000|2024-07-12 13:13:00|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|33
1720789990000|2024-07-12 13:13:10|2148.7|2148.4|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|34
1720790000000|2024-07-12 13:13:20|2148.7|2148.4|2149.3|2149|2149.4|2149.1|2148.7|2148.4|73
1720790010000|2024-07-12 13:13:30|2149.4|2149.1|2149.7|2149.4|2149.8|2149.5|2149.4|2149.1|73
1720790020000|2024-07-12 13:13:40|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|29
1720790030000|2024-07-12 13:13:50|2150|2149.7|2150.1|2149.8|2150.1|2149.8|2149.9|2149.6|19
1720790040000|2024-07-12 13:14:00|2150.2|2149.9|2149.3|2149|2150.3|2150|2149|2148.7|141
1720790050000|2024-07-12 13:14:10|2149|2148.7|2149.3|2149|2149.3|2149|2149|2148.7|44
1720790060000|2024-07-12 13:14:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|9
1720790070000|2024-07-12 13:14:30|2149|2148.7|2149.2|2148.9|2149.3|2149|2148.8|2148.5|24
1720790080000|2024-07-12 13:14:40|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|13
1720790090000|2024-07-12 13:14:50|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|17
1720790100000|2024-07-12 13:15:00|2148.9|2148.6|2149.3|2149|2149.3|2149|2148.9|2148.6|20
1720790110000|2024-07-12 13:15:10|2149.1|2148.8|2148.7|2148.4|2149.2|2148.9|2148.7|2148.4|30
1720790120000|2024-07-12 13:15:20|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.4|2148.1|26
1720790130000|2024-07-12 13:15:30|2149|2148.7|2149|2148.7|2149|2148.7|2148.8|2148.5|21
1720790140000|2024-07-12 13:15:40|2149.2|2148.9|2148.9|2148.6|2149.3|2149|2148.9|2148.6|9
1720790150000|2024-07-12 13:15:50|2149|2148.7|2148.6|2148.3|2149|2148.7|2148.6|2148.3|21
1720790160000|2024-07-12 13:16:00|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|13
1720790170000|2024-07-12 13:16:10|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.8|2148.5|14
1720790180000|2024-07-12 13:16:20|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|25
1720790190000|2024-07-12 13:16:30|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|50
1720790200000|2024-07-12 13:16:40|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.8|2147.5|31
1720790210000|2024-07-12 13:16:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|31
1720790220000|2024-07-12 13:17:00|2148|2147.7|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|21
1720790230000|2024-07-12 13:17:10|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|25
1720790240000|2024-07-12 13:17:20|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.5|2147.2|18
1720790250000|2024-07-12 13:17:30|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|58
1720790260000|2024-07-12 13:17:40|2148.6|2148.3|2148.1|2147.8|2148.8|2148.5|2148.1|2147.8|42
1720790270000|2024-07-12 13:17:50|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.8|2146.5|201
1720790280000|2024-07-12 13:18:00|2147.1|2146.8|2146.9|2146.6|2147.4|2147.1|2146.9|2146.6|23
1720790290000|2024-07-12 13:18:10|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.4|2146.1|40
1720790300000|2024-07-12 13:18:20|2146.6|2146.3|2147|2146.7|2147.1|2146.8|2146.6|2146.3|83
1720790310000|2024-07-12 13:18:30|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|16
1720790320000|2024-07-12 13:18:40|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.1|2145.8|43
1720790330000|2024-07-12 13:18:50|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|14
1720790340000|2024-07-12 13:19:00|2146.4|2146.1|2146.9|2146.6|2146.9|2146.6|2146.4|2146.1|23
1720790350000|2024-07-12 13:19:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|17
1720790360000|2024-07-12 13:19:20|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|26
1720790370000|2024-07-12 13:19:30|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|5
1720790380000|2024-07-12 13:19:40|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|15
1720790390000|2024-07-12 13:19:50|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.1|2146.8|16
1720790400000|2024-07-12 13:20:00|2147.3|2147|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|33
1720790410000|2024-07-12 13:20:10|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|50
1720790420000|2024-07-12 13:20:20|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|40
1720790430000|2024-07-12 13:20:30|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|9
1720790440000|2024-07-12 13:20:40|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|12
1720790450000|2024-07-12 13:20:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|17
1720790460000|2024-07-12 13:21:00|2147|2146.7|2146.9|2146.6|2147.3|2147|2146.9|2146.6|37
1720790470000|2024-07-12 13:21:10|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|31
1720790480000|2024-07-12 13:21:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|8
1720790490000|2024-07-12 13:21:30|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|40
1720790500000|2024-07-12 13:21:40|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|10
1720790510000|2024-07-12 13:21:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1720790520000|2024-07-12 13:22:00|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|25
1720790530000|2024-07-12 13:22:10|2146.8|2146.5|2146.9|2146.6|2147|2146.7|2146.8|2146.5|18
1720790540000|2024-07-12 13:22:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|34
1720790550000|2024-07-12 13:22:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|6
1720790560000|2024-07-12 13:22:40|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|23
1720790570000|2024-07-12 13:22:50|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|44
1720790580000|2024-07-12 13:23:00|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|6
1720790590000|2024-07-12 13:23:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147|2146.7|44
1720790600000|2024-07-12 13:23:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|73
1720790610000|2024-07-12 13:23:30|2147.6|2147.3|2147.7|2147.4|2148.1|2147.8|2147.6|2147.3|78
1720790620000|2024-07-12 13:23:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|46
1720790630000|2024-07-12 13:23:50|2147.9|2147.6|2148.6|2148.3|2148.6|2148.3|2147.9|2147.6|60
1720790640000|2024-07-12 13:24:00|2148.5|2148.2|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|50
1720790650000|2024-07-12 13:24:10|2149.1|2148.8|2149.3|2149|2149.4|2149.1|2148.9|2148.6|43
1720790660000|2024-07-12 13:24:20|2149.4|2149.1|2149.7|2149.4|2149.7|2149.4|2149.3|2149|23
1720790670000|2024-07-12 13:24:30|2149.6|2149.3|2150|2149.7|2150|2149.7|2149.6|2149.3|41
1720790680000|2024-07-12 13:24:40|2150.1|2149.8|2150.4|2150.1|2150.5|2150.2|2150|2149.7|40
1720790690000|2024-07-12 13:24:50|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.3|2150|39
1720790700000|2024-07-12 13:25:00|2150.4|2150.1|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|107
1720790710000|2024-07-12 13:25:10|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|66
1720790720000|2024-07-12 13:25:20|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151.2|2150.9|72
1720790730000|2024-07-12 13:25:30|2151.4|2151.1|2150.6|2150.3|2151.4|2151.1|2150.6|2150.3|112
1720790740000|2024-07-12 13:25:40|2150.8|2150.5|2150.9|2150.6|2151|2150.7|2150.7|2150.4|77
1720790750000|2024-07-12 13:25:50|2151|2150.7|2151|2150.7|2151.1|2150.8|2150.9|2150.6|67
1720790760000|2024-07-12 13:26:00|2150.9|2150.6|2150.2|2149.9|2150.9|2150.6|2150.2|2149.9|60
1720790770000|2024-07-12 13:26:10|2150|2149.7|2149.1|2148.8|2150|2149.7|2149.1|2148.8|69
1720790780000|2024-07-12 13:26:20|2149|2148.7|2148.4|2148.1|2149|2148.7|2148.3|2148|32
1720790790000|2024-07-12 13:26:30|2148.3|2148|2148.9|2148.6|2149|2148.7|2148.3|2148|64
1720790800000|2024-07-12 13:26:40|2148.8|2148.5|2148.5|2148.2|2148.9|2148.6|2148.4|2148.1|59
1720790810000|2024-07-12 13:26:50|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|82
1720790820000|2024-07-12 13:27:00|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|39
1720790830000|2024-07-12 13:27:10|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|32
1720790840000|2024-07-12 13:27:20|2148.8|2148.5|2149.1|2148.8|2149.2|2148.9|2148.8|2148.5|43
1720790850000|2024-07-12 13:27:30|2149|2148.7|2149|2148.7|2149.2|2148.9|2148.9|2148.6|19
1720790860000|2024-07-12 13:27:40|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|40
1720790870000|2024-07-12 13:27:50|2148.8|2148.5|2148|2147.7|2148.9|2148.6|2148|2147.7|65
1720790880000|2024-07-12 13:28:00|2148.1|2147.8|2147.1|2146.8|2148.1|2147.8|2146.9|2146.6|83
1720790890000|2024-07-12 13:28:10|2147.2|2146.9|2146.7|2146.4|2147.5|2147.2|2146.6|2146.3|52
1720790900000|2024-07-12 13:28:20|2146.6|2146.3|2146.4|2146.1|2147.2|2146.9|2146.4|2146.1|62
1720790910000|2024-07-12 13:28:30|2146.3|2146|2145.7|2145.4|2146.3|2146|2145.7|2145.4|82
1720790920000|2024-07-12 13:28:40|2145.6|2145.3|2145.2|2144.9|2145.8|2145.5|2145.1|2144.8|75
1720790930000|2024-07-12 13:28:50|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|37
1720790940000|2024-07-12 13:29:00|2145.6|2145.3|2145.8|2145.5|2145.9|2145.6|2145.5|2145.2|51
1720790950000|2024-07-12 13:29:10|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.6|2145.3|98
1720790960000|2024-07-12 13:29:20|2145.8|2145.5|2146.4|2146.1|2146.7|2146.4|2145.8|2145.5|98
1720790970000|2024-07-12 13:29:30|2146.6|2146.3|2146|2145.7|2146.6|2146.3|2146|2145.7|92
1720790980000|2024-07-12 13:29:40|2146.1|2145.8|2145.6|2145.3|2146.1|2145.8|2145.6|2145.3|69
1720790990000|2024-07-12 13:29:50|2145.5|2145.2|2145.1|2144.8|2145.7|2145.4|2145|2144.7|297
1720791000000|2024-07-12 13:30:00|2146|2145.7|2145.2|2144.9|2147|2146.7|2144.8|2144.5|1089
1720791010000|2024-07-12 13:30:10|2145.3|2145|2145.7|2145.4|2147.4|2147.1|2145.2|2144.9|451
1720791020000|2024-07-12 13:30:20|2145.3|2145|2146|2145.7|2146.3|2146|2145.1|2144.8|295
1720791030000|2024-07-12 13:30:30|2145.6|2145.3|2143.7|2143.4|2146.3|2146|2143.6|2143.3|475
1720791040000|2024-07-12 13:30:40|2144|2143.7|2143.5|2143.2|2144.1|2143.8|2142.9|2142.6|423
1720791050000|2024-07-12 13:30:50|2143.1|2142.8|2143.3|2143|2143.9|2143.6|2142.8|2142.5|562
1720791060000|2024-07-12 13:31:00|2143.4|2143.1|2144.4|2144.1|2146.1|2145.8|2143.4|2143.1|554
1720791070000|2024-07-12 13:31:10|2144.2|2143.9|2145.4|2145.1|2146.6|2146.3|2144.2|2143.9|411
1720791080000|2024-07-12 13:31:20|2145|2144.7|2145.8|2145.5|2146.4|2146.1|2144.2|2143.9|404
1720791090000|2024-07-12 13:31:30|2145.7|2145.4|2145.4|2145.1|2146.3|2146|2144.6|2144.3|319
1720791100000|2024-07-12 13:31:40|2145.8|2145.5|2149.1|2148.8|2149.4|2149.1|2145.6|2145.3|500
1720791110000|2024-07-12 13:31:50|2149|2148.7|2146.8|2146.5|2149.2|2148.9|2146.4|2146.1|367
1720791120000|2024-07-12 13:32:00|2146.9|2146.6|2145.7|2145.4|2147.1|2146.8|2145.2|2144.9|420
1720791130000|2024-07-12 13:32:10|2146|2145.7|2145.9|2145.6|2146.5|2146.2|2145.7|2145.4|281
1720791140000|2024-07-12 13:32:20|2146|2145.7|2144|2143.7|2146.1|2145.8|2144|2143.7|241
1720791150000|2024-07-12 13:32:30|2143.9|2143.6|2145|2144.7|2145.5|2145.2|2143.9|2143.6|191
1720791160000|2024-07-12 13:32:40|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2143.9|2143.6|188
1720791170000|2024-07-12 13:32:50|2145.6|2145.3|2147.4|2147.1|2147.8|2147.5|2145.4|2145.1|366
1720791180000|2024-07-12 13:33:00|2147.6|2147.3|2146.9|2146.6|2148.1|2147.8|2146.2|2145.9|423
1720791190000|2024-07-12 13:33:10|2146.8|2146.5|2146.5|2146.2|2147.2|2146.9|2146.3|2146|203
1720791200000|2024-07-12 13:33:20|2146.3|2146|2145.6|2145.3|2146.8|2146.5|2145.4|2145.1|196
1720791210000|2024-07-12 13:33:30|2145.5|2145.2|2145.7|2145.4|2146.4|2146.1|2145.2|2144.9|151
1720791220000|2024-07-12 13:33:40|2145.8|2145.5|2145.1|2144.8|2145.9|2145.6|2144.8|2144.5|195
1720791230000|2024-07-12 13:33:50|2145.3|2145|2144.7|2144.4|2145.3|2145|2144.2|2143.9|191
1720791240000|2024-07-12 13:34:00|2144.9|2144.6|2144.8|2144.5|2145.3|2145|2144.7|2144.4|191
1720791250000|2024-07-12 13:34:10|2145|2144.7|2144.5|2144.2|2145.4|2145.1|2144.3|2144|151
1720791260000|2024-07-12 13:34:20|2144.3|2144|2144.7|2144.4|2145.2|2144.9|2144.3|2144|117
1720791270000|2024-07-12 13:34:30|2144.6|2144.3|2146.5|2146.2|2147.4|2147.1|2144.6|2144.3|410
1720791280000|2024-07-12 13:34:40|2146.6|2146.3|2146|2145.7|2147.6|2147.3|2145.4|2145.1|267
1720791290000|2024-07-12 13:34:50|2146.1|2145.8|2145.4|2145.1|2146.1|2145.8|2144.5|2144.2|320
1720791300000|2024-07-12 13:35:00|2145.9|2145.6|2145.4|2145.1|2145.9|2145.6|2144.5|2144.2|255
1720791310000|2024-07-12 13:35:10|2145.1|2144.8|2144.5|2144.2|2145.6|2145.3|2144.5|2144.2|116
1720791320000|2024-07-12 13:35:20|2144.4|2144.1|2143.9|2143.6|2144.4|2144.1|2143.3|2143|257
1720791330000|2024-07-12 13:35:30|2144.1|2143.8|2147|2146.7|2147.4|2147.1|2143.9|2143.6|340
1720791340000|2024-07-12 13:35:40|2147.2|2146.9|2146.6|2146.3|2147.6|2147.3|2146.4|2146.1|695
1720791350000|2024-07-12 13:35:50|2146.7|2146.4|2146.4|2146.1|2146.9|2146.6|2145.7|2145.4|249
1720791360000|2024-07-12 13:36:00|2146|2145.7|2145.2|2144.9|2146.9|2146.6|2144.7|2144.4|315
1720791370000|2024-07-12 13:36:10|2145|2144.7|2144.9|2144.6|2145.6|2145.3|2144.9|2144.6|182
1720791380000|2024-07-12 13:36:20|2144.6|2144.3|2144.3|2144|2145.5|2145.2|2144|2143.7|164
1720791390000|2024-07-12 13:36:30|2144.4|2144.1|2146.2|2145.9|2146.3|2146|2144.1|2143.8|180
1720791400000|2024-07-12 13:36:40|2146.3|2146|2148.5|2148.2|2148.5|2148.2|2146.3|2146|329
1720791410000|2024-07-12 13:36:50|2148.6|2148.3|2145.7|2145.4|2148.6|2148.3|2145.2|2144.9|310
1720791420000|2024-07-12 13:37:00|2146|2145.7|2146.7|2146.4|2146.7|2146.4|2145.6|2145.3|261
1720791430000|2024-07-12 13:37:10|2146.6|2146.3|2145.7|2145.4|2146.9|2146.6|2145.6|2145.3|282
1720791440000|2024-07-12 13:37:20|2146.1|2145.8|2149.2|2148.9|2149.2|2148.9|2145.9|2145.6|394
1720791450000|2024-07-12 13:37:30|2149.1|2148.8|2148.1|2147.8|2149.4|2149.1|2147.9|2147.6|407
1720791460000|2024-07-12 13:37:40|2148.2|2147.9|2147.9|2147.6|2149.2|2148.9|2147.9|2147.6|479
1720791470000|2024-07-12 13:37:50|2148|2147.7|2146.8|2146.5|2148.5|2148.2|2146.6|2146.3|234
1720791480000|2024-07-12 13:38:00|2146.9|2146.6|2146.5|2146.2|2147.4|2147.1|2146.5|2146.2|175
1720791490000|2024-07-12 13:38:10|2146.3|2146|2146.8|2146.5|2147|2146.7|2146.3|2146|196
1720791500000|2024-07-12 13:38:20|2146.9|2146.6|2149.1|2148.8|2149.1|2148.8|2146.8|2146.5|268
1720791510000|2024-07-12 13:38:30|2149.3|2149|2149.2|2148.9|2149.3|2149|2148.2|2147.9|237
1720791520000|2024-07-12 13:38:40|2149.3|2149|2147.8|2147.5|2149.3|2149|2147.5|2147.2|205
1720791530000|2024-07-12 13:38:50|2147.9|2147.6|2148.7|2148.4|2148.7|2148.4|2147.7|2147.4|118
1720791540000|2024-07-12 13:39:00|2148.6|2148.3|2149.8|2149.5|2149.9|2149.6|2148.3|2148|215
1720791550000|2024-07-12 13:39:10|2149.9|2149.6|2151|2150.7|2151.5|2151.2|2149.7|2149.4|542
1720791560000|2024-07-12 13:39:20|2151.2|2150.9|2150.7|2150.4|2151.2|2150.9|2150.3|2150|325
1720791570000|2024-07-12 13:39:30|2150.9|2150.6|2150|2149.7|2150.9|2150.6|2149.5|2149.2|257
1720791580000|2024-07-12 13:39:40|2150.1|2149.8|2150.7|2150.4|2150.8|2150.5|2149.6|2149.3|212
1720791590000|2024-07-12 13:39:50|2151|2150.7|2150.1|2149.8|2151.6|2151.3|2150.1|2149.8|275
1720791600000|2024-07-12 13:40:00|2150|2149.7|2148.6|2148.3|2150|2149.7|2148.6|2148.3|218
1720791610000|2024-07-12 13:40:10|2148.5|2148.2|2149.4|2149.1|2149.6|2149.3|2148.3|2148|205
1720791620000|2024-07-12 13:40:20|2149.3|2149|2148.9|2148.6|2150|2149.7|2148.8|2148.5|253
1720791630000|2024-07-12 13:40:30|2148.7|2148.4|2149.3|2149|2149.9|2149.6|2148.7|2148.4|291
1720791640000|2024-07-12 13:40:40|2149|2148.7|2148.6|2148.3|2149.5|2149.2|2148.1|2147.8|127
1720791650000|2024-07-12 13:40:50|2148.4|2148.1|2147.6|2147.3|2148.6|2148.3|2147.6|2147.3|211
1720791660000|2024-07-12 13:41:00|2147.5|2147.2|2148.6|2148.3|2148.9|2148.6|2147.2|2146.9|239
1720791670000|2024-07-12 13:41:10|2148.7|2148.4|2148|2147.7|2148.8|2148.5|2147.5|2147.2|140
1720791680000|2024-07-12 13:41:20|2148.1|2147.8|2148.2|2147.9|2148.6|2148.3|2148.1|2147.8|110
1720791690000|2024-07-12 13:41:30|2148.3|2148|2150.5|2150.2|2151.5|2151.2|2148.3|2148|512
1720791700000|2024-07-12 13:41:40|2150.1|2149.8|2149.7|2149.4|2150.4|2150.1|2149.4|2149.1|166
1720791710000|2024-07-12 13:41:50|2149.8|2149.5|2149.8|2149.5|2150.2|2149.9|2149.7|2149.4|123
1720791720000|2024-07-12 13:42:00|2149.9|2149.6|2149.4|2149.1|2150.2|2149.9|2149.4|2149.1|141
1720791730000|2024-07-12 13:42:10|2149.3|2149|2148.9|2148.6|2149.6|2149.3|2148.9|2148.6|99
1720791740000|2024-07-12 13:42:20|2148.7|2148.4|2149.1|2148.8|2149.1|2148.8|2148.2|2147.9|138
1720791750000|2024-07-12 13:42:30|2149|2148.7|2149.7|2149.4|2149.8|2149.5|2148.7|2148.4|152
1720791760000|2024-07-12 13:42:40|2149.9|2149.6|2149.4|2149.1|2150.1|2149.8|2149|2148.7|230
1720791770000|2024-07-12 13:42:50|2149.3|2149|2148.8|2148.5|2149.8|2149.5|2148.6|2148.3|102
1720791780000|2024-07-12 13:43:00|2148.9|2148.6|2148.6|2148.3|2149.3|2149|2148.4|2148.1|107
1720791790000|2024-07-12 13:43:10|2148.5|2148.2|2149.5|2149.2|2149.7|2149.4|2148.4|2148.1|123
1720791800000|2024-07-12 13:43:20|2149.6|2149.3|2150.5|2150.2|2150.8|2150.5|2149.2|2148.9|222
1720791810000|2024-07-12 13:43:30|2150.4|2150.1|2150.8|2150.5|2151.6|2151.3|2150.2|2149.9|208
1720791820000|2024-07-12 13:43:40|2150.9|2150.6|2150.4|2150.1|2151|2150.7|2149.7|2149.4|132
1720791830000|2024-07-12 13:43:50|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.7|2149.4|92
1720791840000|2024-07-12 13:44:00|2149.8|2149.5|2149.6|2149.3|2150|2149.7|2149.1|2148.8|161
1720791850000|2024-07-12 13:44:10|2150|2149.7|2150.7|2150.4|2151.4|2151.1|2149.7|2149.4|230
1720791860000|2024-07-12 13:44:20|2150.6|2150.3|2149.9|2149.6|2151.1|2150.8|2149.9|2149.6|95
1720791870000|2024-07-12 13:44:30|2150|2149.7|2149.4|2149.1|2150|2149.7|2149.4|2149.1|102
1720791880000|2024-07-12 13:44:40|2149.6|2149.3|2149.1|2148.8|2149.9|2149.6|2149.1|2148.8|108
1720791890000|2024-07-12 13:44:50|2149.2|2148.9|2149.4|2149.1|2150|2149.7|2149.2|2148.9|105
1720791900000|2024-07-12 13:45:00|2148.7|2148.4|2149.4|2149.1|2149.9|2149.6|2148.5|2148.2|348
1720791910000|2024-07-12 13:45:10|2149.6|2149.3|2148.7|2148.4|2149.8|2149.5|2148.3|2148|291
1720791920000|2024-07-12 13:45:20|2148.8|2148.5|2150|2149.7|2150.7|2150.4|2148.8|2148.5|187
1720791930000|2024-07-12 13:45:30|2149.8|2149.5|2150.7|2150.4|2151|2150.7|2149.7|2149.4|117
1720791940000|2024-07-12 13:45:40|2150.6|2150.3|2150.8|2150.5|2151.6|2151.3|2150.6|2150.3|201
1720791950000|2024-07-12 13:45:50|2150.7|2150.4|2150.8|2150.5|2151.4|2151.1|2150.5|2150.2|89
1720791960000|2024-07-12 13:46:00|2150.7|2150.4|2150.3|2150|2151.1|2150.8|2150|2149.7|146
1720791970000|2024-07-12 13:46:10|2150.2|2149.9|2150|2149.7|2150.8|2150.5|2149.9|2149.6|100
1720791980000|2024-07-12 13:46:20|2150.2|2149.9|2150.9|2150.6|2151|2150.7|2150.1|2149.8|195
1720791990000|2024-07-12 13:46:30|2151.3|2151|2151.3|2151|2151.4|2151.1|2151|2150.7|105
1720792000000|2024-07-12 13:46:40|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2150.9|2150.6|394
1720792010000|2024-07-12 13:46:50|2151.2|2150.9|2151.3|2151|2151.6|2151.3|2151|2150.7|224
1720792020000|2024-07-12 13:47:00|2151.2|2150.9|2150.6|2150.3|2152.3|2152|2150.6|2150.3|381
1720792030000|2024-07-12 13:47:10|2150.7|2150.4|2150.4|2150.1|2151.2|2150.9|2150.2|2149.9|139
1720792040000|2024-07-12 13:47:20|2150.5|2150.2|2151.8|2151.5|2151.8|2151.5|2150.2|2149.9|141
1720792050000|2024-07-12 13:47:30|2152.1|2151.8|2151.4|2151.1|2152.3|2152|2151.2|2150.9|222
1720792060000|2024-07-12 13:47:40|2151.3|2151|2151.6|2151.3|2152.2|2151.9|2151.3|2151|143
1720792070000|2024-07-12 13:47:50|2151.7|2151.4|2151|2150.7|2151.7|2151.4|2151|2150.7|78
1720792080000|2024-07-12 13:48:00|2151.2|2150.9|2151.5|2151.2|2151.7|2151.4|2150.9|2150.6|181
1720792090000|2024-07-12 13:48:10|2151.7|2151.4|2152.3|2152|2152.3|2152|2151.7|2151.4|130
1720792100000|2024-07-12 13:48:20|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2151.8|2151.5|73
1720792110000|2024-07-12 13:48:30|2152.6|2152.3|2152.9|2152.6|2153|2152.7|2152.2|2151.9|172
1720792120000|2024-07-12 13:48:40|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.7|2152.4|105
1720792130000|2024-07-12 13:48:50|2152.8|2152.5|2152.7|2152.4|2153|2152.7|2152.2|2151.9|77
1720792140000|2024-07-12 13:49:00|2153|2152.7|2152.2|2151.9|2153.2|2152.9|2152.2|2151.9|216
1720792150000|2024-07-12 13:49:10|2152.3|2152|2151.5|2151.2|2152.7|2152.4|2151.5|2151.2|178
1720792160000|2024-07-12 13:49:20|2151.8|2151.5|2151.5|2151.2|2151.8|2151.5|2151.2|2150.9|82
1720792170000|2024-07-12 13:49:30|2151.4|2151.1|2151.1|2150.8|2151.7|2151.4|2150.9|2150.6|129
1720792180000|2024-07-12 13:49:40|2151|2150.7|2150.6|2150.3|2151.1|2150.8|2150.6|2150.3|74
1720792190000|2024-07-12 13:49:50|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.5|2150.2|201
1720792200000|2024-07-12 13:50:00|2151|2150.7|2150.6|2150.3|2151.2|2150.9|2150.4|2150.1|162
1720792210000|2024-07-12 13:50:10|2150.5|2150.2|2149.7|2149.4|2150.9|2150.6|2149.7|2149.4|110
1720792220000|2024-07-12 13:50:20|2149.6|2149.3|2150.2|2149.9|2150.2|2149.9|2149.4|2149.1|149
1720792230000|2024-07-12 13:50:30|2150.4|2150.1|2149.4|2149.1|2150.4|2150.1|2149.4|2149.1|91
1720792240000|2024-07-12 13:50:40|2149.3|2149|2148.4|2148.1|2149.3|2149|2148.3|2148|219
1720792250000|2024-07-12 13:50:50|2148.3|2148|2148.2|2147.9|2148.3|2148|2147.7|2147.4|203
1720792260000|2024-07-12 13:51:00|2148|2147.7|2147.6|2147.3|2148.7|2148.4|2147.5|2147.2|249
1720792270000|2024-07-12 13:51:10|2147.7|2147.4|2147.5|2147.2|2147.8|2147.5|2147.2|2146.9|156
1720792280000|2024-07-12 13:51:20|2147.6|2147.3|2147.6|2147.3|2147.8|2147.5|2147.2|2146.9|184
1720792290000|2024-07-12 13:51:30|2147.7|2147.4|2147.5|2147.2|2148|2147.7|2147.3|2147|135
1720792300000|2024-07-12 13:51:40|2147.6|2147.3|2146.8|2146.5|2147.6|2147.3|2146.6|2146.3|278
1720792310000|2024-07-12 13:51:50|2146.7|2146.4|2147|2146.7|2147.1|2146.8|2146.7|2146.4|114
1720792320000|2024-07-12 13:52:00|2146.9|2146.6|2146.4|2146.1|2147|2146.7|2146.2|2145.9|273
1720792330000|2024-07-12 13:52:10|2146.3|2146|2145.9|2145.6|2146.4|2146.1|2145.6|2145.3|158
1720792340000|2024-07-12 13:52:20|2145.8|2145.5|2146|2145.7|2146.1|2145.8|2145.5|2145.2|186
1720792350000|2024-07-12 13:52:30|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.6|2145.3|232
1720792360000|2024-07-12 13:52:40|2145.8|2145.5|2146.1|2145.8|2146.7|2146.4|2145.7|2145.4|115
1720792370000|2024-07-12 13:52:50|2146|2145.7|2146.2|2145.9|2146.5|2146.2|2145.8|2145.5|98
1720792380000|2024-07-12 13:53:00|2146.1|2145.8|2145.5|2145.2|2146.1|2145.8|2145.1|2144.8|159
1720792390000|2024-07-12 13:53:10|2145.4|2145.1|2145.3|2145|2145.6|2145.3|2145.3|2145|158
1720792400000|2024-07-12 13:53:20|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|94
1720792410000|2024-07-12 13:53:30|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145|2144.7|108
1720792420000|2024-07-12 13:53:40|2145.2|2144.9|2144.3|2144|2145.2|2144.9|2144.3|2144|146
1720792430000|2024-07-12 13:53:50|2144.4|2144.1|2144.9|2144.6|2145.3|2145|2144.2|2143.9|142
1720792440000|2024-07-12 13:54:00|2145|2144.7|2145.8|2145.5|2145.8|2145.5|2144.9|2144.6|123
1720792450000|2024-07-12 13:54:10|2145.7|2145.4|2146.7|2146.4|2146.7|2146.4|2145.4|2145.1|69
1720792460000|2024-07-12 13:54:20|2146.8|2146.5|2147.9|2147.6|2148|2147.7|2146.8|2146.5|226
1720792470000|2024-07-12 13:54:30|2147.7|2147.4|2147.5|2147.2|2147.9|2147.6|2147.5|2147.2|87
1720792480000|2024-07-12 13:54:40|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2146.7|2146.4|127
1720792490000|2024-07-12 13:54:50|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2146.8|2146.5|145
1720792500000|2024-07-12 13:55:00|2147.1|2146.8|2147.3|2147|2147.7|2147.4|2147|2146.7|204
1720792510000|2024-07-12 13:55:10|2147.2|2146.9|2146|2145.7|2147.3|2147|2145.9|2145.6|131
1720792520000|2024-07-12 13:55:20|2146.2|2145.9|2147.1|2146.8|2147.3|2147|2146.2|2145.9|98
1720792530000|2024-07-12 13:55:30|2146.7|2146.4|2147.8|2147.5|2147.8|2147.5|2146.7|2146.4|96
1720792540000|2024-07-12 13:55:40|2147.7|2147.4|2148.9|2148.6|2148.9|2148.6|2147.7|2147.4|226
1720792550000|2024-07-12 13:55:50|2148.8|2148.5|2149.3|2149|2149.3|2149|2148.8|2148.5|103
1720792560000|2024-07-12 13:56:00|2148.9|2148.6|2148.8|2148.5|2149.5|2149.2|2148.6|2148.3|101
1720792570000|2024-07-12 13:56:10|2149|2148.7|2148.7|2148.4|2149.2|2148.9|2148.6|2148.3|96
1720792580000|2024-07-12 13:56:20|2148.2|2147.9|2148.7|2148.4|2148.9|2148.6|2148.1|2147.8|110
1720792590000|2024-07-12 13:56:30|2148.6|2148.3|2149.5|2149.2|2149.5|2149.2|2148.6|2148.3|44
1720792600000|2024-07-12 13:56:40|2149.4|2149.1|2149.5|2149.2|2149.6|2149.3|2149|2148.7|117
1720792610000|2024-07-12 13:56:50|2149.6|2149.3|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|82
1720792620000|2024-07-12 13:57:00|2149.9|2149.6|2149.1|2148.8|2149.9|2149.6|2148.8|2148.5|167
1720792630000|2024-07-12 13:57:10|2149.2|2148.9|2149.1|2148.8|2149.7|2149.4|2149.1|2148.8|141
1720792640000|2024-07-12 13:57:20|2149.2|2148.9|2150.1|2149.8|2150.1|2149.8|2149|2148.7|129
1720792650000|2024-07-12 13:57:30|2150|2149.7|2149.7|2149.4|2150.1|2149.8|2149.6|2149.3|120
1720792660000|2024-07-12 13:57:40|2149.8|2149.5|2150.2|2149.9|2150.3|2150|2149.8|2149.5|114
1720792670000|2024-07-12 13:57:50|2149.8|2149.5|2149.8|2149.5|2150.1|2149.8|2149.6|2149.3|186
1720792680000|2024-07-12 13:58:00|2150|2149.7|2149.8|2149.5|2150|2149.7|2149.3|2149|158
1720792690000|2024-07-12 13:58:10|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2149.7|2149.4|205
1720792700000|2024-07-12 13:58:20|2149.9|2149.6|2149.8|2149.5|2150|2149.7|2149.4|2149.1|78
1720792710000|2024-07-12 13:58:30|2149.9|2149.6|2149.7|2149.4|2150.1|2149.8|2149.7|2149.4|49
1720792720000|2024-07-12 13:58:40|2149.8|2149.5|2150.5|2150.2|2150.5|2150.2|2149.8|2149.5|107
1720792730000|2024-07-12 13:58:50|2150.6|2150.3|2150.3|2150|2150.8|2150.5|2150.3|2150|100
1720792740000|2024-07-12 13:59:00|2150.2|2149.9|2149.9|2149.6|2150.3|2150|2149.7|2149.4|116
1720792750000|2024-07-12 13:59:10|2150|2149.7|2150|2149.7|2150|2149.7|2149.8|2149.5|90
1720792760000|2024-07-12 13:59:20|2150.1|2149.8|2149.7|2149.4|2150.3|2150|2149.7|2149.4|127
1720792770000|2024-07-12 13:59:30|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.4|2149.1|87
1720792780000|2024-07-12 13:59:40|2149.9|2149.6|2149.4|2149.1|2149.9|2149.6|2149.1|2148.8|98
1720792790000|2024-07-12 13:59:50|2149.5|2149.2|2149.9|2149.6|2150.2|2149.9|2149.4|2149.1|114
1720792800000|2024-07-12 14:00:00|2150.7|2150.4|2151.7|2151.4|2151.8|2151.5|2150.2|2149.9|235
1720792810000|2024-07-12 14:00:10|2151.4|2151.1|2153.8|2153.5|2153.8|2153.5|2151.1|2150.8|327
1720792820000|2024-07-12 14:00:20|2153.9|2153.6|2154.1|2153.8|2154.3|2154|2153.6|2153.3|323
1720792830000|2024-07-12 14:00:30|2154.2|2153.9|2154.5|2154.2|2154.5|2154.2|2153.2|2152.9|224
1720792840000|2024-07-12 14:00:40|2154.1|2153.8|2154.7|2154.4|2154.9|2154.6|2153.9|2153.6|214
1720792850000|2024-07-12 14:00:50|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2153.4|2153.1|242
1720792860000|2024-07-12 14:01:00|2154.3|2154|2153.5|2153.2|2154.4|2154.1|2153.2|2152.9|390
1720792870000|2024-07-12 14:01:10|2153.6|2153.3|2154.2|2153.9|2154.4|2154.1|2153.6|2153.3|170
1720792880000|2024-07-12 14:01:20|2153.6|2153.3|2155.2|2154.9|2155.4|2155.1|2153.5|2153.2|192
1720792890000|2024-07-12 14:01:30|2155|2154.7|2156.1|2155.8|2156.2|2155.9|2154.9|2154.6|423
1720792900000|2024-07-12 14:01:40|2156.2|2155.9|2155.4|2155.1|2156.2|2155.9|2155.1|2154.8|244
1720792910000|2024-07-12 14:01:50|2155.2|2154.9|2155|2154.7|2155.4|2155.1|2154.4|2154.1|336
1720792920000|2024-07-12 14:02:00|2155.2|2154.9|2155.9|2155.6|2156.3|2156|2155.2|2154.9|286
1720792930000|2024-07-12 14:02:10|2155.8|2155.5|2155.7|2155.4|2156|2155.7|2155.7|2155.4|158
1720792940000|2024-07-12 14:02:20|2155.8|2155.5|2154.6|2154.3|2156.1|2155.8|2154.3|2154|323
1720792950000|2024-07-12 14:02:30|2154.4|2154.1|2154.9|2154.6|2155.1|2154.8|2153.9|2153.6|212
1720792960000|2024-07-12 14:02:40|2155.1|2154.8|2154.1|2153.8|2155.3|2155|2153.8|2153.5|271
1720792970000|2024-07-12 14:02:50|2153.9|2153.6|2153.6|2153.3|2154.5|2154.2|2153.6|2153.3|107
1720792980000|2024-07-12 14:03:00|2153.3|2153|2153.2|2152.9|2153.7|2153.4|2153|2152.7|251
1720792990000|2024-07-12 14:03:10|2153.3|2153|2153.4|2153.1|2153.6|2153.3|2153.1|2152.8|60
1720793000000|2024-07-12 14:03:20|2153.6|2153.3|2153.7|2153.4|2154|2153.7|2153.2|2152.9|91
1720793010000|2024-07-12 14:03:30|2153.5|2153.2|2153.5|2153.2|2153.9|2153.6|2153.4|2153.1|69
1720793020000|2024-07-12 14:03:40|2153.7|2153.4|2154.2|2153.9|2154.6|2154.3|2153.7|2153.4|80
1720793030000|2024-07-12 14:03:50|2154.1|2153.8|2153.5|2153.2|2154.2|2153.9|2153.5|2153.2|103
1720793040000|2024-07-12 14:04:00|2153.6|2153.3|2153.5|2153.2|2153.7|2153.4|2153.1|2152.8|129
1720793050000|2024-07-12 14:04:10|2153.4|2153.1|2153.5|2153.2|2153.7|2153.4|2153|2152.7|72
1720793060000|2024-07-12 14:04:20|2153.6|2153.3|2154.9|2154.6|2154.9|2154.6|2153.5|2153.2|154
1720793070000|2024-07-12 14:04:30|2154.8|2154.5|2155.5|2155.2|2155.6|2155.3|2154.8|2154.5|203
1720793080000|2024-07-12 14:04:40|2155.6|2155.3|2156.1|2155.8|2156.1|2155.8|2155.4|2155.1|136
1720793090000|2024-07-12 14:04:50|2156|2155.7|2157.2|2156.9|2157.3|2157|2156|2155.7|307
1720793100000|2024-07-12 14:05:00|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.2|2156.9|281
1720793110000|2024-07-12 14:05:10|2157.5|2157.2|2157.5|2157.2|2157.8|2157.5|2157.2|2156.9|196
1720793120000|2024-07-12 14:05:20|2157.4|2157.1|2158.6|2158.3|2158.6|2158.3|2157.4|2157.1|234
1720793130000|2024-07-12 14:05:30|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.1|2157.8|202
1720793140000|2024-07-12 14:05:40|2158.3|2158|2158.8|2158.5|2158.8|2158.5|2158|2157.7|165
1720793150000|2024-07-12 14:05:50|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158.5|2158.2|125
1720793160000|2024-07-12 14:06:00|2159.3|2159|2158.5|2158.2|2159.3|2159|2158.2|2157.9|235
1720793170000|2024-07-12 14:06:10|2158.6|2158.3|2158.6|2158.3|2159|2158.7|2158|2157.7|185
1720793180000|2024-07-12 14:06:20|2158.7|2158.4|2159|2158.7|2159.1|2158.8|2158.7|2158.4|114
1720793190000|2024-07-12 14:06:30|2159.2|2158.9|2159.6|2159.3|2159.6|2159.3|2158.8|2158.5|143
1720793200000|2024-07-12 14:06:40|2159.7|2159.4|2158.7|2158.4|2159.8|2159.5|2158.7|2158.4|153
1720793210000|2024-07-12 14:06:50|2158.8|2158.5|2157.9|2157.6|2158.9|2158.6|2157.9|2157.6|200
1720793220000|2024-07-12 14:07:00|2157.8|2157.5|2157.6|2157.3|2157.9|2157.6|2157|2156.7|300
1720793230000|2024-07-12 14:07:10|2157.7|2157.4|2156.7|2156.4|2157.7|2157.4|2156.7|2156.4|95
1720793240000|2024-07-12 14:07:20|2157|2156.7|2156.3|2156|2157.1|2156.8|2156.1|2155.8|203
1720793250000|2024-07-12 14:07:30|2156.2|2155.9|2157.1|2156.8|2157.1|2156.8|2156|2155.7|107
1720793260000|2024-07-12 14:07:40|2157.4|2157.1|2157.7|2157.4|2158.2|2157.9|2157.4|2157.1|103
1720793270000|2024-07-12 14:07:50|2157.6|2157.3|2158.4|2158.1|2158.5|2158.2|2157.5|2157.2|179
1720793280000|2024-07-12 14:08:00|2158.3|2158|2158.7|2158.4|2159.1|2158.8|2157.9|2157.6|246
1720793290000|2024-07-12 14:08:10|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.1|2157.8|142
1720793300000|2024-07-12 14:08:20|2158.8|2158.5|2158|2157.7|2159.1|2158.8|2158|2157.7|70
1720793310000|2024-07-12 14:08:30|2157.9|2157.6|2158.2|2157.9|2158.4|2158.1|2157.7|2157.4|54
1720793320000|2024-07-12 14:08:40|2158.1|2157.8|2158.4|2158.1|2158.6|2158.3|2157.8|2157.5|53
1720793330000|2024-07-12 14:08:50|2158.6|2158.3|2158.4|2158.1|2158.6|2158.3|2157.8|2157.5|53
1720793340000|2024-07-12 14:09:00|2158.3|2158|2158.2|2157.9|2158.6|2158.3|2157.9|2157.6|200
1720793350000|2024-07-12 14:09:10|2158.1|2157.8|2158.2|2157.9|2158.3|2158|2157.8|2157.5|63
1720793360000|2024-07-12 14:09:20|2158.1|2157.8|2157.2|2156.9|2158.2|2157.9|2157.2|2156.9|242
1720793370000|2024-07-12 14:09:30|2157.3|2157|2156.5|2156.2|2157.3|2157|2156.4|2156.1|89
1720793380000|2024-07-12 14:09:40|2156.3|2156|2156.1|2155.8|2156.5|2156.2|2156.1|2155.8|103
1720793390000|2024-07-12 14:09:50|2156.2|2155.9|2155.3|2155|2156.2|2155.9|2155.3|2155|249
1720793400000|2024-07-12 14:10:00|2155.4|2155.1|2155.9|2155.6|2156.1|2155.8|2155.3|2155|184
1720793410000|2024-07-12 14:10:10|2155.6|2155.3|2155.3|2155|2156.2|2155.9|2155.3|2155|111
1720793420000|2024-07-12 14:10:20|2155.5|2155.2|2156.1|2155.8|2156.3|2156|2155.3|2155|110
1720793430000|2024-07-12 14:10:30|2156|2155.7|2157.5|2157.2|2157.5|2157.2|2155.8|2155.5|124
1720793440000|2024-07-12 14:10:40|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2156.5|2156.2|91
1720793450000|2024-07-12 14:10:50|2157.4|2157.1|2157.9|2157.6|2158.1|2157.8|2157|2156.7|47
1720793460000|2024-07-12 14:11:00|2158|2157.7|2157.7|2157.4|2158|2157.7|2157.5|2157.2|77
1720793470000|2024-07-12 14:11:10|2157.5|2157.2|2157.9|2157.6|2157.9|2157.6|2157.4|2157.1|45
1720793480000|2024-07-12 14:11:20|2157.8|2157.5|2158.9|2158.6|2159|2158.7|2157.8|2157.5|57
1720793490000|2024-07-12 14:11:30|2159|2158.7|2159.6|2159.3|2159.8|2159.5|2159|2158.7|153
1720793500000|2024-07-12 14:11:40|2159.5|2159.2|2158.8|2158.5|2159.6|2159.3|2158.8|2158.5|68
1720793510000|2024-07-12 14:11:50|2158.9|2158.6|2158.9|2158.6|2159.3|2159|2158.8|2158.5|23
1720793520000|2024-07-12 14:12:00|2159|2158.7|2158.8|2158.5|2159|2158.7|2158.3|2158|107
1720793530000|2024-07-12 14:12:10|2158.7|2158.4|2159.1|2158.8|2159.1|2158.8|2158.5|2158.2|217
1720793540000|2024-07-12 14:12:20|2159|2158.7|2158.9|2158.6|2159.1|2158.8|2158.7|2158.4|69
1720793550000|2024-07-12 14:12:30|2158.8|2158.5|2159.2|2158.9|2159.6|2159.3|2158.8|2158.5|70
1720793560000|2024-07-12 14:12:40|2159.5|2159.2|2160|2159.7|2160|2159.7|2159.5|2159.2|239
1720793570000|2024-07-12 14:12:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|121
1720793580000|2024-07-12 14:13:00|2160.2|2159.9|2160.8|2160.5|2161.1|2160.8|2160.2|2159.9|226
1720793590000|2024-07-12 14:13:10|2160.7|2160.4|2160.2|2159.9|2160.8|2160.5|2160.1|2159.8|88
1720793600000|2024-07-12 14:13:20|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160|2159.7|81
1720793610000|2024-07-12 14:13:30|2160.6|2160.3|2160.4|2160.1|2160.7|2160.4|2159.8|2159.5|48
1720793620000|2024-07-12 14:13:40|2160.6|2160.3|2160.4|2160.1|2160.7|2160.4|2160.4|2160.1|51
1720793630000|2024-07-12 14:13:50|2160.5|2160.2|2160.8|2160.5|2160.9|2160.6|2160.4|2160.1|36
1720793640000|2024-07-12 14:14:00|2160.9|2160.6|2161.2|2160.9|2161.3|2161|2160.9|2160.6|131
1720793650000|2024-07-12 14:14:10|2161.1|2160.8|2160.8|2160.5|2161.2|2160.9|2160.3|2160|118
1720793660000|2024-07-12 14:14:20|2160.7|2160.4|2161.1|2160.8|2161.2|2160.9|2160.7|2160.4|105
1720793670000|2024-07-12 14:14:30|2161|2160.7|2161.8|2161.5|2161.9|2161.6|2161|2160.7|186
1720793680000|2024-07-12 14:14:40|2161.7|2161.4|2161.4|2161.1|2162|2161.7|2161.4|2161.1|97
1720793690000|2024-07-12 14:14:50|2161.5|2161.2|2161.9|2161.6|2162|2161.7|2161.5|2161.2|110
1720793700000|2024-07-12 14:15:00|2161.8|2161.5|2162.1|2161.8|2162.1|2161.8|2161.7|2161.4|115
1720793710000|2024-07-12 14:15:10|2162.3|2162|2162.1|2161.8|2162.4|2162.1|2162|2161.7|306
1720793720000|2024-07-12 14:15:20|2162|2161.7|2162.4|2162.1|2162.5|2162.2|2161.9|2161.6|175
1720793730000|2024-07-12 14:15:30|2162.5|2162.2|2161.7|2161.4|2162.8|2162.5|2161.7|2161.4|116
1720793740000|2024-07-12 14:15:40|2162|2161.7|2161.8|2161.5|2162.3|2162|2161.5|2161.2|79
1720793750000|2024-07-12 14:15:50|2161.9|2161.6|2161.9|2161.6|2162|2161.7|2161.4|2161.1|108
1720793760000|2024-07-12 14:16:00|2161.8|2161.5|2162.5|2162.2|2162.5|2162.2|2161.7|2161.4|102
1720793770000|2024-07-12 14:16:10|2162.4|2162.1|2163|2162.7|2163.2|2162.9|2162.4|2162.1|150
1720793780000|2024-07-12 14:16:20|2162.9|2162.6|2162.5|2162.2|2163|2162.7|2162|2161.7|163
1720793790000|2024-07-12 14:16:30|2162.6|2162.3|2163.6|2163.3|2163.6|2163.3|2162.6|2162.3|170
1720793800000|2024-07-12 14:16:40|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.4|2163.1|86
1720793810000|2024-07-12 14:16:50|2163.9|2163.6|2163.8|2163.5|2164.1|2163.8|2163.7|2163.4|144
1720793820000|2024-07-12 14:17:00|2163.7|2163.4|2164.1|2163.8|2164.2|2163.9|2163.7|2163.4|147
1720793830000|2024-07-12 14:17:10|2163.8|2163.5|2164.4|2164.1|2164.4|2164.1|2163.8|2163.5|80
1720793840000|2024-07-12 14:17:20|2164.3|2164|2164.5|2164.2|2164.6|2164.3|2163.9|2163.6|446
1720793850000|2024-07-12 14:17:30|2164.4|2164.1|2164.3|2164|2164.7|2164.4|2163.6|2163.3|467
1720793860000|2024-07-12 14:17:40|2164.4|2164.1|2163.9|2163.6|2164.4|2164.1|2163.3|2163|77
1720793870000|2024-07-12 14:17:50|2164|2163.7|2163.6|2163.3|2164.1|2163.8|2163.4|2163.1|130
1720793880000|2024-07-12 14:18:00|2163.7|2163.4|2164.2|2163.9|2164.2|2163.9|2163.6|2163.3|96
1720793890000|2024-07-12 14:18:10|2164.1|2163.8|2163.6|2163.3|2164.3|2164|2163.6|2163.3|66
1720793900000|2024-07-12 14:18:20|2163.7|2163.4|2163.3|2163|2163.9|2163.6|2163.2|2162.9|71
1720793910000|2024-07-12 14:18:30|2163.1|2162.8|2162.8|2162.5|2163.3|2163|2162.8|2162.5|222
1720793920000|2024-07-12 14:18:40|2163|2162.7|2163.1|2162.8|2163.4|2163.1|2162.8|2162.5|141
1720793930000|2024-07-12 14:18:50|2163|2162.7|2162.8|2162.5|2163.1|2162.8|2162.6|2162.3|65
1720793940000|2024-07-12 14:19:00|2163|2162.7|2163.4|2163.1|2163.6|2163.3|2163|2162.7|105
1720793950000|2024-07-12 14:19:10|2163.3|2163|2164.2|2163.9|2164.2|2163.9|2163.3|2163|89
1720793960000|2024-07-12 14:19:20|2164.1|2163.8|2163.4|2163.1|2164.2|2163.9|2163.3|2163|64
1720793970000|2024-07-12 14:19:30|2163.3|2163|2164.1|2163.8|2164.1|2163.8|2163.3|2163|80
1720793980000|2024-07-12 14:19:40|2164|2163.7|2164|2163.7|2164.1|2163.8|2163.8|2163.5|26
1720793990000|2024-07-12 14:19:50|2163.9|2163.6|2164.4|2164.1|2164.4|2164.1|2163.9|2163.6|39
1720794000000|2024-07-12 14:20:00|2164.5|2164.2|2164|2163.7|2164.7|2164.4|2163.9|2163.6|162
1720794010000|2024-07-12 14:20:10|2164.1|2163.8|2163.3|2163|2164.1|2163.8|2163.3|2163|107
1720794020000|2024-07-12 14:20:20|2163.5|2163.2|2163.4|2163.1|2163.6|2163.3|2163.1|2162.8|183
1720794030000|2024-07-12 14:20:30|2163.7|2163.4|2163.3|2163|2163.7|2163.4|2162.8|2162.5|119
1720794040000|2024-07-12 14:20:40|2163.6|2163.3|2163.1|2162.8|2163.6|2163.3|2163|2162.7|79
1720794050000|2024-07-12 14:20:50|2163.2|2162.9|2163.4|2163.1|2163.5|2163.2|2163|2162.7|46
1720794060000|2024-07-12 14:21:00|2163.7|2163.4|2163.9|2163.6|2164.3|2164|2163.7|2163.4|97
1720794070000|2024-07-12 14:21:10|2164|2163.7|2163.5|2163.2|2164.2|2163.9|2163.5|2163.2|88
1720794080000|2024-07-12 14:21:20|2163.6|2163.3|2164.3|2164|2164.3|2164|2163.6|2163.3|81
1720794090000|2024-07-12 14:21:30|2164.4|2164.1|2163.8|2163.5|2164.5|2164.2|2163.6|2163.3|160
1720794100000|2024-07-12 14:21:40|2164|2163.7|2164|2163.7|2164|2163.7|2163.3|2163|84
1720794110000|2024-07-12 14:21:50|2164.1|2163.8|2163.1|2162.8|2164.1|2163.8|2163.1|2162.8|98
1720794120000|2024-07-12 14:22:00|2163.2|2162.9|2163.8|2163.5|2164.1|2163.8|2162.9|2162.6|144
1720794130000|2024-07-12 14:22:10|2164|2163.7|2163.7|2163.4|2164.3|2164|2163.6|2163.3|371
1720794140000|2024-07-12 14:22:20|2163.6|2163.3|2163.4|2163.1|2164.1|2163.8|2163.4|2163.1|358
1720794150000|2024-07-12 14:22:30|2163.2|2162.9|2162.7|2162.4|2163.4|2163.1|2162.5|2162.2|216
1720794160000|2024-07-12 14:22:40|2162.8|2162.5|2162.5|2162.2|2163|2162.7|2162.2|2161.9|141
1720794170000|2024-07-12 14:22:50|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.5|2162.2|83
1720794180000|2024-07-12 14:23:00|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.3|2162|159
1720794190000|2024-07-12 14:23:10|2162.8|2162.5|2162.4|2162.1|2162.9|2162.6|2162.4|2162.1|77
1720794200000|2024-07-12 14:23:20|2162.5|2162.2|2163.3|2163|2163.4|2163.1|2162.5|2162.2|95
1720794210000|2024-07-12 14:23:30|2163.4|2163.1|2162.8|2162.5|2163.6|2163.3|2162.7|2162.4|98
1720794220000|2024-07-12 14:23:40|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|104
1720794230000|2024-07-12 14:23:50|2162.8|2162.5|2163.2|2162.9|2163.3|2163|2162.8|2162.5|121
1720794240000|2024-07-12 14:24:00|2163.3|2163|2163.5|2163.2|2163.8|2163.5|2163.1|2162.8|109
1720794250000|2024-07-12 14:24:10|2163.4|2163.1|2163.2|2162.9|2163.6|2163.3|2163.1|2162.8|72
1720794260000|2024-07-12 14:24:20|2163.1|2162.8|2163.1|2162.8|2163.4|2163.1|2162.9|2162.6|95
1720794270000|2024-07-12 14:24:30|2163.3|2163|2163.1|2162.8|2163.5|2163.2|2162.9|2162.6|75
1720794280000|2024-07-12 14:24:40|2163.2|2162.9|2163.5|2163.2|2163.6|2163.3|2163.1|2162.8|157
1720794290000|2024-07-12 14:24:50|2163.6|2163.3|2164.3|2164|2164.3|2164|2163.6|2163.3|73
1720794300000|2024-07-12 14:25:00|2164.2|2163.9|2163.4|2163.1|2164.2|2163.9|2163.2|2162.9|182
1720794310000|2024-07-12 14:25:10|2163.3|2163|2162.7|2162.4|2163.3|2163|2162.6|2162.3|271
1720794320000|2024-07-12 14:25:20|2162.6|2162.3|2163|2162.7|2163.2|2162.9|2162.6|2162.3|246
1720794330000|2024-07-12 14:25:30|2162.8|2162.5|2163|2162.7|2163.3|2163|2162.7|2162.4|80
1720794340000|2024-07-12 14:25:40|2163.1|2162.8|2163.6|2163.3|2163.6|2163.3|2163|2162.7|75
1720794350000|2024-07-12 14:25:50|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|40
1720794360000|2024-07-12 14:26:00|2163.8|2163.5|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|54
1720794370000|2024-07-12 14:26:10|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.5|2163.2|46
1720794380000|2024-07-12 14:26:20|2163.9|2163.6|2163.9|2163.6|2164.1|2163.8|2163.6|2163.3|75
1720794390000|2024-07-12 14:26:30|2164|2163.7|2165.2|2164.9|2165.2|2164.9|2164|2163.7|212
1720794400000|2024-07-12 14:26:40|2165.4|2165.1|2165.6|2165.3|2165.7|2165.4|2165.4|2165.1|149
1720794410000|2024-07-12 14:26:50|2165.5|2165.2|2165.4|2165.1|2165.7|2165.4|2165.2|2164.9|90
1720794420000|2024-07-12 14:27:00|2165.3|2165|2165.4|2165.1|2165.6|2165.3|2165.2|2164.9|117
1720794430000|2024-07-12 14:27:10|2165.5|2165.2|2165.8|2165.5|2165.9|2165.6|2165.3|2165|280
1720794440000|2024-07-12 14:27:20|2165.9|2165.6|2165.5|2165.2|2166.1|2165.8|2165.5|2165.2|142
1720794450000|2024-07-12 14:27:30|2165.4|2165.1|2165.7|2165.4|2165.8|2165.5|2165.4|2165.1|150
1720794460000|2024-07-12 14:27:40|2165.8|2165.5|2165.7|2165.4|2165.9|2165.6|2165.4|2165.1|58
1720794470000|2024-07-12 14:27:50|2165.6|2165.3|2166.2|2165.9|2166.2|2165.9|2165.6|2165.3|45
1720794480000|2024-07-12 14:28:00|2166|2165.7|2165.4|2165.1|2166|2165.7|2165|2164.7|177
1720794490000|2024-07-12 14:28:10|2165.5|2165.2|2165.4|2165.1|2165.8|2165.5|2165.4|2165.1|52
1720794500000|2024-07-12 14:28:20|2165.3|2165|2165|2164.7|2165.4|2165.1|2164.8|2164.5|72
1720794510000|2024-07-12 14:28:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.5|2164.2|36
1720794520000|2024-07-12 14:28:40|2165|2164.7|2164.4|2164.1|2165.1|2164.8|2164.4|2164.1|64
1720794530000|2024-07-12 14:28:50|2164.6|2164.3|2164.7|2164.4|2165.1|2164.8|2164.6|2164.3|50
1720794540000|2024-07-12 14:29:00|2164.6|2164.3|2164.9|2164.6|2165.2|2164.9|2164.5|2164.2|39
1720794550000|2024-07-12 14:29:10|2164.7|2164.4|2164.6|2164.3|2164.9|2164.6|2164.5|2164.2|44
1720794560000|2024-07-12 14:29:20|2164.7|2164.4|2164.6|2164.3|2164.8|2164.5|2164.4|2164.1|81
1720794570000|2024-07-12 14:29:30|2164.7|2164.4|2164.8|2164.5|2164.9|2164.6|2164.5|2164.2|14
1720794580000|2024-07-12 14:29:40|2164.7|2164.4|2164.3|2164|2164.7|2164.4|2164.1|2163.8|128
1720794590000|2024-07-12 14:29:50|2164.4|2164.1|2164.8|2164.5|2165|2164.7|2164.4|2164.1|57
1720794600000|2024-07-12 14:30:00|2164.6|2164.3|2165|2164.7|2165.2|2164.9|2164.2|2163.9|113
1720794610000|2024-07-12 14:30:10|2164.8|2164.5|2165.3|2165|2165.6|2165.3|2164.7|2164.4|67
1720794620000|2024-07-12 14:30:20|2165.2|2164.9|2166.1|2165.8|2166.1|2165.8|2165.2|2164.9|53
1720794630000|2024-07-12 14:30:30|2165.9|2165.6|2164.9|2164.6|2165.9|2165.6|2164.8|2164.5|81
1720794640000|2024-07-12 14:30:40|2165.1|2164.8|2164.8|2164.5|2165.5|2165.2|2164.6|2164.3|92
1720794650000|2024-07-12 14:30:50|2164.9|2164.6|2165.5|2165.2|2165.5|2165.2|2164.8|2164.5|95
1720794660000|2024-07-12 14:31:00|2165.4|2165.1|2164.9|2164.6|2165.6|2165.3|2164.7|2164.4|52
1720794670000|2024-07-12 14:31:10|2164.8|2164.5|2164.7|2164.4|2165|2164.7|2164.5|2164.2|69
1720794680000|2024-07-12 14:31:20|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.2|2163.9|99
1720794690000|2024-07-12 14:31:30|2164.7|2164.4|2164.3|2164|2164.7|2164.4|2164.3|2164|104
1720794700000|2024-07-12 14:31:40|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164|2163.7|94
1720794710000|2024-07-12 14:31:50|2164.1|2163.8|2164.7|2164.4|2164.7|2164.4|2164.1|2163.8|49
1720794720000|2024-07-12 14:32:00|2164.5|2164.2|2165.3|2165|2165.4|2165.1|2164.5|2164.2|94
1720794730000|2024-07-12 14:32:10|2165.2|2164.9|2165|2164.7|2165.3|2165|2164.8|2164.5|66
1720794740000|2024-07-12 14:32:20|2164.8|2164.5|2164.7|2164.4|2165.2|2164.9|2164.7|2164.4|64
1720794750000|2024-07-12 14:32:30|2164.8|2164.5|2164.2|2163.9|2164.8|2164.5|2164.1|2163.8|74
1720794760000|2024-07-12 14:32:40|2164.3|2164|2164|2163.7|2164.4|2164.1|2164|2163.7|60
1720794770000|2024-07-12 14:32:50|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|157
1720794780000|2024-07-12 14:33:00|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2163.5|2163.2|188
1720794790000|2024-07-12 14:33:10|2164.1|2163.8|2163.6|2163.3|2164.3|2164|2163.6|2163.3|128
1720794800000|2024-07-12 14:33:20|2163.7|2163.4|2163.7|2163.4|2164|2163.7|2163.6|2163.3|60
1720794810000|2024-07-12 14:33:30|2163.8|2163.5|2164.1|2163.8|2164.2|2163.9|2163.5|2163.2|104
1720794820000|2024-07-12 14:33:40|2164.3|2164|2163.6|2163.3|2164.3|2164|2163.4|2163.1|167
1720794830000|2024-07-12 14:33:50|2163.5|2163.2|2163.6|2163.3|2163.8|2163.5|2163.3|2163|101
1720794840000|2024-07-12 14:34:00|2163.7|2163.4|2163.9|2163.6|2164|2163.7|2163.4|2163.1|93
1720794850000|2024-07-12 14:34:10|2163.8|2163.5|2163.6|2163.3|2164|2163.7|2163.2|2162.9|172
1720794860000|2024-07-12 14:34:20|2163.7|2163.4|2163.8|2163.5|2163.9|2163.6|2163.5|2163.2|121
1720794870000|2024-07-12 14:34:30|2163.9|2163.6|2163.7|2163.4|2164|2163.7|2163.5|2163.2|498
1720794880000|2024-07-12 14:34:40|2163.8|2163.5|2163.7|2163.4|2164|2163.7|2163.4|2163.1|90
1720794890000|2024-07-12 14:34:50|2163.8|2163.5|2163.1|2162.8|2163.9|2163.6|2163.1|2162.8|161
1720794900000|2024-07-12 14:35:00|2163.2|2162.9|2163.5|2163.2|2163.9|2163.6|2163.2|2162.9|301
1720794910000|2024-07-12 14:35:10|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163|2162.7|242
1720794920000|2024-07-12 14:35:20|2163.4|2163.1|2163.8|2163.5|2163.9|2163.6|2163.4|2163.1|65
1720794930000|2024-07-12 14:35:30|2163.9|2163.6|2163.3|2163|2164|2163.7|2163.3|2163|63
1720794940000|2024-07-12 14:35:40|2163.4|2163.1|2163.3|2163|2163.6|2163.3|2163.1|2162.8|56
1720794950000|2024-07-12 14:35:50|2163.2|2162.9|2163.5|2163.2|2163.6|2163.3|2163.2|2162.9|133
1720794960000|2024-07-12 14:36:00|2163.6|2163.3|2163.7|2163.4|2164.2|2163.9|2163.5|2163.2|171
1720794970000|2024-07-12 14:36:10|2163.8|2163.5|2163|2162.7|2163.9|2163.6|2162.9|2162.6|177
1720794980000|2024-07-12 14:36:20|2162.9|2162.6|2163.3|2163|2163.3|2163|2162.6|2162.3|100
1720794990000|2024-07-12 14:36:30|2163.4|2163.1|2163.4|2163.1|2163.8|2163.5|2163.2|2162.9|123
1720795000000|2024-07-12 14:36:40|2163.7|2163.4|2164.6|2164.3|2164.6|2164.3|2163.7|2163.4|448
1720795010000|2024-07-12 14:36:50|2164.7|2164.4|2165.6|2165.3|2165.6|2165.3|2164.6|2164.3|195
1720795020000|2024-07-12 14:37:00|2165.7|2165.4|2164.6|2164.3|2165.7|2165.4|2164.5|2164.2|85
1720795030000|2024-07-12 14:37:10|2164.7|2164.4|2164.1|2163.8|2164.7|2164.4|2164|2163.7|80
1720795040000|2024-07-12 14:37:20|2164|2163.7|2163.4|2163.1|2164.1|2163.8|2163.4|2163.1|87
1720795050000|2024-07-12 14:37:30|2163.6|2163.3|2163.3|2163|2163.7|2163.4|2163.2|2162.9|43
1720795060000|2024-07-12 14:37:40|2163.4|2163.1|2163.4|2163.1|2163.5|2163.2|2163.3|2163|111
1720795070000|2024-07-12 14:37:50|2163.3|2163|2163.5|2163.2|2163.6|2163.3|2163.3|2163|78
1720795080000|2024-07-12 14:38:00|2163.4|2163.1|2163.2|2162.9|2163.5|2163.2|2163.2|2162.9|125
1720795090000|2024-07-12 14:38:10|2163.3|2163|2162.8|2162.5|2163.3|2163|2162.7|2162.4|162
1720795100000|2024-07-12 14:38:20|2162.7|2162.4|2163.3|2163|2163.5|2163.2|2162.6|2162.3|365
1720795110000|2024-07-12 14:38:30|2163.5|2163.2|2164|2163.7|2164.2|2163.9|2163.3|2163|67
1720795120000|2024-07-12 14:38:40|2163.9|2163.6|2163.7|2163.4|2164.2|2163.9|2163.5|2163.2|67
1720795130000|2024-07-12 14:38:50|2163.6|2163.3|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|25
1720795140000|2024-07-12 14:39:00|2163.8|2163.5|2163.2|2162.9|2163.8|2163.5|2163.2|2162.9|463
1720795150000|2024-07-12 14:39:10|2163.1|2162.8|2163.3|2163|2163.5|2163.2|2163|2162.7|472
1720795160000|2024-07-12 14:39:20|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2162.9|2162.6|151
1720795170000|2024-07-12 14:39:30|2163.4|2163.1|2163.2|2162.9|2163.6|2163.3|2163.1|2162.8|63
1720795180000|2024-07-12 14:39:40|2163.3|2163|2163.4|2163.1|2163.5|2163.2|2163.3|2163|166
1720795190000|2024-07-12 14:39:50|2163.3|2163|2163.1|2162.8|2163.5|2163.2|2163|2162.7|117
1720795200000|2024-07-12 14:40:00|2162.9|2162.6|2162.3|2162|2163.1|2162.8|2162.3|2162|181
1720795210000|2024-07-12 14:40:10|2162.4|2162.1|2162.2|2161.9|2162.6|2162.3|2162.1|2161.8|167
1720795220000|2024-07-12 14:40:20|2162.1|2161.8|2163.1|2162.8|2163.1|2162.8|2162.1|2161.8|175
1720795230000|2024-07-12 14:40:30|2163|2162.7|2161.8|2161.5|2163.1|2162.8|2161.8|2161.5|172
1720795240000|2024-07-12 14:40:40|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.3|2161|160
1720795250000|2024-07-12 14:40:50|2161.7|2161.4|2160.3|2160|2161.7|2161.4|2160.2|2159.9|789
1720795260000|2024-07-12 14:41:00|2160.5|2160.2|2159.6|2159.3|2160.5|2160.2|2159.5|2159.2|340
1720795270000|2024-07-12 14:41:10|2159.5|2159.2|2158.3|2158|2159.5|2159.2|2158.3|2158|278
1720795280000|2024-07-12 14:41:20|2158.5|2158.2|2159|2158.7|2159.5|2159.2|2158.4|2158.1|343
1720795290000|2024-07-12 14:41:30|2158.9|2158.6|2158.3|2158|2159|2158.7|2157.9|2157.6|146
1720795300000|2024-07-12 14:41:40|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2157.9|2157.6|373
1720795310000|2024-07-12 14:41:50|2158.2|2157.9|2158.8|2158.5|2159.1|2158.8|2158.2|2157.9|631
1720795320000|2024-07-12 14:42:00|2158.4|2158.1|2158.4|2158.1|2158.7|2158.4|2158.3|2158|136
1720795330000|2024-07-12 14:42:10|2158.3|2158|2157|2156.7|2158.3|2158|2157|2156.7|325
1720795340000|2024-07-12 14:42:20|2157.1|2156.8|2157|2156.7|2157.2|2156.9|2156.8|2156.5|265
1720795350000|2024-07-12 14:42:30|2157.3|2157|2156.6|2156.3|2157.3|2157|2156.4|2156.1|288
1720795360000|2024-07-12 14:42:40|2156.5|2156.2|2156.1|2155.8|2156.6|2156.3|2155.9|2155.6|120
1720795370000|2024-07-12 14:42:50|2156|2155.7|2155.9|2155.6|2156.3|2156|2155.9|2155.6|446
1720795380000|2024-07-12 14:43:00|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.8|2155.5|87
1720795390000|2024-07-12 14:43:10|2156|2155.7|2156.1|2155.8|2156.2|2155.9|2155.6|2155.3|265
1720795400000|2024-07-12 14:43:20|2156.2|2155.9|2156.1|2155.8|2156.3|2156|2156|2155.7|348
1720795410000|2024-07-12 14:43:30|2156.2|2155.9|2156.3|2156|2156.3|2156|2156|2155.7|76
1720795420000|2024-07-12 14:43:40|2156.4|2156.1|2157.2|2156.9|2157.2|2156.9|2156.3|2156|125
1720795430000|2024-07-12 14:43:50|2157.3|2157|2157.5|2157.2|2157.7|2157.4|2157.2|2156.9|99
1720795440000|2024-07-12 14:44:00|2157.3|2157|2157.3|2157|2157.7|2157.4|2157.1|2156.8|94
1720795450000|2024-07-12 14:44:10|2157.4|2157.1|2157.5|2157.2|2157.7|2157.4|2156.9|2156.6|295
1720795460000|2024-07-12 14:44:20|2157.4|2157.1|2159.1|2158.8|2159.1|2158.8|2157.4|2157.1|200
1720795470000|2024-07-12 14:44:30|2159.2|2158.9|2159.8|2159.5|2159.9|2159.6|2159.2|2158.9|157
1720795480000|2024-07-12 14:44:40|2160.1|2159.8|2161.1|2160.8|2161.1|2160.8|2160|2159.7|208
1720795490000|2024-07-12 14:44:50|2161.2|2160.9|2160.5|2160.2|2161.3|2161|2160.4|2160.1|215
1720795500000|2024-07-12 14:45:00|2160.4|2160.1|2159.5|2159.2|2160.4|2160.1|2158.9|2158.6|198
1720795510000|2024-07-12 14:45:10|2159.6|2159.3|2159.9|2159.6|2160.1|2159.8|2159.5|2159.2|153
1720795520000|2024-07-12 14:45:20|2159.7|2159.4|2159.6|2159.3|2160.5|2160.2|2159.5|2159.2|124
1720795530000|2024-07-12 14:45:30|2160|2159.7|2160.1|2159.8|2160.5|2160.2|2159.9|2159.6|276
1720795540000|2024-07-12 14:45:40|2160.2|2159.9|2160.2|2159.9|2160.5|2160.2|2159.8|2159.5|182
1720795550000|2024-07-12 14:45:50|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|83
1720795560000|2024-07-12 14:46:00|2160.6|2160.3|2160|2159.7|2160.6|2160.3|2159.8|2159.5|279
1720795570000|2024-07-12 14:46:10|2159.8|2159.5|2159.3|2159|2159.9|2159.6|2159|2158.7|83
1720795580000|2024-07-12 14:46:20|2159.1|2158.8|2158.4|2158.1|2159.3|2159|2158.4|2158.1|75
1720795590000|2024-07-12 14:46:30|2158.3|2158|2157.8|2157.5|2158.5|2158.2|2157.8|2157.5|197
1720795600000|2024-07-12 14:46:40|2157.7|2157.4|2157.4|2157.1|2157.7|2157.4|2157.2|2156.9|165
1720795610000|2024-07-12 14:46:50|2157.3|2157|2156.9|2156.6|2157.4|2157.1|2156.8|2156.5|102
1720795620000|2024-07-12 14:47:00|2156.8|2156.5|2157.6|2157.3|2157.7|2157.4|2156.5|2156.2|240
1720795630000|2024-07-12 14:47:10|2157.5|2157.2|2158.3|2158|2158.3|2158|2157.4|2157.1|406
1720795640000|2024-07-12 14:47:20|2158.1|2157.8|2158.1|2157.8|2158.3|2158|2157.7|2157.4|81
1720795650000|2024-07-12 14:47:30|2158|2157.7|2158.1|2157.8|2158.7|2158.4|2158|2157.7|83
1720795660000|2024-07-12 14:47:40|2158.3|2158|2158.2|2157.9|2158.5|2158.2|2158|2157.7|55
1720795670000|2024-07-12 14:47:50|2158.3|2158|2157.2|2156.9|2158.3|2158|2157.2|2156.9|77
1720795680000|2024-07-12 14:48:00|2157.1|2156.8|2157.1|2156.8|2157.5|2157.2|2156.7|2156.4|70
1720795690000|2024-07-12 14:48:10|2157.2|2156.9|2157|2156.7|2157.3|2157|2156.9|2156.6|27
1720795700000|2024-07-12 14:48:20|2157.2|2156.9|2156.7|2156.4|2157.4|2157.1|2156.7|2156.4|94
1720795710000|2024-07-12 14:48:30|2156.8|2156.5|2156.8|2156.5|2157.1|2156.8|2156.7|2156.4|52
1720795720000|2024-07-12 14:48:40|2156.7|2156.4|2156.3|2156|2156.7|2156.4|2156.1|2155.8|135
1720795730000|2024-07-12 14:48:50|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|99
1720795740000|2024-07-12 14:49:00|2155.9|2155.6|2156.4|2156.1|2156.5|2156.2|2155.9|2155.6|147
1720795750000|2024-07-12 14:49:10|2156.5|2156.2|2156.1|2155.8|2156.6|2156.3|2156.1|2155.8|80
1720795760000|2024-07-12 14:49:20|2156.2|2155.9|2156.2|2155.9|2156.4|2156.1|2155.9|2155.6|62
1720795770000|2024-07-12 14:49:30|2156.1|2155.8|2156|2155.7|2156.2|2155.9|2155.9|2155.6|54
1720795780000|2024-07-12 14:49:40|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|79
1720795790000|2024-07-12 14:49:50|2156|2155.7|2156.8|2156.5|2156.8|2156.5|2155.7|2155.4|212
1720795800000|2024-07-12 14:50:00|2156.7|2156.4|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|89
1720795810000|2024-07-12 14:50:10|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2155.5|2155.2|113
1720795820000|2024-07-12 14:50:20|2156.1|2155.8|2156|2155.7|2156.3|2156|2156|2155.7|37
1720795830000|2024-07-12 14:50:30|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|50
1720795840000|2024-07-12 14:50:40|2156.4|2156.1|2156.2|2155.9|2156.4|2156.1|2156.1|2155.8|65
1720795850000|2024-07-12 14:50:50|2156.3|2156|2156.5|2156.2|2156.7|2156.4|2156.2|2155.9|21
1720795860000|2024-07-12 14:51:00|2156.6|2156.3|2155.8|2155.5|2156.6|2156.3|2155.8|2155.5|94
1720795870000|2024-07-12 14:51:10|2155.7|2155.4|2156.4|2156.1|2156.4|2156.1|2155.6|2155.3|27
1720795880000|2024-07-12 14:51:20|2156.5|2156.2|2156.5|2156.2|2156.7|2156.4|2156.4|2156.1|33
1720795890000|2024-07-12 14:51:30|2156.6|2156.3|2156.6|2156.3|2156.8|2156.5|2156.5|2156.2|42
1720795900000|2024-07-12 14:51:40|2156.5|2156.2|2156.1|2155.8|2156.6|2156.3|2156.1|2155.8|61
1720795910000|2024-07-12 14:51:50|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.9|2155.6|41
1720795920000|2024-07-12 14:52:00|2156.1|2155.8|2155.6|2155.3|2156.2|2155.9|2155.6|2155.3|59
1720795930000|2024-07-12 14:52:10|2155.5|2155.2|2155.4|2155.1|2155.7|2155.4|2155.4|2155.1|59
1720795940000|2024-07-12 14:52:20|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.1|2154.8|66
1720795950000|2024-07-12 14:52:30|2155.4|2155.1|2154.9|2154.6|2155.4|2155.1|2154.7|2154.4|170
1720795960000|2024-07-12 14:52:40|2155.2|2154.9|2155.5|2155.2|2155.6|2155.3|2154.9|2154.6|88
1720795970000|2024-07-12 14:52:50|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|73
1720795980000|2024-07-12 14:53:00|2155.7|2155.4|2155.3|2155|2156.1|2155.8|2155.2|2154.9|210
1720795990000|2024-07-12 14:53:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.6|2155.3|54
1720796000000|2024-07-12 14:53:20|2155.9|2155.6|2156.6|2156.3|2156.7|2156.4|2155.8|2155.5|171
1720796010000|2024-07-12 14:53:30|2156.7|2156.4|2156.7|2156.4|2157|2156.7|2156.7|2156.4|85
1720796020000|2024-07-12 14:53:40|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.3|2156|48
1720796030000|2024-07-12 14:53:50|2156.3|2156|2156.9|2156.6|2156.9|2156.6|2156.3|2156|87
1720796040000|2024-07-12 14:54:00|2157.1|2156.8|2157|2156.7|2157.4|2157.1|2156.8|2156.5|110
1720796050000|2024-07-12 14:54:10|2156.9|2156.6|2157.3|2157|2157.3|2157|2156.7|2156.4|28
1720796060000|2024-07-12 14:54:20|2157.4|2157.1|2157.4|2157.1|2157.6|2157.3|2157.3|2157|84
1720796070000|2024-07-12 14:54:30|2157.5|2157.2|2157.3|2157|2157.7|2157.4|2157.2|2156.9|47
1720796080000|2024-07-12 14:54:40|2157.4|2157.1|2157|2156.7|2157.5|2157.2|2157|2156.7|33
1720796090000|2024-07-12 14:54:50|2156.9|2156.6|2156.7|2156.4|2157.1|2156.8|2156.6|2156.3|47
1720796100000|2024-07-12 14:55:00|2156.8|2156.5|2156.4|2156.1|2157.1|2156.8|2156.4|2156.1|77
1720796110000|2024-07-12 14:55:10|2156.6|2156.3|2156.9|2156.6|2156.9|2156.6|2156.4|2156.1|81
1720796120000|2024-07-12 14:55:20|2156.8|2156.5|2157.3|2157|2157.4|2157.1|2156.7|2156.4|38
1720796130000|2024-07-12 14:55:30|2157.2|2156.9|2157.3|2157|2157.3|2157|2156.8|2156.5|64
1720796140000|2024-07-12 14:55:40|2157.5|2157.2|2157.9|2157.6|2157.9|2157.6|2157.5|2157.2|91
1720796150000|2024-07-12 14:55:50|2157.7|2157.4|2158.2|2157.9|2158.3|2158|2157.5|2157.2|118
1720796160000|2024-07-12 14:56:00|2158.3|2158|2158.3|2158|2158.3|2158|2158|2157.7|59
1720796170000|2024-07-12 14:56:10|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.1|2157.8|75
1720796180000|2024-07-12 14:56:20|2158.5|2158.2|2158.5|2158.2|2158.7|2158.4|2158.2|2157.9|158
1720796190000|2024-07-12 14:56:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158.4|2158.1|51
1720796200000|2024-07-12 14:56:40|2158.6|2158.3|2158.7|2158.4|2158.8|2158.5|2158.5|2158.2|94
1720796210000|2024-07-12 14:56:50|2158.8|2158.5|2158.7|2158.4|2158.8|2158.5|2158.4|2158.1|55
1720796220000|2024-07-12 14:57:00|2158.6|2158.3|2158.3|2158|2158.7|2158.4|2158.3|2158|44
1720796230000|2024-07-12 14:57:10|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|50
1720796240000|2024-07-12 14:57:20|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.4|2158.1|42
1720796250000|2024-07-12 14:57:30|2158.8|2158.5|2158.5|2158.2|2158.9|2158.6|2158.4|2158.1|145
1720796260000|2024-07-12 14:57:40|2158.4|2158.1|2158.6|2158.3|2158.7|2158.4|2158.4|2158.1|32
1720796270000|2024-07-12 14:57:50|2158.7|2158.4|2158.5|2158.2|2158.8|2158.5|2158.4|2158.1|28
1720796280000|2024-07-12 14:58:00|2158.7|2158.4|2158.6|2158.3|2158.8|2158.5|2158.5|2158.2|60
1720796290000|2024-07-12 14:58:10|2158.7|2158.4|2158.5|2158.2|2158.8|2158.5|2158.4|2158.1|33
1720796300000|2024-07-12 14:58:20|2158.6|2158.3|2158.3|2158|2158.7|2158.4|2158.3|2158|44
1720796310000|2024-07-12 14:58:30|2158.4|2158.1|2158.4|2158.1|2158.7|2158.4|2158.3|2158|38
1720796320000|2024-07-12 14:58:40|2158.3|2158|2158.3|2158|2158.4|2158.1|2158.3|2158|19
1720796330000|2024-07-12 14:58:50|2158.4|2158.1|2158.6|2158.3|2158.9|2158.6|2158.4|2158.1|86
1720796340000|2024-07-12 14:59:00|2158.7|2158.4|2158.5|2158.2|2158.8|2158.5|2158.5|2158.2|31
1720796350000|2024-07-12 14:59:10|2158.3|2158|2158.3|2158|2158.4|2158.1|2157.9|2157.6|98
1720796360000|2024-07-12 14:59:20|2158.4|2158.1|2158.9|2158.6|2158.9|2158.6|2158.3|2158|64
1720796370000|2024-07-12 14:59:30|2158.8|2158.5|2158.6|2158.3|2158.9|2158.6|2158.1|2157.8|163
1720796380000|2024-07-12 14:59:40|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|72
1720796390000|2024-07-12 14:59:50|2158.8|2158.5|2159.1|2158.8|2159.1|2158.8|2158.8|2158.5|175
1720796400000|2024-07-12 15:00:00|2159.2|2158.9|2158.8|2158.5|2159.5|2159.2|2158.7|2158.4|189
1720796410000|2024-07-12 15:00:10|2158.7|2158.4|2157.6|2157.3|2158.7|2158.4|2157.6|2157.3|198
1720796420000|2024-07-12 15:00:20|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2157.1|2156.8|172
1720796430000|2024-07-12 15:00:30|2157.3|2157|2157.3|2157|2157.5|2157.2|2156.9|2156.6|121
1720796440000|2024-07-12 15:00:40|2157.4|2157.1|2157.5|2157.2|2157.9|2157.6|2157.4|2157.1|120
1720796450000|2024-07-12 15:00:50|2157.6|2157.3|2158.1|2157.8|2158.1|2157.8|2157.5|2157.2|69
1720796460000|2024-07-12 15:01:00|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2157.9|2157.6|92
1720796470000|2024-07-12 15:01:10|2158.2|2157.9|2158.3|2158|2158.7|2158.4|2158.2|2157.9|81
1720796480000|2024-07-12 15:01:20|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|39
1720796490000|2024-07-12 15:01:30|2158.4|2158.1|2159|2158.7|2159|2158.7|2158.4|2158.1|103
1720796500000|2024-07-12 15:01:40|2158.9|2158.6|2158.9|2158.6|2159|2158.7|2158.8|2158.5|81
1720796510000|2024-07-12 15:01:50|2158.8|2158.5|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|62
1720796520000|2024-07-12 15:02:00|2158.8|2158.5|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|68
1720796530000|2024-07-12 15:02:10|2159|2158.7|2159.4|2159.1|2159.4|2159.1|2159|2158.7|59
1720796540000|2024-07-12 15:02:20|2159.5|2159.2|2159.6|2159.3|2159.6|2159.3|2159.4|2159.1|74
1720796550000|2024-07-12 15:02:30|2159.7|2159.4|2159.9|2159.6|2159.9|2159.6|2159.7|2159.4|64
1720796560000|2024-07-12 15:02:40|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|63
1720796570000|2024-07-12 15:02:50|2160|2159.7|2159.6|2159.3|2160.2|2159.9|2159.6|2159.3|83
1720796580000|2024-07-12 15:03:00|2159.7|2159.4|2159.9|2159.6|2160.2|2159.9|2159.5|2159.2|74
1720796590000|2024-07-12 15:03:10|2159.8|2159.5|2159.6|2159.3|2159.9|2159.6|2159.3|2159|77
1720796600000|2024-07-12 15:03:20|2159.5|2159.2|2160.1|2159.8|2160.1|2159.8|2159.5|2159.2|70
1720796610000|2024-07-12 15:03:30|2160|2159.7|2159.9|2159.6|2160.1|2159.8|2159.9|2159.6|65
1720796620000|2024-07-12 15:03:40|2160|2159.7|2160.1|2159.8|2160.4|2160.1|2160|2159.7|79
1720796630000|2024-07-12 15:03:50|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|87
1720796640000|2024-07-12 15:04:00|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2159.9|2159.6|34
1720796650000|2024-07-12 15:04:10|2159.9|2159.6|2160.4|2160.1|2160.4|2160.1|2159.8|2159.5|80
1720796660000|2024-07-12 15:04:20|2160.3|2160|2160.2|2159.9|2160.4|2160.1|2160.1|2159.8|40
1720796670000|2024-07-12 15:04:30|2160.1|2159.8|2159.8|2159.5|2160.1|2159.8|2159.7|2159.4|121
1720796680000|2024-07-12 15:04:40|2159.9|2159.6|2159.3|2159|2159.9|2159.6|2159.2|2158.9|63
1720796690000|2024-07-12 15:04:50|2159.4|2159.1|2159.6|2159.3|2159.8|2159.5|2159.4|2159.1|41
1720796700000|2024-07-12 15:05:00|2159.7|2159.4|2160|2159.7|2160|2159.7|2159.7|2159.4|33
1720796710000|2024-07-12 15:05:10|2159.9|2159.6|2159.7|2159.4|2160|2159.7|2159.6|2159.3|66
1720796720000|2024-07-12 15:05:20|2159.6|2159.3|2160.2|2159.9|2160.2|2159.9|2159.5|2159.2|65
1720796730000|2024-07-12 15:05:30|2160.3|2160|2159.5|2159.2|2160.4|2160.1|2159.5|2159.2|53
1720796740000|2024-07-12 15:05:40|2159.4|2159.1|2159.1|2158.8|2159.4|2159.1|2159.1|2158.8|89
1720796750000|2024-07-12 15:05:50|2159|2158.7|2158.3|2158|2159|2158.7|2158.3|2158|72
1720796760000|2024-07-12 15:06:00|2158.4|2158.1|2158.4|2158.1|2158.9|2158.6|2158.4|2158.1|72
1720796770000|2024-07-12 15:06:10|2158.3|2158|2158.3|2158|2158.6|2158.3|2158.2|2157.9|44
1720796780000|2024-07-12 15:06:20|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.3|2158|14
1720796790000|2024-07-12 15:06:30|2158.7|2158.4|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|26
1720796800000|2024-07-12 15:06:40|2158.5|2158.2|2159|2158.7|2159.1|2158.8|2158.4|2158.1|41
1720796810000|2024-07-12 15:06:50|2159.1|2158.8|2158.5|2158.2|2159.1|2158.8|2158.5|2158.2|31
1720796820000|2024-07-12 15:07:00|2158.6|2158.3|2158.1|2157.8|2158.6|2158.3|2158|2157.7|52
1720796830000|2024-07-12 15:07:10|2158.2|2157.9|2157.8|2157.5|2158.2|2157.9|2157.7|2157.4|34
1720796840000|2024-07-12 15:07:20|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2157.6|2157.3|52
1720796850000|2024-07-12 15:07:30|2157.9|2157.6|2157.8|2157.5|2158.1|2157.8|2157.7|2157.4|19
1720796860000|2024-07-12 15:07:40|2157.7|2157.4|2157.5|2157.2|2157.7|2157.4|2157.4|2157.1|46
1720796870000|2024-07-12 15:07:50|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157|2156.7|38
1720796880000|2024-07-12 15:08:00|2157|2156.7|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|66
1720796890000|2024-07-12 15:08:10|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|30
1720796900000|2024-07-12 15:08:20|2156.8|2156.5|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|44
1720796910000|2024-07-12 15:08:30|2156.9|2156.6|2157|2156.7|2157.3|2157|2156.9|2156.6|45
1720796920000|2024-07-12 15:08:40|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.6|2156.3|41
1720796930000|2024-07-12 15:08:50|2156.7|2156.4|2156.8|2156.5|2157|2156.7|2156.6|2156.3|34
1720796940000|2024-07-12 15:09:00|2156.9|2156.6|2157.1|2156.8|2157.3|2157|2156.9|2156.6|49
1720796950000|2024-07-12 15:09:10|2157|2156.7|2156.9|2156.6|2157.3|2157|2156.9|2156.6|63
1720796960000|2024-07-12 15:09:20|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|40
1720796970000|2024-07-12 15:09:30|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.6|2156.3|51
1720796980000|2024-07-12 15:09:40|2156.7|2156.4|2156.9|2156.6|2157.1|2156.8|2156.7|2156.4|157
1720796990000|2024-07-12 15:09:50|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.6|2156.3|29
1720797000000|2024-07-12 15:10:00|2156.8|2156.5|2156.9|2156.6|2157.2|2156.9|2156.7|2156.4|44
1720797010000|2024-07-12 15:10:10|2157|2156.7|2157.4|2157.1|2157.4|2157.1|2156.9|2156.6|31
1720797020000|2024-07-12 15:10:20|2157.3|2157|2157.1|2156.8|2157.3|2157|2157|2156.7|25
1720797030000|2024-07-12 15:10:30|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.1|2156.8|14
1720797040000|2024-07-12 15:10:40|2157.4|2157.1|2157.7|2157.4|2157.8|2157.5|2157.2|2156.9|150
1720797050000|2024-07-12 15:10:50|2157.6|2157.3|2157.4|2157.1|2157.7|2157.4|2157.3|2157|22
1720797060000|2024-07-12 15:11:00|2157.3|2157|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|17
1720797070000|2024-07-12 15:11:10|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|126
1720797080000|2024-07-12 15:11:20|2157.3|2157|2157.6|2157.3|2157.6|2157.3|2157.3|2157|43
1720797090000|2024-07-12 15:11:30|2157.5|2157.2|2157|2156.7|2157.5|2157.2|2157|2156.7|41
1720797100000|2024-07-12 15:11:40|2157.2|2156.9|2157.3|2157|2157.4|2157.1|2157.1|2156.8|41
1720797110000|2024-07-12 15:11:50|2157.2|2156.9|2156.7|2156.4|2157.2|2156.9|2156.7|2156.4|49
1720797120000|2024-07-12 15:12:00|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|53
1720797130000|2024-07-12 15:12:10|2157|2156.7|2156.6|2156.3|2157|2156.7|2156.6|2156.3|54
1720797140000|2024-07-12 15:12:20|2156.8|2156.5|2156.7|2156.4|2157|2156.7|2156.7|2156.4|49
1720797150000|2024-07-12 15:12:30|2156.6|2156.3|2157.5|2157.2|2157.5|2157.2|2156.6|2156.3|65
1720797160000|2024-07-12 15:12:40|2157.6|2157.3|2157.1|2156.8|2157.6|2157.3|2157.1|2156.8|116
1720797170000|2024-07-12 15:12:50|2157.2|2156.9|2156.8|2156.5|2157.2|2156.9|2156.8|2156.5|113
1720797180000|2024-07-12 15:13:00|2156.7|2156.4|2156.3|2156|2156.8|2156.5|2156.1|2155.8|129
1720797190000|2024-07-12 15:13:10|2156.5|2156.2|2156.5|2156.2|2156.7|2156.4|2156.3|2156|46
1720797200000|2024-07-12 15:13:20|2156.4|2156.1|2156.1|2155.8|2156.4|2156.1|2156.1|2155.8|63
1720797210000|2024-07-12 15:13:30|2156.2|2155.9|2156.3|2156|2156.4|2156.1|2156.2|2155.9|38
1720797220000|2024-07-12 15:13:40|2156.2|2155.9|2156|2155.7|2156.3|2156|2156|2155.7|33
1720797230000|2024-07-12 15:13:50|2155.9|2155.6|2155.5|2155.2|2155.9|2155.6|2155.5|2155.2|179
1720797240000|2024-07-12 15:14:00|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|100
1720797250000|2024-07-12 15:14:10|2155.7|2155.4|2156|2155.7|2156.1|2155.8|2155.7|2155.4|75
1720797260000|2024-07-12 15:14:20|2155.9|2155.6|2155.7|2155.4|2156|2155.7|2155.7|2155.4|64
1720797270000|2024-07-12 15:14:30|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|98
1720797280000|2024-07-12 15:14:40|2155.2|2154.9|2155.5|2155.2|2155.5|2155.2|2155.2|2154.9|55
1720797290000|2024-07-12 15:14:50|2155.4|2155.1|2155.5|2155.2|2155.6|2155.3|2155.4|2155.1|62
1720797300000|2024-07-12 15:15:00|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|98
1720797310000|2024-07-12 15:15:10|2155.4|2155.1|2155.9|2155.6|2156|2155.7|2155.4|2155.1|87
1720797320000|2024-07-12 15:15:20|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|40
1720797330000|2024-07-12 15:15:30|2156.1|2155.8|2156.2|2155.9|2156.3|2156|2156.1|2155.8|32
1720797340000|2024-07-12 15:15:40|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.1|2155.8|26
1720797350000|2024-07-12 15:15:50|2156.2|2155.9|2156.1|2155.8|2156.3|2156|2155.9|2155.6|134
1720797360000|2024-07-12 15:16:00|2156.2|2155.9|2156.7|2156.4|2156.8|2156.5|2156|2155.7|52
1720797370000|2024-07-12 15:16:10|2156.8|2156.5|2156.3|2156|2156.8|2156.5|2156.3|2156|13
1720797380000|2024-07-12 15:16:20|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.2|2155.9|38
1720797390000|2024-07-12 15:16:30|2156.6|2156.3|2156.3|2156|2156.7|2156.4|2156.2|2155.9|86
1720797400000|2024-07-12 15:16:40|2156.2|2155.9|2156.2|2155.9|2156.3|2156|2156|2155.7|40
1720797410000|2024-07-12 15:16:50|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|43
1720797420000|2024-07-12 15:17:00|2156.2|2155.9|2155.9|2155.6|2156.2|2155.9|2155.8|2155.5|39
1720797430000|2024-07-12 15:17:10|2156|2155.7|2155.7|2155.4|2156|2155.7|2155.6|2155.3|86
1720797440000|2024-07-12 15:17:20|2155.8|2155.5|2155.4|2155.1|2155.9|2155.6|2155.4|2155.1|52
1720797450000|2024-07-12 15:17:30|2155.5|2155.2|2156|2155.7|2156|2155.7|2155.5|2155.2|98
1720797460000|2024-07-12 15:17:40|2155.9|2155.6|2156|2155.7|2156.1|2155.8|2155.9|2155.6|23
1720797470000|2024-07-12 15:17:50|2155.9|2155.6|2155.7|2155.4|2156.3|2156|2155.7|2155.4|144
1720797480000|2024-07-12 15:18:00|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|25
1720797490000|2024-07-12 15:18:10|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|14
1720797500000|2024-07-12 15:18:20|2155.7|2155.4|2155.3|2155|2155.7|2155.4|2155.3|2155|81
1720797510000|2024-07-12 15:18:30|2155.4|2155.1|2155.5|2155.2|2155.6|2155.3|2155.3|2155|99
1720797520000|2024-07-12 15:18:40|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.6|2155.3|57
1720797530000|2024-07-12 15:18:50|2155.8|2155.5|2155.4|2155.1|2155.9|2155.6|2155.4|2155.1|50
1720797540000|2024-07-12 15:19:00|2155.5|2155.2|2156|2155.7|2156|2155.7|2155.4|2155.1|93
1720797550000|2024-07-12 15:19:10|2156.1|2155.8|2156|2155.7|2156.3|2156|2156|2155.7|87
1720797560000|2024-07-12 15:19:20|2155.9|2155.6|2156|2155.7|2156.3|2156|2155.9|2155.6|38
1720797570000|2024-07-12 15:19:30|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|33
1720797580000|2024-07-12 15:19:40|2156|2155.7|2155.8|2155.5|2156.2|2155.9|2155.8|2155.5|22
1720797590000|2024-07-12 15:19:50|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|96
1720797600000|2024-07-12 15:20:00|2156.1|2155.8|2156.2|2155.9|2156.3|2156|2156.1|2155.8|56
1720797610000|2024-07-12 15:20:10|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|27
1720797620000|2024-07-12 15:20:20|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|39
1720797630000|2024-07-12 15:20:30|2156.3|2156|2156.3|2156|2156.6|2156.3|2156.2|2155.9|57
1720797640000|2024-07-12 15:20:40|2156.2|2155.9|2155.9|2155.6|2156.3|2156|2155.8|2155.5|49
1720797650000|2024-07-12 15:20:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|112
1720797660000|2024-07-12 15:21:00|2155.7|2155.4|2156.5|2156.2|2156.5|2156.2|2155.7|2155.4|132
1720797670000|2024-07-12 15:21:10|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.3|2156|17
1720797680000|2024-07-12 15:21:20|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|57
1720797690000|2024-07-12 15:21:30|2156.5|2156.2|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|8
1720797700000|2024-07-12 15:21:40|2156.7|2156.4|2156.3|2156|2156.7|2156.4|2156.2|2155.9|37
1720797710000|2024-07-12 15:21:50|2156.2|2155.9|2155.7|2155.4|2156.2|2155.9|2155.7|2155.4|59
1720797720000|2024-07-12 15:22:00|2155.8|2155.5|2155.9|2155.6|2156|2155.7|2155.7|2155.4|63
1720797730000|2024-07-12 15:22:10|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.8|2155.5|39
1720797740000|2024-07-12 15:22:20|2155.7|2155.4|2155.3|2155|2155.7|2155.4|2155.3|2155|51
1720797750000|2024-07-12 15:22:30|2155.2|2154.9|2155.6|2155.3|2155.8|2155.5|2155.2|2154.9|57
1720797760000|2024-07-12 15:22:40|2155.7|2155.4|2155.3|2155|2155.7|2155.4|2155.2|2154.9|54
1720797770000|2024-07-12 15:22:50|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|21
1720797780000|2024-07-12 15:23:00|2155.3|2155|2154.6|2154.3|2155.4|2155.1|2154.6|2154.3|116
1720797790000|2024-07-12 15:23:10|2154.4|2154.1|2154.5|2154.2|2154.9|2154.6|2154.4|2154.1|107
1720797800000|2024-07-12 15:23:20|2154.4|2154.1|2154.1|2153.8|2154.4|2154.1|2154.1|2153.8|120
1720797810000|2024-07-12 15:23:30|2154.2|2153.9|2153.6|2153.3|2154.2|2153.9|2153.6|2153.3|147
1720797820000|2024-07-12 15:23:40|2153.7|2153.4|2153.2|2152.9|2153.7|2153.4|2153.2|2152.9|52
1720797830000|2024-07-12 15:23:50|2153.3|2153|2153|2152.7|2153.4|2153.1|2153|2152.7|116
1720797840000|2024-07-12 15:24:00|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153.1|2152.8|91
1720797850000|2024-07-12 15:24:10|2153.2|2152.9|2153.4|2153.1|2153.6|2153.3|2153.2|2152.9|81
1720797860000|2024-07-12 15:24:20|2153.3|2153|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|59
1720797870000|2024-07-12 15:24:30|2153.5|2153.2|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|57
1720797880000|2024-07-12 15:24:40|2153.3|2153|2153.8|2153.5|2153.8|2153.5|2153.2|2152.9|87
1720797890000|2024-07-12 15:24:50|2153.7|2153.4|2154.4|2154.1|2154.4|2154.1|2153.7|2153.4|49
1720797900000|2024-07-12 15:25:00|2154.3|2154|2154.6|2154.3|2154.7|2154.4|2154.3|2154|95
1720797910000|2024-07-12 15:25:10|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.1|2153.8|73
1720797920000|2024-07-12 15:25:20|2154.7|2154.4|2155.1|2154.8|2155.1|2154.8|2154.6|2154.3|69
1720797930000|2024-07-12 15:25:30|2155|2154.7|2154.6|2154.3|2155.1|2154.8|2154.6|2154.3|62
1720797940000|2024-07-12 15:25:40|2154.5|2154.2|2154.7|2154.4|2154.8|2154.5|2154.4|2154.1|48
1720797950000|2024-07-12 15:25:50|2154.6|2154.3|2155|2154.7|2155|2154.7|2154.6|2154.3|25
1720797960000|2024-07-12 15:26:00|2154.9|2154.6|2155.9|2155.6|2156|2155.7|2154.9|2154.6|140
1720797970000|2024-07-12 15:26:10|2156|2155.7|2155.8|2155.5|2156.2|2155.9|2155.8|2155.5|67
1720797980000|2024-07-12 15:26:20|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.5|2155.2|25
1720797990000|2024-07-12 15:26:30|2155.5|2155.2|2155.8|2155.5|2155.9|2155.6|2155.4|2155.1|36
1720798000000|2024-07-12 15:26:40|2155.7|2155.4|2155.3|2155|2155.8|2155.5|2155.1|2154.8|63
1720798010000|2024-07-12 15:26:50|2155.2|2154.9|2155.3|2155|2155.3|2155|2155|2154.7|106
1720798020000|2024-07-12 15:27:00|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.2|2154.9|60
1720798030000|2024-07-12 15:27:10|2155.7|2155.4|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|29
1720798040000|2024-07-12 15:27:20|2155.6|2155.3|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|46
1720798050000|2024-07-12 15:27:30|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.8|2155.5|19
1720798060000|2024-07-12 15:27:40|2156|2155.7|2155.6|2155.3|2156.1|2155.8|2155.6|2155.3|31
1720798070000|2024-07-12 15:27:50|2155.7|2155.4|2155.5|2155.2|2156|2155.7|2155.5|2155.2|25
1720798080000|2024-07-12 15:28:00|2155.6|2155.3|2155.1|2154.8|2155.6|2155.3|2155.1|2154.8|39
1720798090000|2024-07-12 15:28:10|2155.3|2155|2155.8|2155.5|2155.9|2155.6|2155.3|2155|69
1720798100000|2024-07-12 15:28:20|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.5|2155.2|89
1720798110000|2024-07-12 15:28:30|2155.7|2155.4|2155.6|2155.3|2155.9|2155.6|2155.6|2155.3|21
1720798120000|2024-07-12 15:28:40|2155.5|2155.2|2155.9|2155.6|2156|2155.7|2155.5|2155.2|43
1720798130000|2024-07-12 15:28:50|2155.8|2155.5|2156.3|2156|2156.3|2156|2155.8|2155.5|31
1720798140000|2024-07-12 15:29:00|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|32
1720798150000|2024-07-12 15:29:10|2156.2|2155.9|2156.5|2156.2|2156.6|2156.3|2156.2|2155.9|27
1720798160000|2024-07-12 15:29:20|2156.6|2156.3|2156.3|2156|2156.7|2156.4|2156.3|2156|51
1720798170000|2024-07-12 15:29:30|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.4|2156.1|46
1720798180000|2024-07-12 15:29:40|2157|2156.7|2156.7|2156.4|2157|2156.7|2156.6|2156.3|80
1720798190000|2024-07-12 15:29:50|2156.8|2156.5|2156.6|2156.3|2156.9|2156.6|2156.6|2156.3|35
1720798200000|2024-07-12 15:30:00|2156.7|2156.4|2156.2|2155.9|2156.8|2156.5|2156.2|2155.9|87
1720798210000|2024-07-12 15:30:10|2156.3|2156|2155.9|2155.6|2156.3|2156|2155.8|2155.5|61
1720798220000|2024-07-12 15:30:20|2155.8|2155.5|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|42
1720798230000|2024-07-12 15:30:30|2155.7|2155.4|2155.3|2155|2155.7|2155.4|2155.1|2154.8|76
1720798240000|2024-07-12 15:30:40|2155.2|2154.9|2155|2154.7|2155.4|2155.1|2155|2154.7|77
1720798250000|2024-07-12 15:30:50|2154.8|2154.5|2155.2|2154.9|2155.2|2154.9|2154.8|2154.5|64
1720798260000|2024-07-12 15:31:00|2155.3|2155|2155.4|2155.1|2155.7|2155.4|2155.2|2154.9|56
1720798270000|2024-07-12 15:31:10|2155.6|2155.3|2155|2154.7|2155.6|2155.3|2155|2154.7|26
1720798280000|2024-07-12 15:31:20|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.6|2154.3|64
1720798290000|2024-07-12 15:31:30|2155|2154.7|2155.5|2155.2|2155.6|2155.3|2155|2154.7|28
1720798300000|2024-07-12 15:31:40|2155.4|2155.1|2155.2|2154.9|2155.5|2155.2|2155.1|2154.8|32
1720798310000|2024-07-12 15:31:50|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.1|2154.8|27
1720798320000|2024-07-12 15:32:00|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.8|2154.5|68
1720798330000|2024-07-12 15:32:10|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|24
1720798340000|2024-07-12 15:32:20|2155|2154.7|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|38
1720798350000|2024-07-12 15:32:30|2155|2154.7|2154.5|2154.2|2155|2154.7|2154.5|2154.2|75
1720798360000|2024-07-12 15:32:40|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.3|2154|42
1720798370000|2024-07-12 15:32:50|2154.3|2154|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|49
1720798380000|2024-07-12 15:33:00|2154.1|2153.8|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|45
1720798390000|2024-07-12 15:33:10|2154.1|2153.8|2154|2153.7|2154.3|2154|2153.9|2153.6|132
1720798400000|2024-07-12 15:33:20|2153.9|2153.6|2154.2|2153.9|2154.3|2154|2153.9|2153.6|130
1720798410000|2024-07-12 15:33:30|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|21
1720798420000|2024-07-12 15:33:40|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|46
1720798430000|2024-07-12 15:33:50|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.1|2153.8|20
1720798440000|2024-07-12 15:34:00|2154.4|2154.1|2154.1|2153.8|2154.4|2154.1|2154|2153.7|22
1720798450000|2024-07-12 15:34:10|2154|2153.7|2153.8|2153.5|2154.1|2153.8|2153.8|2153.5|23
1720798460000|2024-07-12 15:34:20|2153.9|2153.6|2153.3|2153|2154|2153.7|2153.3|2153|159
1720798470000|2024-07-12 15:34:30|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.1|2152.8|74
1720798480000|2024-07-12 15:34:40|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153|2152.7|56
1720798490000|2024-07-12 15:34:50|2153.3|2153|2153|2152.7|2153.3|2153|2152.8|2152.5|93
1720798500000|2024-07-12 15:35:00|2153.1|2152.8|2153.3|2153|2153.5|2153.2|2153.1|2152.8|48
1720798510000|2024-07-12 15:35:10|2153.2|2152.9|2153.4|2153.1|2153.5|2153.2|2153|2152.7|65
1720798520000|2024-07-12 15:35:20|2153.3|2153|2153.4|2153.1|2153.6|2153.3|2153.2|2152.9|67
1720798530000|2024-07-12 15:35:30|2153.3|2153|2153|2152.7|2153.3|2153|2152.8|2152.5|46
1720798540000|2024-07-12 15:35:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|67
1720798550000|2024-07-12 15:35:50|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153|2152.7|35
1720798560000|2024-07-12 15:36:00|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|29
1720798570000|2024-07-12 15:36:10|2153|2152.7|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|28
1720798580000|2024-07-12 15:36:20|2152.7|2152.4|2152.2|2151.9|2152.8|2152.5|2152.2|2151.9|140
1720798590000|2024-07-12 15:36:30|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2151.9|2151.6|93
1720798600000|2024-07-12 15:36:40|2151.9|2151.6|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|136
1720798610000|2024-07-12 15:36:50|2152.3|2152|2152.3|2152|2152.6|2152.3|2152.1|2151.8|80
1720798620000|2024-07-12 15:37:00|2152.5|2152.2|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|75
1720798630000|2024-07-12 15:37:10|2152.5|2152.2|2152.3|2152|2152.6|2152.3|2152.2|2151.9|39
1720798640000|2024-07-12 15:37:20|2152.2|2151.9|2152|2151.7|2152.2|2151.9|2151.9|2151.6|32
1720798650000|2024-07-12 15:37:30|2152.1|2151.8|2152.3|2152|2152.3|2152|2151.9|2151.6|44
1720798660000|2024-07-12 15:37:40|2152.4|2152.1|2152|2151.7|2152.4|2152.1|2151.8|2151.5|41
1720798670000|2024-07-12 15:37:50|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|37
1720798680000|2024-07-12 15:38:00|2152.3|2152|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|52
1720798690000|2024-07-12 15:38:10|2152.2|2151.9|2152.3|2152|2152.4|2152.1|2152.1|2151.8|20
1720798700000|2024-07-12 15:38:20|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2151.9|2151.6|68
1720798710000|2024-07-12 15:38:30|2152.1|2151.8|2152.3|2152|2152.4|2152.1|2152.1|2151.8|73
1720798720000|2024-07-12 15:38:40|2152.4|2152.1|2153|2152.7|2153|2152.7|2152.4|2152.1|77
1720798730000|2024-07-12 15:38:50|2152.7|2152.4|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|27
1720798740000|2024-07-12 15:39:00|2152.7|2152.4|2153.6|2153.3|2153.6|2153.3|2152.7|2152.4|83
1720798750000|2024-07-12 15:39:10|2153.7|2153.4|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|260
1720798760000|2024-07-12 15:39:20|2153.6|2153.3|2153.9|2153.6|2154|2153.7|2153.6|2153.3|36
1720798770000|2024-07-12 15:39:30|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|61
1720798780000|2024-07-12 15:39:40|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.9|2153.6|30
1720798790000|2024-07-12 15:39:50|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2153.8|2153.5|40
1720798800000|2024-07-12 15:40:00|2154|2153.7|2154.3|2154|2154.3|2154|2153.8|2153.5|42
1720798810000|2024-07-12 15:40:10|2154.2|2153.9|2154.5|2154.2|2154.5|2154.2|2154.1|2153.8|38
1720798820000|2024-07-12 15:40:20|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.3|2154|38
1720798830000|2024-07-12 15:40:30|2154.3|2154|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|30
1720798840000|2024-07-12 15:40:40|2154.3|2154|2154|2153.7|2154.3|2154|2154|2153.7|88
1720798850000|2024-07-12 15:40:50|2154.1|2153.8|2153.9|2153.6|2154.3|2154|2153.8|2153.5|29
1720798860000|2024-07-12 15:41:00|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|41
1720798870000|2024-07-12 15:41:10|2153.9|2153.6|2153.4|2153.1|2154|2153.7|2153.4|2153.1|107
1720798880000|2024-07-12 15:41:20|2153.3|2153|2153.3|2153|2153.3|2153|2153|2152.7|101
1720798890000|2024-07-12 15:41:30|2153.4|2153.1|2153.7|2153.4|2153.8|2153.5|2153.3|2153|66
1720798900000|2024-07-12 15:41:40|2153.8|2153.5|2153.9|2153.6|2154.1|2153.8|2153.7|2153.4|22
1720798910000|2024-07-12 15:41:50|2153.8|2153.5|2154|2153.7|2154.1|2153.8|2153.8|2153.5|25
1720798920000|2024-07-12 15:42:00|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|24
1720798930000|2024-07-12 15:42:10|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|13
1720798940000|2024-07-12 15:42:20|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2153.8|2153.5|29
1720798950000|2024-07-12 15:42:30|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|19
1720798960000|2024-07-12 15:42:40|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.8|2153.5|34
1720798970000|2024-07-12 15:42:50|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|45
1720798980000|2024-07-12 15:43:00|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.8|2153.5|47
1720798990000|2024-07-12 15:43:10|2154.2|2153.9|2154.3|2154|2154.4|2154.1|2154.2|2153.9|26
1720799000000|2024-07-12 15:43:20|2154.4|2154.1|2154.5|2154.2|2154.6|2154.3|2154.3|2154|26
1720799010000|2024-07-12 15:43:30|2154.6|2154.3|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|20
1720799020000|2024-07-12 15:43:40|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|68
1720799030000|2024-07-12 15:43:50|2154.3|2154|2154.1|2153.8|2154.5|2154.2|2154|2153.7|55
1720799040000|2024-07-12 15:44:00|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|45
1720799050000|2024-07-12 15:44:10|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.1|2153.8|39
1720799060000|2024-07-12 15:44:20|2154.3|2154|2154.6|2154.3|2154.6|2154.3|2154.3|2154|42
1720799070000|2024-07-12 15:44:30|2154.5|2154.2|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|33
1720799080000|2024-07-12 15:44:40|2154.5|2154.2|2154.5|2154.2|2154.7|2154.4|2154.3|2154|86
1720799090000|2024-07-12 15:44:50|2154.6|2154.3|2154.3|2154|2154.6|2154.3|2154.2|2153.9|42
1720799100000|2024-07-12 15:45:00|2154.2|2153.9|2154.3|2154|2154.5|2154.2|2154.2|2153.9|63
1720799110000|2024-07-12 15:45:10|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.1|2153.8|24
1720799120000|2024-07-12 15:45:20|2154.2|2153.9|2153.5|2153.2|2154.3|2154|2153.5|2153.2|54
1720799130000|2024-07-12 15:45:30|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.3|2153|28
1720799140000|2024-07-12 15:45:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.1|2152.8|42
1720799150000|2024-07-12 15:45:50|2153.4|2153.1|2153.8|2153.5|2153.9|2153.6|2153.4|2153.1|26
1720799160000|2024-07-12 15:46:00|2153.7|2153.4|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|37
1720799170000|2024-07-12 15:46:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|21
1720799180000|2024-07-12 15:46:20|2153.6|2153.3|2153.2|2152.9|2153.7|2153.4|2153.2|2152.9|44
1720799190000|2024-07-12 15:46:30|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153.3|2153|19
1720799200000|2024-07-12 15:46:40|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|29
1720799210000|2024-07-12 15:46:50|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|22
1720799220000|2024-07-12 15:47:00|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.4|2153.1|114
1720799230000|2024-07-12 15:47:10|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2153|2152.7|38
1720799240000|2024-07-12 15:47:20|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.9|2152.6|27
1720799250000|2024-07-12 15:47:30|2152.9|2152.6|2153.4|2153.1|2153.4|2153.1|2152.9|2152.6|41
1720799260000|2024-07-12 15:47:40|2153.5|2153.2|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|39
1720799270000|2024-07-12 15:47:50|2153.3|2153|2153.2|2152.9|2153.3|2153|2152.9|2152.6|32
1720799280000|2024-07-12 15:48:00|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|30
1720799290000|2024-07-12 15:48:10|2153.4|2153.1|2152.6|2152.3|2153.5|2153.2|2152.6|2152.3|179
1720799300000|2024-07-12 15:48:20|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|130
1720799310000|2024-07-12 15:48:30|2152.3|2152|2152.7|2152.4|2152.8|2152.5|2152.2|2151.9|113
1720799320000|2024-07-12 15:48:40|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2151.9|2151.6|70
1720799330000|2024-07-12 15:48:50|2152.1|2151.8|2152.1|2151.8|2152.3|2152|2151.9|2151.6|107
1720799340000|2024-07-12 15:49:00|2152|2151.7|2152.3|2152|2152.5|2152.2|2152|2151.7|35
1720799350000|2024-07-12 15:49:10|2152.2|2151.9|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|116
1720799360000|2024-07-12 15:49:20|2152.6|2152.3|2152.9|2152.6|2153|2152.7|2152.6|2152.3|29
1720799370000|2024-07-12 15:49:30|2152.8|2152.5|2152.9|2152.6|2153.1|2152.8|2152.7|2152.4|29
1720799380000|2024-07-12 15:49:40|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153|2152.7|42
1720799390000|2024-07-12 15:49:50|2153.6|2153.3|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|30
1720799400000|2024-07-12 15:50:00|2153.9|2153.6|2153.8|2153.5|2154|2153.7|2153.8|2153.5|55
1720799410000|2024-07-12 15:50:10|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.5|2153.2|62
1720799420000|2024-07-12 15:50:20|2153.8|2153.5|2153.6|2153.3|2153.9|2153.6|2153.6|2153.3|56
1720799430000|2024-07-12 15:50:30|2153.7|2153.4|2153.3|2153|2153.7|2153.4|2153.3|2153|25
1720799440000|2024-07-12 15:50:40|2153.1|2152.8|2152.7|2152.4|2153.2|2152.9|2152.7|2152.4|69
1720799450000|2024-07-12 15:50:50|2152.8|2152.5|2152.7|2152.4|2153|2152.7|2152.7|2152.4|39
1720799460000|2024-07-12 15:51:00|2153|2152.7|2153.1|2152.8|2153.5|2153.2|2153|2152.7|58
1720799470000|2024-07-12 15:51:10|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.1|2152.8|21
1720799480000|2024-07-12 15:51:20|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.2|2152.9|39
1720799490000|2024-07-12 15:51:30|2153.6|2153.3|2153.1|2152.8|2153.6|2153.3|2153|2152.7|51
1720799500000|2024-07-12 15:51:40|2153.3|2153|2153.2|2152.9|2153.5|2153.2|2153.1|2152.8|87
1720799510000|2024-07-12 15:51:50|2153.1|2152.8|2153.2|2152.9|2153.3|2153|2153|2152.7|73
1720799520000|2024-07-12 15:52:00|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153.2|2152.9|52
1720799530000|2024-07-12 15:52:10|2153.3|2153|2153.1|2152.8|2153.5|2153.2|2153|2152.7|97
1720799540000|2024-07-12 15:52:20|2153|2152.7|2153.2|2152.9|2153.3|2153|2153|2152.7|26
1720799550000|2024-07-12 15:52:30|2153|2152.7|2152.9|2152.6|2153.3|2153|2152.9|2152.6|67
1720799560000|2024-07-12 15:52:40|2152.8|2152.5|2152.5|2152.2|2152.9|2152.6|2152.4|2152.1|63
1720799570000|2024-07-12 15:52:50|2152.4|2152.1|2152.3|2152|2152.5|2152.2|2152.3|2152|35
1720799580000|2024-07-12 15:53:00|2152.2|2151.9|2152.3|2152|2152.6|2152.3|2152.1|2151.8|67
1720799590000|2024-07-12 15:53:10|2152.2|2151.9|2151.7|2151.4|2152.3|2152|2151.7|2151.4|78
1720799600000|2024-07-12 15:53:20|2151.8|2151.5|2152.4|2152.1|2152.5|2152.2|2151.8|2151.5|140
1720799610000|2024-07-12 15:53:30|2152.5|2152.2|2152|2151.7|2152.5|2152.2|2152|2151.7|42
1720799620000|2024-07-12 15:53:40|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|54
1720799630000|2024-07-12 15:53:50|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.8|2151.5|74
1720799640000|2024-07-12 15:54:00|2152|2151.7|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|34
1720799650000|2024-07-12 15:54:10|2152|2151.7|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|47
1720799660000|2024-07-12 15:54:20|2152|2151.7|2152|2151.7|2152|2151.7|2151.8|2151.5|36
1720799670000|2024-07-12 15:54:30|2152.1|2151.8|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|44
1720799680000|2024-07-12 15:54:40|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|30
1720799690000|2024-07-12 15:54:50|2151.7|2151.4|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|61
1720799700000|2024-07-12 15:55:00|2151.8|2151.5|2151.7|2151.4|2152|2151.7|2151.7|2151.4|93
1720799710000|2024-07-12 15:55:10|2151.6|2151.3|2151.6|2151.3|2151.8|2151.5|2151.4|2151.1|88
1720799720000|2024-07-12 15:55:20|2151.4|2151.1|2151.3|2151|2151.6|2151.3|2151.3|2151|51
1720799730000|2024-07-12 15:55:30|2151.4|2151.1|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|32
1720799740000|2024-07-12 15:55:40|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|20
1720799750000|2024-07-12 15:55:50|2151.8|2151.5|2151.8|2151.5|2152|2151.7|2151.7|2151.4|65
1720799760000|2024-07-12 15:56:00|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.5|2151.2|110
1720799770000|2024-07-12 15:56:10|2151.8|2151.5|2152.1|2151.8|2152.2|2151.9|2151.8|2151.5|36
1720799780000|2024-07-12 15:56:20|2152.2|2151.9|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|28
1720799790000|2024-07-12 15:56:30|2152|2151.7|2152|2151.7|2152.1|2151.8|2151.8|2151.5|30
1720799800000|2024-07-12 15:56:40|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|18
1720799810000|2024-07-12 15:56:50|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.5|2151.2|75
1720799820000|2024-07-12 15:57:00|2152|2151.7|2152|2151.7|2152.3|2152|2152|2151.7|55
1720799830000|2024-07-12 15:57:10|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2151.8|2151.5|35
1720799840000|2024-07-12 15:57:20|2152|2151.7|2152.3|2152|2152.3|2152|2152|2151.7|48
1720799850000|2024-07-12 15:57:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.3|2152|16
1720799860000|2024-07-12 15:57:40|2152.3|2152|2152.5|2152.2|2152.6|2152.3|2152.3|2152|52
1720799870000|2024-07-12 15:57:50|2152.4|2152.1|2152.6|2152.3|2152.7|2152.4|2152.4|2152.1|14
1720799880000|2024-07-12 15:58:00|2152.7|2152.4|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|31
1720799890000|2024-07-12 15:58:10|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|43
1720799900000|2024-07-12 15:58:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.3|2152|22
1720799910000|2024-07-12 15:58:30|2152.4|2152.1|2152.3|2152|2152.5|2152.2|2152.3|2152|25
1720799920000|2024-07-12 15:58:40|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.6|2151.3|43
1720799930000|2024-07-12 15:58:50|2151.6|2151.3|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|38
1720799940000|2024-07-12 15:59:00|2151.6|2151.3|2151.2|2150.9|2151.7|2151.4|2151.2|2150.9|49
1720799950000|2024-07-12 15:59:10|2151.1|2150.8|2150.7|2150.4|2151.2|2150.9|2150.6|2150.3|181
1720799960000|2024-07-12 15:59:20|2150.6|2150.3|2150.1|2149.8|2150.7|2150.4|2150.1|2149.8|178
1720799970000|2024-07-12 15:59:30|2150.2|2149.9|2150.2|2149.9|2150.5|2150.2|2150.1|2149.8|153
1720799980000|2024-07-12 15:59:40|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|144
1720799990000|2024-07-12 15:59:50|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.4|2149.1|107
1720800000000|2024-07-12 16:00:00|2149.5|2149.2|2150.3|2150|2150.3|2150|2148.8|2148.5|271
1720800010000|2024-07-12 16:00:10|2150.4|2150.1|2149.6|2149.3|2150.4|2150.1|2149.6|2149.3|149
1720800020000|2024-07-12 16:00:20|2149.4|2149.1|2148.5|2148.2|2149.4|2149.1|2148.5|2148.2|201
1720800030000|2024-07-12 16:00:30|2148.6|2148.3|2149|2148.7|2149.2|2148.9|2148.5|2148.2|191
1720800040000|2024-07-12 16:00:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2148.7|2148.4|81
1720800050000|2024-07-12 16:00:50|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.5|2148.2|117
1720800060000|2024-07-12 16:01:00|2149|2148.7|2149.2|2148.9|2149.4|2149.1|2149|2148.7|61
1720800070000|2024-07-12 16:01:10|2149.1|2148.8|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|49
1720800080000|2024-07-12 16:01:20|2148.9|2148.6|2149.2|2148.9|2149.3|2149|2148.7|2148.4|54
1720800090000|2024-07-12 16:01:30|2149.1|2148.8|2149.2|2148.9|2149.5|2149.2|2148.9|2148.6|78
1720800100000|2024-07-12 16:01:40|2149.3|2149|2148.9|2148.6|2149.3|2149|2148.9|2148.6|50
1720800110000|2024-07-12 16:01:50|2148.8|2148.5|2148.7|2148.4|2148.9|2148.6|2148.5|2148.2|105
1720800120000|2024-07-12 16:02:00|2148.8|2148.5|2148.9|2148.6|2149.1|2148.8|2148.7|2148.4|61
1720800130000|2024-07-12 16:02:10|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.7|2148.4|65
1720800140000|2024-07-12 16:02:20|2148.7|2148.4|2148.8|2148.5|2149|2148.7|2148.6|2148.3|76
1720800150000|2024-07-12 16:02:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|29
1720800160000|2024-07-12 16:02:40|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.3|2148|64
1720800170000|2024-07-12 16:02:50|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.3|2148|25
1720800180000|2024-07-12 16:03:00|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.1|2147.8|96
1720800190000|2024-07-12 16:03:10|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|55
1720800200000|2024-07-12 16:03:20|2148.7|2148.4|2148.9|2148.6|2149|2148.7|2148.7|2148.4|81
1720800210000|2024-07-12 16:03:30|2149|2148.7|2148.6|2148.3|2149.1|2148.8|2148.5|2148.2|39
1720800220000|2024-07-12 16:03:40|2148.7|2148.4|2149.2|2148.9|2149.2|2148.9|2148.7|2148.4|52
1720800230000|2024-07-12 16:03:50|2149.1|2148.8|2149.4|2149.1|2149.6|2149.3|2149.1|2148.8|34
1720800240000|2024-07-12 16:04:00|2149.3|2149|2149.4|2149.1|2149.5|2149.2|2149.3|2149|36
1720800250000|2024-07-12 16:04:10|2149.3|2149|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|48
1720800260000|2024-07-12 16:04:20|2149.3|2149|2150|2149.7|2150|2149.7|2149.2|2148.9|45
1720800270000|2024-07-12 16:04:30|2150.2|2149.9|2149.8|2149.5|2150.2|2149.9|2149.7|2149.4|51
1720800280000|2024-07-12 16:04:40|2149.7|2149.4|2149.9|2149.6|2150.1|2149.8|2149.7|2149.4|50
1720800290000|2024-07-12 16:04:50|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|38
1720800300000|2024-07-12 16:05:00|2150.2|2149.9|2149.4|2149.1|2150.2|2149.9|2149.3|2149|64
1720800310000|2024-07-12 16:05:10|2149.5|2149.2|2149.5|2149.2|2149.7|2149.4|2149.4|2149.1|56
1720800320000|2024-07-12 16:05:20|2149.4|2149.1|2149|2148.7|2149.5|2149.2|2149|2148.7|36
1720800330000|2024-07-12 16:05:30|2149.1|2148.8|2149.5|2149.2|2149.6|2149.3|2149.1|2148.8|33
1720800340000|2024-07-12 16:05:40|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.6|2149.3|61
1720800350000|2024-07-12 16:05:50|2150|2149.7|2149.7|2149.4|2150.2|2149.9|2149.7|2149.4|27
1720800360000|2024-07-12 16:06:00|2149.8|2149.5|2149.2|2148.9|2149.8|2149.5|2149.2|2148.9|23
1720800370000|2024-07-12 16:06:10|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149.1|2148.8|48
1720800380000|2024-07-12 16:06:20|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|14
1720800390000|2024-07-12 16:06:30|2148.9|2148.6|2149.1|2148.8|2149.3|2149|2148.9|2148.6|72
1720800400000|2024-07-12 16:06:40|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.1|2148.8|20
1720800410000|2024-07-12 16:06:50|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.3|2149|20
1720800420000|2024-07-12 16:07:00|2149.6|2149.3|2149.1|2148.8|2149.6|2149.3|2149|2148.7|68
1720800430000|2024-07-12 16:07:10|2149|2148.7|2149|2148.7|2149.1|2148.8|2148.9|2148.6|37
1720800440000|2024-07-12 16:07:20|2148.9|2148.6|2149.1|2148.8|2149.4|2149.1|2148.9|2148.6|30
1720800450000|2024-07-12 16:07:30|2149|2148.7|2149|2148.7|2149.1|2148.8|2148.6|2148.3|59
1720800460000|2024-07-12 16:07:40|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.8|2148.5|28
1720800470000|2024-07-12 16:07:50|2148.9|2148.6|2149.5|2149.2|2149.5|2149.2|2148.9|2148.6|22
1720800480000|2024-07-12 16:08:00|2149.4|2149.1|2149.7|2149.4|2149.9|2149.6|2149.4|2149.1|43
1720800490000|2024-07-12 16:08:10|2149.6|2149.3|2149.1|2148.8|2149.6|2149.3|2149.1|2148.8|30
1720800500000|2024-07-12 16:08:20|2149.2|2148.9|2148.9|2148.6|2149.2|2148.9|2148.8|2148.5|43
1720800510000|2024-07-12 16:08:30|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|14
1720800520000|2024-07-12 16:08:40|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|44
1720800530000|2024-07-12 16:08:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|22
1720800540000|2024-07-12 16:09:00|2148.2|2147.9|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|61
1720800550000|2024-07-12 16:09:10|2148.1|2147.8|2147.6|2147.3|2148.1|2147.8|2147.5|2147.2|80
1720800560000|2024-07-12 16:09:20|2147.7|2147.4|2147.9|2147.6|2148|2147.7|2147.7|2147.4|157
1720800570000|2024-07-12 16:09:30|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.3|2147|75
1720800580000|2024-07-12 16:09:40|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.2|2146.9|53
1720800590000|2024-07-12 16:09:50|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2146.8|2146.5|195
1720800600000|2024-07-12 16:10:00|2147.3|2147|2147.4|2147.1|2147.7|2147.4|2147.1|2146.8|55
1720800610000|2024-07-12 16:10:10|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|46
1720800620000|2024-07-12 16:10:20|2147.6|2147.3|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|14
1720800630000|2024-07-12 16:10:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|54
1720800640000|2024-07-12 16:10:40|2147.8|2147.5|2148|2147.7|2148.2|2147.9|2147.8|2147.5|121
1720800650000|2024-07-12 16:10:50|2148.1|2147.8|2148.3|2148|2148.3|2148|2147.8|2147.5|74
1720800660000|2024-07-12 16:11:00|2148.4|2148.1|2147.8|2147.5|2148.5|2148.2|2147.7|2147.4|71
1720800670000|2024-07-12 16:11:10|2147.9|2147.6|2147.1|2146.8|2147.9|2147.6|2146.9|2146.6|232
1720800680000|2024-07-12 16:11:20|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|41
1720800690000|2024-07-12 16:11:30|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|38
1720800700000|2024-07-12 16:11:40|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|107
1720800710000|2024-07-12 16:11:50|2146.6|2146.3|2147|2146.7|2147|2146.7|2146.6|2146.3|39
1720800720000|2024-07-12 16:12:00|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.6|2146.3|59
1720800730000|2024-07-12 16:12:10|2146.6|2146.3|2146.5|2146.2|2146.7|2146.4|2146.3|2146|98
1720800740000|2024-07-12 16:12:20|2146.4|2146.1|2146.3|2146|2146.5|2146.2|2146|2145.7|70
1720800750000|2024-07-12 16:12:30|2146.4|2146.1|2146.3|2146|2146.5|2146.2|2146.3|2146|121
1720800760000|2024-07-12 16:12:40|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|23
1720800770000|2024-07-12 16:12:50|2146.6|2146.3|2146|2145.7|2146.6|2146.3|2145.9|2145.6|281
1720800780000|2024-07-12 16:13:00|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146|2145.7|93
1720800790000|2024-07-12 16:13:10|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|52
1720800800000|2024-07-12 16:13:20|2146.2|2145.9|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|86
1720800810000|2024-07-12 16:13:30|2146.6|2146.3|2146.6|2146.3|2146.8|2146.5|2146.4|2146.1|58
1720800820000|2024-07-12 16:13:40|2146.7|2146.4|2146.9|2146.6|2147|2146.7|2146.6|2146.3|99
1720800830000|2024-07-12 16:13:50|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|23
1720800840000|2024-07-12 16:14:00|2146.7|2146.4|2146.8|2146.5|2147|2146.7|2146.7|2146.4|62
1720800850000|2024-07-12 16:14:10|2146.7|2146.4|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|70
1720800860000|2024-07-12 16:14:20|2146.9|2146.6|2146.8|2146.5|2147|2146.7|2146.7|2146.4|116
1720800870000|2024-07-12 16:14:30|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|47
1720800880000|2024-07-12 16:14:40|2147.3|2147|2147.7|2147.4|2147.9|2147.6|2147.3|2147|73
1720800890000|2024-07-12 16:14:50|2147.6|2147.3|2147.9|2147.6|2148|2147.7|2147.5|2147.2|52
1720800900000|2024-07-12 16:15:00|2147.8|2147.5|2148.5|2148.2|2148.5|2148.2|2147.7|2147.4|84
1720800910000|2024-07-12 16:15:10|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.3|2148|56
1720800920000|2024-07-12 16:15:20|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.2|2147.9|36
1720800930000|2024-07-12 16:15:30|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148|2147.7|90
1720800940000|2024-07-12 16:15:40|2148.6|2148.3|2148.8|2148.5|2148.9|2148.6|2148.6|2148.3|82
1720800950000|2024-07-12 16:15:50|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.6|2148.3|77
1720800960000|2024-07-12 16:16:00|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.4|2148.1|149
1720800970000|2024-07-12 16:16:10|2148.8|2148.5|2149.5|2149.2|2149.7|2149.4|2148.8|2148.5|100
1720800980000|2024-07-12 16:16:20|2149.6|2149.3|2149.3|2149|2149.7|2149.4|2149.1|2148.8|75
1720800990000|2024-07-12 16:16:30|2149.4|2149.1|2149.3|2149|2149.5|2149.2|2149.2|2148.9|38
1720801000000|2024-07-12 16:16:40|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|21
1720801010000|2024-07-12 16:16:50|2149.2|2148.9|2149.4|2149.1|2149.5|2149.2|2149.1|2148.8|63
1720801020000|2024-07-12 16:17:00|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|35
1720801030000|2024-07-12 16:17:10|2149.6|2149.3|2150.1|2149.8|2150.1|2149.8|2149.6|2149.3|54
1720801040000|2024-07-12 16:17:20|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|67
1720801050000|2024-07-12 16:17:30|2150.3|2150|2150.8|2150.5|2150.8|2150.5|2150.3|2150|78
1720801060000|2024-07-12 16:17:40|2150.7|2150.4|2150.5|2150.2|2150.9|2150.6|2150.4|2150.1|44
1720801070000|2024-07-12 16:17:50|2150.6|2150.3|2150.9|2150.6|2150.9|2150.6|2150.5|2150.2|51
1720801080000|2024-07-12 16:18:00|2150.8|2150.5|2150.9|2150.6|2151|2150.7|2150.6|2150.3|48
1720801090000|2024-07-12 16:18:10|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|48
1720801100000|2024-07-12 16:18:20|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|48
1720801110000|2024-07-12 16:18:30|2151.2|2150.9|2150.9|2150.6|2151.3|2151|2150.9|2150.6|62
1720801120000|2024-07-12 16:18:40|2151|2150.7|2151.1|2150.8|2151.2|2150.9|2150.9|2150.6|15
1720801130000|2024-07-12 16:18:50|2151|2150.7|2151|2150.7|2151.1|2150.8|2150.9|2150.6|15
1720801140000|2024-07-12 16:19:00|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.9|2150.6|38
1720801150000|2024-07-12 16:19:10|2150.9|2150.6|2150.9|2150.6|2150.9|2150.6|2150.7|2150.4|44
1720801160000|2024-07-12 16:19:20|2150.8|2150.5|2151.2|2150.9|2151.2|2150.9|2150.8|2150.5|14
1720801170000|2024-07-12 16:19:30|2151.1|2150.8|2151|2150.7|2151.2|2150.9|2151|2150.7|28
1720801180000|2024-07-12 16:19:40|2150.9|2150.6|2150.3|2150|2150.9|2150.6|2150.3|2150|69
1720801190000|2024-07-12 16:19:50|2150.2|2149.9|2149.9|2149.6|2150.2|2149.9|2149.9|2149.6|31
1720801200000|2024-07-12 16:20:00|2149.8|2149.5|2149.5|2149.2|2149.9|2149.6|2149.4|2149.1|58
1720801210000|2024-07-12 16:20:10|2149.7|2149.4|2150.1|2149.8|2150.2|2149.9|2149.6|2149.3|54
1720801220000|2024-07-12 16:20:20|2150|2149.7|2150.2|2149.9|2150.3|2150|2150|2149.7|17
1720801230000|2024-07-12 16:20:30|2150.1|2149.8|2150.4|2150.1|2150.4|2150.1|2150|2149.7|28
1720801240000|2024-07-12 16:20:40|2150.3|2150|2150.3|2150|2150.6|2150.3|2150.3|2150|57
1720801250000|2024-07-12 16:20:50|2150.4|2150.1|2150.3|2150|2150.6|2150.3|2150.2|2149.9|19
1720801260000|2024-07-12 16:21:00|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2149.7|2149.4|43
1720801270000|2024-07-12 16:21:10|2150.1|2149.8|2150.3|2150|2150.3|2150|2150.1|2149.8|40
1720801280000|2024-07-12 16:21:20|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2149.9|2149.6|74
1720801290000|2024-07-12 16:21:30|2150.3|2150|2149.9|2149.6|2150.3|2150|2149.9|2149.6|62
1720801300000|2024-07-12 16:21:40|2149.8|2149.5|2149.8|2149.5|2149.9|2149.6|2149.7|2149.4|11
1720801310000|2024-07-12 16:21:50|2149.9|2149.6|2149.6|2149.3|2149.9|2149.6|2149.6|2149.3|23
1720801320000|2024-07-12 16:22:00|2149.7|2149.4|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|37
1720801330000|2024-07-12 16:22:10|2149.6|2149.3|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|15
1720801340000|2024-07-12 16:22:20|2149.9|2149.6|2150|2149.7|2150.1|2149.8|2149.9|2149.6|20
1720801350000|2024-07-12 16:22:30|2150.1|2149.8|2149.1|2148.8|2150.1|2149.8|2149.1|2148.8|39
1720801360000|2024-07-12 16:22:40|2149.2|2148.9|2149.6|2149.3|2149.6|2149.3|2149.2|2148.9|28
1720801370000|2024-07-12 16:22:50|2149.7|2149.4|2149.6|2149.3|2149.8|2149.5|2149.5|2149.2|17
1720801380000|2024-07-12 16:23:00|2149.7|2149.4|2150|2149.7|2150|2149.7|2149.7|2149.4|44
1720801390000|2024-07-12 16:23:10|2150.1|2149.8|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|34
1720801400000|2024-07-12 16:23:20|2149.6|2149.3|2149.4|2149.1|2149.7|2149.4|2149.4|2149.1|41
1720801410000|2024-07-12 16:23:30|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|32
1720801420000|2024-07-12 16:23:40|2149.4|2149.1|2149.2|2148.9|2149.5|2149.2|2149.2|2148.9|24
1720801430000|2024-07-12 16:23:50|2149.1|2148.8|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|34
1720801440000|2024-07-12 16:24:00|2148.8|2148.5|2149|2148.7|2149.2|2148.9|2148.8|2148.5|34
1720801450000|2024-07-12 16:24:10|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2148.5|2148.2|51
1720801460000|2024-07-12 16:24:20|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.7|2148.4|36
1720801470000|2024-07-12 16:24:30|2148.7|2148.4|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|17
1720801480000|2024-07-12 16:24:40|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.3|2148|26
1720801490000|2024-07-12 16:24:50|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|24
1720801500000|2024-07-12 16:25:00|2148.6|2148.3|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|43
1720801510000|2024-07-12 16:25:10|2148.7|2148.4|2148.1|2147.8|2148.7|2148.4|2148|2147.7|42
1720801520000|2024-07-12 16:25:20|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|30
1720801530000|2024-07-12 16:25:30|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|52
1720801540000|2024-07-12 16:25:40|2148|2147.7|2148.2|2147.9|2148.3|2148|2148|2147.7|30
1720801550000|2024-07-12 16:25:50|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|30
1720801560000|2024-07-12 16:26:00|2148|2147.7|2148.2|2147.9|2148.5|2148.2|2148|2147.7|60
1720801570000|2024-07-12 16:26:10|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|11
1720801580000|2024-07-12 16:26:20|2148.3|2148|2147.7|2147.4|2148.3|2148|2147.7|2147.4|32
1720801590000|2024-07-12 16:26:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|38
1720801600000|2024-07-12 16:26:40|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.5|2147.2|35
1720801610000|2024-07-12 16:26:50|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|14
1720801620000|2024-07-12 16:27:00|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|39
1720801630000|2024-07-12 16:27:10|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|61
1720801640000|2024-07-12 16:27:20|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|126
1720801650000|2024-07-12 16:27:30|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147.3|2147|48
1720801660000|2024-07-12 16:27:40|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|39
1720801670000|2024-07-12 16:27:50|2147.7|2147.4|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|39
1720801680000|2024-07-12 16:28:00|2147.7|2147.4|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|44
1720801690000|2024-07-12 16:28:10|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147|2146.7|28
1720801700000|2024-07-12 16:28:20|2147.2|2146.9|2147.5|2147.2|2147.7|2147.4|2147.2|2146.9|27
1720801710000|2024-07-12 16:28:30|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.3|2147|6
1720801720000|2024-07-12 16:28:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|18
1720801730000|2024-07-12 16:28:50|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|12
1720801740000|2024-07-12 16:29:00|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|70
1720801750000|2024-07-12 16:29:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|32
1720801760000|2024-07-12 16:29:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|23
1720801770000|2024-07-12 16:29:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|13
1720801780000|2024-07-12 16:29:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|37
1720801790000|2024-07-12 16:29:50|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.1|2146.8|42
1720801800000|2024-07-12 16:30:00|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.1|2146.8|13
1720801810000|2024-07-12 16:30:10|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.1|2146.8|41
1720801820000|2024-07-12 16:30:20|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|4
1720801830000|2024-07-12 16:30:30|2147.1|2146.8|2147.1|2146.8|2147.3|2147|2146.9|2146.6|95
1720801840000|2024-07-12 16:30:40|2147.2|2146.9|2146.8|2146.5|2147.2|2146.9|2146.7|2146.4|49
1720801850000|2024-07-12 16:30:50|2146.7|2146.4|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|68
1720801860000|2024-07-12 16:31:00|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|32
1720801870000|2024-07-12 16:31:10|2146.8|2146.5|2146.8|2146.5|2147|2146.7|2146.7|2146.4|42
1720801880000|2024-07-12 16:31:20|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|47
1720801890000|2024-07-12 16:31:30|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|26
1720801900000|2024-07-12 16:31:40|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|28
1720801910000|2024-07-12 16:31:50|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|34
1720801920000|2024-07-12 16:32:00|2146.2|2145.9|2145.5|2145.2|2146.2|2145.9|2145.5|2145.2|102
1720801930000|2024-07-12 16:32:10|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|100
1720801940000|2024-07-12 16:32:20|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|56
1720801950000|2024-07-12 16:32:30|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|45
1720801960000|2024-07-12 16:32:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|20
1720801970000|2024-07-12 16:32:50|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|28
1720801980000|2024-07-12 16:33:00|2145.7|2145.4|2145.2|2144.9|2145.7|2145.4|2145.2|2144.9|59
1720801990000|2024-07-12 16:33:10|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|52
1720802000000|2024-07-12 16:33:20|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.1|2144.8|35
1720802010000|2024-07-12 16:33:30|2145.5|2145.2|2145.5|2145.2|2145.7|2145.4|2145.3|2145|50
1720802020000|2024-07-12 16:33:40|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.3|2145|25
1720802030000|2024-07-12 16:33:50|2145.3|2145|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|26
1720802040000|2024-07-12 16:34:00|2145.4|2145.1|2145.9|2145.6|2146.3|2146|2145.4|2145.1|206
1720802050000|2024-07-12 16:34:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|50
1720802060000|2024-07-12 16:34:20|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|8
1720802070000|2024-07-12 16:34:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.3|2145|33
1720802080000|2024-07-12 16:34:40|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|28
1720802090000|2024-07-12 16:34:50|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|12
1720802100000|2024-07-12 16:35:00|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2145.9|2145.6|62
1720802110000|2024-07-12 16:35:10|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|35
1720802120000|2024-07-12 16:35:20|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|36
1720802130000|2024-07-12 16:35:30|2145.7|2145.4|2146.1|2145.8|2146.1|2145.8|2145.7|2145.4|36
1720802140000|2024-07-12 16:35:40|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|53
1720802150000|2024-07-12 16:35:50|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.2|2145.9|24
1720802160000|2024-07-12 16:36:00|2146.5|2146.2|2146|2145.7|2146.5|2146.2|2146|2145.7|57
1720802170000|2024-07-12 16:36:10|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.8|2145.5|22
1720802180000|2024-07-12 16:36:20|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.8|2145.5|41
1720802190000|2024-07-12 16:36:30|2145.9|2145.6|2145.7|2145.4|2146|2145.7|2145.6|2145.3|40
1720802200000|2024-07-12 16:36:40|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|18
1720802210000|2024-07-12 16:36:50|2145.9|2145.6|2145.4|2145.1|2145.9|2145.6|2145.4|2145.1|41
1720802220000|2024-07-12 16:37:00|2145.3|2145|2145.7|2145.4|2145.8|2145.5|2145.3|2145|37
1720802230000|2024-07-12 16:37:10|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|40
1720802240000|2024-07-12 16:37:20|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|30
1720802250000|2024-07-12 16:37:30|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|16
1720802260000|2024-07-12 16:37:40|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|32
1720802270000|2024-07-12 16:37:50|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|34
1720802280000|2024-07-12 16:38:00|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.2|2144.9|21
1720802290000|2024-07-12 16:38:10|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|22
1720802300000|2024-07-12 16:38:20|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|20
1720802310000|2024-07-12 16:38:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|44
1720802320000|2024-07-12 16:38:40|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.7|2145.4|51
1720802330000|2024-07-12 16:38:50|2145.7|2145.4|2145.9|2145.6|2146|2145.7|2145.7|2145.4|23
1720802340000|2024-07-12 16:39:00|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|50
1720802350000|2024-07-12 16:39:10|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|19
1720802360000|2024-07-12 16:39:20|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.8|2145.5|27
1720802370000|2024-07-12 16:39:30|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|24
1720802380000|2024-07-12 16:39:40|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|28
1720802390000|2024-07-12 16:39:50|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|38
1720802400000|2024-07-12 16:40:00|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|28
1720802410000|2024-07-12 16:40:10|2145.6|2145.3|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|24
1720802420000|2024-07-12 16:40:20|2145.6|2145.3|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|14
1720802430000|2024-07-12 16:40:30|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|33
1720802440000|2024-07-12 16:40:40|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|14
1720802450000|2024-07-12 16:40:50|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|11
1720802460000|2024-07-12 16:41:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|45
1720802470000|2024-07-12 16:41:10|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|50
1720802480000|2024-07-12 16:41:20|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|45
1720802490000|2024-07-12 16:41:30|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|17
1720802500000|2024-07-12 16:41:40|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|34
1720802510000|2024-07-12 16:41:50|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|13
1720802520000|2024-07-12 16:42:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|26
1720802530000|2024-07-12 16:42:10|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.8|2145.5|22
1720802540000|2024-07-12 16:42:20|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|23
1720802550000|2024-07-12 16:42:30|2146|2145.7|2146.3|2146|2146.3|2146|2145.9|2145.6|58
1720802560000|2024-07-12 16:42:40|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|57
1720802570000|2024-07-12 16:42:50|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|30
1720802580000|2024-07-12 16:43:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|23
1720802590000|2024-07-12 16:43:10|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|14
1720802600000|2024-07-12 16:43:20|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|31
1720802610000|2024-07-12 16:43:30|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|17
1720802620000|2024-07-12 16:43:40|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|22
1720802630000|2024-07-12 16:43:50|2146.9|2146.6|2146.8|2146.5|2147|2146.7|2146.8|2146.5|25
1720802640000|2024-07-12 16:44:00|2146.9|2146.6|2147|2146.7|2147.1|2146.8|2146.8|2146.5|44
1720802650000|2024-07-12 16:44:10|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|46
1720802660000|2024-07-12 16:44:20|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|17
1720802670000|2024-07-12 16:44:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|44
1720802680000|2024-07-12 16:44:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|29
1720802690000|2024-07-12 16:44:50|2146.3|2146|2146.1|2145.8|2146.4|2146.1|2146|2145.7|63
1720802700000|2024-07-12 16:45:00|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.6|2145.3|91
1720802710000|2024-07-12 16:45:10|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|36
1720802720000|2024-07-12 16:45:20|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|38
1720802730000|2024-07-12 16:45:30|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|28
1720802740000|2024-07-12 16:45:40|2145.8|2145.5|2146.1|2145.8|2146.2|2145.9|2145.8|2145.5|29
1720802750000|2024-07-12 16:45:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|13
1720802760000|2024-07-12 16:46:00|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|41
1720802770000|2024-07-12 16:46:10|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|22
1720802780000|2024-07-12 16:46:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|29
1720802790000|2024-07-12 16:46:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|35
1720802800000|2024-07-12 16:46:40|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|19
1720802810000|2024-07-12 16:46:50|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|23
1720802820000|2024-07-12 16:47:00|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|26
1720802830000|2024-07-12 16:47:10|2146.6|2146.3|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|44
1720802840000|2024-07-12 16:47:20|2146.4|2146.1|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|31
1720802850000|2024-07-12 16:47:30|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|16
1720802860000|2024-07-12 16:47:40|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|139
1720802870000|2024-07-12 16:47:50|2146.5|2146.2|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|93
1720802880000|2024-07-12 16:48:00|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|38
1720802890000|2024-07-12 16:48:10|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|27
1720802900000|2024-07-12 16:48:20|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|16
1720802910000|2024-07-12 16:48:30|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146.1|2145.8|76
1720802920000|2024-07-12 16:48:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|40
1720802930000|2024-07-12 16:48:50|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|48
1720802940000|2024-07-12 16:49:00|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|25
1720802950000|2024-07-12 16:49:10|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|51
1720802960000|2024-07-12 16:49:20|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.1|2145.8|39
1720802970000|2024-07-12 16:49:30|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|25
1720802980000|2024-07-12 16:49:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.2|2145.9|11
1720802990000|2024-07-12 16:49:50|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|69
1720803000000|2024-07-12 16:50:00|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|44
1720803010000|2024-07-12 16:50:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.2|2145.9|27
1720803020000|2024-07-12 16:50:20|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2146|2145.7|39
1720803030000|2024-07-12 16:50:30|2146.1|2145.8|2146|2145.7|2146.2|2145.9|2146|2145.7|33
1720803040000|2024-07-12 16:50:40|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|101
1720803050000|2024-07-12 16:50:50|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.7|2145.4|49
1720803060000|2024-07-12 16:51:00|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2146|2145.7|36
1720803070000|2024-07-12 16:51:10|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|11
1720803080000|2024-07-12 16:51:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|23
1720803090000|2024-07-12 16:51:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.2|2145.9|27
1720803100000|2024-07-12 16:51:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|33
1720803110000|2024-07-12 16:51:50|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|13
1720803120000|2024-07-12 16:52:00|2146.5|2146.2|2146.8|2146.5|2146.9|2146.6|2146.5|2146.2|63
1720803130000|2024-07-12 16:52:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|33
1720803140000|2024-07-12 16:52:20|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|50
1720803150000|2024-07-12 16:52:30|2147|2146.7|2147|2146.7|2147.1|2146.8|2146.9|2146.6|50
1720803160000|2024-07-12 16:52:40|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|28
1720803170000|2024-07-12 16:52:50|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|77
1720803180000|2024-07-12 16:53:00|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|84
1720803190000|2024-07-12 16:53:10|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|28
1720803200000|2024-07-12 16:53:20|2147.1|2146.8|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|37
1720803210000|2024-07-12 16:53:30|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|29
1720803220000|2024-07-12 16:53:40|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|70
1720803230000|2024-07-12 16:53:50|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|65
1720803240000|2024-07-12 16:54:00|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|45
1720803250000|2024-07-12 16:54:10|2148|2147.7|2148.1|2147.8|2148.2|2147.9|2148|2147.7|32
1720803260000|2024-07-12 16:54:20|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|39
1720803270000|2024-07-12 16:54:30|2148.2|2147.9|2148.5|2148.2|2148.6|2148.3|2148.2|2147.9|63
1720803280000|2024-07-12 16:54:40|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|33
1720803290000|2024-07-12 16:54:50|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|46
1720803300000|2024-07-12 16:55:00|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|61
1720803310000|2024-07-12 16:55:10|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.8|2148.5|77
1720803320000|2024-07-12 16:55:20|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|41
1720803330000|2024-07-12 16:55:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|25
1720803340000|2024-07-12 16:55:40|2149.3|2149|2149.5|2149.2|2149.6|2149.3|2149.2|2148.9|95
1720803350000|2024-07-12 16:55:50|2149.6|2149.3|2149.3|2149|2149.6|2149.3|2149.3|2149|51
1720803360000|2024-07-12 16:56:00|2149.2|2148.9|2149.3|2149|2149.4|2149.1|2149.2|2148.9|57
1720803370000|2024-07-12 16:56:10|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|16
1720803380000|2024-07-12 16:56:20|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|23
1720803390000|2024-07-12 16:56:30|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|58
1720803400000|2024-07-12 16:56:40|2149.6|2149.3|2149.6|2149.3|2149.8|2149.5|2149.6|2149.3|69
1720803410000|2024-07-12 16:56:50|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|37
1720803420000|2024-07-12 16:57:00|2149.5|2149.2|2150.2|2149.9|2150.3|2150|2149.5|2149.2|64
1720803430000|2024-07-12 16:57:10|2150.3|2150|2150.3|2150|2150.4|2150.1|2150.1|2149.8|35
1720803440000|2024-07-12 16:57:20|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|25
1720803450000|2024-07-12 16:57:30|2150.1|2149.8|2150|2149.7|2150.3|2150|2150|2149.7|30
1720803460000|2024-07-12 16:57:40|2150.1|2149.8|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|13
1720803470000|2024-07-12 16:57:50|2150|2149.7|2150|2149.7|2150|2149.7|2149.9|2149.6|44
1720803480000|2024-07-12 16:58:00|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150.1|2149.8|19
1720803490000|2024-07-12 16:58:10|2150.2|2149.9|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|25
1720803500000|2024-07-12 16:58:20|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|34
1720803510000|2024-07-12 16:58:30|2150.2|2149.9|2150|2149.7|2150.3|2150|2150|2149.7|84
1720803520000|2024-07-12 16:58:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|27
1720803530000|2024-07-12 16:58:50|||||||||32
1720803540000|2024-07-12 16:59:00|2150.2|2149.9|2150.1|2149.8|2150.2|2149.9|2150|2149.7|31
1720803550000|2024-07-12 16:59:10|2150.2|2149.9|2150|2149.7|2150.2|2149.9|2150|2149.7|33
1720803560000|2024-07-12 16:59:20|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.8|2149.5|28
1720803570000|2024-07-12 16:59:30|2150.2|2149.9|2150.1|2149.8|2150.3|2150|2150.1|2149.8|54
1720803580000|2024-07-12 16:59:40|2150|2149.7|2150.1|2149.8|2150.2|2149.9|2150|2149.7|21
1720803590000|2024-07-12 16:59:50|2150|2149.7|2150|2149.7|2150.1|2149.8|2150|2149.7|11
1720803600000|2024-07-12 17:00:00|2149.9|2149.6|2149.9|2149.6|2150.1|2149.8|2149.9|2149.6|67
1720803610000|2024-07-12 17:00:10|2150|2149.7|2150|2149.7|2150|2149.7|2150|2149.7|37
1720803620000|2024-07-12 17:00:20|2149.9|2149.6|2149.7|2149.4|2150|2149.7|2149.7|2149.4|42
1720803630000|2024-07-12 17:00:30|2149.6|2149.3|2149.6|2149.3|2149.8|2149.5|2149.4|2149.1|108
1720803640000|2024-07-12 17:00:40|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.5|2149.2|38
1720803650000|2024-07-12 17:00:50|2149.9|2149.6|2149.3|2149|2150|2149.7|2149.3|2149|77
1720803660000|2024-07-12 17:01:00|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.3|2149|76
1720803670000|2024-07-12 17:01:10|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|21
1720803680000|2024-07-12 17:01:20|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.1|2148.8|28
1720803690000|2024-07-12 17:01:30|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|21
1720803700000|2024-07-12 17:01:40|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|25
1720803710000|2024-07-12 17:01:50|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149.1|2148.8|16
1720803720000|2024-07-12 17:02:00|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.2|2148.9|46
1720803730000|2024-07-12 17:02:10|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|61
1720803740000|2024-07-12 17:02:20|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|28
1720803750000|2024-07-12 17:02:30|2149.6|2149.3|2149.2|2148.9|2149.6|2149.3|2149.2|2148.9|49
1720803760000|2024-07-12 17:02:40|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.1|2148.8|10
1720803770000|2024-07-12 17:02:50|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|17
1720803780000|2024-07-12 17:03:00|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.6|2148.3|70
1720803790000|2024-07-12 17:03:10|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|65
1720803800000|2024-07-12 17:03:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.3|2148|94
1720803810000|2024-07-12 17:03:30|2148.3|2148|2148.4|2148.1|2148.6|2148.3|2148.3|2148|19
1720803820000|2024-07-12 17:03:40|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|24
1720803830000|2024-07-12 17:03:50|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|34
1720803840000|2024-07-12 17:04:00|2148.1|2147.8|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|56
1720803850000|2024-07-12 17:04:10|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|28
1720803860000|2024-07-12 17:04:20|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|34
1720803870000|2024-07-12 17:04:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|34
1720803880000|2024-07-12 17:04:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|55
1720803890000|2024-07-12 17:04:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|11
1720803900000|2024-07-12 17:05:00|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|23
1720803910000|2024-07-12 17:05:10|2147.7|2147.4|2147.2|2146.9|2147.8|2147.5|2147.2|2146.9|53
1720803920000|2024-07-12 17:05:20|2147.3|2147|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|47
1720803930000|2024-07-12 17:05:30|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147.3|2147|50
1720803940000|2024-07-12 17:05:40|2147.6|2147.3|2147.1|2146.8|2147.6|2147.3|2147.1|2146.8|44
1720803950000|2024-07-12 17:05:50|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|22
1720803960000|2024-07-12 17:06:00|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|25
1720803970000|2024-07-12 17:06:10|2147.6|2147.3|2147.8|2147.5|2147.9|2147.6|2147.6|2147.3|51
1720803980000|2024-07-12 17:06:20|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|23
1720803990000|2024-07-12 17:06:30|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|70
1720804000000|2024-07-12 17:06:40|2147.8|2147.5|2147.6|2147.3|2148|2147.7|2147.6|2147.3|97
1720804010000|2024-07-12 17:06:50|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|22
1720804020000|2024-07-12 17:07:00|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|52
1720804030000|2024-07-12 17:07:10|2147.9|2147.6|2148|2147.7|2148.2|2147.9|2147.9|2147.6|49
1720804040000|2024-07-12 17:07:20|2147.9|2147.6|2148|2147.7|2148.1|2147.8|2147.9|2147.6|22
1720804050000|2024-07-12 17:07:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148|2147.7|17
1720804060000|2024-07-12 17:07:40|2148.1|2147.8|2147.6|2147.3|2148.2|2147.9|2147.6|2147.3|27
1720804070000|2024-07-12 17:07:50|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|26
1720804080000|2024-07-12 17:08:00|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.5|2147.2|18
1720804090000|2024-07-12 17:08:10|||||||||11
1720804100000|2024-07-12 17:08:20|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|16
1720804110000|2024-07-12 17:08:30|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|23
1720804120000|2024-07-12 17:08:40|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|21
1720804130000|2024-07-12 17:08:50|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148|2147.7|34
1720804140000|2024-07-12 17:09:00|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|22
1720804150000|2024-07-12 17:09:10|2148.6|2148.3|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|35
1720804160000|2024-07-12 17:09:20|2148.8|2148.5|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|57
1720804170000|2024-07-12 17:09:30|2148.8|2148.5|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|87
1720804180000|2024-07-12 17:09:40|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|29
1720804190000|2024-07-12 17:09:50|2149.3|2149|2149.1|2148.8|2149.3|2149|2149.1|2148.8|23
1720804200000|2024-07-12 17:10:00|2149.2|2148.9|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|21
1720804210000|2024-07-12 17:10:10|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|32
1720804220000|2024-07-12 17:10:20|2149.2|2148.9|2149.1|2148.8|2149.3|2149|2149.1|2148.8|30
1720804230000|2024-07-12 17:10:30|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|41
1720804240000|2024-07-12 17:10:40|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.5|2149.2|29
1720804250000|2024-07-12 17:10:50|2150|2149.7|2150|2149.7|2150|2149.7|2149.7|2149.4|123
1720804260000|2024-07-12 17:11:00|2150.1|2149.8|2150.3|2150|2150.5|2150.2|2150.1|2149.8|75
1720804270000|2024-07-12 17:11:10|2150.2|2149.9|2149.9|2149.6|2150.5|2150.2|2149.9|2149.6|57
1720804280000|2024-07-12 17:11:20|2149.8|2149.5|2149.9|2149.6|2150|2149.7|2149.7|2149.4|37
1720804290000|2024-07-12 17:11:30|2150|2149.7|2150.2|2149.9|2150.3|2150|2150|2149.7|90
1720804300000|2024-07-12 17:11:40|2150.3|2150|2150.1|2149.8|2150.3|2150|2150.1|2149.8|27
1720804310000|2024-07-12 17:11:50|2150|2149.7|2150.2|2149.9|2150.4|2150.1|2150|2149.7|65
1720804320000|2024-07-12 17:12:00|2150.3|2150|2150.5|2150.2|2150.5|2150.2|2150.3|2150|52
1720804330000|2024-07-12 17:12:10|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|116
1720804340000|2024-07-12 17:12:20|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|23
1720804350000|2024-07-12 17:12:30|2150.7|2150.4|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|37
1720804360000|2024-07-12 17:12:40|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.9|2150.6|54
1720804370000|2024-07-12 17:12:50|2151.1|2150.8|2151|2150.7|2151.2|2150.9|2151|2150.7|29
1720804380000|2024-07-12 17:13:00|2151.1|2150.8|2150.8|2150.5|2151.2|2150.9|2150.7|2150.4|56
1720804390000|2024-07-12 17:13:10|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.5|2150.2|30
1720804400000|2024-07-12 17:13:20|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|28
1720804410000|2024-07-12 17:13:30|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|96
1720804420000|2024-07-12 17:13:40|2150.6|2150.3|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|47
1720804430000|2024-07-12 17:13:50|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|24
1720804440000|2024-07-12 17:14:00|2150.5|2150.2|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|46
1720804450000|2024-07-12 17:14:10|2150.3|2150|2150.2|2149.9|2150.3|2150|2150.2|2149.9|22
1720804460000|2024-07-12 17:14:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.2|2149.9|18
1720804470000|2024-07-12 17:14:30|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.3|2150|46
1720804480000|2024-07-12 17:14:40|2150.4|2150.1|2150.7|2150.4|2150.7|2150.4|2150.4|2150.1|29
1720804490000|2024-07-12 17:14:50|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|57
1720804500000|2024-07-12 17:15:00|2150.8|2150.5|2150.7|2150.4|2151|2150.7|2150.7|2150.4|59
1720804510000|2024-07-12 17:15:10|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|37
1720804520000|2024-07-12 17:15:20|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.2|2149.9|34
1720804530000|2024-07-12 17:15:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.3|2150|14
1720804540000|2024-07-12 17:15:40|2150.6|2150.3|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|29
1720804550000|2024-07-12 17:15:50|2150.6|2150.3|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|51
1720804560000|2024-07-12 17:16:00|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|37
1720804570000|2024-07-12 17:16:10|2150.9|2150.6|2151|2150.7|2151.2|2150.9|2150.9|2150.6|38
1720804580000|2024-07-12 17:16:20|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|27
1720804590000|2024-07-12 17:16:30|2150.8|2150.5|2150.4|2150.1|2150.8|2150.5|2150.4|2150.1|35
1720804600000|2024-07-12 17:16:40|2150.3|2150|2150|2149.7|2150.4|2150.1|2149.9|2149.6|72
1720804610000|2024-07-12 17:16:50|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2150|2149.7|28
1720804620000|2024-07-12 17:17:00|2150|2149.7|2150.5|2150.2|2150.5|2150.2|2150|2149.7|32
1720804630000|2024-07-12 17:17:10|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|18
1720804640000|2024-07-12 17:17:20|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.7|2150.4|39
1720804650000|2024-07-12 17:17:30|2151.1|2150.8|2150.4|2150.1|2151.1|2150.8|2150.4|2150.1|52
1720804660000|2024-07-12 17:17:40|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|21
1720804670000|2024-07-12 17:17:50|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|12
1720804680000|2024-07-12 17:18:00|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|27
1720804690000|2024-07-12 17:18:10|2150.3|2150|2150.4|2150.1|2150.5|2150.2|2150.3|2150|30
1720804700000|2024-07-12 17:18:20|2150.5|2150.2|2150.4|2150.1|2150.6|2150.3|2150.4|2150.1|20
1720804710000|2024-07-12 17:18:30|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|24
1720804720000|2024-07-12 17:18:40|2150.7|2150.4|2150.8|2150.5|2150.9|2150.6|2150.6|2150.3|51
1720804730000|2024-07-12 17:18:50|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|27
1720804740000|2024-07-12 17:19:00|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|20
1720804750000|2024-07-12 17:19:10|2151.3|2151|2151.4|2151.1|2151.5|2151.2|2151.1|2150.8|75
1720804760000|2024-07-12 17:19:20|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|44
1720804770000|2024-07-12 17:19:30|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.3|2151|35
1720804780000|2024-07-12 17:19:40|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.4|2151.1|86
1720804790000|2024-07-12 17:19:50|2151.5|2151.2|2151.3|2151|2151.6|2151.3|2151.3|2151|22
1720804800000|2024-07-12 17:20:00|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.2|2150.9|19
1720804810000|2024-07-12 17:20:10|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.1|2150.8|39
1720804820000|2024-07-12 17:20:20|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.1|2150.8|63
1720804830000|2024-07-12 17:20:30|2151.1|2150.8|2151.2|2150.9|2151.3|2151|2151.1|2150.8|16
1720804840000|2024-07-12 17:20:40|2151.3|2151|2151.5|2151.2|2151.6|2151.3|2151.3|2151|36
1720804850000|2024-07-12 17:20:50|2151.4|2151.1|2151.1|2150.8|2151.4|2151.1|2151.1|2150.8|90
1720804860000|2024-07-12 17:21:00|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.2|2150.9|19
1720804870000|2024-07-12 17:21:10|2151.1|2150.8|2151.2|2150.9|2151.3|2151|2151.1|2150.8|14
1720804880000|2024-07-12 17:21:20|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|11
1720804890000|2024-07-12 17:21:30|2151.4|2151.1|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|34
1720804900000|2024-07-12 17:21:40|2151.5|2151.2|2151.4|2151.1|2151.5|2151.2|2151.4|2151.1|9
1720804910000|2024-07-12 17:21:50|2151.5|2151.2|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|15
1720804920000|2024-07-12 17:22:00|||||||||15
1720804930000|2024-07-12 17:22:10|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|58
1720804940000|2024-07-12 17:22:20|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|29
1720804950000|2024-07-12 17:22:30|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|33
1720804960000|2024-07-12 17:22:40|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|43
1720804970000|2024-07-12 17:22:50|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|25
1720804980000|2024-07-12 17:23:00|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|32
1720804990000|2024-07-12 17:23:10|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|49
1720805000000|2024-07-12 17:23:20|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|26
1720805010000|2024-07-12 17:23:30|2151.6|2151.3|2151.7|2151.4|2151.8|2151.5|2151.5|2151.2|19
1720805020000|2024-07-12 17:23:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|27
1720805030000|2024-07-12 17:23:50|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.8|2151.5|41
1720805040000|2024-07-12 17:24:00|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.8|2151.5|27
1720805050000|2024-07-12 17:24:10|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|38
1720805060000|2024-07-12 17:24:20|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2152|2151.7|29
1720805070000|2024-07-12 17:24:30|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|10
1720805080000|2024-07-12 17:24:40|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|38
1720805090000|2024-07-12 17:24:50|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|41
1720805100000|2024-07-12 17:25:00|2151.7|2151.4|2151.1|2150.8|2151.8|2151.5|2151.1|2150.8|108
1720805110000|2024-07-12 17:25:10|2151.2|2150.9|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|67
1720805120000|2024-07-12 17:25:20|2150.7|2150.4|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|13
1720805130000|2024-07-12 17:25:30|2150.7|2150.4|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|26
1720805140000|2024-07-12 17:25:40|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|11
1720805150000|2024-07-12 17:25:50|||||||||2
1720805160000|2024-07-12 17:26:00|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.6|2150.3|26
1720805170000|2024-07-12 17:26:10|2150.6|2150.3|2151|2150.7|2151|2150.7|2150.6|2150.3|34
1720805180000|2024-07-12 17:26:20|2151.1|2150.8|2151|2150.7|2151.2|2150.9|2151|2150.7|17
1720805190000|2024-07-12 17:26:30|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|11
1720805200000|2024-07-12 17:26:40|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.7|2150.4|11
1720805210000|2024-07-12 17:26:50|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.9|2150.6|37
1720805220000|2024-07-12 17:27:00|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2151|2150.7|28
1720805230000|2024-07-12 17:27:10|2151|2150.7|2151|2150.7|2151.1|2150.8|2151|2150.7|8
1720805240000|2024-07-12 17:27:20|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.9|2150.6|5
1720805250000|2024-07-12 17:27:30|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|28
1720805260000|2024-07-12 17:27:40|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|8
1720805270000|2024-07-12 17:27:50|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|9
1720805280000|2024-07-12 17:28:00|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|13
1720805290000|2024-07-12 17:28:10|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|18
1720805300000|2024-07-12 17:28:20|2151.8|2151.5|2151.9|2151.6|2152|2151.7|2151.7|2151.4|27
1720805310000|2024-07-12 17:28:30|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|22
1720805320000|2024-07-12 17:28:40|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152|2151.7|54
1720805330000|2024-07-12 17:28:50|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|39
1720805340000|2024-07-12 17:29:00|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.3|2152|66
1720805350000|2024-07-12 17:29:10|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.3|2152|62
1720805360000|2024-07-12 17:29:20|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|41
1720805370000|2024-07-12 17:29:30|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.7|2152.4|50
1720805380000|2024-07-12 17:29:40|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|35
1720805390000|2024-07-12 17:29:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|20
1720805400000|2024-07-12 17:30:00|2152.9|2152.6|2152.1|2151.8|2152.9|2152.6|2152.1|2151.8|177
1720805410000|2024-07-12 17:30:10|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|16
1720805420000|2024-07-12 17:30:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152|2151.7|50
1720805430000|2024-07-12 17:30:30|2152.3|2152|2152.6|2152.3|2152.6|2152.3|2152.3|2152|27
1720805440000|2024-07-12 17:30:40|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|58
1720805450000|2024-07-12 17:30:50|2152.6|2152.3|2152.3|2152|2152.7|2152.4|2152.3|2152|32
1720805460000|2024-07-12 17:31:00|2152.4|2152.1|2152.5|2152.2|2152.6|2152.3|2152.2|2151.9|48
1720805470000|2024-07-12 17:31:10|2152.4|2152.1|2152.3|2152|2152.5|2152.2|2152.3|2152|24
1720805480000|2024-07-12 17:31:20|2152.2|2151.9|2152.3|2152|2152.3|2152|2152.2|2151.9|13
1720805490000|2024-07-12 17:31:30|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.3|2152|19
1720805500000|2024-07-12 17:31:40|2152.7|2152.4|2153|2152.7|2153|2152.7|2152.7|2152.4|106
1720805510000|2024-07-12 17:31:50|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.8|2152.5|38
1720805520000|2024-07-12 17:32:00|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.9|2152.6|29
1720805530000|2024-07-12 17:32:10|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153|2152.7|37
1720805540000|2024-07-12 17:32:20|2153.2|2152.9|2153.3|2153|2153.5|2153.2|2153.2|2152.9|56
1720805550000|2024-07-12 17:32:30|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|17
1720805560000|2024-07-12 17:32:40|2153.3|2153|2153.4|2153.1|2153.6|2153.3|2153.3|2153|246
1720805570000|2024-07-12 17:32:50|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.3|2153|13
1720805580000|2024-07-12 17:33:00|2153.1|2152.8|2153.3|2153|2153.4|2153.1|2153.1|2152.8|28
1720805590000|2024-07-12 17:33:10|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153|2152.7|34
1720805600000|2024-07-12 17:33:20|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|19
1720805610000|2024-07-12 17:33:30|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|31
1720805620000|2024-07-12 17:33:40|2153.6|2153.3|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|31
1720805630000|2024-07-12 17:33:50|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|14
1720805640000|2024-07-12 17:34:00|2153.9|2153.6|2154|2153.7|2154|2153.7|2153.8|2153.5|40
1720805650000|2024-07-12 17:34:10|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|31
1720805660000|2024-07-12 17:34:20|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.8|2153.5|41
1720805670000|2024-07-12 17:34:30|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|19
1720805680000|2024-07-12 17:34:40|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|22
1720805690000|2024-07-12 17:34:50|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|35
1720805700000|2024-07-12 17:35:00|2153.7|2153.4|2153.6|2153.3|2153.8|2153.5|2153.4|2153.1|64
1720805710000|2024-07-12 17:35:10|2153.7|2153.4|2153.5|2153.2|2153.7|2153.4|2153.5|2153.2|30
1720805720000|2024-07-12 17:35:20|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|30
1720805730000|2024-07-12 17:35:30|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|5
1720805740000|2024-07-12 17:35:40|2153.8|2153.5|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|46
1720805750000|2024-07-12 17:35:50|2153.6|2153.3|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|29
1720805760000|2024-07-12 17:36:00|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|37
1720805770000|2024-07-12 17:36:10|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|15
1720805780000|2024-07-12 17:36:20|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|14
1720805790000|2024-07-12 17:36:30|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|13
1720805800000|2024-07-12 17:36:40|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|30
1720805810000|2024-07-12 17:36:50|2154|2153.7|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|28
1720805820000|2024-07-12 17:37:00|2154|2153.7|2154.2|2153.9|2154.3|2154|2154|2153.7|62
1720805830000|2024-07-12 17:37:10|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|25
1720805840000|2024-07-12 17:37:20|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|27
1720805850000|2024-07-12 17:37:30|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.3|2154|49
1720805860000|2024-07-12 17:37:40|2154.5|2154.2|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|66
1720805870000|2024-07-12 17:37:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|12
1720805880000|2024-07-12 17:38:00|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|16
1720805890000|2024-07-12 17:38:10|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|26
1720805900000|2024-07-12 17:38:20|2154.4|2154.1|2154.4|2154.1|2154.5|2154.2|2154.4|2154.1|44
1720805910000|2024-07-12 17:38:30|2154.5|2154.2|2154.2|2153.9|2154.5|2154.2|2154.2|2153.9|29
1720805920000|2024-07-12 17:38:40|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|20
1720805930000|2024-07-12 17:38:50|2154.2|2153.9|2154|2153.7|2154.3|2154|2154|2153.7|41
1720805940000|2024-07-12 17:39:00|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.8|2153.5|21
1720805950000|2024-07-12 17:39:10|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.9|2153.6|10
1720805960000|2024-07-12 17:39:20|2154|2153.7|2154|2153.7|2154|2153.7|2153.9|2153.6|9
1720805970000|2024-07-12 17:39:30|2153.9|2153.6|2153.6|2153.3|2153.9|2153.6|2153.5|2153.2|81
1720805980000|2024-07-12 17:39:40|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|25
1720805990000|2024-07-12 17:39:50|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|22
1720806000000|2024-07-12 17:40:00|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|11
1720806010000|2024-07-12 17:40:10|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.2|2152.9|59
1720806020000|2024-07-12 17:40:20|2153.4|2153.1|2153|2152.7|2153.4|2153.1|2152.9|2152.6|52
1720806030000|2024-07-12 17:40:30|2153.1|2152.8|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|5
1720806040000|2024-07-12 17:40:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|24
1720806050000|2024-07-12 17:40:50|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|43
1720806060000|2024-07-12 17:41:00|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|70
1720806070000|2024-07-12 17:41:10|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153.3|2153|27
1720806080000|2024-07-12 17:41:20|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.2|2152.9|31
1720806090000|2024-07-12 17:41:30|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|57
1720806100000|2024-07-12 17:41:40|2153.6|2153.3|2153.6|2153.3|2153.7|2153.4|2153.5|2153.2|31
1720806110000|2024-07-12 17:41:50|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|26
1720806120000|2024-07-12 17:42:00|2153.7|2153.4|2153.5|2153.2|2153.8|2153.5|2153.4|2153.1|44
1720806130000|2024-07-12 17:42:10|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|30
1720806140000|2024-07-12 17:42:20|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.1|2152.8|19
1720806150000|2024-07-12 17:42:30|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153.3|2153|6
1720806160000|2024-07-12 17:42:40|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|15
1720806170000|2024-07-12 17:42:50|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.7|2153.4|168
1720806180000|2024-07-12 17:43:00|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.3|2154|62
1720806190000|2024-07-12 17:43:10|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|29
1720806200000|2024-07-12 17:43:20|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.2|2153.9|29
1720806210000|2024-07-12 17:43:30|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|16
1720806220000|2024-07-12 17:43:40|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154|2153.7|29
1720806230000|2024-07-12 17:43:50|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154|2153.7|124
1720806240000|2024-07-12 17:44:00|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154|2153.7|40
1720806250000|2024-07-12 17:44:10|2154|2153.7|2154.1|2153.8|2154.3|2154|2154|2153.7|171
1720806260000|2024-07-12 17:44:20|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2154|2153.7|129
1720806270000|2024-07-12 17:44:30|2154.1|2153.8|2154.2|2153.9|2154.3|2154|2154.1|2153.8|15
1720806280000|2024-07-12 17:44:40|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|108
1720806290000|2024-07-12 17:44:50|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|17
1720806300000|2024-07-12 17:45:00|2154.3|2154|2154.1|2153.8|2154.3|2154|2154|2153.7|34
1720806310000|2024-07-12 17:45:10|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|24
1720806320000|2024-07-12 17:45:20|2154|2153.7|2154|2153.7|2154|2153.7|2153.9|2153.6|10
1720806330000|2024-07-12 17:45:30|2153.9|2153.6|2154.1|2153.8|2154.2|2153.9|2153.9|2153.6|41
1720806340000|2024-07-12 17:45:40|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|80
1720806350000|2024-07-12 17:45:50|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|10
1720806360000|2024-07-12 17:46:00|2153.8|2153.5|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|26
1720806370000|2024-07-12 17:46:10|2153.6|2153.3|2154|2153.7|2154|2153.7|2153.6|2153.3|25
1720806380000|2024-07-12 17:46:20|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.7|2153.4|26
1720806390000|2024-07-12 17:46:30|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.8|2153.5|98
1720806400000|2024-07-12 17:46:40|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.9|2153.6|19
1720806410000|2024-07-12 17:46:50|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.8|2153.5|31
1720806420000|2024-07-12 17:47:00|2154.1|2153.8|2154.4|2154.1|2154.5|2154.2|2154.1|2153.8|55
1720806430000|2024-07-12 17:47:10|2154.3|2154|2154|2153.7|2154.3|2154|2153.9|2153.6|44
1720806440000|2024-07-12 17:47:20|2153.9|2153.6|2153.8|2153.5|2154|2153.7|2153.7|2153.4|64
1720806450000|2024-07-12 17:47:30|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.6|2153.3|66
1720806460000|2024-07-12 17:47:40|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.8|2153.5|13
1720806470000|2024-07-12 17:47:50|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|2154.1|2153.8|6
1720806480000|2024-07-12 17:48:00|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|29
1720806490000|2024-07-12 17:48:10|2154.3|2154|2154|2153.7|2154.3|2154|2153.9|2153.6|26
1720806500000|2024-07-12 17:48:20|2154.1|2153.8|2154.3|2154|2154.3|2154|2154|2153.7|19
1720806510000|2024-07-12 17:48:30|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2154.2|2153.9|42
1720806520000|2024-07-12 17:48:40|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.3|2154|27
1720806530000|2024-07-12 17:48:50|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|37
1720806540000|2024-07-12 17:49:00|2154.1|2153.8|2153.9|2153.6|2154.1|2153.8|2153.9|2153.6|27
1720806550000|2024-07-12 17:49:10|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.7|2153.4|166
1720806560000|2024-07-12 17:49:20|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|197
1720806570000|2024-07-12 17:49:30|||||||||2
1720806580000|2024-07-12 17:49:40|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|21
1720806590000|2024-07-12 17:49:50|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|12
1720806600000|2024-07-12 17:50:00|2153.7|2153.4|2153|2152.7|2153.7|2153.4|2153|2152.7|405
1720806610000|2024-07-12 17:50:10|2153.1|2152.8|2152.7|2152.4|2153.1|2152.8|2152.5|2152.2|122
1720806620000|2024-07-12 17:50:20|2152.6|2152.3|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|40
1720806630000|2024-07-12 17:50:30|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.8|2152.5|22
1720806640000|2024-07-12 17:50:40|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|36
1720806650000|2024-07-12 17:50:50|2152.6|2152.3|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|94
1720806660000|2024-07-12 17:51:00|2152.8|2152.5|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|42
1720806670000|2024-07-12 17:51:10|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153|2152.7|240
1720806680000|2024-07-12 17:51:20|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|33
1720806690000|2024-07-12 17:51:30|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.8|2152.5|43
1720806700000|2024-07-12 17:51:40|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|86
1720806710000|2024-07-12 17:51:50|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|222
1720806720000|2024-07-12 17:52:00|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|125
1720806730000|2024-07-12 17:52:10|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|39
1720806740000|2024-07-12 17:52:20|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|29
1720806750000|2024-07-12 17:52:30|2151.8|2151.5|2151.7|2151.4|2151.9|2151.6|2151.5|2151.2|76
1720806760000|2024-07-12 17:52:40|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|79
1720806770000|2024-07-12 17:52:50|2151.9|2151.6|2152|2151.7|2152.1|2151.8|2151.9|2151.6|20
1720806780000|2024-07-12 17:53:00|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2152.1|2151.8|59
1720806790000|2024-07-12 17:53:10|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|3
1720806800000|2024-07-12 17:53:20|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|31
1720806810000|2024-07-12 17:53:30|2151.8|2151.5|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|52
1720806820000|2024-07-12 17:53:40|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|92
1720806830000|2024-07-12 17:53:50|2151.9|2151.6|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|55
1720806840000|2024-07-12 17:54:00|2152|2151.7|2152|2151.7|2152|2151.7|2151.9|2151.6|30
1720806850000|2024-07-12 17:54:10|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|16
1720806860000|2024-07-12 17:54:20|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|30
1720806870000|2024-07-12 17:54:30|2152.5|2152.2|2152|2151.7|2152.5|2152.2|2152|2151.7|22
1720806880000|2024-07-12 17:54:40|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152|2151.7|34
1720806890000|2024-07-12 17:54:50|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|12
1720806900000|2024-07-12 17:55:00|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|32
1720806910000|2024-07-12 17:55:10|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|18
1720806920000|2024-07-12 17:55:20|2152.4|2152.1|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|20
1720806930000|2024-07-12 17:55:30|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|34
1720806940000|2024-07-12 17:55:40|2152.5|2152.2|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|15
1720806950000|2024-07-12 17:55:50|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|25
1720806960000|2024-07-12 17:56:00|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.6|2152.3|72
1720806970000|2024-07-12 17:56:10|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|95
1720806980000|2024-07-12 17:56:20|2153|2152.7|2153|2152.7|2153.1|2152.8|2152.9|2152.6|42
1720806990000|2024-07-12 17:56:30|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153|2152.7|12
1720807000000|2024-07-12 17:56:40|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|7
1720807010000|2024-07-12 17:56:50|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|45
1720807020000|2024-07-12 17:57:00|2153.1|2152.8|2153|2152.7|2153.2|2152.9|2152.9|2152.6|41
1720807030000|2024-07-12 17:57:10|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.8|2152.5|41
1720807040000|2024-07-12 17:57:20|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|31
1720807050000|2024-07-12 17:57:30|2152.9|2152.6|2152.6|2152.3|2153|2152.7|2152.6|2152.3|60
1720807060000|2024-07-12 17:57:40|2152.5|2152.2|2152.2|2151.9|2152.5|2152.2|2152|2151.7|58
1720807070000|2024-07-12 17:57:50|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|69
1720807080000|2024-07-12 17:58:00|2151.8|2151.5|2151.2|2150.9|2151.9|2151.6|2151.2|2150.9|186
1720807090000|2024-07-12 17:58:10|2151.1|2150.8|2151.5|2151.2|2151.7|2151.4|2151.1|2150.8|39
1720807100000|2024-07-12 17:58:20|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.3|2151|31
1720807110000|2024-07-12 17:58:30|2151.4|2151.1|2151.3|2151|2151.5|2151.2|2151.3|2151|29
1720807120000|2024-07-12 17:58:40|2151.5|2151.2|2151.5|2151.2|2151.6|2151.3|2151.4|2151.1|18
1720807130000|2024-07-12 17:58:50|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|19
1720807140000|2024-07-12 17:59:00|2151.4|2151.1|2151|2150.7|2151.4|2151.1|2150.9|2150.6|44
1720807150000|2024-07-12 17:59:10|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.9|2150.6|22
1720807160000|2024-07-12 17:59:20|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.6|2150.3|94
1720807170000|2024-07-12 17:59:30|2150.7|2150.4|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|37
1720807180000|2024-07-12 17:59:40|2151|2150.7|2150.9|2150.6|2151|2150.7|2150.8|2150.5|51
1720807190000|2024-07-12 17:59:50|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2151|2150.7|21
1720807200000|2024-07-12 18:00:00|2151.1|2150.8|2150.8|2150.5|2151.2|2150.9|2150.8|2150.5|55
1720807210000|2024-07-12 18:00:10|2150.6|2150.3|2149.8|2149.5|2150.7|2150.4|2149.5|2149.2|237
1720807220000|2024-07-12 18:00:20|2149.9|2149.6|2150.6|2150.3|2150.7|2150.4|2149.9|2149.6|64
1720807230000|2024-07-12 18:00:30|2150.5|2150.2|2150.7|2150.4|2150.7|2150.4|2150.3|2150|29
1720807240000|2024-07-12 18:00:40|2150.8|2150.5|2151.1|2150.8|2151.1|2150.8|2150.5|2150.2|59
1720807250000|2024-07-12 18:00:50|2151|2150.7|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|26
1720807260000|2024-07-12 18:01:00|2151|2150.7|2151.3|2151|2151.4|2151.1|2150.9|2150.6|45
1720807270000|2024-07-12 18:01:10|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|24
1720807280000|2024-07-12 18:01:20|2151.3|2151|2150.8|2150.5|2151.3|2151|2150.5|2150.2|111
1720807290000|2024-07-12 18:01:30|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.8|2150.5|27
1720807300000|2024-07-12 18:01:40|2150.9|2150.6|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|17
1720807310000|2024-07-12 18:01:50|2150.9|2150.6|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|56
1720807320000|2024-07-12 18:02:00|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.3|2150|86
1720807330000|2024-07-12 18:02:10|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.2|2149.9|64
1720807340000|2024-07-12 18:02:20|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.6|2150.3|41
1720807350000|2024-07-12 18:02:30|2150.8|2150.5|2150.5|2150.2|2150.9|2150.6|2150.5|2150.2|30
1720807360000|2024-07-12 18:02:40|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.4|2150.1|25
1720807370000|2024-07-12 18:02:50|2150.3|2150|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|39
1720807380000|2024-07-12 18:03:00|2150.4|2150.1|2150.2|2149.9|2150.4|2150.1|2150.1|2149.8|58
1720807390000|2024-07-12 18:03:10|2150.3|2150|2150.4|2150.1|2150.5|2150.2|2150.3|2150|36
1720807400000|2024-07-12 18:03:20|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|26
1720807410000|2024-07-12 18:03:30|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|27
1720807420000|2024-07-12 18:03:40|2150.9|2150.6|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|21
1720807430000|2024-07-12 18:03:50|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|7
1720807440000|2024-07-12 18:04:00|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.8|2150.5|51
1720807450000|2024-07-12 18:04:10|2150.9|2150.6|2151|2150.7|2151|2150.7|2150.9|2150.6|34
1720807460000|2024-07-12 18:04:20|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151|2150.7|43
1720807470000|2024-07-12 18:04:30|2151.1|2150.8|2151.2|2150.9|2151.3|2151|2151|2150.7|33
1720807480000|2024-07-12 18:04:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.2|2150.9|11
1720807490000|2024-07-12 18:04:50|2151.4|2151.1|2151.6|2151.3|2151.6|2151.3|2151.3|2151|32
1720807500000|2024-07-12 18:05:00|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.5|2151.2|81
1720807510000|2024-07-12 18:05:10|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|16
1720807520000|2024-07-12 18:05:20|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.3|2151|86
1720807530000|2024-07-12 18:05:30|2151.3|2151|2151.4|2151.1|2151.6|2151.3|2151.3|2151|17
1720807540000|2024-07-12 18:05:40|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.2|2150.9|23
1720807550000|2024-07-12 18:05:50|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151.1|2150.8|19
1720807560000|2024-07-12 18:06:00|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|29
1720807570000|2024-07-12 18:06:10|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.1|2150.8|28
1720807580000|2024-07-12 18:06:20|2151.1|2150.8|2151.1|2150.8|2151.3|2151|2151|2150.7|46
1720807590000|2024-07-12 18:06:30|2151.2|2150.9|2151.3|2151|2151.5|2151.2|2151.2|2150.9|34
1720807600000|2024-07-12 18:06:40|||||||||68
1720807610000|2024-07-12 18:06:50|2151.1|2150.8|2151.1|2150.8|2151.3|2151|2151.1|2150.8|19
1720807620000|2024-07-12 18:07:00|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.2|2150.9|13
1720807630000|2024-07-12 18:07:10|2151.3|2151|2151.2|2150.9|2151.6|2151.3|2151.2|2150.9|73
1720807640000|2024-07-12 18:07:20|2151.1|2150.8|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|60
1720807650000|2024-07-12 18:07:30|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|15
1720807660000|2024-07-12 18:07:40|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.6|2150.3|49
1720807670000|2024-07-12 18:07:50|2150.8|2150.5|2150.8|2150.5|2151.1|2150.8|2150.8|2150.5|53
1720807680000|2024-07-12 18:08:00|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.8|2150.5|44
1720807690000|2024-07-12 18:08:10|2150.8|2150.5|2151.5|2151.2|2151.6|2151.3|2150.8|2150.5|64
1720807700000|2024-07-12 18:08:20|2151.4|2151.1|2151.7|2151.4|2151.8|2151.5|2151.3|2151|46
1720807710000|2024-07-12 18:08:30|2151.8|2151.5|2152.1|2151.8|2152.1|2151.8|2151.7|2151.4|50
1720807720000|2024-07-12 18:08:40|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.1|2151.8|60
1720807730000|2024-07-12 18:08:50|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152|2151.7|58
1720807740000|2024-07-12 18:09:00|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2152.1|2151.8|32
1720807750000|2024-07-12 18:09:10|2151.9|2151.6|2152.3|2152|2152.3|2152|2151.9|2151.6|116
1720807760000|2024-07-12 18:09:20|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|41
1720807770000|2024-07-12 18:09:30|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|8
1720807780000|2024-07-12 18:09:40|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|45
1720807790000|2024-07-12 18:09:50|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.3|2152|42
1720807800000|2024-07-12 18:10:00|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|19
1720807810000|2024-07-12 18:10:10|2152.5|2152.2|2152.8|2152.5|2152.9|2152.6|2152.5|2152.2|49
1720807820000|2024-07-12 18:10:20|2152.9|2152.6|2152.7|2152.4|2153|2152.7|2152.7|2152.4|25
1720807830000|2024-07-12 18:10:30|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|36
1720807840000|2024-07-12 18:10:40|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2152.9|2152.6|112
1720807850000|2024-07-12 18:10:50|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|58
1720807860000|2024-07-12 18:11:00|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|61
1720807870000|2024-07-12 18:11:10|2153.3|2153|2152.9|2152.6|2153.3|2153|2152.8|2152.5|73
1720807880000|2024-07-12 18:11:20|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.8|2152.5|46
1720807890000|2024-07-12 18:11:30|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2153|2152.7|26
1720807900000|2024-07-12 18:11:40|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|68
1720807910000|2024-07-12 18:11:50|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153|2152.7|22
1720807920000|2024-07-12 18:12:00|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.1|2152.8|38
1720807930000|2024-07-12 18:12:10|2153.1|2152.8|2153|2152.7|2153.3|2153|2152.9|2152.6|73
1720807940000|2024-07-12 18:12:20|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|22
1720807950000|2024-07-12 18:12:30|2153|2152.7|2152.7|2152.4|2153|2152.7|2152.7|2152.4|44
1720807960000|2024-07-12 18:12:40|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|20
1720807970000|2024-07-12 18:12:50|2153|2152.7|2153|2152.7|2153.1|2152.8|2153|2152.7|25
1720807980000|2024-07-12 18:13:00|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|51
1720807990000|2024-07-12 18:13:10|2152.6|2152.3|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|44
1720808000000|2024-07-12 18:13:20|2152.5|2152.2|2152.8|2152.5|2152.8|2152.5|2152.5|2152.2|22
1720808010000|2024-07-12 18:13:30|2152.7|2152.4|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|34
1720808020000|2024-07-12 18:13:40|2152.7|2152.4|2152.7|2152.4|2152.9|2152.6|2152.6|2152.3|42
1720808030000|2024-07-12 18:13:50|2152.6|2152.3|2152.5|2152.2|2152.6|2152.3|2152.5|2152.2|29
1720808040000|2024-07-12 18:14:00|2152.4|2152.1|2152.6|2152.3|2152.6|2152.3|2152.3|2152|40
1720808050000|2024-07-12 18:14:10|2152.4|2152.1|2152.3|2152|2152.6|2152.3|2152.3|2152|111
1720808060000|2024-07-12 18:14:20|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|44
1720808070000|2024-07-12 18:14:30|2152.1|2151.8|2152|2151.7|2152.2|2151.9|2152|2151.7|30
1720808080000|2024-07-12 18:14:40|2152.1|2151.8|2152.1|2151.8|2152.2|2151.9|2152|2151.7|28
1720808090000|2024-07-12 18:14:50|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152|2151.7|53
1720808100000|2024-07-12 18:15:00|2152.2|2151.9|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|33
1720808110000|2024-07-12 18:15:10|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.3|2152|39
1720808120000|2024-07-12 18:15:20|2152.3|2152|2152.2|2151.9|2152.4|2152.1|2152.2|2151.9|17
1720808130000|2024-07-12 18:15:30|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|29
1720808140000|2024-07-12 18:15:40|2152.3|2152|2152.1|2151.8|2152.3|2152|2152.1|2151.8|19
1720808150000|2024-07-12 18:15:50|2152|2151.7|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|36
1720808160000|2024-07-12 18:16:00|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.4|2151.1|57
1720808170000|2024-07-12 18:16:10|2151.6|2151.3|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|100
1720808180000|2024-07-12 18:16:20|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|13
1720808190000|2024-07-12 18:16:30|2151.7|2151.4|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|7
1720808200000|2024-07-12 18:16:40|2151.9|2151.6|2152.2|2151.9|2152.2|2151.9|2151.9|2151.6|26
1720808210000|2024-07-12 18:16:50|2152.3|2152|2152.6|2152.3|2152.6|2152.3|2152.3|2152|21
1720808220000|2024-07-12 18:17:00|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.4|2152.1|25
1720808230000|2024-07-12 18:17:10|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|25
1720808240000|2024-07-12 18:17:20|2152.5|2152.2|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|18
1720808250000|2024-07-12 18:17:30|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|27
1720808260000|2024-07-12 18:17:40|2152.8|2152.5|2152.8|2152.5|2153|2152.7|2152.8|2152.5|24
1720808270000|2024-07-12 18:17:50|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|13
1720808280000|2024-07-12 18:18:00|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.8|2152.5|150
1720808290000|2024-07-12 18:18:10|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|37
1720808300000|2024-07-12 18:18:20|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153|2152.7|45
1720808310000|2024-07-12 18:18:30|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|46
1720808320000|2024-07-12 18:18:40|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|67
1720808330000|2024-07-12 18:18:50|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|46
1720808340000|2024-07-12 18:19:00|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.4|2153.1|99
1720808350000|2024-07-12 18:19:10|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|81
1720808360000|2024-07-12 18:19:20|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|48
1720808370000|2024-07-12 18:19:30|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|65
1720808380000|2024-07-12 18:19:40|2152.8|2152.5|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|84
1720808390000|2024-07-12 18:19:50|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.2|2151.9|48
1720808400000|2024-07-12 18:20:00|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|22
1720808410000|2024-07-12 18:20:10|2152.4|2152.1|2152.6|2152.3|2152.7|2152.4|2152.4|2152.1|23
1720808420000|2024-07-12 18:20:20|2152.7|2152.4|2152.3|2152|2152.7|2152.4|2152.3|2152|20
1720808430000|2024-07-12 18:20:30|2152.2|2151.9|2152.1|2151.8|2152.2|2151.9|2152.1|2151.8|16
1720808440000|2024-07-12 18:20:40|2152.2|2151.9|2152.1|2151.8|2152.3|2152|2152|2151.7|49
1720808450000|2024-07-12 18:20:50|2152|2151.7|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|16
1720808460000|2024-07-12 18:21:00|2151.9|2151.6|2151.9|2151.6|2152.2|2151.9|2151.8|2151.5|23
1720808470000|2024-07-12 18:21:10|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|35
1720808480000|2024-07-12 18:21:20|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.3|2151|130
1720808490000|2024-07-12 18:21:30|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|9
1720808500000|2024-07-12 18:21:40|2152|2151.7|2152|2151.7|2152.1|2151.8|2151.9|2151.6|44
1720808510000|2024-07-12 18:21:50|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|32
1720808520000|2024-07-12 18:22:00|2151.9|2151.6|2151.4|2151.1|2151.9|2151.6|2151.4|2151.1|38
1720808530000|2024-07-12 18:22:10|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2150.9|2150.6|94
1720808540000|2024-07-12 18:22:20|2151.2|2150.9|2151.1|2150.8|2151.2|2150.9|2151|2150.7|30
1720808550000|2024-07-12 18:22:30|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.6|2150.3|41
1720808560000|2024-07-12 18:22:40|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.6|2150.3|73
1720808570000|2024-07-12 18:22:50|2150.6|2150.3|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|42
1720808580000|2024-07-12 18:23:00|2151.2|2150.9|2151.3|2151|2151.4|2151.1|2151|2150.7|80
1720808590000|2024-07-12 18:23:10|2151.4|2151.1|2151.2|2150.9|2151.4|2151.1|2151.1|2150.8|20
1720808600000|2024-07-12 18:23:20|2151.1|2150.8|2151|2150.7|2151.1|2150.8|2150.9|2150.6|25
1720808610000|2024-07-12 18:23:30|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|7
1720808620000|2024-07-12 18:23:40|2150.8|2150.5|2150.8|2150.5|2150.8|2150.5|2150.6|2150.3|24
1720808630000|2024-07-12 18:23:50|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|28
1720808640000|2024-07-12 18:24:00|2150.9|2150.6|2150.9|2150.6|2151|2150.7|2150.8|2150.5|35
1720808650000|2024-07-12 18:24:10|2151|2150.7|2150.6|2150.3|2151|2150.7|2150.6|2150.3|49
1720808660000|2024-07-12 18:24:20|2150.5|2150.2|2150.8|2150.5|2150.8|2150.5|2150.5|2150.2|75
1720808670000|2024-07-12 18:24:30|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|17
1720808680000|2024-07-12 18:24:40|2150.7|2150.4|2150.7|2150.4|2150.9|2150.6|2150.6|2150.3|33
1720808690000|2024-07-12 18:24:50|2150.8|2150.5|2150.7|2150.4|2150.8|2150.5|2150.7|2150.4|13
1720808700000|2024-07-12 18:25:00|2150.8|2150.5|2150.7|2150.4|2151|2150.7|2150.7|2150.4|22
1720808710000|2024-07-12 18:25:10|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.5|2150.2|20
1720808720000|2024-07-12 18:25:20|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.2|2149.9|76
1720808730000|2024-07-12 18:25:30|2150.4|2150.1|2150.4|2150.1|2150.6|2150.3|2150.3|2150|33
1720808740000|2024-07-12 18:25:40|2150.3|2150|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|22
1720808750000|2024-07-12 18:25:50|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.2|2149.9|23
1720808760000|2024-07-12 18:26:00|2150.5|2150.2|2150.7|2150.4|2150.9|2150.6|2150.5|2150.2|81
1720808770000|2024-07-12 18:26:10|2150.8|2150.5|2150.9|2150.6|2150.9|2150.6|2150.8|2150.5|46
1720808780000|2024-07-12 18:26:20|2151|2150.7|2151.1|2150.8|2151.1|2150.8|2150.8|2150.5|57
1720808790000|2024-07-12 18:26:30|2151|2150.7|2150.9|2150.6|2151.1|2150.8|2150.9|2150.6|5
1720808800000|2024-07-12 18:26:40|2151|2150.7|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|7
1720808810000|2024-07-12 18:26:50|2151.1|2150.8|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|41
1720808820000|2024-07-12 18:27:00|2151|2150.7|2151.4|2151.1|2151.6|2151.3|2150.9|2150.6|27
1720808830000|2024-07-12 18:27:10|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|18
1720808840000|2024-07-12 18:27:20|2151.9|2151.6|2151.6|2151.3|2151.9|2151.6|2151.6|2151.3|17
1720808850000|2024-07-12 18:27:30|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|18
1720808860000|2024-07-12 18:27:40|2151.8|2151.5|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|13
1720808870000|2024-07-12 18:27:50|2151.7|2151.4|2151.9|2151.6|2152|2151.7|2151.7|2151.4|10
1720808880000|2024-07-12 18:28:00|2152|2151.7|2151.8|2151.5|2152|2151.7|2151.7|2151.4|30
1720808890000|2024-07-12 18:28:10|2151.7|2151.4|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|16
1720808900000|2024-07-12 18:28:20|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|11
1720808910000|2024-07-12 18:28:30|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.8|2151.5|7
1720808920000|2024-07-12 18:28:40|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|15
1720808930000|2024-07-12 18:28:50|2151.9|2151.6|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|4
1720808940000|2024-07-12 18:29:00|2152|2151.7|2152.6|2152.3|2152.6|2152.3|2152|2151.7|79
1720808950000|2024-07-12 18:29:10|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.1|2151.8|47
1720808960000|2024-07-12 18:29:20|2152.4|2152.1|2152.5|2152.2|2152.5|2152.2|2152.3|2152|32
1720808970000|2024-07-12 18:29:30|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2152.1|2151.8|40
1720808980000|2024-07-12 18:29:40|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.3|2152|27
1720808990000|2024-07-12 18:29:50|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.3|2152|29
1720809000000|2024-07-12 18:30:00|2152.5|2152.2|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|39
1720809010000|2024-07-12 18:30:10|2152.3|2152|2151.8|2151.5|2152.3|2152|2151.8|2151.5|30
1720809020000|2024-07-12 18:30:20|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|47
1720809030000|2024-07-12 18:30:30|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.7|2151.4|10
1720809040000|2024-07-12 18:30:40|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.3|2151|42
1720809050000|2024-07-12 18:30:50|2151.6|2151.3|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|37
1720809060000|2024-07-12 18:31:00|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.2|2150.9|35
1720809070000|2024-07-12 18:31:10|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.1|2150.8|39
1720809080000|2024-07-12 18:31:20|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|2151.1|2150.8|40
1720809090000|2024-07-12 18:31:30|2151.2|2150.9|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|17
1720809100000|2024-07-12 18:31:40|2151.3|2151|2151.2|2150.9|2151.4|2151.1|2151.2|2150.9|9
1720809110000|2024-07-12 18:31:50|2151.3|2151|2151.1|2150.8|2151.3|2151|2151.1|2150.8|25
1720809120000|2024-07-12 18:32:00|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2151.1|2150.8|17
1720809130000|2024-07-12 18:32:10|2151.2|2150.9|2150.7|2150.4|2151.2|2150.9|2150.7|2150.4|31
1720809140000|2024-07-12 18:32:20|2150.8|2150.5|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|13
1720809150000|2024-07-12 18:32:30|2150.7|2150.4|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|11
1720809160000|2024-07-12 18:32:40|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.6|2150.3|9
1720809170000|2024-07-12 18:32:50|2150.5|2150.2|2150.3|2150|2150.6|2150.3|2150.2|2149.9|32
1720809180000|2024-07-12 18:33:00|2150.4|2150.1|2150.4|2150.1|2150.5|2150.2|2150.3|2150|38
1720809190000|2024-07-12 18:33:10|2150.3|2150|2150.7|2150.4|2150.7|2150.4|2150.1|2149.8|40
1720809200000|2024-07-12 18:33:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|20
1720809210000|2024-07-12 18:33:30|2150.6|2150.3|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|24
1720809220000|2024-07-12 18:33:40|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.6|2150.3|48
1720809230000|2024-07-12 18:33:50|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.4|2150.1|38
1720809240000|2024-07-12 18:34:00|2150.5|2150.2|2150.6|2150.3|2150.6|2150.3|2150.5|2150.2|21
1720809250000|2024-07-12 18:34:10|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|14
1720809260000|2024-07-12 18:34:20|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.5|2150.2|16
1720809270000|2024-07-12 18:34:30|2150.6|2150.3|2150.6|2150.3|2150.7|2150.4|2150.6|2150.3|9
1720809280000|2024-07-12 18:34:40|2150.7|2150.4|2150.8|2150.5|2150.8|2150.5|2150.7|2150.4|5
1720809290000|2024-07-12 18:34:50|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|23
1720809300000|2024-07-12 18:35:00|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2150.9|2150.6|35
1720809310000|2024-07-12 18:35:10|2151.1|2150.8|2151.3|2151|2151.3|2151|2151.1|2150.8|21
1720809320000|2024-07-12 18:35:20|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.3|2151|30
1720809330000|2024-07-12 18:35:30|2151.5|2151.2|2151.5|2151.2|2151.8|2151.5|2151.5|2151.2|34
1720809340000|2024-07-12 18:35:40|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.3|2151|27
1720809350000|2024-07-12 18:35:50|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.5|2151.2|16
1720809360000|2024-07-12 18:36:00|2151.8|2151.5|2151.2|2150.9|2151.8|2151.5|2151.2|2150.9|28
1720809370000|2024-07-12 18:36:10|2151.3|2151|2151|2150.7|2151.3|2151|2150.9|2150.6|42
1720809380000|2024-07-12 18:36:20|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|22
1720809390000|2024-07-12 18:36:30|2151.3|2151|2151.4|2151.1|2151.4|2151.1|2151.2|2150.9|18
1720809400000|2024-07-12 18:36:40|2151.5|2151.2|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|7
1720809410000|2024-07-12 18:36:50|2151.7|2151.4|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|36
1720809420000|2024-07-12 18:37:00|2151.8|2151.5|2151.8|2151.5|2152|2151.7|2151.8|2151.5|37
1720809430000|2024-07-12 18:37:10|2151.7|2151.4|2151.7|2151.4|2151.9|2151.6|2151.7|2151.4|12
1720809440000|2024-07-12 18:37:20|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.7|2151.4|15
1720809450000|2024-07-12 18:37:30|2152.1|2151.8|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|45
1720809460000|2024-07-12 18:37:40|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|41
1720809470000|2024-07-12 18:37:50|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.6|2152.3|28
1720809480000|2024-07-12 18:38:00|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.8|2152.5|36
1720809490000|2024-07-12 18:38:10|2152.7|2152.4|2152.9|2152.6|2152.9|2152.6|2152.7|2152.4|50
1720809500000|2024-07-12 18:38:20|2152.8|2152.5|2152.6|2152.3|2152.9|2152.6|2152.5|2152.2|30
1720809510000|2024-07-12 18:38:30|2152.7|2152.4|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|18
1720809520000|2024-07-12 18:38:40|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|5
1720809530000|2024-07-12 18:38:50|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|8
1720809540000|2024-07-12 18:39:00|2152.5|2152.2|2152.7|2152.4|2152.8|2152.5|2152.5|2152.2|38
1720809550000|2024-07-12 18:39:10|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.8|2152.5|24
1720809560000|2024-07-12 18:39:20|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.8|2152.5|18
1720809570000|2024-07-12 18:39:30|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|18
1720809580000|2024-07-12 18:39:40|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153|2152.7|20
1720809590000|2024-07-12 18:39:50|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|14
1720809600000|2024-07-12 18:40:00|2153.4|2153.1|2153.3|2153|2153.6|2153.3|2153.3|2153|67
1720809610000|2024-07-12 18:40:10|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.2|2152.9|22
1720809620000|2024-07-12 18:40:20|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|21
1720809630000|2024-07-12 18:40:30|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.3|2153|10
1720809640000|2024-07-12 18:40:40|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.1|2152.8|36
1720809650000|2024-07-12 18:40:50|||||||||21
1720809660000|2024-07-12 18:41:00|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|45
1720809670000|2024-07-12 18:41:10|2153.3|2153|2153.2|2152.9|2153.6|2153.3|2153.2|2152.9|35
1720809680000|2024-07-12 18:41:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|53
1720809690000|2024-07-12 18:41:30|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153|2152.7|44
1720809700000|2024-07-12 18:41:40|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.7|2152.4|42
1720809710000|2024-07-12 18:41:50|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|15
1720809720000|2024-07-12 18:42:00|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.8|2152.5|15
1720809730000|2024-07-12 18:42:10|2153|2152.7|2152.7|2152.4|2153|2152.7|2152.7|2152.4|22
1720809740000|2024-07-12 18:42:20|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|27
1720809750000|2024-07-12 18:42:30|2152.6|2152.3|2152.9|2152.6|2153|2152.7|2152.5|2152.2|45
1720809760000|2024-07-12 18:42:40|2152.7|2152.4|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|9
1720809770000|2024-07-12 18:42:50|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.3|2152|49
1720809780000|2024-07-12 18:43:00|2152.6|2152.3|2152.6|2152.3|2152.7|2152.4|2152.5|2152.2|27
1720809790000|2024-07-12 18:43:10|2152.5|2152.2|2152.4|2152.1|2152.5|2152.2|2152.3|2152|17
1720809800000|2024-07-12 18:43:20|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.3|2152|21
1720809810000|2024-07-12 18:43:30|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|11
1720809820000|2024-07-12 18:43:40|2152.3|2152|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|40
1720809830000|2024-07-12 18:43:50|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.1|2151.8|41
1720809840000|2024-07-12 18:44:00|2152.3|2152|2152.6|2152.3|2152.6|2152.3|2152.3|2152|41
1720809850000|2024-07-12 18:44:10|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|53
1720809860000|2024-07-12 18:44:20|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|30
1720809870000|2024-07-12 18:44:30|2152.6|2152.3|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|16
1720809880000|2024-07-12 18:44:40|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.8|2152.5|14
1720809890000|2024-07-12 18:44:50|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|3
1720809900000|2024-07-12 18:45:00|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|72
1720809910000|2024-07-12 18:45:10|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|31
1720809920000|2024-07-12 18:45:20|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153|2152.7|44
1720809930000|2024-07-12 18:45:30|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|10
1720809940000|2024-07-12 18:45:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|20
1720809950000|2024-07-12 18:45:50|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.2|2152.9|75
1720809960000|2024-07-12 18:46:00|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|16
1720809970000|2024-07-12 18:46:10|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|10
1720809980000|2024-07-12 18:46:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|24
1720809990000|2024-07-12 18:46:30|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.2|2152.9|18
1720810000000|2024-07-12 18:46:40|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|7
1720810010000|2024-07-12 18:46:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|38
1720810020000|2024-07-12 18:47:00|2153.3|2153|2153.2|2152.9|2153.3|2153|2153.2|2152.9|24
1720810030000|2024-07-12 18:47:10|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153|2152.7|20
1720810040000|2024-07-12 18:47:20|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153|2152.7|18
1720810050000|2024-07-12 18:47:30|2153|2152.7|2153|2152.7|2153.1|2152.8|2153|2152.7|10
1720810060000|2024-07-12 18:47:40|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153|2152.7|13
1720810070000|2024-07-12 18:47:50|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|8
1720810080000|2024-07-12 18:48:00|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|11
1720810090000|2024-07-12 18:48:10|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|40
1720810100000|2024-07-12 18:48:20|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.9|2152.6|16
1720810110000|2024-07-12 18:48:30|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|28
1720810120000|2024-07-12 18:48:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|23
1720810130000|2024-07-12 18:48:50|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.3|2153|28
1720810140000|2024-07-12 18:49:00|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153.3|2153|22
1720810150000|2024-07-12 18:49:10|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|46
1720810160000|2024-07-12 18:49:20|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|47
1720810170000|2024-07-12 18:49:30|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|47
1720810180000|2024-07-12 18:49:40|2153.6|2153.3|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|37
1720810190000|2024-07-12 18:49:50|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|26
1720810200000|2024-07-12 18:50:00|2153.6|2153.3|2153.2|2152.9|2153.6|2153.3|2153.2|2152.9|40
1720810210000|2024-07-12 18:50:10|2153.3|2153|2153.3|2153|2153.5|2153.2|2153.3|2153|35
1720810220000|2024-07-12 18:50:20|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.2|2152.9|26
1720810230000|2024-07-12 18:50:30|2153.3|2153|2153.1|2152.8|2153.3|2153|2153|2152.7|23
1720810240000|2024-07-12 18:50:40|2153.2|2152.9|2153.1|2152.8|2153.3|2153|2153.1|2152.8|24
1720810250000|2024-07-12 18:50:50|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2152.8|2152.5|31
1720810260000|2024-07-12 18:51:00|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|35
1720810270000|2024-07-12 18:51:10|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.7|2152.4|24
1720810280000|2024-07-12 18:51:20|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.8|2152.5|22
1720810290000|2024-07-12 18:51:30|2152.8|2152.5|2152.2|2151.9|2152.8|2152.5|2152.1|2151.8|80
1720810300000|2024-07-12 18:51:40|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2151.9|2151.6|100
1720810310000|2024-07-12 18:51:50|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2152.1|2151.8|10
1720810320000|2024-07-12 18:52:00|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|55
1720810330000|2024-07-12 18:52:10|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.1|2151.8|29
1720810340000|2024-07-12 18:52:20|2152.3|2152|2152.6|2152.3|2152.7|2152.4|2152.3|2152|56
1720810350000|2024-07-12 18:52:30|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.5|2152.2|30
1720810360000|2024-07-12 18:52:40|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|35
1720810370000|2024-07-12 18:52:50|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|15
1720810380000|2024-07-12 18:53:00|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|56
1720810390000|2024-07-12 18:53:10|2152.8|2152.5|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|28
1720810400000|2024-07-12 18:53:20|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|11
1720810410000|2024-07-12 18:53:30|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153|2152.7|55
1720810420000|2024-07-12 18:53:40|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|20
1720810430000|2024-07-12 18:53:50|2153|2152.7|2153|2152.7|2153.1|2152.8|2152.9|2152.6|20
1720810440000|2024-07-12 18:54:00|2153.1|2152.8|2153.1|2152.8|2153.3|2153|2153|2152.7|61
1720810450000|2024-07-12 18:54:10|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|28
1720810460000|2024-07-12 18:54:20|2153.2|2152.9|2153.3|2153|2153.4|2153.1|2153.2|2152.9|23
1720810470000|2024-07-12 18:54:30|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2153|2152.7|31
1720810480000|2024-07-12 18:54:40|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|49
1720810490000|2024-07-12 18:54:50|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|36
1720810500000|2024-07-12 18:55:00|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|66
1720810510000|2024-07-12 18:55:10|2153.4|2153.1|2153.7|2153.4|2153.7|2153.4|2153.4|2153.1|50
1720810520000|2024-07-12 18:55:20|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|189
1720810530000|2024-07-12 18:55:30|2154.3|2154|2154|2153.7|2154.4|2154.1|2154|2153.7|64
1720810540000|2024-07-12 18:55:40|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2154|2153.7|76
1720810550000|2024-07-12 18:55:50|||||||||10
1720810560000|2024-07-12 18:56:00|2154|2153.7|2154|2153.7|2154.2|2153.9|2154|2153.7|73
1720810570000|2024-07-12 18:56:10|2153.9|2153.6|2153.9|2153.6|2154|2153.7|2153.9|2153.6|43
1720810580000|2024-07-12 18:56:20|2153.8|2153.5|2153.9|2153.6|2153.9|2153.6|2153.8|2153.5|39
1720810590000|2024-07-12 18:56:30|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|22
1720810600000|2024-07-12 18:56:40|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.7|2153.4|41
1720810610000|2024-07-12 18:56:50|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|8
1720810620000|2024-07-12 18:57:00|2153.8|2153.5|2153.8|2153.5|2154|2153.7|2153.8|2153.5|33
1720810630000|2024-07-12 18:57:10|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.9|2153.6|25
1720810640000|2024-07-12 18:57:20|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|13
1720810650000|2024-07-12 18:57:30|2153.8|2153.5|2153.7|2153.4|2153.9|2153.6|2153.6|2153.3|37
1720810660000|2024-07-12 18:57:40|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.7|2153.4|17
1720810670000|2024-07-12 18:57:50|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.7|2153.4|21
1720810680000|2024-07-12 18:58:00|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|16
1720810690000|2024-07-12 18:58:10|2153.8|2153.5|2153.6|2153.3|2153.8|2153.5|2153.6|2153.3|22
1720810700000|2024-07-12 18:58:20|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|19
1720810710000|2024-07-12 18:58:30|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|33
1720810720000|2024-07-12 18:58:40|2153.7|2153.4|2153.8|2153.5|2153.9|2153.6|2153.6|2153.3|37
1720810730000|2024-07-12 18:58:50|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|19
1720810740000|2024-07-12 18:59:00|2153.8|2153.5|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|42
1720810750000|2024-07-12 18:59:10|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|25
1720810760000|2024-07-12 18:59:20|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.9|2153.6|25
1720810770000|2024-07-12 18:59:30|2154.1|2153.8|2153.9|2153.6|2154.2|2153.9|2153.9|2153.6|45
1720810780000|2024-07-12 18:59:40|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.8|2153.5|32
1720810790000|2024-07-12 18:59:50|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2154|2153.7|80
1720810800000|2024-07-12 19:00:00|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2154|2153.7|129
1720810810000|2024-07-12 19:00:10|2154|2153.7|2154.2|2153.9|2154.3|2154|2154|2153.7|53
1720810820000|2024-07-12 19:00:20|2154.3|2154|2154|2153.7|2154.3|2154|2153.9|2153.6|39
1720810830000|2024-07-12 19:00:30|2154.1|2153.8|2154.6|2154.3|2154.6|2154.3|2154.1|2153.8|66
1720810840000|2024-07-12 19:00:40|2154.5|2154.2|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|42
1720810850000|2024-07-12 19:00:50|2154.5|2154.2|2154|2153.7|2154.6|2154.3|2154|2153.7|77
1720810860000|2024-07-12 19:01:00|2153.9|2153.6|2153.8|2153.5|2154|2153.7|2153.8|2153.5|42
1720810870000|2024-07-12 19:01:10|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|75
1720810880000|2024-07-12 19:01:20|2153.9|2153.6|2153.8|2153.5|2154.2|2153.9|2153.8|2153.5|48
1720810890000|2024-07-12 19:01:30|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|26
1720810900000|2024-07-12 19:01:40|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|26
1720810910000|2024-07-12 19:01:50|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|65
1720810920000|2024-07-12 19:02:00|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.7|2153.4|55
1720810930000|2024-07-12 19:02:10|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|34
1720810940000|2024-07-12 19:02:20|2153.7|2153.4|2153.9|2153.6|2154|2153.7|2153.7|2153.4|27
1720810950000|2024-07-12 19:02:30|2154|2153.7|2154|2153.7|2154|2153.7|2153.9|2153.6|24
1720810960000|2024-07-12 19:02:40|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|59
1720810970000|2024-07-12 19:02:50|2154.4|2154.1|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|56
1720810980000|2024-07-12 19:03:00|2154.4|2154.1|2153.9|2153.6|2154.5|2154.2|2153.9|2153.6|59
1720810990000|2024-07-12 19:03:10|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2154|2153.7|36
1720811000000|2024-07-12 19:03:20|2154.2|2153.9|2154|2153.7|2154.3|2154|2154|2153.7|42
1720811010000|2024-07-12 19:03:30|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2154|2153.7|29
1720811020000|2024-07-12 19:03:40|2154.1|2153.8|2154.2|2153.9|2154.2|2153.9|2154|2153.7|55
1720811030000|2024-07-12 19:03:50|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.3|2154|23
1720811040000|2024-07-12 19:04:00|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|107
1720811050000|2024-07-12 19:04:10|2154|2153.7|2154.3|2154|2154.5|2154.2|2154|2153.7|39
1720811060000|2024-07-12 19:04:20|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.3|2154|26
1720811070000|2024-07-12 19:04:30|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|19
1720811080000|2024-07-12 19:04:40|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|39
1720811090000|2024-07-12 19:04:50|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|32
1720811100000|2024-07-12 19:05:00|2154.9|2154.6|2155|2154.7|2155.1|2154.8|2154.9|2154.6|78
1720811110000|2024-07-12 19:05:10|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2155|2154.7|31
1720811120000|2024-07-12 19:05:20|2155.1|2154.8|2154.8|2154.5|2155.1|2154.8|2154.6|2154.3|48
1720811130000|2024-07-12 19:05:30|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|11
1720811140000|2024-07-12 19:05:40|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.3|2154|32
1720811150000|2024-07-12 19:05:50|2154.2|2153.9|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|32
1720811160000|2024-07-12 19:06:00|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.4|2154.1|39
1720811170000|2024-07-12 19:06:10|2154.4|2154.1|2154.3|2154|2154.5|2154.2|2154.3|2154|18
1720811180000|2024-07-12 19:06:20|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|113
1720811190000|2024-07-12 19:06:30|2154.2|2153.9|2153.9|2153.6|2154.2|2153.9|2153.8|2153.5|31
1720811200000|2024-07-12 19:06:40|2154|2153.7|2153.8|2153.5|2154|2153.7|2153.8|2153.5|24
1720811210000|2024-07-12 19:06:50|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|19
1720811220000|2024-07-12 19:07:00|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.6|2153.3|51
1720811230000|2024-07-12 19:07:10|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.7|2153.4|36
1720811240000|2024-07-12 19:07:20|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|19
1720811250000|2024-07-12 19:07:30|2154|2153.7|2154|2153.7|2154.1|2153.8|2154|2153.7|17
1720811260000|2024-07-12 19:07:40|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|33
1720811270000|2024-07-12 19:07:50|||||||||43
1720811280000|2024-07-12 19:08:00|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|51
1720811290000|2024-07-12 19:08:10|2153.8|2153.5|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|36
1720811300000|2024-07-12 19:08:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|30
1720811310000|2024-07-12 19:08:30|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.3|2153|43
1720811320000|2024-07-12 19:08:40|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153|2152.7|45
1720811330000|2024-07-12 19:08:50|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.2|2152.9|22
1720811340000|2024-07-12 19:09:00|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|58
1720811350000|2024-07-12 19:09:10|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.8|2152.5|96
1720811360000|2024-07-12 19:09:20|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|23
1720811370000|2024-07-12 19:09:30|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|30
1720811380000|2024-07-12 19:09:40|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2152.9|2152.6|46
1720811390000|2024-07-12 19:09:50|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2152.9|2152.6|28
1720811400000|2024-07-12 19:10:00|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.9|2152.6|30
1720811410000|2024-07-12 19:10:10|||||||||9
1720811420000|2024-07-12 19:10:20|2152.9|2152.6|2152.9|2152.6|2153|2152.7|2152.9|2152.6|130
1720811430000|2024-07-12 19:10:30|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|28
1720811440000|2024-07-12 19:10:40|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|31
1720811450000|2024-07-12 19:10:50|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2152.9|2152.6|22
1720811460000|2024-07-12 19:11:00|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.1|2152.8|23
1720811470000|2024-07-12 19:11:10|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.3|2153|46
1720811480000|2024-07-12 19:11:20|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|33
1720811490000|2024-07-12 19:11:30|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|31
1720811500000|2024-07-12 19:11:40|2153|2152.7|2152.7|2152.4|2153|2152.7|2152.7|2152.4|31
1720811510000|2024-07-12 19:11:50|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.7|2152.4|5
1720811520000|2024-07-12 19:12:00|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.3|2152|79
1720811530000|2024-07-12 19:12:10|2152.6|2152.3|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|17
1720811540000|2024-07-12 19:12:20|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|22
1720811550000|2024-07-12 19:12:30|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.7|2151.4|81
1720811560000|2024-07-12 19:12:40|2152|2151.7|2152.2|2151.9|2152.4|2152.1|2152|2151.7|34
1720811570000|2024-07-12 19:12:50|2152.1|2151.8|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|26
1720811580000|2024-07-12 19:13:00|2152.3|2152|2152.7|2152.4|2152.7|2152.4|2152.3|2152|53
1720811590000|2024-07-12 19:13:10|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.7|2152.4|12
1720811600000|2024-07-12 19:13:20|2152.9|2152.6|2152.8|2152.5|2153|2152.7|2152.7|2152.4|67
1720811610000|2024-07-12 19:13:30|2152.9|2152.6|2152.7|2152.4|2152.9|2152.6|2152.6|2152.3|62
1720811620000|2024-07-12 19:13:40|2152.6|2152.3|2152.8|2152.5|2152.9|2152.6|2152.6|2152.3|43
1720811630000|2024-07-12 19:13:50|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.7|2152.4|32
1720811640000|2024-07-12 19:14:00|2152.9|2152.6|2152.8|2152.5|2153|2152.7|2152.8|2152.5|22
1720811650000|2024-07-12 19:14:10|2152.9|2152.6|2153.6|2153.3|2153.6|2153.3|2152.9|2152.6|310
1720811660000|2024-07-12 19:14:20|2153.8|2153.5|2153.8|2153.5|2154|2153.7|2153.7|2153.4|107
1720811670000|2024-07-12 19:14:30|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.7|2153.4|33
1720811680000|2024-07-12 19:14:40|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|36
1720811690000|2024-07-12 19:14:50|2154|2153.7|2154|2153.7|2154.1|2153.8|2153.9|2153.6|24
1720811700000|2024-07-12 19:15:00|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|178
1720811710000|2024-07-12 19:15:10|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|143
1720811720000|2024-07-12 19:15:20|2154.3|2154|2154.4|2154.1|2154.5|2154.2|2154.2|2153.9|560
1720811730000|2024-07-12 19:15:30|2154.3|2154|2154.5|2154.2|2154.6|2154.3|2154.3|2154|99
1720811740000|2024-07-12 19:15:40|2154.4|2154.1|2154.9|2154.6|2154.9|2154.6|2154.3|2154|393
1720811750000|2024-07-12 19:15:50|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|61
1720811760000|2024-07-12 19:16:00|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|59
1720811770000|2024-07-12 19:16:10|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|49
1720811780000|2024-07-12 19:16:20|2154.5|2154.2|2154.5|2154.2|2154.6|2154.3|2154.3|2154|29
1720811790000|2024-07-12 19:16:30|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|36
1720811800000|2024-07-12 19:16:40|2154.6|2154.3|2154.4|2154.1|2154.6|2154.3|2154.3|2154|23
1720811810000|2024-07-12 19:16:50|2154.3|2154|2154|2153.7|2154.3|2154|2154|2153.7|47
1720811820000|2024-07-12 19:17:00|2153.9|2153.6|2154.1|2153.8|2154.1|2153.8|2153.9|2153.6|28
1720811830000|2024-07-12 19:17:10|2154|2153.7|2154|2153.7|2154.2|2153.9|2153.9|2153.6|44
1720811840000|2024-07-12 19:17:20|2153.9|2153.6|2154|2153.7|2154.1|2153.8|2153.8|2153.5|72
1720811850000|2024-07-12 19:17:30|2153.9|2153.6|2154.3|2154|2154.4|2154.1|2153.9|2153.6|28
1720811860000|2024-07-12 19:17:40|2154.4|2154.1|2154.5|2154.2|2154.6|2154.3|2154.3|2154|36
1720811870000|2024-07-12 19:17:50|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.4|2154.1|24
1720811880000|2024-07-12 19:18:00|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|98
1720811890000|2024-07-12 19:18:10|2154.6|2154.3|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|27
1720811900000|2024-07-12 19:18:20|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|17
1720811910000|2024-07-12 19:18:30|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|73
1720811920000|2024-07-12 19:18:40|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|39
1720811930000|2024-07-12 19:18:50|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|54
1720811940000|2024-07-12 19:19:00|2154.8|2154.5|2154.8|2154.5|2154.9|2154.6|2154.7|2154.4|57
1720811950000|2024-07-12 19:19:10|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|26
1720811960000|2024-07-12 19:19:20|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.3|2154|29
1720811970000|2024-07-12 19:19:30|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.3|2154|22
1720811980000|2024-07-12 19:19:40|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|32
1720811990000|2024-07-12 19:19:50|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|22
1720812000000|2024-07-12 19:20:00|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.2|2153.9|72
1720812010000|2024-07-12 19:20:10|2154.2|2153.9|2154.7|2154.4|2154.7|2154.4|2154.2|2153.9|20
1720812020000|2024-07-12 19:20:20|2154.6|2154.3|2154.1|2153.8|2154.6|2154.3|2154.1|2153.8|46
1720812030000|2024-07-12 19:20:30|2154|2153.7|2153.9|2153.6|2154.1|2153.8|2153.8|2153.5|30
1720812040000|2024-07-12 19:20:40|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.8|2153.5|35
1720812050000|2024-07-12 19:20:50|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.8|2153.5|18
1720812060000|2024-07-12 19:21:00|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2153.8|2153.5|37
1720812070000|2024-07-12 19:21:10|2154.2|2153.9|2154.1|2153.8|2154.3|2154|2154|2153.7|44
1720812080000|2024-07-12 19:21:20|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2153.9|2153.6|38
1720812090000|2024-07-12 19:21:30|2154.3|2154|2154.3|2154|2154.4|2154.1|2154.2|2153.9|16
1720812100000|2024-07-12 19:21:40|2154.2|2153.9|2154|2153.7|2154.3|2154|2154|2153.7|32
1720812110000|2024-07-12 19:21:50|2153.8|2153.5|2153.9|2153.6|2154|2153.7|2153.8|2153.5|22
1720812120000|2024-07-12 19:22:00|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|50
1720812130000|2024-07-12 19:22:10|2154.3|2154|2154.5|2154.2|2154.5|2154.2|2154.2|2153.9|36
1720812140000|2024-07-12 19:22:20|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|34
1720812150000|2024-07-12 19:22:30|2154.6|2154.3|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|50
1720812160000|2024-07-12 19:22:40|2154.9|2154.6|2155.1|2154.8|2155.1|2154.8|2154.9|2154.6|58
1720812170000|2024-07-12 19:22:50|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2155|2154.7|40
1720812180000|2024-07-12 19:23:00|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|66
1720812190000|2024-07-12 19:23:10|2155.3|2155|2154.8|2154.5|2155.3|2155|2154.8|2154.5|35
1720812200000|2024-07-12 19:23:20|2154.7|2154.4|2154.4|2154.1|2154.7|2154.4|2154.3|2154|33
1720812210000|2024-07-12 19:23:30|2154.3|2154|2154.7|2154.4|2154.8|2154.5|2154.3|2154|46
1720812220000|2024-07-12 19:23:40|2154.8|2154.5|2154.7|2154.4|2154.9|2154.6|2154.7|2154.4|18
1720812230000|2024-07-12 19:23:50|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.5|2154.2|36
1720812240000|2024-07-12 19:24:00|2154.6|2154.3|2154.5|2154.2|2154.7|2154.4|2154.4|2154.1|26
1720812250000|2024-07-12 19:24:10|2154.6|2154.3|2154.8|2154.5|2154.9|2154.6|2154.5|2154.2|44
1720812260000|2024-07-12 19:24:20|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.3|2154|48
1720812270000|2024-07-12 19:24:30|2154.5|2154.2|2154.4|2154.1|2154.5|2154.2|2154.3|2154|21
1720812280000|2024-07-12 19:24:40|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|23
1720812290000|2024-07-12 19:24:50|2154.3|2154|2154.2|2153.9|2154.3|2154|2154.2|2153.9|35
1720812300000|2024-07-12 19:25:00|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|35
1720812310000|2024-07-12 19:25:10|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154|2153.7|38
1720812320000|2024-07-12 19:25:20|2154.1|2153.8|2154.3|2154|2154.4|2154.1|2154.1|2153.8|33
1720812330000|2024-07-12 19:25:30|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|2154.4|2154.1|14
1720812340000|2024-07-12 19:25:40|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|34
1720812350000|2024-07-12 19:25:50|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|53
1720812360000|2024-07-12 19:26:00|2154.3|2154|2154.1|2153.8|2154.3|2154|2154.1|2153.8|28
1720812370000|2024-07-12 19:26:10|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|63
1720812380000|2024-07-12 19:26:20|2154.2|2153.9|2154.3|2154|2154.3|2154|2154.1|2153.8|39
1720812390000|2024-07-12 19:26:30|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.1|2153.8|29
1720812400000|2024-07-12 19:26:40|2154.1|2153.8|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|16
1720812410000|2024-07-12 19:26:50|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|56
1720812420000|2024-07-12 19:27:00|2154.1|2153.8|2154.3|2154|2154.4|2154.1|2154.1|2153.8|38
1720812430000|2024-07-12 19:27:10|2154.2|2153.9|2154.2|2153.9|2154.3|2154|2154.2|2153.9|9
1720812440000|2024-07-12 19:27:20|2154|2153.7|2154|2153.7|2154.1|2153.8|2153.9|2153.6|50
1720812450000|2024-07-12 19:27:30|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|59
1720812460000|2024-07-12 19:27:40|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.6|2153.3|49
1720812470000|2024-07-12 19:27:50|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|41
1720812480000|2024-07-12 19:28:00|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|80
1720812490000|2024-07-12 19:28:10|2153.1|2152.8|2153.2|2152.9|2153.3|2153|2153.1|2152.8|95
1720812500000|2024-07-12 19:28:20|2153.3|2153|2153|2152.7|2153.3|2153|2153|2152.7|38
1720812510000|2024-07-12 19:28:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153|2152.7|86
1720812520000|2024-07-12 19:28:40|2153|2152.7|2153|2152.7|2153|2152.7|2152.9|2152.6|41
1720812530000|2024-07-12 19:28:50|2152.9|2152.6|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|53
1720812540000|2024-07-12 19:29:00|2153|2152.7|2153.5|2153.2|2153.5|2153.2|2153|2152.7|86
1720812550000|2024-07-12 19:29:10|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.2|2152.9|34
1720812560000|2024-07-12 19:29:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|24
1720812570000|2024-07-12 19:29:30|2153.3|2153|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|24
1720812580000|2024-07-12 19:29:40|2153.3|2153|2153.3|2153|2153.5|2153.2|2153.3|2153|46
1720812590000|2024-07-12 19:29:50|2153.4|2153.1|2153.5|2153.2|2153.6|2153.3|2153.4|2153.1|62
1720812600000|2024-07-12 19:30:00|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.2|2152.9|139
1720812610000|2024-07-12 19:30:10|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|44
1720812620000|2024-07-12 19:30:20|2153.6|2153.3|2153.3|2153|2153.6|2153.3|2153.3|2153|30
1720812630000|2024-07-12 19:30:30|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|29
1720812640000|2024-07-12 19:30:40|2153.3|2153|2153.1|2152.8|2153.3|2153|2153|2152.7|44
1720812650000|2024-07-12 19:30:50|2153.2|2152.9|2152.6|2152.3|2153.2|2152.9|2152.6|2152.3|104
1720812660000|2024-07-12 19:31:00|2152.8|2152.5|2151.6|2151.3|2152.8|2152.5|2151.6|2151.3|210
1720812670000|2024-07-12 19:31:10|2151.4|2151.1|2150.6|2150.3|2151.4|2151.1|2150.5|2150.2|331
1720812680000|2024-07-12 19:31:20|2150.5|2150.2|2151.6|2151.3|2151.6|2151.3|2150.5|2150.2|210
1720812690000|2024-07-12 19:31:30|2151.7|2151.4|2152|2151.7|2152.1|2151.8|2151|2150.7|113
1720812700000|2024-07-12 19:31:40|2152.1|2151.8|2152.4|2152.1|2152.5|2152.2|2151.9|2151.6|65
1720812710000|2024-07-12 19:31:50|2152.5|2152.2|2152.8|2152.5|2152.9|2152.6|2152.5|2152.2|66
1720812720000|2024-07-12 19:32:00|2152.9|2152.6|2152.4|2152.1|2153.2|2152.9|2152.1|2151.8|114
1720812730000|2024-07-12 19:32:10|2152.3|2152|2152.8|2152.5|2152.9|2152.6|2152.3|2152|71
1720812740000|2024-07-12 19:32:20|2152.7|2152.4|2152|2151.7|2152.7|2152.4|2151.8|2151.5|81
1720812750000|2024-07-12 19:32:30|2151.9|2151.6|2152.1|2151.8|2152.2|2151.9|2151.9|2151.6|62
1720812760000|2024-07-12 19:32:40|2152.2|2151.9|2152.6|2152.3|2152.6|2152.3|2152.1|2151.8|34
1720812770000|2024-07-12 19:32:50|2152.5|2152.2|2152.4|2152.1|2152.8|2152.5|2152.3|2152|56
1720812780000|2024-07-12 19:33:00|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.2|2151.9|113
1720812790000|2024-07-12 19:33:10|2152.8|2152.5|2152.9|2152.6|2153|2152.7|2152.6|2152.3|37
1720812800000|2024-07-12 19:33:20|2152.7|2152.4|2152.6|2152.3|2152.9|2152.6|2152.6|2152.3|69
1720812810000|2024-07-12 19:33:30|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.4|2152.1|32
1720812820000|2024-07-12 19:33:40|2152.5|2152.2|2152.9|2152.6|2153|2152.7|2152.5|2152.2|56
1720812830000|2024-07-12 19:33:50|2153|2152.7|2153.1|2152.8|2153.3|2153|2152.9|2152.6|64
1720812840000|2024-07-12 19:34:00|2153.2|2152.9|2153.5|2153.2|2153.5|2153.2|2153.1|2152.8|77
1720812850000|2024-07-12 19:34:10|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|89
1720812860000|2024-07-12 19:34:20|2153.9|2153.6|2154.2|2153.9|2154.2|2153.9|2153.8|2153.5|109
1720812870000|2024-07-12 19:34:30|2154.3|2154|2154.3|2154|2154.3|2154|2154|2153.7|162
1720812880000|2024-07-12 19:34:40|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154.2|2153.9|40
1720812890000|2024-07-12 19:34:50|2154.3|2154|2154|2153.7|2154.4|2154.1|2154|2153.7|47
1720812900000|2024-07-12 19:35:00|2153.9|2153.6|2153.5|2153.2|2153.9|2153.6|2153.3|2153|71
1720812910000|2024-07-12 19:35:10|2153.7|2153.4|2153.6|2153.3|2153.8|2153.5|2153.5|2153.2|55
1720812920000|2024-07-12 19:35:20|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|26
1720812930000|2024-07-12 19:35:30|2153.5|2153.2|2153.1|2152.8|2153.5|2153.2|2153|2152.7|72
1720812940000|2024-07-12 19:35:40|2153|2152.7|2153.4|2153.1|2153.4|2153.1|2153|2152.7|66
1720812950000|2024-07-12 19:35:50|2153.5|2153.2|2153.4|2153.1|2153.6|2153.3|2153.3|2153|32
1720812960000|2024-07-12 19:36:00|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153.1|2152.8|70
1720812970000|2024-07-12 19:36:10|2153.2|2152.9|2153.2|2152.9|2153.7|2153.4|2153.2|2152.9|76
1720812980000|2024-07-12 19:36:20|2153.1|2152.8|2153.5|2153.2|2153.5|2153.2|2153|2152.7|78
1720812990000|2024-07-12 19:36:30|2153.4|2153.1|2153.1|2152.8|2153.5|2153.2|2152.8|2152.5|46
1720813000000|2024-07-12 19:36:40|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|30
1720813010000|2024-07-12 19:36:50|2153|2152.7|2153|2152.7|2153.1|2152.8|2152.7|2152.4|63
1720813020000|2024-07-12 19:37:00|2152.9|2152.6|2152.5|2152.2|2152.9|2152.6|2152.4|2152.1|48
1720813030000|2024-07-12 19:37:10|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152|2151.7|82
1720813040000|2024-07-12 19:37:20|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.1|2151.8|38
1720813050000|2024-07-12 19:37:30|2152.3|2152|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|34
1720813060000|2024-07-12 19:37:40|2152.3|2152|2151.9|2151.6|2152.3|2152|2151.7|2151.4|126
1720813070000|2024-07-12 19:37:50|2151.8|2151.5|2151.7|2151.4|2151.9|2151.6|2151.6|2151.3|67
1720813080000|2024-07-12 19:38:00|2151.8|2151.5|2151.4|2151.1|2151.8|2151.5|2151.2|2150.9|83
1720813090000|2024-07-12 19:38:10|2151.3|2151|2151.9|2151.6|2152.1|2151.8|2151.2|2150.9|97
1720813100000|2024-07-12 19:38:20|2152|2151.7|2152.3|2152|2152.3|2152|2151.9|2151.6|44
1720813110000|2024-07-12 19:38:30|2152.2|2151.9|2152.4|2152.1|2152.5|2152.2|2152.2|2151.9|73
1720813120000|2024-07-12 19:38:40|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.1|2151.8|46
1720813130000|2024-07-12 19:38:50|2152.3|2152|2152.3|2152|2152.4|2152.1|2152.3|2152|37
1720813140000|2024-07-12 19:39:00|2152.2|2151.9|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|25
1720813150000|2024-07-12 19:39:10|2152.5|2152.2|2152.3|2152|2152.7|2152.4|2152.3|2152|52
1720813160000|2024-07-12 19:39:20|2152.2|2151.9|2152|2151.7|2152.3|2152|2151.4|2151.1|70
1720813170000|2024-07-12 19:39:30|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|25
1720813180000|2024-07-12 19:39:40|2151.6|2151.3|2151.8|2151.5|2152|2151.7|2151.6|2151.3|254
1720813190000|2024-07-12 19:39:50|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|79
1720813200000|2024-07-12 19:40:00|2151.7|2151.4|2151.2|2150.9|2151.7|2151.4|2151.2|2150.9|93
1720813210000|2024-07-12 19:40:10|2151.4|2151.1|2151|2150.7|2151.6|2151.3|2151|2150.7|65
1720813220000|2024-07-12 19:40:20|2150.9|2150.6|2151.4|2151.1|2151.6|2151.3|2150.8|2150.5|143
1720813230000|2024-07-12 19:40:30|2151.5|2151.2|2151.3|2151|2151.5|2151.2|2151.3|2151|17
1720813240000|2024-07-12 19:40:40|2151.1|2150.8|2151.5|2151.2|2151.5|2151.2|2151.1|2150.8|56
1720813250000|2024-07-12 19:40:50|2151.4|2151.1|2151.7|2151.4|2151.7|2151.4|2151.3|2151|51
1720813260000|2024-07-12 19:41:00|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.3|2151|90
1720813270000|2024-07-12 19:41:10|2151.3|2151|2151.4|2151.1|2151.8|2151.5|2151.1|2150.8|107
1720813280000|2024-07-12 19:41:20|2151.3|2151|2151.8|2151.5|2151.9|2151.6|2151.2|2150.9|328
1720813290000|2024-07-12 19:41:30|2151.5|2151.2|2151.8|2151.5|2151.8|2151.5|2151.5|2151.2|462
1720813300000|2024-07-12 19:41:40|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.6|2151.3|168
1720813310000|2024-07-12 19:41:50|2152.1|2151.8|2152.3|2152|2152.3|2152|2152.1|2151.8|106
1720813320000|2024-07-12 19:42:00|2152.4|2152.1|2152|2151.7|2152.4|2152.1|2151.9|2151.6|62
1720813330000|2024-07-12 19:42:10|2151.9|2151.6|2152|2151.7|2152.2|2151.9|2151.9|2151.6|65
1720813340000|2024-07-12 19:42:20|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2151.9|2151.6|52
1720813350000|2024-07-12 19:42:30|2152.1|2151.8|2152|2151.7|2152.1|2151.8|2151.9|2151.6|45
1720813360000|2024-07-12 19:42:40|2151.9|2151.6|2152.4|2152.1|2152.4|2152.1|2151.9|2151.6|40
1720813370000|2024-07-12 19:42:50|2152.3|2152|2152|2151.7|2152.4|2152.1|2152|2151.7|62
1720813380000|2024-07-12 19:43:00|2152.1|2151.8|2151.5|2151.2|2152.1|2151.8|2151.5|2151.2|87
1720813390000|2024-07-12 19:43:10|2151.6|2151.3|2151.1|2150.8|2151.7|2151.4|2151.1|2150.8|85
1720813400000|2024-07-12 19:43:20|2151|2150.7|2150.8|2150.5|2151|2150.7|2150.7|2150.4|91
1720813410000|2024-07-12 19:43:30|2150.7|2150.4|2150.5|2150.2|2150.8|2150.5|2150.4|2150.1|111
1720813420000|2024-07-12 19:43:40|2150.4|2150.1|2150.3|2150|2150.6|2150.3|2150.2|2149.9|94
1720813430000|2024-07-12 19:43:50|2150.2|2149.9|2150.5|2150.2|2150.5|2150.2|2150|2149.7|218
1720813440000|2024-07-12 19:44:00|2150.2|2149.9|2150.1|2149.8|2150.5|2150.2|2150.1|2149.8|147
1720813450000|2024-07-12 19:44:10|2150.2|2149.9|2150.8|2150.5|2150.8|2150.5|2150.2|2149.9|98
1720813460000|2024-07-12 19:44:20|2150.7|2150.4|2150.4|2150.1|2150.7|2150.4|2150.3|2150|61
1720813470000|2024-07-12 19:44:30|2150.5|2150.2|2150.7|2150.4|2150.9|2150.6|2150.5|2150.2|173
1720813480000|2024-07-12 19:44:40|2150.8|2150.5|2150.7|2150.4|2150.9|2150.6|2150.4|2150.1|56
1720813490000|2024-07-12 19:44:50|2150.8|2150.5|2151.1|2150.8|2151.2|2150.9|2150.8|2150.5|126
1720813500000|2024-07-12 19:45:00|2151.3|2151|2152|2151.7|2152|2151.7|2151.2|2150.9|183
1720813510000|2024-07-12 19:45:10|2151.9|2151.6|2152.1|2151.8|2152.2|2151.9|2151.8|2151.5|140
1720813520000|2024-07-12 19:45:20|2152.2|2151.9|2151.8|2151.5|2152.3|2152|2151.8|2151.5|94
1720813530000|2024-07-12 19:45:30|2151.7|2151.4|2152|2151.7|2152|2151.7|2151.5|2151.2|103
1720813540000|2024-07-12 19:45:40|2152.1|2151.8|2152.4|2152.1|2152.4|2152.1|2152|2151.7|53
1720813550000|2024-07-12 19:45:50|2152.3|2152|2152.7|2152.4|2152.7|2152.4|2152.3|2152|119
1720813560000|2024-07-12 19:46:00|2152.6|2152.3|2152.9|2152.6|2153|2152.7|2152.6|2152.3|128
1720813570000|2024-07-12 19:46:10|2153|2152.7|2152.9|2152.6|2153.1|2152.8|2152.9|2152.6|78
1720813580000|2024-07-12 19:46:20|2153.1|2152.8|2153.4|2153.1|2153.6|2153.3|2153.1|2152.8|128
1720813590000|2024-07-12 19:46:30|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2153|2152.7|99
1720813600000|2024-07-12 19:46:40|2153.1|2152.8|2152.9|2152.6|2153.1|2152.8|2152.8|2152.5|112
1720813610000|2024-07-12 19:46:50|2152.8|2152.5|2152.7|2152.4|2152.9|2152.6|2152.7|2152.4|49
1720813620000|2024-07-12 19:47:00|2152.8|2152.5|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|144
1720813630000|2024-07-12 19:47:10|2153|2152.7|2152.4|2152.1|2153.1|2152.8|2152.3|2152|188
1720813640000|2024-07-12 19:47:20|2152.5|2152.2|2152.5|2152.2|2152.8|2152.5|2152.4|2152.1|99
1720813650000|2024-07-12 19:47:30|2152.6|2152.3|2152.5|2152.2|2152.7|2152.4|2152.3|2152|69
1720813660000|2024-07-12 19:47:40|2152.6|2152.3|2152.3|2152|2152.8|2152.5|2152.3|2152|73
1720813670000|2024-07-12 19:47:50|2152.4|2152.1|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|43
1720813680000|2024-07-12 19:48:00|2152.6|2152.3|2152.8|2152.5|2153|2152.7|2152.4|2152.1|167
1720813690000|2024-07-12 19:48:10|2152.7|2152.4|2152.3|2152|2153|2152.7|2152.2|2151.9|146
1720813700000|2024-07-12 19:48:20|2152.1|2151.8|2152.7|2152.4|2152.7|2152.4|2152|2151.7|98
1720813710000|2024-07-12 19:48:30|2152.9|2152.6|2153.3|2153|2153.3|2153|2152.9|2152.6|107
1720813720000|2024-07-12 19:48:40|2153.2|2152.9|2153.4|2153.1|2153.5|2153.2|2153.2|2152.9|148
1720813730000|2024-07-12 19:48:50|2153.3|2153|2152.9|2152.6|2153.4|2153.1|2152.8|2152.5|61
1720813740000|2024-07-12 19:49:00|2152.8|2152.5|2152.4|2152.1|2152.8|2152.5|2152.4|2152.1|114
1720813750000|2024-07-12 19:49:10|2152.5|2152.2|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|54
1720813760000|2024-07-12 19:49:20|2152.4|2152.1|2152.2|2151.9|2152.6|2152.3|2152.1|2151.8|69
1720813770000|2024-07-12 19:49:30|2152.1|2151.8|2152.2|2151.9|2152.3|2152|2152.1|2151.8|79
1720813780000|2024-07-12 19:49:40|2152.1|2151.8|2151.9|2151.6|2152.2|2151.9|2151.6|2151.3|171
1720813790000|2024-07-12 19:49:50|2151.8|2151.5|2151.5|2151.2|2152.2|2151.9|2151.4|2151.1|100
1720813800000|2024-07-12 19:50:00|2151.2|2150.9|2150.8|2150.5|2151.3|2151|2150.8|2150.5|467
1720813810000|2024-07-12 19:50:10|2150.9|2150.6|2150.3|2150|2151.5|2151.2|2150.3|2150|265
1720813820000|2024-07-12 19:50:20|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150.1|2149.8|229
1720813830000|2024-07-12 19:50:30|2150.2|2149.9|2149.9|2149.6|2150.8|2150.5|2149.8|2149.5|350
1720813840000|2024-07-12 19:50:40|2150.1|2149.8|2150.3|2150|2150.6|2150.3|2150.1|2149.8|172
1720813850000|2024-07-12 19:50:50|2150.4|2150.1|2150.3|2150|2150.8|2150.5|2150.3|2150|176
1720813860000|2024-07-12 19:51:00|2150|2149.7|2150.7|2150.4|2150.7|2150.4|2150|2149.7|224
1720813870000|2024-07-12 19:51:10|2150.9|2150.6|2151.1|2150.8|2151.2|2150.9|2150.6|2150.3|190
1720813880000|2024-07-12 19:51:20|2151|2150.7|2151|2150.7|2151.2|2150.9|2150.9|2150.6|162
1720813890000|2024-07-12 19:51:30|2150.6|2150.3|2150.8|2150.5|2151.1|2150.8|2150.6|2150.3|128
1720813900000|2024-07-12 19:51:40|2150.7|2150.4|2150.9|2150.6|2151.5|2151.2|2150.4|2150.1|1034
1720813910000|2024-07-12 19:51:50|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.4|2150.1|231
1720813920000|2024-07-12 19:52:00|2150.6|2150.3|2150.8|2150.5|2151.1|2150.8|2150.2|2149.9|194
1720813930000|2024-07-12 19:52:10|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.5|2150.2|134
1720813940000|2024-07-12 19:52:20|2150.9|2150.6|2151.3|2151|2151.3|2151|2150.9|2150.6|153
1720813950000|2024-07-12 19:52:30|2151.2|2150.9|2150.7|2150.4|2151.3|2151|2150.7|2150.4|91
1720813960000|2024-07-12 19:52:40|2150.8|2150.5|2150.4|2150.1|2150.8|2150.5|2150.4|2150.1|144
1720813970000|2024-07-12 19:52:50|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.4|2150.1|165
1720813980000|2024-07-12 19:53:00|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.3|2150|134
1720813990000|2024-07-12 19:53:10|2150.2|2149.9|2150.3|2150|2150.3|2150|2150|2149.7|195
1720814000000|2024-07-12 19:53:20|2150.4|2150.1|2150.2|2149.9|2150.5|2150.2|2150.2|2149.9|121
1720814010000|2024-07-12 19:53:30|2150.3|2150|2150.3|2150|2150.3|2150|2150.1|2149.8|94
1720814020000|2024-07-12 19:53:40|2150.2|2149.9|2150.2|2149.9|2150.4|2150.1|2150.1|2149.8|133
1720814030000|2024-07-12 19:53:50|2150.1|2149.8|2150.1|2149.8|2150.2|2149.9|2149.9|2149.6|124
1720814040000|2024-07-12 19:54:00|2150|2149.7|2151|2150.7|2151.2|2150.9|2150|2149.7|479
1720814050000|2024-07-12 19:54:10|2151.1|2150.8|2150.7|2150.4|2151.1|2150.8|2150.4|2150.1|215
1720814060000|2024-07-12 19:54:20|2150.6|2150.3|2151|2150.7|2151.3|2151|2150.6|2150.3|384
1720814070000|2024-07-12 19:54:30|2150.9|2150.6|2150.7|2150.4|2151.1|2150.8|2150.6|2150.3|129
1720814080000|2024-07-12 19:54:40|2150.9|2150.6|2150.6|2150.3|2151.3|2151|2150.5|2150.2|250
1720814090000|2024-07-12 19:54:50|2150.5|2150.2|2151|2150.7|2151|2150.7|2150.5|2150.2|112
1720814100000|2024-07-12 19:55:00|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.1|2149.8|309
1720814110000|2024-07-12 19:55:10|2150.4|2150.1|2150.8|2150.5|2150.8|2150.5|2150.3|2150|168
1720814120000|2024-07-12 19:55:20|2150.7|2150.4|2150.3|2150|2150.7|2150.4|2150.2|2149.9|164
1720814130000|2024-07-12 19:55:30|2150|2149.7|2150.2|2149.9|2150.3|2150|2149.9|2149.6|180
1720814140000|2024-07-12 19:55:40|2150.1|2149.8|2149.6|2149.3|2150.1|2149.8|2149.3|2149|221
1720814150000|2024-07-12 19:55:50|2149.7|2149.4|2149.4|2149.1|2150.2|2149.9|2149.4|2149.1|251
1720814160000|2024-07-12 19:56:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2148.9|2148.6|230
1720814170000|2024-07-12 19:56:10|2149.3|2149|2148.7|2148.4|2149.4|2149.1|2148.7|2148.4|245
1720814180000|2024-07-12 19:56:20|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.5|2148.2|244
1720814190000|2024-07-12 19:56:30|2148.9|2148.6|2148.5|2148.2|2148.9|2148.6|2148.5|2148.2|151
1720814200000|2024-07-12 19:56:40|2148.6|2148.3|2148|2147.7|2148.6|2148.3|2148|2147.7|147
1720814210000|2024-07-12 19:56:50|2147.9|2147.6|2148.4|2148.1|2148.6|2148.3|2147.9|2147.6|187
1720814220000|2024-07-12 19:57:00|2148.2|2147.9|2147.6|2147.3|2148.2|2147.9|2147.6|2147.3|225
1720814230000|2024-07-12 19:57:10|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|264
1720814240000|2024-07-12 19:57:20|2147.8|2147.5|2148|2147.7|2148.1|2147.8|2147.7|2147.4|283
1720814250000|2024-07-12 19:57:30|2147.9|2147.6|2147.7|2147.4|2148|2147.7|2147.6|2147.3|187
1720814260000|2024-07-12 19:57:40|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|214
1720814270000|2024-07-12 19:57:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|196
1720814280000|2024-07-12 19:58:00|2147.4|2147.1|2147.7|2147.4|2148|2147.7|2147.4|2147.1|266
1720814290000|2024-07-12 19:58:10|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|327
1720814300000|2024-07-12 19:58:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|216
1720814310000|2024-07-12 19:58:30|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|288
1720814320000|2024-07-12 19:58:40|2147.3|2147|2147.1|2146.8|2147.3|2147|2147|2146.7|359
1720814330000|2024-07-12 19:58:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|422
1720814340000|2024-07-12 19:59:00|2147.3|2147|2147.1|2146.8|2147.3|2147|2146.7|2146.4|624
1720814350000|2024-07-12 19:59:10|2147.3|2147|2147.2|2146.9|2147.6|2147.3|2147|2146.7|625
1720814360000|2024-07-12 19:59:20|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.1|2146.8|498
1720814370000|2024-07-12 19:59:30|2147.3|2147|2146.4|2146.1|2147.6|2147.3|2146.4|2146.1|1046
1720814380000|2024-07-12 19:59:40|2146.5|2146.2|2146.2|2145.9|2146.7|2146.4|2146.2|2145.9|1317
1720814390000|2024-07-12 19:59:50|2146.3|2146|2147.8|2147.5|2147.8|2147.5|2146.2|2145.9|4927
1720814400000|2024-07-12 20:00:00|2147.9|2147.6|2149.1|2148.8|2149.6|2149.3|2147.7|2147.4|3028
1720814410000|2024-07-12 20:00:10|2148.8|2148.5|2148.7|2148.4|2149.2|2148.9|2148.4|2148.1|322
1720814420000|2024-07-12 20:00:20|2148.8|2148.5|2148.4|2148.1|2149|2148.7|2148.3|2148|133
1720814430000|2024-07-12 20:00:30|2148.3|2148|2148.8|2148.5|2148.8|2148.5|2148.3|2148|148
1720814440000|2024-07-12 20:00:40|2148.9|2148.6|2148.6|2148.3|2148.9|2148.6|2148.3|2148|86
1720814450000|2024-07-12 20:00:50|2148.5|2148.2|2149|2148.7|2149|2148.7|2148.5|2148.2|112
1720814460000|2024-07-12 20:01:00|2148.9|2148.6|2149.3|2149|2149.4|2149.1|2148.9|2148.6|146
1720814470000|2024-07-12 20:01:10|2149.2|2148.9|2149.1|2148.8|2149.4|2149.1|2149.1|2148.8|168
1720814480000|2024-07-12 20:01:20|2149|2148.7|2148.5|2148.2|2149|2148.7|2148.5|2148.2|110
1720814490000|2024-07-12 20:01:30|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.3|2148|89
1720814500000|2024-07-12 20:01:40|2148.3|2148|2148|2147.7|2148.4|2148.1|2148|2147.7|47
1720814510000|2024-07-12 20:01:50|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|56
1720814520000|2024-07-12 20:02:00|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|132
1720814530000|2024-07-12 20:02:10|2147.9|2147.6|2148.2|2147.9|2148.3|2148|2147.8|2147.5|75
1720814540000|2024-07-12 20:02:20|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148|2147.7|35
1720814550000|2024-07-12 20:02:30|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|50
1720814560000|2024-07-12 20:02:40|2147.8|2147.5|2148|2147.7|2148.1|2147.8|2147.8|2147.5|66
1720814570000|2024-07-12 20:02:50|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|58
1720814580000|2024-07-12 20:03:00|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.5|2147.2|61
1720814590000|2024-07-12 20:03:10|2147.5|2147.2|2147|2146.7|2147.5|2147.2|2147|2146.7|80
1720814600000|2024-07-12 20:03:20|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|71
1720814610000|2024-07-12 20:03:30|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|71
1720814620000|2024-07-12 20:03:40|2146.8|2146.5|2147.3|2147|2147.3|2147|2146.8|2146.5|147
1720814630000|2024-07-12 20:03:50|2147.4|2147.1|2147.6|2147.3|2147.7|2147.4|2147.3|2147|93
1720814640000|2024-07-12 20:04:00|2147.3|2147|2147.4|2147.1|2147.5|2147.2|2147.3|2147|135
1720814650000|2024-07-12 20:04:10|2147.3|2147|2147.3|2147|2147.5|2147.2|2147.3|2147|34
1720814660000|2024-07-12 20:04:20|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|23
1720814670000|2024-07-12 20:04:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|40
1720814680000|2024-07-12 20:04:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|35
1720814690000|2024-07-12 20:04:50|2147.1|2146.8|2147.3|2147|2147.4|2147.1|2147.1|2146.8|76
1720814700000|2024-07-12 20:05:00|2147.4|2147.1|2147.8|2147.5|2147.9|2147.6|2147.4|2147.1|60
1720814710000|2024-07-12 20:05:10|2147.9|2147.6|2147.7|2147.4|2148|2147.7|2147.7|2147.4|76
1720814720000|2024-07-12 20:05:20|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|57
1720814730000|2024-07-12 20:05:30|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|43
1720814740000|2024-07-12 20:05:40|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|43
1720814750000|2024-07-12 20:05:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|12
1720814760000|2024-07-12 20:06:00|2147.7|2147.4|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|122
1720814770000|2024-07-12 20:06:10|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|58
1720814780000|2024-07-12 20:06:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|27
1720814790000|2024-07-12 20:06:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|17
1720814800000|2024-07-12 20:06:40|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|36
1720814810000|2024-07-12 20:06:50|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|31
1720814820000|2024-07-12 20:07:00|2147.4|2147.1|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|11
1720814830000|2024-07-12 20:07:10|||||||||24
1720814840000|2024-07-12 20:07:20|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|13
1720814850000|2024-07-12 20:07:30|2147.2|2146.9|2147.1|2146.8|2147.3|2147|2147.1|2146.8|32
1720814860000|2024-07-12 20:07:40|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|18
1720814870000|2024-07-12 20:07:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|13
1720814880000|2024-07-12 20:08:00|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|7
1720814890000|2024-07-12 20:08:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|5
1720814900000|2024-07-12 20:08:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|10
1720814910000|2024-07-12 20:08:30|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|26
1720814920000|2024-07-12 20:08:40|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|23
1720814930000|2024-07-12 20:08:50|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|9
1720814940000|2024-07-12 20:09:00|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|94
1720814950000|2024-07-12 20:09:10|||||||||1
1720814960000|2024-07-12 20:09:20|2147.3|2147|2147.4|2147.1|2147.5|2147.2|2147.3|2147|15
1720814970000|2024-07-12 20:09:30|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|36
1720814980000|2024-07-12 20:09:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|7
1720814990000|2024-07-12 20:09:50|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|19
1720815000000|2024-07-12 20:10:00|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|45
1720815010000|2024-07-12 20:10:10|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|23
1720815020000|2024-07-12 20:10:20|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|25
1720815030000|2024-07-12 20:10:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|15
1720815040000|2024-07-12 20:10:40|2147|2146.7|2147|2146.7|2147.1|2146.8|2147|2146.7|4
1720815050000|2024-07-12 20:10:50|||||||||27
1720815060000|2024-07-12 20:11:00|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|20
1720815070000|2024-07-12 20:11:10|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|14
1720815080000|2024-07-12 20:11:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|6
1720815090000|2024-07-12 20:11:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|9
1720815100000|2024-07-12 20:11:40|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|16
1720815110000|2024-07-12 20:11:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|24
1720815120000|2024-07-12 20:12:00|||||||||2
1720815140000|2024-07-12 20:12:20|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|36
1720815150000|2024-07-12 20:12:30|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|14
1720815160000|2024-07-12 20:12:40|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|20
1720815170000|2024-07-12 20:12:50|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|7
1720815180000|2024-07-12 20:13:00|2147.2|2146.9|2147.5|2147.2|2147.6|2147.3|2147.1|2146.8|73
1720815190000|2024-07-12 20:13:10|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|70
1720815200000|2024-07-12 20:13:20|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.8|2147.5|51
1720815210000|2024-07-12 20:13:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|17
1720815220000|2024-07-12 20:13:40|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|24
1720815230000|2024-07-12 20:13:50|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|9
1720815240000|2024-07-12 20:14:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|10
1720815250000|2024-07-12 20:14:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|13
1720815260000|2024-07-12 20:14:20|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|20
1720815270000|2024-07-12 20:14:30|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|27
1720815280000|2024-07-12 20:14:40|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|16
1720815290000|2024-07-12 20:14:50|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|2
1720815300000|2024-07-12 20:15:00|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|10
1720815310000|2024-07-12 20:15:10|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|11
1720815320000|2024-07-12 20:15:20|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|5
1720815330000|2024-07-12 20:15:30|||||||||5
1720815340000|2024-07-12 20:15:40|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|8
1720815350000|2024-07-12 20:15:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.1|2146.8|80
1720815360000|2024-07-12 20:16:00|||||||||5
1720815380000|2024-07-12 20:16:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147|2146.7|16
1720815390000|2024-07-12 20:16:30|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|37
1720815400000|2024-07-12 20:16:40|||||||||5
1720815410000|2024-07-12 20:16:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|12
1720815420000|2024-07-12 20:17:00|||||||||2
1720815430000|2024-07-12 20:17:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1720815440000|2024-07-12 20:17:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|7
1720815460000|2024-07-12 20:17:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1720815470000|2024-07-12 20:17:50|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|73
1720815480000|2024-07-12 20:18:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1720815490000|2024-07-12 20:18:10|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|69
1720815500000|2024-07-12 20:18:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|11
1720815510000|2024-07-12 20:18:30|||||||||11
1720815520000|2024-07-12 20:18:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1720815530000|2024-07-12 20:18:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|6
1720815540000|2024-07-12 20:19:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1720815550000|2024-07-12 20:19:10|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|3
1720815560000|2024-07-12 20:19:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|3
1720815570000|2024-07-12 20:19:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1720815580000|2024-07-12 20:19:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1720815590000|2024-07-12 20:19:50|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.3|2147|1
1720815600000|2024-07-12 20:20:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1720815610000|2024-07-12 20:20:10|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|1
1720815620000|2024-07-12 20:20:20|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|1
1720815630000|2024-07-12 20:20:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1720815640000|2024-07-12 20:20:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1720815650000|2024-07-12 20:20:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|0
1720815660000|2024-07-12 20:21:00|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|4
1720815670000|2024-07-12 20:21:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|4
1720815680000|2024-07-12 20:21:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|3
1720815690000|2024-07-12 20:21:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|1
1720815700000|2024-07-12 20:21:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|3
1720815710000|2024-07-12 20:21:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1720815720000|2024-07-12 20:22:00|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|59
1720815730000|2024-07-12 20:22:10|||||||||2
1720815740000|2024-07-12 20:22:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|7
1720815750000|2024-07-12 20:22:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|17
1720815760000|2024-07-12 20:22:40|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|1
1720815770000|2024-07-12 20:22:50|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|23
1720815780000|2024-07-12 20:23:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|45
1720815790000|2024-07-12 20:23:10|||||||||1
1720815800000|2024-07-12 20:23:20|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|1
1720815810000|2024-07-12 20:23:30|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|4
1720815820000|2024-07-12 20:23:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1720815830000|2024-07-12 20:23:50|||||||||1
1720815840000|2024-07-12 20:24:00|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|11
1720815850000|2024-07-12 20:24:10|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.8|2146.5|11
1720815860000|2024-07-12 20:24:20|2147|2146.7|2147|2146.7|2147|2146.7|2146.9|2146.6|7
1720815870000|2024-07-12 20:24:30|||||||||2
1720815880000|2024-07-12 20:24:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1720815890000|2024-07-12 20:24:50|||||||||2
1720815900000|2024-07-12 20:25:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|9
1720815920000|2024-07-12 20:25:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|5
1720815930000|2024-07-12 20:25:30|||||||||2
1720815940000|2024-07-12 20:25:40|||||||||1
1720815950000|2024-07-12 20:25:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1720815960000|2024-07-12 20:26:00|||||||||3
1720815970000|2024-07-12 20:26:10|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|21
1720815980000|2024-07-12 20:26:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1720815990000|2024-07-12 20:26:30|||||||||3
1720816000000|2024-07-12 20:26:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|6
1720816010000|2024-07-12 20:26:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|6
1720816020000|2024-07-12 20:27:00|||||||||4
1720816030000|2024-07-12 20:27:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1720816040000|2024-07-12 20:27:20|||||||||2
1720816050000|2024-07-12 20:27:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|3
1720816060000|2024-07-12 20:27:40|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1720816070000|2024-07-12 20:27:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|25
1720816080000|2024-07-12 20:28:00|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.3|2147|8
1720816090000|2024-07-12 20:28:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1720816100000|2024-07-12 20:28:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|4
1720816110000|2024-07-12 20:28:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1720816120000|2024-07-12 20:28:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|4
1720816130000|2024-07-12 20:28:50|||||||||3
1720816140000|2024-07-12 20:29:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|13
1720816160000|2024-07-12 20:29:20|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|0
1720816170000|2024-07-12 20:29:30|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|5
1720816180000|2024-07-12 20:29:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|6
1720816190000|2024-07-12 20:29:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|10
1720816200000|2024-07-12 20:30:00|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|2
1720816210000|2024-07-12 20:30:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1720816230000|2024-07-12 20:30:30|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|8
1720816240000|2024-07-12 20:30:40|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2147|2146.7|5
1720816250000|2024-07-12 20:30:50|||||||||6
1720816270000|2024-07-12 20:31:10|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147|2146.7|13
1720816280000|2024-07-12 20:31:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1720816300000|2024-07-12 20:31:40|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|16
1720816330000|2024-07-12 20:32:10|||||||||3
1720816350000|2024-07-12 20:32:30|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|3
1720816370000|2024-07-12 20:32:50|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|30
1720816380000|2024-07-12 20:33:00|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|7
1720816390000|2024-07-12 20:33:10|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2146.9|2146.6|21
1720816400000|2024-07-12 20:33:20|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|16
1720816410000|2024-07-12 20:33:30|||||||||16
1720816420000|2024-07-12 20:33:40|||||||||28
1720816430000|2024-07-12 20:33:50|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147|2146.7|67
1720816440000|2024-07-12 20:34:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|34
1720816450000|2024-07-12 20:34:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|4
1720816460000|2024-07-12 20:34:20|||||||||1
1720816470000|2024-07-12 20:34:30|||||||||2
1720816480000|2024-07-12 20:34:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|4
1720816490000|2024-07-12 20:34:50|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|20
1720816500000|2024-07-12 20:35:00|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|2
1720816510000|2024-07-12 20:35:10|||||||||5
1720816520000|2024-07-12 20:35:20|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1720816530000|2024-07-12 20:35:30|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|5
1720816540000|2024-07-12 20:35:40|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1720816550000|2024-07-12 20:35:50|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|2
1720816570000|2024-07-12 20:36:10|||||||||1
1720816610000|2024-07-12 20:36:50|||||||||6
1720816620000|2024-07-12 20:37:00|||||||||15
1720816650000|2024-07-12 20:37:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|42
1720816660000|2024-07-12 20:37:40|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|19
1720816680000|2024-07-12 20:38:00|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|65
1720816690000|2024-07-12 20:38:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|15
1720816710000|2024-07-12 20:38:30|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|1
1720816720000|2024-07-12 20:38:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|19
1720816730000|2024-07-12 20:38:50|||||||||7
1720816750000|2024-07-12 20:39:10|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|9
1720816760000|2024-07-12 20:39:20|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|26
1720816770000|2024-07-12 20:39:30|||||||||1
1720816780000|2024-07-12 20:39:40|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|4
1720816810000|2024-07-12 20:40:10|||||||||10
1720816820000|2024-07-12 20:40:20|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|11
1720816830000|2024-07-12 20:40:30|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|8
1720816840000|2024-07-12 20:40:40|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|32
1720816850000|2024-07-12 20:40:50|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|25
1720816910000|2024-07-12 20:41:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|6
1720816920000|2024-07-12 20:42:00|||||||||8
1720816930000|2024-07-12 20:42:10|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|2
1720816940000|2024-07-12 20:42:20|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|0
1720816960000|2024-07-12 20:42:40|||||||||3
1720816970000|2024-07-12 20:42:50|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|0
1720816980000|2024-07-12 20:43:00|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|1
1720816990000|2024-07-12 20:43:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1720817000000|2024-07-12 20:43:20|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|2
1720817010000|2024-07-12 20:43:30|||||||||5
1720817020000|2024-07-12 20:43:40|||||||||27
1720817040000|2024-07-12 20:44:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|10
1720817050000|2024-07-12 20:44:10|||||||||2
1720817070000|2024-07-12 20:44:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1720817100000|2024-07-12 20:45:00|||||||||20
1720817110000|2024-07-12 20:45:10|||||||||18
1720817120000|2024-07-12 20:45:20|||||||||11
1720817130000|2024-07-12 20:45:30|||||||||6
1720817140000|2024-07-12 20:45:40|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|16
1720817150000|2024-07-12 20:45:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|3
1720817160000|2024-07-12 20:46:00|||||||||3
1720817170000|2024-07-12 20:46:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|10
1720817180000|2024-07-12 20:46:20|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|3
1720817200000|2024-07-12 20:46:40|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|4
1720817210000|2024-07-12 20:46:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|3
1720817220000|2024-07-12 20:47:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|21
1720817240000|2024-07-12 20:47:20|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|3
1720817260000|2024-07-12 20:47:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|15
1720817280000|2024-07-12 20:48:00|||||||||13
1720817290000|2024-07-12 20:48:10|||||||||6
1720817300000|2024-07-12 20:48:20|||||||||31
1720817310000|2024-07-12 20:48:30|||||||||12
1720817340000|2024-07-12 20:49:00|||||||||17
1720817360000|2024-07-12 20:49:20|||||||||2
1720817370000|2024-07-12 20:49:30|||||||||2
1720817380000|2024-07-12 20:49:40|||||||||43
1720817390000|2024-07-12 20:49:50|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.3|2146|6
1720817400000|2024-07-12 20:50:00|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|6
1720817410000|2024-07-12 20:50:10|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|10
1720817420000|2024-07-12 20:50:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|9
1720817430000|2024-07-12 20:50:30|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|21
1720817440000|2024-07-12 20:50:40|||||||||4
1720817450000|2024-07-12 20:50:50|||||||||1
1720817460000|2024-07-12 20:51:00|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|23
1720817470000|2024-07-12 20:51:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|4
1720817480000|2024-07-12 20:51:20|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|1
1720817490000|2024-07-12 20:51:30|||||||||18
1720817500000|2024-07-12 20:51:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|13
1720817510000|2024-07-12 20:51:50|||||||||12
1720817520000|2024-07-12 20:52:00|||||||||4
1720817530000|2024-07-12 20:52:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|12
1720817540000|2024-07-12 20:52:20|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|1
1720817550000|2024-07-12 20:52:30|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|0
1720817560000|2024-07-12 20:52:40|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|299
1720817570000|2024-07-12 20:52:50|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|2
1720817580000|2024-07-12 20:53:00|||||||||63
1720817600000|2024-07-12 20:53:20|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|1
1720817610000|2024-07-12 20:53:30|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|1
1720817620000|2024-07-12 20:53:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|42
1720817630000|2024-07-12 20:53:50|||||||||2
1720817650000|2024-07-12 20:54:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|3
1720817660000|2024-07-12 20:54:20|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|4
1720817670000|2024-07-12 20:54:30|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|0
1720817690000|2024-07-12 20:54:50|||||||||4
1720817700000|2024-07-12 20:55:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|35
1720817710000|2024-07-12 20:55:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|12
1720817720000|2024-07-12 20:55:20|||||||||1
1720817730000|2024-07-12 20:55:30|||||||||1
1720817740000|2024-07-12 20:55:40|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|7
1720817750000|2024-07-12 20:55:50|||||||||5
1720817760000|2024-07-12 20:56:00|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|0
1720817780000|2024-07-12 20:56:20|||||||||54
1720817800000|2024-07-12 20:56:40|||||||||10
1720817810000|2024-07-12 20:56:50|||||||||20
1720817830000|2024-07-12 20:57:10|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|7
1720817850000|2024-07-12 20:57:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|9
1720817860000|2024-07-12 20:57:40|||||||||1
1720817890000|2024-07-12 20:58:10|||||||||14
1720817900000|2024-07-12 20:58:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|18
1720817920000|2024-07-12 20:58:40|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|67
1720817930000|2024-07-12 20:58:50|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|4
1720817940000|2024-07-12 20:59:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|5
1720817950000|2024-07-12 20:59:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|22
1720817960000|2024-07-12 20:59:20|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|25
1720817970000|2024-07-12 20:59:30|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1720817980000|2024-07-12 20:59:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|6
1720817990000|2024-07-12 20:59:50|2147.1|2146.8|2147.5|2146.7|2147.5|2146.9|2147.1|2146.7|13
1720994410000|2024-07-14 22:00:10|2153|2152.7|2151.9|2151.6|2154.4|2154.1|2151.9|2151.6|108
1720994420000|2024-07-14 22:00:20|2151.7|2151.4|2152.1|2151.8|2152.3|2152|2151.4|2151.1|37
1720994430000|2024-07-14 22:00:30|2152.2|2151.9|2152.9|2152.6|2153|2152.7|2151.5|2151.2|83
1720994440000|2024-07-14 22:00:40|2153.2|2152.9|2153.8|2153.5|2154.1|2153.8|2153.2|2152.9|40
1720994450000|2024-07-14 22:00:50|2153.6|2153.3|2151.9|2151.6|2153.6|2153.3|2151.9|2151.6|66
1720994460000|2024-07-14 22:01:00|2152|2151.7|2152.2|2151.9|2152.4|2152.1|2151.5|2151.2|92
1720994470000|2024-07-14 22:01:10|2152.1|2151.8|2151.7|2151.4|2152.7|2152.4|2151.7|2151.4|94
1720994480000|2024-07-14 22:01:20|2151.8|2151.5|2153.1|2152.8|2153.2|2152.9|2151.7|2151.4|87
1720994490000|2024-07-14 22:01:30|2153.2|2152.9|2153.5|2153.2|2153.6|2153.3|2153|2152.7|47
1720994500000|2024-07-14 22:01:40|2153.4|2153.1|2153.4|2153.1|2153.8|2153.5|2153.4|2153.1|63
1720994510000|2024-07-14 22:01:50|2153.6|2153.3|2153|2152.7|2153.7|2153.4|2152.8|2152.5|20
1720994520000|2024-07-14 22:02:00|2152.9|2152.6|2152.6|2152.3|2152.9|2152.6|2152.4|2152.1|19
1720994530000|2024-07-14 22:02:10|2152.9|2152.6|2152.8|2152.5|2153|2152.7|2152.7|2152.4|19
1720994540000|2024-07-14 22:02:20|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.4|2152.1|36
1720994550000|2024-07-14 22:02:30|2152.9|2152.6|2151.7|2151.4|2152.9|2152.6|2151.7|2151.4|23
1720994560000|2024-07-14 22:02:40|2151.8|2151.5|2151.6|2151.3|2152|2151.7|2151.2|2150.9|29
1720994570000|2024-07-14 22:02:50|2151.7|2151.4|2152.1|2151.8|2152.3|2152|2151.7|2151.4|13
1720994580000|2024-07-14 22:03:00|2152.2|2151.9|2151.6|2151.3|2152.3|2152|2151.2|2150.9|40
1720994590000|2024-07-14 22:03:10|2151.7|2151.4|2152.5|2152.2|2152.5|2152.2|2151.6|2151.3|31
1720994600000|2024-07-14 22:03:20|2152.6|2152.3|2152.4|2152.1|2152.7|2152.4|2152.4|2152.1|34
1720994610000|2024-07-14 22:03:30|2152.2|2151.9|2151.3|2151|2152.2|2151.9|2151.3|2151|22
1720994620000|2024-07-14 22:03:40|2151.2|2150.9|2151.1|2150.8|2151.7|2151.4|2151.1|2150.8|21
1720994630000|2024-07-14 22:03:50|2151.2|2150.9|2152.1|2151.8|2152.1|2151.8|2150.9|2150.6|35
1720994640000|2024-07-14 22:04:00|2152.2|2151.9|2152.4|2152.1|2152.5|2152.2|2151.7|2151.4|33
1720994650000|2024-07-14 22:04:10|2152.3|2152|2153.8|2153.5|2153.8|2153.5|2152.3|2152|43
1720994660000|2024-07-14 22:04:20|2153.7|2153.4|2153.9|2153.6|2153.9|2153.6|2153.3|2153|52
1720994670000|2024-07-14 22:04:30|2154.1|2153.8|2155|2154.7|2155.1|2154.8|2154.1|2153.8|97
1720994680000|2024-07-14 22:04:40|2154.9|2154.6|2156.3|2156|2156.3|2156|2154.9|2154.6|36
1720994690000|2024-07-14 22:04:50|2156.7|2156.4|2156.2|2155.9|2156.7|2156.4|2155.6|2155.3|37
1720994700000|2024-07-14 22:05:00|2156.1|2155.8|2156.1|2155.8|2156.4|2156.1|2155.8|2155.5|16
1720994710000|2024-07-14 22:05:10|2156|2155.7|2155.4|2155.1|2156.5|2156.2|2155.4|2155.1|27
1720994720000|2024-07-14 22:05:20|2155.2|2154.9|2156.5|2156.2|2156.6|2156.3|2155|2154.7|18
1720994730000|2024-07-14 22:05:30|2156.6|2156.3|2156.4|2156.1|2156.8|2156.5|2156.4|2156.1|55
1720994740000|2024-07-14 22:05:40|2156.2|2155.9|2156.7|2156.4|2156.7|2156.4|2155.8|2155.5|29
1720994750000|2024-07-14 22:05:50|2156.8|2156.5|2156.3|2156|2156.8|2156.5|2156.2|2155.9|19
1720994760000|2024-07-14 22:06:00|2156.2|2155.9|2156.7|2156.4|2157|2156.7|2155.8|2155.5|64
1720994770000|2024-07-14 22:06:10|2156.6|2156.3|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|27
1720994780000|2024-07-14 22:06:20|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.2|2155.9|12
1720994790000|2024-07-14 22:06:30|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2155.9|2155.6|12
1720994800000|2024-07-14 22:06:40|2156|2155.7|2156.5|2156.2|2156.5|2156.2|2155.7|2155.4|19
1720994810000|2024-07-14 22:06:50|2156.4|2156.1|2156.6|2156.3|2156.7|2156.4|2156.3|2156|13
1720994820000|2024-07-14 22:07:00|2156.7|2156.4|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|6
1720994830000|2024-07-14 22:07:10|2156.5|2156.2|2156.7|2156.4|2156.8|2156.5|2156.5|2156.2|18
1720994840000|2024-07-14 22:07:20|2156.9|2156.6|2157.5|2157.2|2157.5|2157.2|2156.9|2156.6|81
1720994850000|2024-07-14 22:07:30|2157.4|2157.1|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|23
1720994860000|2024-07-14 22:07:40|2156.7|2156.4|2156.1|2155.8|2156.7|2156.4|2155.7|2155.4|29
1720994870000|2024-07-14 22:07:50|2156|2155.7|2155.8|2155.5|2156.2|2155.9|2155.7|2155.4|16
1720994880000|2024-07-14 22:08:00|2155.6|2155.3|2155.4|2155.1|2155.8|2155.5|2155.3|2155|16
1720994890000|2024-07-14 22:08:10|2155.3|2155|2155.2|2154.9|2155.3|2155|2155|2154.7|20
1720994900000|2024-07-14 22:08:20|2155.3|2155|2154.9|2154.6|2155.3|2155|2154.7|2154.4|53
1720994910000|2024-07-14 22:08:30|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|8
1720994920000|2024-07-14 22:08:40|2155.2|2154.9|2154.7|2154.4|2155.2|2154.9|2154.7|2154.4|14
1720994930000|2024-07-14 22:08:50|2154.3|2154|2154.3|2154|2154.3|2154|2154|2153.7|36
1720994940000|2024-07-14 22:09:00|2154.4|2154.1|2153.4|2153.1|2154.4|2154.1|2153.4|2153.1|58
1720994950000|2024-07-14 22:09:10|2153.6|2153.3|2153.5|2153.2|2154|2153.7|2153.5|2153.2|11
1720994960000|2024-07-14 22:09:20|2153.6|2153.3|2152.7|2152.4|2153.6|2153.3|2152.7|2152.4|34
1720994970000|2024-07-14 22:09:30|2152.8|2152.5|2153.3|2153|2153.3|2153|2152.7|2152.4|14
1720994980000|2024-07-14 22:09:40|2153|2152.7|2153.3|2153|2153.3|2153|2152.9|2152.6|15
1720994990000|2024-07-14 22:09:50|2153.2|2152.9|2152.8|2152.5|2153.3|2153|2152.7|2152.4|24
1720995000000|2024-07-14 22:10:00|2152.7|2152.4|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|8
1720995010000|2024-07-14 22:10:10|2153.3|2153|2153.4|2153.1|2153.5|2153.2|2153.3|2153|7
1720995020000|2024-07-14 22:10:20|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|3
1720995030000|2024-07-14 22:10:30|2153.7|2153.4|2153.3|2153|2153.7|2153.4|2153.3|2153|60
1720995040000|2024-07-14 22:10:40|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2152.5|2152.2|58
1720995050000|2024-07-14 22:10:50|2153.1|2152.8|2153.3|2153|2153.3|2153|2153.1|2152.8|3
1720995060000|2024-07-14 22:11:00|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|65
1720995070000|2024-07-14 22:11:10|2153.6|2153.3|2154.2|2153.9|2154.3|2154|2153.6|2153.3|30
1720995080000|2024-07-14 22:11:20|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|7
1720995090000|2024-07-14 22:11:30|2154.4|2154.1|2154.5|2154.2|2154.5|2154.2|2154.3|2154|4
1720995100000|2024-07-14 22:11:40|2154.6|2154.3|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|5
1720995110000|2024-07-14 22:11:50|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|5
1720995120000|2024-07-14 22:12:00|2154.6|2154.3|2154.4|2154.1|2154.7|2154.4|2154.4|2154.1|8
1720995130000|2024-07-14 22:12:10|2154.5|2154.2|2154.6|2154.3|2154.7|2154.4|2154.4|2154.1|2
1720995140000|2024-07-14 22:12:20|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.7|2154.4|3
1720995150000|2024-07-14 22:12:30|2154.7|2154.4|2154.8|2154.5|2154.8|2154.5|2154.5|2154.2|17
1720995160000|2024-07-14 22:12:40|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|4
1720995170000|2024-07-14 22:12:50|2154.8|2154.5|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|10
1720995180000|2024-07-14 22:13:00|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.7|2154.4|4
1720995190000|2024-07-14 22:13:10|2154.8|2154.5|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|22
1720995200000|2024-07-14 22:13:20|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|19
1720995210000|2024-07-14 22:13:30|2154.7|2154.4|2154.6|2154.3|2154.7|2154.4|2154.6|2154.3|2
1720995220000|2024-07-14 22:13:40|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.3|2154|4
1720995230000|2024-07-14 22:13:50|2154.4|2154.1|2154.2|2153.9|2154.4|2154.1|2154.1|2153.8|5
1720995240000|2024-07-14 22:14:00|2154.3|2154|2153.1|2152.8|2154.3|2154|2153.1|2152.8|31
1720995250000|2024-07-14 22:14:10|2153.2|2152.9|2153.5|2153.2|2153.5|2153.2|2153.2|2152.9|2
1720995260000|2024-07-14 22:14:20|2153.6|2153.3|2153.4|2153.1|2153.7|2153.4|2153.3|2153|13
1720995270000|2024-07-14 22:14:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.2|2152.9|1
1720995280000|2024-07-14 22:14:40|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|0
1720995290000|2024-07-14 22:14:50|2153.3|2153|2153.3|2153|2153.5|2153.2|2153.3|2153|12
1720995300000|2024-07-14 22:15:00|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|1
1720995310000|2024-07-14 22:15:10|2153.4|2153.1|2153.6|2153.3|2153.7|2153.4|2153.4|2153.1|0
1720995320000|2024-07-14 22:15:20|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|4
1720995330000|2024-07-14 22:15:30|2153.5|2153.2|2153.2|2152.9|2153.5|2153.2|2152.5|2152.2|30
1720995340000|2024-07-14 22:15:40|2153|2152.7|2153|2152.7|2153.2|2152.9|2152.9|2152.6|1
1720995350000|2024-07-14 22:15:50|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|2
1720995360000|2024-07-14 22:16:00|2153|2152.7|2152.3|2152|2153|2152.7|2152.3|2152|2
1720995370000|2024-07-14 22:16:10|2152.4|2152.1|2151.7|2151.4|2152.4|2152.1|2151.7|2151.4|16
1720995380000|2024-07-14 22:16:20|2152|2151.7|2152|2151.7|2152.1|2151.8|2151.9|2151.6|13
1720995390000|2024-07-14 22:16:30|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|7
1720995400000|2024-07-14 22:16:40|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|0
1720995410000|2024-07-14 22:16:50|2151.8|2151.5|2151.9|2151.6|2151.9|2151.6|2151.8|2151.5|0
1720995420000|2024-07-14 22:17:00|2151.8|2151.5|2151.6|2151.3|2152|2151.7|2151.6|2151.3|7
1720995430000|2024-07-14 22:17:10|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|0
1720995440000|2024-07-14 22:17:20|2151.8|2151.5|2151.4|2151.1|2151.9|2151.6|2151.4|2151.1|8
1720995450000|2024-07-14 22:17:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|2
1720995460000|2024-07-14 22:17:40|2151.4|2151.1|2151.1|2150.8|2151.5|2151.2|2151.1|2150.8|6
1720995470000|2024-07-14 22:17:50|2151|2150.7|2151.5|2151.2|2151.5|2151.2|2151|2150.7|14
1720995480000|2024-07-14 22:18:00|2151.2|2150.9|2152.3|2152|2152.3|2152|2151.2|2150.9|14
1720995490000|2024-07-14 22:18:10|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.3|2152|9
1720995500000|2024-07-14 22:18:20|2152.5|2152.2|2151.5|2151.2|2152.5|2152.2|2151.1|2150.8|20
1720995510000|2024-07-14 22:18:30|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|2151.7|2151.4|1
1720995520000|2024-07-14 22:18:40|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.3|2151|7
1720995530000|2024-07-14 22:18:50|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|0
1720995540000|2024-07-14 22:19:00|2151.5|2151.2|2151.3|2151|2151.6|2151.3|2151.3|2151|17
1720995550000|2024-07-14 22:19:10|2151.5|2151.2|2152|2151.7|2152|2151.7|2151.3|2151|3
1720995560000|2024-07-14 22:19:20|2152.1|2151.8|2152.8|2152.5|2153.1|2152.8|2152.1|2151.8|51
1720995570000|2024-07-14 22:19:30|2152.7|2152.4|2152.4|2152.1|2152.7|2152.4|2152.2|2151.9|5
1720995580000|2024-07-14 22:19:40|2152.3|2152|2152.3|2152|2152.3|2152|2152.2|2151.9|1
1720995590000|2024-07-14 22:19:50|2152.2|2151.9|2152.4|2152.1|2152.4|2152.1|2152.2|2151.9|4
1720995600000|2024-07-14 22:20:00|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|2
1720995610000|2024-07-14 22:20:10|2152.1|2151.8|2151.7|2151.4|2152.1|2151.8|2151.7|2151.4|7
1720995620000|2024-07-14 22:20:20|2151.8|2151.5|2151.7|2151.4|2151.8|2151.5|2151.6|2151.3|5
1720995630000|2024-07-14 22:20:30|2151.8|2151.5|2152.4|2152.1|2152.4|2152.1|2151.8|2151.5|7
1720995640000|2024-07-14 22:20:40|2152.5|2152.2|2152.6|2152.3|2153.1|2152.8|2152.4|2152.1|61
1720995650000|2024-07-14 22:20:50|2152.5|2152.2|2153.1|2152.8|2153.1|2152.8|2152.4|2152.1|7
1720995660000|2024-07-14 22:21:00|2153|2152.7|2153.5|2153.2|2153.5|2153.2|2153|2152.7|5
1720995670000|2024-07-14 22:21:10|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.3|2153|3
1720995680000|2024-07-14 22:21:20|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|6
1720995690000|2024-07-14 22:21:30|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|1
1720995700000|2024-07-14 22:21:40|2153.4|2153.1|2152.9|2152.6|2153.4|2153.1|2152.9|2152.6|8
1720995710000|2024-07-14 22:21:50|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|0
1720995720000|2024-07-14 22:22:00|2153|2152.7|2152.6|2152.3|2153|2152.7|2152.6|2152.3|3
1720995730000|2024-07-14 22:22:10|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|10
1720995740000|2024-07-14 22:22:20|2152.6|2152.3|2152.2|2151.9|2152.7|2152.4|2152.2|2151.9|5
1720995750000|2024-07-14 22:22:30|2152.3|2152|2152.3|2152|2152.3|2152|2152.3|2152|6
1720995760000|2024-07-14 22:22:40|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|3
1720995770000|2024-07-14 22:22:50|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|6
1720995780000|2024-07-14 22:23:00|2152.1|2151.8|2152.3|2152|2152.3|2152|2152|2151.7|3
1720995790000|2024-07-14 22:23:10|2152.2|2151.9|2152.2|2151.9|2152.3|2152|2152.1|2151.8|2
1720995800000|2024-07-14 22:23:20|2152.3|2152|2153.1|2152.8|2153.1|2152.8|2152.3|2152|12
1720995810000|2024-07-14 22:23:30|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|6
1720995820000|2024-07-14 22:23:40|2153|2152.7|2153.3|2153|2153.3|2153|2153|2152.7|5
1720995830000|2024-07-14 22:23:50|||||||||1
1720995840000|2024-07-14 22:24:00|2153.4|2153.1|2153.8|2153.5|2153.8|2153.5|2153.4|2153.1|3
1720995850000|2024-07-14 22:24:10|2153.7|2153.4|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|2
1720995860000|2024-07-14 22:24:20|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|1
1720995870000|2024-07-14 22:24:30|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|0
1720995880000|2024-07-14 22:24:40|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|1
1720995900000|2024-07-14 22:25:00|2153.7|2153.4|2153|2152.7|2153.7|2153.4|2153|2152.7|5
1720995920000|2024-07-14 22:25:20|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|2152.8|2152.5|1
1720995930000|2024-07-14 22:25:30|||||||||2
1720995940000|2024-07-14 22:25:40|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.7|2152.4|2
1720995950000|2024-07-14 22:25:50|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.2|2152.9|1
1720995960000|2024-07-14 22:26:00|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2153|2152.7|1
1720995970000|2024-07-14 22:26:10|2153|2152.7|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|2
1720995980000|2024-07-14 22:26:20|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|1
1720995990000|2024-07-14 22:26:30|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|0
1720996000000|2024-07-14 22:26:40|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|0
1720996010000|2024-07-14 22:26:50|2153.3|2153|2153.3|2153|2153.4|2153.1|2153.3|2153|0
1720996030000|2024-07-14 22:27:10|2153.2|2152.9|2153|2152.7|2153.2|2152.9|2152.9|2152.6|3
1720996040000|2024-07-14 22:27:20|2152.9|2152.6|2153.2|2152.9|2153.2|2152.9|2152.9|2152.6|2
1720996050000|2024-07-14 22:27:30|2153.3|2153|2153.1|2152.8|2153.3|2153|2153|2152.7|18
1720996060000|2024-07-14 22:27:40|2153.2|2152.9|2153.3|2153|2153.5|2153.2|2153.2|2152.9|8
1720996070000|2024-07-14 22:27:50|2153.4|2153.1|2153.3|2153|2153.4|2153.1|2153.3|2153|2
1720996080000|2024-07-14 22:28:00|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|6
1720996090000|2024-07-14 22:28:10|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|8
1720996100000|2024-07-14 22:28:20|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|1
1720996110000|2024-07-14 22:28:30|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|2152.7|2152.4|1
1720996120000|2024-07-14 22:28:40|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2152.8|2152.5|0
1720996130000|2024-07-14 22:28:50|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.8|2152.5|1
1720996150000|2024-07-14 22:29:10|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.8|2152.5|1
1720996160000|2024-07-14 22:29:20|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2153|2152.7|0
1720996170000|2024-07-14 22:29:30|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|1
1720996180000|2024-07-14 22:29:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|3
1720996190000|2024-07-14 22:29:50|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.8|2152.5|1
1720996200000|2024-07-14 22:30:00|2152.6|2152.3|2153.1|2152.8|2153.1|2152.8|2152.5|2152.2|6
1720996210000|2024-07-14 22:30:10|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|1
1720996220000|2024-07-14 22:30:20|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|5
1720996230000|2024-07-14 22:30:30|2153.5|2153.2|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|0
1720996240000|2024-07-14 22:30:40|||||||||1
1720996250000|2024-07-14 22:30:50|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|2
1720996260000|2024-07-14 22:31:00|2153.8|2153.5|2153.3|2153|2153.8|2153.5|2153.3|2153|11
1720996270000|2024-07-14 22:31:10|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|3
1720996280000|2024-07-14 22:31:20|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|2
1720996290000|2024-07-14 22:31:30|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|0
1720996300000|2024-07-14 22:31:40|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|0
1720996310000|2024-07-14 22:31:50|2153.6|2153.3|2153.4|2153.1|2153.6|2153.3|2153.4|2153.1|10
1720996320000|2024-07-14 22:32:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.3|2153|3
1720996330000|2024-07-14 22:32:10|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|0
1720996340000|2024-07-14 22:32:20|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|2
1720996350000|2024-07-14 22:32:30|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|6
1720996360000|2024-07-14 22:32:40|2153.4|2153.1|2153.1|2152.8|2153.4|2153.1|2153.1|2152.8|1
1720996370000|2024-07-14 22:32:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|0
1720996380000|2024-07-14 22:33:00|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|0
1720996390000|2024-07-14 22:33:10|2152.9|2152.6|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|5
1720996400000|2024-07-14 22:33:20|2153|2152.7|2153.1|2152.8|2153.1|2152.8|2152.9|2152.6|2
1720996410000|2024-07-14 22:33:30|2153|2152.7|2153|2152.7|2153|2152.7|2153|2152.7|0
1720996420000|2024-07-14 22:33:40|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1720996430000|2024-07-14 22:33:50|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.2|2152.9|1
1720996440000|2024-07-14 22:34:00|2153.1|2152.8|2153|2152.7|2153.1|2152.8|2153|2152.7|2
1720996460000|2024-07-14 22:34:20|||||||||1
1720996470000|2024-07-14 22:34:30|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|2
1720996480000|2024-07-14 22:34:40|2153.2|2152.9|2153.1|2152.8|2153.2|2152.9|2153.1|2152.8|2
1720996490000|2024-07-14 22:34:50|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|2
1720996500000|2024-07-14 22:35:00|2153.1|2152.8|2153.2|2152.9|2153.3|2153|2153|2152.7|7
1720996510000|2024-07-14 22:35:10|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1720996520000|2024-07-14 22:35:20|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|2153.2|2152.9|0
1720996530000|2024-07-14 22:35:30|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|2153.1|2152.8|1
1720996540000|2024-07-14 22:35:40|2153.2|2152.9|2153.2|2152.9|2153.3|2153|2153.2|2152.9|1
1720996560000|2024-07-14 22:36:00|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|1
1720996570000|2024-07-14 22:36:10|||||||||1
1720996590000|2024-07-14 22:36:30|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.3|2153|0
1720996600000|2024-07-14 22:36:40|2153.3|2153|2153.3|2153|2153.3|2153|2153.3|2153|1
1720996610000|2024-07-14 22:36:50|2153.2|2152.9|2153.3|2153|2153.3|2153|2153.2|2152.9|0
1720996620000|2024-07-14 22:37:00|||||||||2
1720996630000|2024-07-14 22:37:10|2153.2|2152.9|2152.9|2152.6|2153.2|2152.9|2152.9|2152.6|4
1720996640000|2024-07-14 22:37:20|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.6|2152.3|4
1720996650000|2024-07-14 22:37:30|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.7|2152.4|5
1720996680000|2024-07-14 22:38:00|2152.7|2152.4|2152.6|2152.3|2152.7|2152.4|2152.6|2152.3|5
1720996690000|2024-07-14 22:38:10|||||||||3
1720996700000|2024-07-14 22:38:20|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2
1720996720000|2024-07-14 22:38:40|||||||||1
1720996730000|2024-07-14 22:38:50|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.3|2152|8
1720996740000|2024-07-14 22:39:00|2152.4|2152.1|2152.3|2152|2152.4|2152.1|2152.2|2151.9|10
1720996760000|2024-07-14 22:39:20|2152.2|2151.9|2152.4|2152.1|2152.6|2152.3|2152.2|2151.9|6
1720996770000|2024-07-14 22:39:30|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2152.5|2152.2|2
1720996790000|2024-07-14 22:39:50|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.4|2152.1|1
1720996800000|2024-07-14 22:40:00|2152.3|2152|2152.3|2152|2152.3|2152|2152.2|2151.9|6
1720996820000|2024-07-14 22:40:20|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|4
1720996830000|2024-07-14 22:40:30|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2152.1|2151.8|2
1720996840000|2024-07-14 22:40:40|2152|2151.7|2152|2151.7|2152|2151.7|2152|2151.7|4
1720996850000|2024-07-14 22:40:50|2151.9|2151.6|2152.1|2151.8|2152.1|2151.8|2151.9|2151.6|6
1720996860000|2024-07-14 22:41:00|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|0
1720996870000|2024-07-14 22:41:10|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.6|2151.3|14
1720996880000|2024-07-14 22:41:20|2151.7|2151.4|2151.6|2151.3|2151.7|2151.4|2151.6|2151.3|2
1720996890000|2024-07-14 22:41:30|2151.5|2151.2|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|4
1720996900000|2024-07-14 22:41:40|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2
1720996910000|2024-07-14 22:41:50|2151.6|2151.3|2151.7|2151.4|2151.7|2151.4|2151.6|2151.3|1
1720996920000|2024-07-14 22:42:00|2151.6|2151.3|2152.6|2152.3|2152.6|2152.3|2151.6|2151.3|27
1720996930000|2024-07-14 22:42:10|2152.8|2152.5|2152.7|2152.4|2152.8|2152.5|2152.6|2152.3|1
1720996940000|2024-07-14 22:42:20|2152.5|2152.2|2152.7|2152.4|2152.7|2152.4|2152.4|2152.1|8
1720996950000|2024-07-14 22:42:30|2153.3|2153|2153.6|2153.3|2153.7|2153.4|2153.3|2153|30
1720996960000|2024-07-14 22:42:40|2153.5|2153.2|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|4
1720996970000|2024-07-14 22:42:50|2153.3|2153|2154.1|2153.8|2154.2|2153.9|2153.3|2153|85
1720996980000|2024-07-14 22:43:00|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|10
1720996990000|2024-07-14 22:43:10|||||||||1
1720997000000|2024-07-14 22:43:20|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|8
1720997010000|2024-07-14 22:43:30|2154|2153.7|2154.6|2154.3|2154.7|2154.4|2154|2153.7|36
1720997020000|2024-07-14 22:43:40|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|12
1720997030000|2024-07-14 22:43:50|2154.6|2154.3|2154.6|2154.3|2154.6|2154.3|2154.5|2154.2|8
1720997040000|2024-07-14 22:44:00|2153.8|2153.5|2153.4|2153.1|2153.8|2153.5|2152.7|2152.4|78
1720997050000|2024-07-14 22:44:10|2153.5|2153.2|2153.7|2153.4|2153.7|2153.4|2153.5|2153.2|3
1720997060000|2024-07-14 22:44:20|2153.6|2153.3|2153.7|2153.4|2153.7|2153.4|2153.6|2153.3|5
1720997080000|2024-07-14 22:44:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1720997090000|2024-07-14 22:44:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2
1720997100000|2024-07-14 22:45:00|2153.4|2153.1|2153.2|2152.9|2153.4|2153.1|2153.2|2152.9|3
1720997110000|2024-07-14 22:45:10|2153.1|2152.8|2153.2|2152.9|2153.2|2152.9|2153.1|2152.8|0
1720997120000|2024-07-14 22:45:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|8
1720997130000|2024-07-14 22:45:30|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|1
1720997140000|2024-07-14 22:45:40|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|0
1720997160000|2024-07-14 22:46:00|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|2
1720997180000|2024-07-14 22:46:20|||||||||1
1720997230000|2024-07-14 22:47:10|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|3
1720997240000|2024-07-14 22:47:20|2153.4|2153.1|2153.5|2153.2|2153.5|2153.2|2153.4|2153.1|6
1720997250000|2024-07-14 22:47:30|2153.4|2153.1|2153.4|2153.1|2153.5|2153.2|2153.4|2153.1|0
1720997260000|2024-07-14 22:47:40|2153.5|2153.2|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|0
1720997270000|2024-07-14 22:47:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.5|2153.2|0
1720997280000|2024-07-14 22:48:00|||||||||1
1720997290000|2024-07-14 22:48:10|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|1
1720997300000|2024-07-14 22:48:20|||||||||2
1720997310000|2024-07-14 22:48:30|2153.9|2153.6|2154.3|2154|2154.4|2154.1|2153.9|2153.6|6
1720997320000|2024-07-14 22:48:40|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154|2153.7|2
1720997330000|2024-07-14 22:48:50|2154.2|2153.9|2154.1|2153.8|2154.2|2153.9|2154.1|2153.8|1
1720997340000|2024-07-14 22:49:00|2154|2153.7|2153.9|2153.6|2154|2153.7|2153.8|2153.5|3
1720997350000|2024-07-14 22:49:10|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|0
1720997370000|2024-07-14 22:49:30|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|0
1720997380000|2024-07-14 22:49:40|2153.8|2153.5|2153.7|2153.4|2153.8|2153.5|2153.7|2153.4|2
1720997390000|2024-07-14 22:49:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2
1720997400000|2024-07-14 22:50:00|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2
1720997410000|2024-07-14 22:50:10|2153.8|2153.5|2154|2153.7|2154|2153.7|2153.8|2153.5|0
1720997420000|2024-07-14 22:50:20|2154.1|2153.8|2153.7|2153.4|2154.1|2153.8|2153.7|2153.4|2
1720997440000|2024-07-14 22:50:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|4
1720997450000|2024-07-14 22:50:50|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|12
1720997460000|2024-07-14 22:51:00|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2154|2153.7|2
1720997470000|2024-07-14 22:51:10|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|2
1720997490000|2024-07-14 22:51:30|||||||||1
1720997500000|2024-07-14 22:51:40|2153.6|2153.3|2153.5|2153.2|2153.6|2153.3|2153.5|2153.2|0
1720997510000|2024-07-14 22:51:50|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|0
1720997520000|2024-07-14 22:52:00|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|3
1720997530000|2024-07-14 22:52:10|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2
1720997540000|2024-07-14 22:52:20|2153.6|2153.3|2153.8|2153.5|2153.8|2153.5|2153.5|2153.2|14
1720997550000|2024-07-14 22:52:30|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|1
1720997590000|2024-07-14 22:53:10|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2
1720997600000|2024-07-14 22:53:20|||||||||1
1720997610000|2024-07-14 22:53:30|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|0
1720997620000|2024-07-14 22:53:40|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|2153.6|2153.3|0
1720997630000|2024-07-14 22:53:50|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|2153.7|2153.4|0
1720997680000|2024-07-14 22:54:40|||||||||2
1720997690000|2024-07-14 22:54:50|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|4
1720997700000|2024-07-14 22:55:00|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2
1720997710000|2024-07-14 22:55:10|2153.7|2153.4|2153.6|2153.3|2153.7|2153.4|2153.6|2153.3|1
1720997720000|2024-07-14 22:55:20|2153.7|2153.4|2153.8|2153.5|2153.8|2153.5|2153.7|2153.4|3
1720997730000|2024-07-14 22:55:30|2154|2153.7|2154|2153.7|2154|2153.7|2154|2153.7|3
1720997740000|2024-07-14 22:55:40|2154.1|2153.8|2154.3|2154|2154.3|2154|2154.1|2153.8|5
1720997760000|2024-07-14 22:56:00|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.1|2153.8|9
1720997770000|2024-07-14 22:56:10|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|1
1720997780000|2024-07-14 22:56:20|2154.8|2154.5|2155|2154.7|2155.1|2154.8|2154.8|2154.5|15
1720997790000|2024-07-14 22:56:30|||||||||7
1720997800000|2024-07-14 22:56:40|||||||||1
1720997810000|2024-07-14 22:56:50|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155|2154.7|4
1720997820000|2024-07-14 22:57:00|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2154.9|2154.6|11
1720997830000|2024-07-14 22:57:10|||||||||5
1720997840000|2024-07-14 22:57:20|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|17
1720997850000|2024-07-14 22:57:30|2155|2154.7|2155.1|2154.8|2155.1|2154.8|2155|2154.7|0
1720997860000|2024-07-14 22:57:40|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|1
1720997890000|2024-07-14 22:58:10|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2155|2154.7|2
1720997910000|2024-07-14 22:58:30|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|2155.1|2154.8|1
1720997930000|2024-07-14 22:58:50|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|0
1720997940000|2024-07-14 22:59:00|2155.3|2155|2155.1|2154.8|2155.3|2155|2155.1|2154.8|8
1720997950000|2024-07-14 22:59:10|2155|2154.7|2155|2154.7|2155.1|2154.8|2154.8|2154.5|17
1720997970000|2024-07-14 22:59:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|1
1720997990000|2024-07-14 22:59:50|2155|2154.7|2155|2154.7|2155|2154.7|2155|2154.7|1
1720998000000|2024-07-14 23:00:00|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155|2154.7|9
1720998010000|2024-07-14 23:00:10|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2155|2154.7|2
1720998020000|2024-07-14 23:00:20|||||||||1
1720998030000|2024-07-14 23:00:30|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|0
1720998040000|2024-07-14 23:00:40|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|2154.8|2154.5|0
1720998090000|2024-07-14 23:01:30|||||||||1
1720998100000|2024-07-14 23:01:40|||||||||1
1720998130000|2024-07-14 23:02:10|2154.7|2154.4|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|12
1720998140000|2024-07-14 23:02:20|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|6
1720998150000|2024-07-14 23:02:30|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.4|2155.1|10
1720998160000|2024-07-14 23:02:40|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|9
1720998170000|2024-07-14 23:02:50|2155.6|2155.3|2155.9|2155.6|2156|2155.7|2155.6|2155.3|10
1720998180000|2024-07-14 23:03:00|2156|2155.7|2156|2155.7|2156.1|2155.8|2155.9|2155.6|5
1720998190000|2024-07-14 23:03:10|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|4
1720998200000|2024-07-14 23:03:20|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|2
1720998210000|2024-07-14 23:03:30|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|5
1720998220000|2024-07-14 23:03:40|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|0
1720998230000|2024-07-14 23:03:50|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2156|2155.7|1
1720998240000|2024-07-14 23:04:00|2156|2155.7|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|3
1720998250000|2024-07-14 23:04:10|||||||||2
1720998260000|2024-07-14 23:04:20|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1720998270000|2024-07-14 23:04:30|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|3
1720998280000|2024-07-14 23:04:40|2156.1|2155.8|2155.8|2155.5|2156.1|2155.8|2155.8|2155.5|7
1720998290000|2024-07-14 23:04:50|2155.9|2155.6|2155.7|2155.4|2155.9|2155.6|2155.7|2155.4|0
1720998310000|2024-07-14 23:05:10|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|1
1720998320000|2024-07-14 23:05:20|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|1
1720998330000|2024-07-14 23:05:30|2156|2155.7|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|24
1720998340000|2024-07-14 23:05:40|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.7|2155.4|2
1720998350000|2024-07-14 23:05:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|0
1720998370000|2024-07-14 23:06:10|||||||||1
1720998380000|2024-07-14 23:06:20|||||||||1
1720998390000|2024-07-14 23:06:30|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|0
1720998400000|2024-07-14 23:06:40|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.8|2155.5|12
1720998410000|2024-07-14 23:06:50|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|3
1720998420000|2024-07-14 23:07:00|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156|2155.7|4
1720998430000|2024-07-14 23:07:10|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|2
1720998440000|2024-07-14 23:07:20|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.1|2155.8|4
1720998450000|2024-07-14 23:07:30|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|1
1720998460000|2024-07-14 23:07:40|||||||||10
1720998470000|2024-07-14 23:07:50|2155.6|2155.3|2155.3|2155|2155.6|2155.3|2154.7|2154.4|106
1720998480000|2024-07-14 23:08:00|2155.2|2154.9|2154.8|2154.5|2155.2|2154.9|2154.8|2154.5|10
1720998490000|2024-07-14 23:08:10|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|2154.9|2154.6|0
1720998500000|2024-07-14 23:08:20|2155|2154.7|2155.3|2155|2155.3|2155|2155|2154.7|3
1720998520000|2024-07-14 23:08:40|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1720998530000|2024-07-14 23:08:50|2155.3|2155|2155.7|2155.4|2155.7|2155.4|2155.3|2155|1
1720998560000|2024-07-14 23:09:20|2155.8|2155.5|2156.3|2156|2156.4|2156.1|2155.8|2155.5|16
1720998570000|2024-07-14 23:09:30|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156|2155.7|14
1720998580000|2024-07-14 23:09:40|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|4
1720998610000|2024-07-14 23:10:10|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|14
1720998630000|2024-07-14 23:10:30|2155.5|2155.2|2155.6|2155.3|2155.7|2155.4|2155.5|2155.2|10
1720998640000|2024-07-14 23:10:40|2155.5|2155.2|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|3
1720998650000|2024-07-14 23:10:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|4
1720998660000|2024-07-14 23:11:00|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|3
1720998670000|2024-07-14 23:11:10|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|0
1720998680000|2024-07-14 23:11:20|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|0
1720998690000|2024-07-14 23:11:30|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|0
1720998700000|2024-07-14 23:11:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|25
1720998710000|2024-07-14 23:11:50|2155.7|2155.4|2155.5|2155.2|2155.7|2155.4|2155.5|2155.2|0
1720998720000|2024-07-14 23:12:00|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|0
1720998740000|2024-07-14 23:12:20|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|1
1720998770000|2024-07-14 23:12:50|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|4
1720998780000|2024-07-14 23:13:00|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|0
1720998790000|2024-07-14 23:13:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|1
1720998810000|2024-07-14 23:13:30|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.3|2155|0
1720998820000|2024-07-14 23:13:40|2155.3|2155|2155.3|2155|2155.4|2155.1|2155.3|2155|2
1720998830000|2024-07-14 23:13:50|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2155.4|2155.1|2
1720998860000|2024-07-14 23:14:20|||||||||2
1720998880000|2024-07-14 23:14:40|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|2
1720998890000|2024-07-14 23:14:50|2155.2|2154.9|2155.3|2155|2155.3|2155|2155.1|2154.8|6
1720998900000|2024-07-14 23:15:00|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|0
1720998910000|2024-07-14 23:15:10|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|0
1720998920000|2024-07-14 23:15:20|2155.2|2154.9|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|3
1720998930000|2024-07-14 23:15:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|5
1720998940000|2024-07-14 23:15:40|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|0
1720998950000|2024-07-14 23:15:50|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|2
1720998960000|2024-07-14 23:16:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2
1720998970000|2024-07-14 23:16:10|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|0
1720998990000|2024-07-14 23:16:30|2155.9|2155.6|2156.1|2155.8|2156.1|2155.8|2155.9|2155.6|3
1720999000000|2024-07-14 23:16:40|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|0
1720999010000|2024-07-14 23:16:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|0
1720999020000|2024-07-14 23:17:00|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.3|2156|1
1720999030000|2024-07-14 23:17:10|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|0
1720999040000|2024-07-14 23:17:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1720999050000|2024-07-14 23:17:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1720999070000|2024-07-14 23:17:50|||||||||2
1720999080000|2024-07-14 23:18:00|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|6
1720999100000|2024-07-14 23:18:20|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1720999110000|2024-07-14 23:18:30|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|1
1720999120000|2024-07-14 23:18:40|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|2
1720999130000|2024-07-14 23:18:50|2155.9|2155.6|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|2
1720999170000|2024-07-14 23:19:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2
1720999180000|2024-07-14 23:19:40|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|0
1720999190000|2024-07-14 23:19:50|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|6
1720999200000|2024-07-14 23:20:00|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|7
1720999210000|2024-07-14 23:20:10|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|4
1720999220000|2024-07-14 23:20:20|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1720999230000|2024-07-14 23:20:30|2156.8|2156.5|2157.1|2156.8|2157.2|2156.9|2156.8|2156.5|18
1720999240000|2024-07-14 23:20:40|||||||||2
1720999250000|2024-07-14 23:20:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|2
1720999260000|2024-07-14 23:21:00|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|0
1720999280000|2024-07-14 23:21:20|||||||||2
1720999290000|2024-07-14 23:21:30|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|4
1720999300000|2024-07-14 23:21:40|||||||||1
1720999310000|2024-07-14 23:21:50|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|4
1720999320000|2024-07-14 23:22:00|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|44
1720999330000|2024-07-14 23:22:10|||||||||9
1720999350000|2024-07-14 23:22:30|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.2|2156.9|4
1720999360000|2024-07-14 23:22:40|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|4
1720999370000|2024-07-14 23:22:50|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|0
1720999380000|2024-07-14 23:23:00|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.2|2156.9|2
1720999390000|2024-07-14 23:23:10|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|15
1720999410000|2024-07-14 23:23:30|2156.9|2156.6|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|2
1720999420000|2024-07-14 23:23:40|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.2|2156.9|3
1720999430000|2024-07-14 23:23:50|2157.4|2157.1|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|18
1720999440000|2024-07-14 23:24:00|2157.8|2157.5|2158.1|2157.8|2158.1|2157.8|2157.8|2157.5|27
1720999450000|2024-07-14 23:24:10|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|3
1720999460000|2024-07-14 23:24:20|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.1|2157.8|8
1720999470000|2024-07-14 23:24:30|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.3|2158|3
1720999480000|2024-07-14 23:24:40|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|26
1720999490000|2024-07-14 23:24:50|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|19
1720999500000|2024-07-14 23:25:00|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|10
1720999510000|2024-07-14 23:25:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|25
1720999520000|2024-07-14 23:25:20|2158|2157.7|2157.7|2157.4|2158|2157.7|2157.7|2157.4|9
1720999530000|2024-07-14 23:25:30|2157.8|2157.5|2157.7|2157.4|2158|2157.7|2157.7|2157.4|2
1720999540000|2024-07-14 23:25:40|2157.8|2157.5|2157.9|2157.6|2158|2157.7|2157.7|2157.4|4
1720999550000|2024-07-14 23:25:50|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|2
1720999560000|2024-07-14 23:26:00|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|7
1720999570000|2024-07-14 23:26:10|2157.8|2157.5|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|14
1720999580000|2024-07-14 23:26:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|6
1720999590000|2024-07-14 23:26:30|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|0
1720999600000|2024-07-14 23:26:40|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|1
1720999610000|2024-07-14 23:26:50|||||||||1
1720999620000|2024-07-14 23:27:00|||||||||3
1720999630000|2024-07-14 23:27:10|||||||||1
1720999640000|2024-07-14 23:27:20|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|6
1720999650000|2024-07-14 23:27:30|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.8|2157.5|1
1720999660000|2024-07-14 23:27:40|2157.9|2157.6|2157.8|2157.5|2158|2157.7|2157.8|2157.5|4
1720999670000|2024-07-14 23:27:50|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|4
1720999680000|2024-07-14 23:28:00|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|9
1720999690000|2024-07-14 23:28:10|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|2
1720999700000|2024-07-14 23:28:20|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1720999710000|2024-07-14 23:28:30|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|0
1720999730000|2024-07-14 23:28:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|0
1720999760000|2024-07-14 23:29:20|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1720999770000|2024-07-14 23:29:30|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|0
1720999780000|2024-07-14 23:29:40|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1720999790000|2024-07-14 23:29:50|2157.6|2157.3|2157.9|2157.6|2157.9|2157.6|2157.6|2157.3|3
1720999800000|2024-07-14 23:30:00|||||||||1
1720999810000|2024-07-14 23:30:10|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|2
1720999820000|2024-07-14 23:30:20|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|3
1720999830000|2024-07-14 23:30:30|2158|2157.7|2158|2157.7|2158.1|2157.8|2157.9|2157.6|7
1720999850000|2024-07-14 23:30:50|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|3
1720999860000|2024-07-14 23:31:00|||||||||5
1720999870000|2024-07-14 23:31:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1720999880000|2024-07-14 23:31:20|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|5
1720999900000|2024-07-14 23:31:40|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|2
1720999910000|2024-07-14 23:31:50|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|3
1720999920000|2024-07-14 23:32:00|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1720999980000|2024-07-14 23:33:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|42
1720999990000|2024-07-14 23:33:10|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|1
1721000000000|2024-07-14 23:33:20|||||||||1
1721000010000|2024-07-14 23:33:30|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|0
1721000030000|2024-07-14 23:33:50|2158|2157.7|2158.4|2158.1|2158.4|2158.1|2158|2157.7|31
1721000040000|2024-07-14 23:34:00|2158.5|2158.2|2157.8|2157.5|2158.5|2158.2|2157.8|2157.5|59
1721000050000|2024-07-14 23:34:10|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|2
1721000060000|2024-07-14 23:34:20|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|0
1721000070000|2024-07-14 23:34:30|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|9
1721000080000|2024-07-14 23:34:40|2158|2157.7|2157.6|2157.3|2158.1|2157.8|2157.6|2157.3|22
1721000090000|2024-07-14 23:34:50|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|3
1721000110000|2024-07-14 23:35:10|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|8
1721000120000|2024-07-14 23:35:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|4
1721000130000|2024-07-14 23:35:30|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|6
1721000150000|2024-07-14 23:35:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1721000170000|2024-07-14 23:36:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|3
1721000180000|2024-07-14 23:36:20|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|2
1721000190000|2024-07-14 23:36:30|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|116
1721000200000|2024-07-14 23:36:40|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|8
1721000210000|2024-07-14 23:36:50|||||||||2
1721000220000|2024-07-14 23:37:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|100
1721000230000|2024-07-14 23:37:10|2158|2157.7|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|4
1721000240000|2024-07-14 23:37:20|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|2
1721000250000|2024-07-14 23:37:30|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1721000280000|2024-07-14 23:38:00|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|5
1721000290000|2024-07-14 23:38:10|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|6
1721000300000|2024-07-14 23:38:20|2157|2156.7|2156.7|2156.4|2157|2156.7|2156.7|2156.4|25
1721000310000|2024-07-14 23:38:30|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|17
1721000320000|2024-07-14 23:38:40|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.1|2155.8|40
1721000330000|2024-07-14 23:38:50|2156.3|2156|2156.2|2155.9|2156.4|2156.1|2156.1|2155.8|3
1721000340000|2024-07-14 23:39:00|2156.3|2156|2156.5|2156.2|2156.5|2156.2|2156.3|2156|6
1721000350000|2024-07-14 23:39:10|2156.6|2156.3|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|4
1721000370000|2024-07-14 23:39:30|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|1
1721000380000|2024-07-14 23:39:40|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|3
1721000390000|2024-07-14 23:39:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|3
1721000400000|2024-07-14 23:40:00|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.9|2156.6|5
1721000410000|2024-07-14 23:40:10|2156.5|2156.2|2156.2|2155.9|2156.5|2156.2|2156.2|2155.9|5
1721000420000|2024-07-14 23:40:20|||||||||1
1721000430000|2024-07-14 23:40:30|2156|2155.7|2155.7|2155.4|2156|2155.7|2155.7|2155.4|15
1721000440000|2024-07-14 23:40:40|2155.8|2155.5|2156.2|2155.9|2156.2|2155.9|2155.8|2155.5|10
1721000450000|2024-07-14 23:40:50|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1721000470000|2024-07-14 23:41:10|||||||||1
1721000480000|2024-07-14 23:41:20|2156.4|2156.1|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|2
1721000490000|2024-07-14 23:41:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|3
1721000520000|2024-07-14 23:42:00|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721000540000|2024-07-14 23:42:20|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1721000550000|2024-07-14 23:42:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|0
1721000560000|2024-07-14 23:42:40|2156.7|2156.4|2157|2156.7|2157|2156.7|2156.7|2156.4|3
1721000570000|2024-07-14 23:42:50|2157.2|2156.9|2157.3|2157|2157.5|2157.2|2157.2|2156.9|7
1721000580000|2024-07-14 23:43:00|||||||||2
1721000610000|2024-07-14 23:43:30|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|3
1721000620000|2024-07-14 23:43:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|0
1721000630000|2024-07-14 23:43:50|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|5
1721000640000|2024-07-14 23:44:00|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|1
1721000650000|2024-07-14 23:44:10|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|1
1721000660000|2024-07-14 23:44:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|0
1721000670000|2024-07-14 23:44:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1721000680000|2024-07-14 23:44:40|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|4
1721000690000|2024-07-14 23:44:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|4
1721000700000|2024-07-14 23:45:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1721000710000|2024-07-14 23:45:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|1
1721000720000|2024-07-14 23:45:20|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|1
1721000740000|2024-07-14 23:45:40|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|1
1721000750000|2024-07-14 23:45:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|1
1721000760000|2024-07-14 23:46:00|2157|2156.7|2156.9|2156.6|2157.1|2156.8|2156.9|2156.6|4
1721000770000|2024-07-14 23:46:10|||||||||1
1721000780000|2024-07-14 23:46:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1721000800000|2024-07-14 23:46:40|2157|2156.7|2157|2156.7|2157.1|2156.8|2157|2156.7|2
1721000820000|2024-07-14 23:47:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|3
1721000830000|2024-07-14 23:47:10|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|2
1721000850000|2024-07-14 23:47:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|0
1721000860000|2024-07-14 23:47:40|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.2|2156.9|3
1721000870000|2024-07-14 23:47:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|3
1721000880000|2024-07-14 23:48:00|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|0
1721000890000|2024-07-14 23:48:10|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|3
1721000900000|2024-07-14 23:48:20|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|6
1721000910000|2024-07-14 23:48:30|||||||||2
1721000920000|2024-07-14 23:48:40|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|0
1721000930000|2024-07-14 23:48:50|2157|2156.7|2157.2|2156.9|2157.2|2156.9|2157|2156.7|3
1721000940000|2024-07-14 23:49:00|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1721000950000|2024-07-14 23:49:10|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|10
1721000970000|2024-07-14 23:49:30|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|1
1721000990000|2024-07-14 23:49:50|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|1
1721001000000|2024-07-14 23:50:00|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2157.4|2157.1|28
1721001010000|2024-07-14 23:50:10|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|1
1721001020000|2024-07-14 23:50:20|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1721001040000|2024-07-14 23:50:40|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|5
1721001050000|2024-07-14 23:50:50|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|1
1721001070000|2024-07-14 23:51:10|||||||||3
1721001080000|2024-07-14 23:51:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|0
1721001090000|2024-07-14 23:51:30|2157.3|2157|2157.4|2157.1|2157.4|2157.1|2157.3|2157|2
1721001110000|2024-07-14 23:51:50|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|2
1721001120000|2024-07-14 23:52:00|2157.4|2157.1|2157.3|2157|2157.4|2157.1|2157.3|2157|0
1721001130000|2024-07-14 23:52:10|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|1
1721001140000|2024-07-14 23:52:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2
1721001150000|2024-07-14 23:52:30|||||||||1
1721001160000|2024-07-14 23:52:40|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1721001170000|2024-07-14 23:52:50|2157.7|2157.4|2157.5|2157.2|2157.7|2157.4|2157.5|2157.2|5
1721001190000|2024-07-14 23:53:10|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1721001210000|2024-07-14 23:53:30|||||||||1
1721001220000|2024-07-14 23:53:40|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|4
1721001230000|2024-07-14 23:53:50|2157.6|2157.3|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|4
1721001240000|2024-07-14 23:54:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1721001250000|2024-07-14 23:54:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1721001260000|2024-07-14 23:54:20|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|5
1721001270000|2024-07-14 23:54:30|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|3
1721001280000|2024-07-14 23:54:40|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.4|2157.1|2
1721001290000|2024-07-14 23:54:50|2157.4|2157.1|2157.7|2157.4|2157.7|2157.4|2157.4|2157.1|2
1721001300000|2024-07-14 23:55:00|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1721001310000|2024-07-14 23:55:10|||||||||2
1721001320000|2024-07-14 23:55:20|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|0
1721001330000|2024-07-14 23:55:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|14
1721001350000|2024-07-14 23:55:50|2157.9|2157.6|2158.3|2158|2158.4|2158.1|2157.9|2157.6|4
1721001360000|2024-07-14 23:56:00|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.2|2157.9|4
1721001370000|2024-07-14 23:56:10|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|4
1721001390000|2024-07-14 23:56:30|||||||||1
1721001400000|2024-07-14 23:56:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1721001410000|2024-07-14 23:56:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1721001440000|2024-07-14 23:57:20|||||||||1
1721001450000|2024-07-14 23:57:30|||||||||2
1721001480000|2024-07-14 23:58:00|||||||||2
1721001490000|2024-07-14 23:58:10|2158.3|2158|2158.3|2158|2158.5|2158.2|2158.3|2158|3
1721001500000|2024-07-14 23:58:20|2158.2|2157.9|2158.2|2157.9|2158.3|2158|2158.2|2157.9|1
1721001520000|2024-07-14 23:58:40|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|3
1721001530000|2024-07-14 23:58:50|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|3
1721001540000|2024-07-14 23:59:00|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1721001550000|2024-07-14 23:59:10|2158.4|2158.1|2158.3|2158|2158.4|2158.1|2158.3|2158|4
1721001560000|2024-07-14 23:59:20|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|4
1721001570000|2024-07-14 23:59:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|1
1721001580000|2024-07-14 23:59:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|2
1721001590000|2024-07-14 23:59:50|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.3|2158|2
1721001600000|2024-07-15 00:00:00|2158.3|2158|2158.2|2157.9|2158.6|2158.3|2158.2|2157.9|19
1721001610000|2024-07-15 00:00:10|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|0
1721001620000|2024-07-15 00:00:20|2158.3|2158|2158.4|2158.1|2158.4|2158.1|2158.3|2158|2
1721001630000|2024-07-15 00:00:30|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|0
1721001640000|2024-07-15 00:00:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|1
1721001650000|2024-07-15 00:00:50|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1721001670000|2024-07-15 00:01:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.2|2157.9|0
1721001680000|2024-07-15 00:01:20|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|0
1721001690000|2024-07-15 00:01:30|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|9
1721001700000|2024-07-15 00:01:40|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|1
1721001710000|2024-07-15 00:01:50|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1721001720000|2024-07-15 00:02:00|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|6
1721001730000|2024-07-15 00:02:10|2158.1|2157.8|2158|2157.7|2158.2|2157.9|2158|2157.7|4
1721001760000|2024-07-15 00:02:40|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|0
1721001770000|2024-07-15 00:02:50|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|0
1721001780000|2024-07-15 00:03:00|2158|2157.7|2157.7|2157.4|2158.1|2157.8|2157.7|2157.4|12
1721001790000|2024-07-15 00:03:10|2157.6|2157.3|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|0
1721001800000|2024-07-15 00:03:20|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|2157.4|2157.1|3
1721001810000|2024-07-15 00:03:30|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|0
1721001820000|2024-07-15 00:03:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|5
1721001830000|2024-07-15 00:03:50|2157.3|2157|2157.2|2156.9|2157.3|2157|2157.2|2156.9|4
1721001840000|2024-07-15 00:04:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|4
1721001850000|2024-07-15 00:04:10|2156.9|2156.6|2157|2156.7|2157.1|2156.8|2156.8|2156.5|20
1721001860000|2024-07-15 00:04:20|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|0
1721001870000|2024-07-15 00:04:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157|2156.7|0
1721001880000|2024-07-15 00:04:40|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|8
1721001900000|2024-07-15 00:05:00|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.8|2156.5|7
1721001910000|2024-07-15 00:05:10|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|4
1721001920000|2024-07-15 00:05:20|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157|2156.7|0
1721001930000|2024-07-15 00:05:30|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1721001940000|2024-07-15 00:05:40|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|0
1721001960000|2024-07-15 00:06:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|3
1721001970000|2024-07-15 00:06:10|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|2
1721001980000|2024-07-15 00:06:20|2156.6|2156.3|2156.5|2156.2|2156.7|2156.4|2156.5|2156.2|6
1721001990000|2024-07-15 00:06:30|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|0
1721002000000|2024-07-15 00:06:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2
1721002020000|2024-07-15 00:07:00|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|2
1721002030000|2024-07-15 00:07:10|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|2
1721002040000|2024-07-15 00:07:20|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1721002050000|2024-07-15 00:07:30|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|3
1721002060000|2024-07-15 00:07:40|2157|2156.7|2157|2156.7|2157|2156.7|2156.9|2156.6|1
1721002080000|2024-07-15 00:08:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|13
1721002090000|2024-07-15 00:08:10|2156.7|2156.4|2156.4|2156.1|2156.7|2156.4|2156.3|2156|33
1721002100000|2024-07-15 00:08:20|2156.5|2156.2|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|7
1721002110000|2024-07-15 00:08:30|2156.5|2156.2|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|1
1721002120000|2024-07-15 00:08:40|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|0
1721002130000|2024-07-15 00:08:50|2156.8|2156.5|2157.1|2156.8|2157.1|2156.8|2156.8|2156.5|2
1721002140000|2024-07-15 00:09:00|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|4
1721002150000|2024-07-15 00:09:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|3
1721002160000|2024-07-15 00:09:20|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1721002170000|2024-07-15 00:09:30|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|1
1721002180000|2024-07-15 00:09:40|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|1
1721002190000|2024-07-15 00:09:50|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|0
1721002200000|2024-07-15 00:10:00|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|1
1721002210000|2024-07-15 00:10:10|2157|2156.7|2156.8|2156.5|2157|2156.7|2156.8|2156.5|2
1721002220000|2024-07-15 00:10:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|0
1721002230000|2024-07-15 00:10:30|2156.8|2156.5|2156.8|2156.5|2156.9|2156.6|2156.7|2156.4|7
1721002240000|2024-07-15 00:10:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1721002260000|2024-07-15 00:11:00|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|1
1721002290000|2024-07-15 00:11:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|12
1721002300000|2024-07-15 00:11:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|0
1721002310000|2024-07-15 00:11:50|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|10
1721002320000|2024-07-15 00:12:00|2156.4|2156.1|2156.5|2156.2|2156.5|2156.2|2156.4|2156.1|3
1721002330000|2024-07-15 00:12:10|2156.4|2156.1|2156.6|2156.3|2156.6|2156.3|2156.4|2156.1|2
1721002340000|2024-07-15 00:12:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|0
1721002350000|2024-07-15 00:12:30|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|0
1721002380000|2024-07-15 00:13:00|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|1
1721002390000|2024-07-15 00:13:10|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|3
1721002410000|2024-07-15 00:13:30|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|1
1721002430000|2024-07-15 00:13:50|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|2
1721002440000|2024-07-15 00:14:00|2156.4|2156.1|2156.3|2156|2156.4|2156.1|2156.3|2156|0
1721002450000|2024-07-15 00:14:10|||||||||1
1721002460000|2024-07-15 00:14:20|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1721002470000|2024-07-15 00:14:30|||||||||1
1721002500000|2024-07-15 00:15:00|2156.1|2155.8|2156.6|2156.3|2156.6|2156.3|2156.1|2155.8|15
1721002510000|2024-07-15 00:15:10|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|2
1721002530000|2024-07-15 00:15:30|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|3
1721002540000|2024-07-15 00:15:40|2156.3|2156|2156.3|2156|2156.4|2156.1|2156.3|2156|0
1721002560000|2024-07-15 00:16:00|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|3
1721002570000|2024-07-15 00:16:10|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1721002580000|2024-07-15 00:16:20|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|8
1721002590000|2024-07-15 00:16:30|2156|2155.7|2155.7|2155.4|2156|2155.7|2155.7|2155.4|10
1721002600000|2024-07-15 00:16:40|||||||||4
1721002610000|2024-07-15 00:16:50|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|16
1721002620000|2024-07-15 00:17:00|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|16
1721002630000|2024-07-15 00:17:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|0
1721002640000|2024-07-15 00:17:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|1
1721002650000|2024-07-15 00:17:30|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|5
1721002660000|2024-07-15 00:17:40|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|2
1721002670000|2024-07-15 00:17:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|5
1721002680000|2024-07-15 00:18:00|2156|2155.7|2155.8|2155.5|2156|2155.7|2155.7|2155.4|4
1721002690000|2024-07-15 00:18:10|2155.9|2155.6|2155.8|2155.5|2156|2155.7|2155.8|2155.5|8
1721002700000|2024-07-15 00:18:20|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.8|2155.5|2
1721002710000|2024-07-15 00:18:30|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|4
1721002720000|2024-07-15 00:18:40|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|11
1721002730000|2024-07-15 00:18:50|2156.1|2155.8|2156.3|2156|2156.3|2156|2156|2155.7|6
1721002740000|2024-07-15 00:19:00|2156.2|2155.9|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|4
1721002750000|2024-07-15 00:19:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|4
1721002770000|2024-07-15 00:19:30|2156.1|2155.8|2156.1|2155.8|2156.2|2155.9|2156.1|2155.8|6
1721002780000|2024-07-15 00:19:40|2156.2|2155.9|2156|2155.7|2156.2|2155.9|2156|2155.7|1
1721002790000|2024-07-15 00:19:50|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|3
1721002800000|2024-07-15 00:20:00|2156|2155.7|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|4
1721002810000|2024-07-15 00:20:10|2156|2155.7|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1721002830000|2024-07-15 00:20:30|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2
1721002850000|2024-07-15 00:20:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|0
1721002860000|2024-07-15 00:21:00|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.7|2155.4|5
1721002870000|2024-07-15 00:21:10|2155.7|2155.4|2155.6|2155.3|2155.8|2155.5|2155.6|2155.3|2
1721002880000|2024-07-15 00:21:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|3
1721002890000|2024-07-15 00:21:30|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|5
1721002900000|2024-07-15 00:21:40|2155.8|2155.5|2155.9|2155.6|2155.9|2155.6|2155.8|2155.5|1
1721002910000|2024-07-15 00:21:50|2155.8|2155.5|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|2
1721002930000|2024-07-15 00:22:10|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|6
1721002940000|2024-07-15 00:22:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|1
1721002950000|2024-07-15 00:22:30|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|3
1721002970000|2024-07-15 00:22:50|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|0
1721002980000|2024-07-15 00:23:00|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|3
1721003030000|2024-07-15 00:23:50|2155.6|2155.3|2155.5|2155.2|2155.6|2155.3|2155.5|2155.2|4
1721003040000|2024-07-15 00:24:00|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|1
1721003050000|2024-07-15 00:24:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|1
1721003060000|2024-07-15 00:24:20|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|3
1721003070000|2024-07-15 00:24:30|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|2
1721003090000|2024-07-15 00:24:50|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|0
1721003100000|2024-07-15 00:25:00|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.3|2155|28
1721003110000|2024-07-15 00:25:10|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|3
1721003120000|2024-07-15 00:25:20|2155.5|2155.2|2155.7|2155.4|2155.7|2155.4|2155.5|2155.2|12
1721003140000|2024-07-15 00:25:40|||||||||1
1721003150000|2024-07-15 00:25:50|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|15
1721003160000|2024-07-15 00:26:00|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.9|2155.6|3
1721003170000|2024-07-15 00:26:10|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|0
1721003190000|2024-07-15 00:26:30|2156|2155.7|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1721003200000|2024-07-15 00:26:40|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|6
1721003220000|2024-07-15 00:27:00|2156|2155.7|2155.9|2155.6|2156|2155.7|2155.9|2155.6|1
1721003230000|2024-07-15 00:27:10|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1721003240000|2024-07-15 00:27:20|2156.1|2155.8|2156.2|2155.9|2156.2|2155.9|2156.1|2155.8|4
1721003250000|2024-07-15 00:27:30|2156.3|2156|2156.3|2156|2156.3|2156|2156.2|2155.9|3
1721003260000|2024-07-15 00:27:40|||||||||3
1721003270000|2024-07-15 00:27:50|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2
1721003280000|2024-07-15 00:28:00|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|1
1721003300000|2024-07-15 00:28:20|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.8|2155.5|13
1721003310000|2024-07-15 00:28:30|2155.9|2155.6|2155.9|2155.6|2156|2155.7|2155.9|2155.6|2
1721003320000|2024-07-15 00:28:40|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|5
1721003330000|2024-07-15 00:28:50|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|0
1721003340000|2024-07-15 00:29:00|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2155.1|2154.8|50
1721003350000|2024-07-15 00:29:10|2155|2154.7|2155.2|2154.9|2155.2|2154.9|2155|2154.7|4
1721003370000|2024-07-15 00:29:30|||||||||1
1721003380000|2024-07-15 00:29:40|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|6
1721003400000|2024-07-15 00:30:00|2155.1|2154.8|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|3
1721003410000|2024-07-15 00:30:10|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2155.1|2154.8|0
1721003420000|2024-07-15 00:30:20|2155.2|2154.9|2155.1|2154.8|2155.3|2155|2155.1|2154.8|16
1721003430000|2024-07-15 00:30:30|2155.2|2154.9|2155.3|2155|2155.3|2155|2155.2|2154.9|3
1721003440000|2024-07-15 00:30:40|||||||||4
1721003450000|2024-07-15 00:30:50|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|4
1721003460000|2024-07-15 00:31:00|2155.3|2155|2155.3|2155|2155.3|2155|2155.3|2155|10
1721003470000|2024-07-15 00:31:10|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|2155.2|2154.9|5
1721003480000|2024-07-15 00:31:20|2155.3|2155|2155.2|2154.9|2155.4|2155.1|2155.2|2154.9|15
1721003500000|2024-07-15 00:31:40|2155.4|2155.1|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|5
1721003510000|2024-07-15 00:31:50|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.2|2154.9|10
1721003520000|2024-07-15 00:32:00|||||||||4
1721003530000|2024-07-15 00:32:10|||||||||2
1721003540000|2024-07-15 00:32:20|||||||||2
1721003550000|2024-07-15 00:32:30|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2155|2154.7|5
1721003560000|2024-07-15 00:32:40|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|3
1721003570000|2024-07-15 00:32:50|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.3|2155|0
1721003580000|2024-07-15 00:33:00|2155.3|2155|2155.6|2155.3|2155.6|2155.3|2155.3|2155|1
1721003600000|2024-07-15 00:33:20|||||||||6
1721003610000|2024-07-15 00:33:30|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|5
1721003620000|2024-07-15 00:33:40|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|2155.6|2155.3|3
1721003640000|2024-07-15 00:34:00|2155.7|2155.4|2155.5|2155.2|2155.9|2155.6|2155.5|2155.2|11
1721003650000|2024-07-15 00:34:10|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|2
1721003700000|2024-07-15 00:35:00|2155.6|2155.3|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|0
1721003710000|2024-07-15 00:35:10|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.6|2155.3|2
1721003720000|2024-07-15 00:35:20|2155.7|2155.4|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|1
1721003730000|2024-07-15 00:35:30|2155.9|2155.6|2155.8|2155.5|2156|2155.7|2155.7|2155.4|8
1721003740000|2024-07-15 00:35:40|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|2
1721003750000|2024-07-15 00:35:50|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|2
1721003760000|2024-07-15 00:36:00|2155.9|2155.6|2156|2155.7|2156|2155.7|2155.9|2155.6|0
1721003770000|2024-07-15 00:36:10|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|2155.9|2155.6|1
1721003780000|2024-07-15 00:36:20|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1721003790000|2024-07-15 00:36:30|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2155.9|2155.6|2
1721003800000|2024-07-15 00:36:40|2156.1|2155.8|2156|2155.7|2156.1|2155.8|2156|2155.7|1
1721003810000|2024-07-15 00:36:50|2156.1|2155.8|2155.9|2155.6|2156.1|2155.8|2155.9|2155.6|7
1721003820000|2024-07-15 00:37:00|2155.7|2155.4|2156|2155.7|2156|2155.7|2155.7|2155.4|5
1721003830000|2024-07-15 00:37:10|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2
1721003840000|2024-07-15 00:37:20|2156.2|2155.9|2156.5|2156.2|2156.5|2156.2|2156.1|2155.8|12
1721003870000|2024-07-15 00:37:50|||||||||1
1721003880000|2024-07-15 00:38:00|2156.6|2156.3|2156.9|2156.6|2156.9|2156.6|2156.6|2156.3|2
1721003890000|2024-07-15 00:38:10|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|14
1721003900000|2024-07-15 00:38:20|2156.8|2156.5|2157|2156.7|2157.2|2156.9|2156.8|2156.5|15
1721003910000|2024-07-15 00:38:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|3
1721003930000|2024-07-15 00:38:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|0
1721003940000|2024-07-15 00:39:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1721003950000|2024-07-15 00:39:10|2157|2156.7|2157|2156.7|2157|2156.7|2156.9|2156.6|0
1721003960000|2024-07-15 00:39:20|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|1
1721003970000|2024-07-15 00:39:30|||||||||1
1721003980000|2024-07-15 00:39:40|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.6|2156.3|3
1721003990000|2024-07-15 00:39:50|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|3
1721004000000|2024-07-15 00:40:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2
1721004010000|2024-07-15 00:40:10|||||||||2
1721004020000|2024-07-15 00:40:20|||||||||4
1721004030000|2024-07-15 00:40:30|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|6
1721004040000|2024-07-15 00:40:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1721004050000|2024-07-15 00:40:50|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|3
1721004060000|2024-07-15 00:41:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|4
1721004080000|2024-07-15 00:41:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1721004120000|2024-07-15 00:42:00|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|10
1721004130000|2024-07-15 00:42:10|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|3
1721004140000|2024-07-15 00:42:20|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|3
1721004150000|2024-07-15 00:42:30|2156.9|2156.6|2156.8|2156.5|2156.9|2156.6|2156.8|2156.5|5
1721004170000|2024-07-15 00:42:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|0
1721004190000|2024-07-15 00:43:10|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|4
1721004240000|2024-07-15 00:44:00|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|0
1721004250000|2024-07-15 00:44:10|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721004300000|2024-07-15 00:45:00|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|5
1721004340000|2024-07-15 00:45:40|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2
1721004350000|2024-07-15 00:45:50|||||||||3
1721004360000|2024-07-15 00:46:00|2156.8|2156.5|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|2
1721004370000|2024-07-15 00:46:10|2157|2156.7|2157.1|2156.8|2157.1|2156.8|2157|2156.7|1
1721004380000|2024-07-15 00:46:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|9
1721004390000|2024-07-15 00:46:30|2157.1|2156.8|2157.3|2157|2157.3|2157|2157.1|2156.8|2
1721004400000|2024-07-15 00:46:40|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1721004410000|2024-07-15 00:46:50|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|2
1721004420000|2024-07-15 00:47:00|||||||||1
1721004440000|2024-07-15 00:47:20|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|2
1721004450000|2024-07-15 00:47:30|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157|2156.7|3
1721004460000|2024-07-15 00:47:40|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2157.2|2156.9|2
1721004470000|2024-07-15 00:47:50|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|3
1721004480000|2024-07-15 00:48:00|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|1
1721004490000|2024-07-15 00:48:10|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|0
1721004500000|2024-07-15 00:48:20|2157.1|2156.8|2157.2|2156.9|2157.2|2156.9|2157.1|2156.8|0
1721004540000|2024-07-15 00:49:00|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2
1721004550000|2024-07-15 00:49:10|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|0
1721004560000|2024-07-15 00:49:20|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|0
1721004570000|2024-07-15 00:49:30|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|3
1721004580000|2024-07-15 00:49:40|2157|2156.7|2156.9|2156.6|2157|2156.7|2156.9|2156.6|1
1721004590000|2024-07-15 00:49:50|2157|2156.7|2157|2156.7|2157|2156.7|2157|2156.7|1
1721004620000|2024-07-15 00:50:20|||||||||4
1721004640000|2024-07-15 00:50:40|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|2
1721004650000|2024-07-15 00:50:50|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|0
1721004660000|2024-07-15 00:51:00|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|5
1721004690000|2024-07-15 00:51:30|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|1
1721004710000|2024-07-15 00:51:50|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1721004720000|2024-07-15 00:52:00|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|0
1721004730000|2024-07-15 00:52:10|||||||||1
1721004770000|2024-07-15 00:52:50|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|1
1721004780000|2024-07-15 00:53:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1721004810000|2024-07-15 00:53:30|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721004820000|2024-07-15 00:53:40|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1721004880000|2024-07-15 00:54:40|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1721004890000|2024-07-15 00:54:50|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|3
1721004940000|2024-07-15 00:55:40|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721004950000|2024-07-15 00:55:50|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721004970000|2024-07-15 00:56:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|3
1721004980000|2024-07-15 00:56:20|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|0
1721005000000|2024-07-15 00:56:40|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|3
1721005020000|2024-07-15 00:57:00|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|0
1721005030000|2024-07-15 00:57:10|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|0
1721005040000|2024-07-15 00:57:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|0
1721005050000|2024-07-15 00:57:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|0
1721005060000|2024-07-15 00:57:40|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721005080000|2024-07-15 00:58:00|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|0
1721005090000|2024-07-15 00:58:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|1
1721005140000|2024-07-15 00:59:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|5
1721005160000|2024-07-15 00:59:20|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721005170000|2024-07-15 00:59:30|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1721005180000|2024-07-15 00:59:40|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|1
1721005190000|2024-07-15 00:59:50|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|2
1721005200000|2024-07-15 01:00:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|0
1721005270000|2024-07-15 01:01:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1721005280000|2024-07-15 01:01:20|||||||||2
1721005290000|2024-07-15 01:01:30|2156.6|2156.3|2156.4|2156.1|2156.6|2156.3|2156.4|2156.1|3
1721005300000|2024-07-15 01:01:40|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|1
1721005310000|2024-07-15 01:01:50|2156.4|2156.1|2156.5|2156.2|2156.6|2156.3|2156.4|2156.1|11
1721005330000|2024-07-15 01:02:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|0
1721005340000|2024-07-15 01:02:20|2156.3|2156|2156.1|2155.8|2156.3|2156|2156.1|2155.8|22
1721005350000|2024-07-15 01:02:30|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|2
1721005360000|2024-07-15 01:02:40|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2156.1|2155.8|2
1721005370000|2024-07-15 01:02:50|2156|2155.7|2156|2155.7|2156|2155.7|2156|2155.7|0
1721005380000|2024-07-15 01:03:00|2155.9|2155.6|2156.3|2156|2156.3|2156|2155.9|2155.6|18
1721005390000|2024-07-15 01:03:10|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|2156.2|2155.9|0
1721005400000|2024-07-15 01:03:20|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|0
1721005430000|2024-07-15 01:03:50|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|0
1721005450000|2024-07-15 01:04:10|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|0
1721005470000|2024-07-15 01:04:30|2156.2|2155.9|2156.3|2156|2156.3|2156|2156.2|2155.9|1
1721005480000|2024-07-15 01:04:40|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.2|2155.9|2
1721005490000|2024-07-15 01:04:50|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|1
1721005500000|2024-07-15 01:05:00|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721005510000|2024-07-15 01:05:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|0
1721005540000|2024-07-15 01:05:40|||||||||1
1721005560000|2024-07-15 01:06:00|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|1
1721005590000|2024-07-15 01:06:30|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|0
1721005610000|2024-07-15 01:06:50|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|5
1721005620000|2024-07-15 01:07:00|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721005630000|2024-07-15 01:07:10|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|2156.8|2156.5|13
1721005640000|2024-07-15 01:07:20|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|0
1721005650000|2024-07-15 01:07:30|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|0
1721005660000|2024-07-15 01:07:40|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|0
1721005690000|2024-07-15 01:08:10|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|2
1721005710000|2024-07-15 01:08:30|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|2
1721005720000|2024-07-15 01:08:40|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|6
1721005740000|2024-07-15 01:09:00|2156.8|2156.5|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|0
1721005760000|2024-07-15 01:09:20|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|0
1721005770000|2024-07-15 01:09:30|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|0
1721005780000|2024-07-15 01:09:40|2156.6|2156.3|2156.5|2156.2|2156.6|2156.3|2156.5|2156.2|0
1721005800000|2024-07-15 01:10:00|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.3|2156|2
1721005810000|2024-07-15 01:10:10|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2
1721005820000|2024-07-15 01:10:20|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|0
1721005830000|2024-07-15 01:10:30|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|0
1721005840000|2024-07-15 01:10:40|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|0
1721005850000|2024-07-15 01:10:50|2156.5|2156.2|2156.4|2156.1|2156.5|2156.2|2156.4|2156.1|2
1721005860000|2024-07-15 01:11:00|2156.3|2156|2156.3|2156|2156.3|2156|2156.3|2156|0
1721005870000|2024-07-15 01:11:10|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|2156.4|2156.1|1
1721005880000|2024-07-15 01:11:20|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|2156.5|2156.2|0
1721005890000|2024-07-15 01:11:30|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|0
1721005900000|2024-07-15 01:11:40|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|0
1721005910000|2024-07-15 01:11:50|2156.5|2156.2|2156.6|2156.3|2156.6|2156.3|2156.5|2156.2|0
1721005920000|2024-07-15 01:12:00|2156.5|2156.2|2156.6|2156.3|2156.7|2156.4|2156.5|2156.2|0
1721005930000|2024-07-15 01:12:10|2156.7|2156.4|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|0
1721005950000|2024-07-15 01:12:30|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.6|2156.3|0
1721005970000|2024-07-15 01:12:50|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|2156.6|2156.3|0
1721005980000|2024-07-15 01:13:00|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|0
1721005990000|2024-07-15 01:13:10|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|4
1721006000000|2024-07-15 01:13:20|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.7|2156.4|2
1721006010000|2024-07-15 01:13:30|||||||||1
1721006020000|2024-07-15 01:13:40|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|23
1721006030000|2024-07-15 01:13:50|||||||||1
1721006040000|2024-07-15 01:14:00|2157.2|2156.9|2157.4|2157.1|2157.4|2157.1|2157.2|2156.9|17
1721006050000|2024-07-15 01:14:10|||||||||3
1721006070000|2024-07-15 01:14:30|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|3
1721006090000|2024-07-15 01:14:50|2157.6|2157.3|2157.4|2157.1|2157.6|2157.3|2157.4|2157.1|7
1721006100000|2024-07-15 01:15:00|2157.3|2157|2157.5|2157.2|2157.5|2157.2|2157.3|2157|22
1721006110000|2024-07-15 01:15:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|3
1721006120000|2024-07-15 01:15:20|2157.7|2157.4|2157.5|2157.2|2157.7|2157.4|2157.5|2157.2|3
1721006140000|2024-07-15 01:15:40|2157.6|2157.3|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|6
1721006150000|2024-07-15 01:15:50|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|4
1721006160000|2024-07-15 01:16:00|2157.5|2157.2|2157.5|2157.2|2157.6|2157.3|2157.5|2157.2|5
1721006170000|2024-07-15 01:16:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1721006180000|2024-07-15 01:16:20|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|2157.5|2157.2|1
1721006190000|2024-07-15 01:16:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2
1721006200000|2024-07-15 01:16:40|2157.7|2157.4|2157.8|2157.5|2157.9|2157.6|2157.7|2157.4|29
1721006210000|2024-07-15 01:16:50|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|2
1721006220000|2024-07-15 01:17:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1721006230000|2024-07-15 01:17:10|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|4
1721006240000|2024-07-15 01:17:20|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|3
1721006250000|2024-07-15 01:17:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|0
1721006260000|2024-07-15 01:17:40|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1721006270000|2024-07-15 01:17:50|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|0
1721006280000|2024-07-15 01:18:00|2157.7|2157.4|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|2
1721006290000|2024-07-15 01:18:10|2157.5|2157.2|2157.6|2157.3|2157.6|2157.3|2157.5|2157.2|0
1721006310000|2024-07-15 01:18:30|2157.5|2157.2|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|12
1721006320000|2024-07-15 01:18:40|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|5
1721006340000|2024-07-15 01:19:00|2157.9|2157.6|2157.9|2157.6|2158|2157.7|2157.9|2157.6|8
1721006350000|2024-07-15 01:19:10|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|7
1721006360000|2024-07-15 01:19:20|2158.2|2157.9|2158|2157.7|2158.2|2157.9|2158|2157.7|12
1721006370000|2024-07-15 01:19:30|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|2
1721006380000|2024-07-15 01:19:40|||||||||2
1721006390000|2024-07-15 01:19:50|||||||||3
1721006400000|2024-07-15 01:20:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|7
1721006410000|2024-07-15 01:20:10|2158.2|2157.9|2158.3|2158|2158.5|2158.2|2158.2|2157.9|24
1721006420000|2024-07-15 01:20:20|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|47
1721006430000|2024-07-15 01:20:30|2158.5|2158.2|2158.3|2158|2158.5|2158.2|2158.3|2158|15
1721006440000|2024-07-15 01:20:40|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|9
1721006450000|2024-07-15 01:20:50|2158.3|2158|2158.5|2158.2|2158.5|2158.2|2158.3|2158|27
1721006460000|2024-07-15 01:21:00|2158.4|2158.1|2158.5|2158.2|2158.6|2158.3|2158.4|2158.1|9
1721006470000|2024-07-15 01:21:10|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|1
1721006480000|2024-07-15 01:21:20|2158.5|2158.2|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|10
1721006500000|2024-07-15 01:21:40|2158.7|2158.4|2158.5|2158.2|2158.7|2158.4|2158.5|2158.2|23
1721006510000|2024-07-15 01:21:50|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|1
1721006520000|2024-07-15 01:22:00|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|4
1721006530000|2024-07-15 01:22:10|2158.4|2158.1|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|3
1721006560000|2024-07-15 01:22:40|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|3
1721006600000|2024-07-15 01:23:20|||||||||1
1721006620000|2024-07-15 01:23:40|||||||||1
1721006630000|2024-07-15 01:23:50|2158.6|2158.3|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|3
1721006640000|2024-07-15 01:24:00|2158.4|2158.1|2158.2|2157.9|2158.4|2158.1|2158.2|2157.9|6
1721006650000|2024-07-15 01:24:10|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|1
1721006660000|2024-07-15 01:24:20|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|3
1721006670000|2024-07-15 01:24:30|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1721006680000|2024-07-15 01:24:40|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|2
1721006690000|2024-07-15 01:24:50|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|0
1721006710000|2024-07-15 01:25:10|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|4
1721006720000|2024-07-15 01:25:20|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|0
1721006730000|2024-07-15 01:25:30|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1721006740000|2024-07-15 01:25:40|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|1
1721006750000|2024-07-15 01:25:50|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|1
1721006770000|2024-07-15 01:26:10|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|0
1721006790000|2024-07-15 01:26:30|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|2
1721006800000|2024-07-15 01:26:40|2157.8|2157.5|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|3
1721006810000|2024-07-15 01:26:50|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|0
1721006820000|2024-07-15 01:27:00|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|2
1721006830000|2024-07-15 01:27:10|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|9
1721006840000|2024-07-15 01:27:20|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|6
1721006850000|2024-07-15 01:27:30|2158|2157.7|2158.2|2157.9|2158.2|2157.9|2158|2157.7|5
1721006860000|2024-07-15 01:27:40|2158.3|2158|2158|2157.7|2158.3|2158|2158|2157.7|18
1721006870000|2024-07-15 01:27:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|5
1721006880000|2024-07-15 01:28:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|1
1721006890000|2024-07-15 01:28:10|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|6
1721006900000|2024-07-15 01:28:20|||||||||8
1721006910000|2024-07-15 01:28:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|5
1721006920000|2024-07-15 01:28:40|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|10
1721006930000|2024-07-15 01:28:50|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|11
1721006950000|2024-07-15 01:29:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.3|2158|5
1721006960000|2024-07-15 01:29:20|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|10
1721006970000|2024-07-15 01:29:30|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.2|2157.9|6
1721006980000|2024-07-15 01:29:40|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.3|2158|2
1721006990000|2024-07-15 01:29:50|2158.3|2158|2158.3|2158|2158.3|2158|2158.2|2157.9|11
1721007000000|2024-07-15 01:30:00|2158.2|2157.9|2158.5|2158.2|2158.5|2158.2|2158.2|2157.9|7
1721007010000|2024-07-15 01:30:10|2158.7|2158.4|2158.6|2158.3|2158.7|2158.4|2158.5|2158.2|11
1721007020000|2024-07-15 01:30:20|2158.5|2158.2|2158.4|2158.1|2158.6|2158.3|2158.4|2158.1|9
1721007030000|2024-07-15 01:30:30|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|3
1721007060000|2024-07-15 01:31:00|2158.3|2158|2158.1|2157.8|2158.3|2158|2158.1|2157.8|0
1721007070000|2024-07-15 01:31:10|2157.9|2157.6|2157.6|2157.3|2157.9|2157.6|2157.5|2157.2|20
1721007080000|2024-07-15 01:31:20|2157.7|2157.4|2157.6|2157.3|2157.7|2157.4|2157.6|2157.3|0
1721007090000|2024-07-15 01:31:30|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|4
1721007100000|2024-07-15 01:31:40|2157.8|2157.5|2157.6|2157.3|2157.8|2157.5|2157.6|2157.3|0
1721007110000|2024-07-15 01:31:50|2157.7|2157.4|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1721007120000|2024-07-15 01:32:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|0
1721007130000|2024-07-15 01:32:10|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1721007140000|2024-07-15 01:32:20|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2
1721007150000|2024-07-15 01:32:30|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|0
1721007160000|2024-07-15 01:32:40|||||||||1
1721007170000|2024-07-15 01:32:50|2157.5|2157.2|2157.6|2157.3|2157.7|2157.4|2157.5|2157.2|1
1721007180000|2024-07-15 01:33:00|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|2
1721007190000|2024-07-15 01:33:10|||||||||1
1721007220000|2024-07-15 01:33:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1721007230000|2024-07-15 01:33:50|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|2
1721007240000|2024-07-15 01:34:00|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2
1721007250000|2024-07-15 01:34:10|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|3
1721007260000|2024-07-15 01:34:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|0
1721007270000|2024-07-15 01:34:30|||||||||1
1721007280000|2024-07-15 01:34:40|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|1
1721007290000|2024-07-15 01:34:50|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|1
1721007310000|2024-07-15 01:35:10|2157.9|2157.6|2157.8|2157.5|2157.9|2157.6|2157.8|2157.5|1
1721007320000|2024-07-15 01:35:20|2157.9|2157.6|2158|2157.7|2158|2157.7|2157.9|2157.6|1
1721007330000|2024-07-15 01:35:30|2158.1|2157.8|2158.2|2157.9|2158.2|2157.9|2158.1|2157.8|6
1721007350000|2024-07-15 01:35:50|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|1
1721007360000|2024-07-15 01:36:00|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|1
1721007370000|2024-07-15 01:36:10|2158.3|2158|2158.3|2158|2158.3|2158|2158.2|2157.9|5
1721007380000|2024-07-15 01:36:20|2158.2|2157.9|2158|2157.7|2158.3|2158|2158|2157.7|2
1721007390000|2024-07-15 01:36:30|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|2
1721007410000|2024-07-15 01:36:50|||||||||1
1721007420000|2024-07-15 01:37:00|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.6|2157.3|2
1721007430000|2024-07-15 01:37:10|2157.6|2157.3|2157.7|2157.4|2157.7|2157.4|2157.6|2157.3|1
1721007450000|2024-07-15 01:37:30|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.8|2157.5|1
1721007460000|2024-07-15 01:37:40|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|5
1721007470000|2024-07-15 01:37:50|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|2157.6|2157.3|1
1721007480000|2024-07-15 01:38:00|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|2157.7|2157.4|1
1721007500000|2024-07-15 01:38:20|||||||||1
1721007510000|2024-07-15 01:38:30|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|1
1721007520000|2024-07-15 01:38:40|2157.8|2157.5|2157.7|2157.4|2157.8|2157.5|2157.7|2157.4|2
1721007540000|2024-07-15 01:39:00|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.7|2157.4|2
1721007550000|2024-07-15 01:39:10|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2157.9|2157.6|2
1721007560000|2024-07-15 01:39:20|2158|2157.7|2158|2157.7|2158|2157.7|2158|2157.7|1
1721007570000|2024-07-15 01:39:30|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|0
1721007580000|2024-07-15 01:39:40|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|2
1721007590000|2024-07-15 01:39:50|2158|2157.7|2158.1|2157.8|2158.1|2157.8|2158|2157.7|0
1721007600000|2024-07-15 01:40:00|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1721007610000|2024-07-15 01:40:10|||||||||1
1721007620000|2024-07-15 01:40:20|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|2158.2|2157.9|0
1721007630000|2024-07-15 01:40:30|||||||||1
1721007650000|2024-07-15 01:40:50|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|0
1721007660000|2024-07-15 01:41:00|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2158|2157.7|5
1721007670000|2024-07-15 01:41:10|||||||||1
1721007680000|2024-07-15 01:41:20|||||||||1
1721007720000|2024-07-15 01:42:00|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|2
1721007730000|2024-07-15 01:42:10|2158.2|2157.9|2158.1|2157.8|2158.2|2157.9|2158.1|2157.8|0
1721007740000|2024-07-15 01:42:20|2158.2|2157.9|2158.3|2158|2158.3|2158|2158.1|2157.8|4
1721007750000|2024-07-15 01:42:30|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|1
1721007760000|2024-07-15 01:42:40|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|6
1721007780000|2024-07-15 01:43:00|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2158.4|2158.1|2
1721007790000|2024-07-15 01:43:10|2158.5|2158.2|2158.5|2158.2|2158.6|2158.3|2158.5|2158.2|2
1721007800000|2024-07-15 01:43:20|2158.4|2158.1|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|3
1721007810000|2024-07-15 01:43:30|2158.5|2158.2|2158.5|2158.2|2158.5|2158.2|2158.4|2158.1|0
1721007820000|2024-07-15 01:43:40|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|5
1721007840000|2024-07-15 01:44:00|||||||||4
1721007850000|2024-07-15 01:44:10|||||||||2
1721007860000|2024-07-15 01:44:20|2158.6|2158.3|2158.7|2158.4|2158.7|2158.4|2158.6|2158.3|6
1721007870000|2024-07-15 01:44:30|||||||||4
1721007880000|2024-07-15 01:44:40|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2158.6|2158.3|2
1721007900000|2024-07-15 01:45:00|2158.7|2158.4|2158.7|2158.4|2158.8|2158.5|2158.7|2158.4|5
1721007910000|2024-07-15 01:45:10|2158.8|2158.5|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|4
1721007920000|2024-07-15 01:45:20|2159.2|2158.9|2159.2|2158.9|2159.3|2159|2159.1|2158.8|24
1721007930000|2024-07-15 01:45:30|2159.1|2158.8|2159.3|2159|2159.4|2159.1|2159.1|2158.8|12
1721007940000|2024-07-15 01:45:40|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|22
1721007950000|2024-07-15 01:45:50|2159.3|2159|2159.3|2159|2159.4|2159.1|2159.3|2159|3
1721007960000|2024-07-15 01:46:00|2159.4|2159.1|2159.4|2159.1|2159.5|2159.2|2159.3|2159|15
1721007970000|2024-07-15 01:46:10|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|2159.5|2159.2|1
1721007980000|2024-07-15 01:46:20|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.3|2159|10
1721007990000|2024-07-15 01:46:30|2159.3|2159|2159.3|2159|2159.3|2159|2159.2|2158.9|2
1721008000000|2024-07-15 01:46:40|||||||||2
1721008010000|2024-07-15 01:46:50|||||||||1
1721008020000|2024-07-15 01:47:00|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|7
1721008030000|2024-07-15 01:47:10|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|2159.6|2159.3|13
1721008040000|2024-07-15 01:47:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|24
1721008050000|2024-07-15 01:47:30|2159.8|2159.5|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|18
1721008060000|2024-07-15 01:47:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|19
1721008070000|2024-07-15 01:47:50|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|7
1721008080000|2024-07-15 01:48:00|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|22
1721008090000|2024-07-15 01:48:10|2159.9|2159.6|2160.1|2159.8|2160.1|2159.8|2159.9|2159.6|23
1721008100000|2024-07-15 01:48:20|2160|2159.7|2160.1|2159.8|2160.1|2159.8|2160|2159.7|4
1721008110000|2024-07-15 01:48:30|||||||||7
1721008120000|2024-07-15 01:48:40|||||||||4
1721008130000|2024-07-15 01:48:50|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|7
1721008140000|2024-07-15 01:49:00|||||||||14
1721008150000|2024-07-15 01:49:10|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|6
1721008160000|2024-07-15 01:49:20|||||||||6
1721008170000|2024-07-15 01:49:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2
1721008180000|2024-07-15 01:49:40|||||||||5
1721008190000|2024-07-15 01:49:50|2160.2|2159.9|2160.5|2160.2|2160.5|2160.2|2160.1|2159.8|28
1721008200000|2024-07-15 01:50:00|||||||||5
1721008210000|2024-07-15 01:50:10|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|24
1721008220000|2024-07-15 01:50:20|||||||||1
1721008230000|2024-07-15 01:50:30|||||||||4
1721008250000|2024-07-15 01:50:50|||||||||2
1721008260000|2024-07-15 01:51:00|2160.6|2160.3|2160.3|2160|2160.6|2160.3|2160.3|2160|13
1721008270000|2024-07-15 01:51:10|2160.4|2160.1|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|7
1721008290000|2024-07-15 01:51:30|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|0
1721008300000|2024-07-15 01:51:40|2160.2|2159.9|2159.8|2159.5|2160.2|2159.9|2159.8|2159.5|12
1721008310000|2024-07-15 01:51:50|2159.9|2159.6|2160|2159.7|2160|2159.7|2159.9|2159.6|20
1721008320000|2024-07-15 01:52:00|2160.1|2159.8|2160.3|2160|2160.3|2160|2160.1|2159.8|5
1721008330000|2024-07-15 01:52:10|||||||||4
1721008350000|2024-07-15 01:52:30|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1721008360000|2024-07-15 01:52:40|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|4
1721008370000|2024-07-15 01:52:50|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|2
1721008380000|2024-07-15 01:53:00|||||||||1
1721008400000|2024-07-15 01:53:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|0
1721008420000|2024-07-15 01:53:40|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.1|2159.8|6
1721008430000|2024-07-15 01:53:50|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|2
1721008450000|2024-07-15 01:54:10|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|0
1721008460000|2024-07-15 01:54:20|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|0
1721008470000|2024-07-15 01:54:30|2159.6|2159.3|2159.5|2159.2|2159.6|2159.3|2159.4|2159.1|8
1721008480000|2024-07-15 01:54:40|2159.4|2159.1|2159.5|2159.2|2159.5|2159.2|2159.4|2159.1|2
1721008490000|2024-07-15 01:54:50|2159.6|2159.3|2159.7|2159.4|2159.7|2159.4|2159.6|2159.3|4
1721008500000|2024-07-15 01:55:00|2159.8|2159.5|2159.6|2159.3|2159.8|2159.5|2159.6|2159.3|4
1721008510000|2024-07-15 01:55:10|2159.7|2159.4|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|3
1721008530000|2024-07-15 01:55:30|||||||||2
1721008550000|2024-07-15 01:55:50|||||||||1
1721008560000|2024-07-15 01:56:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|1
1721008570000|2024-07-15 01:56:10|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2
1721008580000|2024-07-15 01:56:20|||||||||1
1721008590000|2024-07-15 01:56:30|||||||||3
1721008600000|2024-07-15 01:56:40|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|2159.9|2159.6|3
1721008610000|2024-07-15 01:56:50|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|1
1721008620000|2024-07-15 01:57:00|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2159.7|2159.4|2
1721008640000|2024-07-15 01:57:20|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|2
1721008650000|2024-07-15 01:57:30|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|0
1721008660000|2024-07-15 01:57:40|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|1
1721008670000|2024-07-15 01:57:50|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|0
1721008720000|2024-07-15 01:58:40|||||||||1
1721008730000|2024-07-15 01:58:50|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.7|2159.4|1
1721008740000|2024-07-15 01:59:00|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|0
1721008750000|2024-07-15 01:59:10|2159.7|2159.4|2160.1|2159.8|2160.1|2159.8|2159.7|2159.4|6
1721008770000|2024-07-15 01:59:30|||||||||7
1721008780000|2024-07-15 01:59:40|||||||||2
1721008790000|2024-07-15 01:59:50|2160.2|2159.9|2160.4|2160.1|2160.5|2160.2|2160.2|2159.9|26
1721008800000|2024-07-15 02:00:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|4
1721008810000|2024-07-15 02:00:10|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|2
1721008830000|2024-07-15 02:00:30|||||||||1
1721008840000|2024-07-15 02:00:40|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|1
1721008850000|2024-07-15 02:00:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|5
1721008860000|2024-07-15 02:01:00|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.1|2159.8|8
1721008870000|2024-07-15 02:01:10|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.4|2160.1|1
1721008890000|2024-07-15 02:01:30|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|6
1721008910000|2024-07-15 02:01:50|||||||||1
1721008920000|2024-07-15 02:02:00|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2160.2|2159.9|3
1721008930000|2024-07-15 02:02:10|||||||||1
1721008940000|2024-07-15 02:02:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|3
1721008950000|2024-07-15 02:02:30|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|0
1721008960000|2024-07-15 02:02:40|2160.1|2159.8|2160|2159.7|2160.1|2159.8|2160|2159.7|2
1721008970000|2024-07-15 02:02:50|2160.1|2159.8|2160.2|2159.9|2160.2|2159.9|2160.1|2159.8|2
1721008980000|2024-07-15 02:03:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|18
1721008990000|2024-07-15 02:03:10|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|60
1721009000000|2024-07-15 02:03:20|2160.6|2160.3|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|0
1721009010000|2024-07-15 02:03:30|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|2160.6|2160.3|8
1721009020000|2024-07-15 02:03:40|2160.7|2160.4|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|1
1721009030000|2024-07-15 02:03:50|2161.4|2161.1|2161.2|2160.9|2161.4|2161.1|2161.1|2160.8|88
1721009040000|2024-07-15 02:04:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|0
1721009050000|2024-07-15 02:04:10|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|30
1721009060000|2024-07-15 02:04:20|2161|2160.7|2160.7|2160.4|2161|2160.7|2160.7|2160.4|7
1721009070000|2024-07-15 02:04:30|2160.6|2160.3|2160.4|2160.1|2160.6|2160.3|2160.4|2160.1|7
1721009080000|2024-07-15 02:04:40|2160.3|2160|2160.5|2160.2|2160.5|2160.2|2160.3|2160|4
1721009100000|2024-07-15 02:05:00|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|3
1721009110000|2024-07-15 02:05:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1721009120000|2024-07-15 02:05:20|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|1
1721009130000|2024-07-15 02:05:30|2160.4|2160.1|2160.5|2160.2|2160.5|2160.2|2160.3|2160|3
1721009140000|2024-07-15 02:05:40|2160.4|2160.1|2160.4|2160.1|2160.5|2160.2|2160.4|2160.1|3
1721009150000|2024-07-15 02:05:50|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|0
1721009160000|2024-07-15 02:06:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|0
1721009180000|2024-07-15 02:06:20|2160.2|2159.9|2160.4|2160.1|2160.4|2160.1|2160.2|2159.9|3
1721009190000|2024-07-15 02:06:30|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|3
1721009200000|2024-07-15 02:06:40|2160.3|2160|2160.4|2160.1|2160.4|2160.1|2160.3|2160|3
1721009220000|2024-07-15 02:07:00|2160.3|2160|2160.2|2159.9|2160.4|2160.1|2160.2|2159.9|3
1721009240000|2024-07-15 02:07:20|2160.3|2160|2160.2|2159.9|2160.3|2160|2160.2|2159.9|1
1721009250000|2024-07-15 02:07:30|2160.6|2160.3|2160.8|2160.5|2160.9|2160.6|2160.5|2160.2|30
1721009260000|2024-07-15 02:07:40|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|8
1721009270000|2024-07-15 02:07:50|2161.2|2160.9|2161.3|2161|2161.4|2161.1|2161.2|2160.9|3
1721009280000|2024-07-15 02:08:00|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|7
1721009290000|2024-07-15 02:08:10|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|5
1721009300000|2024-07-15 02:08:20|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|4
1721009310000|2024-07-15 02:08:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|3
1721009320000|2024-07-15 02:08:40|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|31
1721009340000|2024-07-15 02:09:00|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|5
1721009360000|2024-07-15 02:09:20|2161.5|2161.2|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|47
1721009370000|2024-07-15 02:09:30|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.4|2161.1|4
1721009380000|2024-07-15 02:09:40|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|4
1721009400000|2024-07-15 02:10:00|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|3
1721009410000|2024-07-15 02:10:10|||||||||8
1721009430000|2024-07-15 02:10:30|||||||||2
1721009450000|2024-07-15 02:10:50|||||||||6
1721009460000|2024-07-15 02:11:00|||||||||1
1721009470000|2024-07-15 02:11:10|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|2
1721009520000|2024-07-15 02:12:00|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|4
1721009530000|2024-07-15 02:12:10|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|0
1721009550000|2024-07-15 02:12:30|||||||||1
1721009560000|2024-07-15 02:12:40|||||||||9
1721009570000|2024-07-15 02:12:50|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|4
1721009580000|2024-07-15 02:13:00|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|0
1721009600000|2024-07-15 02:13:20|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|7
1721009610000|2024-07-15 02:13:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161|2160.7|2
1721009620000|2024-07-15 02:13:40|2161|2160.7|2161.1|2160.8|2161.1|2160.8|2161|2160.7|2
1721009660000|2024-07-15 02:14:20|||||||||2
1721009690000|2024-07-15 02:14:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|3
1721009700000|2024-07-15 02:15:00|2160.5|2160.2|2160.5|2160.2|2160.6|2160.3|2160.5|2160.2|16
1721009710000|2024-07-15 02:15:10|2160.4|2160.1|2160.3|2160|2160.4|2160.1|2160.3|2160|5
1721009720000|2024-07-15 02:15:20|2160.2|2159.9|2160.3|2160|2160.3|2160|2160.2|2159.9|3
1721009730000|2024-07-15 02:15:30|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|15
1721009740000|2024-07-15 02:15:40|2160.2|2159.9|2160.2|2159.9|2160.3|2160|2160.2|2159.9|4
1721009750000|2024-07-15 02:15:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.2|2159.9|4
1721009760000|2024-07-15 02:16:00|||||||||5
1721009800000|2024-07-15 02:16:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1721009810000|2024-07-15 02:16:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|0
1721009820000|2024-07-15 02:17:00|2160.2|2159.9|2160.1|2159.8|2160.2|2159.9|2160.1|2159.8|0
1721009830000|2024-07-15 02:17:10|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|3
1721009840000|2024-07-15 02:17:20|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|4
1721009860000|2024-07-15 02:17:40|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|0
1721009870000|2024-07-15 02:17:50|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|0
1721009890000|2024-07-15 02:18:10|||||||||1
1721009900000|2024-07-15 02:18:20|2160|2159.7|2160|2159.7|2160|2159.7|2160|2159.7|0
1721009910000|2024-07-15 02:18:30|||||||||2
1721009930000|2024-07-15 02:18:50|||||||||1
1721009940000|2024-07-15 02:19:00|2159.9|2159.6|2159.7|2159.4|2159.9|2159.6|2159.7|2159.4|10
1721009950000|2024-07-15 02:19:10|2159.8|2159.5|2160.2|2159.9|2160.2|2159.9|2159.8|2159.5|11
1721010000000|2024-07-15 02:20:00|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|2160.1|2159.8|7
1721010010000|2024-07-15 02:20:10|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|0
1721010060000|2024-07-15 02:21:00|||||||||1
1721010070000|2024-07-15 02:21:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1721010080000|2024-07-15 02:21:20|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2
1721010110000|2024-07-15 02:21:50|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|1
1721010120000|2024-07-15 02:22:00|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2
1721010150000|2024-07-15 02:22:30|||||||||5
1721010200000|2024-07-15 02:23:20|||||||||2
1721010220000|2024-07-15 02:23:40|||||||||3
1721010320000|2024-07-15 02:25:20|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|4
1721010330000|2024-07-15 02:25:30|2160.4|2160.1|2160.4|2160.1|2160.4|2160.1|2160.3|2160|3
1721010340000|2024-07-15 02:25:40|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|3
1721010380000|2024-07-15 02:26:20|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|2160.2|2159.9|0
1721010410000|2024-07-15 02:26:50|||||||||2
1721010430000|2024-07-15 02:27:10|2160.3|2160|2160.3|2160|2160.3|2160|2160.3|2160|0
1721010450000|2024-07-15 02:27:30|2160.5|2160.2|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|8
1721010470000|2024-07-15 02:27:50|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.8|2160.5|1
1721010480000|2024-07-15 02:28:00|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|0
1721010490000|2024-07-15 02:28:10|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2160.7|2160.4|2
1721010500000|2024-07-15 02:28:20|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2160.7|2160.4|4
1721010510000|2024-07-15 02:28:30|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|3
1721010520000|2024-07-15 02:28:40|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|1
1721010530000|2024-07-15 02:28:50|2160.9|2160.6|2160.8|2160.5|2160.9|2160.6|2160.7|2160.4|8
1721010540000|2024-07-15 02:29:00|||||||||1
1721010550000|2024-07-15 02:29:10|2160.9|2160.6|2161|2160.7|2161|2160.7|2160.8|2160.5|14
1721010580000|2024-07-15 02:29:40|||||||||1
1721010620000|2024-07-15 02:30:20|||||||||1
1721010640000|2024-07-15 02:30:40|||||||||3
1721010650000|2024-07-15 02:30:50|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1721010660000|2024-07-15 02:31:00|||||||||2
1721010670000|2024-07-15 02:31:10|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|11
1721010680000|2024-07-15 02:31:20|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2160.8|2160.5|2
1721010760000|2024-07-15 02:32:40|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|7
1721010770000|2024-07-15 02:32:50|2161|2160.7|2161|2160.7|2161|2160.7|2161|2160.7|2
1721010780000|2024-07-15 02:33:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|3
1721010790000|2024-07-15 02:33:10|||||||||1
1721010800000|2024-07-15 02:33:20|2161.2|2160.9|2161.3|2161|2161.3|2161|2161.2|2160.9|4
1721010820000|2024-07-15 02:33:40|||||||||2
1721010830000|2024-07-15 02:33:50|2161.2|2160.9|2161.4|2161.1|2161.4|2161.1|2161.2|2160.9|20
1721010840000|2024-07-15 02:34:00|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|2
1721010850000|2024-07-15 02:34:10|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|1
1721010860000|2024-07-15 02:34:20|||||||||1
1721010870000|2024-07-15 02:34:30|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|17
1721010880000|2024-07-15 02:34:40|||||||||1
1721010900000|2024-07-15 02:35:00|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|10
1721010920000|2024-07-15 02:35:20|2161.3|2161|2161.3|2161|2161.4|2161.1|2161.3|2161|3
1721010940000|2024-07-15 02:35:40|||||||||1
1721010960000|2024-07-15 02:36:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|0
1721011000000|2024-07-15 02:36:40|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|3
1721011010000|2024-07-15 02:36:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1721011040000|2024-07-15 02:37:20|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|0
1721011050000|2024-07-15 02:37:30|2161.5|2161.2|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|14
1721011070000|2024-07-15 02:37:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|4
1721011080000|2024-07-15 02:38:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|1
1721011150000|2024-07-15 02:39:10|2161.3|2161|2161.2|2160.9|2161.3|2161|2161.2|2160.9|2
1721011160000|2024-07-15 02:39:20|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|2
1721011170000|2024-07-15 02:39:30|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|0
1721011180000|2024-07-15 02:39:40|||||||||5
1721011190000|2024-07-15 02:39:50|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|0
1721011230000|2024-07-15 02:40:30|||||||||2
1721011260000|2024-07-15 02:41:00|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|4
1721011270000|2024-07-15 02:41:10|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|2
1721011280000|2024-07-15 02:41:20|2161.4|2161.1|2161.3|2161|2161.4|2161.1|2161.3|2161|2
1721011300000|2024-07-15 02:41:40|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|11
1721011310000|2024-07-15 02:41:50|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|1
1721011340000|2024-07-15 02:42:20|||||||||1
1721011370000|2024-07-15 02:42:50|||||||||2
1721011380000|2024-07-15 02:43:00|2161.2|2160.9|2161|2160.7|2161.2|2160.9|2161|2160.7|7
1721011410000|2024-07-15 02:43:30|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|3
1721011420000|2024-07-15 02:43:40|||||||||1
1721011430000|2024-07-15 02:43:50|||||||||2
1721011460000|2024-07-15 02:44:20|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|2160.9|2160.6|4
1721011470000|2024-07-15 02:44:30|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|19
1721011480000|2024-07-15 02:44:40|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.3|2161|47
1721011490000|2024-07-15 02:44:50|2161.6|2161.3|2161.9|2161.6|2161.9|2161.6|2161.6|2161.3|33
1721011500000|2024-07-15 02:45:00|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|41
1721011510000|2024-07-15 02:45:10|||||||||2
1721011520000|2024-07-15 02:45:20|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2161.9|2161.6|2
1721011530000|2024-07-15 02:45:30|||||||||4
1721011540000|2024-07-15 02:45:40|||||||||17
1721011550000|2024-07-15 02:45:50|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|4
1721011560000|2024-07-15 02:46:00|2161.7|2161.4|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|6
1721011570000|2024-07-15 02:46:10|||||||||6
1721011580000|2024-07-15 02:46:20|2161.3|2161|2161.3|2161|2161.3|2161|2161.3|2161|6
1721011590000|2024-07-15 02:46:30|||||||||1
1721011630000|2024-07-15 02:47:10|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2161.4|2161.1|2
1721011640000|2024-07-15 02:47:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2
1721011650000|2024-07-15 02:47:30|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|0
1721011660000|2024-07-15 02:47:40|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|0
1721011670000|2024-07-15 02:47:50|||||||||1
1721011690000|2024-07-15 02:48:10|||||||||3
1721011700000|2024-07-15 02:48:20|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|5
1721011710000|2024-07-15 02:48:30|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|5
1721011730000|2024-07-15 02:48:50|||||||||4
1721011750000|2024-07-15 02:49:10|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|4
1721011760000|2024-07-15 02:49:20|2161.5|2161.2|2161.7|2161.4|2161.7|2161.4|2161.5|2161.2|13
1721011770000|2024-07-15 02:49:30|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|9
1721011780000|2024-07-15 02:49:40|||||||||1
1721011800000|2024-07-15 02:50:00|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|8
1721011820000|2024-07-15 02:50:20|||||||||2
1721011830000|2024-07-15 02:50:30|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|2161.5|2161.2|4
1721011840000|2024-07-15 02:50:40|||||||||14
1721011860000|2024-07-15 02:51:00|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.6|2161.3|13
1721011870000|2024-07-15 02:51:10|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|4
1721011880000|2024-07-15 02:51:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|1
1721011890000|2024-07-15 02:51:30|||||||||1
1721011910000|2024-07-15 02:51:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|5
1721011950000|2024-07-15 02:52:30|||||||||4
1721011980000|2024-07-15 02:53:00|2161.5|2161.2|2161.6|2161.3|2161.6|2161.3|2161.5|2161.2|2
1721012000000|2024-07-15 02:53:20|||||||||1
1721012020000|2024-07-15 02:53:40|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|12
1721012030000|2024-07-15 02:53:50|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.7|2161.4|5
1721012040000|2024-07-15 02:54:00|||||||||3
1721012050000|2024-07-15 02:54:10|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|5
1721012070000|2024-07-15 02:54:30|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|8
1721012080000|2024-07-15 02:54:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162|2161.7|3
1721012110000|2024-07-15 02:55:10|2162|2161.7|2162|2161.7|2162.1|2161.8|2162|2161.7|0
1721012120000|2024-07-15 02:55:20|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|2
1721012130000|2024-07-15 02:55:30|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2161.8|2161.5|14
1721012140000|2024-07-15 02:55:40|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|9
1721012150000|2024-07-15 02:55:50|||||||||7
1721012160000|2024-07-15 02:56:00|||||||||3
1721012170000|2024-07-15 02:56:10|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|2161.8|2161.5|9
1721012180000|2024-07-15 02:56:20|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.6|2161.3|5
1721012190000|2024-07-15 02:56:30|||||||||5
1721012200000|2024-07-15 02:56:40|||||||||8
1721012210000|2024-07-15 02:56:50|||||||||2
1721012220000|2024-07-15 02:57:00|||||||||5
1721012230000|2024-07-15 02:57:10|||||||||4
1721012240000|2024-07-15 02:57:20|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2161.7|2161.4|2
1721012260000|2024-07-15 02:57:40|||||||||2
1721012270000|2024-07-15 02:57:50|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|7
1721012300000|2024-07-15 02:58:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|2
1721012310000|2024-07-15 02:58:30|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.8|2161.5|5
1721012330000|2024-07-15 02:58:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1721012340000|2024-07-15 02:59:00|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|0
1721012350000|2024-07-15 02:59:10|||||||||1
1721012370000|2024-07-15 02:59:30|||||||||5
1721012380000|2024-07-15 02:59:40|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2162|2161.7|5
1721012390000|2024-07-15 02:59:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|0
1721012400000|2024-07-15 03:00:00|2162|2161.7|2161.9|2161.6|2162.1|2161.8|2161.9|2161.6|4
1721012410000|2024-07-15 03:00:10|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|0
1721012420000|2024-07-15 03:00:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|0
1721012430000|2024-07-15 03:00:30|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2162|2161.7|0
1721012470000|2024-07-15 03:01:10|||||||||1
1721012480000|2024-07-15 03:01:20|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|4
1721012510000|2024-07-15 03:01:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1721012520000|2024-07-15 03:02:00|2161.7|2161.4|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|22
1721012530000|2024-07-15 03:02:10|2161.8|2161.5|2162|2161.7|2162|2161.7|2161.8|2161.5|8
1721012550000|2024-07-15 03:02:30|||||||||6
1721012570000|2024-07-15 03:02:50|||||||||4
1721012580000|2024-07-15 03:03:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2
1721012590000|2024-07-15 03:03:10|||||||||3
1721012610000|2024-07-15 03:03:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|5
1721012620000|2024-07-15 03:03:40|||||||||2
1721012630000|2024-07-15 03:03:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|3
1721012650000|2024-07-15 03:04:10|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|148
1721012660000|2024-07-15 03:04:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|11
1721012670000|2024-07-15 03:04:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|9
1721012680000|2024-07-15 03:04:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|13
1721012690000|2024-07-15 03:04:50|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|12
1721012700000|2024-07-15 03:05:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|159
1721012710000|2024-07-15 03:05:10|2164|2163.7|2164.4|2164.1|2164.4|2164.1|2164|2163.7|46
1721012720000|2024-07-15 03:05:20|||||||||24
1721012730000|2024-07-15 03:05:30|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.1|2163.8|29
1721012740000|2024-07-15 03:05:40|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|13
1721012750000|2024-07-15 03:05:50|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.2|2163.9|8
1721012760000|2024-07-15 03:06:00|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|13
1721012770000|2024-07-15 03:06:10|2164|2163.7|2164|2163.7|2164.1|2163.8|2163.9|2163.6|26
1721012780000|2024-07-15 03:06:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|9
1721012790000|2024-07-15 03:06:30|2164.2|2163.9|2164.4|2164.1|2164.5|2164.2|2164.2|2163.9|15
1721012810000|2024-07-15 03:06:50|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|7
1721012820000|2024-07-15 03:07:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|3
1721012830000|2024-07-15 03:07:10|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.3|2164|10
1721012840000|2024-07-15 03:07:20|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|18
1721012850000|2024-07-15 03:07:30|2164.6|2164.3|2164.8|2164.5|2164.9|2164.6|2164.6|2164.3|49
1721012860000|2024-07-15 03:07:40|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|7
1721012870000|2024-07-15 03:07:50|||||||||1
1721012880000|2024-07-15 03:08:00|2164.8|2164.5|2165|2164.7|2165|2164.7|2164.8|2164.5|17
1721012890000|2024-07-15 03:08:10|2165.1|2164.8|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|13
1721012900000|2024-07-15 03:08:20|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|19
1721012910000|2024-07-15 03:08:30|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|8
1721012920000|2024-07-15 03:08:40|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|9
1721012930000|2024-07-15 03:08:50|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.6|2164.3|22
1721012940000|2024-07-15 03:09:00|2164.6|2164.3|2164.1|2163.8|2164.6|2164.3|2163.9|2163.6|30
1721012950000|2024-07-15 03:09:10|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1721012960000|2024-07-15 03:09:20|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|6
1721012970000|2024-07-15 03:09:30|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|1
1721012980000|2024-07-15 03:09:40|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|2
1721013000000|2024-07-15 03:10:00|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|8
1721013040000|2024-07-15 03:10:40|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|4
1721013090000|2024-07-15 03:11:30|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|1
1721013140000|2024-07-15 03:12:20|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|11
1721013150000|2024-07-15 03:12:30|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|8
1721013180000|2024-07-15 03:13:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|1
1721013190000|2024-07-15 03:13:10|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|0
1721013200000|2024-07-15 03:13:20|||||||||2
1721013220000|2024-07-15 03:13:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|2
1721013230000|2024-07-15 03:13:50|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|0
1721013240000|2024-07-15 03:14:00|||||||||1
1721013260000|2024-07-15 03:14:20|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|2
1721013270000|2024-07-15 03:14:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1721013280000|2024-07-15 03:14:40|||||||||1
1721013290000|2024-07-15 03:14:50|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|0
1721013300000|2024-07-15 03:15:00|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|0
1721013310000|2024-07-15 03:15:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1721013320000|2024-07-15 03:15:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|0
1721013350000|2024-07-15 03:15:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|5
1721013360000|2024-07-15 03:16:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1721013370000|2024-07-15 03:16:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|0
1721013390000|2024-07-15 03:16:30|2163.2|2162.9|2163.4|2163.1|2163.4|2163.1|2163.2|2162.9|28
1721013410000|2024-07-15 03:16:50|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|5
1721013460000|2024-07-15 03:17:40|||||||||2
1721013480000|2024-07-15 03:18:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1721013510000|2024-07-15 03:18:30|||||||||6
1721013540000|2024-07-15 03:19:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1721013560000|2024-07-15 03:19:20|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|4
1721013570000|2024-07-15 03:19:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1721013580000|2024-07-15 03:19:40|||||||||1
1721013590000|2024-07-15 03:19:50|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|0
1721013620000|2024-07-15 03:20:20|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|0
1721013630000|2024-07-15 03:20:30|||||||||1
1721013640000|2024-07-15 03:20:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|6
1721013650000|2024-07-15 03:20:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2
1721013660000|2024-07-15 03:21:00|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|11
1721013670000|2024-07-15 03:21:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|9
1721013680000|2024-07-15 03:21:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1721013720000|2024-07-15 03:22:00|||||||||1
1721013760000|2024-07-15 03:22:40|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|10
1721013770000|2024-07-15 03:22:50|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|2
1721013830000|2024-07-15 03:23:50|||||||||3
1721013840000|2024-07-15 03:24:00|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|7
1721013850000|2024-07-15 03:24:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|3
1721013870000|2024-07-15 03:24:30|||||||||2
1721013880000|2024-07-15 03:24:40|||||||||1
1721013890000|2024-07-15 03:24:50|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|2
1721013900000|2024-07-15 03:25:00|||||||||1
1721013910000|2024-07-15 03:25:10|||||||||2
1721013920000|2024-07-15 03:25:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|6
1721013940000|2024-07-15 03:25:40|||||||||1
1721013950000|2024-07-15 03:25:50|||||||||1
1721013980000|2024-07-15 03:26:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|0
1721013990000|2024-07-15 03:26:30|||||||||2
1721014040000|2024-07-15 03:27:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|12
1721014050000|2024-07-15 03:27:30|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|3
1721014100000|2024-07-15 03:28:20|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|2
1721014200000|2024-07-15 03:30:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|7
1721014210000|2024-07-15 03:30:10|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|1
1721014220000|2024-07-15 03:30:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|2
1721014240000|2024-07-15 03:30:40|||||||||3
1721014270000|2024-07-15 03:31:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1721014290000|2024-07-15 03:31:30|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|10
1721014300000|2024-07-15 03:31:40|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|23
1721014310000|2024-07-15 03:31:50|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|1
1721014320000|2024-07-15 03:32:00|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|1
1721014340000|2024-07-15 03:32:20|2164.1|2163.8|2164.6|2164.3|2164.6|2164.3|2164.1|2163.8|27
1721014350000|2024-07-15 03:32:30|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|7
1721014360000|2024-07-15 03:32:40|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|7
1721014370000|2024-07-15 03:32:50|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|0
1721014380000|2024-07-15 03:33:00|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|8
1721014390000|2024-07-15 03:33:10|||||||||1
1721014410000|2024-07-15 03:33:30|||||||||1
1721014420000|2024-07-15 03:33:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|0
1721014430000|2024-07-15 03:33:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|1
1721014440000|2024-07-15 03:34:00|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2
1721014460000|2024-07-15 03:34:20|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|0
1721014480000|2024-07-15 03:34:40|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|14
1721014490000|2024-07-15 03:34:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|3
1721014500000|2024-07-15 03:35:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1721014530000|2024-07-15 03:35:30|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|2
1721014540000|2024-07-15 03:35:40|||||||||1
1721014560000|2024-07-15 03:36:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1721014610000|2024-07-15 03:36:50|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|3
1721014630000|2024-07-15 03:37:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|8
1721014640000|2024-07-15 03:37:20|||||||||7
1721014650000|2024-07-15 03:37:30|||||||||1
1721014660000|2024-07-15 03:37:40|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|3
1721014670000|2024-07-15 03:37:50|||||||||2
1721014700000|2024-07-15 03:38:20|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|12
1721014730000|2024-07-15 03:38:50|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|3
1721014740000|2024-07-15 03:39:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|0
1721014750000|2024-07-15 03:39:10|||||||||5
1721014760000|2024-07-15 03:39:20|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|0
1721014770000|2024-07-15 03:39:30|||||||||2
1721014800000|2024-07-15 03:40:00|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|3
1721014810000|2024-07-15 03:40:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|5
1721014820000|2024-07-15 03:40:20|||||||||6
1721014840000|2024-07-15 03:40:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|0
1721014870000|2024-07-15 03:41:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1721014880000|2024-07-15 03:41:20|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|9
1721014890000|2024-07-15 03:41:30|2163.1|2162.8|2163.4|2163.1|2163.4|2163.1|2163.1|2162.8|7
1721014940000|2024-07-15 03:42:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|0
1721014950000|2024-07-15 03:42:30|||||||||2
1721014960000|2024-07-15 03:42:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1721014970000|2024-07-15 03:42:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|0
1721014990000|2024-07-15 03:43:10|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|2
1721015010000|2024-07-15 03:43:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1721015020000|2024-07-15 03:43:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|6
1721015040000|2024-07-15 03:44:00|||||||||3
1721015060000|2024-07-15 03:44:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721015070000|2024-07-15 03:44:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|0
1721015090000|2024-07-15 03:44:50|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|2
1721015110000|2024-07-15 03:45:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|0
1721015140000|2024-07-15 03:45:40|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|0
1721015160000|2024-07-15 03:46:00|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|0
1721015190000|2024-07-15 03:46:30|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|11
1721015200000|2024-07-15 03:46:40|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721015210000|2024-07-15 03:46:50|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|2
1721015220000|2024-07-15 03:47:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|0
1721015260000|2024-07-15 03:47:40|||||||||1
1721015270000|2024-07-15 03:47:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721015290000|2024-07-15 03:48:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1721015320000|2024-07-15 03:48:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|1
1721015350000|2024-07-15 03:49:10|||||||||1
1721015400000|2024-07-15 03:50:00|||||||||2
1721015410000|2024-07-15 03:50:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721015460000|2024-07-15 03:51:00|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1721015470000|2024-07-15 03:51:10|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|7
1721015480000|2024-07-15 03:51:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|1
1721015490000|2024-07-15 03:51:30|||||||||1
1721015500000|2024-07-15 03:51:40|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|1
1721015550000|2024-07-15 03:52:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|4
1721015560000|2024-07-15 03:52:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|0
1721015580000|2024-07-15 03:53:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|13
1721015590000|2024-07-15 03:53:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1721015600000|2024-07-15 03:53:20|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|0
1721015640000|2024-07-15 03:54:00|||||||||1
1721015710000|2024-07-15 03:55:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|6
1721015720000|2024-07-15 03:55:20|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|1
1721015760000|2024-07-15 03:56:00|||||||||2
1721015770000|2024-07-15 03:56:10|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.3|2163|3
1721015830000|2024-07-15 03:57:10|||||||||2
1721015840000|2024-07-15 03:57:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1721015870000|2024-07-15 03:57:50|||||||||1
1721015920000|2024-07-15 03:58:40|||||||||1
1721015940000|2024-07-15 03:59:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721015980000|2024-07-15 03:59:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|3
1721015990000|2024-07-15 03:59:50|||||||||1
1721016000000|2024-07-15 04:00:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|3
1721016020000|2024-07-15 04:00:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|0
1721016030000|2024-07-15 04:00:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|0
1721016060000|2024-07-15 04:01:00|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|0
1721016070000|2024-07-15 04:01:10|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|1
1721016080000|2024-07-15 04:01:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1721016110000|2024-07-15 04:01:50|||||||||1
1721016160000|2024-07-15 04:02:40|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|3
1721016200000|2024-07-15 04:03:20|||||||||2
1721016210000|2024-07-15 04:03:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1721016220000|2024-07-15 04:03:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1721016230000|2024-07-15 04:03:50|2163.8|2163.5|2163.5|2163.2|2163.8|2163.5|2163.5|2163.2|8
1721016240000|2024-07-15 04:04:00|||||||||1
1721016290000|2024-07-15 04:04:50|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1721016310000|2024-07-15 04:05:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|0
1721016320000|2024-07-15 04:05:20|||||||||1
1721016330000|2024-07-15 04:05:30|||||||||3
1721016370000|2024-07-15 04:06:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1721016400000|2024-07-15 04:06:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|5
1721016430000|2024-07-15 04:07:10|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|1
1721016480000|2024-07-15 04:08:00|||||||||1
1721016500000|2024-07-15 04:08:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2
1721016520000|2024-07-15 04:08:40|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|0
1721016530000|2024-07-15 04:08:50|||||||||1
1721016560000|2024-07-15 04:09:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|3
1721016580000|2024-07-15 04:09:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|0
1721016620000|2024-07-15 04:10:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2
1721016640000|2024-07-15 04:10:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|0
1721016650000|2024-07-15 04:10:50|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|13
1721016660000|2024-07-15 04:11:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|4
1721016700000|2024-07-15 04:11:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1721016730000|2024-07-15 04:12:10|||||||||1
1721016740000|2024-07-15 04:12:20|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|1
1721016760000|2024-07-15 04:12:40|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|0
1721016780000|2024-07-15 04:13:00|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|0
1721016820000|2024-07-15 04:13:40|||||||||2
1721016870000|2024-07-15 04:14:30|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|3
1721016930000|2024-07-15 04:15:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|0
1721016980000|2024-07-15 04:16:20|||||||||1
1721016990000|2024-07-15 04:16:30|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|1
1721017010000|2024-07-15 04:16:50|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|1
1721017020000|2024-07-15 04:17:00|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|4
1721017040000|2024-07-15 04:17:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|24
1721017050000|2024-07-15 04:17:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|1
1721017080000|2024-07-15 04:18:00|||||||||5
1721017150000|2024-07-15 04:19:10|||||||||2
1721017160000|2024-07-15 04:19:20|||||||||1
1721017170000|2024-07-15 04:19:30|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|6
1721017180000|2024-07-15 04:19:40|||||||||3
1721017190000|2024-07-15 04:19:50|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|8
1721017200000|2024-07-15 04:20:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1721017230000|2024-07-15 04:20:30|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|5
1721017250000|2024-07-15 04:20:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|5
1721017270000|2024-07-15 04:21:10|||||||||1
1721017300000|2024-07-15 04:21:40|||||||||1
1721017310000|2024-07-15 04:21:50|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1721017320000|2024-07-15 04:22:00|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|2
1721017340000|2024-07-15 04:22:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|0
1721017370000|2024-07-15 04:22:50|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|0
1721017390000|2024-07-15 04:23:10|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|0
1721017410000|2024-07-15 04:23:30|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|7
1721017500000|2024-07-15 04:25:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|22
1721017510000|2024-07-15 04:25:10|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|1
1721017520000|2024-07-15 04:25:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|7
1721017530000|2024-07-15 04:25:30|2163.4|2163.1|2163.5|2163.2|2163.5|2163.2|2163.4|2163.1|10
1721017560000|2024-07-15 04:26:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|6
1721017580000|2024-07-15 04:26:20|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|7
1721017600000|2024-07-15 04:26:40|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|0
1721017610000|2024-07-15 04:26:50|||||||||1
1721017660000|2024-07-15 04:27:40|||||||||1
1721017680000|2024-07-15 04:28:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1721017730000|2024-07-15 04:28:50|||||||||2
1721017790000|2024-07-15 04:29:50|||||||||1
1721017800000|2024-07-15 04:30:00|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|5
1721017810000|2024-07-15 04:30:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|4
1721017830000|2024-07-15 04:30:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1721017870000|2024-07-15 04:31:10|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|27
1721017880000|2024-07-15 04:31:20|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|16
1721017910000|2024-07-15 04:31:50|||||||||2
1721017930000|2024-07-15 04:32:10|2163.2|2162.9|2163|2162.7|2163.3|2163|2163|2162.7|12
1721017950000|2024-07-15 04:32:30|||||||||1
1721017970000|2024-07-15 04:32:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|19
1721017980000|2024-07-15 04:33:00|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|7
1721017990000|2024-07-15 04:33:10|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|1
1721018000000|2024-07-15 04:33:20|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|4
1721018010000|2024-07-15 04:33:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|3
1721018030000|2024-07-15 04:33:50|||||||||3
1721018040000|2024-07-15 04:34:00|||||||||2
1721018050000|2024-07-15 04:34:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1721018060000|2024-07-15 04:34:20|||||||||1
1721018090000|2024-07-15 04:34:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|1
1721018100000|2024-07-15 04:35:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|6
1721018110000|2024-07-15 04:35:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|1
1721018120000|2024-07-15 04:35:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1721018150000|2024-07-15 04:35:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|3
1721018160000|2024-07-15 04:36:00|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|2
1721018170000|2024-07-15 04:36:10|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1721018190000|2024-07-15 04:36:30|||||||||1
1721018200000|2024-07-15 04:36:40|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|4
1721018210000|2024-07-15 04:36:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|0
1721018220000|2024-07-15 04:37:00|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1721018230000|2024-07-15 04:37:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1721018240000|2024-07-15 04:37:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1721018250000|2024-07-15 04:37:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|0
1721018260000|2024-07-15 04:37:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|5
1721018270000|2024-07-15 04:37:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1721018300000|2024-07-15 04:38:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.2|2162.9|6
1721018320000|2024-07-15 04:38:40|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|3
1721018330000|2024-07-15 04:38:50|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|0
1721018340000|2024-07-15 04:39:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|4
1721018350000|2024-07-15 04:39:10|||||||||5
1721018360000|2024-07-15 04:39:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|0
1721018370000|2024-07-15 04:39:30|||||||||1
1721018380000|2024-07-15 04:39:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|4
1721018390000|2024-07-15 04:39:50|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|8
1721018400000|2024-07-15 04:40:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|5
1721018420000|2024-07-15 04:40:20|||||||||6
1721018450000|2024-07-15 04:40:50|||||||||1
1721018480000|2024-07-15 04:41:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|0
1721018510000|2024-07-15 04:41:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|5
1721018530000|2024-07-15 04:42:10|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|5
1721018540000|2024-07-15 04:42:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1721018550000|2024-07-15 04:42:30|2162.8|2162.5|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|5
1721018560000|2024-07-15 04:42:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|13
1721018610000|2024-07-15 04:43:30|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|18
1721018620000|2024-07-15 04:43:40|||||||||1
1721018640000|2024-07-15 04:44:00|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|2
1721018740000|2024-07-15 04:45:40|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|8
1721018760000|2024-07-15 04:46:00|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|0
1721018770000|2024-07-15 04:46:10|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|0
1721018790000|2024-07-15 04:46:30|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|0
1721018810000|2024-07-15 04:46:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|0
1721018830000|2024-07-15 04:47:10|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|6
1721018840000|2024-07-15 04:47:20|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|1
1721018850000|2024-07-15 04:47:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1721018920000|2024-07-15 04:48:40|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|4
1721018940000|2024-07-15 04:49:00|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|0
1721018950000|2024-07-15 04:49:10|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|7
1721018980000|2024-07-15 04:49:40|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|6
1721019040000|2024-07-15 04:50:40|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|2
1721019070000|2024-07-15 04:51:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1721019080000|2024-07-15 04:51:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1721019190000|2024-07-15 04:53:10|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|1
1721019200000|2024-07-15 04:53:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|9
1721019210000|2024-07-15 04:53:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1721019220000|2024-07-15 04:53:40|||||||||1
1721019240000|2024-07-15 04:54:00|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|2
1721019250000|2024-07-15 04:54:10|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|0
1721019270000|2024-07-15 04:54:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1721019290000|2024-07-15 04:54:50|||||||||1
1721019310000|2024-07-15 04:55:10|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|7
1721019320000|2024-07-15 04:55:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|8
1721019330000|2024-07-15 04:55:30|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|1
1721019350000|2024-07-15 04:55:50|2163|2162.7|2162.8|2162.5|2163|2162.7|2162.8|2162.5|5
1721019360000|2024-07-15 04:56:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|1
1721019370000|2024-07-15 04:56:10|||||||||2
1721019390000|2024-07-15 04:56:30|||||||||2
1721019400000|2024-07-15 04:56:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|0
1721019410000|2024-07-15 04:56:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|0
1721019440000|2024-07-15 04:57:20|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|2
1721019450000|2024-07-15 04:57:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|5
1721019480000|2024-07-15 04:58:00|||||||||2
1721019490000|2024-07-15 04:58:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|0
1721019510000|2024-07-15 04:58:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|5
1721019520000|2024-07-15 04:58:40|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|6
1721019530000|2024-07-15 04:58:50|||||||||1
1721019540000|2024-07-15 04:59:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|12
1721019550000|2024-07-15 04:59:10|||||||||2
1721019570000|2024-07-15 04:59:30|||||||||1
1721019580000|2024-07-15 04:59:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|4
1721019590000|2024-07-15 04:59:50|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|4
1721019600000|2024-07-15 05:00:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|8
1721019610000|2024-07-15 05:00:10|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|1
1721019630000|2024-07-15 05:00:30|||||||||3
1721019640000|2024-07-15 05:00:40|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|6
1721019650000|2024-07-15 05:00:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|13
1721019670000|2024-07-15 05:01:10|||||||||2
1721019680000|2024-07-15 05:01:20|||||||||1
1721019690000|2024-07-15 05:01:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1721019700000|2024-07-15 05:01:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|14
1721019720000|2024-07-15 05:02:00|||||||||1
1721019730000|2024-07-15 05:02:10|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|1
1721019760000|2024-07-15 05:02:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|0
1721019770000|2024-07-15 05:02:50|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|3
1721019780000|2024-07-15 05:03:00|||||||||1
1721019800000|2024-07-15 05:03:20|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|14
1721019830000|2024-07-15 05:03:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|0
1721019840000|2024-07-15 05:04:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|7
1721019860000|2024-07-15 05:04:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1721019870000|2024-07-15 05:04:30|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|1
1721019880000|2024-07-15 05:04:40|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|4
1721019890000|2024-07-15 05:04:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1721019900000|2024-07-15 05:05:00|||||||||1
1721019910000|2024-07-15 05:05:10|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|2
1721019920000|2024-07-15 05:05:20|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|5
1721019930000|2024-07-15 05:05:30|||||||||1
1721019940000|2024-07-15 05:05:40|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|1
1721019960000|2024-07-15 05:06:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|4
1721020000000|2024-07-15 05:06:40|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|1
1721020010000|2024-07-15 05:06:50|||||||||1
1721020020000|2024-07-15 05:07:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|1
1721020030000|2024-07-15 05:07:10|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|3
1721020060000|2024-07-15 05:07:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|0
1721020110000|2024-07-15 05:08:30|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|5
1721020120000|2024-07-15 05:08:40|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|0
1721020130000|2024-07-15 05:08:50|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|1
1721020170000|2024-07-15 05:09:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|0
1721020180000|2024-07-15 05:09:40|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|1
1721020190000|2024-07-15 05:09:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|0
1721020200000|2024-07-15 05:10:00|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|4
1721020220000|2024-07-15 05:10:20|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|8
1721020240000|2024-07-15 05:10:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1721020260000|2024-07-15 05:11:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|0
1721020290000|2024-07-15 05:11:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|6
1721020310000|2024-07-15 05:11:50|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|4
1721020320000|2024-07-15 05:12:00|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|7
1721020340000|2024-07-15 05:12:20|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|1
1721020350000|2024-07-15 05:12:30|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|1
1721020360000|2024-07-15 05:12:40|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|6
1721020370000|2024-07-15 05:12:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1721020400000|2024-07-15 05:13:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|6
1721020410000|2024-07-15 05:13:30|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|0
1721020420000|2024-07-15 05:13:40|||||||||1
1721020430000|2024-07-15 05:13:50|2162.2|2161.9|2162.3|2162|2162.3|2162|2162.2|2161.9|5
1721020440000|2024-07-15 05:14:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2
1721020500000|2024-07-15 05:15:00|2161.9|2161.6|2161.7|2161.4|2161.9|2161.6|2161.7|2161.4|20
1721020510000|2024-07-15 05:15:10|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|4
1721020520000|2024-07-15 05:15:20|||||||||1
1721020530000|2024-07-15 05:15:30|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|8
1721020540000|2024-07-15 05:15:40|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|4
1721020550000|2024-07-15 05:15:50|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.3|2161|5
1721020560000|2024-07-15 05:16:00|2161.2|2160.9|2161.1|2160.8|2161.2|2160.9|2161.1|2160.8|6
1721020580000|2024-07-15 05:16:20|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|4
1721020590000|2024-07-15 05:16:30|2161.3|2161|2161.1|2160.8|2161.3|2161|2161.1|2160.8|3
1721020620000|2024-07-15 05:17:00|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|3
1721020630000|2024-07-15 05:17:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|0
1721020650000|2024-07-15 05:17:30|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|2161.2|2160.9|7
1721020660000|2024-07-15 05:17:40|||||||||1
1721020680000|2024-07-15 05:18:00|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|0
1721020740000|2024-07-15 05:19:00|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|7
1721020750000|2024-07-15 05:19:10|2161|2160.7|2160.9|2160.6|2161|2160.7|2160.9|2160.6|4
1721020760000|2024-07-15 05:19:20|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160.9|2160.6|36
1721020780000|2024-07-15 05:19:40|2161.1|2160.8|2161|2160.7|2161.1|2160.8|2161|2160.7|1
1721020800000|2024-07-15 05:20:00|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2161.1|2160.8|2
1721020810000|2024-07-15 05:20:10|2161.3|2161|2161.4|2161.1|2161.4|2161.1|2161.3|2161|4
1721020820000|2024-07-15 05:20:20|||||||||1
1721020870000|2024-07-15 05:21:10|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|2
1721020880000|2024-07-15 05:21:20|2161.6|2161.3|2161.7|2161.4|2161.7|2161.4|2161.6|2161.3|25
1721020900000|2024-07-15 05:21:40|2161.9|2161.6|2162|2161.7|2162|2161.7|2161.9|2161.6|3
1721020910000|2024-07-15 05:21:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162|2161.7|2
1721020920000|2024-07-15 05:22:00|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|0
1721020940000|2024-07-15 05:22:20|||||||||7
1721020970000|2024-07-15 05:22:50|||||||||1
1721020980000|2024-07-15 05:23:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1721020990000|2024-07-15 05:23:10|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|4
1721021010000|2024-07-15 05:23:30|||||||||1
1721021020000|2024-07-15 05:23:40|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.3|2162|10
1721021070000|2024-07-15 05:24:30|||||||||4
1721021090000|2024-07-15 05:24:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|5
1721021120000|2024-07-15 05:25:20|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|3
1721021130000|2024-07-15 05:25:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|3
1721021140000|2024-07-15 05:25:40|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|2
1721021180000|2024-07-15 05:26:20|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|4
1721021200000|2024-07-15 05:26:40|2162.4|2162.1|2162.2|2161.9|2162.4|2162.1|2162.2|2161.9|7
1721021260000|2024-07-15 05:27:40|||||||||2
1721021300000|2024-07-15 05:28:20|||||||||3
1721021310000|2024-07-15 05:28:30|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1721021320000|2024-07-15 05:28:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1721021330000|2024-07-15 05:28:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|3
1721021340000|2024-07-15 05:29:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1721021350000|2024-07-15 05:29:10|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|0
1721021360000|2024-07-15 05:29:20|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|9
1721021370000|2024-07-15 05:29:30|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|0
1721021400000|2024-07-15 05:30:00|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|19
1721021410000|2024-07-15 05:30:10|||||||||6
1721021420000|2024-07-15 05:30:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|5
1721021430000|2024-07-15 05:30:30|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|6
1721021460000|2024-07-15 05:31:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|6
1721021470000|2024-07-15 05:31:10|||||||||2
1721021500000|2024-07-15 05:31:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|5
1721021520000|2024-07-15 05:32:00|2162.9|2162.6|2162.9|2162.6|2163|2162.7|2162.9|2162.6|7
1721021530000|2024-07-15 05:32:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1721021540000|2024-07-15 05:32:20|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|4
1721021560000|2024-07-15 05:32:40|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|8
1721021570000|2024-07-15 05:32:50|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|5
1721021610000|2024-07-15 05:33:30|||||||||1
1721021620000|2024-07-15 05:33:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1721021630000|2024-07-15 05:33:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|0
1721021640000|2024-07-15 05:34:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|1
1721021650000|2024-07-15 05:34:10|||||||||3
1721021670000|2024-07-15 05:34:30|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|3
1721021680000|2024-07-15 05:34:40|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|1
1721021700000|2024-07-15 05:35:00|||||||||2
1721021710000|2024-07-15 05:35:10|||||||||1
1721021740000|2024-07-15 05:35:40|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|0
1721021760000|2024-07-15 05:36:00|||||||||1
1721021800000|2024-07-15 05:36:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|4
1721021810000|2024-07-15 05:36:50|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|1
1721021820000|2024-07-15 05:37:00|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|1
1721021840000|2024-07-15 05:37:20|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|0
1721021850000|2024-07-15 05:37:30|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|0
1721021860000|2024-07-15 05:37:40|||||||||1
1721021880000|2024-07-15 05:38:00|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|0
1721021890000|2024-07-15 05:38:10|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|1
1721021900000|2024-07-15 05:38:20|||||||||2
1721021940000|2024-07-15 05:39:00|||||||||1
1721021960000|2024-07-15 05:39:20|||||||||1
1721021970000|2024-07-15 05:39:30|||||||||1
1721022010000|2024-07-15 05:40:10|||||||||3
1721022020000|2024-07-15 05:40:20|||||||||6
1721022030000|2024-07-15 05:40:30|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|9
1721022040000|2024-07-15 05:40:40|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|2
1721022070000|2024-07-15 05:41:10|||||||||1
1721022080000|2024-07-15 05:41:20|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|22
1721022100000|2024-07-15 05:41:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|0
1721022110000|2024-07-15 05:41:50|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|4
1721022120000|2024-07-15 05:42:00|||||||||2
1721022130000|2024-07-15 05:42:10|||||||||1
1721022140000|2024-07-15 05:42:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2
1721022170000|2024-07-15 05:42:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1721022200000|2024-07-15 05:43:20|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|17
1721022210000|2024-07-15 05:43:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1721022220000|2024-07-15 05:43:40|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1721022240000|2024-07-15 05:44:00|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|3
1721022250000|2024-07-15 05:44:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|0
1721022270000|2024-07-15 05:44:30|||||||||1
1721022300000|2024-07-15 05:45:00|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|2
1721022330000|2024-07-15 05:45:30|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|3
1721022350000|2024-07-15 05:45:50|||||||||3
1721022380000|2024-07-15 05:46:20|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|9
1721022390000|2024-07-15 05:46:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|0
1721022410000|2024-07-15 05:46:50|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1721022420000|2024-07-15 05:47:00|||||||||2
1721022430000|2024-07-15 05:47:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1721022460000|2024-07-15 05:47:40|||||||||1
1721022480000|2024-07-15 05:48:00|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|3
1721022490000|2024-07-15 05:48:10|||||||||1
1721022510000|2024-07-15 05:48:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1721022530000|2024-07-15 05:48:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|0
1721022540000|2024-07-15 05:49:00|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|5
1721022550000|2024-07-15 05:49:10|2162.5|2162.2|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|4
1721022600000|2024-07-15 05:50:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1721022610000|2024-07-15 05:50:10|||||||||1
1721022680000|2024-07-15 05:51:20|||||||||3
1721022690000|2024-07-15 05:51:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|0
1721022720000|2024-07-15 05:52:00|||||||||4
1721022730000|2024-07-15 05:52:10|||||||||2
1721022750000|2024-07-15 05:52:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|3
1721022790000|2024-07-15 05:53:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|8
1721022800000|2024-07-15 05:53:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1721022830000|2024-07-15 05:53:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|1
1721022840000|2024-07-15 05:54:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|3
1721022850000|2024-07-15 05:54:10|||||||||4
1721022860000|2024-07-15 05:54:20|||||||||3
1721022870000|2024-07-15 05:54:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|12
1721022880000|2024-07-15 05:54:40|||||||||1
1721022890000|2024-07-15 05:54:50|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|2
1721022940000|2024-07-15 05:55:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|7
1721022950000|2024-07-15 05:55:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|0
1721022960000|2024-07-15 05:56:00|2162.5|2162.2|2163|2162.7|2163|2162.7|2162.5|2162.2|77
1721022990000|2024-07-15 05:56:30|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|7
1721023000000|2024-07-15 05:56:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|7
1721023020000|2024-07-15 05:57:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|8
1721023030000|2024-07-15 05:57:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|3
1721023090000|2024-07-15 05:58:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|9
1721023100000|2024-07-15 05:58:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|3
1721023110000|2024-07-15 05:58:30|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|6
1721023130000|2024-07-15 05:58:50|||||||||1
1721023150000|2024-07-15 05:59:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|4
1721023160000|2024-07-15 05:59:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|2
1721023190000|2024-07-15 05:59:50|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|16
1721023200000|2024-07-15 06:00:00|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.9|2162.6|49
1721023210000|2024-07-15 06:00:10|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|5
1721023220000|2024-07-15 06:00:20|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|2
1721023230000|2024-07-15 06:00:30|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|4
1721023260000|2024-07-15 06:01:00|2163.1|2162.8|2163.3|2163|2163.3|2163|2163.1|2162.8|37
1721023270000|2024-07-15 06:01:10|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|10
1721023280000|2024-07-15 06:01:20|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.4|2163.1|4
1721023290000|2024-07-15 06:01:30|||||||||1
1721023300000|2024-07-15 06:01:40|||||||||3
1721023310000|2024-07-15 06:01:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|7
1721023320000|2024-07-15 06:02:00|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|6
1721023330000|2024-07-15 06:02:10|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|3
1721023340000|2024-07-15 06:02:20|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|2
1721023350000|2024-07-15 06:02:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|0
1721023360000|2024-07-15 06:02:40|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|13
1721023370000|2024-07-15 06:02:50|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|1
1721023380000|2024-07-15 06:03:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1721023390000|2024-07-15 06:03:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|17
1721023400000|2024-07-15 06:03:20|2163|2162.7|2163.3|2163|2163.3|2163|2163|2162.7|18
1721023410000|2024-07-15 06:03:30|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|12
1721023420000|2024-07-15 06:03:40|2163.4|2163.1|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|5
1721023430000|2024-07-15 06:03:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|4
1721023440000|2024-07-15 06:04:00|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|2
1721023450000|2024-07-15 06:04:10|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|0
1721023460000|2024-07-15 06:04:20|||||||||1
1721023470000|2024-07-15 06:04:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721023480000|2024-07-15 06:04:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2
1721023490000|2024-07-15 06:04:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|0
1721023500000|2024-07-15 06:05:00|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|3
1721023510000|2024-07-15 06:05:10|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|3
1721023530000|2024-07-15 06:05:30|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|0
1721023540000|2024-07-15 06:05:40|||||||||1
1721023560000|2024-07-15 06:06:00|||||||||3
1721023590000|2024-07-15 06:06:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|5
1721023600000|2024-07-15 06:06:40|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|4
1721023610000|2024-07-15 06:06:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|0
1721023620000|2024-07-15 06:07:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1721023650000|2024-07-15 06:07:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1721023660000|2024-07-15 06:07:40|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|2
1721023670000|2024-07-15 06:07:50|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1721023680000|2024-07-15 06:08:00|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|4
1721023700000|2024-07-15 06:08:20|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|5
1721023720000|2024-07-15 06:08:40|||||||||1
1721023730000|2024-07-15 06:08:50|||||||||1
1721023740000|2024-07-15 06:09:00|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|2
1721023750000|2024-07-15 06:09:10|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|0
1721023760000|2024-07-15 06:09:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|0
1721023770000|2024-07-15 06:09:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1721023790000|2024-07-15 06:09:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1721023810000|2024-07-15 06:10:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2
1721023820000|2024-07-15 06:10:20|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|0
1721023840000|2024-07-15 06:10:40|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|0
1721023850000|2024-07-15 06:10:50|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|1
1721023860000|2024-07-15 06:11:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1721023900000|2024-07-15 06:11:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1721023910000|2024-07-15 06:11:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2
1721023920000|2024-07-15 06:12:00|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|5
1721023940000|2024-07-15 06:12:20|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|5
1721023950000|2024-07-15 06:12:30|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|5
1721023960000|2024-07-15 06:12:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|0
1721023970000|2024-07-15 06:12:50|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|1
1721023980000|2024-07-15 06:13:00|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|6
1721023990000|2024-07-15 06:13:10|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1721024000000|2024-07-15 06:13:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|1
1721024040000|2024-07-15 06:14:00|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|0
1721024050000|2024-07-15 06:14:10|||||||||1
1721024060000|2024-07-15 06:14:20|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|0
1721024080000|2024-07-15 06:14:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1721024090000|2024-07-15 06:14:50|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|4
1721024110000|2024-07-15 06:15:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|5
1721024120000|2024-07-15 06:15:20|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|4
1721024130000|2024-07-15 06:15:30|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.3|2162|5
1721024140000|2024-07-15 06:15:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|1
1721024150000|2024-07-15 06:15:50|||||||||2
1721024160000|2024-07-15 06:16:00|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|5
1721024170000|2024-07-15 06:16:10|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|2
1721024180000|2024-07-15 06:16:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|7
1721024190000|2024-07-15 06:16:30|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|0
1721024200000|2024-07-15 06:16:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|0
1721024220000|2024-07-15 06:17:00|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|14
1721024230000|2024-07-15 06:17:10|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|1
1721024240000|2024-07-15 06:17:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|5
1721024250000|2024-07-15 06:17:30|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|2
1721024280000|2024-07-15 06:18:00|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|8
1721024290000|2024-07-15 06:18:10|||||||||4
1721024320000|2024-07-15 06:18:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|10
1721024330000|2024-07-15 06:18:50|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|6
1721024340000|2024-07-15 06:19:00|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|7
1721024350000|2024-07-15 06:19:10|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|19
1721024360000|2024-07-15 06:19:20|2164|2163.7|2163.8|2163.5|2164|2163.7|2163.8|2163.5|5
1721024370000|2024-07-15 06:19:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|0
1721024390000|2024-07-15 06:19:50|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|4
1721024400000|2024-07-15 06:20:00|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|0
1721024410000|2024-07-15 06:20:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|6
1721024420000|2024-07-15 06:20:20|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|9
1721024430000|2024-07-15 06:20:30|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|10
1721024440000|2024-07-15 06:20:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|2
1721024450000|2024-07-15 06:20:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|0
1721024470000|2024-07-15 06:21:10|2163.6|2163.3|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|7
1721024490000|2024-07-15 06:21:30|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|3
1721024510000|2024-07-15 06:21:50|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|3
1721024520000|2024-07-15 06:22:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|1
1721024550000|2024-07-15 06:22:30|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1721024560000|2024-07-15 06:22:40|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|3
1721024580000|2024-07-15 06:23:00|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|0
1721024600000|2024-07-15 06:23:20|2163.2|2162.9|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|3
1721024610000|2024-07-15 06:23:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|4
1721024620000|2024-07-15 06:23:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1721024630000|2024-07-15 06:23:50|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|4
1721024640000|2024-07-15 06:24:00|||||||||1
1721024650000|2024-07-15 06:24:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1721024660000|2024-07-15 06:24:20|||||||||2
1721024670000|2024-07-15 06:24:30|||||||||1
1721024690000|2024-07-15 06:24:50|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|2
1721024700000|2024-07-15 06:25:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|0
1721024710000|2024-07-15 06:25:10|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|0
1721024720000|2024-07-15 06:25:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|0
1721024730000|2024-07-15 06:25:30|2163|2162.7|2163.4|2163.1|2163.4|2163.1|2163|2162.7|36
1721024740000|2024-07-15 06:25:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|0
1721024750000|2024-07-15 06:25:50|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|2
1721024760000|2024-07-15 06:26:00|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|5
1721024770000|2024-07-15 06:26:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|3
1721024790000|2024-07-15 06:26:30|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|1
1721024810000|2024-07-15 06:26:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2
1721024820000|2024-07-15 06:27:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2
1721024830000|2024-07-15 06:27:10|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|1
1721024840000|2024-07-15 06:27:20|2163.2|2162.9|2163.9|2163.6|2163.9|2163.6|2163.2|2162.9|20
1721024850000|2024-07-15 06:27:30|2164|2163.7|2163.7|2163.4|2164|2163.7|2163.7|2163.4|8
1721024860000|2024-07-15 06:27:40|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|1
1721024880000|2024-07-15 06:28:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|0
1721024890000|2024-07-15 06:28:10|||||||||2
1721024900000|2024-07-15 06:28:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|1
1721024930000|2024-07-15 06:28:50|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|3
1721024960000|2024-07-15 06:29:20|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|3
1721024970000|2024-07-15 06:29:30|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|1
1721024980000|2024-07-15 06:29:40|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|9
1721025000000|2024-07-15 06:30:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|4
1721025010000|2024-07-15 06:30:10|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|0
1721025020000|2024-07-15 06:30:20|2163.7|2163.4|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|0
1721025030000|2024-07-15 06:30:30|||||||||2
1721025040000|2024-07-15 06:30:40|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|1
1721025050000|2024-07-15 06:30:50|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|7
1721025060000|2024-07-15 06:31:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1721025070000|2024-07-15 06:31:10|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|1
1721025090000|2024-07-15 06:31:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|0
1721025110000|2024-07-15 06:31:50|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|9
1721025130000|2024-07-15 06:32:10|2164|2163.7|2164.3|2164|2164.3|2164|2164|2163.7|2
1721025140000|2024-07-15 06:32:20|||||||||1
1721025150000|2024-07-15 06:32:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|10
1721025170000|2024-07-15 06:32:50|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|14
1721025200000|2024-07-15 06:33:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|10
1721025210000|2024-07-15 06:33:30|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|22
1721025230000|2024-07-15 06:33:50|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|2
1721025240000|2024-07-15 06:34:00|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|14
1721025250000|2024-07-15 06:34:10|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|10
1721025260000|2024-07-15 06:34:20|2164.4|2164.1|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|12
1721025270000|2024-07-15 06:34:30|2164.7|2164.4|2165|2164.7|2165|2164.7|2164.7|2164.4|22
1721025280000|2024-07-15 06:34:40|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|13
1721025290000|2024-07-15 06:34:50|2165.1|2164.8|2165.4|2165.1|2165.4|2165.1|2165.1|2164.8|35
1721025310000|2024-07-15 06:35:10|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|3
1721025320000|2024-07-15 06:35:20|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|5
1721025330000|2024-07-15 06:35:30|||||||||3
1721025340000|2024-07-15 06:35:40|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|10
1721025350000|2024-07-15 06:35:50|||||||||1
1721025360000|2024-07-15 06:36:00|2165.6|2165.3|2165.2|2164.9|2165.6|2165.3|2165.2|2164.9|12
1721025400000|2024-07-15 06:36:40|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|11
1721025420000|2024-07-15 06:37:00|2165.2|2164.9|2165.2|2164.9|2165.3|2165|2165.2|2164.9|7
1721025440000|2024-07-15 06:37:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|4
1721025450000|2024-07-15 06:37:30|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|5
1721025460000|2024-07-15 06:37:40|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.2|2164.9|12
1721025470000|2024-07-15 06:37:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|0
1721025480000|2024-07-15 06:38:00|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|8
1721025490000|2024-07-15 06:38:10|||||||||10
1721025500000|2024-07-15 06:38:20|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|2
1721025510000|2024-07-15 06:38:30|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|5
1721025530000|2024-07-15 06:38:50|||||||||1
1721025540000|2024-07-15 06:39:00|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2
1721025550000|2024-07-15 06:39:10|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|11
1721025560000|2024-07-15 06:39:20|||||||||4
1721025570000|2024-07-15 06:39:30|2165.4|2165.1|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|46
1721025580000|2024-07-15 06:39:40|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2
1721025590000|2024-07-15 06:39:50|||||||||3
1721025600000|2024-07-15 06:40:00|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|2
1721025620000|2024-07-15 06:40:20|2165.3|2165|2165.6|2165.3|2165.6|2165.3|2165.3|2165|25
1721025630000|2024-07-15 06:40:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|1
1721025640000|2024-07-15 06:40:40|2165.6|2165.3|2165.4|2165.1|2165.6|2165.3|2165.4|2165.1|14
1721025650000|2024-07-15 06:40:50|2165.3|2165|2165.1|2164.8|2165.3|2165|2165|2164.7|5
1721025660000|2024-07-15 06:41:00|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.8|2164.5|9
1721025680000|2024-07-15 06:41:20|||||||||1
1721025690000|2024-07-15 06:41:30|2165.1|2164.8|2164.5|2164.2|2165.1|2164.8|2164.5|2164.2|5
1721025700000|2024-07-15 06:41:40|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|10
1721025710000|2024-07-15 06:41:50|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.3|2164|14
1721025720000|2024-07-15 06:42:00|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|14
1721025730000|2024-07-15 06:42:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|6
1721025740000|2024-07-15 06:42:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|1
1721025750000|2024-07-15 06:42:30|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2
1721025760000|2024-07-15 06:42:40|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|0
1721025780000|2024-07-15 06:43:00|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|19
1721025800000|2024-07-15 06:43:20|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|9
1721025810000|2024-07-15 06:43:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|0
1721025820000|2024-07-15 06:43:40|2164.3|2164|2164.3|2164|2164.5|2164.2|2164.3|2164|16
1721025830000|2024-07-15 06:43:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|14
1721025850000|2024-07-15 06:44:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2
1721025860000|2024-07-15 06:44:20|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|0
1721025890000|2024-07-15 06:44:50|2165|2164.7|2165.2|2164.9|2165.2|2164.9|2165|2164.7|1
1721025900000|2024-07-15 06:45:00|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|21
1721025910000|2024-07-15 06:45:10|||||||||2
1721025930000|2024-07-15 06:45:30|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|4
1721025940000|2024-07-15 06:45:40|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|15
1721025960000|2024-07-15 06:46:00|||||||||1
1721025970000|2024-07-15 06:46:10|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|7
1721025980000|2024-07-15 06:46:20|||||||||1
1721025990000|2024-07-15 06:46:30|||||||||1
1721026000000|2024-07-15 06:46:40|2165.4|2165.1|2165.6|2165.3|2165.7|2165.4|2165.4|2165.1|10
1721026010000|2024-07-15 06:46:50|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2
1721026020000|2024-07-15 06:47:00|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|7
1721026040000|2024-07-15 06:47:20|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|13
1721026050000|2024-07-15 06:47:30|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|19
1721026060000|2024-07-15 06:47:40|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|15
1721026070000|2024-07-15 06:47:50|||||||||1
1721026080000|2024-07-15 06:48:00|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|17
1721026090000|2024-07-15 06:48:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|0
1721026100000|2024-07-15 06:48:20|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|4
1721026110000|2024-07-15 06:48:30|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|3
1721026120000|2024-07-15 06:48:40|||||||||2
1721026130000|2024-07-15 06:48:50|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|4
1721026140000|2024-07-15 06:49:00|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|0
1721026150000|2024-07-15 06:49:10|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|13
1721026160000|2024-07-15 06:49:20|||||||||2
1721026170000|2024-07-15 06:49:30|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|3
1721026180000|2024-07-15 06:49:40|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|6
1721026190000|2024-07-15 06:49:50|||||||||1
1721026200000|2024-07-15 06:50:00|2165.5|2165.2|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|10
1721026210000|2024-07-15 06:50:10|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|0
1721026230000|2024-07-15 06:50:30|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|0
1721026240000|2024-07-15 06:50:40|||||||||2
1721026260000|2024-07-15 06:51:00|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.3|2165|13
1721026270000|2024-07-15 06:51:10|2165.5|2165.2|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|12
1721026280000|2024-07-15 06:51:20|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|2
1721026290000|2024-07-15 06:51:30|2166.1|2165.8|2166|2165.7|2166.3|2166|2166|2165.7|203
1721026300000|2024-07-15 06:51:40|2165.9|2165.6|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|6
1721026310000|2024-07-15 06:51:50|2166|2165.7|2165.8|2165.5|2166|2165.7|2165.8|2165.5|10
1721026320000|2024-07-15 06:52:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2
1721026330000|2024-07-15 06:52:10|||||||||4
1721026340000|2024-07-15 06:52:20|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|8
1721026350000|2024-07-15 06:52:30|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|5
1721026360000|2024-07-15 06:52:40|||||||||2
1721026370000|2024-07-15 06:52:50|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|4
1721026380000|2024-07-15 06:53:00|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|8
1721026390000|2024-07-15 06:53:10|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|3
1721026400000|2024-07-15 06:53:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|4
1721026410000|2024-07-15 06:53:30|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|6
1721026420000|2024-07-15 06:53:40|2166|2165.7|2166|2165.7|2166|2165.7|2165.9|2165.6|4
1721026430000|2024-07-15 06:53:50|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|3
1721026440000|2024-07-15 06:54:00|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|0
1721026450000|2024-07-15 06:54:10|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|3
1721026470000|2024-07-15 06:54:30|2166.3|2166|2166.3|2166|2166.5|2166.2|2166.3|2166|8
1721026480000|2024-07-15 06:54:40|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|11
1721026490000|2024-07-15 06:54:50|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|3
1721026510000|2024-07-15 06:55:10|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|5
1721026520000|2024-07-15 06:55:20|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|8
1721026530000|2024-07-15 06:55:30|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166|2165.7|14
1721026540000|2024-07-15 06:55:40|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|2
1721026560000|2024-07-15 06:56:00|||||||||2
1721026580000|2024-07-15 06:56:20|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|5
1721026600000|2024-07-15 06:56:40|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2166.1|2165.8|5
1721026610000|2024-07-15 06:56:50|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.1|2165.8|1
1721026620000|2024-07-15 06:57:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|6
1721026630000|2024-07-15 06:57:10|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2166.1|2165.8|10
1721026640000|2024-07-15 06:57:20|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|1
1721026660000|2024-07-15 06:57:40|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|4
1721026670000|2024-07-15 06:57:50|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|2
1721026680000|2024-07-15 06:58:00|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.2|2165.9|3
1721026700000|2024-07-15 06:58:20|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1721026710000|2024-07-15 06:58:30|||||||||1
1721026730000|2024-07-15 06:58:50|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|7
1721026740000|2024-07-15 06:59:00|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|5
1721026750000|2024-07-15 06:59:10|||||||||1
1721026760000|2024-07-15 06:59:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|5
1721026770000|2024-07-15 06:59:30|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|2
1721026780000|2024-07-15 06:59:40|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|1
1721026790000|2024-07-15 06:59:50|2166.4|2166.1|2166.8|2166.5|2167|2166.7|2166.4|2166.1|40
1721026800000|2024-07-15 07:00:00|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.7|2166.4|31
1721026810000|2024-07-15 07:00:10|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|12
1721026820000|2024-07-15 07:00:20|2166.6|2166.3|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|18
1721026830000|2024-07-15 07:00:30|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|8
1721026840000|2024-07-15 07:00:40|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|4
1721026850000|2024-07-15 07:00:50|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|5
1721026860000|2024-07-15 07:01:00|2166.4|2166.1|2165.9|2165.6|2166.4|2166.1|2165.9|2165.6|24
1721026870000|2024-07-15 07:01:10|2165.8|2165.5|2165.4|2165.1|2165.8|2165.5|2165.4|2165.1|14
1721026880000|2024-07-15 07:01:20|2165.5|2165.2|2165.4|2165.1|2165.6|2165.3|2165.3|2165|20
1721026890000|2024-07-15 07:01:30|2165.3|2165|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|16
1721026900000|2024-07-15 07:01:40|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|5
1721026910000|2024-07-15 07:01:50|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|11
1721026930000|2024-07-15 07:02:10|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|3
1721026940000|2024-07-15 07:02:20|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.2|2164.9|12
1721026950000|2024-07-15 07:02:30|2165.2|2164.9|2165.2|2164.9|2165.3|2165|2165.2|2164.9|4
1721026970000|2024-07-15 07:02:50|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|4
1721026980000|2024-07-15 07:03:00|2165.1|2164.8|2164.6|2164.3|2165.1|2164.8|2164.6|2164.3|15
1721026990000|2024-07-15 07:03:10|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|13
1721027000000|2024-07-15 07:03:20|2164.8|2164.5|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|17
1721027010000|2024-07-15 07:03:30|2164.9|2164.6|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|32
1721027020000|2024-07-15 07:03:40|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|0
1721027040000|2024-07-15 07:04:00|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|15
1721027050000|2024-07-15 07:04:10|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|6
1721027060000|2024-07-15 07:04:20|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|10
1721027070000|2024-07-15 07:04:30|2165|2164.7|2165|2164.7|2165.1|2164.8|2165|2164.7|6
1721027080000|2024-07-15 07:04:40|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165|2164.7|1
1721027090000|2024-07-15 07:04:50|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|6
1721027100000|2024-07-15 07:05:00|2164.7|2164.4|2164.1|2163.8|2164.7|2164.4|2164.1|2163.8|38
1721027110000|2024-07-15 07:05:10|2164.4|2164.1|2164.4|2164.1|2164.6|2164.3|2164.3|2164|14
1721027120000|2024-07-15 07:05:20|2164.5|2164.2|2164.1|2163.8|2164.6|2164.3|2164.1|2163.8|16
1721027130000|2024-07-15 07:05:30|2164.2|2163.9|2163.7|2163.4|2164.2|2163.9|2163.7|2163.4|31
1721027140000|2024-07-15 07:05:40|2163.8|2163.5|2163.9|2163.6|2164|2163.7|2163.8|2163.5|12
1721027160000|2024-07-15 07:06:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|10
1721027180000|2024-07-15 07:06:20|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|5
1721027190000|2024-07-15 07:06:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|3
1721027200000|2024-07-15 07:06:40|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|5
1721027220000|2024-07-15 07:07:00|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|1
1721027230000|2024-07-15 07:07:10|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.9|2163.6|5
1721027240000|2024-07-15 07:07:20|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|7
1721027260000|2024-07-15 07:07:40|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|2
1721027270000|2024-07-15 07:07:50|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|9
1721027280000|2024-07-15 07:08:00|2163.6|2163.3|2163.1|2162.8|2163.6|2163.3|2163.1|2162.8|22
1721027290000|2024-07-15 07:08:10|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|13
1721027320000|2024-07-15 07:08:40|||||||||1
1721027330000|2024-07-15 07:08:50|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|5
1721027340000|2024-07-15 07:09:00|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|14
1721027350000|2024-07-15 07:09:10|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|1
1721027360000|2024-07-15 07:09:20|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|10
1721027370000|2024-07-15 07:09:30|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2
1721027380000|2024-07-15 07:09:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|0
1721027390000|2024-07-15 07:09:50|2162.9|2162.6|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|16
1721027400000|2024-07-15 07:10:00|2162.5|2162.2|2162.3|2162|2162.5|2162.2|2162.3|2162|45
1721027410000|2024-07-15 07:10:10|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|12
1721027420000|2024-07-15 07:10:20|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|13
1721027430000|2024-07-15 07:10:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|5
1721027440000|2024-07-15 07:10:40|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|6
1721027450000|2024-07-15 07:10:50|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|6
1721027460000|2024-07-15 07:11:00|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|5
1721027470000|2024-07-15 07:11:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|8
1721027480000|2024-07-15 07:11:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|5
1721027490000|2024-07-15 07:11:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1721027500000|2024-07-15 07:11:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|0
1721027510000|2024-07-15 07:11:50|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|4
1721027520000|2024-07-15 07:12:00|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|8
1721027530000|2024-07-15 07:12:10|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|3
1721027550000|2024-07-15 07:12:30|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|6
1721027560000|2024-07-15 07:12:40|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|6
1721027570000|2024-07-15 07:12:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|5
1721027580000|2024-07-15 07:13:00|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1721027600000|2024-07-15 07:13:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721027610000|2024-07-15 07:13:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|4
1721027620000|2024-07-15 07:13:40|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|3
1721027630000|2024-07-15 07:13:50|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|2
1721027640000|2024-07-15 07:14:00|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|11
1721027650000|2024-07-15 07:14:10|||||||||2
1721027660000|2024-07-15 07:14:20|2162.6|2162.3|2162.3|2162|2162.6|2162.3|2162.3|2162|11
1721027670000|2024-07-15 07:14:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|9
1721027680000|2024-07-15 07:14:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|9
1721027690000|2024-07-15 07:14:50|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|7
1721027700000|2024-07-15 07:15:00|2162.3|2162|2162.3|2162|2162.3|2162|2162.3|2162|3
1721027710000|2024-07-15 07:15:10|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|6
1721027720000|2024-07-15 07:15:20|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|6
1721027730000|2024-07-15 07:15:30|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|6
1721027740000|2024-07-15 07:15:40|||||||||5
1721027760000|2024-07-15 07:16:00|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|4
1721027770000|2024-07-15 07:16:10|2162.6|2162.3|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|6
1721027780000|2024-07-15 07:16:20|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|10
1721027790000|2024-07-15 07:16:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|0
1721027800000|2024-07-15 07:16:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|2
1721027810000|2024-07-15 07:16:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1721027820000|2024-07-15 07:17:00|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|0
1721027840000|2024-07-15 07:17:20|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|3
1721027850000|2024-07-15 07:17:30|||||||||2
1721027860000|2024-07-15 07:17:40|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2163|2162.7|7
1721027870000|2024-07-15 07:17:50|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163.3|2163|10
1721027880000|2024-07-15 07:18:00|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|10
1721027890000|2024-07-15 07:18:10|||||||||3
1721027900000|2024-07-15 07:18:20|||||||||3
1721027920000|2024-07-15 07:18:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|5
1721027930000|2024-07-15 07:18:50|||||||||1
1721027940000|2024-07-15 07:19:00|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2163|2162.7|14
1721027950000|2024-07-15 07:19:10|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|2
1721027960000|2024-07-15 07:19:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|6
1721027970000|2024-07-15 07:19:30|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|7
1721027980000|2024-07-15 07:19:40|||||||||1
1721028010000|2024-07-15 07:20:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|12
1721028020000|2024-07-15 07:20:20|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|6
1721028030000|2024-07-15 07:20:30|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|13
1721028040000|2024-07-15 07:20:40|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|46
1721028050000|2024-07-15 07:20:50|2162.5|2162.2|2162.7|2162.4|2162.7|2162.4|2162.5|2162.2|14
1721028060000|2024-07-15 07:21:00|||||||||3
1721028070000|2024-07-15 07:21:10|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|9
1721028080000|2024-07-15 07:21:20|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|7
1721028090000|2024-07-15 07:21:30|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162.6|2162.3|6
1721028100000|2024-07-15 07:21:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|6
1721028110000|2024-07-15 07:21:50|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|2
1721028120000|2024-07-15 07:22:00|||||||||2
1721028130000|2024-07-15 07:22:10|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|2
1721028160000|2024-07-15 07:22:40|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|5
1721028190000|2024-07-15 07:23:10|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|9
1721028200000|2024-07-15 07:23:20|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|9
1721028210000|2024-07-15 07:23:30|||||||||2
1721028220000|2024-07-15 07:23:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|13
1721028230000|2024-07-15 07:23:50|2162.5|2162.2|2162.9|2162.6|2162.9|2162.6|2162.5|2162.2|14
1721028240000|2024-07-15 07:24:00|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|1
1721028260000|2024-07-15 07:24:20|2163|2162.7|2163|2162.7|2163.1|2162.8|2163|2162.7|5
1721028270000|2024-07-15 07:24:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|15
1721028280000|2024-07-15 07:24:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|9
1721028300000|2024-07-15 07:25:00|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|5
1721028310000|2024-07-15 07:25:10|||||||||3
1721028320000|2024-07-15 07:25:20|||||||||4
1721028330000|2024-07-15 07:25:30|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|3
1721028340000|2024-07-15 07:25:40|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|5
1721028350000|2024-07-15 07:25:50|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|15
1721028360000|2024-07-15 07:26:00|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|5
1721028370000|2024-07-15 07:26:10|2163.6|2163.3|2163.7|2163.4|2163.7|2163.4|2163.6|2163.3|2
1721028380000|2024-07-15 07:26:20|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|1
1721028390000|2024-07-15 07:26:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|7
1721028400000|2024-07-15 07:26:40|2163.8|2163.5|2163.9|2163.6|2164|2163.7|2163.8|2163.5|13
1721028410000|2024-07-15 07:26:50|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1721028420000|2024-07-15 07:27:00|||||||||2
1721028440000|2024-07-15 07:27:20|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.9|2163.6|8
1721028450000|2024-07-15 07:27:30|2163.8|2163.5|2163.6|2163.3|2163.8|2163.5|2163.6|2163.3|21
1721028460000|2024-07-15 07:27:40|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|4
1721028470000|2024-07-15 07:27:50|2163.8|2163.5|2163.9|2163.6|2163.9|2163.6|2163.8|2163.5|0
1721028480000|2024-07-15 07:28:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|4
1721028500000|2024-07-15 07:28:20|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.9|2163.6|3
1721028510000|2024-07-15 07:28:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|3
1721028520000|2024-07-15 07:28:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|4
1721028530000|2024-07-15 07:28:50|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2
1721028540000|2024-07-15 07:29:00|||||||||1
1721028570000|2024-07-15 07:29:30|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|5
1721028580000|2024-07-15 07:29:40|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|3
1721028590000|2024-07-15 07:29:50|2164.5|2164.2|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|3
1721028600000|2024-07-15 07:30:00|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|11
1721028610000|2024-07-15 07:30:10|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|30
1721028620000|2024-07-15 07:30:20|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|3
1721028630000|2024-07-15 07:30:30|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|2
1721028640000|2024-07-15 07:30:40|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1721028650000|2024-07-15 07:30:50|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|6
1721028670000|2024-07-15 07:31:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|5
1721028680000|2024-07-15 07:31:20|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|8
1721028690000|2024-07-15 07:31:30|||||||||5
1721028700000|2024-07-15 07:31:40|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|1
1721028720000|2024-07-15 07:32:00|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|7
1721028730000|2024-07-15 07:32:10|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|6
1721028740000|2024-07-15 07:32:20|||||||||6
1721028750000|2024-07-15 07:32:30|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|4
1721028760000|2024-07-15 07:32:40|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|4
1721028770000|2024-07-15 07:32:50|||||||||5
1721028780000|2024-07-15 07:33:00|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|18
1721028790000|2024-07-15 07:33:10|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|5
1721028820000|2024-07-15 07:33:40|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|3
1721028840000|2024-07-15 07:34:00|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|2
1721028850000|2024-07-15 07:34:10|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.5|2164.2|4
1721028860000|2024-07-15 07:34:20|||||||||1
1721028870000|2024-07-15 07:34:30|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|9
1721028880000|2024-07-15 07:34:40|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|9
1721028900000|2024-07-15 07:35:00|2164.3|2164|2164|2163.7|2164.3|2164|2164|2163.7|16
1721028910000|2024-07-15 07:35:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|6
1721028930000|2024-07-15 07:35:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|7
1721028950000|2024-07-15 07:35:50|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|23
1721028960000|2024-07-15 07:36:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1721028970000|2024-07-15 07:36:10|||||||||4
1721028980000|2024-07-15 07:36:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|8
1721028990000|2024-07-15 07:36:30|||||||||1
1721029010000|2024-07-15 07:36:50|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|7
1721029020000|2024-07-15 07:37:00|2163.9|2163.6|2164.2|2163.9|2164.2|2163.9|2163.9|2163.6|14
1721029040000|2024-07-15 07:37:20|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|9
1721029050000|2024-07-15 07:37:30|2164.4|2164.1|2164.7|2164.4|2164.7|2164.4|2164.4|2164.1|9
1721029060000|2024-07-15 07:37:40|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|6
1721029070000|2024-07-15 07:37:50|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|3
1721029080000|2024-07-15 07:38:00|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|1
1721029090000|2024-07-15 07:38:10|||||||||3
1721029100000|2024-07-15 07:38:20|||||||||1
1721029120000|2024-07-15 07:38:40|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|5
1721029130000|2024-07-15 07:38:50|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|2
1721029140000|2024-07-15 07:39:00|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|15
1721029150000|2024-07-15 07:39:10|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|6
1721029160000|2024-07-15 07:39:20|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|15
1721029170000|2024-07-15 07:39:30|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|7
1721029180000|2024-07-15 07:39:40|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|6
1721029190000|2024-07-15 07:39:50|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|8
1721029200000|2024-07-15 07:40:00|2163.9|2163.6|2164|2163.7|2164.1|2163.8|2163.9|2163.6|10
1721029210000|2024-07-15 07:40:10|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|10
1721029220000|2024-07-15 07:40:20|||||||||7
1721029230000|2024-07-15 07:40:30|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|4
1721029240000|2024-07-15 07:40:40|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|3
1721029260000|2024-07-15 07:41:00|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|4
1721029270000|2024-07-15 07:41:10|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|9
1721029290000|2024-07-15 07:41:30|2164|2163.7|2164|2163.7|2164|2163.7|2164|2163.7|2
1721029300000|2024-07-15 07:41:40|2163.9|2163.6|2163.8|2163.5|2163.9|2163.6|2163.8|2163.5|1
1721029310000|2024-07-15 07:41:50|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|8
1721029320000|2024-07-15 07:42:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1721029340000|2024-07-15 07:42:20|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|4
1721029350000|2024-07-15 07:42:30|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|3
1721029360000|2024-07-15 07:42:40|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|3
1721029370000|2024-07-15 07:42:50|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|7
1721029380000|2024-07-15 07:43:00|||||||||7
1721029390000|2024-07-15 07:43:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|1
1721029400000|2024-07-15 07:43:20|||||||||9
1721029410000|2024-07-15 07:43:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|0
1721029420000|2024-07-15 07:43:40|||||||||1
1721029430000|2024-07-15 07:43:50|||||||||1
1721029440000|2024-07-15 07:44:00|||||||||2
1721029450000|2024-07-15 07:44:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.3|2163|18
1721029460000|2024-07-15 07:44:20|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721029480000|2024-07-15 07:44:40|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2
1721029490000|2024-07-15 07:44:50|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|2
1721029500000|2024-07-15 07:45:00|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|25
1721029510000|2024-07-15 07:45:10|2162.8|2162.5|2163|2162.7|2163.1|2162.8|2162.8|2162.5|20
1721029520000|2024-07-15 07:45:20|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|6
1721029530000|2024-07-15 07:45:30|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|16
1721029540000|2024-07-15 07:45:40|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|15
1721029550000|2024-07-15 07:45:50|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|9
1721029560000|2024-07-15 07:46:00|2162.5|2162.2|2162.6|2162.3|2162.6|2162.3|2162.5|2162.2|5
1721029570000|2024-07-15 07:46:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|0
1721029580000|2024-07-15 07:46:20|2162.6|2162.3|2162.3|2162|2162.6|2162.3|2162.3|2162|36
1721029590000|2024-07-15 07:46:30|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|25
1721029610000|2024-07-15 07:46:50|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|4
1721029620000|2024-07-15 07:47:00|2162.1|2161.8|2162|2161.7|2162.1|2161.8|2161.9|2161.6|29
1721029630000|2024-07-15 07:47:10|2162.1|2161.8|2162.2|2161.9|2162.2|2161.9|2162.1|2161.8|13
1721029640000|2024-07-15 07:47:20|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|9
1721029660000|2024-07-15 07:47:40|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162.2|2161.9|4
1721029670000|2024-07-15 07:47:50|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|14
1721029720000|2024-07-15 07:48:40|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.6|2162.3|9
1721029740000|2024-07-15 07:49:00|2162.9|2162.6|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|9
1721029750000|2024-07-15 07:49:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721029760000|2024-07-15 07:49:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|10
1721029770000|2024-07-15 07:49:30|2163.2|2162.9|2162.9|2162.6|2163.2|2162.9|2162.8|2162.5|9
1721029780000|2024-07-15 07:49:40|2163|2162.7|2162.9|2162.6|2163|2162.7|2162.9|2162.6|4
1721029790000|2024-07-15 07:49:50|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|5
1721029800000|2024-07-15 07:50:00|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2
1721029810000|2024-07-15 07:50:10|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|4
1721029820000|2024-07-15 07:50:20|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|13
1721029830000|2024-07-15 07:50:30|2162.7|2162.4|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|7
1721029840000|2024-07-15 07:50:40|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|12
1721029850000|2024-07-15 07:50:50|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|3
1721029870000|2024-07-15 07:51:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2
1721029880000|2024-07-15 07:51:20|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|3
1721029900000|2024-07-15 07:51:40|2162.3|2162|2162.3|2162|2162.3|2162|2162.2|2161.9|10
1721029910000|2024-07-15 07:51:50|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|2162.2|2161.9|1
1721029920000|2024-07-15 07:52:00|2162.3|2162|2162.4|2162.1|2162.4|2162.1|2162.3|2162|9
1721029930000|2024-07-15 07:52:10|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|5
1721029940000|2024-07-15 07:52:20|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|6
1721029950000|2024-07-15 07:52:30|||||||||1
1721029960000|2024-07-15 07:52:40|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|4
1721029970000|2024-07-15 07:52:50|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|4
1721029980000|2024-07-15 07:53:00|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|8
1721029990000|2024-07-15 07:53:10|||||||||4
1721030010000|2024-07-15 07:53:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1721030030000|2024-07-15 07:53:50|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|5
1721030040000|2024-07-15 07:54:00|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.6|2162.3|40
1721030050000|2024-07-15 07:54:10|2162.6|2162.3|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|5
1721030070000|2024-07-15 07:54:30|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|21
1721030090000|2024-07-15 07:54:50|||||||||2
1721030100000|2024-07-15 07:55:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|8
1721030120000|2024-07-15 07:55:20|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|2
1721030130000|2024-07-15 07:55:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|0
1721030140000|2024-07-15 07:55:40|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|7
1721030150000|2024-07-15 07:55:50|||||||||1
1721030160000|2024-07-15 07:56:00|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|3
1721030170000|2024-07-15 07:56:10|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|0
1721030180000|2024-07-15 07:56:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|8
1721030190000|2024-07-15 07:56:30|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|5
1721030200000|2024-07-15 07:56:40|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|6
1721030210000|2024-07-15 07:56:50|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|4
1721030220000|2024-07-15 07:57:00|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|10
1721030230000|2024-07-15 07:57:10|||||||||1
1721030240000|2024-07-15 07:57:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|3
1721030250000|2024-07-15 07:57:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|4
1721030260000|2024-07-15 07:57:40|2162.8|2162.5|2162.9|2162.6|2162.9|2162.6|2162.8|2162.5|4
1721030270000|2024-07-15 07:57:50|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|4
1721030280000|2024-07-15 07:58:00|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.2|2162.9|4
1721030290000|2024-07-15 07:58:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|4
1721030300000|2024-07-15 07:58:20|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.3|2163|11
1721030320000|2024-07-15 07:58:40|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|0
1721030340000|2024-07-15 07:59:00|2163.3|2163|2163.3|2163|2163.4|2163.1|2163.3|2163|8
1721030360000|2024-07-15 07:59:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|5
1721030370000|2024-07-15 07:59:30|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.4|2163.1|6
1721030390000|2024-07-15 07:59:50|||||||||1
1721030400000|2024-07-15 08:00:00|2163.5|2163.2|2163.3|2163|2163.5|2163.2|2163.3|2163|39
1721030410000|2024-07-15 08:00:10|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2162.9|2162.6|39
1721030420000|2024-07-15 08:00:20|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|9
1721030440000|2024-07-15 08:00:40|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|6
1721030450000|2024-07-15 08:00:50|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|10
1721030460000|2024-07-15 08:01:00|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|7
1721030470000|2024-07-15 08:01:10|2162.9|2162.6|2162.8|2162.5|2163|2162.7|2162.8|2162.5|8
1721030480000|2024-07-15 08:01:20|2162.9|2162.6|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|31
1721030490000|2024-07-15 08:01:30|2163|2162.7|2163|2162.7|2163|2162.7|2163|2162.7|10
1721030500000|2024-07-15 08:01:40|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|5
1721030510000|2024-07-15 08:01:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2
1721030520000|2024-07-15 08:02:00|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.3|2162|30
1721030530000|2024-07-15 08:02:10|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.7|2162.4|1
1721030540000|2024-07-15 08:02:20|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|0
1721030550000|2024-07-15 08:02:30|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.8|2162.5|9
1721030560000|2024-07-15 08:02:40|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|3
1721030570000|2024-07-15 08:02:50|2162.9|2162.6|2162.8|2162.5|2163|2162.7|2162.8|2162.5|2
1721030580000|2024-07-15 08:03:00|2162.7|2162.4|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|13
1721030590000|2024-07-15 08:03:10|2162.4|2162.1|2162.3|2162|2162.4|2162.1|2162|2161.7|25
1721030600000|2024-07-15 08:03:20|2162.2|2161.9|2162.7|2162.4|2162.7|2162.4|2162.2|2161.9|3
1721030610000|2024-07-15 08:03:30|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|1
1721030620000|2024-07-15 08:03:40|||||||||1
1721030630000|2024-07-15 08:03:50|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|3
1721030640000|2024-07-15 08:04:00|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|2
1721030650000|2024-07-15 08:04:10|2163.1|2162.8|2163.2|2162.9|2163.2|2162.9|2163.1|2162.8|5
1721030660000|2024-07-15 08:04:20|2163.1|2162.8|2163|2162.7|2163.2|2162.9|2162.9|2162.6|12
1721030670000|2024-07-15 08:04:30|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|15
1721030680000|2024-07-15 08:04:40|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1721030690000|2024-07-15 08:04:50|2163|2162.7|2163.1|2162.8|2163.1|2162.8|2163|2162.7|1
1721030700000|2024-07-15 08:05:00|2163.2|2162.9|2163.2|2162.9|2163.3|2163|2163.1|2162.8|9
1721030710000|2024-07-15 08:05:10|2163.3|2163|2163.3|2163|2163.3|2163|2163.3|2163|2
1721030720000|2024-07-15 08:05:20|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|7
1721030730000|2024-07-15 08:05:30|2163.5|2163.2|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|17
1721030740000|2024-07-15 08:05:40|2163.9|2163.6|2163.7|2163.4|2163.9|2163.6|2163.7|2163.4|2
1721030750000|2024-07-15 08:05:50|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|6
1721030760000|2024-07-15 08:06:00|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.9|2163.6|11
1721030770000|2024-07-15 08:06:10|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.7|2163.4|5
1721030780000|2024-07-15 08:06:20|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|1
1721030790000|2024-07-15 08:06:30|2163.4|2163.1|2163.8|2163.5|2163.8|2163.5|2163.4|2163.1|4
1721030820000|2024-07-15 08:07:00|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|8
1721030830000|2024-07-15 08:07:10|2164.1|2163.8|2163.8|2163.5|2164.1|2163.8|2163.8|2163.5|4
1721030840000|2024-07-15 08:07:20|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.6|2163.3|3
1721030850000|2024-07-15 08:07:30|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|0
1721030860000|2024-07-15 08:07:40|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|1
1721030870000|2024-07-15 08:07:50|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|2
1721030890000|2024-07-15 08:08:10|2164.4|2164.1|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|6
1721030900000|2024-07-15 08:08:20|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|11
1721030910000|2024-07-15 08:08:30|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|1
1721030920000|2024-07-15 08:08:40|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|1
1721030940000|2024-07-15 08:09:00|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.2|2163.9|7
1721030950000|2024-07-15 08:09:10|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164|2163.7|5
1721030960000|2024-07-15 08:09:20|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2164.3|2164|13
1721030970000|2024-07-15 08:09:30|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|3
1721030980000|2024-07-15 08:09:40|||||||||2
1721030990000|2024-07-15 08:09:50|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|7
1721031000000|2024-07-15 08:10:00|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|8
1721031010000|2024-07-15 08:10:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|7
1721031020000|2024-07-15 08:10:20|2164.7|2164.4|2164.5|2164.2|2164.8|2164.5|2164.5|2164.2|8
1721031030000|2024-07-15 08:10:30|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|11
1721031040000|2024-07-15 08:10:40|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|5
1721031050000|2024-07-15 08:10:50|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|2
1721031060000|2024-07-15 08:11:00|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|3
1721031070000|2024-07-15 08:11:10|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|4
1721031080000|2024-07-15 08:11:20|2165.3|2165|2165.6|2165.3|2165.6|2165.3|2165.3|2165|6
1721031090000|2024-07-15 08:11:30|||||||||1
1721031110000|2024-07-15 08:11:50|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|8
1721031120000|2024-07-15 08:12:00|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|25
1721031130000|2024-07-15 08:12:10|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|4
1721031150000|2024-07-15 08:12:30|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|2
1721031160000|2024-07-15 08:12:40|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|15
1721031170000|2024-07-15 08:12:50|2166|2165.7|2166|2165.7|2166.1|2165.8|2166|2165.7|2
1721031180000|2024-07-15 08:13:00|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.4|2165.1|19
1721031200000|2024-07-15 08:13:20|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|12
1721031210000|2024-07-15 08:13:30|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|1
1721031220000|2024-07-15 08:13:40|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|1
1721031230000|2024-07-15 08:13:50|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|24
1721031240000|2024-07-15 08:14:00|2166.1|2165.8|2166|2165.7|2166.3|2166|2166|2165.7|39
1721031250000|2024-07-15 08:14:10|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|4
1721031260000|2024-07-15 08:14:20|2166.1|2165.8|2165.8|2165.5|2166.1|2165.8|2165.8|2165.5|11
1721031270000|2024-07-15 08:14:30|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|8
1721031280000|2024-07-15 08:14:40|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.3|2165|4
1721031290000|2024-07-15 08:14:50|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|1
1721031300000|2024-07-15 08:15:00|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165.3|2165|10
1721031310000|2024-07-15 08:15:10|||||||||8
1721031320000|2024-07-15 08:15:20|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|4
1721031330000|2024-07-15 08:15:30|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|1
1721031340000|2024-07-15 08:15:40|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|2
1721031350000|2024-07-15 08:15:50|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|9
1721031370000|2024-07-15 08:16:10|2166|2165.7|2165.8|2165.5|2166|2165.7|2165.8|2165.5|3
1721031390000|2024-07-15 08:16:30|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|8
1721031400000|2024-07-15 08:16:40|2165.7|2165.4|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|32
1721031410000|2024-07-15 08:16:50|||||||||2
1721031420000|2024-07-15 08:17:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|8
1721031430000|2024-07-15 08:17:10|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|10
1721031440000|2024-07-15 08:17:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|11
1721031450000|2024-07-15 08:17:30|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|4
1721031470000|2024-07-15 08:17:50|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|11
1721031480000|2024-07-15 08:18:00|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.6|2165.3|3
1721031490000|2024-07-15 08:18:10|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|47
1721031500000|2024-07-15 08:18:20|2165.8|2165.5|2165.9|2165.6|2166|2165.7|2165.8|2165.5|5
1721031510000|2024-07-15 08:18:30|2166|2165.7|2166.3|2166|2166.3|2166|2166|2165.7|8
1721031520000|2024-07-15 08:18:40|||||||||3
1721031530000|2024-07-15 08:18:50|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|5
1721031540000|2024-07-15 08:19:00|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.7|2166.4|45
1721031550000|2024-07-15 08:19:10|2166.8|2166.5|2166.6|2166.3|2166.9|2166.6|2166.6|2166.3|17
1721031560000|2024-07-15 08:19:20|2166.7|2166.4|2166.7|2166.4|2166.9|2166.6|2166.7|2166.4|13
1721031580000|2024-07-15 08:19:40|2166.6|2166.3|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|15
1721031590000|2024-07-15 08:19:50|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|1
1721031600000|2024-07-15 08:20:00|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|7
1721031610000|2024-07-15 08:20:10|2167.2|2166.9|2167.4|2167.1|2167.4|2167.1|2167.2|2166.9|20
1721031620000|2024-07-15 08:20:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|17
1721031630000|2024-07-15 08:20:30|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|17
1721031640000|2024-07-15 08:20:40|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.2|2166.9|18
1721031650000|2024-07-15 08:20:50|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|3
1721031660000|2024-07-15 08:21:00|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|16
1721031670000|2024-07-15 08:21:10|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|15
1721031680000|2024-07-15 08:21:20|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|3
1721031690000|2024-07-15 08:21:30|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|3
1721031700000|2024-07-15 08:21:40|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|2
1721031710000|2024-07-15 08:21:50|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|4
1721031720000|2024-07-15 08:22:00|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|6
1721031730000|2024-07-15 08:22:10|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|5
1721031750000|2024-07-15 08:22:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|5
1721031770000|2024-07-15 08:22:50|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2166.9|2166.6|10
1721031780000|2024-07-15 08:23:00|2167|2166.7|2166.7|2166.4|2167|2166.7|2166.7|2166.4|11
1721031790000|2024-07-15 08:23:10|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|19
1721031800000|2024-07-15 08:23:20|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|3
1721031810000|2024-07-15 08:23:30|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1721031830000|2024-07-15 08:23:50|2167|2166.7|2167.2|2166.9|2167.3|2167|2167|2166.7|3
1721031840000|2024-07-15 08:24:00|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.3|2167|14
1721031850000|2024-07-15 08:24:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|7
1721031870000|2024-07-15 08:24:30|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|7
1721031880000|2024-07-15 08:24:40|||||||||1
1721031890000|2024-07-15 08:24:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|3
1721031900000|2024-07-15 08:25:00|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|9
1721031910000|2024-07-15 08:25:10|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|13
1721031920000|2024-07-15 08:25:20|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|9
1721031930000|2024-07-15 08:25:30|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2
1721031940000|2024-07-15 08:25:40|||||||||1
1721031950000|2024-07-15 08:25:50|2167.4|2167.1|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|3
1721031960000|2024-07-15 08:26:00|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|7
1721031970000|2024-07-15 08:26:10|2167.3|2167|2167.5|2167.2|2167.5|2167.2|2167.3|2167|11
1721031980000|2024-07-15 08:26:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|4
1721031990000|2024-07-15 08:26:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|1
1721032000000|2024-07-15 08:26:40|||||||||1
1721032010000|2024-07-15 08:26:50|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|12
1721032020000|2024-07-15 08:27:00|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|16
1721032030000|2024-07-15 08:27:10|||||||||1
1721032050000|2024-07-15 08:27:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2
1721032060000|2024-07-15 08:27:40|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|6
1721032070000|2024-07-15 08:27:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|31
1721032080000|2024-07-15 08:28:00|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2168|2167.7|8
1721032090000|2024-07-15 08:28:10|2168.3|2168|2167.9|2167.6|2168.3|2168|2167.8|2167.5|23
1721032100000|2024-07-15 08:28:20|2168|2167.7|2168.1|2167.8|2168.2|2167.9|2168|2167.7|4
1721032120000|2024-07-15 08:28:40|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|14
1721032130000|2024-07-15 08:28:50|||||||||3
1721032140000|2024-07-15 08:29:00|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.7|2167.4|2
1721032150000|2024-07-15 08:29:10|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|7
1721032160000|2024-07-15 08:29:20|2167.6|2167.3|2167.5|2167.2|2167.6|2167.3|2167.5|2167.2|8
1721032180000|2024-07-15 08:29:40|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|1
1721032190000|2024-07-15 08:29:50|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|6
1721032200000|2024-07-15 08:30:00|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.3|2167|9
1721032210000|2024-07-15 08:30:10|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.3|2167|6
1721032220000|2024-07-15 08:30:20|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|5
1721032230000|2024-07-15 08:30:30|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|3
1721032240000|2024-07-15 08:30:40|2167.6|2167.3|2167.8|2167.5|2167.8|2167.5|2167.6|2167.3|19
1721032250000|2024-07-15 08:30:50|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.8|2167.5|8
1721032260000|2024-07-15 08:31:00|2167.8|2167.5|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|8
1721032270000|2024-07-15 08:31:10|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|3
1721032280000|2024-07-15 08:31:20|2167.9|2167.6|2167.7|2167.4|2168|2167.7|2167.7|2167.4|5
1721032290000|2024-07-15 08:31:30|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1721032300000|2024-07-15 08:31:40|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|9
1721032310000|2024-07-15 08:31:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|12
1721032320000|2024-07-15 08:32:00|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.8|2167.5|9
1721032330000|2024-07-15 08:32:10|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|8
1721032340000|2024-07-15 08:32:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1721032350000|2024-07-15 08:32:30|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|8
1721032370000|2024-07-15 08:32:50|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|7
1721032380000|2024-07-15 08:33:00|||||||||6
1721032390000|2024-07-15 08:33:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|2
1721032400000|2024-07-15 08:33:20|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|4
1721032410000|2024-07-15 08:33:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|4
1721032420000|2024-07-15 08:33:40|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|10
1721032430000|2024-07-15 08:33:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|9
1721032440000|2024-07-15 08:34:00|2168.8|2168.5|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|9
1721032450000|2024-07-15 08:34:10|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|17
1721032460000|2024-07-15 08:34:20|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|2
1721032470000|2024-07-15 08:34:30|||||||||9
1721032480000|2024-07-15 08:34:40|2168.7|2168.4|2169.3|2169|2169.3|2169|2168.7|2168.4|27
1721032490000|2024-07-15 08:34:50|2169.4|2169.1|2169.7|2169.4|2169.7|2169.4|2169.4|2169.1|21
1721032500000|2024-07-15 08:35:00|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|9
1721032510000|2024-07-15 08:35:10|2169.5|2169.2|2169.8|2169.5|2169.8|2169.5|2169.5|2169.2|28
1721032520000|2024-07-15 08:35:20|2170.1|2169.8|2170|2169.7|2170.2|2169.9|2170|2169.7|32
1721032530000|2024-07-15 08:35:30|2170.1|2169.8|2170.5|2170.2|2170.6|2170.3|2170.1|2169.8|13
1721032540000|2024-07-15 08:35:40|2170.6|2170.3|2170.4|2170.1|2170.7|2170.4|2170.4|2170.1|16
1721032550000|2024-07-15 08:35:50|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|6
1721032560000|2024-07-15 08:36:00|2170.1|2169.8|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|22
1721032570000|2024-07-15 08:36:10|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|5
1721032580000|2024-07-15 08:36:20|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|1
1721032590000|2024-07-15 08:36:30|2170.4|2170.1|2170.5|2170.2|2170.6|2170.3|2170.3|2170|5
1721032600000|2024-07-15 08:36:40|2170.6|2170.3|2170.7|2170.4|2170.7|2170.4|2170.6|2170.3|5
1721032610000|2024-07-15 08:36:50|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|15
1721032620000|2024-07-15 08:37:00|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|3
1721032630000|2024-07-15 08:37:10|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|11
1721032650000|2024-07-15 08:37:30|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|1
1721032660000|2024-07-15 08:37:40|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|8
1721032670000|2024-07-15 08:37:50|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|0
1721032680000|2024-07-15 08:38:00|2170.3|2170|2170.3|2170|2170.3|2170|2170.2|2169.9|13
1721032710000|2024-07-15 08:38:30|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1721032720000|2024-07-15 08:38:40|2170.6|2170.3|2170.8|2170.5|2170.8|2170.5|2170.6|2170.3|9
1721032730000|2024-07-15 08:38:50|||||||||1
1721032740000|2024-07-15 08:39:00|2170.9|2170.6|2171.3|2171|2171.3|2171|2170.9|2170.6|17
1721032750000|2024-07-15 08:39:10|2171.2|2170.9|2171.3|2171|2171.4|2171.1|2171.2|2170.9|15
1721032760000|2024-07-15 08:39:20|2171.2|2170.9|2170.8|2170.5|2171.2|2170.9|2170.8|2170.5|20
1721032770000|2024-07-15 08:39:30|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|4
1721032780000|2024-07-15 08:39:40|2171|2170.7|2171.2|2170.9|2171.2|2170.9|2171|2170.7|10
1721032790000|2024-07-15 08:39:50|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|6
1721032800000|2024-07-15 08:40:00|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|6
1721032810000|2024-07-15 08:40:10|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|0
1721032820000|2024-07-15 08:40:20|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|13
1721032830000|2024-07-15 08:40:30|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|3
1721032840000|2024-07-15 08:40:40|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|0
1721032850000|2024-07-15 08:40:50|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|6
1721032860000|2024-07-15 08:41:00|2170.8|2170.5|2171|2170.7|2171|2170.7|2170.8|2170.5|4
1721032870000|2024-07-15 08:41:10|||||||||6
1721032880000|2024-07-15 08:41:20|2171.1|2170.8|2171|2170.7|2171.1|2170.8|2171|2170.7|5
1721032890000|2024-07-15 08:41:30|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.2|2170.9|15
1721032900000|2024-07-15 08:41:40|2171.4|2171.1|2171.5|2171.2|2171.5|2171.2|2171.4|2171.1|4
1721032910000|2024-07-15 08:41:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.5|2171.2|5
1721032920000|2024-07-15 08:42:00|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.4|2171.1|15
1721032930000|2024-07-15 08:42:10|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1721032940000|2024-07-15 08:42:20|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.3|2171|7
1721032950000|2024-07-15 08:42:30|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2171.2|2170.9|10
1721032960000|2024-07-15 08:42:40|||||||||1
1721032970000|2024-07-15 08:42:50|2171.7|2171.4|2171.6|2171.3|2171.7|2171.4|2171.6|2171.3|8
1721032980000|2024-07-15 08:43:00|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|12
1721032990000|2024-07-15 08:43:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|12
1721033010000|2024-07-15 08:43:30|2171.9|2171.6|2172|2171.7|2172.1|2171.8|2171.9|2171.6|46
1721033020000|2024-07-15 08:43:40|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.1|2171.8|12
1721033030000|2024-07-15 08:43:50|2172.1|2171.8|2172|2171.7|2172.1|2171.8|2172|2171.7|12
1721033040000|2024-07-15 08:44:00|2171.6|2171.3|2171.5|2171.2|2171.6|2171.3|2171.5|2171.2|61
1721033050000|2024-07-15 08:44:10|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|9
1721033060000|2024-07-15 08:44:20|2171.8|2171.5|2171.9|2171.6|2172|2171.7|2171.8|2171.5|10
1721033070000|2024-07-15 08:44:30|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|3
1721033080000|2024-07-15 08:44:40|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.8|2171.5|6
1721033090000|2024-07-15 08:44:50|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|3
1721033100000|2024-07-15 08:45:00|2171.9|2171.6|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|6
1721033110000|2024-07-15 08:45:10|2172.2|2171.9|2172.4|2172.1|2172.4|2172.1|2172.2|2171.9|5
1721033120000|2024-07-15 08:45:20|||||||||3
1721033130000|2024-07-15 08:45:30|2172.3|2172|2172.1|2171.8|2172.3|2172|2172.1|2171.8|13
1721033140000|2024-07-15 08:45:40|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.7|2171.4|11
1721033150000|2024-07-15 08:45:50|2171.5|2171.2|2170.8|2170.5|2171.5|2171.2|2170.8|2170.5|33
1721033160000|2024-07-15 08:46:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.3|2170|21
1721033170000|2024-07-15 08:46:10|2170.4|2170.1|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|29
1721033180000|2024-07-15 08:46:20|2170.1|2169.8|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|9
1721033190000|2024-07-15 08:46:30|2170.1|2169.8|2170.4|2170.1|2170.7|2170.4|2170.1|2169.8|40
1721033200000|2024-07-15 08:46:40|2170.3|2170|2170.2|2169.9|2170.3|2170|2170.2|2169.9|4
1721033210000|2024-07-15 08:46:50|2170.1|2169.8|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|24
1721033220000|2024-07-15 08:47:00|2169.9|2169.6|2169.8|2169.5|2169.9|2169.6|2169.8|2169.5|19
1721033230000|2024-07-15 08:47:10|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|24
1721033250000|2024-07-15 08:47:30|2169.9|2169.6|2170.3|2170|2170.3|2170|2169.9|2169.6|15
1721033260000|2024-07-15 08:47:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|1
1721033270000|2024-07-15 08:47:50|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2
1721033280000|2024-07-15 08:48:00|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2
1721033290000|2024-07-15 08:48:10|2170.8|2170.5|2171|2170.7|2171|2170.7|2170.8|2170.5|3
1721033300000|2024-07-15 08:48:20|2171.1|2170.8|2171|2170.7|2171.1|2170.8|2171|2170.7|9
1721033310000|2024-07-15 08:48:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1721033320000|2024-07-15 08:48:40|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2
1721033330000|2024-07-15 08:48:50|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|4
1721033340000|2024-07-15 08:49:00|||||||||2
1721033350000|2024-07-15 08:49:10|||||||||2
1721033360000|2024-07-15 08:49:20|2171.4|2171.1|2171|2170.7|2171.4|2171.1|2171|2170.7|13
1721033370000|2024-07-15 08:49:30|2170.9|2170.6|2170.9|2170.6|2171|2170.7|2170.9|2170.6|5
1721033380000|2024-07-15 08:49:40|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|0
1721033390000|2024-07-15 08:49:50|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|3
1721033400000|2024-07-15 08:50:00|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|7
1721033410000|2024-07-15 08:50:10|2170.7|2170.4|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|8
1721033420000|2024-07-15 08:50:20|2170.6|2170.3|2170.3|2170|2170.6|2170.3|2170.3|2170|13
1721033430000|2024-07-15 08:50:30|2170.2|2169.9|2170.3|2170|2170.5|2170.2|2170.2|2169.9|33
1721033440000|2024-07-15 08:50:40|2170.5|2170.2|2170.7|2170.4|2170.8|2170.5|2170.5|2170.2|11
1721033450000|2024-07-15 08:50:50|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2
1721033460000|2024-07-15 08:51:00|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|1
1721033470000|2024-07-15 08:51:10|2170.6|2170.3|2170.7|2170.4|2170.7|2170.4|2170.6|2170.3|21
1721033480000|2024-07-15 08:51:20|2170.8|2170.5|2170.9|2170.6|2171|2170.7|2170.8|2170.5|6
1721033500000|2024-07-15 08:51:40|||||||||2
1721033510000|2024-07-15 08:51:50|2171|2170.7|2170.7|2170.4|2171|2170.7|2170.7|2170.4|26
1721033520000|2024-07-15 08:52:00|2170.6|2170.3|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|4
1721033530000|2024-07-15 08:52:10|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|1
1721033540000|2024-07-15 08:52:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|11
1721033550000|2024-07-15 08:52:30|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|5
1721033560000|2024-07-15 08:52:40|2170.9|2170.6|2170.8|2170.5|2171|2170.7|2170.8|2170.5|9
1721033570000|2024-07-15 08:52:50|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|2
1721033580000|2024-07-15 08:53:00|2170.8|2170.5|2171|2170.7|2171|2170.7|2170.6|2170.3|22
1721033590000|2024-07-15 08:53:10|2171.1|2170.8|2171|2170.7|2171.2|2170.9|2171|2170.7|41
1721033600000|2024-07-15 08:53:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|7
1721033610000|2024-07-15 08:53:30|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.7|2170.4|12
1721033620000|2024-07-15 08:53:40|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.7|2170.4|2
1721033630000|2024-07-15 08:53:50|2170.8|2170.5|2170.7|2170.4|2170.8|2170.5|2170.7|2170.4|2
1721033640000|2024-07-15 08:54:00|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|12
1721033650000|2024-07-15 08:54:10|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|5
1721033660000|2024-07-15 08:54:20|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2
1721033670000|2024-07-15 08:54:30|2170.6|2170.3|2170.5|2170.2|2170.7|2170.4|2170.5|2170.2|7
1721033680000|2024-07-15 08:54:40|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|2
1721033690000|2024-07-15 08:54:50|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|4
1721033700000|2024-07-15 08:55:00|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|5
1721033710000|2024-07-15 08:55:10|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|21
1721033720000|2024-07-15 08:55:20|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|5
1721033730000|2024-07-15 08:55:30|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.7|2170.4|18
1721033740000|2024-07-15 08:55:40|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|2170.9|2170.6|3
1721033750000|2024-07-15 08:55:50|2170.8|2170.5|2170.8|2170.5|2170.9|2170.6|2170.8|2170.5|2
1721033760000|2024-07-15 08:56:00|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|10
1721033770000|2024-07-15 08:56:10|2170.6|2170.3|2170.4|2170.1|2170.6|2170.3|2170.4|2170.1|6
1721033780000|2024-07-15 08:56:20|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|6
1721033790000|2024-07-15 08:56:30|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|10
1721033800000|2024-07-15 08:56:40|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|13
1721033810000|2024-07-15 08:56:50|2170.7|2170.4|2170.8|2170.5|2170.8|2170.5|2170.7|2170.4|8
1721033820000|2024-07-15 08:57:00|2170.9|2170.6|2170.9|2170.6|2171|2170.7|2170.9|2170.6|11
1721033830000|2024-07-15 08:57:10|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|9
1721033840000|2024-07-15 08:57:20|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|14
1721033850000|2024-07-15 08:57:30|2171|2170.7|2171|2170.7|2171|2170.7|2170.9|2170.6|14
1721033860000|2024-07-15 08:57:40|2171.2|2170.9|2171.5|2171.2|2171.5|2171.2|2171.2|2170.9|28
1721033870000|2024-07-15 08:57:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|20
1721033880000|2024-07-15 08:58:00|2171.7|2171.4|2172.1|2171.8|2172.2|2171.9|2171.7|2171.4|24
1721033890000|2024-07-15 08:58:10|2172.2|2171.9|2171.9|2171.6|2172.2|2171.9|2171.9|2171.6|19
1721033910000|2024-07-15 08:58:30|2172.2|2171.9|2172.3|2172|2172.4|2172.1|2172.2|2171.9|32
1721033920000|2024-07-15 08:58:40|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|9
1721033930000|2024-07-15 08:58:50|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|4
1721033940000|2024-07-15 08:59:00|2172.6|2172.3|2172.4|2172.1|2172.6|2172.3|2172.4|2172.1|21
1721033950000|2024-07-15 08:59:10|2172.6|2172.3|2172.5|2172.2|2172.6|2172.3|2172.5|2172.2|17
1721033960000|2024-07-15 08:59:20|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|4
1721033970000|2024-07-15 08:59:30|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.7|2172.4|4
1721033980000|2024-07-15 08:59:40|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.8|2172.5|41
1721033990000|2024-07-15 08:59:50|||||||||10
1721034000000|2024-07-15 09:00:00|2172.8|2172.5|2172.5|2172.2|2172.8|2172.5|2172.5|2172.2|31
1721034010000|2024-07-15 09:00:10|2172.6|2172.3|2172.5|2172.2|2172.8|2172.5|2172.4|2172.1|35
1721034020000|2024-07-15 09:00:20|||||||||5
1721034030000|2024-07-15 09:00:30|2172.4|2172.1|2172|2171.7|2172.4|2172.1|2172|2171.7|17
1721034040000|2024-07-15 09:00:40|2172.1|2171.8|2172.3|2172|2172.3|2172|2172.1|2171.8|8
1721034050000|2024-07-15 09:00:50|2172.2|2171.9|2172|2171.7|2172.2|2171.9|2172|2171.7|16
1721034060000|2024-07-15 09:01:00|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|0
1721034070000|2024-07-15 09:01:10|2171.9|2171.6|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|3
1721034080000|2024-07-15 09:01:20|2172.2|2171.9|2172|2171.7|2172.3|2172|2172|2171.7|9
1721034090000|2024-07-15 09:01:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|3
1721034100000|2024-07-15 09:01:40|2172.2|2171.9|2172.2|2171.9|2172.3|2172|2172.2|2171.9|8
1721034110000|2024-07-15 09:01:50|2172.3|2172|2172.4|2172.1|2172.4|2172.1|2172.2|2171.9|6
1721034120000|2024-07-15 09:02:00|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.4|2172.1|5
1721034130000|2024-07-15 09:02:10|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.3|2172|9
1721034140000|2024-07-15 09:02:20|2172.6|2172.3|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|8
1721034150000|2024-07-15 09:02:30|||||||||3
1721034170000|2024-07-15 09:02:50|2172.3|2172|2172.1|2171.8|2172.3|2172|2172.1|2171.8|5
1721034180000|2024-07-15 09:03:00|2172.2|2171.9|2171.9|2171.6|2172.3|2172|2171.9|2171.6|12
1721034190000|2024-07-15 09:03:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|0
1721034200000|2024-07-15 09:03:20|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|4
1721034210000|2024-07-15 09:03:30|2171.8|2171.5|2171.8|2171.5|2171.9|2171.6|2171.6|2171.3|33
1721034220000|2024-07-15 09:03:40|2171.7|2171.4|2171.7|2171.4|2171.8|2171.5|2171.5|2171.2|11
1721034230000|2024-07-15 09:03:50|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|5
1721034240000|2024-07-15 09:04:00|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.7|2171.4|2
1721034250000|2024-07-15 09:04:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|0
1721034260000|2024-07-15 09:04:20|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|5
1721034270000|2024-07-15 09:04:30|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|2
1721034280000|2024-07-15 09:04:40|||||||||2
1721034290000|2024-07-15 09:04:50|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|17
1721034300000|2024-07-15 09:05:00|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.9|2171.6|5
1721034310000|2024-07-15 09:05:10|2172|2171.7|2172|2171.7|2172|2171.7|2171.9|2171.6|9
1721034320000|2024-07-15 09:05:20|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|5
1721034330000|2024-07-15 09:05:30|2172|2171.7|2171.8|2171.5|2172|2171.7|2171.8|2171.5|8
1721034350000|2024-07-15 09:05:50|||||||||7
1721034360000|2024-07-15 09:06:00|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2171.4|2171.1|6
1721034390000|2024-07-15 09:06:30|2171.6|2171.3|2171.6|2171.3|2171.7|2171.4|2171.5|2171.2|11
1721034400000|2024-07-15 09:06:40|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.5|2171.2|4
1721034410000|2024-07-15 09:06:50|2171.4|2171.1|2171.3|2171|2171.4|2171.1|2171.3|2171|6
1721034420000|2024-07-15 09:07:00|||||||||1
1721034430000|2024-07-15 09:07:10|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2171|2170.7|16
1721034440000|2024-07-15 09:07:20|||||||||3
1721034470000|2024-07-15 09:07:50|2171.1|2170.8|2171.4|2171.1|2171.4|2171.1|2171.1|2170.8|10
1721034480000|2024-07-15 09:08:00|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|6
1721034490000|2024-07-15 09:08:10|2171.7|2171.4|2171.8|2171.5|2171.9|2171.6|2171.7|2171.4|14
1721034500000|2024-07-15 09:08:20|2171.9|2171.6|2171.7|2171.4|2171.9|2171.6|2171.7|2171.4|5
1721034510000|2024-07-15 09:08:30|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.5|2171.2|1
1721034520000|2024-07-15 09:08:40|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.3|2171|11
1721034530000|2024-07-15 09:08:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.4|2171.1|25
1721034540000|2024-07-15 09:09:00|2171.7|2171.4|2171.4|2171.1|2171.7|2171.4|2171.4|2171.1|11
1721034550000|2024-07-15 09:09:10|2171.5|2171.2|2171.6|2171.3|2171.7|2171.4|2171.5|2171.2|3
1721034570000|2024-07-15 09:09:30|2171.7|2171.4|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|3
1721034580000|2024-07-15 09:09:40|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|5
1721034590000|2024-07-15 09:09:50|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|0
1721034600000|2024-07-15 09:10:00|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2171.8|2171.5|2
1721034620000|2024-07-15 09:10:20|2172|2171.7|2172|2171.7|2172.1|2171.8|2171.9|2171.6|4
1721034630000|2024-07-15 09:10:30|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|8
1721034640000|2024-07-15 09:10:40|2171.8|2171.5|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|0
1721034650000|2024-07-15 09:10:50|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|7
1721034660000|2024-07-15 09:11:00|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.7|2171.4|9
1721034680000|2024-07-15 09:11:20|||||||||2
1721034690000|2024-07-15 09:11:30|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|1
1721034700000|2024-07-15 09:11:40|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|0
1721034710000|2024-07-15 09:11:50|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|8
1721034730000|2024-07-15 09:12:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2
1721034740000|2024-07-15 09:12:20|2171.7|2171.4|2171.8|2171.5|2171.9|2171.6|2171.7|2171.4|9
1721034750000|2024-07-15 09:12:30|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|4
1721034760000|2024-07-15 09:12:40|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|4
1721034770000|2024-07-15 09:12:50|2172.1|2171.8|2172|2171.7|2172.1|2171.8|2172|2171.7|0
1721034780000|2024-07-15 09:13:00|||||||||2
1721034790000|2024-07-15 09:13:10|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1721034800000|2024-07-15 09:13:20|2172.2|2171.9|2172.6|2172.3|2172.6|2172.3|2172.2|2171.9|5
1721034810000|2024-07-15 09:13:30|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|5
1721034820000|2024-07-15 09:13:40|2172.6|2172.3|2172.6|2172.3|2172.7|2172.4|2172.6|2172.3|12
1721034830000|2024-07-15 09:13:50|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|10
1721034840000|2024-07-15 09:14:00|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2
1721034850000|2024-07-15 09:14:10|2172.5|2172.2|2172.4|2172.1|2172.6|2172.3|2172.4|2172.1|6
1721034860000|2024-07-15 09:14:20|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|0
1721034870000|2024-07-15 09:14:30|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|7
1721034880000|2024-07-15 09:14:40|2172.3|2172|2172.2|2171.9|2172.3|2172|2172.2|2171.9|4
1721034890000|2024-07-15 09:14:50|||||||||1
1721034900000|2024-07-15 09:15:00|||||||||7
1721034910000|2024-07-15 09:15:10|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|3
1721034930000|2024-07-15 09:15:30|2172.2|2171.9|2172.1|2171.8|2172.3|2172|2172.1|2171.8|7
1721034950000|2024-07-15 09:15:50|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172|2171.7|4
1721034960000|2024-07-15 09:16:00|2172.2|2171.9|2172|2171.7|2172.2|2171.9|2172|2171.7|7
1721034970000|2024-07-15 09:16:10|||||||||1
1721034990000|2024-07-15 09:16:30|2172.1|2171.8|2172|2171.7|2172.1|2171.8|2172|2171.7|6
1721035000000|2024-07-15 09:16:40|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1721035010000|2024-07-15 09:16:50|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|4
1721035020000|2024-07-15 09:17:00|||||||||10
1721035030000|2024-07-15 09:17:10|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|1
1721035040000|2024-07-15 09:17:20|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.3|2172|6
1721035050000|2024-07-15 09:17:30|||||||||2
1721035060000|2024-07-15 09:17:40|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1721035070000|2024-07-15 09:17:50|||||||||2
1721035090000|2024-07-15 09:18:10|2172.3|2172|2172.5|2172.2|2172.5|2172.2|2172.3|2172|12
1721035100000|2024-07-15 09:18:20|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|1
1721035110000|2024-07-15 09:18:30|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|6
1721035130000|2024-07-15 09:18:50|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|10
1721035140000|2024-07-15 09:19:00|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|8
1721035150000|2024-07-15 09:19:10|2172.7|2172.4|2172.6|2172.3|2172.7|2172.4|2172.6|2172.3|3
1721035160000|2024-07-15 09:19:20|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|4
1721035170000|2024-07-15 09:19:30|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|2
1721035180000|2024-07-15 09:19:40|2172.7|2172.4|2172.6|2172.3|2172.7|2172.4|2172.6|2172.3|5
1721035190000|2024-07-15 09:19:50|2172.7|2172.4|2172.7|2172.4|2172.7|2172.4|2172.6|2172.3|3
1721035200000|2024-07-15 09:20:00|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|4
1721035210000|2024-07-15 09:20:10|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|19
1721035220000|2024-07-15 09:20:20|2172.8|2172.5|2172.9|2172.6|2172.9|2172.6|2172.8|2172.5|4
1721035230000|2024-07-15 09:20:30|2173|2172.7|2172.9|2172.6|2173.1|2172.8|2172.9|2172.6|3
1721035240000|2024-07-15 09:20:40|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.9|2172.6|1
1721035250000|2024-07-15 09:20:50|2172.8|2172.5|2172.6|2172.3|2172.8|2172.5|2172.5|2172.2|4
1721035260000|2024-07-15 09:21:00|2172.7|2172.4|2172.7|2172.4|2172.8|2172.5|2172.7|2172.4|2
1721035270000|2024-07-15 09:21:10|2172.6|2172.3|2172.4|2172.1|2172.6|2172.3|2172.3|2172|12
1721035280000|2024-07-15 09:21:20|2172.3|2172|2172.3|2172|2172.4|2172.1|2172.2|2171.9|7
1721035290000|2024-07-15 09:21:30|2172.1|2171.8|2172|2171.7|2172.1|2171.8|2172|2171.7|18
1721035300000|2024-07-15 09:21:40|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|13
1721035320000|2024-07-15 09:22:00|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2172|2171.7|8
1721035330000|2024-07-15 09:22:10|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1721035340000|2024-07-15 09:22:20|2172.3|2172|2172.3|2172|2172.3|2172|2172.2|2171.9|0
1721035350000|2024-07-15 09:22:30|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.2|2171.9|2
1721035360000|2024-07-15 09:22:40|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|3
1721035370000|2024-07-15 09:22:50|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.9|2171.6|4
1721035380000|2024-07-15 09:23:00|2171.8|2171.5|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|13
1721035390000|2024-07-15 09:23:10|2171.7|2171.4|2171.6|2171.3|2171.7|2171.4|2171.6|2171.3|3
1721035400000|2024-07-15 09:23:20|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|6
1721035420000|2024-07-15 09:23:40|2171.8|2171.5|2171.3|2171|2171.8|2171.5|2171.3|2171|17
1721035430000|2024-07-15 09:23:50|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|6
1721035440000|2024-07-15 09:24:00|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2171|2170.7|8
1721035450000|2024-07-15 09:24:10|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|3
1721035460000|2024-07-15 09:24:20|2171.1|2170.8|2171.2|2170.9|2171.2|2170.9|2171.1|2170.8|0
1721035470000|2024-07-15 09:24:30|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.1|2170.8|14
1721035480000|2024-07-15 09:24:40|2171.3|2171|2171.4|2171.1|2171.4|2171.1|2171.3|2171|0
1721035490000|2024-07-15 09:24:50|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|3
1721035520000|2024-07-15 09:25:20|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|7
1721035540000|2024-07-15 09:25:40|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2
1721035550000|2024-07-15 09:25:50|2171.9|2171.6|2171.8|2171.5|2172|2171.7|2171.8|2171.5|9
1721035560000|2024-07-15 09:26:00|2171.9|2171.6|2172|2171.7|2172.1|2171.8|2171.9|2171.6|3
1721035570000|2024-07-15 09:26:10|2172.1|2171.8|2172.2|2171.9|2172.2|2171.9|2172.1|2171.8|5
1721035580000|2024-07-15 09:26:20|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|0
1721035590000|2024-07-15 09:26:30|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|3
1721035600000|2024-07-15 09:26:40|2172.2|2171.9|2172.4|2172.1|2172.4|2172.1|2172.2|2171.9|19
1721035610000|2024-07-15 09:26:50|2172.6|2172.3|2172.3|2172|2172.6|2172.3|2172.3|2172|20
1721035620000|2024-07-15 09:27:00|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|7
1721035630000|2024-07-15 09:27:10|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|3
1721035640000|2024-07-15 09:27:20|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.4|2172.1|3
1721035650000|2024-07-15 09:27:30|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|7
1721035660000|2024-07-15 09:27:40|2173.1|2172.8|2173.1|2172.8|2173.2|2172.9|2173|2172.7|145
1721035670000|2024-07-15 09:27:50|2172.9|2172.6|2172.7|2172.4|2172.9|2172.6|2172.7|2172.4|1
1721035680000|2024-07-15 09:28:00|2173.1|2172.8|2173|2172.7|2173.1|2172.8|2173|2172.7|10
1721035690000|2024-07-15 09:28:10|2173.1|2172.8|2173.5|2173.2|2173.5|2173.2|2173.1|2172.8|41
1721035700000|2024-07-15 09:28:20|2173.6|2173.3|2173.7|2173.4|2173.8|2173.5|2173.5|2173.2|13
1721035710000|2024-07-15 09:28:30|2173.8|2173.5|2173.7|2173.4|2173.8|2173.5|2173.7|2173.4|4
1721035720000|2024-07-15 09:28:40|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|74
1721035730000|2024-07-15 09:28:50|2173.7|2173.4|2173.7|2173.4|2173.8|2173.5|2173.6|2173.3|29
1721035740000|2024-07-15 09:29:00|2173.6|2173.3|2173.7|2173.4|2173.7|2173.4|2173.6|2173.3|4
1721035750000|2024-07-15 09:29:10|2173.8|2173.5|2173.7|2173.4|2173.8|2173.5|2173.7|2173.4|9
1721035760000|2024-07-15 09:29:20|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2
1721035770000|2024-07-15 09:29:30|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.3|2173|2
1721035780000|2024-07-15 09:29:40|2173.4|2173.1|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|5
1721035790000|2024-07-15 09:29:50|2173.5|2173.2|2173.7|2173.4|2173.7|2173.4|2173.5|2173.2|4
1721035800000|2024-07-15 09:30:00|2173.8|2173.5|2173.7|2173.4|2173.8|2173.5|2173.7|2173.4|15
1721035810000|2024-07-15 09:30:10|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|2173.6|2173.3|0
1721035820000|2024-07-15 09:30:20|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.5|2173.2|1
1721035830000|2024-07-15 09:30:30|2173.4|2173.1|2173.1|2172.8|2173.4|2173.1|2173.1|2172.8|7
1721035850000|2024-07-15 09:30:50|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|4
1721035860000|2024-07-15 09:31:00|2173.3|2173|2173|2172.7|2173.4|2173.1|2173|2172.7|22
1721035880000|2024-07-15 09:31:20|2173.1|2172.8|2172.9|2172.6|2173.1|2172.8|2172.9|2172.6|14
1721035890000|2024-07-15 09:31:30|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|5
1721035900000|2024-07-15 09:31:40|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|2
1721035910000|2024-07-15 09:31:50|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|4
1721035920000|2024-07-15 09:32:00|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.9|2172.6|3
1721035930000|2024-07-15 09:32:10|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|0
1721035940000|2024-07-15 09:32:20|2173|2172.7|2173.3|2173|2173.3|2173|2173|2172.7|28
1721035950000|2024-07-15 09:32:30|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.1|2172.8|2
1721035960000|2024-07-15 09:32:40|2173.1|2172.8|2173.2|2172.9|2173.2|2172.9|2173.1|2172.8|0
1721035970000|2024-07-15 09:32:50|2173.3|2173|2173.1|2172.8|2173.3|2173|2173.1|2172.8|7
1721036000000|2024-07-15 09:33:20|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.1|2172.8|7
1721036010000|2024-07-15 09:33:30|||||||||1
1721036030000|2024-07-15 09:33:50|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|24
1721036040000|2024-07-15 09:34:00|2173.3|2173|2173.2|2172.9|2173.3|2173|2173.2|2172.9|3
1721036050000|2024-07-15 09:34:10|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|3
1721036060000|2024-07-15 09:34:20|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|7
1721036080000|2024-07-15 09:34:40|2173.2|2172.9|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|7
1721036090000|2024-07-15 09:34:50|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.9|2172.6|8
1721036100000|2024-07-15 09:35:00|2172.8|2172.5|2172.7|2172.4|2172.8|2172.5|2172.7|2172.4|5
1721036110000|2024-07-15 09:35:10|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|3
1721036120000|2024-07-15 09:35:20|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|0
1721036140000|2024-07-15 09:35:40|2172.3|2172|2172.2|2171.9|2172.3|2172|2172.2|2171.9|16
1721036150000|2024-07-15 09:35:50|||||||||4
1721036160000|2024-07-15 09:36:00|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|0
1721036170000|2024-07-15 09:36:10|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.8|2171.5|5
1721036180000|2024-07-15 09:36:20|2172.1|2171.8|2172.3|2172|2172.3|2172|2172.1|2171.8|3
1721036190000|2024-07-15 09:36:30|2172.2|2171.9|2172|2171.7|2172.2|2171.9|2172|2171.7|13
1721036200000|2024-07-15 09:36:40|2172.1|2171.8|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|3
1721036230000|2024-07-15 09:37:10|2172.2|2171.9|2171.9|2171.6|2172.2|2171.9|2171.9|2171.6|19
1721036240000|2024-07-15 09:37:20|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.9|2171.6|3
1721036250000|2024-07-15 09:37:30|2172|2171.7|2172|2171.7|2172|2171.7|2171.9|2171.6|3
1721036260000|2024-07-15 09:37:40|2172.1|2171.8|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|0
1721036270000|2024-07-15 09:37:50|||||||||1
1721036280000|2024-07-15 09:38:00|2172|2171.7|2171.9|2171.6|2172|2171.7|2171.9|2171.6|8
1721036310000|2024-07-15 09:38:30|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|22
1721036320000|2024-07-15 09:38:40|2172.2|2171.9|2172.3|2172|2172.4|2172.1|2172.2|2171.9|9
1721036340000|2024-07-15 09:39:00|||||||||4
1721036350000|2024-07-15 09:39:10|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|2172.4|2172.1|3
1721036360000|2024-07-15 09:39:20|2172.3|2172|2172.2|2171.9|2172.3|2172|2172.2|2171.9|1
1721036370000|2024-07-15 09:39:30|||||||||8
1721036380000|2024-07-15 09:39:40|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|0
1721036390000|2024-07-15 09:39:50|2172.2|2171.9|2172.7|2172.4|2172.7|2172.4|2172.2|2171.9|23
1721036400000|2024-07-15 09:40:00|2173|2172.7|2172.9|2172.6|2173|2172.7|2172.8|2172.5|11
1721036410000|2024-07-15 09:40:10|2172.8|2172.5|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|13
1721036420000|2024-07-15 09:40:20|2172.7|2172.4|2172.7|2172.4|2172.8|2172.5|2172.7|2172.4|2
1721036430000|2024-07-15 09:40:30|2172.6|2172.3|2172.5|2172.2|2172.6|2172.3|2172.5|2172.2|7
1721036450000|2024-07-15 09:40:50|2172.6|2172.3|2172.2|2171.9|2172.6|2172.3|2172.2|2171.9|14
1721036460000|2024-07-15 09:41:00|2172|2171.7|2172|2171.7|2172.1|2171.8|2172|2171.7|2
1721036470000|2024-07-15 09:41:10|2172.1|2171.8|2172.6|2172.3|2172.6|2172.3|2172.1|2171.8|28
1721036480000|2024-07-15 09:41:20|||||||||2
1721036490000|2024-07-15 09:41:30|||||||||8
1721036500000|2024-07-15 09:41:40|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|19
1721036510000|2024-07-15 09:41:50|||||||||2
1721036530000|2024-07-15 09:42:10|||||||||5
1721036540000|2024-07-15 09:42:20|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|4
1721036550000|2024-07-15 09:42:30|||||||||7
1721036560000|2024-07-15 09:42:40|2172.6|2172.3|2172.8|2172.5|2172.8|2172.5|2172.6|2172.3|2
1721036570000|2024-07-15 09:42:50|2173|2172.7|2173.1|2172.8|2173.1|2172.8|2173|2172.7|38
1721036580000|2024-07-15 09:43:00|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|4
1721036590000|2024-07-15 09:43:10|2173.1|2172.8|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|11
1721036600000|2024-07-15 09:43:20|||||||||6
1721036610000|2024-07-15 09:43:30|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|0
1721036620000|2024-07-15 09:43:40|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|2
1721036630000|2024-07-15 09:43:50|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|2173.4|2173.1|8
1721036640000|2024-07-15 09:44:00|2173.3|2173|2173.6|2173.3|2173.6|2173.3|2173.3|2173|4
1721036650000|2024-07-15 09:44:10|2173.7|2173.4|2173.8|2173.5|2174.2|2173.9|2173.7|2173.4|88
1721036660000|2024-07-15 09:44:20|2173.9|2173.6|2173.8|2173.5|2174|2173.7|2173.8|2173.5|7
1721036670000|2024-07-15 09:44:30|||||||||2
1721036680000|2024-07-15 09:44:40|2173.6|2173.3|2173.6|2173.3|2173.7|2173.4|2173.6|2173.3|9
1721036700000|2024-07-15 09:45:00|2173.5|2173.2|2173.3|2173|2173.5|2173.2|2173.3|2173|5
1721036710000|2024-07-15 09:45:10|||||||||2
1721036720000|2024-07-15 09:45:20|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.3|2173|3
1721036730000|2024-07-15 09:45:30|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|12
1721036740000|2024-07-15 09:45:40|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|1
1721036780000|2024-07-15 09:46:20|||||||||3
1721036790000|2024-07-15 09:46:30|2173.1|2172.8|2173|2172.7|2173.1|2172.8|2173|2172.7|1
1721036800000|2024-07-15 09:46:40|||||||||15
1721036810000|2024-07-15 09:46:50|2172.9|2172.6|2173|2172.7|2173|2172.7|2172.9|2172.6|16
1721036820000|2024-07-15 09:47:00|||||||||7
1721036830000|2024-07-15 09:47:10|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2
1721036850000|2024-07-15 09:47:30|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|0
1721036860000|2024-07-15 09:47:40|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173|2172.7|0
1721036870000|2024-07-15 09:47:50|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|2
1721036880000|2024-07-15 09:48:00|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|2173.2|2172.9|0
1721036900000|2024-07-15 09:48:20|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|2173.1|2172.8|1
1721036910000|2024-07-15 09:48:30|2173|2172.7|2173|2172.7|2173|2172.7|2173|2172.7|0
1721036920000|2024-07-15 09:48:40|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|1
1721036940000|2024-07-15 09:49:00|2172.8|2172.5|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|0
1721036970000|2024-07-15 09:49:30|2172.6|2172.3|2172.3|2172|2172.6|2172.3|2172.3|2172|30
1721036980000|2024-07-15 09:49:40|2172.2|2171.9|2172.3|2172|2172.3|2172|2172.2|2171.9|5
1721036990000|2024-07-15 09:49:50|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|0
1721037000000|2024-07-15 09:50:00|2171.8|2171.5|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|29
1721037010000|2024-07-15 09:50:10|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|0
1721037020000|2024-07-15 09:50:20|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.2|2170.9|13
1721037030000|2024-07-15 09:50:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1721037040000|2024-07-15 09:50:40|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|13
1721037060000|2024-07-15 09:51:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|0
1721037070000|2024-07-15 09:51:10|2171.2|2170.9|2171.2|2170.9|2171.3|2171|2171.2|2170.9|14
1721037080000|2024-07-15 09:51:20|||||||||1
1721037110000|2024-07-15 09:51:50|2171.3|2171|2171.4|2171.1|2171.4|2171.1|2171.3|2171|2
1721037130000|2024-07-15 09:52:10|||||||||1
1721037160000|2024-07-15 09:52:40|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2
1721037170000|2024-07-15 09:52:50|2171.6|2171.3|2171.8|2171.5|2171.9|2171.6|2171.6|2171.3|13
1721037180000|2024-07-15 09:53:00|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.4|2171.1|7
1721037190000|2024-07-15 09:53:10|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|13
1721037200000|2024-07-15 09:53:20|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|0
1721037210000|2024-07-15 09:53:30|2171.3|2171|2171.2|2170.9|2171.3|2171|2171.2|2170.9|2
1721037220000|2024-07-15 09:53:40|2171.3|2171|2171.3|2171|2171.3|2171|2171.2|2170.9|3
1721037230000|2024-07-15 09:53:50|||||||||2
1721037240000|2024-07-15 09:54:00|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2
1721037250000|2024-07-15 09:54:10|2171.3|2171|2171.3|2171|2171.4|2171.1|2171.3|2171|0
1721037270000|2024-07-15 09:54:30|||||||||1
1721037280000|2024-07-15 09:54:40|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|1
1721037300000|2024-07-15 09:55:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|1
1721037310000|2024-07-15 09:55:10|||||||||1
1721037330000|2024-07-15 09:55:30|2171|2170.7|2170.7|2170.4|2171|2170.7|2170.7|2170.4|12
1721037340000|2024-07-15 09:55:40|2170.6|2170.3|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|11
1721037350000|2024-07-15 09:55:50|2170.5|2170.2|2170.3|2170|2170.5|2170.2|2170.3|2170|9
1721037360000|2024-07-15 09:56:00|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|5
1721037370000|2024-07-15 09:56:10|2170.4|2170.1|2170.6|2170.3|2170.6|2170.3|2170.4|2170.1|17
1721037380000|2024-07-15 09:56:20|2170.5|2170.2|2170.6|2170.3|2170.7|2170.4|2170.5|2170.2|14
1721037390000|2024-07-15 09:56:30|||||||||1
1721037410000|2024-07-15 09:56:50|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.6|2170.3|0
1721037420000|2024-07-15 09:57:00|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|1
1721037430000|2024-07-15 09:57:10|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|0
1721037440000|2024-07-15 09:57:20|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|0
1721037450000|2024-07-15 09:57:30|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2
1721037460000|2024-07-15 09:57:40|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|1
1721037470000|2024-07-15 09:57:50|2170.6|2170.3|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|3
1721037480000|2024-07-15 09:58:00|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|1
1721037490000|2024-07-15 09:58:10|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.2|2169.9|3
1721037500000|2024-07-15 09:58:20|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2
1721037520000|2024-07-15 09:58:40|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|7
1721037530000|2024-07-15 09:58:50|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|2
1721037540000|2024-07-15 09:59:00|2170.1|2169.8|2170.4|2170.1|2170.4|2170.1|2170.1|2169.8|12
1721037550000|2024-07-15 09:59:10|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|2
1721037560000|2024-07-15 09:59:20|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|2
1721037570000|2024-07-15 09:59:30|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|0
1721037580000|2024-07-15 09:59:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.3|2170|9
1721037590000|2024-07-15 09:59:50|||||||||4
1721037600000|2024-07-15 10:00:00|2170.3|2170|2170|2169.7|2170.3|2170|2170|2169.7|4
1721037610000|2024-07-15 10:00:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|18
1721037620000|2024-07-15 10:00:20|2169.7|2169.4|2169.5|2169.2|2169.8|2169.5|2169.3|2169|8
1721037630000|2024-07-15 10:00:30|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|6
1721037640000|2024-07-15 10:00:40|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|7
1721037650000|2024-07-15 10:00:50|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|3
1721037660000|2024-07-15 10:01:00|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169|2168.7|20
1721037670000|2024-07-15 10:01:10|2169.3|2169|2169.5|2169.2|2169.5|2169.2|2169.2|2168.9|12
1721037680000|2024-07-15 10:01:20|2169.4|2169.1|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|8
1721037710000|2024-07-15 10:01:50|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|7
1721037720000|2024-07-15 10:02:00|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|1
1721037730000|2024-07-15 10:02:10|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|5
1721037750000|2024-07-15 10:02:30|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|5
1721037760000|2024-07-15 10:02:40|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|1
1721037770000|2024-07-15 10:02:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|0
1721037780000|2024-07-15 10:03:00|2168.9|2168.6|2168.8|2168.5|2169|2168.7|2168.8|2168.5|7
1721037790000|2024-07-15 10:03:10|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|16
1721037800000|2024-07-15 10:03:20|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|9
1721037810000|2024-07-15 10:03:30|2169|2168.7|2168.8|2168.5|2169.1|2168.8|2168.8|2168.5|5
1721037820000|2024-07-15 10:03:40|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|4
1721037840000|2024-07-15 10:04:00|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|15
1721037850000|2024-07-15 10:04:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|12
1721037860000|2024-07-15 10:04:20|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|5
1721037870000|2024-07-15 10:04:30|||||||||1
1721037880000|2024-07-15 10:04:40|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168.1|2167.8|5
1721037890000|2024-07-15 10:04:50|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.6|2167.3|68
1721037900000|2024-07-15 10:05:00|||||||||2
1721037930000|2024-07-15 10:05:30|2167.9|2167.6|2167.3|2167|2167.9|2167.6|2167.3|2167|72
1721037940000|2024-07-15 10:05:40|2167.2|2166.9|2168.2|2167.9|2168.2|2167.9|2167.2|2166.9|105
1721037950000|2024-07-15 10:05:50|||||||||2
1721037960000|2024-07-15 10:06:00|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.9|2167.6|5
1721037990000|2024-07-15 10:06:30|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|2
1721038000000|2024-07-15 10:06:40|||||||||1
1721038020000|2024-07-15 10:07:00|2167.8|2167.5|2167.5|2167.2|2167.8|2167.5|2167.5|2167.2|12
1721038030000|2024-07-15 10:07:10|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|5
1721038040000|2024-07-15 10:07:20|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|2
1721038050000|2024-07-15 10:07:30|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|5
1721038080000|2024-07-15 10:08:00|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|10
1721038090000|2024-07-15 10:08:10|||||||||6
1721038100000|2024-07-15 10:08:20|||||||||1
1721038110000|2024-07-15 10:08:30|||||||||1
1721038120000|2024-07-15 10:08:40|2167.7|2167.4|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|2
1721038130000|2024-07-15 10:08:50|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|4
1721038140000|2024-07-15 10:09:00|2167.2|2166.9|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|10
1721038150000|2024-07-15 10:09:10|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.6|2166.3|11
1721038160000|2024-07-15 10:09:20|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1721038170000|2024-07-15 10:09:30|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2167|2166.7|15
1721038180000|2024-07-15 10:09:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|1
1721038190000|2024-07-15 10:09:50|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|2
1721038200000|2024-07-15 10:10:00|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|5
1721038220000|2024-07-15 10:10:20|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|5
1721038240000|2024-07-15 10:10:40|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2
1721038250000|2024-07-15 10:10:50|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|0
1721038260000|2024-07-15 10:11:00|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|9
1721038270000|2024-07-15 10:11:10|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2166.3|2166|7
1721038280000|2024-07-15 10:11:20|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|8
1721038290000|2024-07-15 10:11:30|||||||||8
1721038320000|2024-07-15 10:12:00|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|8
1721038330000|2024-07-15 10:12:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|1
1721038340000|2024-07-15 10:12:20|2166.2|2165.9|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|11
1721038350000|2024-07-15 10:12:30|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1721038360000|2024-07-15 10:12:40|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|8
1721038370000|2024-07-15 10:12:50|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.3|2166|2
1721038380000|2024-07-15 10:13:00|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|3
1721038390000|2024-07-15 10:13:10|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|1
1721038400000|2024-07-15 10:13:20|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|11
1721038410000|2024-07-15 10:13:30|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|5
1721038430000|2024-07-15 10:13:50|||||||||2
1721038450000|2024-07-15 10:14:10|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|14
1721038460000|2024-07-15 10:14:20|2166.3|2166|2166|2165.7|2166.3|2166|2166|2165.7|7
1721038470000|2024-07-15 10:14:30|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|4
1721038480000|2024-07-15 10:14:40|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|1
1721038500000|2024-07-15 10:15:00|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2166.1|2165.8|11
1721038510000|2024-07-15 10:15:10|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|14
1721038520000|2024-07-15 10:15:20|2166.6|2166.3|2167.1|2166.8|2167.1|2166.8|2166.6|2166.3|26
1721038530000|2024-07-15 10:15:30|2167.2|2166.9|2166.7|2166.4|2167.3|2167|2166.7|2166.4|17
1721038540000|2024-07-15 10:15:40|||||||||1
1721038550000|2024-07-15 10:15:50|2166.9|2166.6|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|7
1721038560000|2024-07-15 10:16:00|2167.1|2166.8|2167.4|2167.1|2167.5|2167.2|2167.1|2166.8|59
1721038580000|2024-07-15 10:16:20|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|5
1721038590000|2024-07-15 10:16:30|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2
1721038600000|2024-07-15 10:16:40|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1721038610000|2024-07-15 10:16:50|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|1
1721038620000|2024-07-15 10:17:00|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2
1721038630000|2024-07-15 10:17:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|11
1721038660000|2024-07-15 10:17:40|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2
1721038670000|2024-07-15 10:17:50|||||||||3
1721038680000|2024-07-15 10:18:00|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1721038690000|2024-07-15 10:18:10|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|9
1721038700000|2024-07-15 10:18:20|2167.7|2167.4|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|67
1721038710000|2024-07-15 10:18:30|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.4|2167.1|16
1721038720000|2024-07-15 10:18:40|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1721038730000|2024-07-15 10:18:50|||||||||5
1721038740000|2024-07-15 10:19:00|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2
1721038750000|2024-07-15 10:19:10|2167.7|2167.4|2167.8|2167.5|2167.9|2167.6|2167.7|2167.4|8
1721038770000|2024-07-15 10:19:30|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|3
1721038780000|2024-07-15 10:19:40|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|5
1721038790000|2024-07-15 10:19:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|0
1721038800000|2024-07-15 10:20:00|2167.9|2167.6|2167.7|2167.4|2167.9|2167.6|2167.7|2167.4|10
1721038810000|2024-07-15 10:20:10|2167.6|2167.3|2166.8|2166.5|2167.6|2167.3|2166.8|2166.5|124
1721038820000|2024-07-15 10:20:20|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.4|2166.1|9
1721038830000|2024-07-15 10:20:30|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.3|2166|25
1721038840000|2024-07-15 10:20:40|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.7|2166.4|4
1721038850000|2024-07-15 10:20:50|2167|2166.7|2167|2166.7|2167.1|2166.8|2166.8|2166.5|10
1721038860000|2024-07-15 10:21:00|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|3
1721038870000|2024-07-15 10:21:10|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|1
1721038890000|2024-07-15 10:21:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|13
1721038900000|2024-07-15 10:21:40|2167.3|2167|2167.3|2167|2167.4|2167.1|2167.3|2167|3
1721038910000|2024-07-15 10:21:50|2167.4|2167.1|2167.7|2167.4|2167.7|2167.4|2167.3|2167|4
1721038920000|2024-07-15 10:22:00|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1721038930000|2024-07-15 10:22:10|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|4
1721038940000|2024-07-15 10:22:20|2167.6|2167.3|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|2
1721038950000|2024-07-15 10:22:30|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|1
1721038960000|2024-07-15 10:22:40|||||||||2
1721038970000|2024-07-15 10:22:50|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|7
1721038980000|2024-07-15 10:23:00|2167.7|2167.4|2167.5|2167.2|2167.7|2167.4|2167.5|2167.2|4
1721038990000|2024-07-15 10:23:10|2167.4|2167.1|2167.4|2167.1|2167.6|2167.3|2167.4|2167.1|3
1721039000000|2024-07-15 10:23:20|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|1
1721039010000|2024-07-15 10:23:30|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|6
1721039020000|2024-07-15 10:23:40|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1721039030000|2024-07-15 10:23:50|2167|2166.7|2167|2166.7|2167|2166.7|2166.8|2166.5|37
1721039040000|2024-07-15 10:24:00|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|2
1721039060000|2024-07-15 10:24:20|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|8
1721039070000|2024-07-15 10:24:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|1
1721039080000|2024-07-15 10:24:40|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167|2166.7|0
1721039090000|2024-07-15 10:24:50|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|1
1721039100000|2024-07-15 10:25:00|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1721039110000|2024-07-15 10:25:10|2167.4|2167.1|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1721039120000|2024-07-15 10:25:20|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1721039130000|2024-07-15 10:25:30|2167.5|2167.2|2167.4|2167.1|2167.6|2167.3|2167.4|2167.1|5
1721039140000|2024-07-15 10:25:40|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2
1721039150000|2024-07-15 10:25:50|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|1
1721039170000|2024-07-15 10:26:10|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|5
1721039180000|2024-07-15 10:26:20|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|4
1721039190000|2024-07-15 10:26:30|2166.6|2166.3|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|14
1721039200000|2024-07-15 10:26:40|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|0
1721039210000|2024-07-15 10:26:50|2167.1|2166.8|2167.2|2166.9|2167.3|2167|2167.1|2166.8|3
1721039220000|2024-07-15 10:27:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.2|2166.9|0
1721039230000|2024-07-15 10:27:10|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|8
1721039240000|2024-07-15 10:27:20|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|33
1721039250000|2024-07-15 10:27:30|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|12
1721039260000|2024-07-15 10:27:40|||||||||1
1721039270000|2024-07-15 10:27:50|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2
1721039280000|2024-07-15 10:28:00|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|4
1721039290000|2024-07-15 10:28:10|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|8
1721039300000|2024-07-15 10:28:20|2166.7|2166.4|2167|2166.7|2167|2166.7|2166.6|2166.3|10
1721039310000|2024-07-15 10:28:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167|2166.7|2
1721039320000|2024-07-15 10:28:40|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|2
1721039330000|2024-07-15 10:28:50|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1721039340000|2024-07-15 10:29:00|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|0
1721039360000|2024-07-15 10:29:20|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.8|2166.5|3
1721039380000|2024-07-15 10:29:40|||||||||1
1721039390000|2024-07-15 10:29:50|2166.7|2166.4|2166.9|2166.6|2166.9|2166.6|2166.6|2166.3|11
1721039400000|2024-07-15 10:30:00|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|1
1721039430000|2024-07-15 10:30:30|2167|2166.7|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|5
1721039440000|2024-07-15 10:30:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|0
1721039450000|2024-07-15 10:30:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|6
1721039460000|2024-07-15 10:31:00|2166.8|2166.5|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|1
1721039480000|2024-07-15 10:31:20|||||||||1
1721039500000|2024-07-15 10:31:40|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|14
1721039510000|2024-07-15 10:31:50|2166.4|2166.1|2166.7|2166.4|2166.7|2166.4|2166.4|2166.1|2
1721039520000|2024-07-15 10:32:00|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|0
1721039530000|2024-07-15 10:32:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2
1721039540000|2024-07-15 10:32:20|2166.3|2166|2166.1|2165.8|2166.3|2166|2166.1|2165.8|1
1721039550000|2024-07-15 10:32:30|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|1
1721039560000|2024-07-15 10:32:40|2166.3|2166|2166.1|2165.8|2166.3|2166|2166|2165.7|1
1721039570000|2024-07-15 10:32:50|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|0
1721039580000|2024-07-15 10:33:00|2166.3|2166|2166.5|2166.2|2166.6|2166.3|2166.3|2166|5
1721039590000|2024-07-15 10:33:10|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|0
1721039600000|2024-07-15 10:33:20|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|8
1721039610000|2024-07-15 10:33:30|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|2
1721039620000|2024-07-15 10:33:40|2166.2|2165.9|2166.3|2166|2166.3|2166|2166.1|2165.8|1
1721039630000|2024-07-15 10:33:50|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2166.1|2165.8|0
1721039640000|2024-07-15 10:34:00|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2166.2|2165.9|5
1721039650000|2024-07-15 10:34:10|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|14
1721039660000|2024-07-15 10:34:20|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|6
1721039670000|2024-07-15 10:34:30|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|4
1721039680000|2024-07-15 10:34:40|2167.1|2166.8|2167.3|2167|2167.3|2167|2167.1|2166.8|18
1721039690000|2024-07-15 10:34:50|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|1
1721039700000|2024-07-15 10:35:00|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.8|2166.5|6
1721039710000|2024-07-15 10:35:10|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|0
1721039730000|2024-07-15 10:35:30|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|0
1721039750000|2024-07-15 10:35:50|||||||||1
1721039760000|2024-07-15 10:36:00|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|10
1721039770000|2024-07-15 10:36:10|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|64
1721039780000|2024-07-15 10:36:20|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.7|2166.4|10
1721039790000|2024-07-15 10:36:30|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|2
1721039800000|2024-07-15 10:36:40|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|1
1721039810000|2024-07-15 10:36:50|2167.1|2166.8|2167.3|2167|2167.3|2167|2167|2166.7|0
1721039830000|2024-07-15 10:37:10|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1721039840000|2024-07-15 10:37:20|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|0
1721039850000|2024-07-15 10:37:30|||||||||1
1721039860000|2024-07-15 10:37:40|2167.6|2167.3|2167.8|2167.5|2167.9|2167.6|2167.6|2167.3|19
1721039870000|2024-07-15 10:37:50|2167.5|2167.2|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|10
1721039880000|2024-07-15 10:38:00|||||||||1
1721039890000|2024-07-15 10:38:10|2167.6|2167.3|2167.4|2167.1|2167.6|2167.3|2167.4|2167.1|2
1721039900000|2024-07-15 10:38:20|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.4|2167.1|0
1721039910000|2024-07-15 10:38:30|2167|2166.7|2166.8|2166.5|2167|2166.7|2166.8|2166.5|114
1721039920000|2024-07-15 10:38:40|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|4
1721039930000|2024-07-15 10:38:50|2166.8|2166.5|2167|2166.7|2167|2166.7|2166.8|2166.5|2
1721039940000|2024-07-15 10:39:00|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1721039950000|2024-07-15 10:39:10|2167.2|2166.9|2167|2166.7|2167.3|2167|2167|2166.7|2
1721039960000|2024-07-15 10:39:20|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.8|2166.5|57
1721039970000|2024-07-15 10:39:30|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2
1721039990000|2024-07-15 10:39:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|10
1721040000000|2024-07-15 10:40:00|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|1
1721040010000|2024-07-15 10:40:10|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|0
1721040020000|2024-07-15 10:40:20|2166.9|2166.6|2166.9|2166.6|2167|2166.7|2166.9|2166.6|10
1721040030000|2024-07-15 10:40:30|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|7
1721040040000|2024-07-15 10:40:40|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|0
1721040050000|2024-07-15 10:40:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|0
1721040060000|2024-07-15 10:41:00|2167.2|2166.9|2167.5|2167.2|2167.6|2167.3|2167.2|2166.9|13
1721040070000|2024-07-15 10:41:10|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|0
1721040080000|2024-07-15 10:41:20|2167.7|2167.4|2167.4|2167.1|2167.7|2167.4|2167.4|2167.1|13
1721040090000|2024-07-15 10:41:30|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|2
1721040110000|2024-07-15 10:41:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|0
1721040120000|2024-07-15 10:42:00|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|0
1721040170000|2024-07-15 10:42:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|4
1721040180000|2024-07-15 10:43:00|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.4|2167.1|5
1721040190000|2024-07-15 10:43:10|2167.7|2167.4|2167.8|2167.5|2167.8|2167.5|2167.7|2167.4|5
1721040200000|2024-07-15 10:43:20|||||||||5
1721040210000|2024-07-15 10:43:30|2167.7|2167.4|2168|2167.7|2168|2167.7|2167.7|2167.4|18
1721040220000|2024-07-15 10:43:40|||||||||4
1721040230000|2024-07-15 10:43:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|0
1721040240000|2024-07-15 10:44:00|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1721040250000|2024-07-15 10:44:10|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|13
1721040260000|2024-07-15 10:44:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|15
1721040270000|2024-07-15 10:44:30|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|1
1721040280000|2024-07-15 10:44:40|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|1
1721040300000|2024-07-15 10:45:00|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|1
1721040310000|2024-07-15 10:45:10|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|2
1721040320000|2024-07-15 10:45:20|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.9|2167.6|4
1721040330000|2024-07-15 10:45:30|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|0
1721040350000|2024-07-15 10:45:50|2168|2167.7|2168.1|2167.8|2168.1|2167.8|2168|2167.7|15
1721040360000|2024-07-15 10:46:00|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.2|2167.9|46
1721040370000|2024-07-15 10:46:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|1
1721040390000|2024-07-15 10:46:30|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|3
1721040410000|2024-07-15 10:46:50|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|12
1721040420000|2024-07-15 10:47:00|2168|2167.7|2168|2167.7|2168.1|2167.8|2168|2167.7|11
1721040430000|2024-07-15 10:47:10|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2168.2|2167.9|2
1721040440000|2024-07-15 10:47:20|||||||||3
1721040450000|2024-07-15 10:47:30|2168.4|2168.1|2168.8|2168.5|2168.8|2168.5|2168.4|2168.1|17
1721040460000|2024-07-15 10:47:40|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|24
1721040470000|2024-07-15 10:47:50|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|13
1721040480000|2024-07-15 10:48:00|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2168.9|2168.6|8
1721040490000|2024-07-15 10:48:10|2169|2168.7|2169.1|2168.8|2169.3|2169|2169|2168.7|38
1721040500000|2024-07-15 10:48:20|2169.2|2168.9|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|0
1721040510000|2024-07-15 10:48:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|1
1721040520000|2024-07-15 10:48:40|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|1
1721040530000|2024-07-15 10:48:50|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|2
1721040540000|2024-07-15 10:49:00|||||||||1
1721040550000|2024-07-15 10:49:10|2169|2168.7|2169.4|2169.1|2169.4|2169.1|2169|2168.7|121
1721040560000|2024-07-15 10:49:20|2169.5|2169.2|2169.4|2169.1|2169.5|2169.2|2169.4|2169.1|8
1721040570000|2024-07-15 10:49:30|2169.2|2168.9|2169.4|2169.1|2169.4|2169.1|2169.1|2168.8|6
1721040580000|2024-07-15 10:49:40|2169.3|2169|2169.4|2169.1|2169.5|2169.2|2169.3|2169|5
1721040590000|2024-07-15 10:49:50|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.3|2169|3
1721040600000|2024-07-15 10:50:00|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|2
1721040610000|2024-07-15 10:50:10|2169.4|2169.1|2169.4|2169.1|2169.5|2169.2|2169.3|2169|24
1721040620000|2024-07-15 10:50:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|0
1721040630000|2024-07-15 10:50:30|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1721040640000|2024-07-15 10:50:40|||||||||1
1721040650000|2024-07-15 10:50:50|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|11
1721040660000|2024-07-15 10:51:00|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.6|2169.3|6
1721040670000|2024-07-15 10:51:10|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|36
1721040680000|2024-07-15 10:51:20|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|8
1721040690000|2024-07-15 10:51:30|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|7
1721040700000|2024-07-15 10:51:40|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|1
1721040710000|2024-07-15 10:51:50|||||||||9
1721040720000|2024-07-15 10:52:00|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|0
1721040730000|2024-07-15 10:52:10|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|4
1721040740000|2024-07-15 10:52:20|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|5
1721040750000|2024-07-15 10:52:30|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|0
1721040780000|2024-07-15 10:53:00|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|3
1721040790000|2024-07-15 10:53:10|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|3
1721040800000|2024-07-15 10:53:20|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2
1721040820000|2024-07-15 10:53:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1721040830000|2024-07-15 10:53:50|||||||||1
1721040840000|2024-07-15 10:54:00|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|10
1721040850000|2024-07-15 10:54:10|||||||||2
1721040870000|2024-07-15 10:54:30|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|13
1721040880000|2024-07-15 10:54:40|2169.9|2169.6|2170|2169.7|2170|2169.7|2169.9|2169.6|14
1721040890000|2024-07-15 10:54:50|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|4
1721040900000|2024-07-15 10:55:00|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|16
1721040910000|2024-07-15 10:55:10|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|34
1721040920000|2024-07-15 10:55:20|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|4
1721040930000|2024-07-15 10:55:30|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|7
1721040940000|2024-07-15 10:55:40|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|3
1721040950000|2024-07-15 10:55:50|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.5|2170.2|15
1721040960000|2024-07-15 10:56:00|2170.5|2170.2|2170.6|2170.3|2170.7|2170.4|2170.5|2170.2|28
1721040970000|2024-07-15 10:56:10|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|2170.5|2170.2|0
1721040990000|2024-07-15 10:56:30|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|25
1721041000000|2024-07-15 10:56:40|2170.3|2170|2170.4|2170.1|2170.4|2170.1|2170.3|2170|0
1721041010000|2024-07-15 10:56:50|2170.5|2170.2|2170.5|2170.2|2170.6|2170.3|2170.5|2170.2|3
1721041020000|2024-07-15 10:57:00|2170.4|2170.1|2170.8|2170.5|2171|2170.7|2170.3|2170|127
1721041030000|2024-07-15 10:57:10|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.6|2170.3|2
1721041050000|2024-07-15 10:57:30|||||||||2
1721041060000|2024-07-15 10:57:40|2170.5|2170.2|2170.1|2169.8|2170.5|2170.2|2170.1|2169.8|5
1721041090000|2024-07-15 10:58:10|2170.4|2170.1|2170.7|2170.4|2170.7|2170.4|2170.4|2170.1|9
1721041100000|2024-07-15 10:58:20|||||||||1
1721041120000|2024-07-15 10:58:40|||||||||3
1721041140000|2024-07-15 10:59:00|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|11
1721041150000|2024-07-15 10:59:10|2170.9|2170.6|2170.8|2170.5|2170.9|2170.6|2170.8|2170.5|6
1721041160000|2024-07-15 10:59:20|2170.7|2170.4|2170.8|2170.5|2170.9|2170.6|2170.7|2170.4|17
1721041170000|2024-07-15 10:59:30|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|2
1721041190000|2024-07-15 10:59:50|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|2
1721041200000|2024-07-15 11:00:00|2170.9|2170.6|2171.3|2171|2171.4|2171.1|2170.9|2170.6|87
1721041210000|2024-07-15 11:00:10|2171.7|2171.4|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|46
1721041220000|2024-07-15 11:00:20|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|9
1721041230000|2024-07-15 11:00:30|2171.6|2171.3|2171.3|2171|2171.7|2171.4|2171.3|2171|28
1721041240000|2024-07-15 11:00:40|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.2|2170.9|13
1721041250000|2024-07-15 11:00:50|2171.4|2171.1|2172.5|2172.2|2172.6|2172.3|2171.4|2171.1|242
1721041260000|2024-07-15 11:01:00|2172.4|2172.1|2171.7|2171.4|2172.4|2172.1|2171.7|2171.4|9
1721041270000|2024-07-15 11:01:10|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.3|2171|21
1721041280000|2024-07-15 11:01:20|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.7|2171.4|16
1721041290000|2024-07-15 11:01:30|2171.6|2171.3|2171.8|2171.5|2171.8|2171.5|2171.6|2171.3|10
1721041300000|2024-07-15 11:01:40|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.6|2171.3|21
1721041310000|2024-07-15 11:01:50|2171.6|2171.3|2171.7|2171.4|2171.8|2171.5|2171.6|2171.3|5
1721041320000|2024-07-15 11:02:00|2172|2171.7|2172|2171.7|2172|2171.7|2171.9|2171.6|8
1721041330000|2024-07-15 11:02:10|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|2171.9|2171.6|4
1721041340000|2024-07-15 11:02:20|||||||||5
1721041350000|2024-07-15 11:02:30|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|4
1721041360000|2024-07-15 11:02:40|2171.7|2171.4|2171.8|2171.5|2172|2171.7|2171.7|2171.4|55
1721041370000|2024-07-15 11:02:50|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|6
1721041380000|2024-07-15 11:03:00|2171.6|2171.3|2171.7|2171.4|2171.7|2171.4|2171.5|2171.2|10
1721041390000|2024-07-15 11:03:10|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.5|2171.2|5
1721041400000|2024-07-15 11:03:20|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.3|2171|12
1721041410000|2024-07-15 11:03:30|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|5
1721041420000|2024-07-15 11:03:40|2171.2|2170.9|2171.2|2170.9|2171.3|2171|2171.2|2170.9|5
1721041440000|2024-07-15 11:04:00|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2171.4|2171.1|20
1721041450000|2024-07-15 11:04:10|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|1
1721041460000|2024-07-15 11:04:20|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|3
1721041470000|2024-07-15 11:04:30|2171.3|2171|2171.3|2171|2171.4|2171.1|2171.3|2171|3
1721041490000|2024-07-15 11:04:50|2171.4|2171.1|2171.3|2171|2171.4|2171.1|2171.2|2170.9|8
1721041500000|2024-07-15 11:05:00|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.3|2171|0
1721041510000|2024-07-15 11:05:10|2171.5|2171.2|2171.7|2171.4|2171.7|2171.4|2171.5|2171.2|5
1721041520000|2024-07-15 11:05:20|2171.6|2171.3|2171.3|2171|2171.6|2171.3|2171.3|2171|11
1721041530000|2024-07-15 11:05:30|2171.5|2171.2|2171.4|2171.1|2171.5|2171.2|2171.4|2171.1|7
1721041540000|2024-07-15 11:05:40|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|0
1721041550000|2024-07-15 11:05:50|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|7
1721041560000|2024-07-15 11:06:00|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|5
1721041570000|2024-07-15 11:06:10|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2171|2170.7|19
1721041580000|2024-07-15 11:06:20|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|8
1721041590000|2024-07-15 11:06:30|2171.1|2170.8|2170.8|2170.5|2171.1|2170.8|2170.8|2170.5|8
1721041600000|2024-07-15 11:06:40|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2170.3|2170|12
1721041610000|2024-07-15 11:06:50|2170.4|2170.1|2170.3|2170|2170.4|2170.1|2170.3|2170|14
1721041620000|2024-07-15 11:07:00|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|5
1721041630000|2024-07-15 11:07:10|2170.1|2169.8|2169.7|2169.4|2170.1|2169.8|2169.7|2169.4|17
1721041640000|2024-07-15 11:07:20|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|19
1721041650000|2024-07-15 11:07:30|2169.4|2169.1|2169.4|2169.1|2169.6|2169.3|2169.4|2169.1|6
1721041660000|2024-07-15 11:07:40|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|3
1721041670000|2024-07-15 11:07:50|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|2
1721041680000|2024-07-15 11:08:00|||||||||4
1721041690000|2024-07-15 11:08:10|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|4
1721041700000|2024-07-15 11:08:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|0
1721041710000|2024-07-15 11:08:30|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|0
1721041720000|2024-07-15 11:08:40|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|5
1721041730000|2024-07-15 11:08:50|2169.7|2169.4|2169.8|2169.5|2169.9|2169.6|2169.7|2169.4|12
1721041740000|2024-07-15 11:09:00|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|5
1721041760000|2024-07-15 11:09:20|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|0
1721041770000|2024-07-15 11:09:30|2169.5|2169.2|2169.3|2169|2169.5|2169.2|2169.3|2169|6
1721041780000|2024-07-15 11:09:40|2169|2168.7|2169|2168.7|2169|2168.7|2168.9|2168.6|22
1721041800000|2024-07-15 11:10:00|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|8
1721041810000|2024-07-15 11:10:10|2168.6|2168.3|2168.5|2168.2|2168.7|2168.4|2168.5|2168.2|7
1721041820000|2024-07-15 11:10:20|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|0
1721041830000|2024-07-15 11:10:30|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|8
1721041840000|2024-07-15 11:10:40|2168.1|2167.8|2168.4|2168.1|2168.4|2168.1|2168.1|2167.8|11
1721041850000|2024-07-15 11:10:50|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|5
1721041860000|2024-07-15 11:11:00|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|0
1721041870000|2024-07-15 11:11:10|2168.5|2168.2|2168.4|2168.1|2168.5|2168.2|2168.4|2168.1|8
1721041880000|2024-07-15 11:11:20|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|2
1721041890000|2024-07-15 11:11:30|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|3
1721041900000|2024-07-15 11:11:40|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.9|2167.6|3
1721041910000|2024-07-15 11:11:50|2167.8|2167.5|2168.2|2167.9|2168.2|2167.9|2167.8|2167.5|8
1721041920000|2024-07-15 11:12:00|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2
1721041940000|2024-07-15 11:12:20|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2168|2167.7|5
1721041960000|2024-07-15 11:12:40|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|19
1721041970000|2024-07-15 11:12:50|2168.2|2167.9|2168.6|2168.3|2168.6|2168.3|2168.2|2167.9|18
1721041980000|2024-07-15 11:13:00|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|4
1721041990000|2024-07-15 11:13:10|2168.6|2168.3|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|3
1721042000000|2024-07-15 11:13:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2
1721042010000|2024-07-15 11:13:30|2168.5|2168.2|2168.3|2168|2168.5|2168.2|2168.3|2168|1
1721042020000|2024-07-15 11:13:40|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168|2167.7|4
1721042030000|2024-07-15 11:13:50|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|1
1721042040000|2024-07-15 11:14:00|2167.9|2167.6|2167.6|2167.3|2167.9|2167.6|2167.6|2167.3|4
1721042050000|2024-07-15 11:14:10|||||||||9
1721042060000|2024-07-15 11:14:20|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|6
1721042070000|2024-07-15 11:14:30|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|3
1721042080000|2024-07-15 11:14:40|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|4
1721042090000|2024-07-15 11:14:50|2168.1|2167.8|2168.2|2167.9|2168.2|2167.9|2168.1|2167.8|2
1721042100000|2024-07-15 11:15:00|2168.3|2168|2168.3|2168|2168.3|2168|2168.3|2168|3
1721042110000|2024-07-15 11:15:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|1
1721042120000|2024-07-15 11:15:20|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|0
1721042130000|2024-07-15 11:15:30|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.3|2168|0
1721042140000|2024-07-15 11:15:40|||||||||1
1721042160000|2024-07-15 11:16:00|2168.1|2167.8|2167.8|2167.5|2168.1|2167.8|2167.8|2167.5|8
1721042180000|2024-07-15 11:16:20|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|2167.6|2167.3|1
1721042190000|2024-07-15 11:16:30|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|2
1721042200000|2024-07-15 11:16:40|2167.6|2167.3|2167.4|2167.1|2167.6|2167.3|2167.4|2167.1|13
1721042210000|2024-07-15 11:16:50|2167.2|2166.9|2167.5|2167.2|2167.5|2167.2|2167.2|2166.9|20
1721042220000|2024-07-15 11:17:00|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.6|2167.3|0
1721042230000|2024-07-15 11:17:10|2168|2167.7|2168|2167.7|2168.2|2167.9|2168|2167.7|16
1721042250000|2024-07-15 11:17:30|2167.9|2167.6|2167.8|2167.5|2168|2167.7|2167.8|2167.5|0
1721042260000|2024-07-15 11:17:40|2167.7|2167.4|2167.9|2167.6|2167.9|2167.6|2167.6|2167.3|3
1721042270000|2024-07-15 11:17:50|2168|2167.7|2168|2167.7|2168|2167.7|2167.9|2167.6|1
1721042290000|2024-07-15 11:18:10|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|0
1721042300000|2024-07-15 11:18:20|2167.9|2167.6|2167.9|2167.6|2168|2167.7|2167.9|2167.6|5
1721042310000|2024-07-15 11:18:30|2168|2167.7|2168|2167.7|2168.1|2167.8|2167.9|2167.6|3
1721042320000|2024-07-15 11:18:40|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|2
1721042330000|2024-07-15 11:18:50|2167.9|2167.6|2168|2167.7|2168|2167.7|2167.9|2167.6|2
1721042340000|2024-07-15 11:19:00|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|9
1721042350000|2024-07-15 11:19:10|||||||||3
1721042360000|2024-07-15 11:19:20|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2168|2167.7|11
1721042370000|2024-07-15 11:19:30|||||||||1
1721042380000|2024-07-15 11:19:40|2168.3|2168|2168.3|2168|2168.4|2168.1|2168.3|2168|22
1721042390000|2024-07-15 11:19:50|2168.4|2168.1|2168.5|2168.2|2168.6|2168.3|2168.3|2168|3
1721042400000|2024-07-15 11:20:00|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|9
1721042410000|2024-07-15 11:20:10|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|0
1721042420000|2024-07-15 11:20:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1721042430000|2024-07-15 11:20:30|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|21
1721042440000|2024-07-15 11:20:40|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|2
1721042450000|2024-07-15 11:20:50|2168.5|2168.2|2168.7|2168.4|2168.7|2168.4|2168.5|2168.2|10
1721042460000|2024-07-15 11:21:00|2168.6|2168.3|2169|2168.7|2169|2168.7|2168.6|2168.3|17
1721042470000|2024-07-15 11:21:10|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|8
1721042480000|2024-07-15 11:21:20|2169.3|2169|2169|2168.7|2169.3|2169|2169|2168.7|10
1721042490000|2024-07-15 11:21:30|2168.9|2168.6|2168.9|2168.6|2169|2168.7|2168.9|2168.6|1
1721042500000|2024-07-15 11:21:40|2169|2168.7|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|7
1721042510000|2024-07-15 11:21:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1721042520000|2024-07-15 11:22:00|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|2
1721042530000|2024-07-15 11:22:10|2168.8|2168.5|2168.4|2168.1|2168.8|2168.5|2168.4|2168.1|10
1721042540000|2024-07-15 11:22:20|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|4
1721042550000|2024-07-15 11:22:30|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|2
1721042560000|2024-07-15 11:22:40|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|3
1721042570000|2024-07-15 11:22:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|14
1721042580000|2024-07-15 11:23:00|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|1
1721042590000|2024-07-15 11:23:10|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|0
1721042610000|2024-07-15 11:23:30|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|7
1721042620000|2024-07-15 11:23:40|||||||||1
1721042630000|2024-07-15 11:23:50|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|2
1721042640000|2024-07-15 11:24:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2
1721042650000|2024-07-15 11:24:10|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|8
1721042660000|2024-07-15 11:24:20|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|5
1721042670000|2024-07-15 11:24:30|2168.6|2168.3|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|33
1721042690000|2024-07-15 11:24:50|||||||||1
1721042700000|2024-07-15 11:25:00|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|4
1721042710000|2024-07-15 11:25:10|2168.7|2168.4|2169.3|2169|2169.4|2169.1|2168.7|2168.4|43
1721042720000|2024-07-15 11:25:20|2169.2|2168.9|2169.3|2169|2169.4|2169.1|2168.9|2168.6|14
1721042730000|2024-07-15 11:25:30|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.2|2168.9|2
1721042740000|2024-07-15 11:25:40|2169.1|2168.8|2169.2|2168.9|2169.3|2169|2169.1|2168.8|2
1721042750000|2024-07-15 11:25:50|2169.1|2168.8|2169.3|2169|2169.3|2169|2169.1|2168.8|4
1721042760000|2024-07-15 11:26:00|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.4|2169.1|11
1721042770000|2024-07-15 11:26:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|11
1721042780000|2024-07-15 11:26:20|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|0
1721042790000|2024-07-15 11:26:30|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|1
1721042800000|2024-07-15 11:26:40|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|0
1721042810000|2024-07-15 11:26:50|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|5
1721042820000|2024-07-15 11:27:00|2169.7|2169.4|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|12
1721042830000|2024-07-15 11:27:10|2169.3|2169|2169.3|2169|2169.4|2169.1|2169.2|2168.9|8
1721042840000|2024-07-15 11:27:20|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.1|2168.8|2
1721042850000|2024-07-15 11:27:30|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169|2168.7|7
1721042860000|2024-07-15 11:27:40|2169.3|2169|2169.4|2169.1|2169.4|2169.1|2169.3|2169|6
1721042870000|2024-07-15 11:27:50|2169.5|2169.2|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|9
1721042880000|2024-07-15 11:28:00|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|1
1721042890000|2024-07-15 11:28:10|2169.5|2169.2|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|0
1721042900000|2024-07-15 11:28:20|2169.6|2169.3|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|4
1721042910000|2024-07-15 11:28:30|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.5|2169.2|1
1721042920000|2024-07-15 11:28:40|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|2
1721042930000|2024-07-15 11:28:50|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|13
1721042940000|2024-07-15 11:29:00|2169.7|2169.4|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|8
1721042950000|2024-07-15 11:29:10|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|0
1721042960000|2024-07-15 11:29:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|0
1721042970000|2024-07-15 11:29:30|2169.8|2169.5|2169.6|2169.3|2169.8|2169.5|2169.6|2169.3|3
1721042980000|2024-07-15 11:29:40|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|0
1721042990000|2024-07-15 11:29:50|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|4
1721043000000|2024-07-15 11:30:00|2169.4|2169.1|2169.4|2169.1|2169.5|2169.2|2169.3|2169|2
1721043010000|2024-07-15 11:30:10|2169.3|2169|2169.6|2169.3|2169.6|2169.3|2169.3|2169|6
1721043020000|2024-07-15 11:30:20|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|5
1721043030000|2024-07-15 11:30:30|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|0
1721043040000|2024-07-15 11:30:40|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|5
1721043050000|2024-07-15 11:30:50|2169.9|2169.6|2170|2169.7|2170.1|2169.8|2169.8|2169.5|23
1721043060000|2024-07-15 11:31:00|2170.1|2169.8|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|29
1721043070000|2024-07-15 11:31:10|2169.9|2169.6|2169.9|2169.6|2170.1|2169.8|2169.8|2169.5|10
1721043080000|2024-07-15 11:31:20|2169.8|2169.5|2170.1|2169.8|2170.2|2169.9|2169.8|2169.5|14
1721043090000|2024-07-15 11:31:30|2170|2169.7|2170.1|2169.8|2170.1|2169.8|2170|2169.7|4
1721043100000|2024-07-15 11:31:40|2170|2169.7|2170.2|2169.9|2170.3|2170|2170|2169.7|7
1721043110000|2024-07-15 11:31:50|||||||||3
1721043120000|2024-07-15 11:32:00|2170.3|2170|2170.3|2170|2170.3|2170|2170.2|2169.9|7
1721043130000|2024-07-15 11:32:10|2170.2|2169.9|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|2
1721043140000|2024-07-15 11:32:20|2170.2|2169.9|2170.3|2170|2170.3|2170|2170.1|2169.8|2
1721043150000|2024-07-15 11:32:30|2170.2|2169.9|2170.5|2170.2|2170.6|2170.3|2170.2|2169.9|7
1721043160000|2024-07-15 11:32:40|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|26
1721043170000|2024-07-15 11:32:50|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.7|2170.4|6
1721043180000|2024-07-15 11:33:00|2170.8|2170.5|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|0
1721043190000|2024-07-15 11:33:10|2171|2170.7|2171|2170.7|2171|2170.7|2170.9|2170.6|7
1721043200000|2024-07-15 11:33:20|2170.9|2170.6|2171|2170.7|2171|2170.7|2170.9|2170.6|0
1721043210000|2024-07-15 11:33:30|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2
1721043220000|2024-07-15 11:33:40|2171|2170.7|2171.2|2170.9|2171.2|2170.9|2171|2170.7|4
1721043240000|2024-07-15 11:34:00|2171.3|2171|2171.3|2171|2171.3|2171|2171.3|2171|4
1721043250000|2024-07-15 11:34:10|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|7
1721043260000|2024-07-15 11:34:20|2171.3|2171|2171.1|2170.8|2171.3|2171|2171.1|2170.8|5
1721043270000|2024-07-15 11:34:30|2171.2|2170.9|2171.3|2171|2171.3|2171|2171.1|2170.8|2
1721043280000|2024-07-15 11:34:40|2171.2|2170.9|2171|2170.7|2171.3|2171|2171|2170.7|5
1721043290000|2024-07-15 11:34:50|2170.9|2170.6|2170.7|2170.4|2170.9|2170.6|2170.7|2170.4|4
1721043300000|2024-07-15 11:35:00|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|2170.6|2170.3|5
1721043310000|2024-07-15 11:35:10|2170.5|2170.2|2170.4|2170.1|2170.5|2170.2|2170.4|2170.1|2
1721043320000|2024-07-15 11:35:20|2170.2|2169.9|2169.9|2169.6|2170.2|2169.9|2169.9|2169.6|37
1721043330000|2024-07-15 11:35:30|2170|2169.7|2169.7|2169.4|2170|2169.7|2169.7|2169.4|16
1721043340000|2024-07-15 11:35:40|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.3|2169|27
1721043360000|2024-07-15 11:36:00|2169.3|2169|2169.3|2169|2169.3|2169|2169.3|2169|2
1721043370000|2024-07-15 11:36:10|2169.2|2168.9|2168.8|2168.5|2169.2|2168.9|2168.8|2168.5|4
1721043380000|2024-07-15 11:36:20|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|45
1721043390000|2024-07-15 11:36:30|2169.3|2169|2169.2|2168.9|2169.4|2169.1|2169.2|2168.9|26
1721043400000|2024-07-15 11:36:40|2169.1|2168.8|2169|2168.7|2169.1|2168.8|2169|2168.7|5
1721043410000|2024-07-15 11:36:50|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.4|2168.1|15
1721043420000|2024-07-15 11:37:00|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|3
1721043430000|2024-07-15 11:37:10|2168.4|2168.1|2168|2167.7|2168.4|2168.1|2168|2167.7|53
1721043440000|2024-07-15 11:37:20|2167.9|2167.6|2168.6|2168.3|2168.6|2168.3|2167.9|2167.6|20
1721043450000|2024-07-15 11:37:30|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2
1721043460000|2024-07-15 11:37:40|2168.6|2168.3|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|24
1721043470000|2024-07-15 11:37:50|2169|2168.7|2169.3|2169|2169.3|2169|2169|2168.7|5
1721043480000|2024-07-15 11:38:00|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169|2168.7|8
1721043490000|2024-07-15 11:38:10|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|0
1721043500000|2024-07-15 11:38:20|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.2|2168.9|10
1721043510000|2024-07-15 11:38:30|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2169.1|2168.8|2
1721043520000|2024-07-15 11:38:40|2169.2|2168.9|2169.2|2168.9|2169.3|2169|2169.2|2168.9|10
1721043530000|2024-07-15 11:38:50|2169.4|2169.1|2169.6|2169.3|2169.6|2169.3|2169.4|2169.1|7
1721043540000|2024-07-15 11:39:00|2169.7|2169.4|2169.6|2169.3|2169.7|2169.4|2169.6|2169.3|4
1721043550000|2024-07-15 11:39:10|2169.5|2169.2|2169.6|2169.3|2169.6|2169.3|2169.5|2169.2|5
1721043560000|2024-07-15 11:39:20|2169.5|2169.2|2168.3|2168|2169.5|2169.2|2168.3|2168|129
1721043570000|2024-07-15 11:39:30|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.3|2168|22
1721043580000|2024-07-15 11:39:40|||||||||5
1721043590000|2024-07-15 11:39:50|||||||||2
1721043600000|2024-07-15 11:40:00|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|5
1721043610000|2024-07-15 11:40:10|2168.7|2168.4|2168.2|2167.9|2168.7|2168.4|2168|2167.7|12
1721043620000|2024-07-15 11:40:20|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.2|2167.9|6
1721043630000|2024-07-15 11:40:30|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|2
1721043640000|2024-07-15 11:40:40|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.5|2168.2|8
1721043650000|2024-07-15 11:40:50|2168.4|2168.1|2169|2168.7|2169|2168.7|2168.4|2168.1|7
1721043660000|2024-07-15 11:41:00|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|7
1721043670000|2024-07-15 11:41:10|2168.6|2168.3|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|5
1721043680000|2024-07-15 11:41:20|||||||||3
1721043690000|2024-07-15 11:41:30|2168.5|2168.2|2168.6|2168.3|2168.6|2168.3|2168.5|2168.2|3
1721043700000|2024-07-15 11:41:40|2168.7|2168.4|2168.5|2168.2|2168.7|2168.4|2168.4|2168.1|9
1721043710000|2024-07-15 11:41:50|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2168.3|2168|6
1721043720000|2024-07-15 11:42:00|2168.5|2168.2|2168.5|2168.2|2168.6|2168.3|2168.4|2168.1|8
1721043730000|2024-07-15 11:42:10|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|1
1721043740000|2024-07-15 11:42:20|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.5|2168.2|7
1721043750000|2024-07-15 11:42:30|2168.6|2168.3|2168.8|2168.5|2168.9|2168.6|2168.6|2168.3|62
1721043760000|2024-07-15 11:42:40|2168.9|2168.6|2168.5|2168.2|2168.9|2168.6|2168.5|2168.2|37
1721043770000|2024-07-15 11:42:50|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|7
1721043780000|2024-07-15 11:43:00|2168.3|2168|2168.5|2168.2|2168.7|2168.4|2168.3|2168|25
1721043790000|2024-07-15 11:43:10|2168.6|2168.3|2168.7|2168.4|2168.8|2168.5|2168.6|2168.3|5
1721043800000|2024-07-15 11:43:20|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|5
1721043810000|2024-07-15 11:43:30|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|2
1721043820000|2024-07-15 11:43:40|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|0
1721043830000|2024-07-15 11:43:50|||||||||1
1721043840000|2024-07-15 11:44:00|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|5
1721043850000|2024-07-15 11:44:10|2168.8|2168.5|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|4
1721043860000|2024-07-15 11:44:20|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|2168.6|2168.3|1
1721043870000|2024-07-15 11:44:30|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|1
1721043880000|2024-07-15 11:44:40|2168.4|2168.1|2168.2|2167.9|2168.4|2168.1|2168.2|2167.9|20
1721043890000|2024-07-15 11:44:50|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168|2167.7|6
1721043900000|2024-07-15 11:45:00|2168|2167.7|2168|2167.7|2168.5|2168.2|2168|2167.7|31
1721043910000|2024-07-15 11:45:10|2168.1|2167.8|2168.3|2168|2168.3|2168|2168.1|2167.8|3
1721043920000|2024-07-15 11:45:20|2168.1|2167.8|2168.1|2167.8|2168.2|2167.9|2168|2167.7|13
1721043930000|2024-07-15 11:45:30|2168.2|2167.9|2168.1|2167.8|2168.3|2168|2168.1|2167.8|5
1721043940000|2024-07-15 11:45:40|2168|2167.7|2168.1|2167.8|2168.3|2168|2167.8|2167.5|28
1721043950000|2024-07-15 11:45:50|2167.8|2167.5|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|8
1721043960000|2024-07-15 11:46:00|2167.7|2167.4|2167.3|2167|2167.8|2167.5|2167.3|2167|34
1721043970000|2024-07-15 11:46:10|2167.4|2167.1|2167.6|2167.3|2167.6|2167.3|2167.3|2167|6
1721043980000|2024-07-15 11:46:20|2167.5|2167.2|2167.6|2167.3|2167.7|2167.4|2167.5|2167.2|5
1721043990000|2024-07-15 11:46:30|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|5
1721044000000|2024-07-15 11:46:40|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|5
1721044010000|2024-07-15 11:46:50|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1721044020000|2024-07-15 11:47:00|2167.2|2166.9|2167.7|2167.4|2167.7|2167.4|2167.2|2166.9|5
1721044030000|2024-07-15 11:47:10|||||||||6
1721044040000|2024-07-15 11:47:20|2167.9|2167.6|2167.8|2167.5|2168|2167.7|2167.8|2167.5|11
1721044050000|2024-07-15 11:47:30|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|4
1721044060000|2024-07-15 11:47:40|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|3
1721044070000|2024-07-15 11:47:50|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.6|2167.3|5
1721044080000|2024-07-15 11:48:00|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|2167.8|2167.5|1
1721044090000|2024-07-15 11:48:10|2167.7|2167.4|2168.1|2167.8|2168.1|2167.8|2167.7|2167.4|9
1721044100000|2024-07-15 11:48:20|2167.9|2167.6|2167.8|2167.5|2167.9|2167.6|2167.8|2167.5|6
1721044110000|2024-07-15 11:48:30|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|2167.7|2167.4|0
1721044120000|2024-07-15 11:48:40|2167.8|2167.5|2167.6|2167.3|2167.8|2167.5|2167.6|2167.3|11
1721044130000|2024-07-15 11:48:50|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|7
1721044140000|2024-07-15 11:49:00|2167.5|2167.2|2167.7|2167.4|2167.7|2167.4|2167.5|2167.2|2
1721044150000|2024-07-15 11:49:10|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.7|2167.4|6
1721044160000|2024-07-15 11:49:20|2168.1|2167.8|2168|2167.7|2168.1|2167.8|2168|2167.7|2
1721044170000|2024-07-15 11:49:30|2168.1|2167.8|2168|2167.7|2168.2|2167.9|2167.9|2167.6|18
1721044180000|2024-07-15 11:49:40|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|17
1721044190000|2024-07-15 11:49:50|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|5
1721044200000|2024-07-15 11:50:00|2168.1|2167.8|2167.9|2167.6|2168.1|2167.8|2167.9|2167.6|1
1721044210000|2024-07-15 11:50:10|2167.8|2167.5|2168|2167.7|2168|2167.7|2167.8|2167.5|2
1721044220000|2024-07-15 11:50:20|2167.9|2167.6|2168.1|2167.8|2168.1|2167.8|2167.9|2167.6|0
1721044230000|2024-07-15 11:50:30|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|0
1721044240000|2024-07-15 11:50:40|2168.1|2167.8|2168.1|2167.8|2168.1|2167.8|2168|2167.7|0
1721044250000|2024-07-15 11:50:50|2168.2|2167.9|2168.1|2167.8|2168.2|2167.9|2168|2167.7|1
1721044260000|2024-07-15 11:51:00|2168|2167.7|2167.9|2167.6|2168|2167.7|2167.8|2167.5|11
1721044270000|2024-07-15 11:51:10|2168|2167.7|2167.5|2167.2|2168.1|2167.8|2167.5|2167.2|2
1721044280000|2024-07-15 11:51:20|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167.3|2167|2
1721044290000|2024-07-15 11:51:30|2167.2|2166.9|2167.5|2167.2|2167.5|2167.2|2167.2|2166.9|3
1721044300000|2024-07-15 11:51:40|2167.4|2167.1|2167.4|2167.1|2167.5|2167.2|2167.4|2167.1|0
1721044310000|2024-07-15 11:51:50|2167.2|2166.9|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|6
1721044320000|2024-07-15 11:52:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.3|2167|0
1721044330000|2024-07-15 11:52:10|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2166.8|2166.5|32
1721044340000|2024-07-15 11:52:20|2167.1|2166.8|2167.1|2166.8|2167.2|2166.9|2167.1|2166.8|4
1721044350000|2024-07-15 11:52:30|2167|2166.7|2167|2166.7|2167.2|2166.9|2167|2166.7|2
1721044360000|2024-07-15 11:52:40|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|2
1721044370000|2024-07-15 11:52:50|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|1
1721044380000|2024-07-15 11:53:00|2166.9|2166.6|2167|2166.7|2167|2166.7|2166.9|2166.6|1
1721044390000|2024-07-15 11:53:10|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|2
1721044400000|2024-07-15 11:53:20|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.6|2166.3|37
1721044410000|2024-07-15 11:53:30|2166.7|2166.4|2166.8|2166.5|2166.8|2166.5|2166.7|2166.4|2
1721044420000|2024-07-15 11:53:40|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|7
1721044430000|2024-07-15 11:53:50|2166.7|2166.4|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|7
1721044440000|2024-07-15 11:54:00|2166.7|2166.4|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|3
1721044450000|2024-07-15 11:54:10|||||||||1
1721044460000|2024-07-15 11:54:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|4
1721044470000|2024-07-15 11:54:30|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|9
1721044480000|2024-07-15 11:54:40|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|46
1721044490000|2024-07-15 11:54:50|2166.3|2166|2166|2165.7|2166.3|2166|2166|2165.7|15
1721044500000|2024-07-15 11:55:00|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.3|2165|124
1721044520000|2024-07-15 11:55:20|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.7|2164.4|49
1721044530000|2024-07-15 11:55:30|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.6|2164.3|16
1721044540000|2024-07-15 11:55:40|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|6
1721044550000|2024-07-15 11:55:50|2164.6|2164.3|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|10
1721044560000|2024-07-15 11:56:00|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.6|2164.3|3
1721044570000|2024-07-15 11:56:10|2164.9|2164.6|2165|2164.7|2165.1|2164.8|2164.9|2164.6|18
1721044580000|2024-07-15 11:56:20|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|0
1721044590000|2024-07-15 11:56:30|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|5
1721044600000|2024-07-15 11:56:40|2164.5|2164.2|2163.9|2163.6|2164.5|2164.2|2163.9|2163.6|14
1721044610000|2024-07-15 11:56:50|2163.8|2163.5|2162.6|2162.3|2163.8|2163.5|2162.6|2162.3|143
1721044620000|2024-07-15 11:57:00|2162.7|2162.4|2163|2162.7|2163|2162.7|2162.6|2162.3|25
1721044630000|2024-07-15 11:57:10|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|2163.4|2163.1|28
1721044640000|2024-07-15 11:57:20|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163|2162.7|17
1721044650000|2024-07-15 11:57:30|2163.3|2163|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|12
1721044660000|2024-07-15 11:57:40|2163.1|2162.8|2162.8|2162.5|2163.2|2162.9|2162.8|2162.5|11
1721044670000|2024-07-15 11:57:50|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.6|2162.3|8
1721044680000|2024-07-15 11:58:00|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|6
1721044690000|2024-07-15 11:58:10|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|2
1721044700000|2024-07-15 11:58:20|2163.4|2163.1|2163.3|2163|2163.4|2163.1|2163.3|2163|2
1721044710000|2024-07-15 11:58:30|||||||||1
1721044720000|2024-07-15 11:58:40|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.3|2163|10
1721044730000|2024-07-15 11:58:50|2163.8|2163.5|2163.7|2163.4|2163.8|2163.5|2163.6|2163.3|16
1721044740000|2024-07-15 11:59:00|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2163.5|2163.2|6
1721044750000|2024-07-15 11:59:10|2163.9|2163.6|2164.1|2163.8|2164.2|2163.9|2163.8|2163.5|53
1721044760000|2024-07-15 11:59:20|2164.2|2163.9|2164.5|2164.2|2164.5|2164.2|2164.1|2163.8|17
1721044770000|2024-07-15 11:59:30|2164.6|2164.3|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|10
1721044780000|2024-07-15 11:59:40|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|7
1721044790000|2024-07-15 11:59:50|2164.6|2164.3|2163.6|2163.3|2164.7|2164.4|2163.6|2163.3|243
1721044800000|2024-07-15 12:00:00|2163.9|2163.6|2164.5|2164.2|2164.6|2164.3|2163.9|2163.6|35
1721044810000|2024-07-15 12:00:10|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|6
1721044820000|2024-07-15 12:00:20|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|41
1721044830000|2024-07-15 12:00:30|2164.4|2164.1|2164.4|2164.1|2164.5|2164.2|2164.3|2164|3
1721044840000|2024-07-15 12:00:40|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|6
1721044850000|2024-07-15 12:00:50|2164.6|2164.3|2164.7|2164.4|2164.8|2164.5|2164.6|2164.3|13
1721044860000|2024-07-15 12:01:00|2164.8|2164.5|2164|2163.7|2164.9|2164.6|2164|2163.7|35
1721044870000|2024-07-15 12:01:10|2163.6|2163.3|2163.2|2162.9|2163.6|2163.3|2163.2|2162.9|39
1721044880000|2024-07-15 12:01:20|2163.1|2162.8|2162.8|2162.5|2163.4|2163.1|2162.8|2162.5|34
1721044890000|2024-07-15 12:01:30|2162.7|2162.4|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|4
1721044900000|2024-07-15 12:01:40|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|26
1721044910000|2024-07-15 12:01:50|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|4
1721044920000|2024-07-15 12:02:00|2162.7|2162.4|2161.9|2161.6|2162.7|2162.4|2161.9|2161.6|36
1721044930000|2024-07-15 12:02:10|2162|2161.7|2162|2161.7|2162.1|2161.8|2161.8|2161.5|49
1721044940000|2024-07-15 12:02:20|2162.2|2161.9|2162.9|2162.6|2162.9|2162.6|2162.2|2161.9|18
1721044950000|2024-07-15 12:02:30|2162.8|2162.5|2163.3|2163|2163.3|2163|2162.8|2162.5|12
1721044960000|2024-07-15 12:02:40|2163.1|2162.8|2163.5|2163.2|2163.6|2163.3|2163.1|2162.8|10
1721044970000|2024-07-15 12:02:50|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|11
1721044980000|2024-07-15 12:03:00|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|12
1721044990000|2024-07-15 12:03:10|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|2
1721045000000|2024-07-15 12:03:20|2165.3|2165|2164.9|2164.6|2165.3|2165|2164.7|2164.4|152
1721045010000|2024-07-15 12:03:30|2165|2164.7|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|33
1721045020000|2024-07-15 12:03:40|2165|2164.7|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|31
1721045030000|2024-07-15 12:03:50|2164.7|2164.4|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|2
1721045040000|2024-07-15 12:04:00|2164.7|2164.4|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|2
1721045050000|2024-07-15 12:04:10|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|3
1721045060000|2024-07-15 12:04:20|2164.9|2164.6|2165|2164.7|2165.1|2164.8|2164.9|2164.6|13
1721045070000|2024-07-15 12:04:30|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|2
1721045080000|2024-07-15 12:04:40|2165.3|2165|2165.3|2165|2165.3|2165|2165.3|2165|2
1721045090000|2024-07-15 12:04:50|2165.4|2165.1|2165.8|2165.5|2165.8|2165.5|2165.4|2165.1|32
1721045100000|2024-07-15 12:05:00|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.7|2165.4|27
1721045110000|2024-07-15 12:05:10|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|4
1721045120000|2024-07-15 12:05:20|2165.6|2165.3|2165.7|2165.4|2165.7|2165.4|2165.3|2165|12
1721045130000|2024-07-15 12:05:30|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|10
1721045140000|2024-07-15 12:05:40|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|0
1721045150000|2024-07-15 12:05:50|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|1
1721045160000|2024-07-15 12:06:00|2165.7|2165.4|2166|2165.7|2166|2165.7|2165.7|2165.4|8
1721045170000|2024-07-15 12:06:10|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|3
1721045180000|2024-07-15 12:06:20|2166.1|2165.8|2166.4|2166.1|2166.4|2166.1|2166.1|2165.8|19
1721045190000|2024-07-15 12:06:30|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|7
1721045200000|2024-07-15 12:06:40|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|2166.8|2166.5|9
1721045210000|2024-07-15 12:06:50|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|3
1721045220000|2024-07-15 12:07:00|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.2|2165.9|39
1721045230000|2024-07-15 12:07:10|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.3|2166|13
1721045240000|2024-07-15 12:07:20|2166.3|2166|2166.2|2165.9|2166.3|2166|2166|2165.7|7
1721045250000|2024-07-15 12:07:30|2166.1|2165.8|2165.7|2165.4|2166.1|2165.8|2165.7|2165.4|19
1721045260000|2024-07-15 12:07:40|2165.8|2165.5|2165.6|2165.3|2165.8|2165.5|2165.5|2165.2|9
1721045270000|2024-07-15 12:07:50|2165.5|2165.2|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|4
1721045280000|2024-07-15 12:08:00|2165.7|2165.4|2165.4|2165.1|2165.7|2165.4|2165.4|2165.1|2
1721045290000|2024-07-15 12:08:10|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|6
1721045300000|2024-07-15 12:08:20|2166|2165.7|2166.2|2165.9|2166.2|2165.9|2166|2165.7|4
1721045310000|2024-07-15 12:08:30|2166|2165.7|2165.3|2165|2166|2165.7|2165.3|2165|23
1721045320000|2024-07-15 12:08:40|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|17
1721045330000|2024-07-15 12:08:50|2165|2164.7|2165|2164.7|2165|2164.7|2164.8|2164.5|5
1721045350000|2024-07-15 12:09:10|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|4
1721045360000|2024-07-15 12:09:20|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2
1721045370000|2024-07-15 12:09:30|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|2165.2|2164.9|1
1721045380000|2024-07-15 12:09:40|2165.1|2164.8|2165.4|2165.1|2165.5|2165.2|2165.1|2164.8|1
1721045390000|2024-07-15 12:09:50|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165|2164.7|6
1721045400000|2024-07-15 12:10:00|2165.4|2165.1|2165|2164.7|2165.4|2165.1|2165|2164.7|5
1721045410000|2024-07-15 12:10:10|||||||||3
1721045420000|2024-07-15 12:10:20|2165.2|2164.9|2165.1|2164.8|2165.3|2165|2165.1|2164.8|6
1721045430000|2024-07-15 12:10:30|2165.3|2165|2165.5|2165.2|2165.7|2165.4|2165.3|2165|16
1721045440000|2024-07-15 12:10:40|2165.6|2165.3|2165.3|2165|2165.6|2165.3|2165.2|2164.9|2
1721045450000|2024-07-15 12:10:50|2165.4|2165.1|2165.4|2165.1|2165.4|2165.1|2165.3|2165|0
1721045460000|2024-07-15 12:11:00|2165.5|2165.2|2165|2164.7|2165.6|2165.3|2165|2164.7|11
1721045470000|2024-07-15 12:11:10|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|2
1721045480000|2024-07-15 12:11:20|2165.2|2164.9|2165.1|2164.8|2165.4|2165.1|2165.1|2164.8|8
1721045490000|2024-07-15 12:11:30|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|6
1721045500000|2024-07-15 12:11:40|2165.5|2165.2|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|8
1721045510000|2024-07-15 12:11:50|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|0
1721045520000|2024-07-15 12:12:00|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|0
1721045540000|2024-07-15 12:12:20|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|15
1721045550000|2024-07-15 12:12:30|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.9|2165.6|5
1721045560000|2024-07-15 12:12:40|2165.8|2165.5|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|1
1721045570000|2024-07-15 12:12:50|2165.8|2165.5|2166.1|2165.8|2166.1|2165.8|2165.8|2165.5|9
1721045580000|2024-07-15 12:13:00|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|8
1721045590000|2024-07-15 12:13:10|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|0
1721045600000|2024-07-15 12:13:20|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.9|2165.6|5
1721045610000|2024-07-15 12:13:30|2166.1|2165.8|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|2
1721045620000|2024-07-15 12:13:40|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.8|2165.5|10
1721045630000|2024-07-15 12:13:50|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|2166.1|2165.8|1
1721045640000|2024-07-15 12:14:00|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.3|2166|4
1721045650000|2024-07-15 12:14:10|2166.2|2165.9|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|10
1721045660000|2024-07-15 12:14:20|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|2
1721045670000|2024-07-15 12:14:30|2166.2|2165.9|2166|2165.7|2166.2|2165.9|2166|2165.7|11
1721045680000|2024-07-15 12:14:40|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|1
1721045700000|2024-07-15 12:15:00|2165.8|2165.5|2165.5|2165.2|2165.8|2165.5|2165.5|2165.2|8
1721045710000|2024-07-15 12:15:10|2165.6|2165.3|2165.5|2165.2|2165.6|2165.3|2165.5|2165.2|3
1721045720000|2024-07-15 12:15:20|2165.4|2165.1|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|6
1721045730000|2024-07-15 12:15:30|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|0
1721045740000|2024-07-15 12:15:40|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|8
1721045750000|2024-07-15 12:15:50|2165|2164.7|2164.9|2164.6|2165.1|2164.8|2164.8|2164.5|8
1721045760000|2024-07-15 12:16:00|2164.8|2164.5|2164.7|2164.4|2164.9|2164.6|2164.7|2164.4|2
1721045770000|2024-07-15 12:16:10|2164.6|2164.3|2164.4|2164.1|2164.7|2164.4|2164.4|2164.1|31
1721045780000|2024-07-15 12:16:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|9
1721045790000|2024-07-15 12:16:30|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.3|2164|7
1721045800000|2024-07-15 12:16:40|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|7
1721045810000|2024-07-15 12:16:50|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|6
1721045820000|2024-07-15 12:17:00|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|4
1721045830000|2024-07-15 12:17:10|2164.6|2164.3|2164.2|2163.9|2164.6|2164.3|2164.2|2163.9|8
1721045840000|2024-07-15 12:17:20|2164.3|2164|2164.2|2163.9|2164.3|2164|2164.2|2163.9|2
1721045850000|2024-07-15 12:17:30|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2164|2163.7|23
1721045860000|2024-07-15 12:17:40|2164.1|2163.8|2164|2163.7|2164.1|2163.8|2164|2163.7|0
1721045870000|2024-07-15 12:17:50|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|5
1721045880000|2024-07-15 12:18:00|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|2
1721045890000|2024-07-15 12:18:10|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.2|2163.9|0
1721045900000|2024-07-15 12:18:20|2164.1|2163.8|2164.3|2164|2164.3|2164|2164.1|2163.8|2
1721045910000|2024-07-15 12:18:30|2164.4|2164.1|2164.7|2164.4|2164.7|2164.4|2164.4|2164.1|14
1721045920000|2024-07-15 12:18:40|2164.8|2164.5|2165.3|2165|2165.3|2165|2164.8|2164.5|8
1721045930000|2024-07-15 12:18:50|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.3|2165|7
1721045940000|2024-07-15 12:19:00|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|10
1721045950000|2024-07-15 12:19:10|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165|2164.7|0
1721045960000|2024-07-15 12:19:20|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.7|2164.4|3
1721045970000|2024-07-15 12:19:30|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|3
1721045980000|2024-07-15 12:19:40|2164.5|2164.2|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|0
1721045990000|2024-07-15 12:19:50|2164.8|2164.5|2164.9|2164.6|2165|2164.7|2164.8|2164.5|5
1721046000000|2024-07-15 12:20:00|2165|2164.7|2164.7|2164.4|2165|2164.7|2164.6|2164.3|4
1721046010000|2024-07-15 12:20:10|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|3
1721046020000|2024-07-15 12:20:20|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|0
1721046030000|2024-07-15 12:20:30|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|5
1721046040000|2024-07-15 12:20:40|2165|2164.7|2165|2164.7|2165|2164.7|2164.8|2164.5|33
1721046050000|2024-07-15 12:20:50|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.8|2164.5|10
1721046060000|2024-07-15 12:21:00|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|1
1721046070000|2024-07-15 12:21:10|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|12
1721046080000|2024-07-15 12:21:20|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|2
1721046090000|2024-07-15 12:21:30|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|3
1721046100000|2024-07-15 12:21:40|||||||||3
1721046110000|2024-07-15 12:21:50|2164.6|2164.3|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|6
1721046120000|2024-07-15 12:22:00|2164.6|2164.3|2165|2164.7|2165|2164.7|2164.6|2164.3|16
1721046130000|2024-07-15 12:22:10|2165.1|2164.8|2164.8|2164.5|2165.1|2164.8|2164.8|2164.5|10
1721046140000|2024-07-15 12:22:20|2164.9|2164.6|2165.1|2164.8|2165.1|2164.8|2164.9|2164.6|13
1721046150000|2024-07-15 12:22:30|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|4
1721046160000|2024-07-15 12:22:40|2165.3|2165|2165|2164.7|2165.3|2165|2165|2164.7|6
1721046180000|2024-07-15 12:23:00|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|0
1721046190000|2024-07-15 12:23:10|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|2
1721046200000|2024-07-15 12:23:20|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|12
1721046210000|2024-07-15 12:23:30|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|10
1721046220000|2024-07-15 12:23:40|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|4
1721046230000|2024-07-15 12:23:50|||||||||2
1721046240000|2024-07-15 12:24:00|2164.5|2164.2|2164.6|2164.3|2164.7|2164.4|2164.5|2164.2|19
1721046250000|2024-07-15 12:24:10|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2
1721046260000|2024-07-15 12:24:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|1
1721046280000|2024-07-15 12:24:40|2164.6|2164.3|2164.8|2164.5|2164.8|2164.5|2164.4|2164.1|19
1721046290000|2024-07-15 12:24:50|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|0
1721046300000|2024-07-15 12:25:00|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|4
1721046310000|2024-07-15 12:25:10|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|5
1721046320000|2024-07-15 12:25:20|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|39
1721046330000|2024-07-15 12:25:30|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|12
1721046340000|2024-07-15 12:25:40|2165.2|2164.9|2165.1|2164.8|2165.2|2164.9|2165.1|2164.8|1
1721046350000|2024-07-15 12:25:50|2165|2164.7|2165|2164.7|2165|2164.7|2165|2164.7|3
1721046360000|2024-07-15 12:26:00|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|19
1721046370000|2024-07-15 12:26:10|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|5
1721046380000|2024-07-15 12:26:20|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|5
1721046390000|2024-07-15 12:26:30|2164.7|2164.4|2164.3|2164|2164.7|2164.4|2164.3|2164|10
1721046410000|2024-07-15 12:26:50|2164.2|2163.9|2164.3|2164|2164.3|2164|2164.2|2163.9|23
1721046420000|2024-07-15 12:27:00|2164.4|2164.1|2163.8|2163.5|2164.4|2164.1|2163.8|2163.5|28
1721046430000|2024-07-15 12:27:10|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|5
1721046440000|2024-07-15 12:27:20|||||||||2
1721046450000|2024-07-15 12:27:30|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.9|2163.6|2
1721046460000|2024-07-15 12:27:40|2164|2163.7|2164.1|2163.8|2164.1|2163.8|2164|2163.7|4
1721046470000|2024-07-15 12:27:50|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|12
1721046480000|2024-07-15 12:28:00|2164.2|2163.9|2164.2|2163.9|2164.3|2164|2164.2|2163.9|9
1721046490000|2024-07-15 12:28:10|2164.3|2164|2164.3|2164|2164.3|2164|2164.3|2164|3
1721046500000|2024-07-15 12:28:20|2164.4|2164.1|2164.3|2164|2164.4|2164.1|2164.3|2164|15
1721046510000|2024-07-15 12:28:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|5
1721046520000|2024-07-15 12:28:40|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2164.3|2164|17
1721046530000|2024-07-15 12:28:50|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|3
1721046540000|2024-07-15 12:29:00|2164.6|2164.3|2164.5|2164.2|2164.6|2164.3|2164.4|2164.1|8
1721046550000|2024-07-15 12:29:10|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|8
1721046570000|2024-07-15 12:29:30|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.2|2163.9|13
1721046580000|2024-07-15 12:29:40|2164.3|2164|2164.4|2164.1|2164.5|2164.2|2164.2|2163.9|1
1721046590000|2024-07-15 12:29:50|2164.3|2164|2164.6|2164.3|2164.6|2164.3|2164.3|2164|10
1721046600000|2024-07-15 12:30:00|2164.5|2164.2|2164.6|2164.3|2165.1|2164.8|2164.5|2164.2|25
1721046610000|2024-07-15 12:30:10|2164.5|2164.2|2165.1|2164.8|2165.4|2165.1|2164.5|2164.2|41
1721046620000|2024-07-15 12:30:20|2165.3|2165|2165.3|2165|2165.5|2165.2|2165.1|2164.8|31
1721046630000|2024-07-15 12:30:30|2165.4|2165.1|2166.1|2165.8|2166.1|2165.8|2165.4|2165.1|36
1721046640000|2024-07-15 12:30:40|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2166|2165.7|1
1721046650000|2024-07-15 12:30:50|2166.2|2165.9|2166.4|2166.1|2166.5|2166.2|2166.1|2165.8|27
1721046660000|2024-07-15 12:31:00|2166.1|2165.8|2165.7|2165.4|2166.1|2165.8|2165.7|2165.4|29
1721046670000|2024-07-15 12:31:10|2165.6|2165.3|2166.4|2166.1|2166.4|2166.1|2165.6|2165.3|20
1721046680000|2024-07-15 12:31:20|2166.3|2166|2166.3|2166|2166.3|2166|2166.3|2166|10
1721046690000|2024-07-15 12:31:30|2166.2|2165.9|2166.6|2166.3|2166.6|2166.3|2166.2|2165.9|11
1721046700000|2024-07-15 12:31:40|2166.5|2166.2|2165.9|2165.6|2166.5|2166.2|2165.9|2165.6|20
1721046710000|2024-07-15 12:31:50|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.5|2165.2|7
1721046720000|2024-07-15 12:32:00|2165.3|2165|2165.5|2165.2|2165.6|2165.3|2165.3|2165|13
1721046730000|2024-07-15 12:32:10|2165.6|2165.3|2165|2164.7|2165.6|2165.3|2165|2164.7|28
1721046740000|2024-07-15 12:32:20|2164.9|2164.6|2165.3|2165|2165.3|2165|2164.9|2164.6|9
1721046750000|2024-07-15 12:32:30|2165.2|2164.9|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|2
1721046760000|2024-07-15 12:32:40|2165.5|2165.2|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|7
1721046770000|2024-07-15 12:32:50|2165.3|2165|2165.4|2165.1|2165.5|2165.2|2165.3|2165|3
1721046780000|2024-07-15 12:33:00|2165.5|2165.2|2165|2164.7|2165.5|2165.2|2165|2164.7|25
1721046790000|2024-07-15 12:33:10|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2164.9|2164.6|2
1721046800000|2024-07-15 12:33:20|2165.1|2164.8|2165.2|2164.9|2165.2|2164.9|2165.1|2164.8|3
1721046810000|2024-07-15 12:33:30|2165.3|2165|2165.5|2165.2|2165.6|2165.3|2165.2|2164.9|10
1721046820000|2024-07-15 12:33:40|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.3|2165|12
1721046830000|2024-07-15 12:33:50|2165.2|2164.9|2165.6|2165.3|2165.6|2165.3|2165.2|2164.9|11
1721046840000|2024-07-15 12:34:00|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2165.3|2165|9
1721046850000|2024-07-15 12:34:10|2165.3|2165|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|12
1721046860000|2024-07-15 12:34:20|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|4
1721046870000|2024-07-15 12:34:30|2165.8|2165.5|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|17
1721046880000|2024-07-15 12:34:40|2165.9|2165.6|2166.5|2166.2|2166.5|2166.2|2165.9|2165.6|34
1721046890000|2024-07-15 12:34:50|2166.6|2166.3|2166.2|2165.9|2166.6|2166.3|2166.2|2165.9|23
1721046900000|2024-07-15 12:35:00|2166.3|2166|2166.4|2166.1|2166.6|2166.3|2166.2|2165.9|15
1721046910000|2024-07-15 12:35:10|2166.5|2166.2|2166.7|2166.4|2166.9|2166.6|2166.5|2166.2|24
1721046920000|2024-07-15 12:35:20|2166.8|2166.5|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|2
1721046930000|2024-07-15 12:35:30|2167|2166.7|2167.5|2167.2|2167.5|2167.2|2167|2166.7|17
1721046940000|2024-07-15 12:35:40|2167.4|2167.1|2167.2|2166.9|2167.5|2167.2|2167.2|2166.9|9
1721046950000|2024-07-15 12:35:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|5
1721046960000|2024-07-15 12:36:00|2167.5|2167.2|2167.3|2167|2167.5|2167.2|2167.3|2167|7
1721046970000|2024-07-15 12:36:10|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|15
1721046980000|2024-07-15 12:36:20|2167.2|2166.9|2166.6|2166.3|2167.2|2166.9|2166.5|2166.2|46
1721046990000|2024-07-15 12:36:30|2166.7|2166.4|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|2
1721047000000|2024-07-15 12:36:40|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.6|2166.3|2
1721047010000|2024-07-15 12:36:50|2166.6|2166.3|2166.7|2166.4|2166.7|2166.4|2166.5|2166.2|34
1721047020000|2024-07-15 12:37:00|2166.8|2166.5|2166.1|2165.8|2166.8|2166.5|2166.1|2165.8|15
1721047030000|2024-07-15 12:37:10|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.8|2165.5|9
1721047040000|2024-07-15 12:37:20|2166.1|2165.8|2166.3|2166|2166.3|2166|2166.1|2165.8|9
1721047050000|2024-07-15 12:37:30|2166.4|2166.1|2165.9|2165.6|2166.4|2166.1|2165.9|2165.6|8
1721047060000|2024-07-15 12:37:40|2166.1|2165.8|2166.1|2165.8|2166.2|2165.9|2166.1|2165.8|4
1721047070000|2024-07-15 12:37:50|2166.2|2165.9|2166.1|2165.8|2166.3|2166|2166.1|2165.8|14
1721047080000|2024-07-15 12:38:00|2166.2|2165.9|2166.2|2165.9|2166.4|2166.1|2166.1|2165.8|10
1721047090000|2024-07-15 12:38:10|2166.3|2166|2166.3|2166|2166.3|2166|2166.2|2165.9|6
1721047100000|2024-07-15 12:38:20|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2166.2|2165.9|3
1721047110000|2024-07-15 12:38:30|2166.3|2166|2166.4|2166.1|2166.7|2166.4|2166.3|2166|10
1721047120000|2024-07-15 12:38:40|2166.6|2166.3|2166.3|2166|2166.6|2166.3|2166.3|2166|3
1721047130000|2024-07-15 12:38:50|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.3|2166|6
1721047140000|2024-07-15 12:39:00|2166.6|2166.3|2166.5|2166.2|2166.6|2166.3|2166.3|2166|11
1721047150000|2024-07-15 12:39:10|2166.4|2166.1|2166.1|2165.8|2166.4|2166.1|2166.1|2165.8|16
1721047160000|2024-07-15 12:39:20|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2166.2|2165.9|4
1721047170000|2024-07-15 12:39:30|2166.4|2166.1|2166.6|2166.3|2166.6|2166.3|2166.4|2166.1|1
1721047180000|2024-07-15 12:39:40|2166.4|2166.1|2165.9|2165.6|2166.4|2166.1|2165.9|2165.6|13
1721047190000|2024-07-15 12:39:50|2166|2165.7|2166|2165.7|2166.1|2165.8|2166|2165.7|9
1721047200000|2024-07-15 12:40:00|2165.9|2165.6|2165.9|2165.6|2166|2165.7|2165.9|2165.6|6
1721047210000|2024-07-15 12:40:10|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.9|2165.6|9
1721047240000|2024-07-15 12:40:40|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165.2|2164.9|15
1721047250000|2024-07-15 12:40:50|2165.2|2164.9|2164.8|2164.5|2165.2|2164.9|2164.8|2164.5|11
1721047260000|2024-07-15 12:41:00|2164.9|2164.6|2164.9|2164.6|2165|2164.7|2164.9|2164.6|7
1721047270000|2024-07-15 12:41:10|2164.8|2164.5|2164.4|2164.1|2164.8|2164.5|2164.4|2164.1|21
1721047280000|2024-07-15 12:41:20|2164.3|2164|2164.3|2164|2164.5|2164.2|2164.3|2164|22
1721047290000|2024-07-15 12:41:30|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|3
1721047300000|2024-07-15 12:41:40|2164.3|2164|2164.2|2163.9|2164.3|2164|2163.9|2163.6|30
1721047310000|2024-07-15 12:41:50|2164.3|2164|2164.2|2163.9|2164.4|2164.1|2164.2|2163.9|13
1721047320000|2024-07-15 12:42:00|2164.3|2164|2164.4|2164.1|2164.5|2164.2|2164.2|2163.9|6
1721047330000|2024-07-15 12:42:10|2164.5|2164.2|2164.3|2164|2164.5|2164.2|2164.3|2164|10
1721047340000|2024-07-15 12:42:20|2164.4|2164.1|2164.4|2164.1|2164.4|2164.1|2164.3|2164|15
1721047350000|2024-07-15 12:42:30|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.4|2164.1|12
1721047360000|2024-07-15 12:42:40|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|1
1721047370000|2024-07-15 12:42:50|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|16
1721047380000|2024-07-15 12:43:00|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|14
1721047390000|2024-07-15 12:43:10|2164.5|2164.2|2164.4|2164.1|2164.5|2164.2|2164.4|2164.1|2
1721047400000|2024-07-15 12:43:20|2164.5|2164.2|2164.4|2164.1|2164.7|2164.4|2164.2|2163.9|49
1721047410000|2024-07-15 12:43:30|2164.5|2164.2|2164.8|2164.5|2164.8|2164.5|2164.5|2164.2|10
1721047420000|2024-07-15 12:43:40|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.6|2164.3|24
1721047430000|2024-07-15 12:43:50|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|2164.6|2164.3|6
1721047440000|2024-07-15 12:44:00|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.4|2164.1|11
1721047450000|2024-07-15 12:44:10|2164.6|2164.3|2165|2164.7|2165|2164.7|2164.6|2164.3|8
1721047460000|2024-07-15 12:44:20|2165.1|2164.8|2165|2164.7|2165.2|2164.9|2165|2164.7|114
1721047470000|2024-07-15 12:44:30|2165.1|2164.8|2164.9|2164.6|2165.1|2164.8|2164.9|2164.6|3
1721047480000|2024-07-15 12:44:40|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|8
1721047490000|2024-07-15 12:44:50|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|3
1721047500000|2024-07-15 12:45:00|2164.7|2164.4|2165|2164.7|2165.1|2164.8|2164.7|2164.4|15
1721047510000|2024-07-15 12:45:10|2165.1|2164.8|2165.1|2164.8|2165.1|2164.8|2165|2164.7|1
1721047520000|2024-07-15 12:45:20|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|2164.9|2164.6|1
1721047530000|2024-07-15 12:45:30|2165|2164.7|2164.8|2164.5|2165|2164.7|2164.8|2164.5|4
1721047540000|2024-07-15 12:45:40|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|4
1721047550000|2024-07-15 12:45:50|2164.4|2164.1|2164.5|2164.2|2164.5|2164.2|2164.4|2164.1|13
1721047560000|2024-07-15 12:46:00|2164.2|2163.9|2164.3|2164|2164.4|2164.1|2164.2|2163.9|15
1721047570000|2024-07-15 12:46:10|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|2164.2|2163.9|4
1721047580000|2024-07-15 12:46:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|3
1721047590000|2024-07-15 12:46:30|2164.1|2163.8|2164.1|2163.8|2164.1|2163.8|2164|2163.7|5
1721047600000|2024-07-15 12:46:40|2164|2163.7|2163.9|2163.6|2164|2163.7|2163.8|2163.5|8
1721047610000|2024-07-15 12:46:50|2163.8|2163.5|2163.3|2163|2163.8|2163.5|2163.3|2163|20
1721047620000|2024-07-15 12:47:00|2163.4|2163.1|2163.3|2163|2163.5|2163.2|2163.3|2163|7
1721047640000|2024-07-15 12:47:20|2163.4|2163.1|2163|2162.7|2163.5|2163.2|2163|2162.7|23
1721047650000|2024-07-15 12:47:30|2162.9|2162.6|2163|2162.7|2163|2162.7|2162.9|2162.6|30
1721047660000|2024-07-15 12:47:40|2162.9|2162.6|2163.1|2162.8|2163.1|2162.8|2162.9|2162.6|10
1721047670000|2024-07-15 12:47:50|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2163|2162.7|18
1721047680000|2024-07-15 12:48:00|2163.2|2162.9|2163.1|2162.8|2163.3|2163|2163.1|2162.8|9
1721047690000|2024-07-15 12:48:10|2162.9|2162.6|2162.7|2162.4|2163|2162.7|2162.5|2162.2|36
1721047700000|2024-07-15 12:48:20|2162.4|2162.1|2162.3|2162|2162.5|2162.2|2162.3|2162|116
1721047710000|2024-07-15 12:48:30|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|17
1721047720000|2024-07-15 12:48:40|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|8
1721047730000|2024-07-15 12:48:50|2162.8|2162.5|2163|2162.7|2163|2162.7|2162.8|2162.5|19
1721047740000|2024-07-15 12:49:00|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|30
1721047750000|2024-07-15 12:49:10|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.6|2162.3|8
1721047760000|2024-07-15 12:49:20|||||||||1
1721047770000|2024-07-15 12:49:30|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|7
1721047780000|2024-07-15 12:49:40|2162.5|2162.2|2162.1|2161.8|2162.5|2162.2|2162.1|2161.8|18
1721047790000|2024-07-15 12:49:50|2162.2|2161.9|2162|2161.7|2162.2|2161.9|2162|2161.7|17
1721047800000|2024-07-15 12:50:00|2162.1|2161.8|2162.2|2161.9|2162.3|2162|2162.1|2161.8|16
1721047810000|2024-07-15 12:50:10|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|11
1721047820000|2024-07-15 12:50:20|2162.3|2162|2162|2161.7|2162.3|2162|2162|2161.7|12
1721047830000|2024-07-15 12:50:30|2162.1|2161.8|2162.4|2162.1|2162.4|2162.1|2162|2161.7|32
1721047840000|2024-07-15 12:50:40|2162.3|2162|2162.3|2162|2162.3|2162|2162.1|2161.8|15
1721047850000|2024-07-15 12:50:50|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.1|2161.8|27
1721047860000|2024-07-15 12:51:00|2162.4|2162.1|2162.4|2162.1|2162.5|2162.2|2162.4|2162.1|10
1721047870000|2024-07-15 12:51:10|2162.5|2162.2|2162.7|2162.4|2162.8|2162.5|2162.5|2162.2|30
1721047880000|2024-07-15 12:51:20|2162.8|2162.5|2162.6|2162.3|2162.9|2162.6|2162.6|2162.3|9
1721047900000|2024-07-15 12:51:40|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|6
1721047910000|2024-07-15 12:51:50|2162.4|2162.1|2162.6|2162.3|2162.8|2162.5|2162.4|2162.1|37
1721047920000|2024-07-15 12:52:00|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|3
1721047930000|2024-07-15 12:52:10|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|13
1721047940000|2024-07-15 12:52:20|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.3|2162|6
1721047950000|2024-07-15 12:52:30|2162.6|2162.3|2163|2162.7|2163|2162.7|2162.6|2162.3|17
1721047960000|2024-07-15 12:52:40|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|8
1721047970000|2024-07-15 12:52:50|2163.2|2162.9|2163.5|2163.2|2163.5|2163.2|2163.2|2162.9|75
1721047980000|2024-07-15 12:53:00|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1721047990000|2024-07-15 12:53:10|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|14
1721048000000|2024-07-15 12:53:20|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|6
1721048010000|2024-07-15 12:53:30|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|2163.7|2163.4|4
1721048020000|2024-07-15 12:53:40|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|2163.9|2163.6|7
1721048030000|2024-07-15 12:53:50|2164|2163.7|2164|2163.7|2164|2163.7|2163.9|2163.6|29
1721048040000|2024-07-15 12:54:00|2164.1|2163.8|2163.6|2163.3|2164.1|2163.8|2163.6|2163.3|16
1721048050000|2024-07-15 12:54:10|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|19
1721048060000|2024-07-15 12:54:20|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163.3|2163|13
1721048070000|2024-07-15 12:54:30|2163.7|2163.4|2163.6|2163.3|2163.7|2163.4|2163.6|2163.3|16
1721048080000|2024-07-15 12:54:40|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|2163.5|2163.2|5
1721048100000|2024-07-15 12:55:00|2163.4|2163.1|2163.2|2162.9|2163.4|2163.1|2163.2|2162.9|30
1721048110000|2024-07-15 12:55:10|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|2163.1|2162.8|1
1721048120000|2024-07-15 12:55:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|1
1721048130000|2024-07-15 12:55:30|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|3
1721048140000|2024-07-15 12:55:40|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|13
1721048150000|2024-07-15 12:55:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|1
1721048160000|2024-07-15 12:56:00|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|4
1721048170000|2024-07-15 12:56:10|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|2
1721048180000|2024-07-15 12:56:20|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|3
1721048190000|2024-07-15 12:56:30|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1721048200000|2024-07-15 12:56:40|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|0
1721048210000|2024-07-15 12:56:50|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|3
1721048220000|2024-07-15 12:57:00|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|12
1721048230000|2024-07-15 12:57:10|2162.6|2162.3|2162.5|2162.2|2162.6|2162.3|2162.5|2162.2|4
1721048240000|2024-07-15 12:57:20|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|4
1721048250000|2024-07-15 12:57:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|11
1721048260000|2024-07-15 12:57:40|2162.4|2162.1|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|27
1721048270000|2024-07-15 12:57:50|2162.4|2162.1|2162.4|2162.1|2162.4|2162.1|2162.3|2162|7
1721048280000|2024-07-15 12:58:00|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|11
1721048290000|2024-07-15 12:58:10|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|2
1721048300000|2024-07-15 12:58:20|2162.3|2162|2162.6|2162.3|2162.6|2162.3|2162.3|2162|7
1721048310000|2024-07-15 12:58:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.4|2162.1|3
1721048320000|2024-07-15 12:58:40|2162.7|2162.4|2162.7|2162.4|2162.7|2162.4|2162.6|2162.3|11
1721048340000|2024-07-15 12:59:00|2162.6|2162.3|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|11
1721048350000|2024-07-15 12:59:10|2162.7|2162.4|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|1
1721048360000|2024-07-15 12:59:20|2162.9|2162.6|2162.8|2162.5|2162.9|2162.6|2162.7|2162.4|8
1721048370000|2024-07-15 12:59:30|2162.9|2162.6|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|2
1721048380000|2024-07-15 12:59:40|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|3
1721048400000|2024-07-15 13:00:00|2162.9|2162.6|2162.6|2162.3|2163|2162.7|2162.5|2162.2|18
1721048410000|2024-07-15 13:00:10|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|6
1721048420000|2024-07-15 13:00:20|2162.3|2162|2162.2|2161.9|2162.3|2162|2162.2|2161.9|2
1721048430000|2024-07-15 13:00:30|2162.3|2162|2162.3|2162|2162.4|2162.1|2162.2|2161.9|36
1721048440000|2024-07-15 13:00:40|2162.2|2161.9|2162.4|2162.1|2162.4|2162.1|2162.2|2161.9|7
1721048460000|2024-07-15 13:01:00|2162.5|2162.2|2162.8|2162.5|2162.8|2162.5|2162.5|2162.2|5
1721048470000|2024-07-15 13:01:10|2162.7|2162.4|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|3
1721048480000|2024-07-15 13:01:20|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|16
1721048490000|2024-07-15 13:01:30|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163|2162.7|8
1721048500000|2024-07-15 13:01:40|2163.3|2163|2163.2|2162.9|2163.3|2163|2163.2|2162.9|0
1721048510000|2024-07-15 13:01:50|2163.3|2163|2163.5|2163.2|2163.6|2163.3|2163.3|2163|8
1721048520000|2024-07-15 13:02:00|2163.6|2163.3|2163.4|2163.1|2163.6|2163.3|2163.4|2163.1|14
1721048530000|2024-07-15 13:02:10|2163.1|2162.8|2163|2162.7|2163.2|2162.9|2163|2162.7|31
1721048540000|2024-07-15 13:02:20|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|2162.9|2162.6|4
1721048550000|2024-07-15 13:02:30|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|5
1721048560000|2024-07-15 13:02:40|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|3
1721048570000|2024-07-15 13:02:50|2163.3|2163|2163.5|2163.2|2163.5|2163.2|2163.3|2163|6
1721048580000|2024-07-15 13:03:00|2163.6|2163.3|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|0
1721048590000|2024-07-15 13:03:10|2163.3|2163|2163.4|2163.1|2163.4|2163.1|2163.3|2163|5
1721048600000|2024-07-15 13:03:20|2163.5|2163.2|2163.7|2163.4|2163.7|2163.4|2163.5|2163.2|10
1721048610000|2024-07-15 13:03:30|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|2163.6|2163.3|3
1721048620000|2024-07-15 13:03:40|2163.5|2163.2|2163.4|2163.1|2163.5|2163.2|2163.3|2163|11
1721048630000|2024-07-15 13:03:50|2163.5|2163.2|2163.6|2163.3|2163.6|2163.3|2163.5|2163.2|2
1721048640000|2024-07-15 13:04:00|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|9
1721048650000|2024-07-15 13:04:10|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.9|2163.6|3
1721048660000|2024-07-15 13:04:20|2164.1|2163.8|2164.1|2163.8|2164.2|2163.9|2164|2163.7|22
1721048670000|2024-07-15 13:04:30|2164|2163.7|2164.2|2163.9|2164.2|2163.9|2164|2163.7|7
1721048680000|2024-07-15 13:04:40|2164.1|2163.8|2164.2|2163.9|2164.2|2163.9|2164.1|2163.8|2
1721048700000|2024-07-15 13:05:00|2164.3|2164|2164.6|2164.3|2164.7|2164.4|2164.3|2164|62
1721048710000|2024-07-15 13:05:10|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.5|2164.2|24
1721048720000|2024-07-15 13:05:20|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.6|2164.3|7
1721048730000|2024-07-15 13:05:30|2164.8|2164.5|2164.6|2164.3|2164.9|2164.6|2164.6|2164.3|14
1721048740000|2024-07-15 13:05:40|2164.7|2164.4|2164.5|2164.2|2164.7|2164.4|2164.5|2164.2|15
1721048750000|2024-07-15 13:05:50|2164.6|2164.3|2164.7|2164.4|2164.8|2164.5|2164.6|2164.3|3
1721048760000|2024-07-15 13:06:00|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|6
1721048780000|2024-07-15 13:06:20|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.6|2164.3|10
1721048790000|2024-07-15 13:06:30|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.8|2164.5|3
1721048800000|2024-07-15 13:06:40|2165|2164.7|2164.9|2164.6|2165|2164.7|2164.9|2164.6|8
1721048810000|2024-07-15 13:06:50|2165|2164.7|2165.1|2164.8|2165.1|2164.8|2165|2164.7|14
1721048820000|2024-07-15 13:07:00|2165.2|2164.9|2165.3|2165|2165.4|2165.1|2165.1|2164.8|10
1721048830000|2024-07-15 13:07:10|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|5
1721048840000|2024-07-15 13:07:20|2165.4|2165.1|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|11
1721048850000|2024-07-15 13:07:30|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|17
1721048860000|2024-07-15 13:07:40|2165.5|2165.2|2165.3|2165|2165.5|2165.2|2165.3|2165|9
1721048870000|2024-07-15 13:07:50|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|1
1721048880000|2024-07-15 13:08:00|2165.2|2164.9|2165|2164.7|2165.2|2164.9|2165|2164.7|26
1721048890000|2024-07-15 13:08:10|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.2|2164.9|11
1721048900000|2024-07-15 13:08:20|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|13
1721048910000|2024-07-15 13:08:30|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.8|2164.5|7
1721048920000|2024-07-15 13:08:40|2164.9|2164.6|2165|2164.7|2165.1|2164.8|2164.9|2164.6|16
1721048930000|2024-07-15 13:08:50|2165.1|2164.8|2165|2164.7|2165.1|2164.8|2165|2164.7|6
1721048940000|2024-07-15 13:09:00|2164.9|2164.6|2164.8|2164.5|2165|2164.7|2164.8|2164.5|8
1721048950000|2024-07-15 13:09:10|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|2164.7|2164.4|3
1721048960000|2024-07-15 13:09:20|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|4
1721048970000|2024-07-15 13:09:30|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2164.6|2164.3|16
1721048980000|2024-07-15 13:09:40|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|31
1721048990000|2024-07-15 13:09:50|2164.7|2164.4|2164.6|2164.3|2164.7|2164.4|2164.6|2164.3|6
1721049000000|2024-07-15 13:10:00|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|14
1721049010000|2024-07-15 13:10:10|2164.5|2164.2|2164.6|2164.3|2164.6|2164.3|2164.5|2164.2|27
1721049020000|2024-07-15 13:10:20|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|5
1721049030000|2024-07-15 13:10:30|2164.9|2164.6|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|43
1721049040000|2024-07-15 13:10:40|2164.7|2164.4|2164.8|2164.5|2164.8|2164.5|2164.7|2164.4|1
1721049050000|2024-07-15 13:10:50|2164.9|2164.6|2165|2164.7|2165|2164.7|2164.9|2164.6|3
1721049060000|2024-07-15 13:11:00|2165.2|2164.9|2165.3|2165|2165.3|2165|2165.1|2164.8|39
1721049070000|2024-07-15 13:11:10|2165.4|2165.1|2165.3|2165|2165.4|2165.1|2165.3|2165|21
1721049080000|2024-07-15 13:11:20|2165.2|2164.9|2165.4|2165.1|2165.4|2165.1|2165.2|2164.9|20
1721049090000|2024-07-15 13:11:30|2165.3|2165|2165.3|2165|2165.4|2165.1|2165.3|2165|6
1721049100000|2024-07-15 13:11:40|2165.4|2165.1|2165.5|2165.2|2165.5|2165.2|2165.4|2165.1|4
1721049110000|2024-07-15 13:11:50|2165.4|2165.1|2165.6|2165.3|2165.6|2165.3|2165.4|2165.1|6
1721049120000|2024-07-15 13:12:00|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|18
1721049130000|2024-07-15 13:12:10|2166|2165.7|2166.1|2165.8|2166.1|2165.8|2165.9|2165.6|42
1721049140000|2024-07-15 13:12:20|||||||||35
1721049150000|2024-07-15 13:12:30|||||||||2
1721049160000|2024-07-15 13:12:40|2166|2165.7|2166|2165.7|2166.1|2165.8|2166|2165.7|10
1721049170000|2024-07-15 13:12:50|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|9
1721049180000|2024-07-15 13:13:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|5
1721049190000|2024-07-15 13:13:10|2165.8|2165.5|2165.9|2165.6|2166|2165.7|2165.8|2165.5|11
1721049200000|2024-07-15 13:13:20|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.7|2165.4|11
1721049210000|2024-07-15 13:13:30|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|3
1721049220000|2024-07-15 13:13:40|2165.5|2165.2|2165.7|2165.4|2165.7|2165.4|2165.5|2165.2|14
1721049230000|2024-07-15 13:13:50|2165.9|2165.6|2165.8|2165.5|2165.9|2165.6|2165.8|2165.5|7
1721049240000|2024-07-15 13:14:00|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|2165.7|2165.4|7
1721049250000|2024-07-15 13:14:10|2165.6|2165.3|2165.6|2165.3|2165.7|2165.4|2165.6|2165.3|12
1721049260000|2024-07-15 13:14:20|2165.7|2165.4|2165.4|2165.1|2165.8|2165.5|2165.4|2165.1|31
1721049270000|2024-07-15 13:14:30|2165.5|2165.2|2165.4|2165.1|2165.5|2165.2|2165.4|2165.1|21
1721049280000|2024-07-15 13:14:40|2165.5|2165.2|2165.8|2165.5|2165.8|2165.5|2165.5|2165.2|1
1721049290000|2024-07-15 13:14:50|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|12
1721049300000|2024-07-15 13:15:00|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|2165.9|2165.6|3
1721049310000|2024-07-15 13:15:10|2166|2165.7|2166.1|2165.8|2166.2|2165.9|2166|2165.7|9
1721049320000|2024-07-15 13:15:20|2166|2165.7|2165.8|2165.5|2166.1|2165.8|2165.8|2165.5|52
1721049330000|2024-07-15 13:15:30|2165.9|2165.6|2165.4|2165.1|2166|2165.7|2165.4|2165.1|16
1721049340000|2024-07-15 13:15:40|2165.3|2165|2165.2|2164.9|2165.4|2165.1|2165.2|2164.9|16
1721049350000|2024-07-15 13:15:50|2165.3|2165|2165.5|2165.2|2165.5|2165.2|2165.3|2165|6
1721049360000|2024-07-15 13:16:00|2165.6|2165.3|2165.6|2165.3|2165.6|2165.3|2165.5|2165.2|1
1721049370000|2024-07-15 13:16:10|2165.7|2165.4|2165.6|2165.3|2165.7|2165.4|2165.5|2165.2|6
1721049380000|2024-07-15 13:16:20|2165.7|2165.4|2165.8|2165.5|2165.8|2165.5|2165.7|2165.4|8
1721049390000|2024-07-15 13:16:30|2165.7|2165.4|2165.9|2165.6|2165.9|2165.6|2165.7|2165.4|29
1721049400000|2024-07-15 13:16:40|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.7|2165.4|16
1721049410000|2024-07-15 13:16:50|2165.8|2165.5|2165.7|2165.4|2165.8|2165.5|2165.6|2165.3|9
1721049420000|2024-07-15 13:17:00|2165.6|2165.3|2166|2165.7|2166|2165.7|2165.6|2165.3|1
1721049440000|2024-07-15 13:17:20|2166.1|2165.8|2166|2165.7|2166.1|2165.8|2166|2165.7|17
1721049450000|2024-07-15 13:17:30|2166.1|2165.8|2166.3|2166|2166.3|2166|2166.1|2165.8|23
1721049460000|2024-07-15 13:17:40|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|33
1721049470000|2024-07-15 13:17:50|2166.4|2166.1|2166.3|2166|2166.4|2166.1|2166.3|2166|58
1721049480000|2024-07-15 13:18:00|2166.4|2166.1|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|8
1721049490000|2024-07-15 13:18:10|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|8
1721049500000|2024-07-15 13:18:20|2166.5|2166.2|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|35
1721049510000|2024-07-15 13:18:30|2166.6|2166.3|2166.8|2166.5|2166.8|2166.5|2166.5|2166.2|26
1721049520000|2024-07-15 13:18:40|2166.9|2166.6|2166.8|2166.5|2166.9|2166.6|2166.8|2166.5|16
1721049530000|2024-07-15 13:18:50|2166.9|2166.6|2166.9|2166.6|2166.9|2166.6|2166.8|2166.5|20
1721049540000|2024-07-15 13:19:00|||||||||4
1721049550000|2024-07-15 13:19:10|||||||||10
1721049560000|2024-07-15 13:19:20|2167|2166.7|2167|2166.7|2167.1|2166.8|2167|2166.7|21
1721049570000|2024-07-15 13:19:30|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167|2166.7|16
1721049580000|2024-07-15 13:19:40|2167.3|2167|2167.2|2166.9|2167.3|2167|2167.2|2166.9|9
1721049590000|2024-07-15 13:19:50|2167.1|2166.8|2167.2|2166.9|2167.3|2167|2167.1|2166.8|43
1721049600000|2024-07-15 13:20:00|2167.3|2167|2167.3|2167|2167.3|2167|2167.2|2166.9|16
1721049610000|2024-07-15 13:20:10|2167.2|2166.9|2167.3|2167|2167.3|2167|2167.2|2166.9|4
1721049620000|2024-07-15 13:20:20|2167.4|2167.1|2167.3|2167|2167.4|2167.1|2167.3|2167|44
1721049630000|2024-07-15 13:20:30|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|20
1721049640000|2024-07-15 13:20:40|2167.3|2167|2167.4|2167.1|2167.4|2167.1|2167.3|2167|8
1721049650000|2024-07-15 13:20:50|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|2167.5|2167.2|24
1721049660000|2024-07-15 13:21:00|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.4|2167.1|44
1721049670000|2024-07-15 13:21:10|2167.7|2167.4|2167.6|2167.3|2167.7|2167.4|2167.6|2167.3|11
1721049680000|2024-07-15 13:21:20|2167.5|2167.2|2167.2|2166.9|2167.5|2167.2|2167.1|2166.8|43
1721049690000|2024-07-15 13:21:30|2167.1|2166.8|2166.6|2166.3|2167.1|2166.8|2166.6|2166.3|32
1721049700000|2024-07-15 13:21:40|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|11
1721049710000|2024-07-15 13:21:50|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2166.3|2166|8
1721049720000|2024-07-15 13:22:00|2166.4|2166.1|2166.5|2166.2|2166.6|2166.3|2166.4|2166.1|10
1721049730000|2024-07-15 13:22:10|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|10
1721049740000|2024-07-15 13:22:20|2166.3|2166|2166.3|2166|2166.4|2166.1|2166.3|2166|3
1721049750000|2024-07-15 13:22:30|2166.4|2166.1|2166.1|2165.8|2166.4|2166.1|2166|2165.7|27
1721049760000|2024-07-15 13:22:40|2166.2|2165.9|2166.5|2166.2|2166.6|2166.3|2166.1|2165.8|34
1721049770000|2024-07-15 13:22:50|2166.4|2166.1|2166.3|2166|2166.5|2166.2|2166.3|2166|16
1721049780000|2024-07-15 13:23:00|2166.5|2166.2|2167.1|2166.8|2167.1|2166.8|2166.5|2166.2|17
1721049790000|2024-07-15 13:23:10|2167|2166.7|2167|2166.7|2167|2166.7|2167|2166.7|13
1721049800000|2024-07-15 13:23:20|2167.1|2166.8|2167|2166.7|2167.1|2166.8|2167|2166.7|9
1721049810000|2024-07-15 13:23:30|2166.8|2166.5|2167.1|2166.8|2167.1|2166.8|2166.8|2166.5|34
1721049820000|2024-07-15 13:23:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|11
1721049830000|2024-07-15 13:23:50|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2
1721049840000|2024-07-15 13:24:00|2167|2166.7|2167|2166.7|2167.1|2166.8|2167|2166.7|8
1721049850000|2024-07-15 13:24:10|2167.1|2166.8|2166.9|2166.6|2167.1|2166.8|2166.9|2166.6|99
1721049860000|2024-07-15 13:24:20|2167|2166.7|2167|2166.7|2167|2166.7|2166.9|2166.6|12
1721049870000|2024-07-15 13:24:30|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|2167.1|2166.8|6
1721049880000|2024-07-15 13:24:40|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|2167.2|2166.9|8
1721049900000|2024-07-15 13:25:00|2167.1|2166.8|2166.9|2166.6|2167.3|2167|2166.9|2166.6|51
1721049910000|2024-07-15 13:25:10|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.9|2166.6|4
1721049920000|2024-07-15 13:25:20|2166.8|2166.5|2166.4|2166.1|2166.9|2166.6|2166.4|2166.1|81
1721049930000|2024-07-15 13:25:30|2166.5|2166.2|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|36
1721049940000|2024-07-15 13:25:40|2166.5|2166.2|2166.4|2166.1|2166.7|2166.4|2166.4|2166.1|28
1721049950000|2024-07-15 13:25:50|2166.3|2166|2166.2|2165.9|2166.3|2166|2165.9|2165.6|41
1721049960000|2024-07-15 13:26:00|2166.3|2166|2166.7|2166.4|2166.7|2166.4|2166.3|2166|65
1721049970000|2024-07-15 13:26:10|2166.8|2166.5|2166.7|2166.4|2166.8|2166.5|2166.6|2166.3|7
1721049980000|2024-07-15 13:26:20|2166.6|2166.3|2166.6|2166.3|2166.7|2166.4|2166.6|2166.3|15
1721049990000|2024-07-15 13:26:30|2166.5|2166.2|2166.3|2166|2166.6|2166.3|2166.3|2166|18
1721050000000|2024-07-15 13:26:40|2166.4|2166.1|2166.6|2166.3|2166.7|2166.4|2166.4|2166.1|15
1721050020000|2024-07-15 13:27:00|2166.7|2166.4|2166.5|2166.2|2166.7|2166.4|2166.5|2166.2|16
1721050030000|2024-07-15 13:27:10|2166.6|2166.3|2166.4|2166.1|2166.6|2166.3|2166.4|2166.1|16
1721050040000|2024-07-15 13:27:20|2166.5|2166.2|2166.5|2166.2|2166.6|2166.3|2166.5|2166.2|10
1721050050000|2024-07-15 13:27:30|2166.6|2166.3|2167.1|2166.8|2167.1|2166.8|2166.6|2166.3|36
1721050060000|2024-07-15 13:27:40|2167.3|2167|2167.2|2166.9|2167.4|2167.1|2167.2|2166.9|54
1721050070000|2024-07-15 13:27:50|2167.1|2166.8|2167|2166.7|2167.2|2166.9|2167|2166.7|26
1721050080000|2024-07-15 13:28:00|2167.1|2166.8|2166.8|2166.5|2167.2|2166.9|2166.7|2166.4|41
1721050090000|2024-07-15 13:28:10|2166.7|2166.4|2166.2|2165.9|2166.7|2166.4|2166.2|2165.9|39
1721050100000|2024-07-15 13:28:20|2166.3|2166|2166.2|2165.9|2166.3|2166|2166.2|2165.9|31
1721050110000|2024-07-15 13:28:30|2166.3|2166|2166.3|2166|2166.6|2166.3|2166.2|2165.9|107
1721050120000|2024-07-15 13:28:40|2166.2|2165.9|2166.2|2165.9|2166.2|2165.9|2166.1|2165.8|13
1721050130000|2024-07-15 13:28:50|2166.3|2166|2166.5|2166.2|2166.5|2166.2|2166.3|2166|22
1721050140000|2024-07-15 13:29:00|2166.6|2166.3|2166.6|2166.3|2166.8|2166.5|2166.6|2166.3|36
1721050150000|2024-07-15 13:29:10|2166.7|2166.4|2167.3|2167|2167.5|2167.2|2166.7|2166.4|82
1721050160000|2024-07-15 13:29:20|2167.2|2166.9|2167.5|2167.2|2167.5|2167.2|2167.2|2166.9|64
1721050170000|2024-07-15 13:29:30|2167.6|2167.3|2168|2167.7|2168|2167.7|2167.3|2167|172
1721050180000|2024-07-15 13:29:40|2167.9|2167.6|2166.3|2166|2168.2|2167.9|2166.2|2165.9|303
1721050190000|2024-07-15 13:29:50|2165.8|2165.5|2164.2|2163.9|2166.2|2165.9|2164.2|2163.9|319
1721050200000|2024-07-15 13:30:00|2164.8|2164.5|2163.4|2163.1|2164.8|2164.5|2162.4|2162.1|1174
1721050210000|2024-07-15 13:30:10|2163.7|2163.4|2165.8|2165.5|2166.4|2166.1|2163.7|2163.4|554
1721050220000|2024-07-15 13:30:20|2166.2|2165.9|2166.7|2166.4|2166.9|2166.6|2166|2165.7|380
1721050230000|2024-07-15 13:30:30|2166.8|2166.5|2165.2|2164.9|2166.8|2166.5|2164.7|2164.4|515
1721050240000|2024-07-15 13:30:40|2165.3|2165|2165.4|2165.1|2166|2165.7|2164.1|2163.8|331
1721050250000|2024-07-15 13:30:50|2165.5|2165.2|2163.9|2163.6|2165.5|2165.2|2163.2|2162.9|264
1721050260000|2024-07-15 13:31:00|2164|2163.7|2165.3|2165|2165.7|2165.4|2163.6|2163.3|358
1721050270000|2024-07-15 13:31:10|2165|2164.7|2164.8|2164.5|2165.4|2165.1|2164.5|2164.2|270
1721050280000|2024-07-15 13:31:20|2164.6|2164.3|2163.3|2163|2164.9|2164.6|2163.2|2162.9|198
1721050290000|2024-07-15 13:31:30|2163.4|2163.1|2162.8|2162.5|2163.5|2163.2|2162.2|2161.9|278
1721050300000|2024-07-15 13:31:40|2162.5|2162.2|2161.9|2161.6|2162.6|2162.3|2161.1|2160.8|330
1721050310000|2024-07-15 13:31:50|2161.8|2161.5|2162.8|2162.5|2162.8|2162.5|2161.5|2161.2|211
1721050320000|2024-07-15 13:32:00|2162.4|2162.1|2161.1|2160.8|2162.8|2162.5|2161.1|2160.8|429
1721050330000|2024-07-15 13:32:10|2161.2|2160.9|2162.2|2161.9|2162.4|2162.1|2160.7|2160.4|314
1721050340000|2024-07-15 13:32:20|2162.3|2162|2161.5|2161.2|2162.6|2162.3|2161.5|2161.2|199
1721050350000|2024-07-15 13:32:30|2161.3|2161|2162.3|2162|2162.8|2162.5|2161.3|2161|279
1721050360000|2024-07-15 13:32:40|2162.1|2161.8|2161.4|2161.1|2162.1|2161.8|2161.1|2160.8|159
1721050370000|2024-07-15 13:32:50|2161.1|2160.8|2161.1|2160.8|2161.5|2161.2|2160.4|2160.1|179
1721050380000|2024-07-15 13:33:00|2161.2|2160.9|2161.9|2161.6|2162|2161.7|2160.8|2160.5|222
1721050390000|2024-07-15 13:33:10|2161.7|2161.4|2161.2|2160.9|2162|2161.7|2161.1|2160.8|187
1721050400000|2024-07-15 13:33:20|2161.3|2161|2162.6|2162.3|2162.8|2162.5|2161.3|2161|213
1721050410000|2024-07-15 13:33:30|2162.5|2162.2|2161.8|2161.5|2162.5|2162.2|2161.8|2161.5|169
1721050420000|2024-07-15 13:33:40|2161.4|2161.1|2161.4|2161.1|2161.7|2161.4|2160.8|2160.5|219
1721050430000|2024-07-15 13:33:50|2162|2161.7|2162.9|2162.6|2163.1|2162.8|2161.9|2161.6|250
1721050440000|2024-07-15 13:34:00|2162.8|2162.5|2162.9|2162.6|2163.8|2163.5|2162.5|2162.2|336
1721050450000|2024-07-15 13:34:10|2162.7|2162.4|2162.5|2162.2|2162.9|2162.6|2162.2|2161.9|217
1721050460000|2024-07-15 13:34:20|2162|2161.7|2161.3|2161|2162|2161.7|2160.9|2160.6|164
1721050470000|2024-07-15 13:34:30|2161.1|2160.8|2161.8|2161.5|2162|2161.7|2161.1|2160.8|157
1721050480000|2024-07-15 13:34:40|2161.7|2161.4|2161.8|2161.5|2162|2161.7|2161.1|2160.8|178
1721050490000|2024-07-15 13:34:50|2161.7|2161.4|2161.3|2161|2161.7|2161.4|2161.2|2160.9|96
1721050500000|2024-07-15 13:35:00|2161.2|2160.9|2161.7|2161.4|2162.2|2161.9|2161.2|2160.9|151
1721050510000|2024-07-15 13:35:10|2162.2|2161.9|2163.5|2163.2|2163.9|2163.6|2161.6|2161.3|388
1721050520000|2024-07-15 13:35:20|2163.6|2163.3|2164.8|2164.5|2165.1|2164.8|2163.6|2163.3|438
1721050530000|2024-07-15 13:35:30|2165|2164.7|2165.5|2165.2|2165.9|2165.6|2164.8|2164.5|252
1721050540000|2024-07-15 13:35:40|2165.6|2165.3|2164.1|2163.8|2166.2|2165.9|2163.9|2163.6|334
1721050550000|2024-07-15 13:35:50|2163.9|2163.6|2161.7|2161.4|2164.1|2163.8|2161.7|2161.4|145
1721050560000|2024-07-15 13:36:00|2161.9|2161.6|2162|2161.7|2162.1|2161.8|2161.2|2160.9|253
1721050570000|2024-07-15 13:36:10|2162.2|2161.9|2161.9|2161.6|2162.4|2162.1|2161.8|2161.5|124
1721050580000|2024-07-15 13:36:20|2162|2161.7|2162.2|2161.9|2162.8|2162.5|2161.7|2161.4|86
1721050590000|2024-07-15 13:36:30|2161.8|2161.5|2163.3|2163|2163.4|2163.1|2161.6|2161.3|176
1721050600000|2024-07-15 13:36:40|2163.2|2162.9|2163.7|2163.4|2164.3|2164|2163.1|2162.8|150
1721050610000|2024-07-15 13:36:50|2163.8|2163.5|2163.8|2163.5|2164.7|2164.4|2163.6|2163.3|361
1721050620000|2024-07-15 13:37:00|2163.7|2163.4|2162.8|2162.5|2163.9|2163.6|2162.8|2162.5|112
1721050630000|2024-07-15 13:37:10|2162.9|2162.6|2163.2|2162.9|2163.9|2163.6|2162.7|2162.4|182
1721050640000|2024-07-15 13:37:20|2163.3|2163|2163.1|2162.8|2163.5|2163.2|2162.8|2162.5|100
1721050650000|2024-07-15 13:37:30|2163|2162.7|2163.5|2163.2|2164.5|2164.2|2163|2162.7|172
1721050660000|2024-07-15 13:37:40|2163.6|2163.3|2164.2|2163.9|2164.8|2164.5|2163.4|2163.1|74
1721050670000|2024-07-15 13:37:50|2164.1|2163.8|2164.7|2164.4|2164.9|2164.6|2164.1|2163.8|74
1721050680000|2024-07-15 13:38:00|2164.6|2164.3|2164|2163.7|2165.1|2164.8|2163.8|2163.5|105
1721050690000|2024-07-15 13:38:10|2164.2|2163.9|2163.3|2163|2164.5|2164.2|2163.2|2162.9|127
1721050700000|2024-07-15 13:38:20|2163.2|2162.9|2163.7|2163.4|2163.7|2163.4|2163|2162.7|78
1721050710000|2024-07-15 13:38:30|2163.6|2163.3|2164.2|2163.9|2164.4|2164.1|2163.6|2163.3|159
1721050720000|2024-07-15 13:38:40|2164.5|2164.2|2164.5|2164.2|2164.7|2164.4|2163.9|2163.6|125
1721050730000|2024-07-15 13:38:50|2164.3|2164|2165.8|2165.5|2166|2165.7|2164.3|2164|243
1721050740000|2024-07-15 13:39:00|2165.9|2165.6|2165.9|2165.6|2166.1|2165.8|2165.3|2165|108
1721050750000|2024-07-15 13:39:10|2165.8|2165.5|2166.5|2166.2|2166.7|2166.4|2165.8|2165.5|140
1721050760000|2024-07-15 13:39:20|2166.3|2166|2167.1|2166.8|2167.2|2166.9|2166.2|2165.9|138
1721050770000|2024-07-15 13:39:30|2166.9|2166.6|2166|2165.7|2166.9|2166.6|2165.8|2165.5|176
1721050780000|2024-07-15 13:39:40|2166.1|2165.8|2166.5|2166.2|2166.7|2166.4|2165.9|2165.6|124
1721050790000|2024-07-15 13:39:50|2166.4|2166.1|2166.2|2165.9|2166.4|2166.1|2165.3|2165|175
1721050800000|2024-07-15 13:40:00|2166.3|2166|2165.6|2165.3|2166.3|2166|2165.3|2165|211
1721050810000|2024-07-15 13:40:10|2165.7|2165.4|2165|2164.7|2166.1|2165.8|2164.8|2164.5|219
1721050820000|2024-07-15 13:40:20|2164.9|2164.6|2164.7|2164.4|2165|2164.7|2164.5|2164.2|127
1721050830000|2024-07-15 13:40:30|2164.2|2163.9|2163.6|2163.3|2164.2|2163.9|2163.6|2163.3|172
1721050840000|2024-07-15 13:40:40|2163.4|2163.1|2163.6|2163.3|2164|2163.7|2163.3|2163|86
1721050850000|2024-07-15 13:40:50|2163.5|2163.2|2163.3|2163|2164.2|2163.9|2163.3|2163|100
1721050860000|2024-07-15 13:41:00|2163.1|2162.8|2162.8|2162.5|2163.3|2163|2162.5|2162.2|307
1721050870000|2024-07-15 13:41:10|2162.6|2162.3|2162.4|2162.1|2162.9|2162.6|2162.4|2162.1|99
1721050880000|2024-07-15 13:41:20|2162.2|2161.9|2162.8|2162.5|2162.8|2162.5|2162.2|2161.9|177
1721050890000|2024-07-15 13:41:30|2162.9|2162.6|2162.7|2162.4|2164.1|2163.8|2162.7|2162.4|380
1721050900000|2024-07-15 13:41:40|2162.8|2162.5|2163.4|2163.1|2163.4|2163.1|2162.8|2162.5|106
1721050910000|2024-07-15 13:41:50|2163.5|2163.2|2163.2|2162.9|2163.8|2163.5|2163.2|2162.9|177
1721050920000|2024-07-15 13:42:00|2163.1|2162.8|2162.3|2162|2163.1|2162.8|2162.2|2161.9|107
1721050930000|2024-07-15 13:42:10|2162.4|2162.1|2162.3|2162|2162.7|2162.4|2162|2161.7|70
1721050940000|2024-07-15 13:42:20|2162.2|2161.9|2163|2162.7|2163|2162.7|2162.1|2161.8|126
1721050950000|2024-07-15 13:42:30|2162.9|2162.6|2162.6|2162.3|2163.1|2162.8|2162.6|2162.3|82
1721050960000|2024-07-15 13:42:40|2162.4|2162.1|2162.2|2161.9|2163|2162.7|2162.2|2161.9|94
1721050970000|2024-07-15 13:42:50|2162.3|2162|2162.3|2162|2162.4|2162.1|2162|2161.7|48
1721050980000|2024-07-15 13:43:00|2162.1|2161.8|2161.9|2161.6|2162.3|2162|2161.6|2161.3|183
1721050990000|2024-07-15 13:43:10|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.3|2161|90
1721051000000|2024-07-15 13:43:20|2161.5|2161.2|2160.9|2160.6|2161.7|2161.4|2160.7|2160.4|157
1721051010000|2024-07-15 13:43:30|2160.8|2160.5|2160.6|2160.3|2161|2160.7|2160.4|2160.1|139
1721051020000|2024-07-15 13:43:40|2160.7|2160.4|2160.3|2160|2160.7|2160.4|2160.2|2159.9|114
1721051030000|2024-07-15 13:43:50|2160.2|2159.9|2159.4|2159.1|2160.2|2159.9|2159.2|2158.9|288
1721051040000|2024-07-15 13:44:00|2159.5|2159.2|2159.4|2159.1|2159.7|2159.4|2159.2|2158.9|247
1721051050000|2024-07-15 13:44:10|2159.5|2159.2|2160.2|2159.9|2160.3|2160|2159.5|2159.2|159
1721051060000|2024-07-15 13:44:20|2160.3|2160|2161.2|2160.9|2161.4|2161.1|2160.2|2159.9|164
1721051070000|2024-07-15 13:44:30|2161.4|2161.1|2161.7|2161.4|2161.8|2161.5|2161|2160.7|91
1721051080000|2024-07-15 13:44:40|2161.8|2161.5|2163|2162.7|2163.3|2163|2161.7|2161.4|267
1721051090000|2024-07-15 13:44:50|2163.1|2162.8|2163.8|2163.5|2164.6|2164.3|2163.1|2162.8|278
1721051100000|2024-07-15 13:45:00|2164.1|2163.8|2164.8|2164.5|2164.9|2164.6|2163.6|2163.3|207
1721051110000|2024-07-15 13:45:10|2165|2164.7|2164.1|2163.8|2165|2164.7|2163.8|2163.5|152
1721051120000|2024-07-15 13:45:20|2164|2163.7|2164.8|2164.5|2165.2|2164.9|2163.9|2163.6|159
1721051130000|2024-07-15 13:45:30|2164.7|2164.4|2162.2|2161.9|2164.7|2164.4|2162.2|2161.9|148
1721051140000|2024-07-15 13:45:40|2162.1|2161.8|2162.5|2162.2|2162.7|2162.4|2162|2161.7|85
1721051150000|2024-07-15 13:45:50|2162.4|2162.1|2162.8|2162.5|2163.1|2162.8|2162.2|2161.9|110
1721051160000|2024-07-15 13:46:00|2162.7|2162.4|2162|2161.7|2163.2|2162.9|2161.9|2161.6|126
1721051170000|2024-07-15 13:46:10|2162.1|2161.8|2162.5|2162.2|2162.6|2162.3|2162|2161.7|52
1721051180000|2024-07-15 13:46:20|2162.3|2162|2163.4|2163.1|2163.4|2163.1|2161.9|2161.6|80
1721051190000|2024-07-15 13:46:30|2163.3|2163|2162.6|2162.3|2163.3|2163|2162.2|2161.9|138
1721051200000|2024-07-15 13:46:40|2162.7|2162.4|2162.2|2161.9|2162.8|2162.5|2161.9|2161.6|113
1721051210000|2024-07-15 13:46:50|2162.3|2162|2162.7|2162.4|2162.9|2162.6|2162.3|2162|85
1721051220000|2024-07-15 13:47:00|2162.8|2162.5|2163.1|2162.8|2163.3|2163|2162.7|2162.4|150
1721051230000|2024-07-15 13:47:10|2162.9|2162.6|2162.7|2162.4|2163|2162.7|2162.5|2162.2|98
1721051240000|2024-07-15 13:47:20|2163.1|2162.8|2164|2163.7|2164.1|2163.8|2162.7|2162.4|101
1721051250000|2024-07-15 13:47:30|2164.1|2163.8|2164.2|2163.9|2164.4|2164.1|2164|2163.7|72
1721051260000|2024-07-15 13:47:40|2164.4|2164.1|2165.1|2164.8|2165.1|2164.8|2164.3|2164|146
1721051270000|2024-07-15 13:47:50|2165|2164.7|2165.6|2165.3|2165.6|2165.3|2164.8|2164.5|79
1721051280000|2024-07-15 13:48:00|2165.8|2165.5|2165.6|2165.3|2165.9|2165.6|2165.1|2164.8|75
1721051290000|2024-07-15 13:48:10|2165.5|2165.2|2164.2|2163.9|2165.5|2165.2|2163.8|2163.5|110
1721051300000|2024-07-15 13:48:20|2164.3|2164|2164.9|2164.6|2165|2164.7|2164.1|2163.8|53
1721051310000|2024-07-15 13:48:30|2164.8|2164.5|2164.6|2164.3|2164.8|2164.5|2163.9|2163.6|59
1721051320000|2024-07-15 13:48:40|2164.5|2164.2|2165.3|2165|2165.6|2165.3|2164.4|2164.1|101
1721051330000|2024-07-15 13:48:50|2165.2|2164.9|2165.6|2165.3|2165.8|2165.5|2165.2|2164.9|179
1721051340000|2024-07-15 13:49:00|2165.5|2165.2|2167|2166.7|2167.5|2167.2|2165.5|2165.2|457
1721051350000|2024-07-15 13:49:10|2166.9|2166.6|2167.2|2166.9|2167.6|2167.3|2166.9|2166.6|259
1721051360000|2024-07-15 13:49:20|2167|2166.7|2167.8|2167.5|2167.8|2167.5|2167|2166.7|239
1721051370000|2024-07-15 13:49:30|2167.7|2167.4|2169.3|2169|2169.5|2169.2|2167.6|2167.3|147
1721051380000|2024-07-15 13:49:40|2169.4|2169.1|2170.5|2170.2|2170.5|2170.2|2169.3|2169|98
1721051390000|2024-07-15 13:49:50|2170.6|2170.3|2170.3|2170|2170.6|2170.3|2170.2|2169.9|99
1721051400000|2024-07-15 13:50:00|2170.4|2170.1|2170.4|2170.1|2170.5|2170.2|2169.2|2168.9|136
1721051410000|2024-07-15 13:50:10|2170.3|2170|2169.1|2168.8|2170.3|2170|2168.8|2168.5|145
1721051420000|2024-07-15 13:50:20|2169.2|2168.9|2170|2169.7|2170|2169.7|2169.1|2168.8|61
1721051430000|2024-07-15 13:50:30|2169.7|2169.4|2169.1|2168.8|2169.9|2169.6|2169|2168.7|81
1721051440000|2024-07-15 13:50:40|2169|2168.7|2169.3|2169|2169.4|2169.1|2168.5|2168.2|119
1721051450000|2024-07-15 13:50:50|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2168.8|2168.5|72
1721051460000|2024-07-15 13:51:00|2169|2168.7|2169|2168.7|2169.2|2168.9|2168.5|2168.2|84
1721051470000|2024-07-15 13:51:10|2169.1|2168.8|2169.1|2168.8|2169.4|2169.1|2168.8|2168.5|169
1721051480000|2024-07-15 13:51:20|2169|2168.7|2169|2168.7|2169.5|2169.2|2168.9|2168.6|233
1721051490000|2024-07-15 13:51:30|2169.1|2168.8|2169.2|2168.9|2169.6|2169.3|2168.9|2168.6|255
1721051500000|2024-07-15 13:51:40|2169|2168.7|2169.2|2168.9|2169.7|2169.4|2168.7|2168.4|192
1721051510000|2024-07-15 13:51:50|2169.1|2168.8|2169.9|2169.6|2170|2169.7|2169.1|2168.8|64
1721051520000|2024-07-15 13:52:00|2169.7|2169.4|2170.1|2169.8|2170.3|2170|2169.7|2169.4|110
1721051530000|2024-07-15 13:52:10|2170|2169.7|2170.1|2169.8|2170.2|2169.9|2169.2|2168.9|105
1721051540000|2024-07-15 13:52:20|2170.3|2170|2171|2170.7|2171.3|2171|2170.3|2170|162
1721051550000|2024-07-15 13:52:30|2170.9|2170.6|2169.9|2169.6|2170.9|2170.6|2169.2|2168.9|205
1721051560000|2024-07-15 13:52:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|34
1721051570000|2024-07-15 13:52:50|2169.7|2169.4|2170.5|2170.2|2170.6|2170.3|2169.7|2169.4|79
1721051580000|2024-07-15 13:53:00|2170.6|2170.3|2171.8|2171.5|2171.8|2171.5|2170.6|2170.3|172
1721051590000|2024-07-15 13:53:10|2171.9|2171.6|2172.4|2172.1|2172.4|2172.1|2171.9|2171.6|157
1721051600000|2024-07-15 13:53:20|2172.5|2172.2|2172.8|2172.5|2173|2172.7|2172.4|2172.1|186
1721051610000|2024-07-15 13:53:30|2172.9|2172.6|2172.9|2172.6|2173.1|2172.8|2172.3|2172|178
1721051620000|2024-07-15 13:53:40|2173|2172.7|2173.4|2173.1|2173.4|2173.1|2172.9|2172.6|138
1721051630000|2024-07-15 13:53:50|2173.3|2173|2174.2|2173.9|2174.3|2174|2173.2|2172.9|193
1721051640000|2024-07-15 13:54:00|2174.3|2174|2174.9|2174.6|2174.9|2174.6|2174.1|2173.8|467
1721051650000|2024-07-15 13:54:10|2175|2174.7|2175.5|2175.2|2175.6|2175.3|2174.9|2174.6|411
1721051660000|2024-07-15 13:54:20|2175.6|2175.3|2175|2174.7|2175.6|2175.3|2174.5|2174.2|412
1721051670000|2024-07-15 13:54:30|2174.9|2174.6|2175.8|2175.5|2175.8|2175.5|2174.6|2174.3|106
1721051680000|2024-07-15 13:54:40|2175.9|2175.6|2175.4|2175.1|2176|2175.7|2175.1|2174.8|416
1721051690000|2024-07-15 13:54:50|2175.5|2175.2|2174.6|2174.3|2175.6|2175.3|2174.5|2174.2|164
1721051700000|2024-07-15 13:55:00|2174.5|2174.2|2174.6|2174.3|2174.7|2174.4|2174.1|2173.8|138
1721051710000|2024-07-15 13:55:10|2174.5|2174.2|2174.3|2174|2174.6|2174.3|2173.8|2173.5|145
1721051720000|2024-07-15 13:55:20|2174.4|2174.1|2173.6|2173.3|2174.4|2174.1|2173.6|2173.3|82
1721051730000|2024-07-15 13:55:30|2173.7|2173.4|2173.2|2172.9|2174.2|2173.9|2173.2|2172.9|176
1721051740000|2024-07-15 13:55:40|2173.1|2172.8|2173.5|2173.2|2173.8|2173.5|2173.1|2172.8|100
1721051750000|2024-07-15 13:55:50|2173.4|2173.1|2172.9|2172.6|2173.5|2173.2|2172.9|2172.6|96
1721051760000|2024-07-15 13:56:00|2173|2172.7|2173|2172.7|2173.5|2173.2|2172.7|2172.4|150
1721051770000|2024-07-15 13:56:10|2172.9|2172.6|2172.5|2172.2|2173|2172.7|2172.2|2171.9|90
1721051780000|2024-07-15 13:56:20|2172.4|2172.1|2172.9|2172.6|2173.2|2172.9|2172.3|2172|173
1721051790000|2024-07-15 13:56:30|2173.1|2172.8|2173.8|2173.5|2173.8|2173.5|2173.1|2172.8|128
1721051800000|2024-07-15 13:56:40|2173.6|2173.3|2173.6|2173.3|2174.2|2173.9|2173.4|2173.1|182
1721051810000|2024-07-15 13:56:50|2173.5|2173.2|2174|2173.7|2174|2173.7|2173.4|2173.1|76
1721051820000|2024-07-15 13:57:00|2173.9|2173.6|2174.6|2174.3|2174.7|2174.4|2173.6|2173.3|93
1721051830000|2024-07-15 13:57:10|2174.7|2174.4|2174.5|2174.2|2174.7|2174.4|2174.3|2174|197
1721051840000|2024-07-15 13:57:20|2174.4|2174.1|2174.4|2174.1|2175|2174.7|2174.4|2174.1|115
1721051850000|2024-07-15 13:57:30|2174.5|2174.2|2174|2173.7|2174.6|2174.3|2173.7|2173.4|101
1721051860000|2024-07-15 13:57:40|2173.9|2173.6|2174.6|2174.3|2174.7|2174.4|2173.8|2173.5|31
1721051870000|2024-07-15 13:57:50|2174.8|2174.5|2174.4|2174.1|2174.8|2174.5|2174.3|2174|89
1721051880000|2024-07-15 13:58:00|2174.3|2174|2174.6|2174.3|2174.7|2174.4|2174.2|2173.9|99
1721051890000|2024-07-15 13:58:10|2174.5|2174.2|2173.7|2173.4|2174.6|2174.3|2173.7|2173.4|110
1721051900000|2024-07-15 13:58:20|2173.8|2173.5|2174.7|2174.4|2174.7|2174.4|2173.6|2173.3|94
1721051910000|2024-07-15 13:58:30|2174.8|2174.5|2174.9|2174.6|2175|2174.7|2174.5|2174.2|135
1721051920000|2024-07-15 13:58:40|2175|2174.7|2175.6|2175.3|2175.6|2175.3|2174.9|2174.6|120
1721051930000|2024-07-15 13:58:50|2175.5|2175.2|2175.6|2175.3|2175.7|2175.4|2175.2|2174.9|88
1721051940000|2024-07-15 13:59:00|2175.5|2175.2|2175|2174.7|2175.6|2175.3|2175|2174.7|121
1721051950000|2024-07-15 13:59:10|2175.1|2174.8|2175.8|2175.5|2175.9|2175.6|2175.1|2174.8|78
1721051960000|2024-07-15 13:59:20|2175.7|2175.4|2175.6|2175.3|2176|2175.7|2175.6|2175.3|152
1721051970000|2024-07-15 13:59:30|2175.7|2175.4|2176.3|2176|2176.3|2176|2175.4|2175.1|302
1721051980000|2024-07-15 13:59:40|2176.2|2175.9|2176.8|2176.5|2177|2176.7|2176.1|2175.8|196
1721051990000|2024-07-15 13:59:50|2176.6|2176.3|2176.6|2176.3|2176.9|2176.6|2175.9|2175.6|315
1721052000000|2024-07-15 14:00:00|2176.5|2176.2|2177.7|2177.4|2177.7|2177.4|2176.2|2175.9|275
1721052010000|2024-07-15 14:00:10|2177.5|2177.2|2177.8|2177.5|2178.1|2177.8|2177.4|2177.1|288
1721052020000|2024-07-15 14:00:20|2178|2177.7|2179.6|2179.3|2179.7|2179.4|2177.9|2177.6|322
1721052030000|2024-07-15 14:00:30|2179.5|2179.2|2179.8|2179.5|2180.1|2179.8|2179.3|2179|291
1721052040000|2024-07-15 14:00:40|2179.9|2179.6|2179.9|2179.6|2180.3|2180|2179.8|2179.5|146
1721052050000|2024-07-15 14:00:50|2179.8|2179.5|2178.6|2178.3|2179.8|2179.5|2178.3|2178|130
1721052060000|2024-07-15 14:01:00|2178.7|2178.4|2178.9|2178.6|2179.3|2179|2178.4|2178.1|154
1721052070000|2024-07-15 14:01:10|2178.7|2178.4|2178.1|2177.8|2179.5|2179.2|2178.1|2177.8|317
1721052080000|2024-07-15 14:01:20|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2177.8|2177.5|190
1721052090000|2024-07-15 14:01:30|2178.2|2177.9|2178.1|2177.8|2178.7|2178.4|2178.1|2177.8|150
1721052100000|2024-07-15 14:01:40|2178|2177.7|2179.1|2178.8|2179.1|2178.8|2178|2177.7|125
1721052110000|2024-07-15 14:01:50|2179|2178.7|2179.8|2179.5|2180|2179.7|2179|2178.7|116
1721052120000|2024-07-15 14:02:00|2180|2179.7|2179.9|2179.6|2180.1|2179.8|2179.7|2179.4|179
1721052130000|2024-07-15 14:02:10|2180|2179.7|2180.3|2180|2180.4|2180.1|2179.9|2179.6|104
1721052140000|2024-07-15 14:02:20|2180.4|2180.1|2180.2|2179.9|2180.6|2180.3|2180|2179.7|163
1721052150000|2024-07-15 14:02:30|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.7|2179.4|134
1721052160000|2024-07-15 14:02:40|2180|2179.7|2180.2|2179.9|2180.5|2180.2|2180|2179.7|109
1721052170000|2024-07-15 14:02:50|2180.1|2179.8|2180.2|2179.9|2180.3|2180|2179.8|2179.5|107
1721052180000|2024-07-15 14:03:00|2180.3|2180|2180.5|2180.2|2180.5|2180.2|2180|2179.7|103
1721052190000|2024-07-15 14:03:10|2180.4|2180.1|2180.5|2180.2|2180.5|2180.2|2179.9|2179.6|83
1721052200000|2024-07-15 14:03:20|2180.4|2180.1|2180.3|2180|2180.9|2180.6|2179.9|2179.6|73
1721052210000|2024-07-15 14:03:30|2180.5|2180.2|2180.3|2180|2180.7|2180.4|2180.1|2179.8|79
1721052220000|2024-07-15 14:03:40|2180.4|2180.1|2181.1|2180.8|2181.1|2180.8|2180.3|2180|122
1721052230000|2024-07-15 14:03:50|2181|2180.7|2180.9|2180.6|2181.1|2180.8|2180.7|2180.4|178
1721052240000|2024-07-15 14:04:00|2180.8|2180.5|2180.9|2180.6|2181.1|2180.8|2180.7|2180.4|180
1721052250000|2024-07-15 14:04:10|2180.8|2180.5|2181|2180.7|2181|2180.7|2180.5|2180.2|132
1721052260000|2024-07-15 14:04:20|2180.9|2180.6|2180.2|2179.9|2180.9|2180.6|2180.1|2179.8|142
1721052270000|2024-07-15 14:04:30|2180.4|2180.1|2179.3|2179|2180.4|2180.1|2179.2|2178.9|189
1721052280000|2024-07-15 14:04:40|2179.4|2179.1|2180.9|2180.6|2180.9|2180.6|2179.3|2179|121
1721052290000|2024-07-15 14:04:50|2180.8|2180.5|2181.4|2181.1|2181.5|2181.2|2180.8|2180.5|112
1721052300000|2024-07-15 14:05:00|2181.3|2181|2181.7|2181.4|2181.8|2181.5|2181.2|2180.9|123
1721052310000|2024-07-15 14:05:10|2181.8|2181.5|2180.3|2180|2181.8|2181.5|2180.3|2180|190
1721052320000|2024-07-15 14:05:20|2180.4|2180.1|2180.1|2179.8|2180.4|2180.1|2179.6|2179.3|90
1721052330000|2024-07-15 14:05:30|2180|2179.7|2179.6|2179.3|2180|2179.7|2179.1|2178.8|73
1721052340000|2024-07-15 14:05:40|2179.7|2179.4|2179.5|2179.2|2180|2179.7|2179.2|2178.9|77
1721052350000|2024-07-15 14:05:50|2179.6|2179.3|2179.4|2179.1|2179.6|2179.3|2179.1|2178.8|80
1721052360000|2024-07-15 14:06:00|2179.6|2179.3|2179.6|2179.3|2180|2179.7|2179.5|2179.2|146
1721052370000|2024-07-15 14:06:10|2179.7|2179.4|2179.3|2179|2179.9|2179.6|2179.2|2178.9|105
1721052380000|2024-07-15 14:06:20|2179.5|2179.2|2179.4|2179.1|2179.8|2179.5|2179.2|2178.9|81
1721052390000|2024-07-15 14:06:30|2179.3|2179|2180|2179.7|2180.3|2180|2179.3|2179|109
1721052400000|2024-07-15 14:06:40|2179.9|2179.6|2180.2|2179.9|2180.2|2179.9|2179.4|2179.1|95
1721052410000|2024-07-15 14:06:50|2180.1|2179.8|2180|2179.7|2180.4|2180.1|2179.8|2179.5|87
1721052420000|2024-07-15 14:07:00|2180.1|2179.8|2179.7|2179.4|2180.1|2179.8|2179.5|2179.2|86
1721052430000|2024-07-15 14:07:10|2179.8|2179.5|2180|2179.7|2180.2|2179.9|2179.7|2179.4|80
1721052440000|2024-07-15 14:07:20|2179.9|2179.6|2179.8|2179.5|2180|2179.7|2179.2|2178.9|55
1721052450000|2024-07-15 14:07:30|2179.7|2179.4|2180|2179.7|2180.2|2179.9|2179.7|2179.4|35
1721052460000|2024-07-15 14:07:40|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2179.9|2179.6|56
1721052470000|2024-07-15 14:07:50|2180.1|2179.8|2180.2|2179.9|2180.5|2180.2|2180|2179.7|58
1721052480000|2024-07-15 14:08:00|2179.8|2179.5|2180.3|2180|2180.7|2180.4|2179.8|2179.5|103
1721052490000|2024-07-15 14:08:10|2180.4|2180.1|2179.7|2179.4|2180.5|2180.2|2179.7|2179.4|57
1721052500000|2024-07-15 14:08:20|2179.8|2179.5|2180.4|2180.1|2180.4|2180.1|2179.8|2179.5|69
1721052510000|2024-07-15 14:08:30|2180.3|2180|2180.8|2180.5|2180.8|2180.5|2180.3|2180|77
1721052520000|2024-07-15 14:08:40|2180.7|2180.4|2180.7|2180.4|2181|2180.7|2180.5|2180.2|76
1721052530000|2024-07-15 14:08:50|2180.8|2180.5|2180.5|2180.2|2181|2180.7|2180.2|2179.9|170
1721052540000|2024-07-15 14:09:00|2180.4|2180.1|2179.7|2179.4|2180.4|2180.1|2179.2|2178.9|142
1721052550000|2024-07-15 14:09:10|2179.6|2179.3|2180.7|2180.4|2180.7|2180.4|2179.4|2179.1|66
1721052560000|2024-07-15 14:09:20|2180.6|2180.3|2181|2180.7|2181.1|2180.8|2180.4|2180.1|58
1721052570000|2024-07-15 14:09:30|2181.1|2180.8|2181.4|2181.1|2181.4|2181.1|2180.5|2180.2|86
1721052580000|2024-07-15 14:09:40|2181.3|2181|2181.6|2181.3|2181.7|2181.4|2181.2|2180.9|69
1721052590000|2024-07-15 14:09:50|2181.5|2181.2|2181.8|2181.5|2181.8|2181.5|2181.5|2181.2|68
1721052600000|2024-07-15 14:10:00|2181.9|2181.6|2182|2181.7|2182.2|2181.9|2181.7|2181.4|148
1721052610000|2024-07-15 14:10:10|2182.2|2181.9|2181.7|2181.4|2182.3|2182|2181.6|2181.3|144
1721052620000|2024-07-15 14:10:20|2181.8|2181.5|2181.4|2181.1|2182.1|2181.8|2181.4|2181.1|67
1721052630000|2024-07-15 14:10:30|2181.5|2181.2|2181.5|2181.2|2181.8|2181.5|2181.4|2181.1|79
1721052640000|2024-07-15 14:10:40|2181.7|2181.4|2181.3|2181|2181.7|2181.4|2180.5|2180.2|118
1721052650000|2024-07-15 14:10:50|2181.2|2180.9|2181.4|2181.1|2181.6|2181.3|2181.2|2180.9|41
1721052660000|2024-07-15 14:11:00|2181|2180.7|2181.1|2180.8|2181.4|2181.1|2180.7|2180.4|83
1721052670000|2024-07-15 14:11:10|2181.3|2181|2181.2|2180.9|2181.5|2181.2|2181.1|2180.8|77
1721052680000|2024-07-15 14:11:20|2181.1|2180.8|2181|2180.7|2181.3|2181|2180.8|2180.5|74
1721052690000|2024-07-15 14:11:30|2180.9|2180.6|2181|2180.7|2181|2180.7|2180.7|2180.4|116
1721052700000|2024-07-15 14:11:40|2181.1|2180.8|2181|2180.7|2181.6|2181.3|2181|2180.7|75
1721052710000|2024-07-15 14:11:50|2181.1|2180.8|2180.2|2179.9|2181.1|2180.8|2180.2|2179.9|128
1721052720000|2024-07-15 14:12:00|2180.4|2180.1|2180|2179.7|2180.6|2180.3|2180|2179.7|135
1721052730000|2024-07-15 14:12:10|2179.9|2179.6|2179.6|2179.3|2179.9|2179.6|2179.5|2179.2|82
1721052740000|2024-07-15 14:12:20|2179.5|2179.2|2178.5|2178.2|2179.5|2179.2|2178.4|2178.1|143
1721052750000|2024-07-15 14:12:30|2178.9|2178.6|2181.2|2180.9|2181.4|2181.1|2178.9|2178.6|318
1721052760000|2024-07-15 14:12:40|2181.4|2181.1|2181.6|2181.3|2181.8|2181.5|2181.1|2180.8|283
1721052770000|2024-07-15 14:12:50|2181.5|2181.2|2180.9|2180.6|2181.6|2181.3|2180.7|2180.4|144
1721052780000|2024-07-15 14:13:00|2180.8|2180.5|2181.1|2180.8|2181.1|2180.8|2180.6|2180.3|66
1721052790000|2024-07-15 14:13:10|2181|2180.7|2180.6|2180.3|2181.5|2181.2|2180.6|2180.3|87
1721052800000|2024-07-15 14:13:20|2180.7|2180.4|2180.6|2180.3|2181.1|2180.8|2180.5|2180.2|111
1721052810000|2024-07-15 14:13:30|2180.7|2180.4|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|24
1721052820000|2024-07-15 14:13:40|2180.8|2180.5|2180.6|2180.3|2181.1|2180.8|2180.5|2180.2|53
1721052830000|2024-07-15 14:13:50|2180.5|2180.2|2179.8|2179.5|2180.6|2180.3|2179.8|2179.5|64
1721052840000|2024-07-15 14:14:00|2180|2179.7|2179.6|2179.3|2180.1|2179.8|2179.4|2179.1|105
1721052850000|2024-07-15 14:14:10|2179.7|2179.4|2180.2|2179.9|2180.2|2179.9|2179.6|2179.3|82
1721052860000|2024-07-15 14:14:20|2180.1|2179.8|2180.6|2180.3|2180.6|2180.3|2180.1|2179.8|104
1721052870000|2024-07-15 14:14:30|2180.5|2180.2|2180.8|2180.5|2181.1|2180.8|2180.5|2180.2|65
1721052880000|2024-07-15 14:14:40|2180.6|2180.3|2180.5|2180.2|2181.5|2181.2|2180.5|2180.2|165
1721052890000|2024-07-15 14:14:50|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.1|2179.8|68
1721052900000|2024-07-15 14:15:00|2180.2|2179.9|2180.2|2179.9|2180.5|2180.2|2179.8|2179.5|155
1721052910000|2024-07-15 14:15:10|2180.4|2180.1|2179.7|2179.4|2180.5|2180.2|2179.7|2179.4|154
1721052920000|2024-07-15 14:15:20|2179.6|2179.3|2180.5|2180.2|2180.6|2180.3|2179.4|2179.1|324
1721052930000|2024-07-15 14:15:30|2180.6|2180.3|2181.4|2181.1|2181.4|2181.1|2180.5|2180.2|146
1721052940000|2024-07-15 14:15:40|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.3|2181|140
1721052950000|2024-07-15 14:15:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.3|2181|117
1721052960000|2024-07-15 14:16:00|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.4|2181.1|133
1721052970000|2024-07-15 14:16:10|2181.5|2181.2|2181.9|2181.6|2181.9|2181.6|2181.4|2181.1|135
1721052980000|2024-07-15 14:16:20|2182|2181.7|2182.5|2182.2|2182.5|2182.2|2181.9|2181.6|279
1721052990000|2024-07-15 14:16:30|2182.4|2182.1|2181.9|2181.6|2182.5|2182.2|2181.8|2181.5|135
1721053000000|2024-07-15 14:16:40|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.8|2181.5|111
1721053010000|2024-07-15 14:16:50|2182.3|2182|2183|2182.7|2183|2182.7|2182.2|2181.9|326
1721053020000|2024-07-15 14:17:00|2183.1|2182.8|2182.9|2182.6|2183.3|2183|2182.8|2182.5|190
1721053030000|2024-07-15 14:17:10|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.2|2181.9|69
1721053040000|2024-07-15 14:17:20|2182.4|2182.1|2180.5|2180.2|2182.4|2182.1|2180.5|2180.2|115
1721053050000|2024-07-15 14:17:30|2180.4|2180.1|2180.1|2179.8|2180.5|2180.2|2179.9|2179.6|96
1721053060000|2024-07-15 14:17:40|2180|2179.7|2179.7|2179.4|2180.4|2180.1|2179.7|2179.4|120
1721053070000|2024-07-15 14:17:50|2179.8|2179.5|2180.6|2180.3|2180.7|2180.4|2179.8|2179.5|39
1721053080000|2024-07-15 14:18:00|2180.5|2180.2|2179.8|2179.5|2180.5|2180.2|2179.6|2179.3|56
1721053090000|2024-07-15 14:18:10|2179.7|2179.4|2180|2179.7|2180.2|2179.9|2179.7|2179.4|27
1721053100000|2024-07-15 14:18:20|2179.9|2179.6|2179.5|2179.2|2179.9|2179.6|2179.4|2179.1|104
1721053110000|2024-07-15 14:18:30|2179.4|2179.1|2179.9|2179.6|2179.9|2179.6|2179.3|2179|93
1721053120000|2024-07-15 14:18:40|2180|2179.7|2180.5|2180.2|2180.5|2180.2|2180|2179.7|59
1721053130000|2024-07-15 14:18:50|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.1|2179.8|100
1721053140000|2024-07-15 14:19:00|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.1|2179.8|120
1721053150000|2024-07-15 14:19:10|2180.3|2180|2181.3|2181|2181.3|2181|2180.2|2179.9|177
1721053160000|2024-07-15 14:19:20|2181.1|2180.8|2181.7|2181.4|2181.8|2181.5|2181.1|2180.8|84
1721053170000|2024-07-15 14:19:30|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.7|2181.4|58
1721053180000|2024-07-15 14:19:40|2182.1|2181.8|2182.6|2182.3|2182.6|2182.3|2182|2181.7|43
1721053190000|2024-07-15 14:19:50|2182.5|2182.2|2183.1|2182.8|2183.1|2182.8|2182.4|2182.1|131
1721053200000|2024-07-15 14:20:00|2182.9|2182.6|2183.5|2183.2|2183.5|2183.2|2182.8|2182.5|182
1721053210000|2024-07-15 14:20:10|2183.6|2183.3|2183.7|2183.4|2183.9|2183.6|2183.5|2183.2|175
1721053220000|2024-07-15 14:20:20|2183.6|2183.3|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|191
1721053230000|2024-07-15 14:20:30|2183.8|2183.5|2183.4|2183.1|2183.9|2183.6|2183.2|2182.9|86
1721053240000|2024-07-15 14:20:40|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|72
1721053250000|2024-07-15 14:20:50|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.3|2183|230
1721053260000|2024-07-15 14:21:00|2183.6|2183.3|2184|2183.7|2184|2183.7|2183.5|2183.2|133
1721053270000|2024-07-15 14:21:10|2183.9|2183.6|2184.3|2184|2184.5|2184.2|2183.8|2183.5|171
1721053280000|2024-07-15 14:21:20|2184.2|2183.9|2183.4|2183.1|2184.3|2184|2183.1|2182.8|94
1721053290000|2024-07-15 14:21:30|2183.9|2183.6|2184.5|2184.2|2184.5|2184.2|2183.9|2183.6|108
1721053300000|2024-07-15 14:21:40|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.3|2184|76
1721053310000|2024-07-15 14:21:50|2184.3|2184|2184.8|2184.5|2184.8|2184.5|2184.2|2183.9|75
1721053320000|2024-07-15 14:22:00|2184.7|2184.4|2185.2|2184.9|2185.2|2184.9|2184.5|2184.2|83
1721053330000|2024-07-15 14:22:10|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2184.9|2184.6|152
1721053340000|2024-07-15 14:22:20|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2184.9|2184.6|117
1721053350000|2024-07-15 14:22:30|2185.4|2185.1|2184.8|2184.5|2185.5|2185.2|2184.7|2184.4|88
1721053360000|2024-07-15 14:22:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.3|2184|81
1721053370000|2024-07-15 14:22:50|2184.8|2184.5|2184.5|2184.2|2184.9|2184.6|2184.4|2184.1|49
1721053380000|2024-07-15 14:23:00|2184.4|2184.1|2184.2|2183.9|2185|2184.7|2184.2|2183.9|95
1721053390000|2024-07-15 14:23:10|2184.3|2184|2184.3|2184|2184.4|2184.1|2183.9|2183.6|179
1721053400000|2024-07-15 14:23:20|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.1|2183.8|37
1721053410000|2024-07-15 14:23:30|2184.3|2184|2184.9|2184.6|2184.9|2184.6|2184.1|2183.8|70
1721053420000|2024-07-15 14:23:40|2184.7|2184.4|2185.2|2184.9|2185.2|2184.9|2184.7|2184.4|69
1721053430000|2024-07-15 14:23:50|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185|2184.7|98
1721053440000|2024-07-15 14:24:00|2185.5|2185.2|2185.2|2184.9|2185.6|2185.3|2184.8|2184.5|104
1721053450000|2024-07-15 14:24:10|2185.1|2184.8|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|82
1721053460000|2024-07-15 14:24:20|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|30
1721053470000|2024-07-15 14:24:30|2185.4|2185.1|2185.3|2185|2185.5|2185.2|2185.2|2184.9|54
1721053480000|2024-07-15 14:24:40|2185.2|2184.9|2185.1|2184.8|2185.5|2185.2|2185|2184.7|42
1721053490000|2024-07-15 14:24:50|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2185|2184.7|50
1721053500000|2024-07-15 14:25:00|2185.2|2184.9|2185.1|2184.8|2185.5|2185.2|2184.8|2184.5|58
1721053510000|2024-07-15 14:25:10|2185.2|2184.9|2185|2184.7|2185.3|2185|2184.9|2184.6|32
1721053520000|2024-07-15 14:25:20|2184.9|2184.6|2184.8|2184.5|2185.2|2184.9|2184.4|2184.1|84
1721053530000|2024-07-15 14:25:30|2184.7|2184.4|2184.9|2184.6|2185.1|2184.8|2184.5|2184.2|41
1721053540000|2024-07-15 14:25:40|2185|2184.7|2185.4|2185.1|2185.5|2185.2|2184.9|2184.6|50
1721053550000|2024-07-15 14:25:50|2185.2|2184.9|2185.6|2185.3|2185.7|2185.4|2185.2|2184.9|66
1721053560000|2024-07-15 14:26:00|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.1|2184.8|32
1721053570000|2024-07-15 14:26:10|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2184.6|2184.3|62
1721053580000|2024-07-15 14:26:20|2185.1|2184.8|2184.1|2183.8|2185.1|2184.8|2184.1|2183.8|48
1721053590000|2024-07-15 14:26:30|2183.8|2183.5|2184.9|2184.6|2185|2184.7|2183.8|2183.5|107
1721053600000|2024-07-15 14:26:40|2185|2184.7|2185.2|2184.9|2185.3|2185|2184.9|2184.6|14
1721053610000|2024-07-15 14:26:50|2185.3|2185|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|63
1721053620000|2024-07-15 14:27:00|2184.8|2184.5|2184.2|2183.9|2184.8|2184.5|2184.2|2183.9|40
1721053630000|2024-07-15 14:27:10|2184.3|2184|2183.8|2183.5|2184.4|2184.1|2183.6|2183.3|69
1721053640000|2024-07-15 14:27:20|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|12
1721053650000|2024-07-15 14:27:30|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|75
1721053660000|2024-07-15 14:27:40|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.3|2183|21
1721053670000|2024-07-15 14:27:50|2183.9|2183.6|2183.9|2183.6|2184.1|2183.8|2183.7|2183.4|127
1721053680000|2024-07-15 14:28:00|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.3|2183|125
1721053690000|2024-07-15 14:28:10|2183.7|2183.4|2183.9|2183.6|2184|2183.7|2183.5|2183.2|98
1721053700000|2024-07-15 14:28:20|2184|2183.7|2183.6|2183.3|2184.1|2183.8|2183.5|2183.2|112
1721053710000|2024-07-15 14:28:30|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.4|2183.1|37
1721053720000|2024-07-15 14:28:40|2183.5|2183.2|2183.1|2182.8|2183.5|2183.2|2183|2182.7|58
1721053730000|2024-07-15 14:28:50|2183.3|2183|2183.4|2183.1|2183.5|2183.2|2183.2|2182.9|56
1721053740000|2024-07-15 14:29:00|2183.5|2183.2|2183.4|2183.1|2183.7|2183.4|2183.2|2182.9|66
1721053750000|2024-07-15 14:29:10|2183.5|2183.2|2184|2183.7|2184|2183.7|2183.3|2183|61
1721053760000|2024-07-15 14:29:20|2183.9|2183.6|2184.4|2184.1|2184.4|2184.1|2183.7|2183.4|58
1721053770000|2024-07-15 14:29:30|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2183.8|2183.5|71
1721053780000|2024-07-15 14:29:40|2184.4|2184.1|2184.6|2184.3|2184.7|2184.4|2184.4|2184.1|47
1721053790000|2024-07-15 14:29:50|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.3|2184|53
1721053800000|2024-07-15 14:30:00|2184.4|2184.1|2184.4|2184.1|2184.9|2184.6|2184.2|2183.9|168
1721053810000|2024-07-15 14:30:10|2184.3|2184|2184.2|2183.9|2185.1|2184.8|2184.2|2183.9|79
1721053820000|2024-07-15 14:30:20|2184.1|2183.8|2184.6|2184.3|2184.7|2184.4|2184.1|2183.8|55
1721053830000|2024-07-15 14:30:30|2184.7|2184.4|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|25
1721053840000|2024-07-15 14:30:40|2184.7|2184.4|2184.5|2184.2|2185|2184.7|2184.5|2184.2|59
1721053850000|2024-07-15 14:30:50|2184.6|2184.3|2185.2|2184.9|2185.2|2184.9|2184.6|2184.3|63
1721053860000|2024-07-15 14:31:00|2185.1|2184.8|2185.1|2184.8|2185.3|2185|2184.8|2184.5|69
1721053870000|2024-07-15 14:31:10|2185.2|2184.9|2184.9|2184.6|2185.3|2185|2184.8|2184.5|65
1721053880000|2024-07-15 14:31:20|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.7|2184.4|122
1721053890000|2024-07-15 14:31:30|2184.7|2184.4|2184.2|2183.9|2184.7|2184.4|2184|2183.7|88
1721053900000|2024-07-15 14:31:40|2184.1|2183.8|2184.5|2184.2|2184.7|2184.4|2184.1|2183.8|41
1721053910000|2024-07-15 14:31:50|2184.6|2184.3|2184.9|2184.6|2185|2184.7|2184.6|2184.3|41
1721053920000|2024-07-15 14:32:00|2184.8|2184.5|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|139
1721053930000|2024-07-15 14:32:10|2185.3|2185|2185.3|2185|2185.5|2185.2|2185.3|2185|75
1721053940000|2024-07-15 14:32:20|2185.4|2185.1|2184.7|2184.4|2185.4|2185.1|2184.6|2184.3|99
1721053950000|2024-07-15 14:32:30|2184.6|2184.3|2185|2184.7|2185.1|2184.8|2184.6|2184.3|31
1721053960000|2024-07-15 14:32:40|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.2|2184.9|64
1721053970000|2024-07-15 14:32:50|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|224
1721053980000|2024-07-15 14:33:00|2185.8|2185.5|2186.3|2186|2186.3|2186|2185.7|2185.4|136
1721053990000|2024-07-15 14:33:10|2186.5|2186.2|2186.7|2186.4|2186.8|2186.5|2186.4|2186.1|97
1721054000000|2024-07-15 14:33:20|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|118
1721054010000|2024-07-15 14:33:30|2186.8|2186.5|2186.7|2186.4|2187|2186.7|2186.7|2186.4|60
1721054020000|2024-07-15 14:33:40|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.4|2186.1|98
1721054030000|2024-07-15 14:33:50|2187.1|2186.8|2187.8|2187.5|2187.9|2187.6|2187|2186.7|168
1721054040000|2024-07-15 14:34:00|2187.7|2187.4|2187.5|2187.2|2188|2187.7|2187.4|2187.1|171
1721054050000|2024-07-15 14:34:10|2187.4|2187.1|2188|2187.7|2188.1|2187.8|2187.4|2187.1|77
1721054060000|2024-07-15 14:34:20|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188|2187.7|73
1721054070000|2024-07-15 14:34:30|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|71
1721054080000|2024-07-15 14:34:40|2188.3|2188|2188.1|2187.8|2188.3|2188|2188|2187.7|121
1721054090000|2024-07-15 14:34:50|2188|2187.7|2187.6|2187.3|2188.1|2187.8|2187.3|2187|129
1721054100000|2024-07-15 14:35:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|126
1721054110000|2024-07-15 14:35:10|2187.7|2187.4|2187.6|2187.3|2187.8|2187.5|2187.5|2187.2|72
1721054120000|2024-07-15 14:35:20|2187.5|2187.2|2187.3|2187|2187.6|2187.3|2187.2|2186.9|83
1721054130000|2024-07-15 14:35:30|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187|2186.7|106
1721054140000|2024-07-15 14:35:40|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.5|2186.2|137
1721054150000|2024-07-15 14:35:50|2186.7|2186.4|2186.4|2186.1|2186.8|2186.5|2186.3|2186|54
1721054160000|2024-07-15 14:36:00|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186|2185.7|73
1721054170000|2024-07-15 14:36:10|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|91
1721054180000|2024-07-15 14:36:20|2186.3|2186|2187.1|2186.8|2187.4|2187.1|2186.3|2186|124
1721054190000|2024-07-15 14:36:30|2187.2|2186.9|2186.5|2186.2|2187.3|2187|2186.5|2186.2|100
1721054200000|2024-07-15 14:36:40|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.2|2185.9|49
1721054210000|2024-07-15 14:36:50|2186.4|2186.1|2185.8|2185.5|2186.4|2186.1|2185.8|2185.5|249
1721054220000|2024-07-15 14:37:00|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.3|2185|63
1721054230000|2024-07-15 14:37:10|2185.6|2185.3|2185.7|2185.4|2186|2185.7|2185.3|2185|79
1721054240000|2024-07-15 14:37:20|2185.6|2185.3|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|46
1721054250000|2024-07-15 14:37:30|2185|2184.7|2185|2184.7|2185.2|2184.9|2184.9|2184.6|42
1721054260000|2024-07-15 14:37:40|2184.9|2184.6|2185|2184.7|2185.2|2184.9|2184.6|2184.3|58
1721054270000|2024-07-15 14:37:50|2185.1|2184.8|2184.9|2184.6|2185.2|2184.9|2184.8|2184.5|55
1721054280000|2024-07-15 14:38:00|2185|2184.7|2185.1|2184.8|2185.4|2185.1|2184.9|2184.6|75
1721054290000|2024-07-15 14:38:10|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|20
1721054300000|2024-07-15 14:38:20|2184.8|2184.5|2184.5|2184.2|2184.9|2184.6|2184.4|2184.1|42
1721054310000|2024-07-15 14:38:30|2184.4|2184.1|2184.5|2184.2|2184.8|2184.5|2184.4|2184.1|55
1721054320000|2024-07-15 14:38:40|2184.4|2184.1|2184.1|2183.8|2184.8|2184.5|2184.1|2183.8|210
1721054330000|2024-07-15 14:38:50|2184.2|2183.9|2183.6|2183.3|2184.2|2183.9|2183.5|2183.2|203
1721054340000|2024-07-15 14:39:00|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|76
1721054350000|2024-07-15 14:39:10|2183.7|2183.4|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|17
1721054360000|2024-07-15 14:39:20|2184|2183.7|2184.1|2183.8|2184.2|2183.9|2183.6|2183.3|70
1721054370000|2024-07-15 14:39:30|2184|2183.7|2184.4|2184.1|2184.6|2184.3|2184|2183.7|57
1721054380000|2024-07-15 14:39:40|2184.5|2184.2|2184.3|2184|2184.6|2184.3|2184.3|2184|52
1721054390000|2024-07-15 14:39:50|2184.4|2184.1|2184.9|2184.6|2184.9|2184.6|2184.3|2184|75
1721054400000|2024-07-15 14:40:00|2184.8|2184.5|2185.3|2185|2185.4|2185.1|2184.7|2184.4|76
1721054410000|2024-07-15 14:40:10|2185.6|2185.3|2184.9|2184.6|2185.8|2185.5|2184.9|2184.6|148
1721054420000|2024-07-15 14:40:20|2185.2|2184.9|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|61
1721054430000|2024-07-15 14:40:30|2184.8|2184.5|2184.7|2184.4|2185|2184.7|2184.5|2184.2|75
1721054440000|2024-07-15 14:40:40|2184.6|2184.3|2184.1|2183.8|2184.8|2184.5|2184.1|2183.8|49
1721054450000|2024-07-15 14:40:50|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|49
1721054460000|2024-07-15 14:41:00|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|51
1721054470000|2024-07-15 14:41:10|2183.8|2183.5|2183.6|2183.3|2184|2183.7|2183.5|2183.2|73
1721054480000|2024-07-15 14:41:20|2183.5|2183.2|2183.4|2183.1|2183.6|2183.3|2183.3|2183|52
1721054490000|2024-07-15 14:41:30|2183.3|2183|2183|2182.7|2183.3|2183|2183|2182.7|180
1721054500000|2024-07-15 14:41:40|2182.9|2182.6|2183.4|2183.1|2183.4|2183.1|2182.7|2182.4|253
1721054510000|2024-07-15 14:41:50|2183.3|2183|2183|2182.7|2183.5|2183.2|2183|2182.7|65
1721054520000|2024-07-15 14:42:00|2183.1|2182.8|2183|2182.7|2183.2|2182.9|2182.8|2182.5|152
1721054530000|2024-07-15 14:42:10|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2182.9|2182.6|84
1721054540000|2024-07-15 14:42:20|2182.9|2182.6|2182.5|2182.2|2182.9|2182.6|2182.3|2182|333
1721054550000|2024-07-15 14:42:30|2182.4|2182.1|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|80
1721054560000|2024-07-15 14:42:40|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2182|2181.7|309
1721054570000|2024-07-15 14:42:50|2182.1|2181.8|2181.7|2181.4|2182.2|2181.9|2181.7|2181.4|95
1721054580000|2024-07-15 14:43:00|2181.8|2181.5|2181.7|2181.4|2182|2181.7|2181.6|2181.3|66
1721054590000|2024-07-15 14:43:10|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.7|2181.4|93
1721054600000|2024-07-15 14:43:20|2182.1|2181.8|2182.4|2182.1|2182.6|2182.3|2182.1|2181.8|65
1721054610000|2024-07-15 14:43:30|2182.3|2182|2182.3|2182|2182.6|2182.3|2182|2181.7|97
1721054620000|2024-07-15 14:43:40|2182.4|2182.1|2182.1|2181.8|2182.5|2182.2|2181.9|2181.6|35
1721054630000|2024-07-15 14:43:50|2182|2181.7|2182|2181.7|2182.1|2181.8|2181.6|2181.3|58
1721054640000|2024-07-15 14:44:00|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|34
1721054650000|2024-07-15 14:44:10|2182.5|2182.2|2182.6|2182.3|2183|2182.7|2182.3|2182|68
1721054660000|2024-07-15 14:44:20|2182.7|2182.4|2182.1|2181.8|2182.7|2182.4|2182.1|2181.8|73
1721054670000|2024-07-15 14:44:30|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.7|2181.4|93
1721054680000|2024-07-15 14:44:40|2182|2181.7|2181.6|2181.3|2182.1|2181.8|2181.6|2181.3|138
1721054690000|2024-07-15 14:44:50|2181.7|2181.4|2181.6|2181.3|2181.8|2181.5|2181.4|2181.1|66
1721054700000|2024-07-15 14:45:00|2181.5|2181.2|2181.7|2181.4|2181.9|2181.6|2181.5|2181.2|57
1721054710000|2024-07-15 14:45:10|2181.5|2181.2|2181.8|2181.5|2181.9|2181.6|2181.5|2181.2|26
1721054720000|2024-07-15 14:45:20|2181.6|2181.3|2181.7|2181.4|2182.1|2181.8|2181.6|2181.3|39
1721054730000|2024-07-15 14:45:30|2181.8|2181.5|2181.5|2181.2|2181.9|2181.6|2181.5|2181.2|103
1721054740000|2024-07-15 14:45:40|2181.6|2181.3|2182|2181.7|2182|2181.7|2181.4|2181.1|25
1721054750000|2024-07-15 14:45:50|2182.1|2181.8|2182.2|2181.9|2182.4|2182.1|2182.1|2181.8|37
1721054760000|2024-07-15 14:46:00|2182.4|2182.1|2183.1|2182.8|2183.1|2182.8|2182.4|2182.1|56
1721054770000|2024-07-15 14:46:10|2183|2182.7|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|25
1721054780000|2024-07-15 14:46:20|2182.8|2182.5|2182.9|2182.6|2183|2182.7|2182.7|2182.4|68
1721054790000|2024-07-15 14:46:30|2183.1|2182.8|2183.7|2183.4|2183.7|2183.4|2183|2182.7|60
1721054800000|2024-07-15 14:46:40|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|44
1721054810000|2024-07-15 14:46:50|2184|2183.7|2183.5|2183.2|2184|2183.7|2183.3|2183|55
1721054820000|2024-07-15 14:47:00|2183.4|2183.1|2183.9|2183.6|2184.1|2183.8|2183.4|2183.1|49
1721054830000|2024-07-15 14:47:10|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2183.9|2183.6|37
1721054840000|2024-07-15 14:47:20|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|56
1721054850000|2024-07-15 14:47:30|2184.3|2184|2184.6|2184.3|2184.7|2184.4|2184|2183.7|97
1721054860000|2024-07-15 14:47:40|2184.7|2184.4|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|25
1721054870000|2024-07-15 14:47:50|2184.7|2184.4|2184.4|2184.1|2184.8|2184.5|2184.3|2184|91
1721054880000|2024-07-15 14:48:00|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.3|2184|21
1721054890000|2024-07-15 14:48:10|2184.3|2184|2184.7|2184.4|2184.8|2184.5|2184.1|2183.8|61
1721054900000|2024-07-15 14:48:20|2184.6|2184.3|2184.6|2184.3|2184.8|2184.5|2184.4|2184.1|52
1721054910000|2024-07-15 14:48:30|2184.7|2184.4|2185.3|2185|2185.3|2185|2184.6|2184.3|73
1721054920000|2024-07-15 14:48:40|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.3|2185|34
1721054930000|2024-07-15 14:48:50|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.3|2185|39
1721054940000|2024-07-15 14:49:00|2185.5|2185.2|2184.4|2184.1|2185.5|2185.2|2184.4|2184.1|85
1721054950000|2024-07-15 14:49:10|2184.5|2184.2|2184.3|2184|2184.8|2184.5|2184.3|2184|43
1721054960000|2024-07-15 14:49:20|2184.4|2184.1|2184.7|2184.4|2184.8|2184.5|2184.2|2183.9|49
1721054970000|2024-07-15 14:49:30|2184.6|2184.3|2184|2183.7|2184.6|2184.3|2184|2183.7|43
1721054980000|2024-07-15 14:49:40|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|34
1721054990000|2024-07-15 14:49:50|2184.1|2183.8|2184.2|2183.9|2184.4|2184.1|2184|2183.7|23
1721055000000|2024-07-15 14:50:00|2184.1|2183.8|2184.4|2184.1|2184.7|2184.4|2184.1|2183.8|60
1721055010000|2024-07-15 14:50:10|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.2|2183.9|17
1721055020000|2024-07-15 14:50:20|2184.2|2183.9|2183.7|2183.4|2184.2|2183.9|2183.7|2183.4|56
1721055030000|2024-07-15 14:50:30|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|24
1721055040000|2024-07-15 14:50:40|2183.9|2183.6|2184.2|2183.9|2184.4|2184.1|2183.6|2183.3|59
1721055050000|2024-07-15 14:50:50|2184.3|2184|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|43
1721055060000|2024-07-15 14:51:00|2184.1|2183.8|2184.1|2183.8|2184.5|2184.2|2184|2183.7|99
1721055070000|2024-07-15 14:51:10|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2183.9|2183.6|61
1721055080000|2024-07-15 14:51:20|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.3|2184|184
1721055090000|2024-07-15 14:51:30|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.7|2184.4|45
1721055100000|2024-07-15 14:51:40|2185|2184.7|2185.8|2185.5|2185.8|2185.5|2185|2184.7|192
1721055110000|2024-07-15 14:51:50|2185.9|2185.6|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|104
1721055120000|2024-07-15 14:52:00|2185.8|2185.5|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|145
1721055130000|2024-07-15 14:52:10|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|57
1721055140000|2024-07-15 14:52:20|2186.3|2186|2186.5|2186.2|2186.8|2186.5|2186.3|2186|202
1721055150000|2024-07-15 14:52:30|2186.4|2186.1|2186|2185.7|2186.8|2186.5|2186|2185.7|91
1721055160000|2024-07-15 14:52:40|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.3|2185|97
1721055170000|2024-07-15 14:52:50|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|33
1721055180000|2024-07-15 14:53:00|2185.7|2185.4|2186.3|2186|2186.3|2186|2185.6|2185.3|61
1721055190000|2024-07-15 14:53:10|2186.2|2185.9|2187|2186.7|2187|2186.7|2186.2|2185.9|103
1721055200000|2024-07-15 14:53:20|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|53
1721055210000|2024-07-15 14:53:30|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|71
1721055220000|2024-07-15 14:53:40|2187.5|2187.2|2187|2186.7|2187.5|2187.2|2186.9|2186.6|301
1721055230000|2024-07-15 14:53:50|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|52
1721055240000|2024-07-15 14:54:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.1|2186.8|60
1721055250000|2024-07-15 14:54:10|2187.2|2186.9|2186.5|2186.2|2187.3|2187|2186.5|2186.2|65
1721055260000|2024-07-15 14:54:20|2186.4|2186.1|2186.6|2186.3|2186.7|2186.4|2186.2|2185.9|21
1721055270000|2024-07-15 14:54:30|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.2|2185.9|27
1721055280000|2024-07-15 14:54:40|2186.8|2186.5|2187.3|2187|2187.5|2187.2|2186.7|2186.4|70
1721055290000|2024-07-15 14:54:50|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|33
1721055300000|2024-07-15 14:55:00|2187.3|2187|2187.9|2187.6|2187.9|2187.6|2187.3|2187|124
1721055310000|2024-07-15 14:55:10|2187.8|2187.5|2187.3|2187|2187.9|2187.6|2187.2|2186.9|97
1721055320000|2024-07-15 14:55:20|2187.4|2187.1|2186.5|2186.2|2187.4|2187.1|2186.4|2186.1|81
1721055330000|2024-07-15 14:55:30|2186.4|2186.1|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|33
1721055340000|2024-07-15 14:55:40|2186.3|2186|2185.8|2185.5|2186.3|2186|2185.7|2185.4|151
1721055350000|2024-07-15 14:55:50|2185.7|2185.4|2186.1|2185.8|2186.2|2185.9|2185.6|2185.3|51
1721055360000|2024-07-15 14:56:00|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.6|2185.3|64
1721055370000|2024-07-15 14:56:10|2185.9|2185.6|2185.2|2184.9|2185.9|2185.6|2185|2184.7|99
1721055380000|2024-07-15 14:56:20|2185.3|2185|2186.2|2185.9|2186.2|2185.9|2185.3|2185|46
1721055390000|2024-07-15 14:56:30|2186.1|2185.8|2186|2185.7|2186.2|2185.9|2185.8|2185.5|25
1721055400000|2024-07-15 14:56:40|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.9|2185.6|54
1721055410000|2024-07-15 14:56:50|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.4|2185.1|30
1721055420000|2024-07-15 14:57:00|2186.1|2185.8|2185.3|2185|2186.1|2185.8|2185.3|2185|54
1721055430000|2024-07-15 14:57:10|2185.1|2184.8|2185.3|2185|2185.5|2185.2|2184.8|2184.5|90
1721055440000|2024-07-15 14:57:20|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.1|2184.8|37
1721055450000|2024-07-15 14:57:30|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.3|2185|41
1721055460000|2024-07-15 14:57:40|2185.6|2185.3|2185.6|2185.3|2186|2185.7|2185.6|2185.3|59
1721055470000|2024-07-15 14:57:50|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.6|2185.3|17
1721055480000|2024-07-15 14:58:00|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.5|2185.2|69
1721055490000|2024-07-15 14:58:10|2185.9|2185.6|2185.3|2185|2185.9|2185.6|2185.2|2184.9|67
1721055500000|2024-07-15 14:58:20|2185.4|2185.1|2185.8|2185.5|2185.8|2185.5|2185.3|2185|13
1721055510000|2024-07-15 14:58:30|2185.6|2185.3|2186|2185.7|2186|2185.7|2185.6|2185.3|29
1721055520000|2024-07-15 14:58:40|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|27
1721055530000|2024-07-15 14:58:50|2185.5|2185.2|2185.5|2185.2|2185.8|2185.5|2185.3|2185|67
1721055540000|2024-07-15 14:59:00|2185.6|2185.3|2184.8|2184.5|2185.6|2185.3|2184.8|2184.5|59
1721055550000|2024-07-15 14:59:10|2184.7|2184.4|2184.9|2184.6|2185|2184.7|2184.6|2184.3|60
1721055560000|2024-07-15 14:59:20|2185|2184.7|2185.3|2185|2185.3|2185|2184.9|2184.6|36
1721055570000|2024-07-15 14:59:30|2185.2|2184.9|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|52
1721055580000|2024-07-15 14:59:40|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|67
1721055590000|2024-07-15 14:59:50|2185.6|2185.3|2185.3|2185|2185.7|2185.4|2185.3|2185|51
1721055600000|2024-07-15 15:00:00|2185.4|2185.1|2186.2|2185.9|2186.4|2186.1|2185.4|2185.1|88
1721055610000|2024-07-15 15:00:10|2186.1|2185.8|2185.6|2185.3|2186.2|2185.9|2185.3|2185|52
1721055620000|2024-07-15 15:00:20|2185.5|2185.2|2186.1|2185.8|2186.2|2185.9|2185.4|2185.1|24
1721055630000|2024-07-15 15:00:30|2186.2|2185.9|2186.8|2186.5|2186.8|2186.5|2186.1|2185.8|99
1721055640000|2024-07-15 15:00:40|2186.9|2186.6|2186.8|2186.5|2187.2|2186.9|2186.7|2186.4|99
1721055650000|2024-07-15 15:00:50|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.2|2185.9|59
1721055660000|2024-07-15 15:01:00|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2187|2186.7|112
1721055670000|2024-07-15 15:01:10|2187.6|2187.3|2187.4|2187.1|2187.8|2187.5|2187.4|2187.1|190
1721055680000|2024-07-15 15:01:20|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|79
1721055690000|2024-07-15 15:01:30|2187.3|2187|2187.8|2187.5|2187.8|2187.5|2187.2|2186.9|143
1721055700000|2024-07-15 15:01:40|2187.7|2187.4|2187.2|2186.9|2187.8|2187.5|2187.1|2186.8|299
1721055710000|2024-07-15 15:01:50|2187.3|2187|2187.3|2187|2187.3|2187|2187.1|2186.8|42
1721055720000|2024-07-15 15:02:00|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|45
1721055730000|2024-07-15 15:02:10|2187.7|2187.4|2186.8|2186.5|2187.7|2187.4|2186.8|2186.5|271
1721055740000|2024-07-15 15:02:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.1|2185.8|108
1721055750000|2024-07-15 15:02:30|2186.6|2186.3|2187.1|2186.8|2187.2|2186.9|2186.5|2186.2|40
1721055760000|2024-07-15 15:02:40|2187|2186.7|2187.2|2186.9|2187.3|2187|2186.9|2186.6|27
1721055770000|2024-07-15 15:02:50|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.3|2187|18
1721055780000|2024-07-15 15:03:00|2187.6|2187.3|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|72
1721055790000|2024-07-15 15:03:10|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2186.9|2186.6|48
1721055800000|2024-07-15 15:03:20|2187.2|2186.9|2187.7|2187.4|2187.7|2187.4|2187.1|2186.8|55
1721055810000|2024-07-15 15:03:30|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.7|2187.4|59
1721055820000|2024-07-15 15:03:40|2188|2187.7|2188|2187.7|2188|2187.7|2187.8|2187.5|45
1721055830000|2024-07-15 15:03:50|2187.9|2187.6|2188.4|2188.1|2188.4|2188.1|2187.8|2187.5|97
1721055840000|2024-07-15 15:04:00|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188|2187.7|132
1721055850000|2024-07-15 15:04:10|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.8|2187.5|47
1721055860000|2024-07-15 15:04:20|2187.9|2187.6|2188.3|2188|2188.3|2188|2187.9|2187.6|17
1721055870000|2024-07-15 15:04:30|2188.2|2187.9|2188.4|2188.1|2188.5|2188.2|2188.2|2187.9|35
1721055880000|2024-07-15 15:04:40|2188.5|2188.2|2188|2187.7|2188.5|2188.2|2187.9|2187.6|67
1721055890000|2024-07-15 15:04:50|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2188|2187.7|47
1721055900000|2024-07-15 15:05:00|2188.7|2188.4|2188.8|2188.5|2189|2188.7|2188.7|2188.4|193
1721055910000|2024-07-15 15:05:10|2188.7|2188.4|2189|2188.7|2189|2188.7|2188.4|2188.1|56
1721055920000|2024-07-15 15:05:20|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.8|2188.5|82
1721055930000|2024-07-15 15:05:30|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|51
1721055940000|2024-07-15 15:05:40|2188.6|2188.3|2188.8|2188.5|2189.1|2188.8|2188.6|2188.3|50
1721055950000|2024-07-15 15:05:50|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|19
1721055960000|2024-07-15 15:06:00|2189|2188.7|2189.3|2189|2189.5|2189.2|2189|2188.7|182
1721055970000|2024-07-15 15:06:10|2189.5|2189.2|2188.9|2188.6|2189.5|2189.2|2188.9|2188.6|147
1721055980000|2024-07-15 15:06:20|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189|2188.7|90
1721055990000|2024-07-15 15:06:30|2189.4|2189.1|2189.6|2189.3|2189.7|2189.4|2189.2|2188.9|37
1721056000000|2024-07-15 15:06:40|2188.9|2188.6|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|258
1721056010000|2024-07-15 15:06:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|44
1721056020000|2024-07-15 15:07:00|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|123
1721056030000|2024-07-15 15:07:10|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|121
1721056040000|2024-07-15 15:07:20|2188.9|2188.6|2188.6|2188.3|2189|2188.7|2188.5|2188.2|59
1721056050000|2024-07-15 15:07:30|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.2|2187.9|66
1721056060000|2024-07-15 15:07:40|2189|2188.7|2188.9|2188.6|2189.1|2188.8|2188.8|2188.5|19
1721056070000|2024-07-15 15:07:50|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.8|2188.5|14
1721056080000|2024-07-15 15:08:00|2189|2188.7|2189.2|2188.9|2189.3|2189|2188.8|2188.5|56
1721056090000|2024-07-15 15:08:10|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|37
1721056100000|2024-07-15 15:08:20|2189.4|2189.1|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|44
1721056110000|2024-07-15 15:08:30|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.3|2189|37
1721056120000|2024-07-15 15:08:40|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|29
1721056130000|2024-07-15 15:08:50|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|37
1721056140000|2024-07-15 15:09:00|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|40
1721056150000|2024-07-15 15:09:10|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|50
1721056160000|2024-07-15 15:09:20|2189.2|2188.9|2189.4|2189.1|2189.5|2189.2|2189.2|2188.9|23
1721056170000|2024-07-15 15:09:30|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|36
1721056180000|2024-07-15 15:09:40|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.2|2188.9|40
1721056190000|2024-07-15 15:09:50|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|49
1721056200000|2024-07-15 15:10:00|2189.6|2189.3|2189.9|2189.6|2190|2189.7|2189.6|2189.3|58
1721056210000|2024-07-15 15:10:10|2190|2189.7|2189.9|2189.6|2190.1|2189.8|2189.7|2189.4|47
1721056220000|2024-07-15 15:10:20|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.6|2189.3|62
1721056230000|2024-07-15 15:10:30|2190|2189.7|2190.3|2190|2190.3|2190|2190|2189.7|68
1721056240000|2024-07-15 15:10:40|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2190.1|2189.8|72
1721056250000|2024-07-15 15:10:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|31
1721056260000|2024-07-15 15:11:00|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|127
1721056270000|2024-07-15 15:11:10|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|53
1721056280000|2024-07-15 15:11:20|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.7|2190.4|68
1721056290000|2024-07-15 15:11:30|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|45
1721056300000|2024-07-15 15:11:40|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.9|2190.6|68
1721056310000|2024-07-15 15:11:50|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191.2|2190.9|92
1721056320000|2024-07-15 15:12:00|2191.6|2191.3|2192.2|2191.9|2192.2|2191.9|2191.6|2191.3|195
1721056330000|2024-07-15 15:12:10|2192.1|2191.8|2191.5|2191.2|2192.1|2191.8|2191.5|2191.2|96
1721056340000|2024-07-15 15:12:20|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|61
1721056350000|2024-07-15 15:12:30|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|65
1721056360000|2024-07-15 15:12:40|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|83
1721056370000|2024-07-15 15:12:50|2191.2|2190.9|2191|2190.7|2191.4|2191.1|2190.9|2190.6|56
1721056380000|2024-07-15 15:13:00|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2190.9|2190.6|127
1721056390000|2024-07-15 15:13:10|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2191|2190.7|44
1721056400000|2024-07-15 15:13:20|2191|2190.7|2190.6|2190.3|2191|2190.7|2190.6|2190.3|59
1721056410000|2024-07-15 15:13:30|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|74
1721056420000|2024-07-15 15:13:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|31
1721056430000|2024-07-15 15:13:50|2191.2|2190.9|2191.5|2191.2|2191.7|2191.4|2191.2|2190.9|36
1721056440000|2024-07-15 15:14:00|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.6|2191.3|52
1721056450000|2024-07-15 15:14:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192|2191.7|63
1721056460000|2024-07-15 15:14:20|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|32
1721056470000|2024-07-15 15:14:30|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|68
1721056480000|2024-07-15 15:14:40|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|55
1721056490000|2024-07-15 15:14:50|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2192.2|2191.9|36
1721056500000|2024-07-15 15:15:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|96
1721056510000|2024-07-15 15:15:10|2192.3|2192|2191.8|2191.5|2192.4|2192.1|2191.8|2191.5|122
1721056520000|2024-07-15 15:15:20|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.4|2191.1|144
1721056530000|2024-07-15 15:15:30|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|201
1721056540000|2024-07-15 15:15:40|2192.2|2191.9|2192.1|2191.8|2192.3|2192|2192.1|2191.8|60
1721056550000|2024-07-15 15:15:50|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.1|2191.8|51
1721056560000|2024-07-15 15:16:00|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|43
1721056570000|2024-07-15 15:16:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|40
1721056580000|2024-07-15 15:16:20|2192.7|2192.4|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|103
1721056590000|2024-07-15 15:16:30|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|38
1721056600000|2024-07-15 15:16:40|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.3|2192|49
1721056610000|2024-07-15 15:16:50|2192.3|2192|2192.5|2192.2|2192.6|2192.3|2192.3|2192|63
1721056620000|2024-07-15 15:17:00|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|82
1721056630000|2024-07-15 15:17:10|2192.2|2191.9|2192.5|2192.2|2192.6|2192.3|2192.2|2191.9|161
1721056640000|2024-07-15 15:17:20|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|39
1721056650000|2024-07-15 15:17:30|2192.6|2192.3|2192.3|2192|2192.6|2192.3|2192.2|2191.9|123
1721056660000|2024-07-15 15:17:40|2192.2|2191.9|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|52
1721056670000|2024-07-15 15:17:50|2192.3|2192|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|47
1721056680000|2024-07-15 15:18:00|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|84
1721056690000|2024-07-15 15:18:10|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|39
1721056700000|2024-07-15 15:18:20|2192.7|2192.4|2193.2|2192.9|2193.3|2193|2192.6|2192.3|94
1721056710000|2024-07-15 15:18:30|2193.3|2193|2193|2192.7|2193.3|2193|2192.9|2192.6|53
1721056720000|2024-07-15 15:18:40|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2192.9|2192.6|51
1721056730000|2024-07-15 15:18:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.3|2193|38
1721056740000|2024-07-15 15:19:00|2193.4|2193.1|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|107
1721056750000|2024-07-15 15:19:10|2193.9|2193.6|2194|2193.7|2194.1|2193.8|2193.7|2193.4|128
1721056760000|2024-07-15 15:19:20|2193.9|2193.6|2193.9|2193.6|2194.2|2193.9|2193.8|2193.5|119
1721056770000|2024-07-15 15:19:30|2194|2193.7|2194|2193.7|2194.2|2193.9|2193.9|2193.6|97
1721056780000|2024-07-15 15:19:40|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|79
1721056790000|2024-07-15 15:19:50|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|12
1721056800000|2024-07-15 15:20:00|2194.4|2194.1|2195|2194.7|2195.1|2194.8|2194.4|2194.1|238
1721056810000|2024-07-15 15:20:10|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.1|2194.8|48
1721056820000|2024-07-15 15:20:20|2195.1|2194.8|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|45
1721056830000|2024-07-15 15:20:30|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.6|2194.3|115
1721056840000|2024-07-15 15:20:40|2194.7|2194.4|2195|2194.7|2195.1|2194.8|2194.5|2194.2|120
1721056850000|2024-07-15 15:20:50|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195.1|2194.8|66
1721056860000|2024-07-15 15:21:00|2195.4|2195.1|2195.7|2195.4|2195.8|2195.5|2195.4|2195.1|76
1721056870000|2024-07-15 15:21:10|2195.8|2195.5|2196.3|2196|2196.4|2196.1|2195.6|2195.3|124
1721056880000|2024-07-15 15:21:20|2196.2|2195.9|2196.5|2196.2|2196.6|2196.3|2196.2|2195.9|108
1721056890000|2024-07-15 15:21:30|2196.6|2196.3|2196.9|2196.6|2197|2196.7|2196.5|2196.2|256
1721056900000|2024-07-15 15:21:40|2197|2196.7|2197.8|2197.5|2197.8|2197.5|2197|2196.7|285
1721056910000|2024-07-15 15:21:50|2197.7|2197.4|2197.6|2197.3|2197.9|2197.6|2197.3|2197|172
1721056920000|2024-07-15 15:22:00|2197.5|2197.2|2196.9|2196.6|2197.5|2197.2|2196.5|2196.2|213
1721056930000|2024-07-15 15:22:10|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.4|2196.1|159
1721056940000|2024-07-15 15:22:20|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|64
1721056950000|2024-07-15 15:22:30|2196|2195.7|2196.1|2195.8|2196.5|2196.2|2195.9|2195.6|75
1721056960000|2024-07-15 15:22:40|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|46
1721056970000|2024-07-15 15:22:50|2196.7|2196.4|2196.8|2196.5|2197|2196.7|2196.5|2196.2|65
1721056980000|2024-07-15 15:23:00|2196.9|2196.6|2196.8|2196.5|2197.2|2196.9|2196.7|2196.4|64
1721056990000|2024-07-15 15:23:10|2196.6|2196.3|2196.9|2196.6|2197|2196.7|2196.6|2196.3|53
1721057000000|2024-07-15 15:23:20|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2197|2196.7|35
1721057010000|2024-07-15 15:23:30|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2196.5|2196.2|109
1721057020000|2024-07-15 15:23:40|2197.3|2197|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|60
1721057030000|2024-07-15 15:23:50|2197|2196.7|2196.5|2196.2|2197|2196.7|2196.5|2196.2|72
1721057040000|2024-07-15 15:24:00|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.7|2196.4|48
1721057050000|2024-07-15 15:24:10|2197.1|2196.8|2196.6|2196.3|2197.2|2196.9|2196.6|2196.3|82
1721057060000|2024-07-15 15:24:20|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|40
1721057070000|2024-07-15 15:24:30|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|46
1721057080000|2024-07-15 15:24:40|2197|2196.7|2197.4|2197.1|2197.5|2197.2|2197|2196.7|71
1721057090000|2024-07-15 15:24:50|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|81
1721057100000|2024-07-15 15:25:00|2197.7|2197.4|2197.9|2197.6|2198|2197.7|2197.7|2197.4|125
1721057110000|2024-07-15 15:25:10|2198|2197.7|2198.3|2198|2198.3|2198|2197.9|2197.6|92
1721057120000|2024-07-15 15:25:20|2198.2|2197.9|2198.1|2197.8|2198.4|2198.1|2197.9|2197.6|109
1721057130000|2024-07-15 15:25:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.5|2197.2|91
1721057140000|2024-07-15 15:25:40|2197.8|2197.5|2197.4|2197.1|2198|2197.7|2197.3|2197|125
1721057150000|2024-07-15 15:25:50|2197.5|2197.2|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|89
1721057160000|2024-07-15 15:26:00|2197.6|2197.3|2197.4|2197.1|2197.7|2197.4|2197.1|2196.8|221
1721057170000|2024-07-15 15:26:10|2197.3|2197|2197.1|2196.8|2197.4|2197.1|2197|2196.7|155
1721057180000|2024-07-15 15:26:20|2197.4|2197.1|2196.4|2196.1|2197.4|2197.1|2196.3|2196|117
1721057190000|2024-07-15 15:26:30|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|105
1721057200000|2024-07-15 15:26:40|2196|2195.7|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|80
1721057210000|2024-07-15 15:26:50|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.7|2195.4|190
1721057220000|2024-07-15 15:27:00|2195.9|2195.6|2195.6|2195.3|2196.3|2196|2195.6|2195.3|179
1721057230000|2024-07-15 15:27:10|2195.5|2195.2|2195.3|2195|2196|2195.7|2195.3|2195|119
1721057240000|2024-07-15 15:27:20|2195.4|2195.1|2195|2194.7|2195.5|2195.2|2194.9|2194.6|55
1721057250000|2024-07-15 15:27:30|2195.1|2194.8|2195|2194.7|2195.2|2194.9|2194.7|2194.4|80
1721057260000|2024-07-15 15:27:40|2194.9|2194.6|2194.6|2194.3|2195|2194.7|2194.6|2194.3|59
1721057270000|2024-07-15 15:27:50|2194.4|2194.1|2194.2|2193.9|2194.5|2194.2|2194.1|2193.8|132
1721057280000|2024-07-15 15:28:00|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.1|2193.8|56
1721057290000|2024-07-15 15:28:10|2194.7|2194.4|2194.6|2194.3|2194.8|2194.5|2194.1|2193.8|87
1721057300000|2024-07-15 15:28:20|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.3|2194|49
1721057310000|2024-07-15 15:28:30|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.4|2194.1|73
1721057320000|2024-07-15 15:28:40|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.4|2194.1|81
1721057330000|2024-07-15 15:28:50|2194.7|2194.4|2195.1|2194.8|2195.2|2194.9|2194.7|2194.4|84
1721057340000|2024-07-15 15:29:00|2195|2194.7|2194.7|2194.4|2195.1|2194.8|2194.7|2194.4|108
1721057350000|2024-07-15 15:29:10|2194.6|2194.3|2194.3|2194|2194.7|2194.4|2194.3|2194|66
1721057360000|2024-07-15 15:29:20|2194.2|2193.9|2194|2193.7|2194.5|2194.2|2194|2193.7|93
1721057370000|2024-07-15 15:29:30|2193.9|2193.6|2193.8|2193.5|2194|2193.7|2193.8|2193.5|88
1721057380000|2024-07-15 15:29:40|2193.7|2193.4|2193.2|2192.9|2193.9|2193.6|2193.1|2192.8|114
1721057390000|2024-07-15 15:29:50|2193.3|2193|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|42
1721057400000|2024-07-15 15:30:00|2193.1|2192.8|2193|2192.7|2193.5|2193.2|2192.9|2192.6|149
1721057410000|2024-07-15 15:30:10|2192.9|2192.6|2192.3|2192|2193|2192.7|2192.2|2191.9|255
1721057420000|2024-07-15 15:30:20|2192.5|2192.2|2193.3|2193|2193.4|2193.1|2192.4|2192.1|111
1721057430000|2024-07-15 15:30:30|2193.2|2192.9|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|105
1721057440000|2024-07-15 15:30:40|2193.2|2192.9|2192.6|2192.3|2193.3|2193|2192.6|2192.3|74
1721057450000|2024-07-15 15:30:50|2192.5|2192.2|2193.2|2192.9|2193.3|2193|2192.3|2192|101
1721057460000|2024-07-15 15:31:00|2192.9|2192.6|2192.7|2192.4|2193.2|2192.9|2192.5|2192.2|171
1721057470000|2024-07-15 15:31:10|2192.6|2192.3|2192.4|2192.1|2193|2192.7|2192.3|2192|186
1721057480000|2024-07-15 15:31:20|2192.3|2192|2192.4|2192.1|2192.7|2192.4|2192.3|2192|85
1721057490000|2024-07-15 15:31:30|2192.5|2192.2|2192.4|2192.1|2192.7|2192.4|2192.3|2192|81
1721057500000|2024-07-15 15:31:40|2192.2|2191.9|2191.9|2191.6|2192.3|2192|2191.7|2191.4|257
1721057510000|2024-07-15 15:31:50|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|57
1721057520000|2024-07-15 15:32:00|2191.6|2191.3|2191.2|2190.9|2191.7|2191.4|2190.9|2190.6|155
1721057530000|2024-07-15 15:32:10|2191.1|2190.8|2191.1|2190.8|2191.3|2191|2190.9|2190.6|91
1721057540000|2024-07-15 15:32:20|2191.2|2190.9|2191|2190.7|2191.3|2191|2190.9|2190.6|79
1721057550000|2024-07-15 15:32:30|2191.1|2190.8|2191.3|2191|2191.4|2191.1|2191|2190.7|41
1721057560000|2024-07-15 15:32:40|2191.4|2191.1|2192.1|2191.8|2192.1|2191.8|2191.3|2191|74
1721057570000|2024-07-15 15:32:50|2192.2|2191.9|2192.7|2192.4|2192.8|2192.5|2192.1|2191.8|163
1721057580000|2024-07-15 15:33:00|2192.6|2192.3|2192.5|2192.2|2192.8|2192.5|2192.4|2192.1|78
1721057590000|2024-07-15 15:33:10|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.1|2191.8|38
1721057600000|2024-07-15 15:33:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192|2191.7|105
1721057610000|2024-07-15 15:33:30|2192.5|2192.2|2191.8|2191.5|2192.6|2192.3|2191.8|2191.5|84
1721057620000|2024-07-15 15:33:40|2191.9|2191.6|2191.9|2191.6|2192.3|2192|2191.8|2191.5|182
1721057630000|2024-07-15 15:33:50|2192|2191.7|2192.2|2191.9|2192.4|2192.1|2191.9|2191.6|39
1721057640000|2024-07-15 15:34:00|2192.1|2191.8|2191.8|2191.5|2192.4|2192.1|2191.8|2191.5|244
1721057650000|2024-07-15 15:34:10|2192.1|2191.8|2192.3|2192|2192.6|2192.3|2191.9|2191.6|93
1721057660000|2024-07-15 15:34:20|2192.4|2192.1|2191.2|2190.9|2192.4|2192.1|2191.2|2190.9|103
1721057670000|2024-07-15 15:34:30|2191.3|2191|2191.8|2191.5|2191.8|2191.5|2191|2190.7|80
1721057680000|2024-07-15 15:34:40|2191.7|2191.4|2192|2191.7|2192.1|2191.8|2191.7|2191.4|39
1721057690000|2024-07-15 15:34:50|2192.1|2191.8|2192.2|2191.9|2192.7|2192.4|2192.1|2191.8|51
1721057700000|2024-07-15 15:35:00|2192|2191.7|2192|2191.7|2192.1|2191.8|2191.5|2191.2|80
1721057710000|2024-07-15 15:35:10|2191.9|2191.6|2191.9|2191.6|2192.4|2192.1|2191.9|2191.6|125
1721057720000|2024-07-15 15:35:20|2192|2191.7|2192.3|2192|2192.6|2192.3|2192|2191.7|105
1721057730000|2024-07-15 15:35:30|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|41
1721057740000|2024-07-15 15:35:40|2192.5|2192.2|2192.7|2192.4|2193|2192.7|2192.4|2192.1|80
1721057750000|2024-07-15 15:35:50|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|38
1721057760000|2024-07-15 15:36:00|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.4|2192.1|60
1721057770000|2024-07-15 15:36:10|2192.8|2192.5|2192.9|2192.6|2193.1|2192.8|2192.7|2192.4|107
1721057780000|2024-07-15 15:36:20|2192.8|2192.5|2193.3|2193|2193.3|2193|2192.8|2192.5|58
1721057790000|2024-07-15 15:36:30|2193.2|2192.9|2193.8|2193.5|2193.8|2193.5|2193.2|2192.9|57
1721057800000|2024-07-15 15:36:40|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.9|2193.6|103
1721057810000|2024-07-15 15:36:50|2194.2|2193.9|2194.5|2194.2|2194.6|2194.3|2194.1|2193.8|103
1721057820000|2024-07-15 15:37:00|2194.6|2194.3|2194.8|2194.5|2194.9|2194.6|2194.6|2194.3|76
1721057830000|2024-07-15 15:37:10|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.6|2194.3|96
1721057840000|2024-07-15 15:37:20|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.8|2194.5|63
1721057850000|2024-07-15 15:37:30|2194.8|2194.5|2194.6|2194.3|2195|2194.7|2194.6|2194.3|69
1721057860000|2024-07-15 15:37:40|2194.5|2194.2|2194.9|2194.6|2195|2194.7|2194.5|2194.2|53
1721057870000|2024-07-15 15:37:50|2195|2194.7|2195.3|2195|2195.3|2195|2195|2194.7|53
1721057880000|2024-07-15 15:38:00|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.2|2194.9|43
1721057890000|2024-07-15 15:38:10|2195.2|2194.9|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|123
1721057900000|2024-07-15 15:38:20|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195.3|2195|65
1721057910000|2024-07-15 15:38:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|119
1721057920000|2024-07-15 15:38:40|2195.7|2195.4|2195.9|2195.6|2196|2195.7|2195.7|2195.4|89
1721057930000|2024-07-15 15:38:50|2196|2195.7|2195.6|2195.3|2196.2|2195.9|2195.6|2195.3|133
1721057940000|2024-07-15 15:39:00|2195.7|2195.4|2196.4|2196.1|2196.5|2196.2|2195.5|2195.2|303
1721057950000|2024-07-15 15:39:10|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.1|2195.8|48
1721057960000|2024-07-15 15:39:20|2196.2|2195.9|2196.6|2196.3|2196.8|2196.5|2196.2|2195.9|355
1721057970000|2024-07-15 15:39:30|2196.5|2196.2|2196.3|2196|2196.6|2196.3|2196.2|2195.9|57
1721057980000|2024-07-15 15:39:40|2196.2|2195.9|2195.3|2195|2196.3|2196|2195.3|2195|133
1721057990000|2024-07-15 15:39:50|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.2|2194.9|43
1721058000000|2024-07-15 15:40:00|2195|2194.7|2195.5|2195.2|2195.7|2195.4|2195|2194.7|72
1721058010000|2024-07-15 15:40:10|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.1|2194.8|66
1721058020000|2024-07-15 15:40:20|2195.6|2195.3|2195.3|2195|2195.6|2195.3|2195.3|2195|37
1721058030000|2024-07-15 15:40:30|2195.4|2195.1|2195.2|2194.9|2195.5|2195.2|2195.2|2194.9|64
1721058040000|2024-07-15 15:40:40|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.1|2194.8|21
1721058050000|2024-07-15 15:40:50|2195.3|2195|2195.3|2195|2195.7|2195.4|2195.2|2194.9|56
1721058060000|2024-07-15 15:41:00|2195.2|2194.9|2195.3|2195|2195.7|2195.4|2195.2|2194.9|45
1721058070000|2024-07-15 15:41:10|2195.2|2194.9|2195.8|2195.5|2195.8|2195.5|2195.1|2194.8|71
1721058080000|2024-07-15 15:41:20|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.6|2195.3|80
1721058090000|2024-07-15 15:41:30|2196.1|2195.8|2196.3|2196|2196.4|2196.1|2196|2195.7|94
1721058100000|2024-07-15 15:41:40|2196.2|2195.9|2196.3|2196|2196.4|2196.1|2196.2|2195.9|98
1721058110000|2024-07-15 15:41:50|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|54
1721058120000|2024-07-15 15:42:00|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.6|2196.3|99
1721058130000|2024-07-15 15:42:10|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|78
1721058140000|2024-07-15 15:42:20|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.3|2197|106
1721058150000|2024-07-15 15:42:30|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|72
1721058160000|2024-07-15 15:42:40|2198|2197.7|2198.3|2198|2198.4|2198.1|2198|2197.7|88
1721058170000|2024-07-15 15:42:50|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|144
1721058180000|2024-07-15 15:43:00|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.3|2198|124
1721058190000|2024-07-15 15:43:10|2198.7|2198.4|2198.7|2198.4|2199|2198.7|2198.5|2198.2|88
1721058200000|2024-07-15 15:43:20|2198.9|2198.6|2199.1|2198.8|2199.3|2199|2198.8|2198.5|167
1721058210000|2024-07-15 15:43:30|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2199|2198.7|33
1721058220000|2024-07-15 15:43:40|2199|2198.7|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|73
1721058230000|2024-07-15 15:43:50|2198.7|2198.4|2198.8|2198.5|2199.1|2198.8|2198.7|2198.4|47
1721058240000|2024-07-15 15:44:00|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.6|2198.3|48
1721058250000|2024-07-15 15:44:10|2198.6|2198.3|2197.7|2197.4|2198.6|2198.3|2197.6|2197.3|142
1721058260000|2024-07-15 15:44:20|2197.8|2197.5|2197.3|2197|2197.8|2197.5|2197.2|2196.9|91
1721058270000|2024-07-15 15:44:30|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.3|2197|78
1721058280000|2024-07-15 15:44:40|2197.7|2197.4|2198.5|2198.2|2198.6|2198.3|2197.7|2197.4|145
1721058290000|2024-07-15 15:44:50|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198|2197.7|50
1721058300000|2024-07-15 15:45:00|2198.6|2198.3|2198.5|2198.2|2198.8|2198.5|2198.3|2198|45
1721058310000|2024-07-15 15:45:10|2198.4|2198.1|2198.2|2197.9|2198.6|2198.3|2197.8|2197.5|128
1721058320000|2024-07-15 15:45:20|2198.1|2197.8|2197.2|2196.9|2198.2|2197.9|2197.1|2196.8|291
1721058330000|2024-07-15 15:45:30|2197|2196.7|2196.6|2196.3|2197.1|2196.8|2196.5|2196.2|117
1721058340000|2024-07-15 15:45:40|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2195.9|2195.6|115
1721058350000|2024-07-15 15:45:50|2196.2|2195.9|2196.3|2196|2196.6|2196.3|2195.9|2195.6|53
1721058360000|2024-07-15 15:46:00|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2195.4|2195.1|67
1721058370000|2024-07-15 15:46:10|2196.1|2195.8|2195.4|2195.1|2196.6|2196.3|2195.3|2195|94
1721058380000|2024-07-15 15:46:20|2195.3|2195|2195.8|2195.5|2196|2195.7|2195.1|2194.8|89
1721058390000|2024-07-15 15:46:30|2195.9|2195.6|2196.2|2195.9|2196.3|2196|2195.5|2195.2|54
1721058400000|2024-07-15 15:46:40|2196.3|2196|2196.1|2195.8|2196.3|2196|2195.9|2195.6|164
1721058410000|2024-07-15 15:46:50|2196.3|2196|2196.3|2196|2196.8|2196.5|2196.2|2195.9|70
1721058420000|2024-07-15 15:47:00|2196.5|2196.2|2195.8|2195.5|2196.6|2196.3|2195.7|2195.4|67
1721058430000|2024-07-15 15:47:10|2195.7|2195.4|2195.7|2195.4|2195.9|2195.6|2195.3|2195|125
1721058440000|2024-07-15 15:47:20|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2195.8|2195.5|46
1721058450000|2024-07-15 15:47:30|2196|2195.7|2196.6|2196.3|2196.7|2196.4|2195.8|2195.5|44
1721058460000|2024-07-15 15:47:40|2196.7|2196.4|2197.2|2196.9|2197.3|2197|2196.6|2196.3|97
1721058470000|2024-07-15 15:47:50|2197.1|2196.8|2197.1|2196.8|2197.5|2197.2|2197.1|2196.8|67
1721058480000|2024-07-15 15:48:00|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.6|2196.3|75
1721058490000|2024-07-15 15:48:10|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.3|2196|51
1721058500000|2024-07-15 15:48:20|2196.5|2196.2|2196.9|2196.6|2197|2196.7|2196.4|2196.1|15
1721058510000|2024-07-15 15:48:30|2197|2196.7|2197.4|2197.1|2197.4|2197.1|2196.9|2196.6|44
1721058520000|2024-07-15 15:48:40|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|33
1721058530000|2024-07-15 15:48:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|16
1721058540000|2024-07-15 15:49:00|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.9|2197.6|34
1721058550000|2024-07-15 15:49:10|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|41
1721058560000|2024-07-15 15:49:20|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.4|2197.1|59
1721058570000|2024-07-15 15:49:30|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|37
1721058580000|2024-07-15 15:49:40|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.3|2197|149
1721058590000|2024-07-15 15:49:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.3|2197|17
1721058600000|2024-07-15 15:50:00|2197.3|2197|2197.8|2197.5|2197.8|2197.5|2197.3|2197|29
1721058610000|2024-07-15 15:50:10|2197.9|2197.6|2198.2|2197.9|2198.3|2198|2197.9|2197.6|56
1721058620000|2024-07-15 15:50:20|2198.3|2198|2198.4|2198.1|2198.7|2198.4|2198.3|2198|54
1721058630000|2024-07-15 15:50:30|2198.3|2198|2198.1|2197.8|2198.3|2198|2198|2197.7|30
1721058640000|2024-07-15 15:50:40|2198.2|2197.9|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|154
1721058650000|2024-07-15 15:50:50|2198.4|2198.1|2198|2197.7|2198.4|2198.1|2198|2197.7|67
1721058660000|2024-07-15 15:51:00|2198.1|2197.8|2198.5|2198.2|2198.7|2198.4|2198.1|2197.8|68
1721058670000|2024-07-15 15:51:10|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|28
1721058680000|2024-07-15 15:51:20|2198.5|2198.2|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|65
1721058690000|2024-07-15 15:51:30|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|35
1721058700000|2024-07-15 15:51:40|2198.7|2198.4|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|41
1721058710000|2024-07-15 15:51:50|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|32
1721058720000|2024-07-15 15:52:00|2198.6|2198.3|2198.4|2198.1|2198.9|2198.6|2198.4|2198.1|44
1721058730000|2024-07-15 15:52:10|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|51
1721058740000|2024-07-15 15:52:20|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.3|2198|46
1721058750000|2024-07-15 15:52:30|2198.5|2198.2|2198.5|2198.2|2198.8|2198.5|2198.2|2197.9|54
1721058760000|2024-07-15 15:52:40|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.3|2198|32
1721058770000|2024-07-15 15:52:50|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|74
1721058780000|2024-07-15 15:53:00|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|30
1721058790000|2024-07-15 15:53:10|2199|2198.7|2199.4|2199.1|2199.4|2199.1|2199|2198.7|204
1721058800000|2024-07-15 15:53:20|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|205
1721058810000|2024-07-15 15:53:30|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.3|2199|105
1721058820000|2024-07-15 15:53:40|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.3|2199|88
1721058830000|2024-07-15 15:53:50|2199.2|2198.9|2199.3|2199|2199.5|2199.2|2199.2|2198.9|21
1721058840000|2024-07-15 15:54:00|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|37
1721058850000|2024-07-15 15:54:10|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|33
1721058860000|2024-07-15 15:54:20|2199.1|2198.8|2199.2|2198.9|2199.5|2199.2|2199.1|2198.8|59
1721058870000|2024-07-15 15:54:30|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|61
1721058880000|2024-07-15 15:54:40|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.5|2199.2|114
1721058890000|2024-07-15 15:54:50|2200|2199.7|2200.6|2200.3|2200.6|2200.3|2199.9|2199.6|236
1721058900000|2024-07-15 15:55:00|2200.5|2200.2|2201|2200.7|2201|2200.7|2200.5|2200.2|188
1721058910000|2024-07-15 15:55:10|2200.9|2200.6|2201|2200.7|2201.2|2200.9|2200.9|2200.6|139
1721058920000|2024-07-15 15:55:20|2201.1|2200.8|2201|2200.7|2201.3|2201|2201|2200.7|215
1721058930000|2024-07-15 15:55:30|2201.1|2200.8|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|109
1721058940000|2024-07-15 15:55:40|2200.6|2200.3|2200.2|2199.9|2200.6|2200.3|2200.1|2199.8|171
1721058950000|2024-07-15 15:55:50|2200.1|2199.8|2200.1|2199.8|2200.3|2200|2199.9|2199.6|76
1721058960000|2024-07-15 15:56:00|2200|2199.7|2200.5|2200.2|2200.7|2200.4|2200|2199.7|39
1721058970000|2024-07-15 15:56:10|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.3|2200|21
1721058980000|2024-07-15 15:56:20|2200.5|2200.2|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|38
1721058990000|2024-07-15 15:56:30|2200.4|2200.1|2200.9|2200.6|2200.9|2200.6|2200.4|2200.1|28
1721059000000|2024-07-15 15:56:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|28
1721059010000|2024-07-15 15:56:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.3|2200|54
1721059020000|2024-07-15 15:57:00|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|49
1721059030000|2024-07-15 15:57:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|89
1721059040000|2024-07-15 15:57:20|2201.1|2200.8|2201|2200.7|2201.2|2200.9|2201|2200.7|23
1721059050000|2024-07-15 15:57:30|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|37
1721059060000|2024-07-15 15:57:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|29
1721059070000|2024-07-15 15:57:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.9|2200.6|30
1721059080000|2024-07-15 15:58:00|2200.9|2200.6|2200.7|2200.4|2201|2200.7|2200.6|2200.3|62
1721059090000|2024-07-15 15:58:10|2200.8|2200.5|2200.3|2200|2200.8|2200.5|2200.1|2199.8|91
1721059100000|2024-07-15 15:58:20|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.3|2200|92
1721059110000|2024-07-15 15:58:30|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.3|2200|40
1721059120000|2024-07-15 15:58:40|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|8
1721059130000|2024-07-15 15:58:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|15
1721059140000|2024-07-15 15:59:00|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|36
1721059150000|2024-07-15 15:59:10|2200.4|2200.1|2200.8|2200.5|2200.9|2200.6|2200.4|2200.1|32
1721059160000|2024-07-15 15:59:20|2200.7|2200.4|2200.2|2199.9|2200.7|2200.4|2200.2|2199.9|51
1721059170000|2024-07-15 15:59:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200|2199.7|36
1721059180000|2024-07-15 15:59:40|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|43
1721059190000|2024-07-15 15:59:50|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|26
1721059200000|2024-07-15 16:00:00|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.5|2199.2|75
1721059210000|2024-07-15 16:00:10|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199|2198.7|242
1721059220000|2024-07-15 16:00:20|2199.3|2199|2199.6|2199.3|2199.7|2199.4|2199.2|2198.9|163
1721059230000|2024-07-15 16:00:30|2199.3|2199|2199.6|2199.3|2199.7|2199.4|2199.1|2198.8|144
1721059240000|2024-07-15 16:00:40|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.6|2199.3|155
1721059250000|2024-07-15 16:00:50|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2199.9|2199.6|43
1721059260000|2024-07-15 16:01:00|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|40
1721059270000|2024-07-15 16:01:10|2200.4|2200.1|2199.9|2199.6|2200.4|2200.1|2199.9|2199.6|54
1721059280000|2024-07-15 16:01:20|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|24
1721059290000|2024-07-15 16:01:30|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.2|2198.9|77
1721059300000|2024-07-15 16:01:40|2199.3|2199|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|54
1721059310000|2024-07-15 16:01:50|2199.2|2198.9|2199.3|2199|2199.5|2199.2|2199.2|2198.9|49
1721059320000|2024-07-15 16:02:00|2199.2|2198.9|2199.3|2199|2199.3|2199|2199|2198.7|54
1721059330000|2024-07-15 16:02:10|2199.4|2199.1|2198.7|2198.4|2199.4|2199.1|2198.6|2198.3|43
1721059340000|2024-07-15 16:02:20|2198.6|2198.3|2198.3|2198|2199|2198.7|2198.1|2197.8|222
1721059350000|2024-07-15 16:02:30|2198.4|2198.1|2199|2198.7|2199|2198.7|2198.3|2198|53
1721059360000|2024-07-15 16:02:40|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.4|2198.1|16
1721059370000|2024-07-15 16:02:50|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|28
1721059380000|2024-07-15 16:03:00|2198.5|2198.2|2198.2|2197.9|2198.8|2198.5|2198.2|2197.9|51
1721059390000|2024-07-15 16:03:10|2198.1|2197.8|2198.3|2198|2198.4|2198.1|2198.1|2197.8|35
1721059400000|2024-07-15 16:03:20|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198|2197.7|44
1721059410000|2024-07-15 16:03:30|2198.1|2197.8|2197.5|2197.2|2198.2|2197.9|2197.5|2197.2|138
1721059420000|2024-07-15 16:03:40|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.8|2196.5|92
1721059430000|2024-07-15 16:03:50|2197|2196.7|2196.8|2196.5|2197.1|2196.8|2196.6|2196.3|70
1721059440000|2024-07-15 16:04:00|2196.7|2196.4|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|79
1721059450000|2024-07-15 16:04:10|2196.3|2196|2196.1|2195.8|2196.6|2196.3|2196.1|2195.8|193
1721059460000|2024-07-15 16:04:20|2196|2195.7|2196.2|2195.9|2196.4|2196.1|2195.8|2195.5|56
1721059470000|2024-07-15 16:04:30|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2195.9|2195.6|56
1721059480000|2024-07-15 16:04:40|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.6|2195.3|67
1721059490000|2024-07-15 16:04:50|2196|2195.7|2195.4|2195.1|2196|2195.7|2195.4|2195.1|95
1721059500000|2024-07-15 16:05:00|2195.3|2195|2194.4|2194.1|2195.3|2195|2194.3|2194|175
1721059510000|2024-07-15 16:05:10|2194.3|2194|2193.8|2193.5|2194.3|2194|2193.8|2193.5|149
1721059520000|2024-07-15 16:05:20|2194|2193.7|2193.5|2193.2|2194.1|2193.8|2193.1|2192.8|177
1721059530000|2024-07-15 16:05:30|2193.4|2193.1|2193.3|2193|2193.8|2193.5|2193.3|2193|89
1721059540000|2024-07-15 16:05:40|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2192.4|2192.1|192
1721059550000|2024-07-15 16:05:50|2192.8|2192.5|2194|2193.7|2194|2193.7|2192.6|2192.3|150
1721059560000|2024-07-15 16:06:00|2194.2|2193.9|2193.8|2193.5|2194.4|2194.1|2193.7|2193.4|134
1721059570000|2024-07-15 16:06:10|2193.7|2193.4|2193|2192.7|2193.7|2193.4|2192.9|2192.6|78
1721059580000|2024-07-15 16:06:20|2193.2|2192.9|2193.2|2192.9|2193.5|2193.2|2193.1|2192.8|88
1721059590000|2024-07-15 16:06:30|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.1|2192.8|50
1721059600000|2024-07-15 16:06:40|2193.2|2192.9|2193.7|2193.4|2193.8|2193.5|2193.1|2192.8|68
1721059610000|2024-07-15 16:06:50|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|30
1721059620000|2024-07-15 16:07:00|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.3|2193|45
1721059630000|2024-07-15 16:07:10|2193.5|2193.2|2193.7|2193.4|2193.8|2193.5|2193.5|2193.2|33
1721059640000|2024-07-15 16:07:20|2193.6|2193.3|2194.2|2193.9|2194.2|2193.9|2193.5|2193.2|53
1721059650000|2024-07-15 16:07:30|2194.3|2194|2195.3|2195|2195.3|2195|2194.3|2194|52
1721059660000|2024-07-15 16:07:40|2195.4|2195.1|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|180
1721059670000|2024-07-15 16:07:50|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.1|2194.8|64
1721059680000|2024-07-15 16:08:00|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.2|2194.9|49
1721059690000|2024-07-15 16:08:10|2195.2|2194.9|2194.3|2194|2195.2|2194.9|2194|2193.7|79
1721059700000|2024-07-15 16:08:20|2194.2|2193.9|2194.9|2194.6|2195|2194.7|2193.9|2193.6|35
1721059710000|2024-07-15 16:08:30|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.6|2194.3|22
1721059720000|2024-07-15 16:08:40|2195|2194.7|2194.7|2194.4|2195|2194.7|2194.5|2194.2|22
1721059730000|2024-07-15 16:08:50|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.3|2194|21
1721059740000|2024-07-15 16:09:00|2194.8|2194.5|2195.6|2195.3|2195.6|2195.3|2194.8|2194.5|81
1721059750000|2024-07-15 16:09:10|2195.5|2195.2|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|40
1721059760000|2024-07-15 16:09:20|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|31
1721059770000|2024-07-15 16:09:30|2196|2195.7|2195.5|2195.2|2196.1|2195.8|2195.4|2195.1|35
1721059780000|2024-07-15 16:09:40|2195.4|2195.1|2196|2195.7|2196.1|2195.8|2195.4|2195.1|29
1721059790000|2024-07-15 16:09:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|51
1721059800000|2024-07-15 16:10:00|2195.9|2195.6|2196.3|2196|2196.4|2196.1|2195.9|2195.6|55
1721059810000|2024-07-15 16:10:10|2196.2|2195.9|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|59
1721059820000|2024-07-15 16:10:20|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|28
1721059830000|2024-07-15 16:10:30|2195.6|2195.3|2195.3|2195|2195.7|2195.4|2195.1|2194.8|34
1721059840000|2024-07-15 16:10:40|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.3|2195|13
1721059850000|2024-07-15 16:10:50|2195.6|2195.3|2194.9|2194.6|2195.6|2195.3|2194.9|2194.6|26
1721059860000|2024-07-15 16:11:00|2195|2194.7|2194.2|2193.9|2195.1|2194.8|2194.2|2193.9|175
1721059870000|2024-07-15 16:11:10|2194.3|2194|2193.8|2193.5|2194.5|2194.2|2193.8|2193.5|50
1721059880000|2024-07-15 16:11:20|2193.9|2193.6|2193.8|2193.5|2194|2193.7|2193.6|2193.3|75
1721059890000|2024-07-15 16:11:30|2193.7|2193.4|2192.7|2192.4|2193.7|2193.4|2192.1|2191.8|273
1721059900000|2024-07-15 16:11:40|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.4|2192.1|140
1721059910000|2024-07-15 16:11:50|2192.8|2192.5|2192.3|2192|2193.3|2193|2192.1|2191.8|476
1721059920000|2024-07-15 16:12:00|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2191.7|2191.4|199
1721059930000|2024-07-15 16:12:10|2192.6|2192.3|2192.3|2192|2193|2192.7|2192.3|2192|79
1721059940000|2024-07-15 16:12:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|146
1721059950000|2024-07-15 16:12:30|2192.3|2192|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|34
1721059960000|2024-07-15 16:12:40|2192|2191.7|2191.6|2191.3|2192.1|2191.8|2191.2|2190.9|263
1721059970000|2024-07-15 16:12:50|2191.8|2191.5|2192.3|2192|2192.3|2192|2191.8|2191.5|99
1721059980000|2024-07-15 16:13:00|2192.2|2191.9|2192.4|2192.1|2192.9|2192.6|2191.6|2191.3|320
1721059990000|2024-07-15 16:13:10|2192.6|2192.3|2191.6|2191.3|2192.6|2192.3|2191.5|2191.2|114
1721060000000|2024-07-15 16:13:20|2191.4|2191.1|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|88
1721060010000|2024-07-15 16:13:30|2191.8|2191.5|2192|2191.7|2192.3|2192|2191.7|2191.4|63
1721060020000|2024-07-15 16:13:40|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192|2191.7|60
1721060030000|2024-07-15 16:13:50|2192|2191.7|2191.7|2191.4|2192.2|2191.9|2191.7|2191.4|39
1721060040000|2024-07-15 16:14:00|2191.6|2191.3|2191.6|2191.3|2191.8|2191.5|2191.3|2191|67
1721060050000|2024-07-15 16:14:10|2191.7|2191.4|2190.7|2190.4|2191.7|2191.4|2190.7|2190.4|82
1721060060000|2024-07-15 16:14:20|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|74
1721060070000|2024-07-15 16:14:30|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|64
1721060080000|2024-07-15 16:14:40|2190.8|2190.5|2190|2189.7|2190.8|2190.5|2190|2189.7|200
1721060090000|2024-07-15 16:14:50|2189.9|2189.6|2190.1|2189.8|2190.5|2190.2|2189.9|2189.6|79
1721060100000|2024-07-15 16:15:00|2190.2|2189.9|2190.4|2190.1|2190.5|2190.2|2189.8|2189.5|210
1721060110000|2024-07-15 16:15:10|2190.5|2190.2|2189.9|2189.6|2190.5|2190.2|2189.7|2189.4|111
1721060120000|2024-07-15 16:15:20|2189.8|2189.5|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|75
1721060130000|2024-07-15 16:15:30|2189.8|2189.5|2189.1|2188.8|2189.8|2189.5|2188.9|2188.6|232
1721060140000|2024-07-15 16:15:40|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.4|2188.1|252
1721060150000|2024-07-15 16:15:50|2188.7|2188.4|2189.6|2189.3|2189.6|2189.3|2188.7|2188.4|118
1721060160000|2024-07-15 16:16:00|2189.7|2189.4|2188.9|2188.6|2189.7|2189.4|2188.9|2188.6|116
1721060170000|2024-07-15 16:16:10|2188.8|2188.5|2188.8|2188.5|2189.2|2188.9|2188.8|2188.5|54
1721060180000|2024-07-15 16:16:20|2188.9|2188.6|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|40
1721060190000|2024-07-15 16:16:30|2189|2188.7|2189.8|2189.5|2189.8|2189.5|2189|2188.7|50
1721060200000|2024-07-15 16:16:40|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.8|2189.5|60
1721060210000|2024-07-15 16:16:50|2190.6|2190.3|2191.6|2191.3|2191.6|2191.3|2190.5|2190.2|40
1721060220000|2024-07-15 16:17:00|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2190.7|2190.4|47
1721060230000|2024-07-15 16:17:10|2191.3|2191|2191.9|2191.6|2192.2|2191.9|2191.3|2191|45
1721060240000|2024-07-15 16:17:20|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|26
1721060250000|2024-07-15 16:17:30|2192.3|2192|2192.7|2192.4|2192.8|2192.5|2192.2|2191.9|73
1721060260000|2024-07-15 16:17:40|2192.6|2192.3|2192.4|2192.1|2192.7|2192.4|2192.3|2192|81
1721060270000|2024-07-15 16:17:50|2192.5|2192.2|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|34
1721060280000|2024-07-15 16:18:00|2192.8|2192.5|2191.9|2191.6|2192.8|2192.5|2191.8|2191.5|66
1721060290000|2024-07-15 16:18:10|2191.8|2191.5|2191.5|2191.2|2192|2191.7|2191.3|2191|47
1721060300000|2024-07-15 16:18:20|2191.3|2191|2191.1|2190.8|2191.3|2191|2191|2190.7|50
1721060310000|2024-07-15 16:18:30|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|27
1721060320000|2024-07-15 16:18:40|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.9|2190.6|36
1721060330000|2024-07-15 16:18:50|2190.8|2190.5|2190.7|2190.4|2191|2190.7|2190.7|2190.4|53
1721060340000|2024-07-15 16:19:00|2190.6|2190.3|2191.3|2191|2191.3|2191|2190.6|2190.3|44
1721060350000|2024-07-15 16:19:10|2191.2|2190.9|2191.9|2191.6|2192|2191.7|2191.1|2190.8|38
1721060360000|2024-07-15 16:19:20|2192|2191.7|2191.9|2191.6|2192.4|2192.1|2191.8|2191.5|37
1721060370000|2024-07-15 16:19:30|2191.8|2191.5|2191.3|2191|2192|2191.7|2191.2|2190.9|32
1721060380000|2024-07-15 16:19:40|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.8|2190.5|37
1721060390000|2024-07-15 16:19:50|2191|2190.7|2191.2|2190.9|2191.4|2191.1|2190.9|2190.6|21
1721060400000|2024-07-15 16:20:00|2191.4|2191.1|2190.8|2190.5|2191.5|2191.2|2190.7|2190.4|38
1721060410000|2024-07-15 16:20:10|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2189.9|2189.6|126
1721060420000|2024-07-15 16:20:20|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.3|2190|29
1721060430000|2024-07-15 16:20:30|2190.5|2190.2|2190.1|2189.8|2190.7|2190.4|2190|2189.7|68
1721060440000|2024-07-15 16:20:40|2190.2|2189.9|2190.4|2190.1|2190.5|2190.2|2190|2189.7|29
1721060450000|2024-07-15 16:20:50|2190.3|2190|2190.3|2190|2190.4|2190.1|2190|2189.7|46
1721060460000|2024-07-15 16:21:00|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190|2189.7|69
1721060470000|2024-07-15 16:21:10|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190|2189.7|37
1721060480000|2024-07-15 16:21:20|2190.1|2189.8|2190.4|2190.1|2190.7|2190.4|2190|2189.7|35
1721060490000|2024-07-15 16:21:30|2190.6|2190.3|2190.9|2190.6|2191.1|2190.8|2190.6|2190.3|63
1721060500000|2024-07-15 16:21:40|2190.8|2190.5|2190.4|2190.1|2190.9|2190.6|2190.4|2190.1|29
1721060510000|2024-07-15 16:21:50|2190.3|2190|2189.6|2189.3|2190.3|2190|2189.6|2189.3|58
1721060520000|2024-07-15 16:22:00|2189.7|2189.4|2190.4|2190.1|2190.4|2190.1|2189.6|2189.3|54
1721060530000|2024-07-15 16:22:10|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.1|2189.8|39
1721060540000|2024-07-15 16:22:20|2190.4|2190.1|2191|2190.7|2191|2190.7|2190.4|2190.1|54
1721060550000|2024-07-15 16:22:30|2191.1|2190.8|2191.7|2191.4|2191.7|2191.4|2191|2190.7|19
1721060560000|2024-07-15 16:22:40|2191.6|2191.3|2191.7|2191.4|2192|2191.7|2191.5|2191.2|45
1721060570000|2024-07-15 16:22:50|2191.6|2191.3|2191.6|2191.3|2191.8|2191.5|2191.3|2191|20
1721060580000|2024-07-15 16:23:00|2191.7|2191.4|2192.2|2191.9|2192.3|2192|2191.5|2191.2|34
1721060590000|2024-07-15 16:23:10|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.2|2191.9|39
1721060600000|2024-07-15 16:23:20|2192.2|2191.9|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|71
1721060610000|2024-07-15 16:23:30|2192.7|2192.4|2192|2191.7|2192.8|2192.5|2191.5|2191.2|398
1721060620000|2024-07-15 16:23:40|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192|2191.7|34
1721060630000|2024-07-15 16:23:50|2192.6|2192.3|2191.9|2191.6|2192.9|2192.6|2191.9|2191.6|91
1721060640000|2024-07-15 16:24:00|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2191.5|2191.2|73
1721060650000|2024-07-15 16:24:10|2192.5|2192.2|2193.3|2193|2193.4|2193.1|2192.5|2192.2|57
1721060660000|2024-07-15 16:24:20|2193.4|2193.1|2193.4|2193.1|2193.5|2193.2|2193.3|2193|58
1721060670000|2024-07-15 16:24:30|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2192.9|2192.6|41
1721060680000|2024-07-15 16:24:40|2193.1|2192.8|2193.1|2192.8|2193.3|2193|2193|2192.7|27
1721060690000|2024-07-15 16:24:50|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.8|2192.5|33
1721060700000|2024-07-15 16:25:00|2193|2192.7|2192.7|2192.4|2193.1|2192.8|2192.3|2192|73
1721060710000|2024-07-15 16:25:10|2192.6|2192.3|2192.4|2192.1|2192.8|2192.5|2192.4|2192.1|34
1721060720000|2024-07-15 16:25:20|2192.2|2191.9|2191.4|2191.1|2192.3|2192|2191.4|2191.1|139
1721060730000|2024-07-15 16:25:30|2191.3|2191|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|87
1721060740000|2024-07-15 16:25:40|2191.3|2191|2191.2|2190.9|2191.3|2191|2190.8|2190.5|93
1721060750000|2024-07-15 16:25:50|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|142
1721060760000|2024-07-15 16:26:00|2191.5|2191.2|2191.6|2191.3|2191.7|2191.4|2191.3|2191|59
1721060770000|2024-07-15 16:26:10|2191.5|2191.2|2191.1|2190.8|2191.6|2191.3|2191.1|2190.8|51
1721060780000|2024-07-15 16:26:20|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.1|2190.8|34
1721060790000|2024-07-15 16:26:30|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|116
1721060800000|2024-07-15 16:26:40|2191.3|2191|2191.4|2191.1|2191.6|2191.3|2191.3|2191|32
1721060810000|2024-07-15 16:26:50|2191.3|2191|2191.4|2191.1|2191.5|2191.2|2191.3|2191|17
1721060820000|2024-07-15 16:27:00|2191.5|2191.2|2191.6|2191.3|2191.7|2191.4|2191.4|2191.1|46
1721060830000|2024-07-15 16:27:10|2191.9|2191.6|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|82
1721060840000|2024-07-15 16:27:20|2191.7|2191.4|2192.2|2191.9|2192.2|2191.9|2191.7|2191.4|102
1721060850000|2024-07-15 16:27:30|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|31
1721060860000|2024-07-15 16:27:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|28
1721060870000|2024-07-15 16:27:50|2192.1|2191.8|2191.6|2191.3|2192.1|2191.8|2191.5|2191.2|49
1721060880000|2024-07-15 16:28:00|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|50
1721060890000|2024-07-15 16:28:10|2191.3|2191|2190.8|2190.5|2191.5|2191.2|2190.8|2190.5|61
1721060900000|2024-07-15 16:28:20|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|38
1721060910000|2024-07-15 16:28:30|2190.5|2190.2|2191|2190.7|2191.1|2190.8|2190.5|2190.2|31
1721060920000|2024-07-15 16:28:40|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.9|2190.6|12
1721060930000|2024-07-15 16:28:50|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.9|2190.6|32
1721060940000|2024-07-15 16:29:00|2191.4|2191.1|2190.7|2190.4|2191.5|2191.2|2190.7|2190.4|91
1721060950000|2024-07-15 16:29:10|2190.5|2190.2|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|22
1721060960000|2024-07-15 16:29:20|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|19
1721060970000|2024-07-15 16:29:30|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.3|2190|45
1721060980000|2024-07-15 16:29:40|2190.7|2190.4|2190.4|2190.1|2190.9|2190.6|2190.3|2190|61
1721060990000|2024-07-15 16:29:50|2190.5|2190.2|2190.3|2190|2190.6|2190.3|2190.3|2190|39
1721061000000|2024-07-15 16:30:00|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.8|2189.5|93
1721061010000|2024-07-15 16:30:10|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|57
1721061020000|2024-07-15 16:30:20|2189.5|2189.2|2189.5|2189.2|2189.8|2189.5|2189.5|2189.2|40
1721061030000|2024-07-15 16:30:30|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.1|2188.8|73
1721061040000|2024-07-15 16:30:40|2189.1|2188.8|2188.5|2188.2|2189.3|2189|2188.5|2188.2|139
1721061050000|2024-07-15 16:30:50|2188.6|2188.3|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|57
1721061060000|2024-07-15 16:31:00|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.3|2188|52
1721061070000|2024-07-15 16:31:10|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.3|2188|39
1721061080000|2024-07-15 16:31:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|26
1721061090000|2024-07-15 16:31:30|2188.4|2188.1|2188|2187.7|2188.5|2188.2|2187.8|2187.5|109
1721061100000|2024-07-15 16:31:40|2187.9|2187.6|2187.7|2187.4|2187.9|2187.6|2187.5|2187.2|151
1721061110000|2024-07-15 16:31:50|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.3|2187|75
1721061120000|2024-07-15 16:32:00|2187.5|2187.2|2187.7|2187.4|2188|2187.7|2187.3|2187|149
1721061130000|2024-07-15 16:32:10|2187.8|2187.5|2188|2187.7|2188.2|2187.9|2187.7|2187.4|184
1721061140000|2024-07-15 16:32:20|2187.9|2187.6|2187.9|2187.6|2188|2187.7|2187.8|2187.5|32
1721061150000|2024-07-15 16:32:30|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|33
1721061160000|2024-07-15 16:32:40|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.3|2187|33
1721061170000|2024-07-15 16:32:50|2187.3|2187|2187.8|2187.5|2187.8|2187.5|2187.2|2186.9|77
1721061180000|2024-07-15 16:33:00|2187.9|2187.6|2187.7|2187.4|2188|2187.7|2187.7|2187.4|34
1721061190000|2024-07-15 16:33:10|2187.6|2187.3|2187.8|2187.5|2188|2187.7|2187.6|2187.3|95
1721061200000|2024-07-15 16:33:20|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.3|2187|49
1721061210000|2024-07-15 16:33:30|2187.4|2187.1|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|90
1721061220000|2024-07-15 16:33:40|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|88
1721061230000|2024-07-15 16:33:50|2187.8|2187.5|2187.8|2187.5|2188.1|2187.8|2187.7|2187.4|57
1721061240000|2024-07-15 16:34:00|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.3|2187|50
1721061250000|2024-07-15 16:34:10|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187|2186.7|69
1721061260000|2024-07-15 16:34:20|2187.2|2186.9|2187.6|2187.3|2187.6|2187.3|2187.2|2186.9|39
1721061270000|2024-07-15 16:34:30|2187.7|2187.4|2187.4|2187.1|2187.8|2187.5|2187.4|2187.1|70
1721061280000|2024-07-15 16:34:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.3|2187|16
1721061290000|2024-07-15 16:34:50|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|27
1721061300000|2024-07-15 16:35:00|2187.9|2187.6|2187.8|2187.5|2188.3|2188|2187.8|2187.5|67
1721061310000|2024-07-15 16:35:10|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.6|2187.3|15
1721061320000|2024-07-15 16:35:20|2187.9|2187.6|2187.8|2187.5|2188|2187.7|2187.8|2187.5|37
1721061330000|2024-07-15 16:35:30|2187.9|2187.6|2187.7|2187.4|2187.9|2187.6|2187.6|2187.3|34
1721061340000|2024-07-15 16:35:40|2187.8|2187.5|2188.2|2187.9|2188.2|2187.9|2187.8|2187.5|13
1721061350000|2024-07-15 16:35:50|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.3|2188|58
1721061360000|2024-07-15 16:36:00|2188.3|2188|2188.1|2187.8|2188.3|2188|2187.9|2187.6|96
1721061370000|2024-07-15 16:36:10|2188.2|2187.9|2188.6|2188.3|2188.7|2188.4|2188.2|2187.9|53
1721061380000|2024-07-15 16:36:20|2188.5|2188.2|2188.8|2188.5|2189.1|2188.8|2188.5|2188.2|47
1721061390000|2024-07-15 16:36:30|2188.9|2188.6|2189.2|2188.9|2189.3|2189|2188.9|2188.6|18
1721061400000|2024-07-15 16:36:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.1|2188.8|60
1721061410000|2024-07-15 16:36:50|2189.2|2188.9|2188.6|2188.3|2189.2|2188.9|2188.6|2188.3|54
1721061420000|2024-07-15 16:37:00|2188.7|2188.4|2188.1|2187.8|2188.8|2188.5|2188|2187.7|34
1721061430000|2024-07-15 16:37:10|2188.2|2187.9|2187.4|2187.1|2188.2|2187.9|2187.4|2187.1|36
1721061440000|2024-07-15 16:37:20|2187.3|2187|2187.5|2187.2|2187.7|2187.4|2187.2|2186.9|39
1721061450000|2024-07-15 16:37:30|2187.6|2187.3|2188.1|2187.8|2188.2|2187.9|2187.6|2187.3|25
1721061460000|2024-07-15 16:37:40|2188|2187.7|2188.7|2188.4|2188.7|2188.4|2188|2187.7|21
1721061470000|2024-07-15 16:37:50|2188.8|2188.5|2189.3|2189|2189.3|2189|2188.7|2188.4|28
1721061480000|2024-07-15 16:38:00|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|41
1721061490000|2024-07-15 16:38:10|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.5|2188.2|41
1721061500000|2024-07-15 16:38:20|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|17
1721061510000|2024-07-15 16:38:30|2188.8|2188.5|2189.6|2189.3|2189.7|2189.4|2188.8|2188.5|23
1721061520000|2024-07-15 16:38:40|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.1|2188.8|23
1721061530000|2024-07-15 16:38:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|18
1721061540000|2024-07-15 16:39:00|2189.3|2189|2189.3|2189|2189.5|2189.2|2189.2|2188.9|84
1721061550000|2024-07-15 16:39:10|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189|2188.7|16
1721061560000|2024-07-15 16:39:20|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|10
1721061570000|2024-07-15 16:39:30|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|13
1721061580000|2024-07-15 16:39:40|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.8|2189.5|31
1721061590000|2024-07-15 16:39:50|2190|2189.7|2189.6|2189.3|2190|2189.7|2189.5|2189.2|17
1721061600000|2024-07-15 16:40:00|2189.5|2189.2|2188.5|2188.2|2189.6|2189.3|2188.5|2188.2|179
1721061610000|2024-07-15 16:40:10|2188.6|2188.3|2187.9|2187.6|2188.7|2188.4|2187.9|2187.6|43
1721061620000|2024-07-15 16:40:20|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.7|2187.4|28
1721061630000|2024-07-15 16:40:30|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.3|2187|22
1721061640000|2024-07-15 16:40:40|2187.7|2187.4|2187.1|2186.8|2187.7|2187.4|2187|2186.7|203
1721061650000|2024-07-15 16:40:50|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|25
1721061660000|2024-07-15 16:41:00|2187.2|2186.9|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|76
1721061670000|2024-07-15 16:41:10|2187.2|2186.9|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|28
1721061680000|2024-07-15 16:41:20|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.2|2186.9|35
1721061690000|2024-07-15 16:41:30|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187.2|2186.9|28
1721061700000|2024-07-15 16:41:40|2187.4|2187.1|2191.4|2191.1|2191.5|2191.2|2187.4|2187.1|469
1721061710000|2024-07-15 16:41:50|2191.1|2190.8|2191.4|2191.1|2191.7|2191.4|2190.6|2190.3|209
1721061720000|2024-07-15 16:42:00|2191.5|2191.2|2191.8|2191.5|2192.4|2192.1|2190.7|2190.4|270
1721061730000|2024-07-15 16:42:10|2191.9|2191.6|2190.9|2190.6|2191.9|2191.6|2190.7|2190.4|167
1721061740000|2024-07-15 16:42:20|2191|2190.7|2191.9|2191.6|2192|2191.7|2190.8|2190.5|92
1721061750000|2024-07-15 16:42:30|2191.7|2191.4|2190.3|2190|2191.8|2191.5|2190.2|2189.9|197
1721061760000|2024-07-15 16:42:40|2190.2|2189.9|2189.4|2189.1|2190.2|2189.9|2189.4|2189.1|121
1721061770000|2024-07-15 16:42:50|2189.3|2189|2188.7|2188.4|2189.5|2189.2|2188.7|2188.4|62
1721061780000|2024-07-15 16:43:00|2188.8|2188.5|2189.3|2189|2189.5|2189.2|2187.9|2187.6|85
1721061790000|2024-07-15 16:43:10|2189.2|2188.9|2188.8|2188.5|2189.5|2189.2|2188.5|2188.2|74
1721061800000|2024-07-15 16:43:20|2188.9|2188.6|2187.7|2187.4|2188.9|2188.6|2187.7|2187.4|34
1721061810000|2024-07-15 16:43:30|2187.9|2187.6|2188.2|2187.9|2188.3|2188|2187.7|2187.4|52
1721061820000|2024-07-15 16:43:40|2188.3|2188|2188.1|2187.8|2188.3|2188|2188|2187.7|34
1721061830000|2024-07-15 16:43:50|2187.8|2187.5|2188.4|2188.1|2188.4|2188.1|2187.8|2187.5|67
1721061840000|2024-07-15 16:44:00|2188.5|2188.2|2189.4|2189.1|2189.4|2189.1|2188.5|2188.2|92
1721061850000|2024-07-15 16:44:10|2189.3|2189|2188.3|2188|2189.3|2189|2188.2|2187.9|129
1721061860000|2024-07-15 16:44:20|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.8|2187.5|150
1721061870000|2024-07-15 16:44:30|2188|2187.7|2187.6|2187.3|2188.1|2187.8|2187.5|2187.2|160
1721061880000|2024-07-15 16:44:40|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|35
1721061890000|2024-07-15 16:44:50|2187.5|2187.2|2186.6|2186.3|2187.5|2187.2|2186.6|2186.3|132
1721061900000|2024-07-15 16:45:00|2186.8|2186.5|2186.6|2186.3|2187.2|2186.9|2186.5|2186.2|112
1721061910000|2024-07-15 16:45:10|2186.8|2186.5|2186.1|2185.8|2187.1|2186.8|2186.1|2185.8|249
1721061920000|2024-07-15 16:45:20|2186|2185.7|2185.2|2184.9|2186.2|2185.9|2185.1|2184.8|164
1721061930000|2024-07-15 16:45:30|2185.1|2184.8|2185.7|2185.4|2185.8|2185.5|2185.1|2184.8|142
1721061940000|2024-07-15 16:45:40|2185.6|2185.3|2184.6|2184.3|2185.6|2185.3|2184.5|2184.2|172
1721061950000|2024-07-15 16:45:50|2184.5|2184.2|2185.3|2185|2185.4|2185.1|2184.5|2184.2|104
1721061960000|2024-07-15 16:46:00|2185.1|2184.8|2184.5|2184.2|2185.1|2184.8|2184.5|2184.2|294
1721061970000|2024-07-15 16:46:10|2184.4|2184.1|2184.6|2184.3|2185|2184.7|2184.4|2184.1|37
1721061980000|2024-07-15 16:46:20|2184.5|2184.2|2184.7|2184.4|2185|2184.7|2184.5|2184.2|147
1721061990000|2024-07-15 16:46:30|2184.6|2184.3|2184.5|2184.2|2184.8|2184.5|2184.4|2184.1|106
1721062000000|2024-07-15 16:46:40|2184.3|2184|2184.7|2184.4|2184.8|2184.5|2184.1|2183.8|88
1721062010000|2024-07-15 16:46:50|2184.8|2184.5|2185.2|2184.9|2185.3|2185|2184.8|2184.5|66
1721062020000|2024-07-15 16:47:00|2185.3|2185|2185.2|2184.9|2185.3|2185|2184.5|2184.2|62
1721062030000|2024-07-15 16:47:10|2185|2184.7|2185.1|2184.8|2185.3|2185|2185|2184.7|35
1721062040000|2024-07-15 16:47:20|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2185|2184.7|39
1721062050000|2024-07-15 16:47:30|2185.2|2184.9|2184.7|2184.4|2185.4|2185.1|2184.6|2184.3|27
1721062060000|2024-07-15 16:47:40|2184.8|2184.5|2185.5|2185.2|2185.6|2185.3|2184.8|2184.5|36
1721062070000|2024-07-15 16:47:50|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.2|2184.9|23
1721062080000|2024-07-15 16:48:00|2184.9|2184.6|2184.6|2184.3|2185.1|2184.8|2184.5|2184.2|61
1721062090000|2024-07-15 16:48:10|2184.7|2184.4|2184.5|2184.2|2185.1|2184.8|2184.4|2184.1|52
1721062100000|2024-07-15 16:48:20|2184.6|2184.3|2185.1|2184.8|2185.1|2184.8|2184.6|2184.3|25
1721062110000|2024-07-15 16:48:30|2185|2184.7|2184.9|2184.6|2185.3|2185|2184.9|2184.6|31
1721062120000|2024-07-15 16:48:40|2185|2184.7|2185.3|2185|2185.6|2185.3|2184.9|2184.6|33
1721062130000|2024-07-15 16:48:50|2185.2|2184.9|2185.2|2184.9|2185.5|2185.2|2184.8|2184.5|35
1721062140000|2024-07-15 16:49:00|2185.1|2184.8|2185.4|2185.1|2186.1|2185.8|2185.1|2184.8|379
1721062150000|2024-07-15 16:49:10|2185.5|2185.2|2185.7|2185.4|2185.9|2185.6|2185.3|2185|45
1721062160000|2024-07-15 16:49:20|2185.6|2185.3|2184.8|2184.5|2185.6|2185.3|2184.7|2184.4|49
1721062170000|2024-07-15 16:49:30|2184.9|2184.6|2184.9|2184.6|2185.3|2185|2184.8|2184.5|54
1721062180000|2024-07-15 16:49:40|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2184.7|2184.4|34
1721062190000|2024-07-15 16:49:50|2185.2|2184.9|2184.7|2184.4|2185.3|2185|2184.6|2184.3|34
1721062200000|2024-07-15 16:50:00|2184.6|2184.3|2185|2184.7|2185.3|2185|2184.3|2184|92
1721062210000|2024-07-15 16:50:10|2185.1|2184.8|2185.8|2185.5|2185.9|2185.6|2185|2184.7|50
1721062220000|2024-07-15 16:50:20|2185.9|2185.6|2185.5|2185.2|2185.9|2185.6|2185.3|2185|53
1721062230000|2024-07-15 16:50:30|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185|2184.7|50
1721062240000|2024-07-15 16:50:40|2185.4|2185.1|2184.8|2184.5|2185.5|2185.2|2184.8|2184.5|56
1721062250000|2024-07-15 16:50:50|2184.9|2184.6|2185|2184.7|2185.1|2184.8|2184.8|2184.5|48
1721062260000|2024-07-15 16:51:00|2184.9|2184.6|2186.1|2185.8|2186.1|2185.8|2184.9|2184.6|71
1721062270000|2024-07-15 16:51:10|2185.6|2185.3|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|54
1721062280000|2024-07-15 16:51:20|2185.3|2185|2185.3|2185|2185.4|2185.1|2184.9|2184.6|24
1721062290000|2024-07-15 16:51:30|2185.4|2185.1|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|18
1721062300000|2024-07-15 16:51:40|2184.8|2184.5|2185.3|2185|2185.3|2185|2184.8|2184.5|42
1721062310000|2024-07-15 16:51:50|2185.4|2185.1|2185.6|2185.3|2185.8|2185.5|2185.3|2185|21
1721062320000|2024-07-15 16:52:00|2185.5|2185.2|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|50
1721062330000|2024-07-15 16:52:10|2185|2184.7|2184.6|2184.3|2185|2184.7|2184.5|2184.2|54
1721062340000|2024-07-15 16:52:20|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.4|2184.1|36
1721062350000|2024-07-15 16:52:30|2184.8|2184.5|2185|2184.7|2185.2|2184.9|2184.5|2184.2|177
1721062360000|2024-07-15 16:52:40|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.4|2184.1|216
1721062370000|2024-07-15 16:52:50|2184.8|2184.5|2186.3|2186|2186.3|2186|2184.8|2184.5|131
1721062380000|2024-07-15 16:53:00|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.1|2185.8|39
1721062390000|2024-07-15 16:53:10|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.2|2185.9|51
1721062400000|2024-07-15 16:53:20|2186.6|2186.3|2186.4|2186.1|2186.9|2186.6|2186.2|2185.9|33
1721062410000|2024-07-15 16:53:30|2186.5|2186.2|2185.6|2185.3|2186.6|2186.3|2185.6|2185.3|38
1721062420000|2024-07-15 16:53:40|2185.7|2185.4|2186|2185.7|2186.2|2185.9|2185.7|2185.4|25
1721062430000|2024-07-15 16:53:50|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.9|2185.6|25
1721062440000|2024-07-15 16:54:00|2185.7|2185.4|2186.3|2186|2186.3|2186|2185.7|2185.4|64
1721062450000|2024-07-15 16:54:10|2186|2185.7|2186.2|2185.9|2186.3|2186|2185.9|2185.6|49
1721062460000|2024-07-15 16:54:20|2186.1|2185.8|2186|2185.7|2186.3|2186|2186|2185.7|14
1721062470000|2024-07-15 16:54:30|2186.3|2186|2186.3|2186|2186.5|2186.2|2186.2|2185.9|34
1721062480000|2024-07-15 16:54:40|2186.2|2185.9|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|11
1721062490000|2024-07-15 16:54:50|2185.8|2185.5|2186.4|2186.1|2186.4|2186.1|2185.8|2185.5|18
1721062500000|2024-07-15 16:55:00|2186.5|2186.2|2187.5|2187.2|2187.5|2187.2|2186.5|2186.2|122
1721062510000|2024-07-15 16:55:10|2187.4|2187.1|2187.4|2187.1|2187.5|2187.2|2187.3|2187|44
1721062520000|2024-07-15 16:55:20|2187.3|2187|2186.4|2186.1|2187.3|2187|2186.4|2186.1|30
1721062530000|2024-07-15 16:55:30|2186.6|2186.3|2185.9|2185.6|2186.9|2186.6|2185.9|2185.6|86
1721062540000|2024-07-15 16:55:40|2186|2185.7|2185.7|2185.4|2186|2185.7|2185.5|2185.2|53
1721062550000|2024-07-15 16:55:50|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.3|2185|45
1721062560000|2024-07-15 16:56:00|2185.6|2185.3|2185.4|2185.1|2185.8|2185.5|2185.2|2184.9|50
1721062570000|2024-07-15 16:56:10|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.2|2184.9|23
1721062580000|2024-07-15 16:56:20|2185.9|2185.6|2186|2185.7|2186.3|2186|2185.8|2185.5|28
1721062590000|2024-07-15 16:56:30|2185.9|2185.6|2186.9|2186.6|2186.9|2186.6|2185.8|2185.5|29
1721062600000|2024-07-15 16:56:40|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|21
1721062610000|2024-07-15 16:56:50|2187.2|2186.9|2187.3|2187|2187.5|2187.2|2187.1|2186.8|27
1721062620000|2024-07-15 16:57:00|2187.4|2187.1|2187.4|2187.1|2187.6|2187.3|2187.3|2187|24
1721062630000|2024-07-15 16:57:10|2187.3|2187|2188|2187.7|2188|2187.7|2187.3|2187|34
1721062640000|2024-07-15 16:57:20|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.9|2187.6|55
1721062650000|2024-07-15 16:57:30|2187.9|2187.6|2188.1|2187.8|2188.3|2188|2187.9|2187.6|11
1721062660000|2024-07-15 16:57:40|2188.3|2188|2187.2|2186.9|2188.4|2188.1|2187.1|2186.8|93
1721062670000|2024-07-15 16:57:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2186.9|2186.6|33
1721062680000|2024-07-15 16:58:00|2187.1|2186.8|2186.7|2186.4|2187.3|2187|2186.7|2186.4|61
1721062690000|2024-07-15 16:58:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2186.7|2186.4|27
1721062700000|2024-07-15 16:58:20|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|21
1721062710000|2024-07-15 16:58:30|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.8|2186.5|23
1721062720000|2024-07-15 16:58:40|2187.2|2186.9|2186.6|2186.3|2187.3|2187|2186.4|2186.1|33
1721062730000|2024-07-15 16:58:50|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.9|2185.6|22
1721062740000|2024-07-15 16:59:00|2186|2185.7|2185.5|2185.2|2186|2185.7|2185.5|2185.2|54
1721062750000|2024-07-15 16:59:10|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2184.9|2184.6|51
1721062760000|2024-07-15 16:59:20|2185.5|2185.2|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|30
1721062770000|2024-07-15 16:59:30|2185.4|2185.1|2185.9|2185.6|2186|2185.7|2185.4|2185.1|39
1721062780000|2024-07-15 16:59:40|2185.8|2185.5|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|28
1721062790000|2024-07-15 16:59:50|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|49
1721062800000|2024-07-15 17:00:00|2185.5|2185.2|2184.4|2184.1|2185.5|2185.2|2184.3|2184|123
1721062810000|2024-07-15 17:00:10|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|105
1721062820000|2024-07-15 17:00:20|2184.4|2184.1|2183.5|2183.2|2184.4|2184.1|2183.5|2183.2|180
1721062830000|2024-07-15 17:00:30|2183.4|2183.1|2183.3|2183|2183.6|2183.3|2182.8|2182.5|168
1721062840000|2024-07-15 17:00:40|2183.4|2183.1|2182.3|2182|2183.5|2183.2|2182.3|2182|149
1721062850000|2024-07-15 17:00:50|2182.4|2182.1|2182.4|2182.1|2182.6|2182.3|2182|2181.7|93
1721062860000|2024-07-15 17:01:00|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182|2181.7|128
1721062870000|2024-07-15 17:01:10|2182.3|2182|2181.1|2180.8|2182.3|2182|2180.9|2180.6|227
1721062880000|2024-07-15 17:01:20|2181|2180.7|2181.4|2181.1|2181.9|2181.6|2181|2180.7|142
1721062890000|2024-07-15 17:01:30|2181.3|2181|2181.2|2180.9|2181.4|2181.1|2180.9|2180.6|110
1721062900000|2024-07-15 17:01:40|2181.1|2180.8|2181|2180.7|2181.2|2180.9|2180.7|2180.4|83
1721062910000|2024-07-15 17:01:50|2181.2|2180.9|2181.5|2181.2|2181.9|2181.6|2181.1|2180.8|101
1721062920000|2024-07-15 17:02:00|2181.3|2181|2182.1|2181.8|2182.4|2182.1|2181.3|2181|70
1721062930000|2024-07-15 17:02:10|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2181.8|2181.5|45
1721062940000|2024-07-15 17:02:20|2182.3|2182|2182.1|2181.8|2182.5|2182.2|2181.9|2181.6|37
1721062950000|2024-07-15 17:02:30|2182.2|2181.9|2182.7|2182.4|2182.8|2182.5|2182.1|2181.8|184
1721062960000|2024-07-15 17:02:40|2182.8|2182.5|2182|2181.7|2182.8|2182.5|2182|2181.7|58
1721062970000|2024-07-15 17:02:50|2181.9|2181.6|2182.1|2181.8|2182.2|2181.9|2181.7|2181.4|24
1721062980000|2024-07-15 17:03:00|2182.2|2181.9|2182|2181.7|2182.4|2182.1|2181.9|2181.6|45
1721062990000|2024-07-15 17:03:10|2181.9|2181.6|2181.6|2181.3|2182.2|2181.9|2181.6|2181.3|32
1721063000000|2024-07-15 17:03:20|2181.5|2181.2|2181.3|2181|2181.7|2181.4|2181.2|2180.9|42
1721063010000|2024-07-15 17:03:30|2181.2|2180.9|2181|2180.7|2181.3|2181|2181|2180.7|31
1721063020000|2024-07-15 17:03:40|2180.9|2180.6|2181.1|2180.8|2181.4|2181.1|2180.5|2180.2|97
1721063030000|2024-07-15 17:03:50|2181|2180.7|2180.7|2180.4|2181.3|2181|2180.7|2180.4|52
1721063040000|2024-07-15 17:04:00|2180.9|2180.6|2181.1|2180.8|2181.4|2181.1|2180.9|2180.6|73
1721063050000|2024-07-15 17:04:10|2181|2180.7|2180.9|2180.6|2181.2|2180.9|2180.9|2180.6|72
1721063060000|2024-07-15 17:04:20|2180.8|2180.5|2181.4|2181.1|2181.4|2181.1|2180.8|2180.5|54
1721063070000|2024-07-15 17:04:30|2181.5|2181.2|2182.2|2181.9|2182.2|2181.9|2181.5|2181.2|47
1721063080000|2024-07-15 17:04:40|2182.3|2182|2182.2|2181.9|2182.3|2182|2182|2181.7|86
1721063090000|2024-07-15 17:04:50|2182.3|2182|2181.4|2181.1|2182.3|2182|2181.4|2181.1|28
1721063100000|2024-07-15 17:05:00|2181.3|2181|2181.6|2181.3|2181.9|2181.6|2181.3|2181|29
1721063110000|2024-07-15 17:05:10|2181.7|2181.4|2181.9|2181.6|2182.1|2181.8|2181.4|2181.1|21
1721063120000|2024-07-15 17:05:20|2181.8|2181.5|2182.1|2181.8|2182.3|2182|2181.8|2181.5|26
1721063130000|2024-07-15 17:05:30|2182.2|2181.9|2182.7|2182.4|2182.7|2182.4|2182.1|2181.8|76
1721063140000|2024-07-15 17:05:40|2182.8|2182.5|2183.3|2183|2183.6|2183.3|2182.6|2182.3|172
1721063150000|2024-07-15 17:05:50|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|53
1721063160000|2024-07-15 17:06:00|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.4|2183.1|199
1721063170000|2024-07-15 17:06:10|2183.5|2183.2|2184.2|2183.9|2184.4|2184.1|2183.5|2183.2|44
1721063180000|2024-07-15 17:06:20|2184.1|2183.8|2183.9|2183.6|2184.5|2184.2|2183.8|2183.5|39
1721063190000|2024-07-15 17:06:30|2184|2183.7|2184.4|2184.1|2184.4|2184.1|2184|2183.7|28
1721063200000|2024-07-15 17:06:40|2184.3|2184|2184.9|2184.6|2185|2184.7|2184.2|2183.9|85
1721063210000|2024-07-15 17:06:50|2185.1|2184.8|2185.4|2185.1|2185.7|2185.4|2185.1|2184.8|75
1721063220000|2024-07-15 17:07:00|2185.5|2185.2|2186.4|2186.1|2186.5|2186.2|2185.4|2185.1|158
1721063230000|2024-07-15 17:07:10|2186.2|2185.9|2186.8|2186.5|2187|2186.7|2186.2|2185.9|101
1721063240000|2024-07-15 17:07:20|2187.1|2186.8|2186.8|2186.5|2187.3|2187|2186.8|2186.5|119
1721063250000|2024-07-15 17:07:30|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|76
1721063260000|2024-07-15 17:07:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|69
1721063270000|2024-07-15 17:07:50|2186.5|2186.2|2186.8|2186.5|2187|2186.7|2186.4|2186.1|128
1721063280000|2024-07-15 17:08:00|2186.9|2186.6|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|75
1721063290000|2024-07-15 17:08:10|2187.3|2187|2186.4|2186.1|2187.3|2187|2186.4|2186.1|57
1721063300000|2024-07-15 17:08:20|2186.3|2186|2186.8|2186.5|2187|2186.7|2186.3|2186|59
1721063310000|2024-07-15 17:08:30|2186.9|2186.6|2186.4|2186.1|2186.9|2186.6|2186.3|2186|46
1721063320000|2024-07-15 17:08:40|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.3|2186|23
1721063330000|2024-07-15 17:08:50|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.3|2186|28
1721063340000|2024-07-15 17:09:00|2186.7|2186.4|2186.4|2186.1|2186.8|2186.5|2186.4|2186.1|46
1721063350000|2024-07-15 17:09:10|2186.3|2186|2186.3|2186|2186.7|2186.4|2186.2|2185.9|47
1721063360000|2024-07-15 17:09:20|2186.2|2185.9|2185.9|2185.6|2186.3|2186|2185.8|2185.5|77
1721063370000|2024-07-15 17:09:30|2186|2185.7|2186.5|2186.2|2186.6|2186.3|2186|2185.7|44
1721063380000|2024-07-15 17:09:40|2186.4|2186.1|2187.2|2186.9|2187.2|2186.9|2186.4|2186.1|49
1721063390000|2024-07-15 17:09:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|31
1721063400000|2024-07-15 17:10:00|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|66
1721063410000|2024-07-15 17:10:10|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|98
1721063420000|2024-07-15 17:10:20|2188|2187.7|2186.8|2186.5|2188|2187.7|2186.5|2186.2|127
1721063430000|2024-07-15 17:10:30|2186.9|2186.6|2187.2|2186.9|2187.4|2187.1|2186.7|2186.4|106
1721063440000|2024-07-15 17:10:40|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.4|2186.1|88
1721063450000|2024-07-15 17:10:50|2187|2186.7|2185.5|2185.2|2187|2186.7|2185.5|2185.2|66
1721063460000|2024-07-15 17:11:00|2185.6|2185.3|2185.6|2185.3|2185.9|2185.6|2185.3|2185|116
1721063470000|2024-07-15 17:11:10|2185.5|2185.2|2185.4|2185.1|2185.8|2185.5|2185.3|2185|58
1721063480000|2024-07-15 17:11:20|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|36
1721063490000|2024-07-15 17:11:30|2185.5|2185.2|2186.3|2186|2186.4|2186.1|2185.5|2185.2|19
1721063500000|2024-07-15 17:11:40|2186.4|2186.1|2186.6|2186.3|2186.7|2186.4|2186.3|2186|23
1721063510000|2024-07-15 17:11:50|2186.5|2186.2|2186|2185.7|2186.5|2186.2|2185.9|2185.6|44
1721063520000|2024-07-15 17:12:00|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.7|2185.4|33
1721063530000|2024-07-15 17:12:10|2185.9|2185.6|2186.7|2186.4|2186.7|2186.4|2185.9|2185.6|45
1721063540000|2024-07-15 17:12:20|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.5|2186.2|23
1721063550000|2024-07-15 17:12:30|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|17
1721063560000|2024-07-15 17:12:40|2186.8|2186.5|2186.9|2186.6|2187|2186.7|2186.8|2186.5|22
1721063570000|2024-07-15 17:12:50|2187|2186.7|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|14
1721063580000|2024-07-15 17:13:00|2186.4|2186.1|2187|2186.7|2187|2186.7|2186.4|2186.1|62
1721063590000|2024-07-15 17:13:10|2186.9|2186.6|2186.5|2186.2|2187|2186.7|2186.1|2185.8|78
1721063600000|2024-07-15 17:13:20|2186.4|2186.1|2186.1|2185.8|2186.5|2186.2|2186|2185.7|66
1721063610000|2024-07-15 17:13:30|2186.2|2185.9|2186.3|2186|2186.4|2186.1|2186.2|2185.9|40
1721063620000|2024-07-15 17:13:40|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|27
1721063630000|2024-07-15 17:13:50|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|56
1721063640000|2024-07-15 17:14:00|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|22
1721063650000|2024-07-15 17:14:10|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.9|2185.6|38
1721063660000|2024-07-15 17:14:20|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.4|2185.1|46
1721063670000|2024-07-15 17:14:30|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.6|2185.3|42
1721063680000|2024-07-15 17:14:40|2185.9|2185.6|2186.5|2186.2|2186.5|2186.2|2185.9|2185.6|51
1721063690000|2024-07-15 17:14:50|2186.4|2186.1|2186.8|2186.5|2186.9|2186.6|2186.4|2186.1|43
1721063700000|2024-07-15 17:15:00|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.3|2186|54
1721063710000|2024-07-15 17:15:10|2186.7|2186.4|2187.3|2187|2187.3|2187|2186.5|2186.2|51
1721063720000|2024-07-15 17:15:20|2187.2|2186.9|2187.7|2187.4|2187.8|2187.5|2187.2|2186.9|50
1721063730000|2024-07-15 17:15:30|2187.6|2187.3|2188.4|2188.1|2188.4|2188.1|2187.5|2187.2|108
1721063740000|2024-07-15 17:15:40|2188.3|2188|2188.9|2188.6|2188.9|2188.6|2188.3|2188|86
1721063750000|2024-07-15 17:15:50|2188.8|2188.5|2188.4|2188.1|2188.9|2188.6|2188.4|2188.1|98
1721063760000|2024-07-15 17:16:00|2188.3|2188|2188.8|2188.5|2188.9|2188.6|2188.3|2188|58
1721063770000|2024-07-15 17:16:10|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|67
1721063780000|2024-07-15 17:16:20|2188.9|2188.6|2189.4|2189.1|2189.5|2189.2|2188.9|2188.6|61
1721063790000|2024-07-15 17:16:30|2189.5|2189.2|2189.6|2189.3|2189.9|2189.6|2189.5|2189.2|95
1721063800000|2024-07-15 17:16:40|2189.4|2189.1|2189.1|2188.8|2189.7|2189.4|2189.1|2188.8|96
1721063810000|2024-07-15 17:16:50|2189|2188.7|2188.2|2187.9|2189|2188.7|2188.2|2187.9|71
1721063820000|2024-07-15 17:17:00|2188|2187.7|2187.4|2187.1|2188.1|2187.8|2187.1|2186.8|77
1721063830000|2024-07-15 17:17:10|2187.5|2187.2|2187.9|2187.6|2188.4|2188.1|2187.5|2187.2|296
1721063840000|2024-07-15 17:17:20|2188|2187.7|2187.3|2187|2188|2187.7|2187.3|2187|64
1721063850000|2024-07-15 17:17:30|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186.4|2186.1|115
1721063860000|2024-07-15 17:17:40|2186.5|2186.2|2186.2|2185.9|2186.7|2186.4|2186.2|2185.9|40
1721063870000|2024-07-15 17:17:50|2186.3|2186|2186.9|2186.6|2186.9|2186.6|2186.3|2186|50
1721063880000|2024-07-15 17:18:00|2186.8|2186.5|2186.4|2186.1|2186.9|2186.6|2186.3|2186|46
1721063890000|2024-07-15 17:18:10|2186.5|2186.2|2186|2185.7|2186.5|2186.2|2185.9|2185.6|56
1721063900000|2024-07-15 17:18:20|2186.1|2185.8|2187.1|2186.8|2187.1|2186.8|2186|2185.7|61
1721063910000|2024-07-15 17:18:30|2187|2186.7|2186.6|2186.3|2187|2186.7|2186.5|2186.2|33
1721063920000|2024-07-15 17:18:40|2186.5|2186.2|2186.7|2186.4|2187|2186.7|2186.5|2186.2|20
1721063930000|2024-07-15 17:18:50|2186.8|2186.5|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|11
1721063940000|2024-07-15 17:19:00|2187.1|2186.8|2188.1|2187.8|2188.1|2187.8|2187.1|2186.8|44
1721063950000|2024-07-15 17:19:10|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|23
1721063960000|2024-07-15 17:19:20|2188.6|2188.3|2189|2188.7|2189.1|2188.8|2188.6|2188.3|57
1721063970000|2024-07-15 17:19:30|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2188.8|2188.5|36
1721063980000|2024-07-15 17:19:40|2189.2|2188.9|2189.3|2189|2189.3|2189|2189|2188.7|27
1721063990000|2024-07-15 17:19:50|2189.2|2188.9|2189.4|2189.1|2189.5|2189.2|2189.1|2188.8|108
1721064000000|2024-07-15 17:20:00|2189.2|2188.9|2188.9|2188.6|2189.3|2189|2188.9|2188.6|42
1721064010000|2024-07-15 17:20:10|2188.8|2188.5|2189.3|2189|2189.4|2189.1|2188.8|2188.5|43
1721064020000|2024-07-15 17:20:20|2189.4|2189.1|2187.7|2187.4|2189.4|2189.1|2187.6|2187.3|90
1721064030000|2024-07-15 17:20:30|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.4|2187.1|46
1721064040000|2024-07-15 17:20:40|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.8|2187.5|43
1721064050000|2024-07-15 17:20:50|2188.4|2188.1|2188.5|2188.2|2188.7|2188.4|2188.4|2188.1|36
1721064060000|2024-07-15 17:21:00|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.1|2187.8|34
1721064070000|2024-07-15 17:21:10|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|24
1721064080000|2024-07-15 17:21:20|2187.8|2187.5|2188|2187.7|2188.3|2188|2187.7|2187.4|34
1721064090000|2024-07-15 17:21:30|2187.9|2187.6|2188.4|2188.1|2188.6|2188.3|2187.9|2187.6|72
1721064100000|2024-07-15 17:21:40|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|21
1721064110000|2024-07-15 17:21:50|2189|2188.7|2189.8|2189.5|2189.9|2189.6|2189|2188.7|115
1721064120000|2024-07-15 17:22:00|2189.7|2189.4|2190.3|2190|2190.3|2190|2189.6|2189.3|97
1721064130000|2024-07-15 17:22:10|2190.2|2189.9|2190.7|2190.4|2190.7|2190.4|2190.2|2189.9|111
1721064140000|2024-07-15 17:22:20|2190.6|2190.3|2191.3|2191|2191.4|2191.1|2190.6|2190.3|135
1721064150000|2024-07-15 17:22:30|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|133
1721064160000|2024-07-15 17:22:40|2191.5|2191.2|2191.4|2191.1|2191.7|2191.4|2191.3|2191|78
1721064170000|2024-07-15 17:22:50|2191.3|2191|2191|2190.7|2191.3|2191|2190.8|2190.5|60
1721064180000|2024-07-15 17:23:00|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.7|2190.4|66
1721064190000|2024-07-15 17:23:10|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2190.7|2190.4|58
1721064200000|2024-07-15 17:23:20|2191.5|2191.2|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|32
1721064210000|2024-07-15 17:23:30|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.1|2190.8|26
1721064220000|2024-07-15 17:23:40|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|20
1721064230000|2024-07-15 17:23:50|2191.1|2190.8|2191.3|2191|2191.4|2191.1|2191.1|2190.8|9
1721064240000|2024-07-15 17:24:00|2191.2|2190.9|2191.6|2191.3|2191.7|2191.4|2191.1|2190.8|44
1721064250000|2024-07-15 17:24:10|2191.5|2191.2|2191.3|2191|2191.6|2191.3|2191.3|2191|13
1721064260000|2024-07-15 17:24:20|2191.2|2190.9|2191.6|2191.3|2191.7|2191.4|2191.2|2190.9|26
1721064270000|2024-07-15 17:24:30|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|22
1721064280000|2024-07-15 17:24:40|2191.7|2191.4|2191.7|2191.4|2192|2191.7|2191.6|2191.3|48
1721064290000|2024-07-15 17:24:50|2191.8|2191.5|2192.2|2191.9|2192.4|2192.1|2191.8|2191.5|76
1721064300000|2024-07-15 17:25:00|2192|2191.7|2192.2|2191.9|2192.3|2192|2191.9|2191.6|56
1721064310000|2024-07-15 17:25:10|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192|2191.7|121
1721064320000|2024-07-15 17:25:20|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2191.9|2191.6|42
1721064330000|2024-07-15 17:25:30|2192.2|2191.9|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|32
1721064340000|2024-07-15 17:25:40|2191.7|2191.4|2190.9|2190.6|2191.8|2191.5|2190.9|2190.6|87
1721064350000|2024-07-15 17:25:50|2191|2190.7|2190.5|2190.2|2191.1|2190.8|2190.3|2190|59
1721064360000|2024-07-15 17:26:00|2190.4|2190.1|2190.4|2190.1|2191|2190.7|2190.3|2190|57
1721064370000|2024-07-15 17:26:10|2190.5|2190.2|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|60
1721064380000|2024-07-15 17:26:20|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.4|2190.1|32
1721064390000|2024-07-15 17:26:30|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.4|2190.1|30
1721064400000|2024-07-15 17:26:40|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.3|2190|29
1721064410000|2024-07-15 17:26:50|2190.5|2190.2|2189.9|2189.6|2190.5|2190.2|2189.9|2189.6|52
1721064420000|2024-07-15 17:27:00|2189.8|2189.5|2189.7|2189.4|2189.9|2189.6|2189.5|2189.2|60
1721064430000|2024-07-15 17:27:10|2189.6|2189.3|2190|2189.7|2190|2189.7|2189.4|2189.1|21
1721064440000|2024-07-15 17:27:20|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.6|2189.3|38
1721064450000|2024-07-15 17:27:30|2190.1|2189.8|2189|2188.7|2190.1|2189.8|2188.9|2188.6|58
1721064460000|2024-07-15 17:27:40|2189.1|2188.8|2189.5|2189.2|2190|2189.7|2189|2188.7|27
1721064470000|2024-07-15 17:27:50|2189.2|2188.9|2189.4|2189.1|2189.6|2189.3|2189.1|2188.8|26
1721064480000|2024-07-15 17:28:00|2189.2|2188.9|2188.3|2188|2189.2|2188.9|2188.2|2187.9|81
1721064490000|2024-07-15 17:28:10|2188.1|2187.8|2187.4|2187.1|2188.1|2187.8|2187.2|2186.9|156
1721064500000|2024-07-15 17:28:20|2187.5|2187.2|2188.2|2187.9|2188.4|2188.1|2187.5|2187.2|41
1721064510000|2024-07-15 17:28:30|2188.3|2188|2187.8|2187.5|2188.3|2188|2187.7|2187.4|9
1721064520000|2024-07-15 17:28:40|2187.7|2187.4|2188.5|2188.2|2188.6|2188.3|2187.7|2187.4|20
1721064530000|2024-07-15 17:28:50|2188.4|2188.1|2188|2187.7|2188.4|2188.1|2187.7|2187.4|28
1721064540000|2024-07-15 17:29:00|2187.9|2187.6|2187.5|2187.2|2188|2187.7|2186.9|2186.6|82
1721064550000|2024-07-15 17:29:10|2187.4|2187.1|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|49
1721064560000|2024-07-15 17:29:20|2187|2186.7|2187.4|2187.1|2187.6|2187.3|2187|2186.7|21
1721064570000|2024-07-15 17:29:30|2187.3|2187|2187.8|2187.5|2187.8|2187.5|2187.1|2186.8|26
1721064580000|2024-07-15 17:29:40|2187.9|2187.6|2188.5|2188.2|2188.5|2188.2|2187.8|2187.5|53
1721064590000|2024-07-15 17:29:50|2188.7|2188.4|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|88
1721064600000|2024-07-15 17:30:00|2188.4|2188.1|2187.4|2187.1|2188.4|2188.1|2186.7|2186.4|91
1721064610000|2024-07-15 17:30:10|2187.3|2187|2188|2187.7|2188.4|2188.1|2187.3|2187|66
1721064620000|2024-07-15 17:30:20|2188.2|2187.9|2187.7|2187.4|2188.5|2188.2|2187.7|2187.4|51
1721064630000|2024-07-15 17:30:30|2187.6|2187.3|2187.7|2187.4|2187.9|2187.6|2187.4|2187.1|32
1721064640000|2024-07-15 17:30:40|2187.6|2187.3|2188|2187.7|2188.1|2187.8|2187.6|2187.3|27
1721064650000|2024-07-15 17:30:50|2188.1|2187.8|2188.4|2188.1|2188.6|2188.3|2187.9|2187.6|55
1721064660000|2024-07-15 17:31:00|2188.2|2187.9|2188|2187.7|2188.4|2188.1|2187.8|2187.5|52
1721064670000|2024-07-15 17:31:10|2187.9|2187.6|2188.5|2188.2|2188.5|2188.2|2187.8|2187.5|21
1721064680000|2024-07-15 17:31:20|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188|2187.7|35
1721064690000|2024-07-15 17:31:30|2188.4|2188.1|2188|2187.7|2188.4|2188.1|2187.9|2187.6|42
1721064700000|2024-07-15 17:31:40|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.4|2187.1|23
1721064710000|2024-07-15 17:31:50|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.2|2186.9|82
1721064720000|2024-07-15 17:32:00|2187.4|2187.1|2187.5|2187.2|2187.9|2187.6|2187.4|2187.1|36
1721064730000|2024-07-15 17:32:10|2187.4|2187.1|2186.9|2186.6|2187.6|2187.3|2186.6|2186.3|125
1721064740000|2024-07-15 17:32:20|2187|2186.7|2187|2186.7|2187.2|2186.9|2186.8|2186.5|48
1721064750000|2024-07-15 17:32:30|2187.1|2186.8|2186.5|2186.2|2187.3|2187|2186.4|2186.1|80
1721064760000|2024-07-15 17:32:40|2186.6|2186.3|2187.3|2187|2187.3|2187|2186.6|2186.3|20
1721064770000|2024-07-15 17:32:50|2187.4|2187.1|2186.9|2186.6|2187.4|2187.1|2186.7|2186.4|30
1721064780000|2024-07-15 17:33:00|2186.8|2186.5|2186.4|2186.1|2186.8|2186.5|2186.1|2185.8|186
1721064790000|2024-07-15 17:33:10|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.2|2184.9|101
1721064800000|2024-07-15 17:33:20|2185.8|2185.5|2184.7|2184.4|2186.1|2185.8|2184.5|2184.2|124
1721064810000|2024-07-15 17:33:30|2184.8|2184.5|2183.5|2183.2|2184.8|2184.5|2183.5|2183.2|339
1721064820000|2024-07-15 17:33:40|2183.6|2183.3|2184.2|2183.9|2184.3|2184|2183.6|2183.3|131
1721064830000|2024-07-15 17:33:50|2184.3|2184|2184.6|2184.3|2184.9|2184.6|2184.1|2183.8|120
1721064840000|2024-07-15 17:34:00|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.5|2184.2|109
1721064850000|2024-07-15 17:34:10|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2185|2184.7|82
1721064860000|2024-07-15 17:34:20|2185.2|2184.9|2185.5|2185.2|2185.6|2185.3|2185.2|2184.9|35
1721064870000|2024-07-15 17:34:30|2185.4|2185.1|2185|2184.7|2185.6|2185.3|2184.9|2184.6|44
1721064880000|2024-07-15 17:34:40|2185.1|2184.8|2183.8|2183.5|2185.2|2184.9|2183.7|2183.4|36
1721064890000|2024-07-15 17:34:50|2183.7|2183.4|2184.1|2183.8|2184.3|2184|2183.5|2183.2|25
1721064900000|2024-07-15 17:35:00|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.9|2183.6|58
1721064910000|2024-07-15 17:35:10|2183.9|2183.6|2184.7|2184.4|2184.9|2184.6|2183.9|2183.6|41
1721064920000|2024-07-15 17:35:20|2184.8|2184.5|2185.3|2185|2185.3|2185|2184.7|2184.4|28
1721064930000|2024-07-15 17:35:30|2185.2|2184.9|2185.6|2185.3|2185.7|2185.4|2185.1|2184.8|28
1721064940000|2024-07-15 17:35:40|2185.7|2185.4|2186.1|2185.8|2186.1|2185.8|2185.6|2185.3|42
1721064950000|2024-07-15 17:35:50|2186.2|2185.9|2184.8|2184.5|2186.2|2185.9|2184.8|2184.5|53
1721064960000|2024-07-15 17:36:00|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184|2183.7|84
1721064970000|2024-07-15 17:36:10|2184.3|2184|2184.9|2184.6|2184.9|2184.6|2184.1|2183.8|32
1721064980000|2024-07-15 17:36:20|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|51
1721064990000|2024-07-15 17:36:30|2184.8|2184.5|2184.5|2184.2|2185|2184.7|2184.4|2184.1|125
1721065000000|2024-07-15 17:36:40|2184.4|2184.1|2184.6|2184.3|2185|2184.7|2184.4|2184.1|33
1721065010000|2024-07-15 17:36:50|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.1|2183.8|35
1721065020000|2024-07-15 17:37:00|2184.6|2184.3|2185.6|2185.3|2185.6|2185.3|2184.6|2184.3|87
1721065030000|2024-07-15 17:37:10|2185.7|2185.4|2185.8|2185.5|2186|2185.7|2185.4|2185.1|41
1721065040000|2024-07-15 17:37:20|2185.9|2185.6|2186.3|2186|2186.4|2186.1|2185.8|2185.5|62
1721065050000|2024-07-15 17:37:30|2186.2|2185.9|2185.8|2185.5|2186.5|2186.2|2185.7|2185.4|69
1721065060000|2024-07-15 17:37:40|2185.5|2185.2|2184.2|2183.9|2185.5|2185.2|2184|2183.7|63
1721065070000|2024-07-15 17:37:50|2184.1|2183.8|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|26
1721065080000|2024-07-15 17:38:00|2184.1|2183.8|2184.5|2184.2|2184.8|2184.5|2184.1|2183.8|47
1721065090000|2024-07-15 17:38:10|2184.7|2184.4|2184.5|2184.2|2184.8|2184.5|2184.3|2184|52
1721065100000|2024-07-15 17:38:20|2184.4|2184.1|2184.2|2183.9|2184.8|2184.5|2184.2|2183.9|21
1721065110000|2024-07-15 17:38:30|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2184|2183.7|24
1721065120000|2024-07-15 17:38:40|2184.6|2184.3|2185|2184.7|2185.3|2185|2184.6|2184.3|53
1721065130000|2024-07-15 17:38:50|2185.1|2184.8|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|58
1721065140000|2024-07-15 17:39:00|2184.7|2184.4|2184.9|2184.6|2185.2|2184.9|2184.7|2184.4|24
1721065150000|2024-07-15 17:39:10|2184.8|2184.5|2184.7|2184.4|2185.1|2184.8|2184.6|2184.3|77
1721065160000|2024-07-15 17:39:20|2184.8|2184.5|2184.9|2184.6|2185.2|2184.9|2184.7|2184.4|19
1721065170000|2024-07-15 17:39:30|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.4|2184.1|32
1721065180000|2024-07-15 17:39:40|2184.5|2184.2|2185.1|2184.8|2185.2|2184.9|2184.5|2184.2|41
1721065190000|2024-07-15 17:39:50|2185|2184.7|2185|2184.7|2185.3|2185|2185|2184.7|40
1721065200000|2024-07-15 17:40:00|2184.8|2184.5|2185.4|2185.1|2185.7|2185.4|2184.7|2184.4|82
1721065210000|2024-07-15 17:40:10|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.3|2185|18
1721065220000|2024-07-15 17:40:20|2185.5|2185.2|2184.8|2184.5|2185.5|2185.2|2184.8|2184.5|49
1721065230000|2024-07-15 17:40:30|2184.6|2184.3|2185.6|2185.3|2185.6|2185.3|2184.6|2184.3|29
1721065240000|2024-07-15 17:40:40|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.6|2185.3|48
1721065250000|2024-07-15 17:40:50|2186.1|2185.8|2185.7|2185.4|2186.3|2186|2185.7|2185.4|25
1721065260000|2024-07-15 17:41:00|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.3|2185|20
1721065270000|2024-07-15 17:41:10|2185.7|2185.4|2185.3|2185|2185.9|2185.6|2185.2|2184.9|22
1721065280000|2024-07-15 17:41:20|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185|2184.7|16
1721065290000|2024-07-15 17:41:30|2185.1|2184.8|2185.7|2185.4|2185.7|2185.4|2185|2184.7|62
1721065300000|2024-07-15 17:41:40|2185.6|2185.3|2186|2185.7|2186|2185.7|2185.4|2185.1|44
1721065310000|2024-07-15 17:41:50|2185.9|2185.6|2186.2|2185.9|2186.3|2186|2185.8|2185.5|15
1721065320000|2024-07-15 17:42:00|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2185.6|2185.3|27
1721065330000|2024-07-15 17:42:10|2186.1|2185.8|2186.4|2186.1|2186.5|2186.2|2186.1|2185.8|58
1721065340000|2024-07-15 17:42:20|2186.5|2186.2|2186.2|2185.9|2186.6|2186.3|2186.1|2185.8|27
1721065350000|2024-07-15 17:42:30|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|7
1721065360000|2024-07-15 17:42:40|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.5|2186.2|46
1721065370000|2024-07-15 17:42:50|2186.5|2186.2|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|21
1721065380000|2024-07-15 17:43:00|2186.8|2186.5|2186.8|2186.5|2187|2186.7|2186.7|2186.4|36
1721065390000|2024-07-15 17:43:10|2186.9|2186.6|2186.3|2186|2186.9|2186.6|2186.2|2185.9|20
1721065400000|2024-07-15 17:43:20|2186.4|2186.1|2185.6|2185.3|2186.5|2186.2|2185.6|2185.3|58
1721065410000|2024-07-15 17:43:30|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.4|2185.1|86
1721065420000|2024-07-15 17:43:40|2185.8|2185.5|2185|2184.7|2185.8|2185.5|2184.8|2184.5|41
1721065430000|2024-07-15 17:43:50|2185.1|2184.8|2184.7|2184.4|2185.2|2184.9|2184.7|2184.4|17
1721065440000|2024-07-15 17:44:00|2184.6|2184.3|2184.7|2184.4|2185.2|2184.9|2184.6|2184.3|22
1721065450000|2024-07-15 17:44:10|2184.8|2184.5|2185.3|2185|2185.4|2185.1|2184.7|2184.4|29
1721065460000|2024-07-15 17:44:20|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185|2184.7|14
1721065470000|2024-07-15 17:44:30|2185.4|2185.1|2185.7|2185.4|2185.7|2185.4|2185.3|2185|16
1721065480000|2024-07-15 17:44:40|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.3|2185|81
1721065490000|2024-07-15 17:44:50|2185.4|2185.1|2185.3|2185|2185.5|2185.2|2185.2|2184.9|97
1721065500000|2024-07-15 17:45:00|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185|2184.7|114
1721065510000|2024-07-15 17:45:10|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2185|2184.7|71
1721065520000|2024-07-15 17:45:20|2185.3|2185|2185.3|2185|2185.5|2185.2|2185|2184.7|150
1721065530000|2024-07-15 17:45:30|2185.4|2185.1|2186|2185.7|2186|2185.7|2185.2|2184.9|46
1721065540000|2024-07-15 17:45:40|2185.9|2185.6|2186.8|2186.5|2186.8|2186.5|2185.8|2185.5|68
1721065550000|2024-07-15 17:45:50|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.3|2186|88
1721065560000|2024-07-15 17:46:00|2186.7|2186.4|2186.9|2186.6|2187.1|2186.8|2186.6|2186.3|68
1721065570000|2024-07-15 17:46:10|2187|2186.7|2187|2186.7|2187|2186.7|2186.6|2186.3|48
1721065580000|2024-07-15 17:46:20|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2187.1|2186.8|41
1721065590000|2024-07-15 17:46:30|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|48
1721065600000|2024-07-15 17:46:40|2187.5|2187.2|2187.3|2187|2187.7|2187.4|2187.3|2187|108
1721065610000|2024-07-15 17:46:50|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.1|2186.8|40
1721065620000|2024-07-15 17:47:00|2187.5|2187.2|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|60
1721065630000|2024-07-15 17:47:10|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2186.9|2186.6|54
1721065640000|2024-07-15 17:47:20|2187.5|2187.2|2186.3|2186|2187.5|2187.2|2186.3|2186|52
1721065650000|2024-07-15 17:47:30|2186.1|2185.8|2185.4|2185.1|2186.3|2186|2185.3|2185|62
1721065660000|2024-07-15 17:47:40|2185.3|2185|2185.3|2185|2185.7|2185.4|2185.2|2184.9|31
1721065670000|2024-07-15 17:47:50|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185|2184.7|29
1721065680000|2024-07-15 17:48:00|2185.7|2185.4|2185.3|2185|2185.7|2185.4|2185|2184.7|88
1721065690000|2024-07-15 17:48:10|2185.1|2184.8|2185.1|2184.8|2185.3|2185|2184.8|2184.5|66
1721065700000|2024-07-15 17:48:20|2185|2184.7|2185.4|2185.1|2185.4|2185.1|2184.9|2184.6|25
1721065710000|2024-07-15 17:48:30|2185.3|2185|2185.4|2185.1|2185.6|2185.3|2185.2|2184.9|23
1721065720000|2024-07-15 17:48:40|2185.3|2185|2184.6|2184.3|2185.6|2185.3|2184.6|2184.3|211
1721065730000|2024-07-15 17:48:50|2184.7|2184.4|2183.4|2183.1|2184.7|2184.4|2183.1|2182.8|463
1721065740000|2024-07-15 17:49:00|2183.3|2183|2183.2|2182.9|2183.6|2183.3|2183.1|2182.8|51
1721065750000|2024-07-15 17:49:10|2183.1|2182.8|2183.9|2183.6|2183.9|2183.6|2183.1|2182.8|34
1721065760000|2024-07-15 17:49:20|2183.8|2183.5|2183.4|2183.1|2183.8|2183.5|2183.3|2183|59
1721065770000|2024-07-15 17:49:30|2183.3|2183|2183.1|2182.8|2183.4|2183.1|2183|2182.7|20
1721065780000|2024-07-15 17:49:40|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.1|2182.8|10
1721065790000|2024-07-15 17:49:50|2183.4|2183.1|2183.8|2183.5|2183.9|2183.6|2183.4|2183.1|23
1721065800000|2024-07-15 17:50:00|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2183.8|2183.5|47
1721065810000|2024-07-15 17:50:10|2184.1|2183.8|2183.9|2183.6|2184.2|2183.9|2183.8|2183.5|178
1721065820000|2024-07-15 17:50:20|2183.8|2183.5|2184|2183.7|2184.1|2183.8|2183.8|2183.5|27
1721065830000|2024-07-15 17:50:30|2184.2|2183.9|2183.9|2183.6|2184.2|2183.9|2183.9|2183.6|38
1721065840000|2024-07-15 17:50:40|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|33
1721065850000|2024-07-15 17:50:50|2184|2183.7|2184|2183.7|2184.2|2183.9|2183.8|2183.5|79
1721065860000|2024-07-15 17:51:00|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2184|2183.7|82
1721065870000|2024-07-15 17:51:10|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|39
1721065880000|2024-07-15 17:51:20|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|116
1721065890000|2024-07-15 17:51:30|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|131
1721065900000|2024-07-15 17:51:40|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|120
1721065910000|2024-07-15 17:51:50|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|147
1721065920000|2024-07-15 17:52:00|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184|2183.7|131
1721065930000|2024-07-15 17:52:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|191
1721065940000|2024-07-15 17:52:20|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|99
1721065950000|2024-07-15 17:52:30|2184.1|2183.8|2185|2184.7|2185.2|2184.9|2183.9|2183.6|446
1721065960000|2024-07-15 17:52:40|2184.8|2184.5|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|49
1721065970000|2024-07-15 17:52:50|2185.3|2185|2184.7|2184.4|2185.4|2185.1|2184.7|2184.4|50
1721065980000|2024-07-15 17:53:00|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.7|2184.4|103
1721065990000|2024-07-15 17:53:10|2185.1|2184.8|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|28
1721066000000|2024-07-15 17:53:20|2185.7|2185.4|2185.8|2185.5|2186.1|2185.8|2185.5|2185.2|63
1721066010000|2024-07-15 17:53:30|2185.7|2185.4|2186.1|2185.8|2186.1|2185.8|2185.7|2185.4|25
1721066020000|2024-07-15 17:53:40|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2185.9|2185.6|26
1721066030000|2024-07-15 17:53:50|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.3|2186|37
1721066040000|2024-07-15 17:54:00|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|25
1721066050000|2024-07-15 17:54:10|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|24
1721066060000|2024-07-15 17:54:20|2186.5|2186.2|2186.8|2186.5|2187.1|2186.8|2186.5|2186.2|80
1721066070000|2024-07-15 17:54:30|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|47
1721066080000|2024-07-15 17:54:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.2|2186.9|71
1721066090000|2024-07-15 17:54:50|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|64
1721066100000|2024-07-15 17:55:00|2187.6|2187.3|2188|2187.7|2188|2187.7|2187.3|2187|89
1721066110000|2024-07-15 17:55:10|2188.2|2187.9|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|108
1721066120000|2024-07-15 17:55:20|2188|2187.7|2188.5|2188.2|2188.5|2188.2|2188|2187.7|68
1721066130000|2024-07-15 17:55:30|2188.4|2188.1|2188.8|2188.5|2188.9|2188.6|2188.4|2188.1|89
1721066140000|2024-07-15 17:55:40|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.9|2188.6|128
1721066150000|2024-07-15 17:55:50|2189.3|2189|2189.5|2189.2|2189.6|2189.3|2189.2|2188.9|124
1721066160000|2024-07-15 17:56:00|2189.4|2189.1|2188.4|2188.1|2189.5|2189.2|2188.3|2188|206
1721066170000|2024-07-15 17:56:10|2188.3|2188|2188.3|2188|2188.3|2188|2187.9|2187.6|130
1721066180000|2024-07-15 17:56:20|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|76
1721066190000|2024-07-15 17:56:30|2188|2187.7|2188.3|2188|2188.3|2188|2187.8|2187.5|70
1721066200000|2024-07-15 17:56:40|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188.1|2187.8|74
1721066210000|2024-07-15 17:56:50|2188.5|2188.2|2188.1|2187.8|2188.5|2188.2|2188.1|2187.8|48
1721066220000|2024-07-15 17:57:00|2188.2|2187.9|2188.6|2188.3|2188.8|2188.5|2188.2|2187.9|63
1721066230000|2024-07-15 17:57:10|2188.5|2188.2|2188.3|2188|2188.7|2188.4|2188.3|2188|51
1721066240000|2024-07-15 17:57:20|2188.2|2187.9|2188.3|2188|2188.4|2188.1|2188|2187.7|37
1721066250000|2024-07-15 17:57:30|2188.4|2188.1|2188.4|2188.1|2188.6|2188.3|2188.1|2187.8|24
1721066260000|2024-07-15 17:57:40|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.3|2188|22
1721066270000|2024-07-15 17:57:50|2188.7|2188.4|2189|2188.7|2189|2188.7|2188.6|2188.3|27
1721066280000|2024-07-15 17:58:00|2189.1|2188.8|2189|2188.7|2189.3|2189|2188.9|2188.6|158
1721066290000|2024-07-15 17:58:10|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.7|2188.4|175
1721066300000|2024-07-15 17:58:20|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.4|2188.1|105
1721066310000|2024-07-15 17:58:30|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|28
1721066320000|2024-07-15 17:58:40|2188.8|2188.5|2188.2|2187.9|2188.9|2188.6|2188.2|2187.9|47
1721066330000|2024-07-15 17:58:50|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188|2187.7|27
1721066340000|2024-07-15 17:59:00|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|14
1721066350000|2024-07-15 17:59:10|2188.1|2187.8|2188|2187.7|2188.2|2187.9|2187.9|2187.6|85
1721066360000|2024-07-15 17:59:20|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2187.8|2187.5|28
1721066370000|2024-07-15 17:59:30|2188.1|2187.8|2187.5|2187.2|2188.2|2187.9|2187.4|2187.1|52
1721066380000|2024-07-15 17:59:40|2187.4|2187.1|2187.1|2186.8|2187.6|2187.3|2186.9|2186.6|34
1721066390000|2024-07-15 17:59:50|2187|2186.7|2187.5|2187.2|2187.5|2187.2|2187|2186.7|21
1721066400000|2024-07-15 18:00:00|2187.7|2187.4|2187.4|2187.1|2187.9|2187.6|2187.2|2186.9|37
1721066410000|2024-07-15 18:00:10|2187.3|2187|2186.7|2186.4|2187.3|2187|2186.5|2186.2|54
1721066420000|2024-07-15 18:00:20|2186.8|2186.5|2187.1|2186.8|2187.2|2186.9|2186.3|2186|102
1721066430000|2024-07-15 18:00:30|2187.3|2187|2187.3|2187|2187.4|2187.1|2186.8|2186.5|98
1721066440000|2024-07-15 18:00:40|2187.4|2187.1|2187.8|2187.5|2187.8|2187.5|2187.3|2187|25
1721066450000|2024-07-15 18:00:50|2187.9|2187.6|2187.2|2186.9|2188.2|2187.9|2187.2|2186.9|51
1721066460000|2024-07-15 18:01:00|2187.1|2186.8|2187.3|2187|2187.7|2187.4|2186.9|2186.6|41
1721066470000|2024-07-15 18:01:10|2187|2186.7|2187.3|2187|2187.3|2187|2186.9|2186.6|41
1721066480000|2024-07-15 18:01:20|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.2|2186.9|12
1721066490000|2024-07-15 18:01:30|2187.2|2186.9|2187.8|2187.5|2187.9|2187.6|2187.2|2186.9|13
1721066500000|2024-07-15 18:01:40|2187.9|2187.6|2188|2187.7|2188.4|2188.1|2187.8|2187.5|39
1721066510000|2024-07-15 18:01:50|2188.1|2187.8|2188.7|2188.4|2188.7|2188.4|2188.1|2187.8|66
1721066520000|2024-07-15 18:02:00|2188.8|2188.5|2189.6|2189.3|2189.7|2189.4|2188.7|2188.4|242
1721066530000|2024-07-15 18:02:10|2189.5|2189.2|2189.1|2188.8|2189.6|2189.3|2189.1|2188.8|161
1721066540000|2024-07-15 18:02:20|2189.2|2188.9|2188.9|2188.6|2189.3|2189|2188.7|2188.4|101
1721066550000|2024-07-15 18:02:30|2188.8|2188.5|2189.2|2188.9|2189.3|2189|2188.8|2188.5|57
1721066560000|2024-07-15 18:02:40|2189.3|2189|2189.6|2189.3|2189.7|2189.4|2189.3|2189|82
1721066570000|2024-07-15 18:02:50|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|80
1721066580000|2024-07-15 18:03:00|2189.8|2189.5|2190.2|2189.9|2190.2|2189.9|2189.8|2189.5|117
1721066590000|2024-07-15 18:03:10|2190|2189.7|2189.8|2189.5|2190.1|2189.8|2189.6|2189.3|116
1721066600000|2024-07-15 18:03:20|2189.7|2189.4|2190.1|2189.8|2190.2|2189.9|2189.5|2189.2|56
1721066610000|2024-07-15 18:03:30|2190|2189.7|2190.2|2189.9|2190.3|2190|2189.9|2189.6|31
1721066620000|2024-07-15 18:03:40|2190.3|2190|2190.2|2189.9|2190.3|2190|2190|2189.7|22
1721066630000|2024-07-15 18:03:50|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.2|2189.9|38
1721066640000|2024-07-15 18:04:00|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.7|2189.4|51
1721066650000|2024-07-15 18:04:10|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.9|2189.6|43
1721066660000|2024-07-15 18:04:20|2190.6|2190.3|2190.5|2190.2|2190.8|2190.5|2190.4|2190.1|79
1721066670000|2024-07-15 18:04:30|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|55
1721066680000|2024-07-15 18:04:40|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.8|2190.5|63
1721066690000|2024-07-15 18:04:50|2191|2190.7|2191|2190.7|2191|2190.7|2190.8|2190.5|60
1721066700000|2024-07-15 18:05:00|2190.9|2190.6|2191.2|2190.9|2191.3|2191|2190.7|2190.4|135
1721066710000|2024-07-15 18:05:10|2191.3|2191|2191.4|2191.1|2191.6|2191.3|2191.3|2191|185
1721066720000|2024-07-15 18:05:20|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.1|2190.8|100
1721066730000|2024-07-15 18:05:30|2191.4|2191.1|2191|2190.7|2191.4|2191.1|2190.9|2190.6|51
1721066740000|2024-07-15 18:05:40|2190.9|2190.6|2191.1|2190.8|2191.3|2191|2190.9|2190.6|101
1721066750000|2024-07-15 18:05:50|2191|2190.7|2190.6|2190.3|2191.2|2190.9|2190.4|2190.1|108
1721066760000|2024-07-15 18:06:00|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.8|2190.5|61
1721066770000|2024-07-15 18:06:10|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.9|2190.6|51
1721066780000|2024-07-15 18:06:20|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|64
1721066790000|2024-07-15 18:06:30|2191|2190.7|2191.6|2191.3|2191.6|2191.3|2191|2190.7|31
1721066800000|2024-07-15 18:06:40|2191.8|2191.5|2190.2|2189.9|2191.8|2191.5|2190.1|2189.8|323
1721066810000|2024-07-15 18:06:50|2189.8|2189.5|2188.9|2188.6|2189.8|2189.5|2188.7|2188.4|411
1721066820000|2024-07-15 18:07:00|2188.8|2188.5|2189.1|2188.8|2189.3|2189|2188.5|2188.2|54
1721066830000|2024-07-15 18:07:10|2189|2188.7|2189.2|2188.9|2189.4|2189.1|2188.8|2188.5|29
1721066840000|2024-07-15 18:07:20|2189.1|2188.8|2189.3|2189|2189.3|2189|2188.9|2188.6|42
1721066850000|2024-07-15 18:07:30|2189.4|2189.1|2189.6|2189.3|2189.8|2189.5|2189.4|2189.1|29
1721066860000|2024-07-15 18:07:40|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.4|2189.1|11
1721066870000|2024-07-15 18:07:50|2189.8|2189.5|2190.1|2189.8|2190.2|2189.9|2189.6|2189.3|19
1721066880000|2024-07-15 18:08:00|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.8|2189.5|13
1721066890000|2024-07-15 18:08:10|2190|2189.7|2190.1|2189.8|2190.2|2189.9|2190|2189.7|12
1721066900000|2024-07-15 18:08:20|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2189.9|2189.6|20
1721066910000|2024-07-15 18:08:30|2189.9|2189.6|2190.3|2190|2190.3|2190|2189.9|2189.6|22
1721066920000|2024-07-15 18:08:40|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|29
1721066930000|2024-07-15 18:08:50|2190.3|2190|2190.4|2190.1|2190.6|2190.3|2190.2|2189.9|20
1721066940000|2024-07-15 18:09:00|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|31
1721066950000|2024-07-15 18:09:10|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.3|2190|15
1721066960000|2024-07-15 18:09:20|2190.5|2190.2|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|17
1721066970000|2024-07-15 18:09:30|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|19
1721066980000|2024-07-15 18:09:40|2191|2190.7|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|60
1721066990000|2024-07-15 18:09:50|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|23
1721067000000|2024-07-15 18:10:00|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2191.2|2190.9|18
1721067010000|2024-07-15 18:10:10|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191|2190.7|5
1721067020000|2024-07-15 18:10:20|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|31
1721067030000|2024-07-15 18:10:30|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|18
1721067040000|2024-07-15 18:10:40|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.3|2191|50
1721067050000|2024-07-15 18:10:50|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|54
1721067060000|2024-07-15 18:11:00|2192|2191.7|2191.4|2191.1|2192.2|2191.9|2191.4|2191.1|48
1721067070000|2024-07-15 18:11:10|2191.5|2191.2|2190.9|2190.6|2191.5|2191.2|2190.5|2190.2|61
1721067080000|2024-07-15 18:11:20|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.5|2190.2|24
1721067090000|2024-07-15 18:11:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|10
1721067100000|2024-07-15 18:11:40|2191|2190.7|2190.7|2190.4|2191.3|2191|2190.7|2190.4|27
1721067110000|2024-07-15 18:11:50|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|21
1721067120000|2024-07-15 18:12:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|10
1721067130000|2024-07-15 18:12:10|2191.1|2190.8|2191.3|2191|2191.3|2191|2191|2190.7|32
1721067140000|2024-07-15 18:12:20|2191.2|2190.9|2190.6|2190.3|2191.3|2191|2190.4|2190.1|26
1721067150000|2024-07-15 18:12:30|2190.5|2190.2|2190|2189.7|2190.5|2190.2|2189.9|2189.6|57
1721067160000|2024-07-15 18:12:40|2189.9|2189.6|2190.3|2190|2190.4|2190.1|2189.9|2189.6|27
1721067170000|2024-07-15 18:12:50|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|21
1721067180000|2024-07-15 18:13:00|2190.1|2189.8|2189.4|2189.1|2190.1|2189.8|2189.4|2189.1|33
1721067190000|2024-07-15 18:13:10|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|38
1721067200000|2024-07-15 18:13:20|2189.6|2189.3|2189.1|2188.8|2189.7|2189.4|2189|2188.7|107
1721067210000|2024-07-15 18:13:30|2189.2|2188.9|2189.3|2189|2189.5|2189.2|2189|2188.7|25
1721067220000|2024-07-15 18:13:40|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|7
1721067230000|2024-07-15 18:13:50|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.3|2189|29
1721067240000|2024-07-15 18:14:00|2189.2|2188.9|2189.2|2188.9|2189.4|2189.1|2189.1|2188.8|26
1721067250000|2024-07-15 18:14:10|2189.4|2189.1|2189.8|2189.5|2189.9|2189.6|2189.3|2189|57
1721067260000|2024-07-15 18:14:20|2189.7|2189.4|2190|2189.7|2190|2189.7|2189.6|2189.3|47
1721067270000|2024-07-15 18:14:30|2189.9|2189.6|2190.3|2190|2190.5|2190.2|2189.9|2189.6|48
1721067280000|2024-07-15 18:14:40|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.3|2190|31
1721067290000|2024-07-15 18:14:50|2190.8|2190.5|2190.3|2190|2190.8|2190.5|2190.2|2189.9|41
1721067300000|2024-07-15 18:15:00|2190.2|2189.9|2190.3|2190|2190.6|2190.3|2190.2|2189.9|28
1721067310000|2024-07-15 18:15:10|2190.2|2189.9|2190.4|2190.1|2190.6|2190.3|2190.1|2189.8|30
1721067320000|2024-07-15 18:15:20|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.2|2189.9|32
1721067330000|2024-07-15 18:15:30|2190.6|2190.3|2190.8|2190.5|2191|2190.7|2190.5|2190.2|49
1721067340000|2024-07-15 18:15:40|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|43
1721067350000|2024-07-15 18:15:50|2191.1|2190.8|2191.1|2190.8|2191.3|2191|2190.9|2190.6|40
1721067360000|2024-07-15 18:16:00|2191.2|2190.9|2190.9|2190.6|2191.3|2191|2190.7|2190.4|39
1721067370000|2024-07-15 18:16:10|2191.1|2190.8|2191.3|2191|2191.4|2191.1|2191|2190.7|46
1721067380000|2024-07-15 18:16:20|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|27
1721067390000|2024-07-15 18:16:30|2191.2|2190.9|2191.3|2191|2191.3|2191|2191|2190.7|35
1721067400000|2024-07-15 18:16:40|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|33
1721067410000|2024-07-15 18:16:50|2190.9|2190.6|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|35
1721067420000|2024-07-15 18:17:00|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.5|2190.2|86
1721067430000|2024-07-15 18:17:10|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.6|2190.3|36
1721067440000|2024-07-15 18:17:20|2190.9|2190.6|2190.4|2190.1|2190.9|2190.6|2190.4|2190.1|26
1721067450000|2024-07-15 18:17:30|2190.5|2190.2|2190|2189.7|2190.5|2190.2|2189.8|2189.5|49
1721067460000|2024-07-15 18:17:40|2189.9|2189.6|2190.3|2190|2190.3|2190|2189.8|2189.5|35
1721067470000|2024-07-15 18:17:50|2190.2|2189.9|2190.1|2189.8|2190.3|2190|2190.1|2189.8|15
1721067480000|2024-07-15 18:18:00|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.1|2189.8|17
1721067490000|2024-07-15 18:18:10|2190.1|2189.8|2190.6|2190.3|2190.6|2190.3|2190.1|2189.8|17
1721067500000|2024-07-15 18:18:20|2190.7|2190.4|2189.6|2189.3|2190.7|2190.4|2189.6|2189.3|77
1721067510000|2024-07-15 18:18:30|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.2|2188.9|92
1721067520000|2024-07-15 18:18:40|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189|2188.7|102
1721067530000|2024-07-15 18:18:50|2189|2188.7|2189.3|2189|2189.3|2189|2188.9|2188.6|97
1721067540000|2024-07-15 18:19:00|2189.4|2189.1|2189.3|2189|2189.7|2189.4|2189.3|2189|39
1721067550000|2024-07-15 18:19:10|2189.2|2188.9|2189.7|2189.4|2189.7|2189.4|2188.9|2188.6|31
1721067560000|2024-07-15 18:19:20|2189.6|2189.3|2190.2|2189.9|2190.2|2189.9|2189.6|2189.3|46
1721067570000|2024-07-15 18:19:30|2190.1|2189.8|2190.2|2189.9|2190.3|2190|2190.1|2189.8|8
1721067580000|2024-07-15 18:19:40|2190.3|2190|2189.9|2189.6|2190.3|2190|2189.9|2189.6|42
1721067590000|2024-07-15 18:19:50|2189.8|2189.5|2190.3|2190|2190.3|2190|2189.7|2189.4|15
1721067600000|2024-07-15 18:20:00|2190.2|2189.9|2190.8|2190.5|2190.8|2190.5|2190.2|2189.9|31
1721067610000|2024-07-15 18:20:10|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.4|2190.1|53
1721067620000|2024-07-15 18:20:20|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.8|2190.5|6
1721067630000|2024-07-15 18:20:30|2190.8|2190.5|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|16
1721067640000|2024-07-15 18:20:40|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.1|2190.8|13
1721067650000|2024-07-15 18:20:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|30
1721067660000|2024-07-15 18:21:00|2191.3|2191|2190.6|2190.3|2191.4|2191.1|2190.4|2190.1|45
1721067670000|2024-07-15 18:21:10|2190.7|2190.4|2190.9|2190.6|2191.1|2190.8|2190.7|2190.4|11
1721067680000|2024-07-15 18:21:20|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|5
1721067690000|2024-07-15 18:21:30|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|23
1721067700000|2024-07-15 18:21:40|2191.6|2191.3|2190.9|2190.6|2191.6|2191.3|2190.8|2190.5|27
1721067710000|2024-07-15 18:21:50|2190.8|2190.5|2191.3|2191|2191.3|2191|2190.8|2190.5|8
1721067720000|2024-07-15 18:22:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|8
1721067730000|2024-07-15 18:22:10|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.6|2191.3|47
1721067740000|2024-07-15 18:22:20|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2192.1|2191.8|23
1721067750000|2024-07-15 18:22:30|2192.4|2192.1|2193|2192.7|2193.2|2192.9|2192.3|2192|119
1721067760000|2024-07-15 18:22:40|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193|2192.7|44
1721067770000|2024-07-15 18:22:50|2193.1|2192.8|2193.5|2193.2|2193.5|2193.2|2193.1|2192.8|33
1721067780000|2024-07-15 18:23:00|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|81
1721067790000|2024-07-15 18:23:10|2193.7|2193.4|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|71
1721067800000|2024-07-15 18:23:20|2193.3|2193|2193.7|2193.4|2193.9|2193.6|2193.3|2193|101
1721067810000|2024-07-15 18:23:30|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|74
1721067820000|2024-07-15 18:23:40|2193.4|2193.1|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|69
1721067830000|2024-07-15 18:23:50|2193.7|2193.4|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|63
1721067840000|2024-07-15 18:24:00|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2193.6|2193.3|94
1721067850000|2024-07-15 18:24:10|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2194.1|2193.8|76
1721067860000|2024-07-15 18:24:20|2194.5|2194.2|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|54
1721067870000|2024-07-15 18:24:30|2194.5|2194.2|2194.4|2194.1|2194.6|2194.3|2194.3|2194|82
1721067880000|2024-07-15 18:24:40|2194.3|2194|2194.7|2194.4|2194.8|2194.5|2194.3|2194|40
1721067890000|2024-07-15 18:24:50|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.5|2194.2|129
1721067900000|2024-07-15 18:25:00|2194.5|2194.2|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|72
1721067910000|2024-07-15 18:25:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.1|2193.8|69
1721067920000|2024-07-15 18:25:20|2194.5|2194.2|2194.7|2194.4|2194.8|2194.5|2194.4|2194.1|47
1721067930000|2024-07-15 18:25:30|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|46
1721067940000|2024-07-15 18:25:40|2194.7|2194.4|2194.7|2194.4|2195.1|2194.8|2194.7|2194.4|98
1721067950000|2024-07-15 18:25:50|2194.8|2194.5|2195.3|2195|2195.3|2195|2194.8|2194.5|68
1721067960000|2024-07-15 18:26:00|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|103
1721067970000|2024-07-15 18:26:10|2195.4|2195.1|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|69
1721067980000|2024-07-15 18:26:20|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|45
1721067990000|2024-07-15 18:26:30|2195.5|2195.2|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|45
1721068000000|2024-07-15 18:26:40|2195.3|2195|2195.2|2194.9|2195.6|2195.3|2195.2|2194.9|110
1721068010000|2024-07-15 18:26:50|2195.3|2195|2194|2193.7|2195.3|2195|2194|2193.7|163
1721068020000|2024-07-15 18:27:00|2194.1|2193.8|2194.4|2194.1|2194.5|2194.2|2194|2193.7|58
1721068030000|2024-07-15 18:27:10|2194.2|2193.9|2194.4|2194.1|2194.6|2194.3|2194.2|2193.9|20
1721068040000|2024-07-15 18:27:20|2194.3|2194|2194.7|2194.4|2194.7|2194.4|2194.3|2194|19
1721068050000|2024-07-15 18:27:30|2194.8|2194.5|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|24
1721068060000|2024-07-15 18:27:40|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|33
1721068070000|2024-07-15 18:27:50|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.2|2193.9|56
1721068080000|2024-07-15 18:28:00|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2193.8|2193.5|67
1721068090000|2024-07-15 18:28:10|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.7|2193.4|11
1721068100000|2024-07-15 18:28:20|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|21
1721068110000|2024-07-15 18:28:30|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.7|2193.4|20
1721068120000|2024-07-15 18:28:40|2193.9|2193.6|2193.8|2193.5|2194|2193.7|2193.6|2193.3|39
1721068130000|2024-07-15 18:28:50|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|22
1721068140000|2024-07-15 18:29:00|2194|2193.7|2192.8|2192.5|2194|2193.7|2192.8|2192.5|70
1721068150000|2024-07-15 18:29:10|2192.9|2192.6|2193.2|2192.9|2193.3|2193|2192.8|2192.5|42
1721068160000|2024-07-15 18:29:20|2193.1|2192.8|2192.7|2192.4|2193.1|2192.8|2192.7|2192.4|15
1721068170000|2024-07-15 18:29:30|2192.8|2192.5|2193|2192.7|2193.3|2193|2192.8|2192.5|57
1721068180000|2024-07-15 18:29:40|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2192.8|2192.5|58
1721068190000|2024-07-15 18:29:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|39
1721068200000|2024-07-15 18:30:00|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|148
1721068210000|2024-07-15 18:30:10|2193.2|2192.9|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|36
1721068220000|2024-07-15 18:30:20|2193.3|2193|2192.7|2192.4|2193.3|2193|2192.7|2192.4|61
1721068230000|2024-07-15 18:30:30|2192.8|2192.5|2192.7|2192.4|2192.9|2192.6|2192.3|2192|70
1721068240000|2024-07-15 18:30:40|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.4|2192.1|40
1721068250000|2024-07-15 18:30:50|2192.7|2192.4|2193|2192.7|2193.3|2193|2192.7|2192.4|76
1721068260000|2024-07-15 18:31:00|2193.1|2192.8|2193.4|2193.1|2193.7|2193.4|2193.1|2192.8|49
1721068270000|2024-07-15 18:31:10|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|59
1721068280000|2024-07-15 18:31:20|2193.8|2193.5|2194|2193.7|2194.2|2193.9|2193.8|2193.5|43
1721068290000|2024-07-15 18:31:30|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.3|2193|85
1721068300000|2024-07-15 18:31:40|2193.9|2193.6|2194.3|2194|2194.4|2194.1|2193.9|2193.6|42
1721068310000|2024-07-15 18:31:50|2194.4|2194.1|2194.4|2194.1|2194.6|2194.3|2194.3|2194|143
1721068320000|2024-07-15 18:32:00|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.1|2193.8|77
1721068330000|2024-07-15 18:32:10|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.1|2193.8|27
1721068340000|2024-07-15 18:32:20|2194.6|2194.3|2195.2|2194.9|2195.2|2194.9|2194.6|2194.3|117
1721068350000|2024-07-15 18:32:30|2195.3|2195|2195.6|2195.3|2195.7|2195.4|2195.1|2194.8|81
1721068360000|2024-07-15 18:32:40|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.5|2195.2|70
1721068370000|2024-07-15 18:32:50|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.3|2195|94
1721068380000|2024-07-15 18:33:00|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|48
1721068390000|2024-07-15 18:33:10|2195.6|2195.3|2195.9|2195.6|2196|2195.7|2195.6|2195.3|137
1721068400000|2024-07-15 18:33:20|2195.8|2195.5|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|62
1721068410000|2024-07-15 18:33:30|2195.3|2195|2194.7|2194.4|2195.3|2195|2194.5|2194.2|84
1721068420000|2024-07-15 18:33:40|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.6|2194.3|23
1721068430000|2024-07-15 18:33:50|2194.8|2194.5|2194.6|2194.3|2195.1|2194.8|2194.6|2194.3|39
1721068440000|2024-07-15 18:34:00|2194.7|2194.4|2194.8|2194.5|2195|2194.7|2194.6|2194.3|53
1721068450000|2024-07-15 18:34:10|2195|2194.7|2195|2194.7|2195.1|2194.8|2195|2194.7|35
1721068460000|2024-07-15 18:34:20|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|39
1721068470000|2024-07-15 18:34:30|2194.9|2194.6|2195.1|2194.8|2195.3|2195|2194.9|2194.6|37
1721068480000|2024-07-15 18:34:40|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|51
1721068490000|2024-07-15 18:34:50|2195|2194.7|2195|2194.7|2195.1|2194.8|2194.9|2194.6|16
1721068500000|2024-07-15 18:35:00|2194.9|2194.6|2195.2|2194.9|2195.4|2195.1|2194.9|2194.6|29
1721068510000|2024-07-15 18:35:10|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195.1|2194.8|17
1721068520000|2024-07-15 18:35:20|2195.3|2195|2195.1|2194.8|2195.4|2195.1|2194.8|2194.5|69
1721068530000|2024-07-15 18:35:30|2195.2|2194.9|2195|2194.7|2195.5|2195.2|2195|2194.7|25
1721068540000|2024-07-15 18:35:40|2195.1|2194.8|2195.3|2195|2195.3|2195|2195|2194.7|9
1721068550000|2024-07-15 18:35:50|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|22
1721068560000|2024-07-15 18:36:00|2195.1|2194.8|2195.3|2195|2195.3|2195|2195|2194.7|21
1721068570000|2024-07-15 18:36:10|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|20
1721068580000|2024-07-15 18:36:20|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2195.2|2194.9|20
1721068590000|2024-07-15 18:36:30|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|11
1721068600000|2024-07-15 18:36:40|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195|2194.7|14
1721068610000|2024-07-15 18:36:50|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195|2194.7|16
1721068620000|2024-07-15 18:37:00|2195|2194.7|2194.6|2194.3|2195.3|2195|2194.6|2194.3|85
1721068630000|2024-07-15 18:37:10|2194.7|2194.4|2194.1|2193.8|2194.7|2194.4|2194.1|2193.8|62
1721068640000|2024-07-15 18:37:20|2194.2|2193.9|2194|2193.7|2194.3|2194|2193.9|2193.6|52
1721068650000|2024-07-15 18:37:30|2194.1|2193.8|2193.9|2193.6|2194.2|2193.9|2193.8|2193.5|32
1721068660000|2024-07-15 18:37:40|2193.8|2193.5|2192.9|2192.6|2193.9|2193.6|2192.8|2192.5|80
1721068670000|2024-07-15 18:37:50|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2192.7|2192.4|59
1721068680000|2024-07-15 18:38:00|2193|2192.7|2193.2|2192.9|2193.3|2193|2192.5|2192.2|56
1721068690000|2024-07-15 18:38:10|2193.1|2192.8|2193.4|2193.1|2193.5|2193.2|2193|2192.7|16
1721068700000|2024-07-15 18:38:20|2193.5|2193.2|2194.1|2193.8|2194.1|2193.8|2193.5|2193.2|55
1721068710000|2024-07-15 18:38:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|18
1721068720000|2024-07-15 18:38:40|2194.1|2193.8|2194.5|2194.2|2194.5|2194.2|2194.1|2193.8|44
1721068730000|2024-07-15 18:38:50|2194.4|2194.1|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|51
1721068740000|2024-07-15 18:39:00|2194|2193.7|2193.7|2193.4|2194.3|2194|2193.7|2193.4|36
1721068750000|2024-07-15 18:39:10|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|16
1721068760000|2024-07-15 18:39:20|2193.6|2193.3|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|5
1721068770000|2024-07-15 18:39:30|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|11
1721068780000|2024-07-15 18:39:40|2194|2193.7|2194|2193.7|2194.2|2193.9|2194|2193.7|8
1721068790000|2024-07-15 18:39:50|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|15
1721068800000|2024-07-15 18:40:00|2194|2193.7|2194|2193.7|2194|2193.7|2193.8|2193.5|38
1721068810000|2024-07-15 18:40:10|2193.9|2193.6|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|32
1721068820000|2024-07-15 18:40:20|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|34
1721068830000|2024-07-15 18:40:30|2194.1|2193.8|2194.2|2193.9|2194.4|2194.1|2194|2193.7|20
1721068840000|2024-07-15 18:40:40|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.2|2193.9|9
1721068850000|2024-07-15 18:40:50|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.3|2194|50
1721068860000|2024-07-15 18:41:00|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|20
1721068870000|2024-07-15 18:41:10|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|25
1721068880000|2024-07-15 18:41:20|2194.2|2193.9|2194.6|2194.3|2194.8|2194.5|2194.2|2193.9|39
1721068890000|2024-07-15 18:41:30|2194.5|2194.2|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|22
1721068900000|2024-07-15 18:41:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.3|2194|23
1721068910000|2024-07-15 18:41:50|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|14
1721068920000|2024-07-15 18:42:00|2194.6|2194.3|2194.8|2194.5|2194.9|2194.6|2194.5|2194.2|19
1721068930000|2024-07-15 18:42:10|2194.9|2194.6|2194.3|2194|2194.9|2194.6|2194.3|2194|67
1721068940000|2024-07-15 18:42:20|2194.4|2194.1|2194.9|2194.6|2194.9|2194.6|2194.2|2193.9|114
1721068950000|2024-07-15 18:42:30|2194.8|2194.5|2194.2|2193.9|2194.9|2194.6|2194.2|2193.9|132
1721068960000|2024-07-15 18:42:40|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|46
1721068970000|2024-07-15 18:42:50|2194.8|2194.5|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|58
1721068980000|2024-07-15 18:43:00|2194.3|2194|2194.2|2193.9|2194.4|2194.1|2194|2193.7|48
1721068990000|2024-07-15 18:43:10|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|18
1721069000000|2024-07-15 18:43:20|2194.5|2194.2|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|128
1721069010000|2024-07-15 18:43:30|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|21
1721069020000|2024-07-15 18:43:40|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|38
1721069030000|2024-07-15 18:43:50|2194.7|2194.4|2194.8|2194.5|2194.9|2194.6|2194.7|2194.4|17
1721069040000|2024-07-15 18:44:00|2194.7|2194.4|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|48
1721069050000|2024-07-15 18:44:10|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|48
1721069060000|2024-07-15 18:44:20|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|21
1721069070000|2024-07-15 18:44:30|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2194.8|2194.5|26
1721069080000|2024-07-15 18:44:40|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|26
1721069090000|2024-07-15 18:44:50|2195.3|2195|2195.3|2195|2195.3|2195|2195.1|2194.8|32
1721069100000|2024-07-15 18:45:00|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|27
1721069110000|2024-07-15 18:45:10|2195.3|2195|2194.9|2194.6|2195.3|2195|2194.9|2194.6|25
1721069120000|2024-07-15 18:45:20|2194.8|2194.5|2195|2194.7|2195.2|2194.9|2194.8|2194.5|25
1721069130000|2024-07-15 18:45:30|2194.9|2194.6|2195.3|2195|2195.3|2195|2194.9|2194.6|20
1721069140000|2024-07-15 18:45:40|2195.2|2194.9|2194.9|2194.6|2195.3|2195|2194.9|2194.6|17
1721069150000|2024-07-15 18:45:50|2195|2194.7|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|15
1721069160000|2024-07-15 18:46:00|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.8|2194.5|17
1721069170000|2024-07-15 18:46:10|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|23
1721069180000|2024-07-15 18:46:20|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195|2194.7|12
1721069190000|2024-07-15 18:46:30|2195.1|2194.8|2194.7|2194.4|2195.1|2194.8|2194.7|2194.4|60
1721069200000|2024-07-15 18:46:40|2194.8|2194.5|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|44
1721069210000|2024-07-15 18:46:50|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|15
1721069220000|2024-07-15 18:47:00|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.1|2193.8|46
1721069230000|2024-07-15 18:47:10|2194.2|2193.9|2194|2193.7|2194.4|2194.1|2193.8|2193.5|39
1721069240000|2024-07-15 18:47:20|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|62
1721069250000|2024-07-15 18:47:30|2193.5|2193.2|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|38
1721069260000|2024-07-15 18:47:40|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.5|2193.2|33
1721069270000|2024-07-15 18:47:50|2193.7|2193.4|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|21
1721069280000|2024-07-15 18:48:00|2194.2|2193.9|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|58
1721069290000|2024-07-15 18:48:10|2193.8|2193.5|2193.2|2192.9|2193.8|2193.5|2193.2|2192.9|48
1721069300000|2024-07-15 18:48:20|2193.3|2193|2193.3|2193|2193.7|2193.4|2193.2|2192.9|53
1721069310000|2024-07-15 18:48:30|2193.2|2192.9|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|24
1721069320000|2024-07-15 18:48:40|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|49
1721069330000|2024-07-15 18:48:50|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|33
1721069340000|2024-07-15 18:49:00|2193.5|2193.2|2192.9|2192.6|2193.7|2193.4|2192.9|2192.6|74
1721069350000|2024-07-15 18:49:10|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.3|2192|66
1721069360000|2024-07-15 18:49:20|2192.8|2192.5|2192.9|2192.6|2193|2192.7|2192.8|2192.5|39
1721069370000|2024-07-15 18:49:30|2192.8|2192.5|2192.5|2192.2|2193|2192.7|2192.5|2192.2|40
1721069380000|2024-07-15 18:49:40|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|30
1721069390000|2024-07-15 18:49:50|2192.6|2192.3|2192.1|2191.8|2192.6|2192.3|2192|2191.7|67
1721069400000|2024-07-15 18:50:00|2192|2191.7|2191.4|2191.1|2192.1|2191.8|2191.4|2191.1|136
1721069410000|2024-07-15 18:50:10|2191.3|2191|2191.3|2191|2191.6|2191.3|2191.3|2191|27
1721069420000|2024-07-15 18:50:20|2191.1|2190.8|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|49
1721069430000|2024-07-15 18:50:30|2191.4|2191.1|2191.5|2191.2|2191.7|2191.4|2191.3|2191|50
1721069440000|2024-07-15 18:50:40|2191.4|2191.1|2191.8|2191.5|2191.9|2191.6|2191.4|2191.1|86
1721069450000|2024-07-15 18:50:50|2191.9|2191.6|2191.5|2191.2|2192|2191.7|2191.4|2191.1|28
1721069460000|2024-07-15 18:51:00|2191.6|2191.3|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|64
1721069470000|2024-07-15 18:51:10|2192.2|2191.9|2192.4|2192.1|2192.6|2192.3|2192.1|2191.8|72
1721069480000|2024-07-15 18:51:20|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.5|2192.2|39
1721069490000|2024-07-15 18:51:30|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|37
1721069500000|2024-07-15 18:51:40|2192.8|2192.5|2193|2192.7|2193|2192.7|2192.8|2192.5|42
1721069510000|2024-07-15 18:51:50|2193.1|2192.8|2193.3|2193|2193.3|2193|2193|2192.7|58
1721069520000|2024-07-15 18:52:00|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2192.8|2192.5|58
1721069530000|2024-07-15 18:52:10|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2193|2192.7|27
1721069540000|2024-07-15 18:52:20|2192.9|2192.6|2192.6|2192.3|2193|2192.7|2192.3|2192|56
1721069550000|2024-07-15 18:52:30|2192.7|2192.4|2192.2|2191.9|2192.7|2192.4|2192.2|2191.9|52
1721069560000|2024-07-15 18:52:40|2192|2191.7|2192.3|2192|2192.3|2192|2192|2191.7|33
1721069570000|2024-07-15 18:52:50|2192.4|2192.1|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|30
1721069580000|2024-07-15 18:53:00|2192.3|2192|2191.9|2191.6|2192.4|2192.1|2191.9|2191.6|29
1721069590000|2024-07-15 18:53:10|2192|2191.7|2192.2|2191.9|2192.3|2192|2192|2191.7|22
1721069600000|2024-07-15 18:53:20|2192.3|2192|2192.3|2192|2192.4|2192.1|2192|2191.7|32
1721069610000|2024-07-15 18:53:30|2192.4|2192.1|2192.7|2192.4|2192.8|2192.5|2192.4|2192.1|65
1721069620000|2024-07-15 18:53:40|2192.9|2192.6|2193.2|2192.9|2193.3|2193|2192.8|2192.5|49
1721069630000|2024-07-15 18:53:50|2193.3|2193|2192.8|2192.5|2193.3|2193|2192.7|2192.4|38
1721069640000|2024-07-15 18:54:00|2192.9|2192.6|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|36
1721069650000|2024-07-15 18:54:10|2193.2|2192.9|2192.8|2192.5|2193.2|2192.9|2192.8|2192.5|29
1721069660000|2024-07-15 18:54:20|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|57
1721069670000|2024-07-15 18:54:30|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193|2192.7|43
1721069680000|2024-07-15 18:54:40|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|10
1721069690000|2024-07-15 18:54:50|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193|2192.7|30
1721069700000|2024-07-15 18:55:00|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|26
1721069710000|2024-07-15 18:55:10|2193|2192.7|2192.9|2192.6|2193.1|2192.8|2192.8|2192.5|35
1721069720000|2024-07-15 18:55:20|2192.7|2192.4|2192.9|2192.6|2193|2192.7|2192.5|2192.2|49
1721069730000|2024-07-15 18:55:30|2193|2192.7|2193|2192.7|2193.1|2192.8|2192.8|2192.5|20
1721069740000|2024-07-15 18:55:40|2192.9|2192.6|2193.2|2192.9|2193.2|2192.9|2192.8|2192.5|42
1721069750000|2024-07-15 18:55:50|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|42
1721069760000|2024-07-15 18:56:00|2193.3|2193|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|48
1721069770000|2024-07-15 18:56:10|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|12
1721069780000|2024-07-15 18:56:20|2193|2192.7|2193|2192.7|2193.1|2192.8|2192.8|2192.5|31
1721069790000|2024-07-15 18:56:30|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|40
1721069800000|2024-07-15 18:56:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.3|2193|21
1721069810000|2024-07-15 18:56:50|2193.3|2193|2193.2|2192.9|2193.4|2193.1|2193.1|2192.8|29
1721069820000|2024-07-15 18:57:00|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.1|2192.8|35
1721069830000|2024-07-15 18:57:10|2193.4|2193.1|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|56
1721069840000|2024-07-15 18:57:20|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|79
1721069850000|2024-07-15 18:57:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|59
1721069860000|2024-07-15 18:57:40|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|36
1721069870000|2024-07-15 18:57:50|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|42
1721069880000|2024-07-15 18:58:00|2193.8|2193.5|2193.6|2193.3|2194|2193.7|2193.5|2193.2|72
1721069890000|2024-07-15 18:58:10|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.3|2193|11
1721069900000|2024-07-15 18:58:20|2193.3|2193|2193.5|2193.2|2193.6|2193.3|2193.3|2193|20
1721069910000|2024-07-15 18:58:30|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|50
1721069920000|2024-07-15 18:58:40|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.3|2193|25
1721069930000|2024-07-15 18:58:50|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.4|2193.1|19
1721069940000|2024-07-15 18:59:00|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.3|2193|64
1721069950000|2024-07-15 18:59:10|2193.7|2193.4|2193.8|2193.5|2193.9|2193.6|2193.6|2193.3|53
1721069960000|2024-07-15 18:59:20|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.6|2193.3|104
1721069970000|2024-07-15 18:59:30|2194.1|2193.8|2194|2193.7|2194.2|2193.9|2194|2193.7|52
1721069980000|2024-07-15 18:59:40|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.9|2193.6|69
1721069990000|2024-07-15 18:59:50|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|72
1721070000000|2024-07-15 19:00:00|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.1|2193.8|326
1721070010000|2024-07-15 19:00:10|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195|2194.7|118
1721070020000|2024-07-15 19:00:20|2195.2|2194.9|2194.7|2194.4|2195.3|2195|2194.7|2194.4|86
1721070030000|2024-07-15 19:00:30|2194.8|2194.5|2194.5|2194.2|2194.9|2194.6|2194.3|2194|138
1721070040000|2024-07-15 19:00:40|2194.6|2194.3|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|59
1721070050000|2024-07-15 19:00:50|2195|2194.7|2194.9|2194.6|2195.1|2194.8|2194.7|2194.4|67
1721070060000|2024-07-15 19:01:00|2194.8|2194.5|2194.8|2194.5|2195|2194.7|2194.7|2194.4|69
1721070070000|2024-07-15 19:01:10|2194.9|2194.6|2195.3|2195|2195.3|2195|2194.9|2194.6|68
1721070080000|2024-07-15 19:01:20|2195.4|2195.1|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|97
1721070090000|2024-07-15 19:01:30|2195.8|2195.5|2195.9|2195.6|2196|2195.7|2195.8|2195.5|71
1721070100000|2024-07-15 19:01:40|2195.8|2195.5|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|165
1721070110000|2024-07-15 19:01:50|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|17
1721070120000|2024-07-15 19:02:00|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|33
1721070130000|2024-07-15 19:02:10|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|53
1721070140000|2024-07-15 19:02:20|2195.7|2195.4|2195.8|2195.5|2195.9|2195.6|2195.6|2195.3|66
1721070150000|2024-07-15 19:02:30|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|48
1721070160000|2024-07-15 19:02:40|2195.9|2195.6|2195.4|2195.1|2195.9|2195.6|2195.3|2195|100
1721070170000|2024-07-15 19:02:50|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|51
1721070180000|2024-07-15 19:03:00|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195|2194.7|152
1721070190000|2024-07-15 19:03:10|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2195.2|2194.9|37
1721070200000|2024-07-15 19:03:20|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.3|2195|42
1721070210000|2024-07-15 19:03:30|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|38
1721070220000|2024-07-15 19:03:40|2195.9|2195.6|2196.3|2196|2196.3|2196|2195.9|2195.6|118
1721070230000|2024-07-15 19:03:50|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|125
1721070240000|2024-07-15 19:04:00|2196.5|2196.2|2196.8|2196.5|2197.1|2196.8|2196.5|2196.2|137
1721070250000|2024-07-15 19:04:10|2196.7|2196.4|2196.9|2196.6|2197|2196.7|2196.6|2196.3|102
1721070260000|2024-07-15 19:04:20|2196.8|2196.5|2196.9|2196.6|2197|2196.7|2196.7|2196.4|61
1721070270000|2024-07-15 19:04:30|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|36
1721070280000|2024-07-15 19:04:40|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|68
1721070290000|2024-07-15 19:04:50|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|31
1721070300000|2024-07-15 19:05:00|2196.6|2196.3|2195.8|2195.5|2196.6|2196.3|2195.7|2195.4|82
1721070310000|2024-07-15 19:05:10|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|15
1721070320000|2024-07-15 19:05:20|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|15
1721070330000|2024-07-15 19:05:30|2196.1|2195.8|2196|2195.7|2196.2|2195.9|2195.8|2195.5|89
1721070340000|2024-07-15 19:05:40|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|17
1721070350000|2024-07-15 19:05:50|2196|2195.7|2196|2195.7|2196.2|2195.9|2195.7|2195.4|42
1721070360000|2024-07-15 19:06:00|2195.9|2195.6|2195.6|2195.3|2195.9|2195.6|2195.5|2195.2|51
1721070370000|2024-07-15 19:06:10|2195.7|2195.4|2196|2195.7|2196|2195.7|2195.7|2195.4|48
1721070380000|2024-07-15 19:06:20|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|23
1721070390000|2024-07-15 19:06:30|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196.1|2195.8|60
1721070400000|2024-07-15 19:06:40|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|25
1721070410000|2024-07-15 19:06:50|2196.3|2196|2196.3|2196|2196.3|2196|2196.1|2195.8|32
1721070420000|2024-07-15 19:07:00|2196.1|2195.8|2196.3|2196|2196.4|2196.1|2196.1|2195.8|18
1721070430000|2024-07-15 19:07:10|2196.2|2195.9|2196.2|2195.9|2196.4|2196.1|2196|2195.7|39
1721070440000|2024-07-15 19:07:20|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|76
1721070450000|2024-07-15 19:07:30|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|36
1721070460000|2024-07-15 19:07:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|34
1721070470000|2024-07-15 19:07:50|2197|2196.7|2197|2196.7|2197|2196.7|2196.9|2196.6|32
1721070480000|2024-07-15 19:08:00|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197|2196.7|48
1721070490000|2024-07-15 19:08:10|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|102
1721070500000|2024-07-15 19:08:20|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|95
1721070510000|2024-07-15 19:08:30|2197.3|2197|2197.2|2196.9|2198|2197.7|2197.2|2196.9|449
1721070520000|2024-07-15 19:08:40|2197.3|2197|2197|2196.7|2197.4|2197.1|2196.8|2196.5|114
1721070530000|2024-07-15 19:08:50|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|54
1721070540000|2024-07-15 19:09:00|2197.3|2197|2197.7|2197.4|2197.8|2197.5|2197.3|2197|96
1721070550000|2024-07-15 19:09:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|49
1721070560000|2024-07-15 19:09:20|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.6|2197.3|33
1721070570000|2024-07-15 19:09:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|84
1721070580000|2024-07-15 19:09:40|2197.5|2197.2|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|84
1721070590000|2024-07-15 19:09:50|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|59
1721070600000|2024-07-15 19:10:00|2197.4|2197.1|2197.4|2197.1|2197.6|2197.3|2197.3|2197|35
1721070610000|2024-07-15 19:10:10|2197.3|2197|2197.8|2197.5|2197.8|2197.5|2197.3|2197|38
1721070620000|2024-07-15 19:10:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|60
1721070630000|2024-07-15 19:10:30|2197.8|2197.5|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|62
1721070640000|2024-07-15 19:10:40|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.5|2197.2|38
1721070650000|2024-07-15 19:10:50|2197.9|2197.6|2198.2|2197.9|2198.3|2198|2197.9|2197.6|57
1721070660000|2024-07-15 19:11:00|2198.1|2197.8|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|82
1721070670000|2024-07-15 19:11:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|55
1721070680000|2024-07-15 19:11:20|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|48
1721070690000|2024-07-15 19:11:30|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|39
1721070700000|2024-07-15 19:11:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|31
1721070710000|2024-07-15 19:11:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|37
1721070720000|2024-07-15 19:12:00|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198.1|2197.8|89
1721070730000|2024-07-15 19:12:10|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|52
1721070740000|2024-07-15 19:12:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|38
1721070750000|2024-07-15 19:12:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|50
1721070760000|2024-07-15 19:12:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198|2197.7|105
1721070770000|2024-07-15 19:12:50|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|109
1721070780000|2024-07-15 19:13:00|2198.5|2198.2|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|97
1721070790000|2024-07-15 19:13:10|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.2|2197.9|51
1721070800000|2024-07-15 19:13:20|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|48
1721070810000|2024-07-15 19:13:30|2198.7|2198.4|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|91
1721070820000|2024-07-15 19:13:40|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.1|2198.8|51
1721070830000|2024-07-15 19:13:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|49
1721070840000|2024-07-15 19:14:00|2199.4|2199.1|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|234
1721070850000|2024-07-15 19:14:10|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|89
1721070860000|2024-07-15 19:14:20|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|34
1721070870000|2024-07-15 19:14:30|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.3|2199|84
1721070880000|2024-07-15 19:14:40|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.6|2199.3|49
1721070890000|2024-07-15 19:14:50|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|148
1721070900000|2024-07-15 19:15:00|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|144
1721070910000|2024-07-15 19:15:10|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|56
1721070920000|2024-07-15 19:15:20|2199.8|2199.5|2199.4|2199.1|2199.9|2199.6|2199.2|2198.9|113
1721070930000|2024-07-15 19:15:30|2199.3|2199|2198.9|2198.6|2199.5|2199.2|2198.8|2198.5|88
1721070940000|2024-07-15 19:15:40|2199|2198.7|2199.4|2199.1|2199.5|2199.2|2198.8|2198.5|52
1721070950000|2024-07-15 19:15:50|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|98
1721070960000|2024-07-15 19:16:00|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.6|2198.3|134
1721070970000|2024-07-15 19:16:10|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.3|2198|55
1721070980000|2024-07-15 19:16:20|2198.4|2198.1|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|60
1721070990000|2024-07-15 19:16:30|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2197.9|2197.6|34
1721071000000|2024-07-15 19:16:40|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.6|2197.3|69
1721071010000|2024-07-15 19:16:50|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|50
1721071020000|2024-07-15 19:17:00|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2197.7|2197.4|101
1721071030000|2024-07-15 19:17:10|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.2|2197.9|40
1721071040000|2024-07-15 19:17:20|2198.2|2197.9|2197.9|2197.6|2198.3|2198|2197.7|2197.4|49
1721071050000|2024-07-15 19:17:30|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|45
1721071060000|2024-07-15 19:17:40|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|74
1721071070000|2024-07-15 19:17:50|2198.4|2198.1|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|20
1721071080000|2024-07-15 19:18:00|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198.3|2198|16
1721071090000|2024-07-15 19:18:10|2198.2|2197.9|2198.4|2198.1|2198.5|2198.2|2198.2|2197.9|51
1721071100000|2024-07-15 19:18:20|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|37
1721071110000|2024-07-15 19:18:30|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|36
1721071120000|2024-07-15 19:18:40|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|27
1721071130000|2024-07-15 19:18:50|2198.7|2198.4|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|53
1721071140000|2024-07-15 19:19:00|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.7|2198.4|78
1721071150000|2024-07-15 19:19:10|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|23
1721071160000|2024-07-15 19:19:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|20
1721071170000|2024-07-15 19:19:30|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|24
1721071180000|2024-07-15 19:19:40|2199.2|2198.9|2199.4|2199.1|2199.5|2199.2|2199.2|2198.9|88
1721071190000|2024-07-15 19:19:50|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|43
1721071200000|2024-07-15 19:20:00|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|49
1721071210000|2024-07-15 19:20:10|2199.2|2198.9|2199.5|2199.2|2199.6|2199.3|2199|2198.7|177
1721071220000|2024-07-15 19:20:20|2199.3|2199|2198.7|2198.4|2199.3|2199|2198.7|2198.4|74
1721071230000|2024-07-15 19:20:30|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.5|2198.2|61
1721071240000|2024-07-15 19:20:40|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.8|2198.5|43
1721071250000|2024-07-15 19:20:50|2199.3|2199|2199.7|2199.4|2199.7|2199.4|2199.3|2199|88
1721071260000|2024-07-15 19:21:00|2199.6|2199.3|2199.5|2199.2|2200|2199.7|2199.5|2199.2|169
1721071270000|2024-07-15 19:21:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|53
1721071280000|2024-07-15 19:21:20|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|96
1721071290000|2024-07-15 19:21:30|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.9|2199.6|56
1721071300000|2024-07-15 19:21:40|2200.1|2199.8|2200.3|2200|2200.3|2200|2200|2199.7|51
1721071310000|2024-07-15 19:21:50|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|210
1721071320000|2024-07-15 19:22:00|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|583
1721071330000|2024-07-15 19:22:10|2201.1|2200.8|2201.6|2201.3|2201.6|2201.3|2201.1|2200.8|868
1721071340000|2024-07-15 19:22:20|2201.5|2201.2|2200.3|2200|2201.6|2201.3|2200.3|2200|287
1721071350000|2024-07-15 19:22:30|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.3|2200|58
1721071360000|2024-07-15 19:22:40|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|59
1721071370000|2024-07-15 19:22:50|2201|2200.7|2201.2|2200.9|2201.3|2201|2200.9|2200.6|71
1721071380000|2024-07-15 19:23:00|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.2|2200.9|164
1721071390000|2024-07-15 19:23:10|2201.2|2200.9|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|87
1721071400000|2024-07-15 19:23:20|2201.2|2200.9|2201.8|2201.5|2201.8|2201.5|2201.2|2200.9|145
1721071410000|2024-07-15 19:23:30|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|80
1721071420000|2024-07-15 19:23:40|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|128
1721071430000|2024-07-15 19:23:50|2201.9|2201.6|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|244
1721071440000|2024-07-15 19:24:00|2202|2201.7|2202.1|2201.8|2202.3|2202|2202|2201.7|124
1721071450000|2024-07-15 19:24:10|2202.2|2201.9|2201.9|2201.6|2202.4|2202.1|2201.8|2201.5|166
1721071460000|2024-07-15 19:24:20|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|114
1721071470000|2024-07-15 19:24:30|2201.6|2201.3|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|51
1721071480000|2024-07-15 19:24:40|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|38
1721071490000|2024-07-15 19:24:50|2201.7|2201.4|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|141
1721071500000|2024-07-15 19:25:00|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.3|2201|83
1721071510000|2024-07-15 19:25:10|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.3|2201|47
1721071520000|2024-07-15 19:25:20|2201.4|2201.1|2200.4|2200.1|2201.4|2201.1|2200.4|2200.1|83
1721071530000|2024-07-15 19:25:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|33
1721071540000|2024-07-15 19:25:40|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|46
1721071550000|2024-07-15 19:25:50|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|49
1721071560000|2024-07-15 19:26:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|58
1721071570000|2024-07-15 19:26:10|2200.1|2199.8|2199.3|2199|2200.1|2199.8|2199.3|2199|101
1721071580000|2024-07-15 19:26:20|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|96
1721071590000|2024-07-15 19:26:30|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|44
1721071600000|2024-07-15 19:26:40|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.3|2199|14
1721071610000|2024-07-15 19:26:50|2199.3|2199|2199.3|2199|2199.5|2199.2|2199.2|2198.9|67
1721071620000|2024-07-15 19:27:00|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.3|2199|61
1721071630000|2024-07-15 19:27:10|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|40
1721071640000|2024-07-15 19:27:20|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|125
1721071650000|2024-07-15 19:27:30|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|31
1721071660000|2024-07-15 19:27:40|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.8|2199.5|54
1721071670000|2024-07-15 19:27:50|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|36
1721071680000|2024-07-15 19:28:00|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.8|2199.5|25
1721071690000|2024-07-15 19:28:10|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|36
1721071700000|2024-07-15 19:28:20|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.5|2199.2|73
1721071710000|2024-07-15 19:28:30|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.7|2199.4|122
1721071720000|2024-07-15 19:28:40|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|103
1721071730000|2024-07-15 19:28:50|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|131
1721071740000|2024-07-15 19:29:00|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|69
1721071750000|2024-07-15 19:29:10|2199.6|2199.3|2199|2198.7|2199.6|2199.3|2199|2198.7|91
1721071760000|2024-07-15 19:29:20|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2198.8|2198.5|69
1721071770000|2024-07-15 19:29:30|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|32
1721071780000|2024-07-15 19:29:40|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.7|2198.4|40
1721071790000|2024-07-15 19:29:50|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.9|2198.6|48
1721071800000|2024-07-15 19:30:00|2199.2|2198.9|2199.1|2198.8|2199.3|2199|2198.9|2198.6|90
1721071810000|2024-07-15 19:30:10|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2199|2198.7|55
1721071820000|2024-07-15 19:30:20|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|63
1721071830000|2024-07-15 19:30:30|2199.4|2199.1|2198.5|2198.2|2199.6|2199.3|2198.4|2198.1|175
1721071840000|2024-07-15 19:30:40|2198.4|2198.1|2198.6|2198.3|2198.8|2198.5|2198.4|2198.1|53
1721071850000|2024-07-15 19:30:50|2198.7|2198.4|2198.9|2198.6|2199|2198.7|2198.6|2198.3|99
1721071860000|2024-07-15 19:31:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|161
1721071870000|2024-07-15 19:31:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.4|2198.1|75
1721071880000|2024-07-15 19:31:20|2198.5|2198.2|2198.2|2197.9|2198.7|2198.4|2198.2|2197.9|42
1721071890000|2024-07-15 19:31:30|2198.1|2197.8|2197.4|2197.1|2198.2|2197.9|2197.4|2197.1|58
1721071900000|2024-07-15 19:31:40|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|59
1721071910000|2024-07-15 19:31:50|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|65
1721071920000|2024-07-15 19:32:00|2197.7|2197.4|2197.3|2197|2197.8|2197.5|2197.1|2196.8|86
1721071930000|2024-07-15 19:32:10|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|41
1721071940000|2024-07-15 19:32:20|2196.6|2196.3|2197|2196.7|2197|2196.7|2196.4|2196.1|125
1721071950000|2024-07-15 19:32:30|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.8|2196.5|59
1721071960000|2024-07-15 19:32:40|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.8|2196.5|43
1721071970000|2024-07-15 19:32:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|70
1721071980000|2024-07-15 19:33:00|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|63
1721071990000|2024-07-15 19:33:10|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|79
1721072000000|2024-07-15 19:33:20|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.3|2196|62
1721072010000|2024-07-15 19:33:30|2196.2|2195.9|2196.3|2196|2196.4|2196.1|2196|2195.7|88
1721072020000|2024-07-15 19:33:40|2196.2|2195.9|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|68
1721072030000|2024-07-15 19:33:50|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|57
1721072040000|2024-07-15 19:34:00|2196.1|2195.8|2195.9|2195.6|2196.2|2195.9|2195.8|2195.5|65
1721072050000|2024-07-15 19:34:10|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|75
1721072060000|2024-07-15 19:34:20|2196.3|2196|2196.4|2196.1|2196.6|2196.3|2196.3|2196|154
1721072070000|2024-07-15 19:34:30|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.2|2195.9|62
1721072080000|2024-07-15 19:34:40|2196.4|2196.1|2196.8|2196.5|2196.8|2196.5|2196.3|2196|77
1721072090000|2024-07-15 19:34:50|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.6|2196.3|59
1721072100000|2024-07-15 19:35:00|2196.9|2196.6|2197.1|2196.8|2197.3|2197|2196.7|2196.4|98
1721072110000|2024-07-15 19:35:10|2197|2196.7|2196.8|2196.5|2197.1|2196.8|2196.8|2196.5|63
1721072120000|2024-07-15 19:35:20|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.2|2195.9|61
1721072130000|2024-07-15 19:35:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|69
1721072140000|2024-07-15 19:35:40|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|22
1721072150000|2024-07-15 19:35:50|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|63
1721072160000|2024-07-15 19:36:00|2197|2196.7|2197.4|2197.1|2197.4|2197.1|2197|2196.7|156
1721072170000|2024-07-15 19:36:10|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.3|2197|146
1721072180000|2024-07-15 19:36:20|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|62
1721072190000|2024-07-15 19:36:30|2197.5|2197.2|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|114
1721072200000|2024-07-15 19:36:40|2197.8|2197.5|2197.5|2197.2|2198|2197.7|2197.5|2197.2|64
1721072210000|2024-07-15 19:36:50|2197.6|2197.3|2197.8|2197.5|2197.9|2197.6|2197.6|2197.3|37
1721072220000|2024-07-15 19:37:00|2197.9|2197.6|2197.3|2197|2197.9|2197.6|2197.3|2197|140
1721072230000|2024-07-15 19:37:10|2197.4|2197.1|2198.2|2197.9|2198.2|2197.9|2197.2|2196.9|102
1721072240000|2024-07-15 19:37:20|2198.3|2198|2198.3|2198|2198.4|2198.1|2197.9|2197.6|236
1721072250000|2024-07-15 19:37:30|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.2|2197.9|75
1721072260000|2024-07-15 19:37:40|2198.2|2197.9|2198.8|2198.5|2198.8|2198.5|2198.2|2197.9|82
1721072270000|2024-07-15 19:37:50|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.3|2198|148
1721072280000|2024-07-15 19:38:00|2198.7|2198.4|2197.9|2197.6|2198.7|2198.4|2197.8|2197.5|115
1721072290000|2024-07-15 19:38:10|2198|2197.7|2197.9|2197.6|2198.2|2197.9|2197.8|2197.5|65
1721072300000|2024-07-15 19:38:20|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.5|2197.2|68
1721072310000|2024-07-15 19:38:30|2197.5|2197.2|2197.2|2196.9|2197.7|2197.4|2197.2|2196.9|84
1721072320000|2024-07-15 19:38:40|2197.1|2196.8|2197.1|2196.8|2197.3|2197|2197|2196.7|34
1721072330000|2024-07-15 19:38:50|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2196.9|2196.6|61
1721072340000|2024-07-15 19:39:00|2197.1|2196.8|2196.8|2196.5|2197.2|2196.9|2196.8|2196.5|49
1721072350000|2024-07-15 19:39:10|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|41
1721072360000|2024-07-15 19:39:20|2196.8|2196.5|2196|2195.7|2196.8|2196.5|2196|2195.7|66
1721072370000|2024-07-15 19:39:30|2196.1|2195.8|2196.4|2196.1|2196.5|2196.2|2196.1|2195.8|112
1721072380000|2024-07-15 19:39:40|2196.3|2196|2195.6|2195.3|2196.3|2196|2195.4|2195.1|105
1721072390000|2024-07-15 19:39:50|2195.5|2195.2|2195.9|2195.6|2196|2195.7|2195.5|2195.2|38
1721072400000|2024-07-15 19:40:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|107
1721072410000|2024-07-15 19:40:10|2195.9|2195.6|2195.8|2195.5|2196|2195.7|2195.7|2195.4|112
1721072420000|2024-07-15 19:40:20|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|114
1721072430000|2024-07-15 19:40:30|2195.4|2195.1|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|73
1721072440000|2024-07-15 19:40:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|38
1721072450000|2024-07-15 19:40:50|2195.7|2195.4|2195.2|2194.9|2195.7|2195.4|2195.2|2194.9|57
1721072460000|2024-07-15 19:41:00|2195.1|2194.8|2195.1|2194.8|2195.4|2195.1|2195|2194.7|124
1721072470000|2024-07-15 19:41:10|2195.2|2194.9|2195|2194.7|2195.3|2195|2194.9|2194.6|80
1721072480000|2024-07-15 19:41:20|2195.1|2194.8|2195.1|2194.8|2195.4|2195.1|2194.8|2194.5|161
1721072490000|2024-07-15 19:41:30|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2194.9|2194.6|92
1721072500000|2024-07-15 19:41:40|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.8|2194.5|26
1721072510000|2024-07-15 19:41:50|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|44
1721072520000|2024-07-15 19:42:00|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|85
1721072530000|2024-07-15 19:42:10|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|69
1721072540000|2024-07-15 19:42:20|2194.8|2194.5|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|151
1721072550000|2024-07-15 19:42:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|69
1721072560000|2024-07-15 19:42:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|42
1721072570000|2024-07-15 19:42:50|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|36
1721072580000|2024-07-15 19:43:00|2194.9|2194.6|2194.9|2194.6|2195.1|2194.8|2194.7|2194.4|185
1721072590000|2024-07-15 19:43:10|2194.8|2194.5|2195|2194.7|2195.1|2194.8|2194.7|2194.4|52
1721072600000|2024-07-15 19:43:20|2194.9|2194.6|2194.7|2194.4|2195|2194.7|2194.7|2194.4|31
1721072610000|2024-07-15 19:43:30|2194.5|2194.2|2195.5|2195.2|2195.5|2195.2|2194.5|2194.2|235
1721072620000|2024-07-15 19:43:40|2195.3|2195|2194.9|2194.6|2195.4|2195.1|2194.9|2194.6|30
1721072630000|2024-07-15 19:43:50|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.5|2194.2|43
1721072640000|2024-07-15 19:44:00|2195|2194.7|2194.6|2194.3|2195.2|2194.9|2194.6|2194.3|85
1721072650000|2024-07-15 19:44:10|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|66
1721072660000|2024-07-15 19:44:20|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2194.3|2194|159
1721072670000|2024-07-15 19:44:30|2194.4|2194.1|2194|2193.7|2194.5|2194.2|2193.9|2193.6|178
1721072680000|2024-07-15 19:44:40|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|124
1721072690000|2024-07-15 19:44:50|2193.6|2193.3|2193.8|2193.5|2193.9|2193.6|2193.5|2193.2|74
1721072700000|2024-07-15 19:45:00|2194|2193.7|2194|2193.7|2194.2|2193.9|2193.7|2193.4|188
1721072710000|2024-07-15 19:45:10|2193.9|2193.6|2194|2193.7|2194.5|2194.2|2193.9|2193.6|122
1721072720000|2024-07-15 19:45:20|2194.1|2193.8|2194|2193.7|2194.2|2193.9|2193.8|2193.5|68
1721072730000|2024-07-15 19:45:30|2193.9|2193.6|2193.7|2193.4|2194|2193.7|2193.6|2193.3|401
1721072740000|2024-07-15 19:45:40|2193.6|2193.3|2192.7|2192.4|2193.7|2193.4|2192.7|2192.4|566
1721072750000|2024-07-15 19:45:50|2192.6|2192.3|2191.9|2191.6|2192.7|2192.4|2191.8|2191.5|530
1721072760000|2024-07-15 19:46:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|211
1721072770000|2024-07-15 19:46:10|2192|2191.7|2191.8|2191.5|2192.5|2192.2|2191.8|2191.5|161
1721072780000|2024-07-15 19:46:20|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2191.4|2191.1|135
1721072790000|2024-07-15 19:46:30|2191.4|2191.1|2191.7|2191.4|2191.8|2191.5|2191.4|2191.1|71
1721072800000|2024-07-15 19:46:40|2191.8|2191.5|2191.8|2191.5|2192.4|2192.1|2191.8|2191.5|59
1721072810000|2024-07-15 19:46:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|35
1721072820000|2024-07-15 19:47:00|2192|2191.7|2191.4|2191.1|2192|2191.7|2191.4|2191.1|140
1721072830000|2024-07-15 19:47:10|2191.3|2191|2191.3|2191|2191.3|2191|2191|2190.7|76
1721072840000|2024-07-15 19:47:20|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2190.9|2190.6|58
1721072850000|2024-07-15 19:47:30|2191|2190.7|2191.2|2190.9|2191.6|2191.3|2191|2190.7|73
1721072860000|2024-07-15 19:47:40|2191.1|2190.8|2190.7|2190.4|2191.3|2191|2190.7|2190.4|77
1721072870000|2024-07-15 19:47:50|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|56
1721072880000|2024-07-15 19:48:00|2190.7|2190.4|2191.1|2190.8|2191.4|2191.1|2190.7|2190.4|87
1721072890000|2024-07-15 19:48:10|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2190.9|2190.6|83
1721072900000|2024-07-15 19:48:20|2191.5|2191.2|2191.6|2191.3|2191.8|2191.5|2191|2190.7|208
1721072910000|2024-07-15 19:48:30|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|83
1721072920000|2024-07-15 19:48:40|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|49
1721072930000|2024-07-15 19:48:50|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.6|2191.3|122
1721072940000|2024-07-15 19:49:00|2192.1|2191.8|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|93
1721072950000|2024-07-15 19:49:10|2191.9|2191.6|2191.1|2190.8|2191.9|2191.6|2191|2190.7|126
1721072960000|2024-07-15 19:49:20|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2190.9|2190.6|35
1721072970000|2024-07-15 19:49:30|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.5|2190.2|63
1721072980000|2024-07-15 19:49:40|2190.6|2190.3|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|49
1721072990000|2024-07-15 19:49:50|2190.7|2190.4|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|105
1721073000000|2024-07-15 19:50:00|2190.1|2189.8|2190.9|2190.6|2191.3|2191|2190.1|2189.8|308
1721073010000|2024-07-15 19:50:10|2190.8|2190.5|2190.3|2190|2191.3|2191|2190.2|2189.9|149
1721073020000|2024-07-15 19:50:20|2190.2|2189.9|2190.2|2189.9|2190.7|2190.4|2190.1|2189.8|160
1721073030000|2024-07-15 19:50:30|2190.4|2190.1|2189.6|2189.3|2190.4|2190.1|2189.6|2189.3|145
1721073040000|2024-07-15 19:50:40|2189.5|2189.2|2190|2189.7|2190|2189.7|2189.4|2189.1|137
1721073050000|2024-07-15 19:50:50|2190.1|2189.8|2189.4|2189.1|2190.2|2189.9|2189.2|2188.9|528
1721073060000|2024-07-15 19:51:00|2189.3|2189|2189.8|2189.5|2190.2|2189.9|2189.3|2189|422
1721073070000|2024-07-15 19:51:10|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.3|2189|91
1721073080000|2024-07-15 19:51:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|29
1721073090000|2024-07-15 19:51:30|2189.7|2189.4|2188.7|2188.4|2189.7|2189.4|2188.5|2188.2|102
1721073100000|2024-07-15 19:51:40|2188.6|2188.3|2188.3|2188|2188.7|2188.4|2188.1|2187.8|135
1721073110000|2024-07-15 19:51:50|2188.2|2187.9|2187.7|2187.4|2188.3|2188|2187.7|2187.4|287
1721073120000|2024-07-15 19:52:00|2187.9|2187.6|2187.6|2187.3|2188.2|2187.9|2187.6|2187.3|279
1721073130000|2024-07-15 19:52:10|2187.5|2187.2|2186.3|2186|2187.5|2187.2|2186.3|2186|277
1721073140000|2024-07-15 19:52:20|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2186.1|2185.8|183
1721073150000|2024-07-15 19:52:30|2186|2185.7|2186|2185.7|2186.3|2186|2185.8|2185.5|264
1721073160000|2024-07-15 19:52:40|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186|2185.7|109
1721073170000|2024-07-15 19:52:50|2186.1|2185.8|2186.4|2186.1|2186.5|2186.2|2186.1|2185.8|115
1721073180000|2024-07-15 19:53:00|2186.3|2186|2185.9|2185.6|2186.6|2186.3|2185.9|2185.6|173
1721073190000|2024-07-15 19:53:10|2186|2185.7|2186.7|2186.4|2186.8|2186.5|2185.9|2185.6|181
1721073200000|2024-07-15 19:53:20|2186.6|2186.3|2187.5|2187.2|2187.5|2187.2|2186.6|2186.3|157
1721073210000|2024-07-15 19:53:30|2187.4|2187.1|2187.6|2187.3|2187.7|2187.4|2187.1|2186.8|98
1721073220000|2024-07-15 19:53:40|2187.5|2187.2|2187.7|2187.4|2188|2187.7|2187.5|2187.2|132
1721073230000|2024-07-15 19:53:50|2187.8|2187.5|2187|2186.7|2187.8|2187.5|2187|2186.7|117
1721073240000|2024-07-15 19:54:00|2186.9|2186.6|2188.4|2188.1|2188.4|2188.1|2186.9|2186.6|226
1721073250000|2024-07-15 19:54:10|2188.5|2188.2|2189|2188.7|2189.1|2188.8|2188.5|2188.2|285
1721073260000|2024-07-15 19:54:20|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.8|2188.5|227
1721073270000|2024-07-15 19:54:30|2189|2188.7|2190.2|2189.9|2190.2|2189.9|2189|2188.7|293
1721073280000|2024-07-15 19:54:40|2190.3|2190|2189.8|2189.5|2190.3|2190|2189|2188.7|377
1721073290000|2024-07-15 19:54:50|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.5|2189.2|274
1721073300000|2024-07-15 19:55:00|2189.7|2189.4|2190.1|2189.8|2190.3|2190|2189.5|2189.2|418
1721073310000|2024-07-15 19:55:10|2190|2189.7|2189.9|2189.6|2190.3|2190|2189.8|2189.5|126
1721073320000|2024-07-15 19:55:20|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190|2189.7|211
1721073330000|2024-07-15 19:55:30|2190.3|2190|2190.2|2189.9|2190.5|2190.2|2190|2189.7|128
1721073340000|2024-07-15 19:55:40|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.6|2189.3|225
1721073350000|2024-07-15 19:55:50|2189.9|2189.6|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|187
1721073360000|2024-07-15 19:56:00|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.6|2189.3|91
1721073370000|2024-07-15 19:56:10|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.6|2189.3|73
1721073380000|2024-07-15 19:56:20|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.8|2189.5|87
1721073390000|2024-07-15 19:56:30|2189.8|2189.5|2190|2189.7|2190.2|2189.9|2189.8|2189.5|219
1721073400000|2024-07-15 19:56:40|2190.1|2189.8|2189.4|2189.1|2190.1|2189.8|2189.4|2189.1|136
1721073410000|2024-07-15 19:56:50|2189.3|2189|2189.4|2189.1|2189.5|2189.2|2189.2|2188.9|120
1721073420000|2024-07-15 19:57:00|2189.3|2189|2189.7|2189.4|2189.9|2189.6|2189.3|2189|212
1721073430000|2024-07-15 19:57:10|2189.8|2189.5|2189.3|2189|2189.8|2189.5|2188.9|2188.6|163
1721073440000|2024-07-15 19:57:20|2189.2|2188.9|2189.6|2189.3|2189.7|2189.4|2189.2|2188.9|154
1721073450000|2024-07-15 19:57:30|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.3|2189|65
1721073460000|2024-07-15 19:57:40|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|115
1721073470000|2024-07-15 19:57:50|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|197
1721073480000|2024-07-15 19:58:00|2189|2188.7|2189.1|2188.8|2189.5|2189.2|2189|2188.7|252
1721073490000|2024-07-15 19:58:10|2189.2|2188.9|2189.9|2189.6|2189.9|2189.6|2189.2|2188.9|244
1721073500000|2024-07-15 19:58:20|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|182
1721073510000|2024-07-15 19:58:30|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|118
1721073520000|2024-07-15 19:58:40|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.1|2188.8|195
1721073530000|2024-07-15 19:58:50|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|308
1721073540000|2024-07-15 19:59:00|2189.7|2189.4|2189.1|2188.8|2189.8|2189.5|2189|2188.7|572
1721073550000|2024-07-15 19:59:10|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|473
1721073560000|2024-07-15 19:59:20|2188.7|2188.4|2188.2|2187.9|2188.8|2188.5|2188.2|2187.9|387
1721073570000|2024-07-15 19:59:30|2188.4|2188.1|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|1074
1721073580000|2024-07-15 19:59:40|2189|2188.7|2189.5|2189.2|2189.6|2189.3|2189|2188.7|1469
1721073590000|2024-07-15 19:59:50|2189.4|2189.1|2191.1|2190.8|2191.2|2190.9|2189.2|2188.9|6144
1721073600000|2024-07-15 20:00:00|2191.2|2190.9|2190.5|2190.2|2191.2|2190.9|2190.4|2190.1|1715
1721073610000|2024-07-15 20:00:10|2190.7|2190.4|2190.3|2190|2190.8|2190.5|2190.3|2190|484
1721073620000|2024-07-15 20:00:20|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|314
1721073630000|2024-07-15 20:00:30|2190.9|2190.6|2191.3|2191|2191.3|2191|2190.8|2190.5|527
1721073640000|2024-07-15 20:00:40|2191.2|2190.9|2190.3|2190|2191.2|2190.9|2190.3|2190|145
1721073650000|2024-07-15 20:00:50|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.1|2189.8|124
1721073660000|2024-07-15 20:01:00|2190.4|2190.1|2190.6|2190.3|2190.7|2190.4|2190.3|2190|162
1721073670000|2024-07-15 20:01:10|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|162
1721073680000|2024-07-15 20:01:20|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.1|2189.8|91
1721073690000|2024-07-15 20:01:30|2190.4|2190.1|2190.3|2190|2190.7|2190.4|2190.3|2190|149
1721073700000|2024-07-15 20:01:40|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.1|2189.8|33
1721073710000|2024-07-15 20:01:50|2190.5|2190.2|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|172
1721073720000|2024-07-15 20:02:00|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|41
1721073730000|2024-07-15 20:02:10|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|50
1721073740000|2024-07-15 20:02:20|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|53
1721073750000|2024-07-15 20:02:30|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|169
1721073760000|2024-07-15 20:02:40|2191|2190.7|2190.9|2190.6|2191.3|2191|2190.9|2190.6|82
1721073770000|2024-07-15 20:02:50|2190.8|2190.5|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|40
1721073780000|2024-07-15 20:03:00|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|73
1721073790000|2024-07-15 20:03:10|2191|2190.7|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|18
1721073800000|2024-07-15 20:03:20|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.8|2190.5|18
1721073810000|2024-07-15 20:03:30|2190.7|2190.4|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|42
1721073820000|2024-07-15 20:03:40|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.4|2190.1|55
1721073830000|2024-07-15 20:03:50|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|28
1721073840000|2024-07-15 20:04:00|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|41
1721073850000|2024-07-15 20:04:10|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|62
1721073860000|2024-07-15 20:04:20|2190.1|2189.8|2190|2189.7|2190.2|2189.9|2190|2189.7|42
1721073870000|2024-07-15 20:04:30|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|54
1721073880000|2024-07-15 20:04:40|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.8|2189.5|43
1721073890000|2024-07-15 20:04:50|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.8|2189.5|34
1721073900000|2024-07-15 20:05:00|2189.9|2189.6|2189.9|2189.6|2190|2189.7|2189.9|2189.6|79
1721073910000|2024-07-15 20:05:10|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|40
1721073920000|2024-07-15 20:05:20|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|92
1721073930000|2024-07-15 20:05:30|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|65
1721073940000|2024-07-15 20:05:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|63
1721073950000|2024-07-15 20:05:50|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|58
1721073960000|2024-07-15 20:06:00|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|23
1721073970000|2024-07-15 20:06:10|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2189.3|2189|15
1721073980000|2024-07-15 20:06:20|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|88
1721073990000|2024-07-15 20:06:30|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|36
1721074000000|2024-07-15 20:06:40|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|13
1721074010000|2024-07-15 20:06:50|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|10
1721074020000|2024-07-15 20:07:00|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.8|2188.5|63
1721074030000|2024-07-15 20:07:10|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|56
1721074040000|2024-07-15 20:07:20|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|22
1721074050000|2024-07-15 20:07:30|2189.3|2189|2189.2|2188.9|2189.3|2189|2189|2188.7|24
1721074060000|2024-07-15 20:07:40|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|3
1721074070000|2024-07-15 20:07:50|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|29
1721074080000|2024-07-15 20:08:00|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|31
1721074090000|2024-07-15 20:08:10|2189.5|2189.2|2189.4|2189.1|2189.6|2189.3|2189.3|2189|57
1721074100000|2024-07-15 20:08:20|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|18
1721074110000|2024-07-15 20:08:30|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|49
1721074120000|2024-07-15 20:08:40|2189.4|2189.1|2189.5|2189.2|2189.7|2189.4|2189.4|2189.1|59
1721074130000|2024-07-15 20:08:50|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|16
1721074140000|2024-07-15 20:09:00|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|18
1721074150000|2024-07-15 20:09:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|9
1721074160000|2024-07-15 20:09:20|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.3|2189|23
1721074170000|2024-07-15 20:09:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|30
1721074180000|2024-07-15 20:09:40|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|4
1721074190000|2024-07-15 20:09:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|16
1721074200000|2024-07-15 20:10:00|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|36
1721074210000|2024-07-15 20:10:10|2189.1|2188.8|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|59
1721074220000|2024-07-15 20:10:20|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.3|2189|41
1721074230000|2024-07-15 20:10:30|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|5
1721074240000|2024-07-15 20:10:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|19
1721074250000|2024-07-15 20:10:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|15
1721074260000|2024-07-15 20:11:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|20
1721074270000|2024-07-15 20:11:10|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|41
1721074280000|2024-07-15 20:11:20|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|53
1721074290000|2024-07-15 20:11:30|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|35
1721074300000|2024-07-15 20:11:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|12
1721074310000|2024-07-15 20:11:50|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|10
1721074320000|2024-07-15 20:12:00|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|15
1721074330000|2024-07-15 20:12:10|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|18
1721074340000|2024-07-15 20:12:20|||||||||39
1721074350000|2024-07-15 20:12:30|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|46
1721074360000|2024-07-15 20:12:40|||||||||26
1721074370000|2024-07-15 20:12:50|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|28
1721074380000|2024-07-15 20:13:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|74
1721074390000|2024-07-15 20:13:10|2189.7|2189.4|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|38
1721074400000|2024-07-15 20:13:20|2190|2189.7|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|24
1721074410000|2024-07-15 20:13:30|2190|2189.7|2190|2189.7|2190.1|2189.8|2190|2189.7|52
1721074420000|2024-07-15 20:13:40|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|61
1721074430000|2024-07-15 20:13:50|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|74
1721074440000|2024-07-15 20:14:00|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|46
1721074450000|2024-07-15 20:14:10|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|28
1721074460000|2024-07-15 20:14:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|28
1721074470000|2024-07-15 20:14:30|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|21
1721074480000|2024-07-15 20:14:40|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|17
1721074490000|2024-07-15 20:14:50|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|52
1721074500000|2024-07-15 20:15:00|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|37
1721074510000|2024-07-15 20:15:10|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.2|2189.9|9
1721074520000|2024-07-15 20:15:20|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.2|2189.9|34
1721074530000|2024-07-15 20:15:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.3|2190|17
1721074540000|2024-07-15 20:15:40|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|35
1721074550000|2024-07-15 20:15:50|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|27
1721074560000|2024-07-15 20:16:00|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|24
1721074570000|2024-07-15 20:16:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|25
1721074580000|2024-07-15 20:16:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|22
1721074590000|2024-07-15 20:16:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|21
1721074600000|2024-07-15 20:16:40|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|100
1721074610000|2024-07-15 20:16:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|6
1721074620000|2024-07-15 20:17:00|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|18
1721074630000|2024-07-15 20:17:10|||||||||6
1721074640000|2024-07-15 20:17:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1721074650000|2024-07-15 20:17:30|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|6
1721074660000|2024-07-15 20:17:40|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1721074690000|2024-07-15 20:18:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|5
1721074710000|2024-07-15 20:18:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|4
1721074720000|2024-07-15 20:18:40|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|9
1721074730000|2024-07-15 20:18:50|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|5
1721074740000|2024-07-15 20:19:00|||||||||3
1721074750000|2024-07-15 20:19:10|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|12
1721074760000|2024-07-15 20:19:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|7
1721074770000|2024-07-15 20:19:30|||||||||1
1721074780000|2024-07-15 20:19:40|||||||||1
1721074790000|2024-07-15 20:19:50|||||||||1
1721074800000|2024-07-15 20:20:00|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|2
1721074810000|2024-07-15 20:20:10|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|10
1721074820000|2024-07-15 20:20:20|||||||||12
1721074830000|2024-07-15 20:20:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|5
1721074840000|2024-07-15 20:20:40|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|1
1721074850000|2024-07-15 20:20:50|||||||||5
1721074860000|2024-07-15 20:21:00|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1721074870000|2024-07-15 20:21:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|4
1721074880000|2024-07-15 20:21:20|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|21
1721074890000|2024-07-15 20:21:30|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|5
1721074900000|2024-07-15 20:21:40|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|3
1721074910000|2024-07-15 20:21:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|4
1721074920000|2024-07-15 20:22:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|8
1721074930000|2024-07-15 20:22:10|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|17
1721074940000|2024-07-15 20:22:20|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|11
1721074950000|2024-07-15 20:22:30|||||||||15
1721074960000|2024-07-15 20:22:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|6
1721074970000|2024-07-15 20:22:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|12
1721074980000|2024-07-15 20:23:00|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|2
1721075000000|2024-07-15 20:23:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|24
1721075010000|2024-07-15 20:23:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|7
1721075030000|2024-07-15 20:23:50|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|7
1721075040000|2024-07-15 20:24:00|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|6
1721075050000|2024-07-15 20:24:10|||||||||1
1721075060000|2024-07-15 20:24:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|5
1721075070000|2024-07-15 20:24:30|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|3
1721075080000|2024-07-15 20:24:40|||||||||4
1721075090000|2024-07-15 20:24:50|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|6
1721075100000|2024-07-15 20:25:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|11
1721075110000|2024-07-15 20:25:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|3
1721075120000|2024-07-15 20:25:20|||||||||9
1721075130000|2024-07-15 20:25:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|7
1721075140000|2024-07-15 20:25:40|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|2
1721075150000|2024-07-15 20:25:50|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1721075160000|2024-07-15 20:26:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|6
1721075180000|2024-07-15 20:26:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|3
1721075190000|2024-07-15 20:26:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|5
1721075200000|2024-07-15 20:26:40|2190.8|2190.5|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|21
1721075210000|2024-07-15 20:26:50|||||||||6
1721075220000|2024-07-15 20:27:00|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|23
1721075230000|2024-07-15 20:27:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|4
1721075240000|2024-07-15 20:27:20|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1721075250000|2024-07-15 20:27:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|29
1721075270000|2024-07-15 20:27:50|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|4
1721075290000|2024-07-15 20:28:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|2
1721075300000|2024-07-15 20:28:20|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|8
1721075320000|2024-07-15 20:28:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|5
1721075330000|2024-07-15 20:28:50|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|2
1721075340000|2024-07-15 20:29:00|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|4
1721075350000|2024-07-15 20:29:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|21
1721075360000|2024-07-15 20:29:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|6
1721075370000|2024-07-15 20:29:30|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|6
1721075380000|2024-07-15 20:29:40|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|3
1721075390000|2024-07-15 20:29:50|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|1
1721075400000|2024-07-15 20:30:00|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|16
1721075410000|2024-07-15 20:30:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|3
1721075420000|2024-07-15 20:30:20|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2191|2190.7|27
1721075430000|2024-07-15 20:30:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|2
1721075440000|2024-07-15 20:30:40|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|3
1721075450000|2024-07-15 20:30:50|||||||||1
1721075470000|2024-07-15 20:31:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|7
1721075480000|2024-07-15 20:31:20|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1721075490000|2024-07-15 20:31:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|4
1721075510000|2024-07-15 20:31:50|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|12
1721075520000|2024-07-15 20:32:00|||||||||3
1721075530000|2024-07-15 20:32:10|||||||||15
1721075540000|2024-07-15 20:32:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|11
1721075550000|2024-07-15 20:32:30|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|9
1721075560000|2024-07-15 20:32:40|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|10
1721075570000|2024-07-15 20:32:50|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.9|2190.6|14
1721075580000|2024-07-15 20:33:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|18
1721075590000|2024-07-15 20:33:10|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|17
1721075600000|2024-07-15 20:33:20|||||||||7
1721075610000|2024-07-15 20:33:30|2191|2190.7|2191|2190.7|2191.1|2190.8|2191|2190.7|9
1721075620000|2024-07-15 20:33:40|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|14
1721075630000|2024-07-15 20:33:50|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|17
1721075640000|2024-07-15 20:34:00|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|24
1721075650000|2024-07-15 20:34:10|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|29
1721075660000|2024-07-15 20:34:20|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|15
1721075670000|2024-07-15 20:34:30|2191.3|2191|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|10
1721075680000|2024-07-15 20:34:40|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2191.1|2190.8|10
1721075690000|2024-07-15 20:34:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|12
1721075700000|2024-07-15 20:35:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1721075710000|2024-07-15 20:35:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|14
1721075720000|2024-07-15 20:35:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.2|2190.9|6
1721075730000|2024-07-15 20:35:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|5
1721075740000|2024-07-15 20:35:40|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|13
1721075750000|2024-07-15 20:35:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|11
1721075760000|2024-07-15 20:36:00|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.3|2191|9
1721075770000|2024-07-15 20:36:10|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|0
1721075780000|2024-07-15 20:36:20|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|0
1721075790000|2024-07-15 20:36:30|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|2
1721075800000|2024-07-15 20:36:40|||||||||3
1721075810000|2024-07-15 20:36:50|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|5
1721075820000|2024-07-15 20:37:00|2191.6|2191.3|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|16
1721075830000|2024-07-15 20:37:10|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|7
1721075840000|2024-07-15 20:37:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|6
1721075850000|2024-07-15 20:37:30|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|3
1721075860000|2024-07-15 20:37:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|13
1721075880000|2024-07-15 20:38:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|1
1721075890000|2024-07-15 20:38:10|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|20
1721075910000|2024-07-15 20:38:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|1
1721075920000|2024-07-15 20:38:40|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|0
1721075930000|2024-07-15 20:38:50|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|1
1721075960000|2024-07-15 20:39:20|||||||||3
1721075970000|2024-07-15 20:39:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|11
1721075980000|2024-07-15 20:39:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|0
1721075990000|2024-07-15 20:39:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|9
1721076000000|2024-07-15 20:40:00|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|2
1721076010000|2024-07-15 20:40:10|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|1
1721076020000|2024-07-15 20:40:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1721076030000|2024-07-15 20:40:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|8
1721076040000|2024-07-15 20:40:40|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|0
1721076050000|2024-07-15 20:40:50|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|6
1721076060000|2024-07-15 20:41:00|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|3
1721076070000|2024-07-15 20:41:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|4
1721076080000|2024-07-15 20:41:20|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|2
1721076090000|2024-07-15 20:41:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|8
1721076110000|2024-07-15 20:41:50|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|3
1721076120000|2024-07-15 20:42:00|||||||||3
1721076130000|2024-07-15 20:42:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1721076140000|2024-07-15 20:42:20|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1721076150000|2024-07-15 20:42:30|||||||||4
1721076160000|2024-07-15 20:42:40|||||||||1
1721076170000|2024-07-15 20:42:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|3
1721076180000|2024-07-15 20:43:00|||||||||6
1721076190000|2024-07-15 20:43:10|||||||||1
1721076230000|2024-07-15 20:43:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|13
1721076240000|2024-07-15 20:44:00|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.8|2191.5|5
1721076250000|2024-07-15 20:44:10|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|3
1721076260000|2024-07-15 20:44:20|||||||||2
1721076270000|2024-07-15 20:44:30|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.9|2191.6|0
1721076290000|2024-07-15 20:44:50|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|6
1721076300000|2024-07-15 20:45:00|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|4
1721076310000|2024-07-15 20:45:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|11
1721076330000|2024-07-15 20:45:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|1
1721076340000|2024-07-15 20:45:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|3
1721076350000|2024-07-15 20:45:50|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|7
1721076360000|2024-07-15 20:46:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1721076370000|2024-07-15 20:46:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|0
1721076380000|2024-07-15 20:46:20|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|6
1721076390000|2024-07-15 20:46:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|12
1721076400000|2024-07-15 20:46:40|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|17
1721076410000|2024-07-15 20:46:50|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|4
1721076420000|2024-07-15 20:47:00|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|3
1721076430000|2024-07-15 20:47:10|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1721076440000|2024-07-15 20:47:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|3
1721076460000|2024-07-15 20:47:40|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|9
1721076470000|2024-07-15 20:47:50|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|9
1721076480000|2024-07-15 20:48:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|10
1721076490000|2024-07-15 20:48:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|2
1721076500000|2024-07-15 20:48:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|0
1721076510000|2024-07-15 20:48:30|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|6
1721076520000|2024-07-15 20:48:40|||||||||8
1721076530000|2024-07-15 20:48:50|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1721076540000|2024-07-15 20:49:00|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|19
1721076550000|2024-07-15 20:49:10|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2192|2191.7|8
1721076560000|2024-07-15 20:49:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|9
1721076570000|2024-07-15 20:49:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|0
1721076580000|2024-07-15 20:49:40|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|0
1721076590000|2024-07-15 20:49:50|||||||||1
1721076600000|2024-07-15 20:50:00|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|21
1721076610000|2024-07-15 20:50:10|||||||||3
1721076620000|2024-07-15 20:50:20|||||||||1
1721076640000|2024-07-15 20:50:40|||||||||3
1721076650000|2024-07-15 20:50:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|5
1721076660000|2024-07-15 20:51:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|4
1721076680000|2024-07-15 20:51:20|||||||||18
1721076690000|2024-07-15 20:51:30|||||||||6
1721076700000|2024-07-15 20:51:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|11
1721076710000|2024-07-15 20:51:50|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|2
1721076720000|2024-07-15 20:52:00|||||||||1
1721076730000|2024-07-15 20:52:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|4
1721076760000|2024-07-15 20:52:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|8
1721076770000|2024-07-15 20:52:50|||||||||9
1721076780000|2024-07-15 20:53:00|||||||||11
1721076840000|2024-07-15 20:54:00|||||||||16
1721076880000|2024-07-15 20:54:40|||||||||13
1721076890000|2024-07-15 20:54:50|||||||||5
1721076900000|2024-07-15 20:55:00|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.3|2192|6
1721076910000|2024-07-15 20:55:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|6
1721076940000|2024-07-15 20:55:40|||||||||2
1721076950000|2024-07-15 20:55:50|||||||||26
1721076970000|2024-07-15 20:56:10|||||||||20
1721076990000|2024-07-15 20:56:30|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|288
1721077000000|2024-07-15 20:56:40|2193|2192.7|2193|2192.7|2193.1|2192.8|2193|2192.7|32
1721077010000|2024-07-15 20:56:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|19
1721077020000|2024-07-15 20:57:00|||||||||13
1721077030000|2024-07-15 20:57:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|39
1721077040000|2024-07-15 20:57:20|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|36
1721077050000|2024-07-15 20:57:30|||||||||39
1721077060000|2024-07-15 20:57:40|||||||||4
1721077070000|2024-07-15 20:57:50|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|3
1721077080000|2024-07-15 20:58:00|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|3
1721077090000|2024-07-15 20:58:10|2193|2192.7|2193|2192.7|2193.1|2192.8|2193|2192.7|0
1721077100000|2024-07-15 20:58:20|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2193|2192.7|31
1721077110000|2024-07-15 20:58:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|0
1721077120000|2024-07-15 20:58:40|||||||||5
1721077130000|2024-07-15 20:58:50|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|3
1721077140000|2024-07-15 20:59:00|||||||||1
1721077150000|2024-07-15 20:59:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|4
1721077170000|2024-07-15 20:59:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|17
1721077180000|2024-07-15 20:59:40|||||||||2
1721077190000|2024-07-15 20:59:50|2192.9|2192.6|2192.8|2192|2193|2192.6|2192.8|2192|3
1721077210000|2024-07-15 21:00:10|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|0
1721077410000|2024-07-15 21:03:30|2193|2192.2|2193|2192.2|2193|2192.2|2193|2192.2|0
1721077460000|2024-07-15 21:04:20|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1721077610000|2024-07-15 21:06:50|2193|2192.2|2193.1|2192.3|2193.1|2192.3|2193|2192.2|0
1721077620000|2024-07-15 21:07:00|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|0
1721077920000|2024-07-15 21:12:00|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1721077970000|2024-07-15 21:12:50|2193.2|2192.4|2193.1|2192.3|2193.2|2192.4|2193.1|2192.3|0
1721078000000|2024-07-15 21:13:20|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|2193.1|2192.3|0
1721078020000|2024-07-15 21:13:40|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1721078050000|2024-07-15 21:14:10|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|0
1721078080000|2024-07-15 21:14:40|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1721078370000|2024-07-15 21:19:30|2193|2192.2|2193.1|2192.3|2193.1|2192.3|2193|2192.2|0
1721078410000|2024-07-15 21:20:10|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|0
1721078420000|2024-07-15 21:20:20|2193.3|2192.5|2193.3|2192.5|2193.3|2192.5|2193.3|2192.5|0
1721078430000|2024-07-15 21:20:30|2193.2|2192.4|2193.3|2192.5|2193.3|2192.5|2193.2|2192.4|0
1721078440000|2024-07-15 21:20:40|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|0
1721078450000|2024-07-15 21:20:50|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1721078460000|2024-07-15 21:21:00|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|0
1721078470000|2024-07-15 21:21:10|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1721078550000|2024-07-15 21:22:30|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|0
1721078980000|2024-07-15 21:29:40|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1721079000000|2024-07-15 21:30:00|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|2193.2|2192.4|0
1721079250000|2024-07-15 21:34:10|2193.3|2192.5|2193.3|2192.5|2193.3|2192.5|2193.3|2192.5|0
1721079270000|2024-07-15 21:34:30|2192.8|2192|2192.8|2192|2192.8|2192|2192.8|2192|0
1721079340000|2024-07-15 21:35:40|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|0
1721079530000|2024-07-15 21:38:50|2192.8|2192|2192.8|2192|2192.8|2192|2192.8|2192|0
1721079540000|2024-07-15 21:39:00|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|0
1721079800000|2024-07-15 21:43:20|2193|2192.2|2192.9|2192.1|2193|2192.2|2192.9|2192.1|0
1721080170000|2024-07-15 21:49:30|2192.8|2192|2192.8|2192|2192.8|2192|2192.8|2192|0
1721080190000|2024-07-15 21:49:50|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|0
1721080300000|2024-07-15 21:51:40|2192.8|2192|2192.8|2192|2192.8|2192|2192.8|2192|0
1721080320000|2024-07-15 21:52:00|2192.9|2192.1|2192.8|2192|2192.9|2192.1|2192.8|2192|0
1721080330000|2024-07-15 21:52:10|2192.9|2192.1|2192.8|2192|2192.9|2192.1|2192.8|2192|0
1721080340000|2024-07-15 21:52:20|2192.9|2192.1|2192.8|2192|2192.9|2192.1|2192.8|2192|0
1721080350000|2024-07-15 21:52:30|2192.9|2192.1|2192.8|2192|2192.9|2192.1|2192.8|2192|0
1721080360000|2024-07-15 21:52:40|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|0
1721080370000|2024-07-15 21:52:50|2192.8|2192|2192.8|2192|2192.8|2192|2192.8|2192|0
1721080380000|2024-07-15 21:53:00|2192.7|2191.9|2192.7|2191.9|2192.7|2191.9|2192.7|2191.9|0
1721080400000|2024-07-15 21:53:20|2192.9|2192.1|2192.8|2192|2192.9|2192.1|2192.8|2192|0
1721080410000|2024-07-15 21:53:30|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|0
1721080420000|2024-07-15 21:53:40|2192.8|2192|2192.8|2192|2192.8|2192|2192.8|2192|0
1721080550000|2024-07-15 21:55:50|2192.9|2192.1|2192.8|2192|2192.9|2192.1|2192.8|2192|0
1721080590000|2024-07-15 21:56:30|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|0
1721080600000|2024-07-15 21:56:40|2192.8|2192|2192.8|2192|2192.8|2192|2192.8|2192|0
1721080670000|2024-07-15 21:57:50|2192.9|2192.1|2192.8|2192|2192.9|2192.1|2192.8|2192|0
1721080680000|2024-07-15 21:58:00|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|0
1721080690000|2024-07-15 21:58:10|2192.8|2192|2192.8|2192|2192.8|2192|2192.8|2192|0
1721080760000|2024-07-15 21:59:20|2192.7|2191.9|2192.6|2191.8|2192.7|2191.9|2192.6|2191.8|0
1721080790000|2024-07-15 21:59:50|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|2192.9|2192.1|0
1721080800000|2024-07-15 22:00:00|2193.3|2193|2193.5|2193.2|2193.8|2193.5|2193.3|2193|22
1721080810000|2024-07-15 22:00:10|2193.4|2193.1|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|43
1721080820000|2024-07-15 22:00:20|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.3|2193|7
1721080830000|2024-07-15 22:00:30|2193.6|2193.3|2193.7|2193.4|2193.8|2193.5|2193.4|2193.1|19
1721080840000|2024-07-15 22:00:40|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|17
1721080850000|2024-07-15 22:00:50|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|1
1721080860000|2024-07-15 22:01:00|2193.9|2193.6|2193.8|2193.5|2194|2193.7|2193.8|2193.5|4
1721080870000|2024-07-15 22:01:10|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.9|2193.6|31
1721080880000|2024-07-15 22:01:20|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|78
1721080890000|2024-07-15 22:01:30|2194.6|2194.3|2194.8|2194.5|2194.9|2194.6|2194.6|2194.3|26
1721080900000|2024-07-15 22:01:40|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|5
1721080910000|2024-07-15 22:01:50|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|17
1721080920000|2024-07-15 22:02:00|||||||||9
1721080930000|2024-07-15 22:02:10|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.6|2194.3|74
1721080940000|2024-07-15 22:02:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|5
1721080950000|2024-07-15 22:02:30|2195|2194.7|2195|2194.7|2195.1|2194.8|2195|2194.7|11
1721080960000|2024-07-15 22:02:40|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|12
1721080970000|2024-07-15 22:02:50|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|5
1721080980000|2024-07-15 22:03:00|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.3|2194|4
1721080990000|2024-07-15 22:03:10|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|1
1721081000000|2024-07-15 22:03:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1721081010000|2024-07-15 22:03:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|0
1721081020000|2024-07-15 22:03:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.3|2194|1
1721081030000|2024-07-15 22:03:50|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|1
1721081040000|2024-07-15 22:04:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|6
1721081050000|2024-07-15 22:04:10|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|1
1721081060000|2024-07-15 22:04:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|1
1721081070000|2024-07-15 22:04:30|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|14
1721081080000|2024-07-15 22:04:40|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|14
1721081090000|2024-07-15 22:04:50|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|6
1721081100000|2024-07-15 22:05:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|9
1721081120000|2024-07-15 22:05:20|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|21
1721081130000|2024-07-15 22:05:30|||||||||2
1721081140000|2024-07-15 22:05:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|8
1721081150000|2024-07-15 22:05:50|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|9
1721081160000|2024-07-15 22:06:00|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|6
1721081170000|2024-07-15 22:06:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|4
1721081190000|2024-07-15 22:06:30|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|2
1721081200000|2024-07-15 22:06:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|6
1721081210000|2024-07-15 22:06:50|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|2
1721081220000|2024-07-15 22:07:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|3
1721081240000|2024-07-15 22:07:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1721081250000|2024-07-15 22:07:30|||||||||1
1721081260000|2024-07-15 22:07:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|3
1721081270000|2024-07-15 22:07:50|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2195.3|2195|2
1721081280000|2024-07-15 22:08:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1721081290000|2024-07-15 22:08:10|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|1
1721081300000|2024-07-15 22:08:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1721081320000|2024-07-15 22:08:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|8
1721081330000|2024-07-15 22:08:50|||||||||1
1721081340000|2024-07-15 22:09:00|||||||||4
1721081350000|2024-07-15 22:09:10|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|4
1721081370000|2024-07-15 22:09:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|12
1721081380000|2024-07-15 22:09:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1721081390000|2024-07-15 22:09:50|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1721081400000|2024-07-15 22:10:00|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|8
1721081420000|2024-07-15 22:10:20|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|3
1721081430000|2024-07-15 22:10:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|19
1721081440000|2024-07-15 22:10:40|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|4
1721081450000|2024-07-15 22:10:50|||||||||2
1721081460000|2024-07-15 22:11:00|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|6
1721081480000|2024-07-15 22:11:20|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|4
1721081490000|2024-07-15 22:11:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2
1721081510000|2024-07-15 22:11:50|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|6
1721081520000|2024-07-15 22:12:00|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|9
1721081540000|2024-07-15 22:12:20|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|15
1721081550000|2024-07-15 22:12:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|6
1721081560000|2024-07-15 22:12:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|5
1721081570000|2024-07-15 22:12:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|6
1721081590000|2024-07-15 22:13:10|||||||||3
1721081600000|2024-07-15 22:13:20|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|37
1721081610000|2024-07-15 22:13:30|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2196|2195.7|25
1721081620000|2024-07-15 22:13:40|2196.1|2195.8|2196.3|2196|2196.3|2196|2196.1|2195.8|2
1721081630000|2024-07-15 22:13:50|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1721081640000|2024-07-15 22:14:00|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|2
1721081650000|2024-07-15 22:14:10|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|25
1721081670000|2024-07-15 22:14:30|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|4
1721081680000|2024-07-15 22:14:40|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|18
1721081700000|2024-07-15 22:15:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|0
1721081710000|2024-07-15 22:15:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1721081720000|2024-07-15 22:15:20|||||||||7
1721081730000|2024-07-15 22:15:30|||||||||1
1721081750000|2024-07-15 22:15:50|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.7|2196.4|6
1721081760000|2024-07-15 22:16:00|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|11
1721081770000|2024-07-15 22:16:10|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|14
1721081780000|2024-07-15 22:16:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1721081790000|2024-07-15 22:16:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.3|2197|3
1721081800000|2024-07-15 22:16:40|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|8
1721081810000|2024-07-15 22:16:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|15
1721081820000|2024-07-15 22:17:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|7
1721081830000|2024-07-15 22:17:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|12
1721081840000|2024-07-15 22:17:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|17
1721081850000|2024-07-15 22:17:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|4
1721081860000|2024-07-15 22:17:40|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|21
1721081870000|2024-07-15 22:17:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|9
1721081880000|2024-07-15 22:18:00|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|10
1721081890000|2024-07-15 22:18:10|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|18
1721081900000|2024-07-15 22:18:20|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|3
1721081910000|2024-07-15 22:18:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1721081920000|2024-07-15 22:18:40|2196.7|2196.4|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|14
1721081930000|2024-07-15 22:18:50|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197.2|2196.9|0
1721081940000|2024-07-15 22:19:00|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|10
1721081950000|2024-07-15 22:19:10|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|5
1721081960000|2024-07-15 22:19:20|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|8
1721081970000|2024-07-15 22:19:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|5
1721081980000|2024-07-15 22:19:40|||||||||7
1721081990000|2024-07-15 22:19:50|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|2
1721082000000|2024-07-15 22:20:00|2198|2197.7|2197.4|2197.1|2198|2197.7|2197.4|2197.1|9
1721082010000|2024-07-15 22:20:10|2197.3|2197|2196.8|2196.5|2197.3|2197|2196.7|2196.4|10
1721082020000|2024-07-15 22:20:20|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|1
1721082030000|2024-07-15 22:20:30|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|2
1721082060000|2024-07-15 22:21:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|10
1721082070000|2024-07-15 22:21:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721082080000|2024-07-15 22:21:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1721082100000|2024-07-15 22:21:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1721082110000|2024-07-15 22:21:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721082120000|2024-07-15 22:22:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|8
1721082130000|2024-07-15 22:22:10|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|1
1721082140000|2024-07-15 22:22:20|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|1
1721082150000|2024-07-15 22:22:30|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|1
1721082160000|2024-07-15 22:22:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|1
1721082170000|2024-07-15 22:22:50|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|6
1721082180000|2024-07-15 22:23:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|7
1721082190000|2024-07-15 22:23:10|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.6|2197.3|20
1721082210000|2024-07-15 22:23:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|6
1721082220000|2024-07-15 22:23:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|4
1721082230000|2024-07-15 22:23:50|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|1
1721082240000|2024-07-15 22:24:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|13
1721082250000|2024-07-15 22:24:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1721082260000|2024-07-15 22:24:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|6
1721082270000|2024-07-15 22:24:30|||||||||3
1721082280000|2024-07-15 22:24:40|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|1
1721082290000|2024-07-15 22:24:50|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|11
1721082300000|2024-07-15 22:25:00|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|12
1721082310000|2024-07-15 22:25:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|2
1721082320000|2024-07-15 22:25:20|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|10
1721082330000|2024-07-15 22:25:30|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1721082340000|2024-07-15 22:25:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1721082350000|2024-07-15 22:25:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|3
1721082360000|2024-07-15 22:26:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|4
1721082370000|2024-07-15 22:26:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|3
1721082390000|2024-07-15 22:26:30|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.3|2197|0
1721082400000|2024-07-15 22:26:40|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.3|2197|3
1721082410000|2024-07-15 22:26:50|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|1
1721082420000|2024-07-15 22:27:00|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|1
1721082430000|2024-07-15 22:27:10|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|4
1721082440000|2024-07-15 22:27:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721082450000|2024-07-15 22:27:30|||||||||1
1721082490000|2024-07-15 22:28:10|||||||||1
1721082510000|2024-07-15 22:28:30|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1721082530000|2024-07-15 22:28:50|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|0
1721082590000|2024-07-15 22:29:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|5
1721082600000|2024-07-15 22:30:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.3|2198|5
1721082610000|2024-07-15 22:30:10|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|4
1721082640000|2024-07-15 22:30:40|||||||||2
1721082650000|2024-07-15 22:30:50|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|6
1721082660000|2024-07-15 22:31:00|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|6
1721082670000|2024-07-15 22:31:10|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|3
1721082680000|2024-07-15 22:31:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721082700000|2024-07-15 22:31:40|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|2
1721082710000|2024-07-15 22:31:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1721082720000|2024-07-15 22:32:00|||||||||2
1721082730000|2024-07-15 22:32:10|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|1
1721082740000|2024-07-15 22:32:20|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|3
1721082750000|2024-07-15 22:32:30|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.7|2196.4|20
1721082760000|2024-07-15 22:32:40|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.8|2196.5|9
1721082770000|2024-07-15 22:32:50|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|8
1721082780000|2024-07-15 22:33:00|2197.1|2196.8|2197.1|2196.8|2197.3|2197|2197.1|2196.8|3
1721082790000|2024-07-15 22:33:10|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197.2|2196.9|0
1721082800000|2024-07-15 22:33:20|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|1
1721082810000|2024-07-15 22:33:30|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|0
1721082820000|2024-07-15 22:33:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1721082830000|2024-07-15 22:33:50|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|5
1721082840000|2024-07-15 22:34:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|3
1721082850000|2024-07-15 22:34:10|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|1
1721082860000|2024-07-15 22:34:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721082870000|2024-07-15 22:34:30|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|2
1721082880000|2024-07-15 22:34:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721082890000|2024-07-15 22:34:50|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|5
1721082900000|2024-07-15 22:35:00|2197.7|2197.4|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|1
1721082910000|2024-07-15 22:35:10|2197.9|2197.6|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|1
1721082920000|2024-07-15 22:35:20|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|0
1721082930000|2024-07-15 22:35:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721082940000|2024-07-15 22:35:40|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197|2196.7|11
1721082950000|2024-07-15 22:35:50|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|1
1721082970000|2024-07-15 22:36:10|||||||||3
1721082990000|2024-07-15 22:36:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.2|2196.9|4
1721083010000|2024-07-15 22:36:50|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|1
1721083020000|2024-07-15 22:37:00|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|1
1721083040000|2024-07-15 22:37:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1721083050000|2024-07-15 22:37:30|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|3
1721083090000|2024-07-15 22:38:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1721083110000|2024-07-15 22:38:30|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|2
1721083120000|2024-07-15 22:38:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1721083130000|2024-07-15 22:38:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|5
1721083140000|2024-07-15 22:39:00|||||||||1
1721083150000|2024-07-15 22:39:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|1
1721083170000|2024-07-15 22:39:30|2197.3|2197|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|6
1721083180000|2024-07-15 22:39:40|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1721083190000|2024-07-15 22:39:50|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|1
1721083200000|2024-07-15 22:40:00|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|12
1721083210000|2024-07-15 22:40:10|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.4|2196.1|6
1721083220000|2024-07-15 22:40:20|2196.5|2196.2|2196.7|2196.4|2196.8|2196.5|2196.5|2196.2|1
1721083230000|2024-07-15 22:40:30|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|1
1721083240000|2024-07-15 22:40:40|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|0
1721083250000|2024-07-15 22:40:50|2196.8|2196.5|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|1
1721083260000|2024-07-15 22:41:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1721083270000|2024-07-15 22:41:10|||||||||1
1721083280000|2024-07-15 22:41:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721083290000|2024-07-15 22:41:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|0
1721083300000|2024-07-15 22:41:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721083310000|2024-07-15 22:41:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721083330000|2024-07-15 22:42:10|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|4
1721083340000|2024-07-15 22:42:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|0
1721083380000|2024-07-15 22:43:00|||||||||1
1721083390000|2024-07-15 22:43:10|||||||||3
1721083400000|2024-07-15 22:43:20|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|8
1721083410000|2024-07-15 22:43:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721083430000|2024-07-15 22:43:50|||||||||2
1721083440000|2024-07-15 22:44:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1721083490000|2024-07-15 22:44:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|4
1721083500000|2024-07-15 22:45:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1721083510000|2024-07-15 22:45:10|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|6
1721083530000|2024-07-15 22:45:30|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|5
1721083580000|2024-07-15 22:46:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1721083590000|2024-07-15 22:46:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721083600000|2024-07-15 22:46:40|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|1
1721083610000|2024-07-15 22:46:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1721083620000|2024-07-15 22:47:00|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|5
1721083630000|2024-07-15 22:47:10|||||||||2
1721083660000|2024-07-15 22:47:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|5
1721083680000|2024-07-15 22:48:00|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|5
1721083710000|2024-07-15 22:48:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1721083740000|2024-07-15 22:49:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721083760000|2024-07-15 22:49:20|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|9
1721083800000|2024-07-15 22:50:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|8
1721083810000|2024-07-15 22:50:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1721083820000|2024-07-15 22:50:20|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|5
1721083830000|2024-07-15 22:50:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|4
1721083860000|2024-07-15 22:51:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721083870000|2024-07-15 22:51:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.6|2197.3|10
1721083880000|2024-07-15 22:51:20|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|3
1721083890000|2024-07-15 22:51:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1721083900000|2024-07-15 22:51:40|||||||||1
1721083930000|2024-07-15 22:52:10|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|13
1721083940000|2024-07-15 22:52:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1721083970000|2024-07-15 22:52:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721083980000|2024-07-15 22:53:00|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|2
1721083990000|2024-07-15 22:53:10|||||||||1
1721084000000|2024-07-15 22:53:20|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|0
1721084020000|2024-07-15 22:53:40|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|1
1721084030000|2024-07-15 22:53:50|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721084040000|2024-07-15 22:54:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721084050000|2024-07-15 22:54:10|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721084070000|2024-07-15 22:54:30|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|7
1721084080000|2024-07-15 22:54:40|||||||||1
1721084100000|2024-07-15 22:55:00|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|2
1721084110000|2024-07-15 22:55:10|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|2
1721084140000|2024-07-15 22:55:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1721084150000|2024-07-15 22:55:50|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|8
1721084160000|2024-07-15 22:56:00|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|3
1721084170000|2024-07-15 22:56:10|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|4
1721084180000|2024-07-15 22:56:20|||||||||1
1721084190000|2024-07-15 22:56:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|3
1721084200000|2024-07-15 22:56:40|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|2
1721084230000|2024-07-15 22:57:10|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|1
1721084250000|2024-07-15 22:57:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|0
1721084270000|2024-07-15 22:57:50|||||||||1
1721084290000|2024-07-15 22:58:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|7
1721084300000|2024-07-15 22:58:20|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|5
1721084310000|2024-07-15 22:58:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1721084320000|2024-07-15 22:58:40|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|4
1721084330000|2024-07-15 22:58:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|10
1721084340000|2024-07-15 22:59:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1721084350000|2024-07-15 22:59:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|0
1721084360000|2024-07-15 22:59:20|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|2
1721084370000|2024-07-15 22:59:30|||||||||3
1721084390000|2024-07-15 22:59:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|5
1721084400000|2024-07-15 23:00:00|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|10
1721084420000|2024-07-15 23:00:20|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|7
1721084440000|2024-07-15 23:00:40|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.7|2196.4|9
1721084450000|2024-07-15 23:00:50|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|1
1721084460000|2024-07-15 23:01:00|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|1
1721084470000|2024-07-15 23:01:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|8
1721084490000|2024-07-15 23:01:30|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|7
1721084500000|2024-07-15 23:01:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1721084510000|2024-07-15 23:01:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721084520000|2024-07-15 23:02:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|6
1721084530000|2024-07-15 23:02:10|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.1|2196.8|2
1721084550000|2024-07-15 23:02:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721084560000|2024-07-15 23:02:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721084580000|2024-07-15 23:03:00|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|3
1721084590000|2024-07-15 23:03:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|9
1721084600000|2024-07-15 23:03:20|||||||||2
1721084610000|2024-07-15 23:03:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|0
1721084620000|2024-07-15 23:03:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|0
1721084630000|2024-07-15 23:03:50|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|1
1721084640000|2024-07-15 23:04:00|||||||||2
1721084650000|2024-07-15 23:04:10|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|6
1721084660000|2024-07-15 23:04:20|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1721084680000|2024-07-15 23:04:40|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1721084720000|2024-07-15 23:05:20|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1721084730000|2024-07-15 23:05:30|2196.4|2196.1|2197.1|2196.8|2197.1|2196.8|2196.4|2196.1|26
1721084740000|2024-07-15 23:05:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1721084790000|2024-07-15 23:06:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|4
1721084800000|2024-07-15 23:06:40|||||||||6
1721084810000|2024-07-15 23:06:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|4
1721084830000|2024-07-15 23:07:10|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|9
1721084840000|2024-07-15 23:07:20|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2197|2196.7|5
1721084850000|2024-07-15 23:07:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|4
1721084870000|2024-07-15 23:07:50|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1721084880000|2024-07-15 23:08:00|||||||||1
1721084910000|2024-07-15 23:08:30|||||||||1
1721084920000|2024-07-15 23:08:40|2197.1|2196.8|2197.1|2196.8|2197.3|2197|2197|2196.7|11
1721084930000|2024-07-15 23:08:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1721084940000|2024-07-15 23:09:00|||||||||3
1721084950000|2024-07-15 23:09:10|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|1
1721084980000|2024-07-15 23:09:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721085000000|2024-07-15 23:10:00|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|15
1721085010000|2024-07-15 23:10:10|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|6
1721085090000|2024-07-15 23:11:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1721085100000|2024-07-15 23:11:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|3
1721085110000|2024-07-15 23:11:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|5
1721085160000|2024-07-15 23:12:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|15
1721085210000|2024-07-15 23:13:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|4
1721085220000|2024-07-15 23:13:40|||||||||5
1721085250000|2024-07-15 23:14:10|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|7
1721085260000|2024-07-15 23:14:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|5
1721085290000|2024-07-15 23:14:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1721085300000|2024-07-15 23:15:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|5
1721085310000|2024-07-15 23:15:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721085330000|2024-07-15 23:15:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721085340000|2024-07-15 23:15:40|||||||||2
1721085360000|2024-07-15 23:16:00|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|1
1721085370000|2024-07-15 23:16:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1721085380000|2024-07-15 23:16:20|||||||||1
1721085410000|2024-07-15 23:16:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|7
1721085420000|2024-07-15 23:17:00|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|7
1721085440000|2024-07-15 23:17:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|4
1721085460000|2024-07-15 23:17:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|4
1721085470000|2024-07-15 23:17:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|9
1721085480000|2024-07-15 23:18:00|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|3
1721085490000|2024-07-15 23:18:10|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|6
1721085500000|2024-07-15 23:18:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721085510000|2024-07-15 23:18:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1721085520000|2024-07-15 23:18:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1721085560000|2024-07-15 23:19:20|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|3
1721085570000|2024-07-15 23:19:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721085590000|2024-07-15 23:19:50|||||||||1
1721085600000|2024-07-15 23:20:00|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.2|2196.9|3
1721085610000|2024-07-15 23:20:10|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197|2196.7|7
1721085620000|2024-07-15 23:20:20|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|1
1721085660000|2024-07-15 23:21:00|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|3
1721085670000|2024-07-15 23:21:10|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|0
1721085680000|2024-07-15 23:21:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1721085690000|2024-07-15 23:21:30|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|1
1721085700000|2024-07-15 23:21:40|||||||||1
1721085710000|2024-07-15 23:21:50|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|2
1721085740000|2024-07-15 23:22:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1721085750000|2024-07-15 23:22:30|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|1
1721085770000|2024-07-15 23:22:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1721085830000|2024-07-15 23:23:50|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|4
1721085840000|2024-07-15 23:24:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|11
1721085870000|2024-07-15 23:24:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721085880000|2024-07-15 23:24:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1721085890000|2024-07-15 23:24:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721085900000|2024-07-15 23:25:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|2
1721085930000|2024-07-15 23:25:30|||||||||1
1721085940000|2024-07-15 23:25:40|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|0
1721085980000|2024-07-15 23:26:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|4
1721085990000|2024-07-15 23:26:30|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|1
1721086000000|2024-07-15 23:26:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721086010000|2024-07-15 23:26:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|2
1721086030000|2024-07-15 23:27:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1721086040000|2024-07-15 23:27:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721086080000|2024-07-15 23:28:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|2
1721086090000|2024-07-15 23:28:10|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|0
1721086120000|2024-07-15 23:28:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721086140000|2024-07-15 23:29:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721086200000|2024-07-15 23:30:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|3
1721086220000|2024-07-15 23:30:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1721086240000|2024-07-15 23:30:40|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|1
1721086250000|2024-07-15 23:30:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1721086260000|2024-07-15 23:31:00|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.3|2197|17
1721086270000|2024-07-15 23:31:10|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1721086280000|2024-07-15 23:31:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1721086330000|2024-07-15 23:32:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|8
1721086340000|2024-07-15 23:32:20|||||||||1
1721086360000|2024-07-15 23:32:40|||||||||1
1721086400000|2024-07-15 23:33:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.2|2196.9|4
1721086490000|2024-07-15 23:34:50|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1721086510000|2024-07-15 23:35:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721086520000|2024-07-15 23:35:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|0
1721086570000|2024-07-15 23:36:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|5
1721086580000|2024-07-15 23:36:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721086590000|2024-07-15 23:36:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|6
1721086600000|2024-07-15 23:36:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|3
1721086610000|2024-07-15 23:36:50|||||||||1
1721086620000|2024-07-15 23:37:00|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1721086630000|2024-07-15 23:37:10|||||||||1
1721086640000|2024-07-15 23:37:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721086650000|2024-07-15 23:37:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721086670000|2024-07-15 23:37:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721086690000|2024-07-15 23:38:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1721086740000|2024-07-15 23:39:00|||||||||2
1721086840000|2024-07-15 23:40:40|||||||||2
1721086850000|2024-07-15 23:40:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1721086860000|2024-07-15 23:41:00|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|0
1721086880000|2024-07-15 23:41:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1721086910000|2024-07-15 23:41:50|||||||||1
1721086920000|2024-07-15 23:42:00|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721086930000|2024-07-15 23:42:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721086950000|2024-07-15 23:42:30|||||||||2
1721086990000|2024-07-15 23:43:10|||||||||1
1721087000000|2024-07-15 23:43:20|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|18
1721087030000|2024-07-15 23:43:50|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|7
1721087060000|2024-07-15 23:44:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|20
1721087080000|2024-07-15 23:44:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|0
1721087090000|2024-07-15 23:44:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1721087100000|2024-07-15 23:45:00|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|4
1721087110000|2024-07-15 23:45:10|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|20
1721087120000|2024-07-15 23:45:20|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|4
1721087130000|2024-07-15 23:45:30|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1721087140000|2024-07-15 23:45:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|6
1721087160000|2024-07-15 23:46:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1721087170000|2024-07-15 23:46:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721087180000|2024-07-15 23:46:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|3
1721087240000|2024-07-15 23:47:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|2
1721087250000|2024-07-15 23:47:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|14
1721087260000|2024-07-15 23:47:40|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1721087270000|2024-07-15 23:47:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721087280000|2024-07-15 23:48:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1721087290000|2024-07-15 23:48:10|||||||||2
1721087300000|2024-07-15 23:48:20|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1721087310000|2024-07-15 23:48:30|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|12
1721087320000|2024-07-15 23:48:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|5
1721087330000|2024-07-15 23:48:50|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1721087340000|2024-07-15 23:49:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1721087360000|2024-07-15 23:49:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1721087380000|2024-07-15 23:49:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721087390000|2024-07-15 23:49:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1721087400000|2024-07-15 23:50:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|8
1721087410000|2024-07-15 23:50:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721087420000|2024-07-15 23:50:20|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|5
1721087430000|2024-07-15 23:50:30|2197.7|2197.4|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|6
1721087440000|2024-07-15 23:50:40|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|3
1721087450000|2024-07-15 23:50:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721087460000|2024-07-15 23:51:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721087490000|2024-07-15 23:51:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1721087500000|2024-07-15 23:51:40|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|2
1721087510000|2024-07-15 23:51:50|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|3
1721087520000|2024-07-15 23:52:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721087580000|2024-07-15 23:53:00|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|2
1721087590000|2024-07-15 23:53:10|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|0
1721087600000|2024-07-15 23:53:20|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|3
1721087610000|2024-07-15 23:53:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1721087620000|2024-07-15 23:53:40|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1721087630000|2024-07-15 23:53:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721087660000|2024-07-15 23:54:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721087670000|2024-07-15 23:54:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|6
1721087680000|2024-07-15 23:54:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721087690000|2024-07-15 23:54:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|2
1721087700000|2024-07-15 23:55:00|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1721087710000|2024-07-15 23:55:10|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|4
1721087770000|2024-07-15 23:56:10|||||||||1
1721087780000|2024-07-15 23:56:20|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|8
1721087790000|2024-07-15 23:56:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721087810000|2024-07-15 23:56:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721087860000|2024-07-15 23:57:40|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.8|2197.5|2
1721087870000|2024-07-15 23:57:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|6
1721087880000|2024-07-15 23:58:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721087890000|2024-07-15 23:58:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|4
1721087900000|2024-07-15 23:58:20|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1721087910000|2024-07-15 23:58:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1721087920000|2024-07-15 23:58:40|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|10
1721087930000|2024-07-15 23:58:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|0
1721087940000|2024-07-15 23:59:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|5
1721087950000|2024-07-15 23:59:10|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.8|2197.5|6
1721087960000|2024-07-15 23:59:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721087980000|2024-07-15 23:59:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1721087990000|2024-07-15 23:59:50|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1721088000000|2024-07-16 00:00:00|2197.9|2197.6|2197.6|2197.3|2198.1|2197.8|2197.6|2197.3|6
1721088010000|2024-07-16 00:00:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|4
1721088030000|2024-07-16 00:00:30|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1721088040000|2024-07-16 00:00:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1721088050000|2024-07-16 00:00:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721088060000|2024-07-16 00:01:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|11
1721088070000|2024-07-16 00:01:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1721088080000|2024-07-16 00:01:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1721088090000|2024-07-16 00:01:30|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|5
1721088100000|2024-07-16 00:01:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721088110000|2024-07-16 00:01:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1721088120000|2024-07-16 00:02:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|6
1721088130000|2024-07-16 00:02:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|3
1721088140000|2024-07-16 00:02:20|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|2
1721088150000|2024-07-16 00:02:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|1
1721088160000|2024-07-16 00:02:40|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1721088180000|2024-07-16 00:03:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|2
1721088190000|2024-07-16 00:03:10|||||||||1
1721088200000|2024-07-16 00:03:20|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721088210000|2024-07-16 00:03:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721088220000|2024-07-16 00:03:40|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|1
1721088230000|2024-07-16 00:03:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721088240000|2024-07-16 00:04:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.9|2197.6|4
1721088260000|2024-07-16 00:04:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|1
1721088270000|2024-07-16 00:04:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721088280000|2024-07-16 00:04:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|1
1721088290000|2024-07-16 00:04:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|3
1721088310000|2024-07-16 00:05:10|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|3
1721088320000|2024-07-16 00:05:20|||||||||1
1721088330000|2024-07-16 00:05:30|2197.7|2197.4|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|14
1721088350000|2024-07-16 00:05:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721088360000|2024-07-16 00:06:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|10
1721088370000|2024-07-16 00:06:10|||||||||1
1721088380000|2024-07-16 00:06:20|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|2
1721088390000|2024-07-16 00:06:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721088400000|2024-07-16 00:06:40|||||||||2
1721088440000|2024-07-16 00:07:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|2
1721088450000|2024-07-16 00:07:30|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|0
1721088460000|2024-07-16 00:07:40|||||||||2
1721088470000|2024-07-16 00:07:50|||||||||1
1721088480000|2024-07-16 00:08:00|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|0
1721088510000|2024-07-16 00:08:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721088520000|2024-07-16 00:08:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721088530000|2024-07-16 00:08:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721088540000|2024-07-16 00:09:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721088580000|2024-07-16 00:09:40|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|24
1721088590000|2024-07-16 00:09:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721088600000|2024-07-16 00:10:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721088620000|2024-07-16 00:10:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721088640000|2024-07-16 00:10:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1721088650000|2024-07-16 00:10:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721088660000|2024-07-16 00:11:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|0
1721088670000|2024-07-16 00:11:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|2
1721088680000|2024-07-16 00:11:20|||||||||3
1721088690000|2024-07-16 00:11:30|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|1
1721088700000|2024-07-16 00:11:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1721088710000|2024-07-16 00:11:50|||||||||5
1721088720000|2024-07-16 00:12:00|||||||||1
1721088730000|2024-07-16 00:12:10|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|5
1721088740000|2024-07-16 00:12:20|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|9
1721088750000|2024-07-16 00:12:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721088760000|2024-07-16 00:12:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|3
1721088780000|2024-07-16 00:13:00|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1721088790000|2024-07-16 00:13:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721088800000|2024-07-16 00:13:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721088810000|2024-07-16 00:13:30|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|3
1721088820000|2024-07-16 00:13:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1721088830000|2024-07-16 00:13:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1721088840000|2024-07-16 00:14:00|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|1
1721088850000|2024-07-16 00:14:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1721088860000|2024-07-16 00:14:20|||||||||3
1721088880000|2024-07-16 00:14:40|||||||||1
1721088890000|2024-07-16 00:14:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|5
1721088900000|2024-07-16 00:15:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721088910000|2024-07-16 00:15:10|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1721088920000|2024-07-16 00:15:20|||||||||2
1721088930000|2024-07-16 00:15:30|||||||||1
1721088950000|2024-07-16 00:15:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|10
1721088960000|2024-07-16 00:16:00|||||||||2
1721088970000|2024-07-16 00:16:10|||||||||1
1721089000000|2024-07-16 00:16:40|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|1
1721089010000|2024-07-16 00:16:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|3
1721089020000|2024-07-16 00:17:00|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|10
1721089030000|2024-07-16 00:17:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1721089040000|2024-07-16 00:17:20|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|7
1721089050000|2024-07-16 00:17:30|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1721089060000|2024-07-16 00:17:40|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1721089080000|2024-07-16 00:18:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721089090000|2024-07-16 00:18:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1721089100000|2024-07-16 00:18:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721089110000|2024-07-16 00:18:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1721089120000|2024-07-16 00:18:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|3
1721089130000|2024-07-16 00:18:50|||||||||1
1721089140000|2024-07-16 00:19:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721089150000|2024-07-16 00:19:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1721089170000|2024-07-16 00:19:30|||||||||1
1721089190000|2024-07-16 00:19:50|||||||||2
1721089200000|2024-07-16 00:20:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1721089210000|2024-07-16 00:20:10|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|2
1721089220000|2024-07-16 00:20:20|||||||||6
1721089250000|2024-07-16 00:20:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1721089260000|2024-07-16 00:21:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|1
1721089280000|2024-07-16 00:21:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1721089290000|2024-07-16 00:21:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1721089320000|2024-07-16 00:22:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|2
1721089330000|2024-07-16 00:22:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|1
1721089340000|2024-07-16 00:22:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1721089350000|2024-07-16 00:22:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721089360000|2024-07-16 00:22:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|0
1721089380000|2024-07-16 00:23:00|||||||||2
1721089410000|2024-07-16 00:23:30|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|10
1721089430000|2024-07-16 00:23:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721089440000|2024-07-16 00:24:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|5
1721089460000|2024-07-16 00:24:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|6
1721089480000|2024-07-16 00:24:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|5
1721089490000|2024-07-16 00:24:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|5
1721089500000|2024-07-16 00:25:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721089520000|2024-07-16 00:25:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|10
1721089530000|2024-07-16 00:25:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|1
1721089540000|2024-07-16 00:25:40|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1721089550000|2024-07-16 00:25:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|3
1721089560000|2024-07-16 00:26:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721089570000|2024-07-16 00:26:10|||||||||1
1721089580000|2024-07-16 00:26:20|||||||||1
1721089600000|2024-07-16 00:26:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|2
1721089620000|2024-07-16 00:27:00|||||||||2
1721089640000|2024-07-16 00:27:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721089650000|2024-07-16 00:27:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1721089690000|2024-07-16 00:28:10|||||||||1
1721089700000|2024-07-16 00:28:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|5
1721089720000|2024-07-16 00:28:40|||||||||1
1721089740000|2024-07-16 00:29:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|12
1721089750000|2024-07-16 00:29:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721089770000|2024-07-16 00:29:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|0
1721089800000|2024-07-16 00:30:00|2197.4|2197.1|2197|2196.7|2197.4|2197.1|2197|2196.7|19
1721089810000|2024-07-16 00:30:10|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|7
1721089820000|2024-07-16 00:30:20|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|1
1721089830000|2024-07-16 00:30:30|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|1
1721089840000|2024-07-16 00:30:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2
1721089860000|2024-07-16 00:31:00|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|7
1721089870000|2024-07-16 00:31:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721089890000|2024-07-16 00:31:30|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|0
1721089900000|2024-07-16 00:31:40|2197.3|2197|2197.1|2196.8|2197.3|2197|2197|2196.7|1
1721089910000|2024-07-16 00:31:50|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|0
1721089920000|2024-07-16 00:32:00|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|0
1721089940000|2024-07-16 00:32:20|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|0
1721089950000|2024-07-16 00:32:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721089960000|2024-07-16 00:32:40|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|1
1721089990000|2024-07-16 00:33:10|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|2
1721090010000|2024-07-16 00:33:30|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2197|2196.7|6
1721090020000|2024-07-16 00:33:40|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|0
1721090040000|2024-07-16 00:34:00|||||||||1
1721090050000|2024-07-16 00:34:10|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|0
1721090080000|2024-07-16 00:34:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721090090000|2024-07-16 00:34:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1721090100000|2024-07-16 00:35:00|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2197|2196.7|0
1721090110000|2024-07-16 00:35:10|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.7|2196.4|8
1721090120000|2024-07-16 00:35:20|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|0
1721090130000|2024-07-16 00:35:30|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|3
1721090150000|2024-07-16 00:35:50|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|4
1721090160000|2024-07-16 00:36:00|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|3
1721090170000|2024-07-16 00:36:10|||||||||4
1721090190000|2024-07-16 00:36:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|8
1721090200000|2024-07-16 00:36:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|10
1721090220000|2024-07-16 00:37:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|4
1721090230000|2024-07-16 00:37:10|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|12
1721090240000|2024-07-16 00:37:20|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|1
1721090250000|2024-07-16 00:37:30|||||||||2
1721090260000|2024-07-16 00:37:40|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|6
1721090270000|2024-07-16 00:37:50|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.2|2194.9|7
1721090280000|2024-07-16 00:38:00|2195.4|2195.1|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|16
1721090290000|2024-07-16 00:38:10|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|6
1721090310000|2024-07-16 00:38:30|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|4
1721090320000|2024-07-16 00:38:40|||||||||2
1721090330000|2024-07-16 00:38:50|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|5
1721090340000|2024-07-16 00:39:00|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2195|2194.7|5
1721090350000|2024-07-16 00:39:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1721090360000|2024-07-16 00:39:20|2195|2194.7|2195|2194.7|2195|2194.7|2194.9|2194.6|7
1721090370000|2024-07-16 00:39:30|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|1
1721090380000|2024-07-16 00:39:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|4
1721090390000|2024-07-16 00:39:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1721090400000|2024-07-16 00:40:00|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.8|2194.5|7
1721090410000|2024-07-16 00:40:10|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|11
1721090420000|2024-07-16 00:40:20|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|4
1721090430000|2024-07-16 00:40:30|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.3|2194|24
1721090440000|2024-07-16 00:40:40|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|0
1721090450000|2024-07-16 00:40:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|4
1721090460000|2024-07-16 00:41:00|2194.6|2194.3|2194.7|2194.4|2194.9|2194.6|2194.6|2194.3|3
1721090470000|2024-07-16 00:41:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721090480000|2024-07-16 00:41:20|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|4
1721090490000|2024-07-16 00:41:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1721090500000|2024-07-16 00:41:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1721090510000|2024-07-16 00:41:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1721090520000|2024-07-16 00:42:00|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|2
1721090540000|2024-07-16 00:42:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1721090570000|2024-07-16 00:42:50|||||||||2
1721090580000|2024-07-16 00:43:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1721090590000|2024-07-16 00:43:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1721090600000|2024-07-16 00:43:20|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1721090610000|2024-07-16 00:43:30|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1721090620000|2024-07-16 00:43:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1721090630000|2024-07-16 00:43:50|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|0
1721090640000|2024-07-16 00:44:00|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|1
1721090650000|2024-07-16 00:44:10|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|11
1721090660000|2024-07-16 00:44:20|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|6
1721090670000|2024-07-16 00:44:30|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|3
1721090720000|2024-07-16 00:45:20|||||||||4
1721090740000|2024-07-16 00:45:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|1
1721090750000|2024-07-16 00:45:50|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.6|2194.3|6
1721090760000|2024-07-16 00:46:00|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|1
1721090770000|2024-07-16 00:46:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721090780000|2024-07-16 00:46:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721090790000|2024-07-16 00:46:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|0
1721090800000|2024-07-16 00:46:40|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|13
1721090810000|2024-07-16 00:46:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721090820000|2024-07-16 00:47:00|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|20
1721090830000|2024-07-16 00:47:10|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|1
1721090840000|2024-07-16 00:47:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|3
1721090850000|2024-07-16 00:47:30|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|0
1721090860000|2024-07-16 00:47:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|0
1721090870000|2024-07-16 00:47:50|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|13
1721090880000|2024-07-16 00:48:00|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|1
1721090890000|2024-07-16 00:48:10|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|7
1721090920000|2024-07-16 00:48:40|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|17
1721090930000|2024-07-16 00:48:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|10
1721090940000|2024-07-16 00:49:00|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|3
1721090960000|2024-07-16 00:49:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|15
1721090970000|2024-07-16 00:49:30|||||||||1
1721090980000|2024-07-16 00:49:40|||||||||1
1721090990000|2024-07-16 00:49:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|0
1721091000000|2024-07-16 00:50:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|3
1721091010000|2024-07-16 00:50:10|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|4
1721091020000|2024-07-16 00:50:20|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|6
1721091030000|2024-07-16 00:50:30|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|0
1721091050000|2024-07-16 00:50:50|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.9|2195.6|0
1721091060000|2024-07-16 00:51:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1721091070000|2024-07-16 00:51:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|0
1721091080000|2024-07-16 00:51:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1721091090000|2024-07-16 00:51:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|0
1721091110000|2024-07-16 00:51:50|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1721091120000|2024-07-16 00:52:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|3
1721091130000|2024-07-16 00:52:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|10
1721091150000|2024-07-16 00:52:30|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|5
1721091160000|2024-07-16 00:52:40|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.3|2196|3
1721091170000|2024-07-16 00:52:50|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|7
1721091180000|2024-07-16 00:53:00|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.3|2196|4
1721091190000|2024-07-16 00:53:10|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1721091200000|2024-07-16 00:53:20|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1721091210000|2024-07-16 00:53:30|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.3|2196|0
1721091230000|2024-07-16 00:53:50|2196.2|2195.9|2196|2195.7|2196.3|2196|2196|2195.7|6
1721091240000|2024-07-16 00:54:00|||||||||1
1721091250000|2024-07-16 00:54:10|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.9|2195.6|0
1721091290000|2024-07-16 00:54:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1721091300000|2024-07-16 00:55:00|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|0
1721091310000|2024-07-16 00:55:10|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|0
1721091320000|2024-07-16 00:55:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2
1721091330000|2024-07-16 00:55:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|2
1721091340000|2024-07-16 00:55:40|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1721091360000|2024-07-16 00:56:00|||||||||1
1721091370000|2024-07-16 00:56:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1721091380000|2024-07-16 00:56:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1721091400000|2024-07-16 00:56:40|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|3
1721091410000|2024-07-16 00:56:50|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|3
1721091420000|2024-07-16 00:57:00|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|1
1721091430000|2024-07-16 00:57:10|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|4
1721091440000|2024-07-16 00:57:20|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|0
1721091460000|2024-07-16 00:57:40|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|0
1721091490000|2024-07-16 00:58:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1721091500000|2024-07-16 00:58:20|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|0
1721091510000|2024-07-16 00:58:30|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|3
1721091540000|2024-07-16 00:59:00|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|5
1721091550000|2024-07-16 00:59:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1721091560000|2024-07-16 00:59:20|||||||||1
1721091590000|2024-07-16 00:59:50|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1721091600000|2024-07-16 01:00:00|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|3
1721091610000|2024-07-16 01:00:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|1
1721091640000|2024-07-16 01:00:40|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|1
1721091650000|2024-07-16 01:00:50|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|3
1721091660000|2024-07-16 01:01:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1721091670000|2024-07-16 01:01:10|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1721091680000|2024-07-16 01:01:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1721091700000|2024-07-16 01:01:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1721091710000|2024-07-16 01:01:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1721091720000|2024-07-16 01:02:00|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|0
1721091730000|2024-07-16 01:02:10|2196|2195.7|2196|2195.7|2196|2195.7|2195.9|2195.6|1
1721091750000|2024-07-16 01:02:30|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|1
1721091760000|2024-07-16 01:02:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|0
1721091770000|2024-07-16 01:02:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|0
1721091780000|2024-07-16 01:03:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1721091790000|2024-07-16 01:03:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|0
1721091800000|2024-07-16 01:03:20|2196|2195.7|2196|2195.7|2196.1|2195.8|2195.9|2195.6|4
1721091810000|2024-07-16 01:03:30|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.9|2195.6|4
1721091830000|2024-07-16 01:03:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|9
1721091880000|2024-07-16 01:04:40|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|3
1721091890000|2024-07-16 01:04:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|0
1721091900000|2024-07-16 01:05:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|3
1721091910000|2024-07-16 01:05:10|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|4
1721091920000|2024-07-16 01:05:20|||||||||2
1721091930000|2024-07-16 01:05:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|3
1721091950000|2024-07-16 01:05:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2
1721091980000|2024-07-16 01:06:20|||||||||2
1721091990000|2024-07-16 01:06:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|4
1721092000000|2024-07-16 01:06:40|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|0
1721092020000|2024-07-16 01:07:00|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|5
1721092030000|2024-07-16 01:07:10|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|8
1721092040000|2024-07-16 01:07:20|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|4
1721092060000|2024-07-16 01:07:40|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|4
1721092070000|2024-07-16 01:07:50|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|1
1721092080000|2024-07-16 01:08:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|5
1721092090000|2024-07-16 01:08:10|2196.8|2196.5|2197|2196.7|2197|2196.7|2196.8|2196.5|8
1721092100000|2024-07-16 01:08:20|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|8
1721092110000|2024-07-16 01:08:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|4
1721092120000|2024-07-16 01:08:40|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|3
1721092130000|2024-07-16 01:08:50|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|8
1721092140000|2024-07-16 01:09:00|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|1
1721092170000|2024-07-16 01:09:30|||||||||1
1721092180000|2024-07-16 01:09:40|||||||||1
1721092190000|2024-07-16 01:09:50|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1721092200000|2024-07-16 01:10:00|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|2
1721092210000|2024-07-16 01:10:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|0
1721092220000|2024-07-16 01:10:20|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|0
1721092230000|2024-07-16 01:10:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|0
1721092240000|2024-07-16 01:10:40|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|0
1721092250000|2024-07-16 01:10:50|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|0
1721092260000|2024-07-16 01:11:00|||||||||7
1721092270000|2024-07-16 01:11:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|0
1721092280000|2024-07-16 01:11:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|3
1721092290000|2024-07-16 01:11:30|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|1
1721092300000|2024-07-16 01:11:40|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|0
1721092310000|2024-07-16 01:11:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1721092320000|2024-07-16 01:12:00|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|1
1721092350000|2024-07-16 01:12:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|4
1721092360000|2024-07-16 01:12:40|||||||||2
1721092370000|2024-07-16 01:12:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
1721092390000|2024-07-16 01:13:10|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|4
1721092400000|2024-07-16 01:13:20|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|3
1721092410000|2024-07-16 01:13:30|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|0
1721092430000|2024-07-16 01:13:50|||||||||1
1721092470000|2024-07-16 01:14:30|||||||||1
1721092480000|2024-07-16 01:14:40|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.3|2196|4
1721092490000|2024-07-16 01:14:50|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|5
1721092500000|2024-07-16 01:15:00|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|3
1721092510000|2024-07-16 01:15:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|27
1721092520000|2024-07-16 01:15:20|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|5
1721092530000|2024-07-16 01:15:30|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|0
1721092550000|2024-07-16 01:15:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|1
1721092560000|2024-07-16 01:16:00|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|2
1721092580000|2024-07-16 01:16:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1721092590000|2024-07-16 01:16:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|1
1721092600000|2024-07-16 01:16:40|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|8
1721092610000|2024-07-16 01:16:50|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|0
1721092620000|2024-07-16 01:17:00|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|1
1721092630000|2024-07-16 01:17:10|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|4
1721092640000|2024-07-16 01:17:20|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|2
1721092650000|2024-07-16 01:17:30|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|0
1721092670000|2024-07-16 01:17:50|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|3
1721092680000|2024-07-16 01:18:00|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|0
1721092690000|2024-07-16 01:18:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|5
1721092700000|2024-07-16 01:18:20|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|0
1721092710000|2024-07-16 01:18:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|2
1721092720000|2024-07-16 01:18:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1721092730000|2024-07-16 01:18:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|0
1721092740000|2024-07-16 01:19:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|0
1721092750000|2024-07-16 01:19:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1721092760000|2024-07-16 01:19:20|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|1
1721092770000|2024-07-16 01:19:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1721092790000|2024-07-16 01:19:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1721092800000|2024-07-16 01:20:00|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1721092810000|2024-07-16 01:20:10|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|3
1721092830000|2024-07-16 01:20:30|2195.8|2195.5|2196|2195.7|2196.1|2195.8|2195.8|2195.5|3
1721092860000|2024-07-16 01:21:00|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196|2195.7|4
1721092870000|2024-07-16 01:21:10|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196.2|2195.9|2
1721092880000|2024-07-16 01:21:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|1
1721092890000|2024-07-16 01:21:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|0
1721092900000|2024-07-16 01:21:40|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1721092910000|2024-07-16 01:21:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|4
1721092920000|2024-07-16 01:22:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|3
1721092940000|2024-07-16 01:22:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|3
1721092950000|2024-07-16 01:22:30|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|3
1721092960000|2024-07-16 01:22:40|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|2
1721092970000|2024-07-16 01:22:50|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|1
1721092980000|2024-07-16 01:23:00|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.3|2196|0
1721092990000|2024-07-16 01:23:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2
1721093010000|2024-07-16 01:23:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2
1721093020000|2024-07-16 01:23:40|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|1
1721093040000|2024-07-16 01:24:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2
1721093050000|2024-07-16 01:24:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|0
1721093060000|2024-07-16 01:24:20|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|0
1721093100000|2024-07-16 01:25:00|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|5
1721093110000|2024-07-16 01:25:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|0
1721093120000|2024-07-16 01:25:20|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|0
1721093130000|2024-07-16 01:25:30|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|4
1721093140000|2024-07-16 01:25:40|||||||||1
1721093150000|2024-07-16 01:25:50|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|6
1721093160000|2024-07-16 01:26:00|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|0
1721093170000|2024-07-16 01:26:10|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|0
1721093180000|2024-07-16 01:26:20|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|0
1721093190000|2024-07-16 01:26:30|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|2
1721093200000|2024-07-16 01:26:40|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|0
1721093210000|2024-07-16 01:26:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|0
1721093220000|2024-07-16 01:27:00|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|0
1721093240000|2024-07-16 01:27:20|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|0
1721093250000|2024-07-16 01:27:30|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|0
1721093260000|2024-07-16 01:27:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1721093280000|2024-07-16 01:28:00|||||||||4
1721093290000|2024-07-16 01:28:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|0
1721093300000|2024-07-16 01:28:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1721093310000|2024-07-16 01:28:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1721093320000|2024-07-16 01:28:40|2196|2195.7|2196|2195.7|2196|2195.7|2195.9|2195.6|0
1721093330000|2024-07-16 01:28:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|4
1721093340000|2024-07-16 01:29:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1721093350000|2024-07-16 01:29:10|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196.2|2195.9|2
1721093360000|2024-07-16 01:29:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|1
1721093370000|2024-07-16 01:29:30|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|0
1721093380000|2024-07-16 01:29:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|0
1721093390000|2024-07-16 01:29:50|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|0
1721093400000|2024-07-16 01:30:00|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.1|2195.8|0
1721093410000|2024-07-16 01:30:10|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196.2|2195.9|0
1721093420000|2024-07-16 01:30:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|0
1721093430000|2024-07-16 01:30:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|0
1721093440000|2024-07-16 01:30:40|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|0
1721093450000|2024-07-16 01:30:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|0
1721093460000|2024-07-16 01:31:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1721093480000|2024-07-16 01:31:20|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|1
1721093490000|2024-07-16 01:31:30|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|1
1721093500000|2024-07-16 01:31:40|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|2
1721093510000|2024-07-16 01:31:50|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|0
1721093520000|2024-07-16 01:32:00|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|0
1721093530000|2024-07-16 01:32:10|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|1
1721093540000|2024-07-16 01:32:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1721093560000|2024-07-16 01:32:40|||||||||1
1721093570000|2024-07-16 01:32:50|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|2
1721093580000|2024-07-16 01:33:00|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|0
1721093590000|2024-07-16 01:33:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|7
1721093600000|2024-07-16 01:33:20|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1721093610000|2024-07-16 01:33:30|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|4
1721093620000|2024-07-16 01:33:40|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|1
1721093630000|2024-07-16 01:33:50|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|0
1721093650000|2024-07-16 01:34:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|0
1721093660000|2024-07-16 01:34:20|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2196|2195.7|6
1721093670000|2024-07-16 01:34:30|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|6
1721093680000|2024-07-16 01:34:40|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|2
1721093700000|2024-07-16 01:35:00|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1721093710000|2024-07-16 01:35:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1721093720000|2024-07-16 01:35:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1721093730000|2024-07-16 01:35:30|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|1
1721093740000|2024-07-16 01:35:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|0
1721093750000|2024-07-16 01:35:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1721093760000|2024-07-16 01:36:00|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|1
1721093770000|2024-07-16 01:36:10|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1721093780000|2024-07-16 01:36:20|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|0
1721093820000|2024-07-16 01:37:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|0
1721093830000|2024-07-16 01:37:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|0
1721093840000|2024-07-16 01:37:20|||||||||1
1721093850000|2024-07-16 01:37:30|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|7
1721093860000|2024-07-16 01:37:40|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|0
1721093870000|2024-07-16 01:37:50|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|1
1721093880000|2024-07-16 01:38:00|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|5
1721093890000|2024-07-16 01:38:10|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.3|2195|5
1721093900000|2024-07-16 01:38:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.2|2194.9|2
1721093910000|2024-07-16 01:38:30|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.2|2194.9|6
1721093920000|2024-07-16 01:38:40|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|4
1721093930000|2024-07-16 01:38:50|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1721093940000|2024-07-16 01:39:00|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|5
1721093950000|2024-07-16 01:39:10|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.8|2194.5|2
1721093960000|2024-07-16 01:39:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721093970000|2024-07-16 01:39:30|||||||||1
1721093980000|2024-07-16 01:39:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1721094000000|2024-07-16 01:40:00|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|4
1721094010000|2024-07-16 01:40:10|2195|2194.7|2195|2194.7|2195|2194.7|2194.9|2194.6|1
1721094020000|2024-07-16 01:40:20|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|0
1721094030000|2024-07-16 01:40:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|2
1721094040000|2024-07-16 01:40:40|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|3
1721094050000|2024-07-16 01:40:50|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|0
1721094060000|2024-07-16 01:41:00|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|1
1721094070000|2024-07-16 01:41:10|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|49
1721094090000|2024-07-16 01:41:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1721094120000|2024-07-16 01:42:00|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|1
1721094130000|2024-07-16 01:42:10|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.9|2194.6|1
1721094140000|2024-07-16 01:42:20|2195|2194.7|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|2
1721094160000|2024-07-16 01:42:40|||||||||2
1721094170000|2024-07-16 01:42:50|2194.8|2194.5|2194.5|2194.2|2194.8|2194.5|2194.5|2194.2|12
1721094200000|2024-07-16 01:43:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1721094210000|2024-07-16 01:43:30|||||||||1
1721094220000|2024-07-16 01:43:40|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|3
1721094240000|2024-07-16 01:44:00|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|1
1721094250000|2024-07-16 01:44:10|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|1
1721094260000|2024-07-16 01:44:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|0
1721094280000|2024-07-16 01:44:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|1
1721094300000|2024-07-16 01:45:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.2|2193.9|1
1721094310000|2024-07-16 01:45:10|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|0
1721094320000|2024-07-16 01:45:20|2194.4|2194.1|2194.3|2194|2194.5|2194.2|2194.3|2194|2
1721094340000|2024-07-16 01:45:40|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|0
1721094350000|2024-07-16 01:45:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1721094360000|2024-07-16 01:46:00|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|8
1721094370000|2024-07-16 01:46:10|2194.6|2194.3|2194.4|2194.1|2194.7|2194.4|2194.4|2194.1|0
1721094380000|2024-07-16 01:46:20|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|4
1721094390000|2024-07-16 01:46:30|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|1
1721094400000|2024-07-16 01:46:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.2|2193.9|1
1721094410000|2024-07-16 01:46:50|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|3
1721094420000|2024-07-16 01:47:00|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|0
1721094430000|2024-07-16 01:47:10|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|2
1721094440000|2024-07-16 01:47:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|0
1721094460000|2024-07-16 01:47:40|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|1
1721094470000|2024-07-16 01:47:50|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1721094480000|2024-07-16 01:48:00|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|2
1721094490000|2024-07-16 01:48:10|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|7
1721094500000|2024-07-16 01:48:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|1
1721094510000|2024-07-16 01:48:30|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|2
1721094520000|2024-07-16 01:48:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|0
1721094530000|2024-07-16 01:48:50|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|0
1721094540000|2024-07-16 01:49:00|||||||||1
1721094550000|2024-07-16 01:49:10|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|2
1721094570000|2024-07-16 01:49:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.3|2195|1
1721094580000|2024-07-16 01:49:40|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|0
1721094590000|2024-07-16 01:49:50|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|2
1721094600000|2024-07-16 01:50:00|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|1
1721094610000|2024-07-16 01:50:10|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|1
1721094620000|2024-07-16 01:50:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|1
1721094630000|2024-07-16 01:50:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1721094640000|2024-07-16 01:50:40|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|9
1721094650000|2024-07-16 01:50:50|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|2
1721094660000|2024-07-16 01:51:00|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|0
1721094670000|2024-07-16 01:51:10|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|1
1721094680000|2024-07-16 01:51:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|0
1721094690000|2024-07-16 01:51:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|1
1721094700000|2024-07-16 01:51:40|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|2
1721094720000|2024-07-16 01:52:00|||||||||5
1721094730000|2024-07-16 01:52:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|5
1721094740000|2024-07-16 01:52:20|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|1
1721094750000|2024-07-16 01:52:30|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.8|2195.5|1
1721094770000|2024-07-16 01:52:50|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1721094780000|2024-07-16 01:53:00|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|2
1721094790000|2024-07-16 01:53:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1721094800000|2024-07-16 01:53:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|0
1721094810000|2024-07-16 01:53:30|2196|2195.7|2196.1|2195.8|2196.2|2195.9|2196|2195.7|1
1721094820000|2024-07-16 01:53:40|2196|2195.7|2196|2195.7|2196.1|2195.8|2196|2195.7|0
1721094830000|2024-07-16 01:53:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1721094850000|2024-07-16 01:54:10|2196|2195.7|2196|2195.7|2196|2195.7|2195.9|2195.6|5
1721094860000|2024-07-16 01:54:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2
1721094870000|2024-07-16 01:54:30|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|1
1721094880000|2024-07-16 01:54:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1721094900000|2024-07-16 01:55:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|0
1721094910000|2024-07-16 01:55:10|2196.2|2195.9|2196.1|2195.8|2196.3|2196|2196.1|2195.8|2
1721094920000|2024-07-16 01:55:20|||||||||1
1721094940000|2024-07-16 01:55:40|2196|2195.7|2196|2195.7|2196.1|2195.8|2196|2195.7|5
1721094950000|2024-07-16 01:55:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|7
1721094970000|2024-07-16 01:56:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|0
1721094980000|2024-07-16 01:56:20|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|0
1721095010000|2024-07-16 01:56:50|||||||||1
1721095020000|2024-07-16 01:57:00|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|4
1721095030000|2024-07-16 01:57:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1721095040000|2024-07-16 01:57:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|0
1721095070000|2024-07-16 01:57:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1721095090000|2024-07-16 01:58:10|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|0
1721095100000|2024-07-16 01:58:20|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|6
1721095110000|2024-07-16 01:58:30|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|4
1721095120000|2024-07-16 01:58:40|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|0
1721095140000|2024-07-16 01:59:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|1
1721095150000|2024-07-16 01:59:10|2196.8|2196.5|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|2
1721095160000|2024-07-16 01:59:20|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|1
1721095170000|2024-07-16 01:59:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1721095180000|2024-07-16 01:59:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|0
1721095200000|2024-07-16 02:00:00|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|2
1721095210000|2024-07-16 02:00:10|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197|2196.7|6
1721095220000|2024-07-16 02:00:20|2197|2196.7|2197|2196.7|2197.1|2196.8|2197|2196.7|2
1721095240000|2024-07-16 02:00:40|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|2
1721095250000|2024-07-16 02:00:50|||||||||1
1721095260000|2024-07-16 02:01:00|2197.3|2197|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|1
1721095270000|2024-07-16 02:01:10|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|3
1721095280000|2024-07-16 02:01:20|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|0
1721095290000|2024-07-16 02:01:30|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|1
1721095300000|2024-07-16 02:01:40|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721095310000|2024-07-16 02:01:50|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|0
1721095320000|2024-07-16 02:02:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721095330000|2024-07-16 02:02:10|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197.1|2196.8|2
1721095340000|2024-07-16 02:02:20|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|1
1721095350000|2024-07-16 02:02:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1721095360000|2024-07-16 02:02:40|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|2
1721095370000|2024-07-16 02:02:50|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|0
1721095380000|2024-07-16 02:03:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|1
1721095400000|2024-07-16 02:03:20|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|3
1721095410000|2024-07-16 02:03:30|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|6
1721095430000|2024-07-16 02:03:50|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|2
1721095440000|2024-07-16 02:04:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1721095450000|2024-07-16 02:04:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|3
1721095460000|2024-07-16 02:04:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|6
1721095480000|2024-07-16 02:04:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721095490000|2024-07-16 02:04:50|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|4
1721095510000|2024-07-16 02:05:10|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1721095520000|2024-07-16 02:05:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721095530000|2024-07-16 02:05:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1721095540000|2024-07-16 02:05:40|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|5
1721095570000|2024-07-16 02:06:10|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|2
1721095580000|2024-07-16 02:06:20|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|1
1721095590000|2024-07-16 02:06:30|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|1
1721095600000|2024-07-16 02:06:40|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|4
1721095610000|2024-07-16 02:06:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|1
1721095620000|2024-07-16 02:07:00|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1721095630000|2024-07-16 02:07:10|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|2
1721095640000|2024-07-16 02:07:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1721095660000|2024-07-16 02:07:40|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|0
1721095670000|2024-07-16 02:07:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721095680000|2024-07-16 02:08:00|2197.7|2197.4|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|2
1721095690000|2024-07-16 02:08:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1721095700000|2024-07-16 02:08:20|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|0
1721095710000|2024-07-16 02:08:30|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1721095730000|2024-07-16 02:08:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1721095740000|2024-07-16 02:09:00|||||||||1
1721095750000|2024-07-16 02:09:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|1
1721095770000|2024-07-16 02:09:30|||||||||1
1721095780000|2024-07-16 02:09:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|11
1721095790000|2024-07-16 02:09:50|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1721095800000|2024-07-16 02:10:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721095810000|2024-07-16 02:10:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1721095820000|2024-07-16 02:10:20|||||||||2
1721095830000|2024-07-16 02:10:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|5
1721095840000|2024-07-16 02:10:40|||||||||7
1721095890000|2024-07-16 02:11:30|||||||||3
1721095900000|2024-07-16 02:11:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|3
1721095910000|2024-07-16 02:11:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|4
1721095930000|2024-07-16 02:12:10|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1721095940000|2024-07-16 02:12:20|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.5|2197.2|13
1721095960000|2024-07-16 02:12:40|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1721095970000|2024-07-16 02:12:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.8|2197.5|1
1721096010000|2024-07-16 02:13:30|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|10
1721096020000|2024-07-16 02:13:40|||||||||2
1721096030000|2024-07-16 02:13:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|9
1721096040000|2024-07-16 02:14:00|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|7
1721096050000|2024-07-16 02:14:10|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1721096090000|2024-07-16 02:14:50|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|2
1721096100000|2024-07-16 02:15:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|2
1721096110000|2024-07-16 02:15:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|4
1721096120000|2024-07-16 02:15:20|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|2
1721096130000|2024-07-16 02:15:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721096140000|2024-07-16 02:15:40|||||||||5
1721096150000|2024-07-16 02:15:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721096160000|2024-07-16 02:16:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|7
1721096170000|2024-07-16 02:16:10|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|8
1721096180000|2024-07-16 02:16:20|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|1
1721096190000|2024-07-16 02:16:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721096200000|2024-07-16 02:16:40|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|4
1721096220000|2024-07-16 02:17:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|4
1721096240000|2024-07-16 02:17:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1721096270000|2024-07-16 02:17:50|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|3
1721096280000|2024-07-16 02:18:00|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1721096290000|2024-07-16 02:18:10|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1721096300000|2024-07-16 02:18:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1721096320000|2024-07-16 02:18:40|||||||||4
1721096340000|2024-07-16 02:19:00|||||||||1
1721096350000|2024-07-16 02:19:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|10
1721096360000|2024-07-16 02:19:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|6
1721096380000|2024-07-16 02:19:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|7
1721096400000|2024-07-16 02:20:00|||||||||1
1721096430000|2024-07-16 02:20:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721096440000|2024-07-16 02:20:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1721096470000|2024-07-16 02:21:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721096480000|2024-07-16 02:21:20|||||||||1
1721096490000|2024-07-16 02:21:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721096500000|2024-07-16 02:21:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721096510000|2024-07-16 02:21:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1721096530000|2024-07-16 02:22:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|3
1721096540000|2024-07-16 02:22:20|||||||||2
1721096590000|2024-07-16 02:23:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721096600000|2024-07-16 02:23:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1721096610000|2024-07-16 02:23:30|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1721096620000|2024-07-16 02:23:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721096640000|2024-07-16 02:24:00|||||||||2
1721096660000|2024-07-16 02:24:20|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721096670000|2024-07-16 02:24:30|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1721096680000|2024-07-16 02:24:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721096700000|2024-07-16 02:25:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721096740000|2024-07-16 02:25:40|||||||||2
1721096750000|2024-07-16 02:25:50|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|4
1721096800000|2024-07-16 02:26:40|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|1
1721096820000|2024-07-16 02:27:00|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|2
1721096840000|2024-07-16 02:27:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721096860000|2024-07-16 02:27:40|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|0
1721096870000|2024-07-16 02:27:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|0
1721096880000|2024-07-16 02:28:00|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|0
1721096900000|2024-07-16 02:28:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1721096960000|2024-07-16 02:29:20|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|1
1721096970000|2024-07-16 02:29:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721096980000|2024-07-16 02:29:40|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|5
1721096990000|2024-07-16 02:29:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|15
1721097000000|2024-07-16 02:30:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1721097010000|2024-07-16 02:30:10|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|2
1721097020000|2024-07-16 02:30:20|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|1
1721097030000|2024-07-16 02:30:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721097040000|2024-07-16 02:30:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721097060000|2024-07-16 02:31:00|||||||||2
1721097070000|2024-07-16 02:31:10|||||||||1
1721097090000|2024-07-16 02:31:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721097100000|2024-07-16 02:31:40|||||||||3
1721097110000|2024-07-16 02:31:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721097130000|2024-07-16 02:32:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721097140000|2024-07-16 02:32:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1721097160000|2024-07-16 02:32:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721097170000|2024-07-16 02:32:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2
1721097190000|2024-07-16 02:33:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721097200000|2024-07-16 02:33:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1721097210000|2024-07-16 02:33:30|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|2
1721097220000|2024-07-16 02:33:40|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|8
1721097240000|2024-07-16 02:34:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721097250000|2024-07-16 02:34:10|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|10
1721097260000|2024-07-16 02:34:20|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|6
1721097270000|2024-07-16 02:34:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|5
1721097290000|2024-07-16 02:34:50|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|1
1721097320000|2024-07-16 02:35:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1721097330000|2024-07-16 02:35:30|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1721097340000|2024-07-16 02:35:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1721097400000|2024-07-16 02:36:40|||||||||1
1721097410000|2024-07-16 02:36:50|||||||||1
1721097420000|2024-07-16 02:37:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721097430000|2024-07-16 02:37:10|||||||||1
1721097440000|2024-07-16 02:37:20|||||||||1
1721097480000|2024-07-16 02:38:00|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|1
1721097510000|2024-07-16 02:38:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.2|2196.9|1
1721097520000|2024-07-16 02:38:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|7
1721097530000|2024-07-16 02:38:50|||||||||2
1721097540000|2024-07-16 02:39:00|||||||||1
1721097550000|2024-07-16 02:39:10|||||||||1
1721097570000|2024-07-16 02:39:30|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|3
1721097590000|2024-07-16 02:39:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721097600000|2024-07-16 02:40:00|||||||||2
1721097650000|2024-07-16 02:40:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721097660000|2024-07-16 02:41:00|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|45
1721097670000|2024-07-16 02:41:10|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|5
1721097680000|2024-07-16 02:41:20|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|0
1721097690000|2024-07-16 02:41:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|0
1721097700000|2024-07-16 02:41:40|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1721097710000|2024-07-16 02:41:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|7
1721097720000|2024-07-16 02:42:00|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|4
1721097730000|2024-07-16 02:42:10|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|2
1721097740000|2024-07-16 02:42:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|3
1721097760000|2024-07-16 02:42:40|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|0
1721097780000|2024-07-16 02:43:00|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|1
1721097820000|2024-07-16 02:43:40|||||||||1
1721097850000|2024-07-16 02:44:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|4
1721097860000|2024-07-16 02:44:20|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|1
1721097890000|2024-07-16 02:44:50|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1721097910000|2024-07-16 02:45:10|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|2
1721097920000|2024-07-16 02:45:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|3
1721097930000|2024-07-16 02:45:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721097940000|2024-07-16 02:45:40|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|0
1721097950000|2024-07-16 02:45:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721097970000|2024-07-16 02:46:10|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|1
1721097980000|2024-07-16 02:46:20|||||||||1
1721097990000|2024-07-16 02:46:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1721098000000|2024-07-16 02:46:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1721098010000|2024-07-16 02:46:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|0
1721098020000|2024-07-16 02:47:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|3
1721098040000|2024-07-16 02:47:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|6
1721098050000|2024-07-16 02:47:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|5
1721098090000|2024-07-16 02:48:10|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|33
1721098100000|2024-07-16 02:48:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721098120000|2024-07-16 02:48:40|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|1
1721098130000|2024-07-16 02:48:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|7
1721098140000|2024-07-16 02:49:00|||||||||1
1721098150000|2024-07-16 02:49:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|4
1721098160000|2024-07-16 02:49:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|11
1721098180000|2024-07-16 02:49:40|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|11
1721098190000|2024-07-16 02:49:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721098200000|2024-07-16 02:50:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|13
1721098210000|2024-07-16 02:50:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1721098220000|2024-07-16 02:50:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|9
1721098230000|2024-07-16 02:50:30|||||||||1
1721098240000|2024-07-16 02:50:40|||||||||4
1721098250000|2024-07-16 02:50:50|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|3
1721098260000|2024-07-16 02:51:00|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|4
1721098270000|2024-07-16 02:51:10|||||||||2
1721098280000|2024-07-16 02:51:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|3
1721098290000|2024-07-16 02:51:30|||||||||1
1721098300000|2024-07-16 02:51:40|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|3
1721098310000|2024-07-16 02:51:50|||||||||1
1721098390000|2024-07-16 02:53:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|21
1721098400000|2024-07-16 02:53:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1721098410000|2024-07-16 02:53:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|1
1721098420000|2024-07-16 02:53:40|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|8
1721098430000|2024-07-16 02:53:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1721098440000|2024-07-16 02:54:00|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|3
1721098450000|2024-07-16 02:54:10|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|6
1721098460000|2024-07-16 02:54:20|||||||||1
1721098470000|2024-07-16 02:54:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721098490000|2024-07-16 02:54:50|||||||||1
1721098500000|2024-07-16 02:55:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721098510000|2024-07-16 02:55:10|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|3
1721098540000|2024-07-16 02:55:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.2|2196.9|8
1721098550000|2024-07-16 02:55:50|||||||||1
1721098570000|2024-07-16 02:56:10|||||||||1
1721098580000|2024-07-16 02:56:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|5
1721098590000|2024-07-16 02:56:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721098600000|2024-07-16 02:56:40|||||||||1
1721098610000|2024-07-16 02:56:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721098620000|2024-07-16 02:57:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|3
1721098640000|2024-07-16 02:57:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1721098650000|2024-07-16 02:57:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1721098660000|2024-07-16 02:57:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721098700000|2024-07-16 02:58:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1721098720000|2024-07-16 02:58:40|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1721098760000|2024-07-16 02:59:20|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1721098770000|2024-07-16 02:59:30|||||||||4
1721098800000|2024-07-16 03:00:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|12
1721098810000|2024-07-16 03:00:10|||||||||2
1721098820000|2024-07-16 03:00:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|1
1721098830000|2024-07-16 03:00:30|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|4
1721098840000|2024-07-16 03:00:40|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|3
1721098850000|2024-07-16 03:00:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|3
1721098860000|2024-07-16 03:01:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|2
1721098870000|2024-07-16 03:01:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|9
1721098880000|2024-07-16 03:01:20|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|1
1721098890000|2024-07-16 03:01:30|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|1
1721098910000|2024-07-16 03:01:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721098920000|2024-07-16 03:02:00|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|0
1721098950000|2024-07-16 03:02:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721098960000|2024-07-16 03:02:40|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.3|2197|5
1721098970000|2024-07-16 03:02:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721098980000|2024-07-16 03:03:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|0
1721099030000|2024-07-16 03:03:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1721099040000|2024-07-16 03:04:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721099060000|2024-07-16 03:04:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1721099070000|2024-07-16 03:04:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721099090000|2024-07-16 03:04:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721099100000|2024-07-16 03:05:00|||||||||1
1721099110000|2024-07-16 03:05:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|0
1721099120000|2024-07-16 03:05:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|2
1721099130000|2024-07-16 03:05:30|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1721099140000|2024-07-16 03:05:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721099150000|2024-07-16 03:05:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721099160000|2024-07-16 03:06:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1721099170000|2024-07-16 03:06:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721099190000|2024-07-16 03:06:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721099200000|2024-07-16 03:06:40|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.3|2197|3
1721099210000|2024-07-16 03:06:50|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|3
1721099220000|2024-07-16 03:07:00|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|0
1721099230000|2024-07-16 03:07:10|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197.2|2196.9|0
1721099240000|2024-07-16 03:07:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.2|2196.9|0
1721099250000|2024-07-16 03:07:30|||||||||2
1721099260000|2024-07-16 03:07:40|||||||||1
1721099270000|2024-07-16 03:07:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721099280000|2024-07-16 03:08:00|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1721099290000|2024-07-16 03:08:10|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1721099320000|2024-07-16 03:08:40|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|0
1721099360000|2024-07-16 03:09:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721099370000|2024-07-16 03:09:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721099380000|2024-07-16 03:09:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|5
1721099390000|2024-07-16 03:09:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721099400000|2024-07-16 03:10:00|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|6
1721099410000|2024-07-16 03:10:10|||||||||1
1721099420000|2024-07-16 03:10:20|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|0
1721099460000|2024-07-16 03:11:00|||||||||1
1721099480000|2024-07-16 03:11:20|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|3
1721099490000|2024-07-16 03:11:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721099510000|2024-07-16 03:11:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|3
1721099520000|2024-07-16 03:12:00|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721099530000|2024-07-16 03:12:10|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|1
1721099540000|2024-07-16 03:12:20|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|0
1721099550000|2024-07-16 03:12:30|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|0
1721099580000|2024-07-16 03:13:00|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|2
1721099610000|2024-07-16 03:13:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721099640000|2024-07-16 03:14:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1721099650000|2024-07-16 03:14:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1721099660000|2024-07-16 03:14:20|||||||||1
1721099690000|2024-07-16 03:14:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|4
1721099700000|2024-07-16 03:15:00|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|4
1721099710000|2024-07-16 03:15:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721099760000|2024-07-16 03:16:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1721099780000|2024-07-16 03:16:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721099790000|2024-07-16 03:16:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721099850000|2024-07-16 03:17:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721099870000|2024-07-16 03:17:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721099890000|2024-07-16 03:18:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721099930000|2024-07-16 03:18:50|||||||||1
1721099950000|2024-07-16 03:19:10|||||||||1
1721099980000|2024-07-16 03:19:40|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|5
1721099990000|2024-07-16 03:19:50|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|6
1721100000000|2024-07-16 03:20:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|13
1721100010000|2024-07-16 03:20:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|6
1721100020000|2024-07-16 03:20:20|||||||||2
1721100060000|2024-07-16 03:21:00|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|3
1721100070000|2024-07-16 03:21:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721100080000|2024-07-16 03:21:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721100100000|2024-07-16 03:21:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721100150000|2024-07-16 03:22:30|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|5
1721100160000|2024-07-16 03:22:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721100170000|2024-07-16 03:22:50|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1721100180000|2024-07-16 03:23:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721100190000|2024-07-16 03:23:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|7
1721100250000|2024-07-16 03:24:10|||||||||1
1721100260000|2024-07-16 03:24:20|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|19
1721100280000|2024-07-16 03:24:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|1
1721100290000|2024-07-16 03:24:50|||||||||1
1721100300000|2024-07-16 03:25:00|||||||||3
1721100310000|2024-07-16 03:25:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|7
1721100320000|2024-07-16 03:25:20|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|2
1721100340000|2024-07-16 03:25:40|||||||||1
1721100350000|2024-07-16 03:25:50|||||||||4
1721100360000|2024-07-16 03:26:00|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|0
1721100380000|2024-07-16 03:26:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|3
1721100390000|2024-07-16 03:26:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721100410000|2024-07-16 03:26:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|2
1721100440000|2024-07-16 03:27:20|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|2
1721100470000|2024-07-16 03:27:50|||||||||1
1721100490000|2024-07-16 03:28:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|0
1721100500000|2024-07-16 03:28:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1721100530000|2024-07-16 03:28:50|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1721100550000|2024-07-16 03:29:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721100570000|2024-07-16 03:29:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1721100580000|2024-07-16 03:29:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1721100590000|2024-07-16 03:29:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1721100620000|2024-07-16 03:30:20|||||||||1
1721100630000|2024-07-16 03:30:30|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|3
1721100640000|2024-07-16 03:30:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1721100650000|2024-07-16 03:30:50|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|0
1721100660000|2024-07-16 03:31:00|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|3
1721100680000|2024-07-16 03:31:20|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|1
1721100690000|2024-07-16 03:31:30|||||||||1
1721100710000|2024-07-16 03:31:50|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|0
1721100720000|2024-07-16 03:32:00|||||||||2
1721100730000|2024-07-16 03:32:10|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|1
1721100740000|2024-07-16 03:32:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1721100770000|2024-07-16 03:32:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1721100780000|2024-07-16 03:33:00|||||||||2
1721100790000|2024-07-16 03:33:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721100800000|2024-07-16 03:33:20|||||||||1
1721100830000|2024-07-16 03:33:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|5
1721100890000|2024-07-16 03:34:50|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|3
1721100910000|2024-07-16 03:35:10|||||||||1
1721100920000|2024-07-16 03:35:20|||||||||1
1721100950000|2024-07-16 03:35:50|||||||||4
1721100980000|2024-07-16 03:36:20|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|3
1721100990000|2024-07-16 03:36:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721101010000|2024-07-16 03:36:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1721101020000|2024-07-16 03:37:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721101040000|2024-07-16 03:37:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721101060000|2024-07-16 03:37:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721101070000|2024-07-16 03:37:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1721101100000|2024-07-16 03:38:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721101110000|2024-07-16 03:38:30|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|2
1721101120000|2024-07-16 03:38:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|10
1721101130000|2024-07-16 03:38:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721101140000|2024-07-16 03:39:00|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|0
1721101150000|2024-07-16 03:39:10|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|1
1721101160000|2024-07-16 03:39:20|||||||||1
1721101180000|2024-07-16 03:39:40|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|2
1721101190000|2024-07-16 03:39:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|6
1721101210000|2024-07-16 03:40:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|1
1721101230000|2024-07-16 03:40:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|4
1721101240000|2024-07-16 03:40:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|39
1721101250000|2024-07-16 03:40:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721101270000|2024-07-16 03:41:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721101290000|2024-07-16 03:41:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721101300000|2024-07-16 03:41:40|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|3
1721101310000|2024-07-16 03:41:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721101320000|2024-07-16 03:42:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721101350000|2024-07-16 03:42:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721101370000|2024-07-16 03:42:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721101380000|2024-07-16 03:43:00|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|0
1721101390000|2024-07-16 03:43:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721101410000|2024-07-16 03:43:30|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|1
1721101420000|2024-07-16 03:43:40|||||||||1
1721101440000|2024-07-16 03:44:00|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|6
1721101460000|2024-07-16 03:44:20|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|22
1721101470000|2024-07-16 03:44:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721101510000|2024-07-16 03:45:10|||||||||1
1721101530000|2024-07-16 03:45:30|||||||||1
1721101550000|2024-07-16 03:45:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|5
1721101560000|2024-07-16 03:46:00|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1721101570000|2024-07-16 03:46:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|0
1721101580000|2024-07-16 03:46:20|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|0
1721101600000|2024-07-16 03:46:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721101620000|2024-07-16 03:47:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|1
1721101630000|2024-07-16 03:47:10|||||||||2
1721101640000|2024-07-16 03:47:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|2
1721101660000|2024-07-16 03:47:40|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|14
1721101670000|2024-07-16 03:47:50|||||||||1
1721101680000|2024-07-16 03:48:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|4
1721101690000|2024-07-16 03:48:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|3
1721101700000|2024-07-16 03:48:20|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|3
1721101710000|2024-07-16 03:48:30|||||||||1
1721101720000|2024-07-16 03:48:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1721101730000|2024-07-16 03:48:50|||||||||1
1721101740000|2024-07-16 03:49:00|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|1
1721101750000|2024-07-16 03:49:10|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1721101780000|2024-07-16 03:49:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|8
1721101790000|2024-07-16 03:49:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1721101800000|2024-07-16 03:50:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721101820000|2024-07-16 03:50:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721101850000|2024-07-16 03:50:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|0
1721101860000|2024-07-16 03:51:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|5
1721101870000|2024-07-16 03:51:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|0
1721101880000|2024-07-16 03:51:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1721101890000|2024-07-16 03:51:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|3
1721101950000|2024-07-16 03:52:30|||||||||1
1721101960000|2024-07-16 03:52:40|||||||||1
1721101970000|2024-07-16 03:52:50|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1721101980000|2024-07-16 03:53:00|||||||||1
1721102010000|2024-07-16 03:53:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1721102030000|2024-07-16 03:53:50|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.3|2198|3
1721102040000|2024-07-16 03:54:00|||||||||1
1721102050000|2024-07-16 03:54:10|||||||||1
1721102060000|2024-07-16 03:54:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|0
1721102080000|2024-07-16 03:54:40|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|1
1721102090000|2024-07-16 03:54:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721102100000|2024-07-16 03:55:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1721102110000|2024-07-16 03:55:10|||||||||3
1721102140000|2024-07-16 03:55:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721102150000|2024-07-16 03:55:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721102160000|2024-07-16 03:56:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|6
1721102180000|2024-07-16 03:56:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|19
1721102190000|2024-07-16 03:56:30|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1721102210000|2024-07-16 03:56:50|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|4
1721102230000|2024-07-16 03:57:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1721102250000|2024-07-16 03:57:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|9
1721102270000|2024-07-16 03:57:50|||||||||1
1721102310000|2024-07-16 03:58:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721102320000|2024-07-16 03:58:40|||||||||2
1721102330000|2024-07-16 03:58:50|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|2
1721102340000|2024-07-16 03:59:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1721102350000|2024-07-16 03:59:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|6
1721102370000|2024-07-16 03:59:30|||||||||1
1721102380000|2024-07-16 03:59:40|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1721102390000|2024-07-16 03:59:50|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|7
1721102400000|2024-07-16 04:00:00|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|11
1721102410000|2024-07-16 04:00:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1721102420000|2024-07-16 04:00:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1721102430000|2024-07-16 04:00:30|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1721102440000|2024-07-16 04:00:40|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|0
1721102450000|2024-07-16 04:00:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721102480000|2024-07-16 04:01:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721102500000|2024-07-16 04:01:40|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1721102520000|2024-07-16 04:02:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721102530000|2024-07-16 04:02:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721102540000|2024-07-16 04:02:20|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|3
1721102560000|2024-07-16 04:02:40|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|2
1721102570000|2024-07-16 04:02:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721102580000|2024-07-16 04:03:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721102590000|2024-07-16 04:03:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1721102600000|2024-07-16 04:03:20|||||||||1
1721102610000|2024-07-16 04:03:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721102640000|2024-07-16 04:04:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721102660000|2024-07-16 04:04:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721102670000|2024-07-16 04:04:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|4
1721102680000|2024-07-16 04:04:40|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|1
1721102690000|2024-07-16 04:04:50|||||||||2
1721102720000|2024-07-16 04:05:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721102750000|2024-07-16 04:05:50|||||||||3
1721102760000|2024-07-16 04:06:00|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|1
1721102770000|2024-07-16 04:06:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|3
1721102800000|2024-07-16 04:06:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|4
1721102810000|2024-07-16 04:06:50|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|7
1721102840000|2024-07-16 04:07:20|||||||||1
1721102850000|2024-07-16 04:07:30|||||||||1
1721102880000|2024-07-16 04:08:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|1
1721102910000|2024-07-16 04:08:30|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1721102920000|2024-07-16 04:08:40|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1721102930000|2024-07-16 04:08:50|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|4
1721102960000|2024-07-16 04:09:20|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721102980000|2024-07-16 04:09:40|||||||||1
1721102990000|2024-07-16 04:09:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721103000000|2024-07-16 04:10:00|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|5
1721103040000|2024-07-16 04:10:40|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|7
1721103050000|2024-07-16 04:10:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721103060000|2024-07-16 04:11:00|2197.5|2197.2|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|2
1721103070000|2024-07-16 04:11:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721103080000|2024-07-16 04:11:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|5
1721103090000|2024-07-16 04:11:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1721103100000|2024-07-16 04:11:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1721103110000|2024-07-16 04:11:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721103120000|2024-07-16 04:12:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721103130000|2024-07-16 04:12:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721103140000|2024-07-16 04:12:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721103160000|2024-07-16 04:12:40|||||||||2
1721103170000|2024-07-16 04:12:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1721103190000|2024-07-16 04:13:10|||||||||1
1721103220000|2024-07-16 04:13:40|||||||||1
1721103240000|2024-07-16 04:14:00|||||||||1
1721103290000|2024-07-16 04:14:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721103300000|2024-07-16 04:15:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721103310000|2024-07-16 04:15:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721103320000|2024-07-16 04:15:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721103350000|2024-07-16 04:15:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721103360000|2024-07-16 04:16:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1721103380000|2024-07-16 04:16:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721103390000|2024-07-16 04:16:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721103410000|2024-07-16 04:16:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|4
1721103420000|2024-07-16 04:17:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1721103430000|2024-07-16 04:17:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|0
1721103450000|2024-07-16 04:17:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721103470000|2024-07-16 04:17:50|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|1
1721103480000|2024-07-16 04:18:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1721103510000|2024-07-16 04:18:30|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|1
1721103520000|2024-07-16 04:18:40|||||||||1
1721103530000|2024-07-16 04:18:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721103540000|2024-07-16 04:19:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1721103560000|2024-07-16 04:19:20|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|1
1721103570000|2024-07-16 04:19:30|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|1
1721103580000|2024-07-16 04:19:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721103590000|2024-07-16 04:19:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|4
1721103620000|2024-07-16 04:20:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|35
1721103630000|2024-07-16 04:20:30|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|2
1721103650000|2024-07-16 04:20:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|3
1721103660000|2024-07-16 04:21:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1721103690000|2024-07-16 04:21:30|||||||||1
1721103700000|2024-07-16 04:21:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721103720000|2024-07-16 04:22:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|5
1721103740000|2024-07-16 04:22:20|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|2
1721103750000|2024-07-16 04:22:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721103760000|2024-07-16 04:22:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721103770000|2024-07-16 04:22:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|2
1721103780000|2024-07-16 04:23:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721103800000|2024-07-16 04:23:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721103850000|2024-07-16 04:24:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721103900000|2024-07-16 04:25:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|4
1721103910000|2024-07-16 04:25:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721103920000|2024-07-16 04:25:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|2
1721103930000|2024-07-16 04:25:30|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721103940000|2024-07-16 04:25:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|6
1721103990000|2024-07-16 04:26:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|1
1721104010000|2024-07-16 04:26:50|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|1
1721104020000|2024-07-16 04:27:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721104050000|2024-07-16 04:27:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721104060000|2024-07-16 04:27:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721104070000|2024-07-16 04:27:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1721104080000|2024-07-16 04:28:00|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721104110000|2024-07-16 04:28:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|1
1721104140000|2024-07-16 04:29:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721104160000|2024-07-16 04:29:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721104170000|2024-07-16 04:29:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721104200000|2024-07-16 04:30:00|2197.5|2197.2|2197.1|2196.8|2197.5|2197.2|2197|2196.7|28
1721104210000|2024-07-16 04:30:10|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|1
1721104220000|2024-07-16 04:30:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721104230000|2024-07-16 04:30:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721104260000|2024-07-16 04:31:00|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|9
1721104270000|2024-07-16 04:31:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721104290000|2024-07-16 04:31:30|||||||||2
1721104320000|2024-07-16 04:32:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|7
1721104330000|2024-07-16 04:32:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2
1721104340000|2024-07-16 04:32:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721104360000|2024-07-16 04:32:40|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|3
1721104370000|2024-07-16 04:32:50|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1721104380000|2024-07-16 04:33:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721104410000|2024-07-16 04:33:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1721104420000|2024-07-16 04:33:40|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|2
1721104430000|2024-07-16 04:33:50|||||||||1
1721104440000|2024-07-16 04:34:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|6
1721104470000|2024-07-16 04:34:30|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|1
1721104490000|2024-07-16 04:34:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1721104520000|2024-07-16 04:35:20|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|3
1721104530000|2024-07-16 04:35:30|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|1
1721104570000|2024-07-16 04:36:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721104590000|2024-07-16 04:36:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721104600000|2024-07-16 04:36:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1721104620000|2024-07-16 04:37:00|||||||||1
1721104630000|2024-07-16 04:37:10|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|1
1721104650000|2024-07-16 04:37:30|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|3
1721104670000|2024-07-16 04:37:50|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721104680000|2024-07-16 04:38:00|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|3
1721104710000|2024-07-16 04:38:30|||||||||1
1721104730000|2024-07-16 04:38:50|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|5
1721104740000|2024-07-16 04:39:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721104750000|2024-07-16 04:39:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1721104790000|2024-07-16 04:39:50|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|3
1721104800000|2024-07-16 04:40:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1721104820000|2024-07-16 04:40:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1721104840000|2024-07-16 04:40:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721104850000|2024-07-16 04:40:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721104860000|2024-07-16 04:41:00|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|0
1721104900000|2024-07-16 04:41:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721104910000|2024-07-16 04:41:50|||||||||1
1721104920000|2024-07-16 04:42:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1721104930000|2024-07-16 04:42:10|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|1
1721104950000|2024-07-16 04:42:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721105020000|2024-07-16 04:43:40|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|1
1721105030000|2024-07-16 04:43:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721105040000|2024-07-16 04:44:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1721105050000|2024-07-16 04:44:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721105060000|2024-07-16 04:44:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721105080000|2024-07-16 04:44:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|2
1721105090000|2024-07-16 04:44:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|3
1721105100000|2024-07-16 04:45:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1721105110000|2024-07-16 04:45:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721105120000|2024-07-16 04:45:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1721105130000|2024-07-16 04:45:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721105140000|2024-07-16 04:45:40|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|0
1721105150000|2024-07-16 04:45:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|0
1721105160000|2024-07-16 04:46:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721105170000|2024-07-16 04:46:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721105200000|2024-07-16 04:46:40|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721105210000|2024-07-16 04:46:50|||||||||2
1721105220000|2024-07-16 04:47:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|20
1721105230000|2024-07-16 04:47:10|||||||||1
1721105240000|2024-07-16 04:47:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|4
1721105250000|2024-07-16 04:47:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|1
1721105270000|2024-07-16 04:47:50|||||||||1
1721105280000|2024-07-16 04:48:00|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1721105290000|2024-07-16 04:48:10|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|1
1721105310000|2024-07-16 04:48:30|||||||||1
1721105340000|2024-07-16 04:49:00|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1721105350000|2024-07-16 04:49:10|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|1
1721105390000|2024-07-16 04:49:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1721105400000|2024-07-16 04:50:00|||||||||1
1721105420000|2024-07-16 04:50:20|||||||||3
1721105430000|2024-07-16 04:50:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721105450000|2024-07-16 04:50:50|||||||||1
1721105470000|2024-07-16 04:51:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|13
1721105490000|2024-07-16 04:51:30|||||||||1
1721105500000|2024-07-16 04:51:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721105520000|2024-07-16 04:52:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1721105530000|2024-07-16 04:52:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721105580000|2024-07-16 04:53:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721105590000|2024-07-16 04:53:10|||||||||1
1721105610000|2024-07-16 04:53:30|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|2
1721105620000|2024-07-16 04:53:40|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721105630000|2024-07-16 04:53:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721105640000|2024-07-16 04:54:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|4
1721105650000|2024-07-16 04:54:10|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|1
1721105660000|2024-07-16 04:54:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721105670000|2024-07-16 04:54:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721105690000|2024-07-16 04:54:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721105700000|2024-07-16 04:55:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721105720000|2024-07-16 04:55:20|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|3
1721105730000|2024-07-16 04:55:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1721105750000|2024-07-16 04:55:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721105760000|2024-07-16 04:56:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|1
1721105790000|2024-07-16 04:56:30|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|0
1721105800000|2024-07-16 04:56:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721105850000|2024-07-16 04:57:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721105860000|2024-07-16 04:57:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721105890000|2024-07-16 04:58:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|1
1721105900000|2024-07-16 04:58:20|2197.8|2197.5|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|2
1721105910000|2024-07-16 04:58:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721105920000|2024-07-16 04:58:40|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|0
1721105940000|2024-07-16 04:59:00|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|3
1721105960000|2024-07-16 04:59:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721105970000|2024-07-16 04:59:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721105980000|2024-07-16 04:59:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721106000000|2024-07-16 05:00:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|2
1721106010000|2024-07-16 05:00:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721106020000|2024-07-16 05:00:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721106030000|2024-07-16 05:00:30|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|6
1721106050000|2024-07-16 05:00:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|2
1721106060000|2024-07-16 05:01:00|||||||||2
1721106070000|2024-07-16 05:01:10|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721106090000|2024-07-16 05:01:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721106100000|2024-07-16 05:01:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721106120000|2024-07-16 05:02:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|8
1721106150000|2024-07-16 05:02:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|3
1721106160000|2024-07-16 05:02:40|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1721106180000|2024-07-16 05:03:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|3
1721106190000|2024-07-16 05:03:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|1
1721106200000|2024-07-16 05:03:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|3
1721106240000|2024-07-16 05:04:00|||||||||1
1721106260000|2024-07-16 05:04:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721106340000|2024-07-16 05:05:40|||||||||1
1721106350000|2024-07-16 05:05:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721106360000|2024-07-16 05:06:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|0
1721106370000|2024-07-16 05:06:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|0
1721106380000|2024-07-16 05:06:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|1
1721106410000|2024-07-16 05:06:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1721106440000|2024-07-16 05:07:20|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721106460000|2024-07-16 05:07:40|||||||||2
1721106470000|2024-07-16 05:07:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721106480000|2024-07-16 05:08:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721106520000|2024-07-16 05:08:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|4
1721106530000|2024-07-16 05:08:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|0
1721106540000|2024-07-16 05:09:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2
1721106550000|2024-07-16 05:09:10|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721106560000|2024-07-16 05:09:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721106570000|2024-07-16 05:09:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721106600000|2024-07-16 05:10:00|||||||||1
1721106610000|2024-07-16 05:10:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721106620000|2024-07-16 05:10:20|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1721106660000|2024-07-16 05:11:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721106670000|2024-07-16 05:11:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721106690000|2024-07-16 05:11:30|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1721106700000|2024-07-16 05:11:40|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1721106710000|2024-07-16 05:11:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1721106720000|2024-07-16 05:12:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|5
1721106730000|2024-07-16 05:12:10|||||||||1
1721106740000|2024-07-16 05:12:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2
1721106770000|2024-07-16 05:12:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1721106780000|2024-07-16 05:13:00|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|2
1721106790000|2024-07-16 05:13:10|||||||||2
1721106810000|2024-07-16 05:13:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721106820000|2024-07-16 05:13:40|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1721106840000|2024-07-16 05:14:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721106850000|2024-07-16 05:14:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|4
1721106890000|2024-07-16 05:14:50|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|1
1721106900000|2024-07-16 05:15:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721106920000|2024-07-16 05:15:20|||||||||5
1721106930000|2024-07-16 05:15:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721106950000|2024-07-16 05:15:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721106960000|2024-07-16 05:16:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721107000000|2024-07-16 05:16:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721107040000|2024-07-16 05:17:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721107080000|2024-07-16 05:18:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|8
1721107140000|2024-07-16 05:19:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721107160000|2024-07-16 05:19:20|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1721107180000|2024-07-16 05:19:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721107230000|2024-07-16 05:20:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|3
1721107250000|2024-07-16 05:20:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1721107260000|2024-07-16 05:21:00|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1721107270000|2024-07-16 05:21:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721107290000|2024-07-16 05:21:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721107320000|2024-07-16 05:22:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721107360000|2024-07-16 05:22:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721107370000|2024-07-16 05:22:50|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721107400000|2024-07-16 05:23:20|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1721107410000|2024-07-16 05:23:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|0
1721107420000|2024-07-16 05:23:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|1
1721107440000|2024-07-16 05:24:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|2
1721107460000|2024-07-16 05:24:20|||||||||1
1721107490000|2024-07-16 05:24:50|||||||||1
1721107540000|2024-07-16 05:25:40|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|4
1721107560000|2024-07-16 05:26:00|||||||||1
1721107580000|2024-07-16 05:26:20|||||||||1
1721107590000|2024-07-16 05:26:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721107610000|2024-07-16 05:26:50|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1721107710000|2024-07-16 05:28:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721107720000|2024-07-16 05:28:40|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721107730000|2024-07-16 05:28:50|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|20
1721107740000|2024-07-16 05:29:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|9
1721107760000|2024-07-16 05:29:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721107770000|2024-07-16 05:29:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|7
1721107780000|2024-07-16 05:29:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|21
1721107790000|2024-07-16 05:29:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|0
1721107800000|2024-07-16 05:30:00|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|5
1721107810000|2024-07-16 05:30:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|12
1721107820000|2024-07-16 05:30:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|0
1721107830000|2024-07-16 05:30:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|7
1721107840000|2024-07-16 05:30:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|3
1721107850000|2024-07-16 05:30:50|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|4
1721107860000|2024-07-16 05:31:00|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|0
1721107870000|2024-07-16 05:31:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|1
1721107880000|2024-07-16 05:31:20|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|0
1721107890000|2024-07-16 05:31:30|||||||||1
1721107900000|2024-07-16 05:31:40|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|1
1721107920000|2024-07-16 05:32:00|||||||||3
1721107940000|2024-07-16 05:32:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|0
1721107950000|2024-07-16 05:32:30|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|13
1721107960000|2024-07-16 05:32:40|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|24
1721107970000|2024-07-16 05:32:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|6
1721107980000|2024-07-16 05:33:00|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|10
1721108000000|2024-07-16 05:33:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1721108010000|2024-07-16 05:33:30|||||||||1
1721108030000|2024-07-16 05:33:50|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|2
1721108040000|2024-07-16 05:34:00|||||||||1
1721108050000|2024-07-16 05:34:10|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|4
1721108060000|2024-07-16 05:34:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|3
1721108080000|2024-07-16 05:34:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|6
1721108090000|2024-07-16 05:34:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721108100000|2024-07-16 05:35:00|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|2
1721108110000|2024-07-16 05:35:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|4
1721108120000|2024-07-16 05:35:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1721108130000|2024-07-16 05:35:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|0
1721108140000|2024-07-16 05:35:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|7
1721108150000|2024-07-16 05:35:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|3
1721108160000|2024-07-16 05:36:00|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|2
1721108180000|2024-07-16 05:36:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|5
1721108190000|2024-07-16 05:36:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721108200000|2024-07-16 05:36:40|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|7
1721108220000|2024-07-16 05:37:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721108230000|2024-07-16 05:37:10|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|8
1721108240000|2024-07-16 05:37:20|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|8
1721108250000|2024-07-16 05:37:30|||||||||1
1721108260000|2024-07-16 05:37:40|||||||||1
1721108290000|2024-07-16 05:38:10|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|11
1721108320000|2024-07-16 05:38:40|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|4
1721108330000|2024-07-16 05:38:50|2197|2196.7|2197|2196.7|2197|2196.7|2196.8|2196.5|15
1721108340000|2024-07-16 05:39:00|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|10
1721108350000|2024-07-16 05:39:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|3
1721108360000|2024-07-16 05:39:20|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.3|2196|10
1721108370000|2024-07-16 05:39:30|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|9
1721108380000|2024-07-16 05:39:40|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|3
1721108390000|2024-07-16 05:39:50|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|0
1721108400000|2024-07-16 05:40:00|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|5
1721108410000|2024-07-16 05:40:10|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|4
1721108420000|2024-07-16 05:40:20|||||||||1
1721108430000|2024-07-16 05:40:30|||||||||1
1721108440000|2024-07-16 05:40:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1721108450000|2024-07-16 05:40:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721108460000|2024-07-16 05:41:00|2197.3|2197|2197.3|2197|2197.4|2197.1|2197.3|2197|1
1721108470000|2024-07-16 05:41:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721108480000|2024-07-16 05:41:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|0
1721108490000|2024-07-16 05:41:30|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|1
1721108510000|2024-07-16 05:41:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721108560000|2024-07-16 05:42:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721108570000|2024-07-16 05:42:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721108590000|2024-07-16 05:43:10|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721108600000|2024-07-16 05:43:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|0
1721108630000|2024-07-16 05:43:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721108640000|2024-07-16 05:44:00|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|1
1721108650000|2024-07-16 05:44:10|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|1
1721108660000|2024-07-16 05:44:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721108670000|2024-07-16 05:44:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1721108680000|2024-07-16 05:44:40|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|9
1721108690000|2024-07-16 05:44:50|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|3
1721108700000|2024-07-16 05:45:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721108710000|2024-07-16 05:45:10|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|0
1721108730000|2024-07-16 05:45:30|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|0
1721108750000|2024-07-16 05:45:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|0
1721108760000|2024-07-16 05:46:00|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|1
1721108790000|2024-07-16 05:46:30|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721108800000|2024-07-16 05:46:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|3
1721108810000|2024-07-16 05:46:50|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.9|2197.6|3
1721108830000|2024-07-16 05:47:10|||||||||1
1721108840000|2024-07-16 05:47:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721108850000|2024-07-16 05:47:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1721108860000|2024-07-16 05:47:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721108870000|2024-07-16 05:47:50|||||||||1
1721108880000|2024-07-16 05:48:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721108890000|2024-07-16 05:48:10|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|5
1721108910000|2024-07-16 05:48:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|2
1721108920000|2024-07-16 05:48:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1721108930000|2024-07-16 05:48:50|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|0
1721108940000|2024-07-16 05:49:00|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|0
1721108960000|2024-07-16 05:49:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1721108970000|2024-07-16 05:49:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|0
1721108990000|2024-07-16 05:49:50|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|1
1721109000000|2024-07-16 05:50:00|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|0
1721109010000|2024-07-16 05:50:10|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|1
1721109020000|2024-07-16 05:50:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1721109030000|2024-07-16 05:50:30|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|1
1721109040000|2024-07-16 05:50:40|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721109050000|2024-07-16 05:50:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|0
1721109060000|2024-07-16 05:51:00|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1721109070000|2024-07-16 05:51:10|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|3
1721109110000|2024-07-16 05:51:50|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|0
1721109120000|2024-07-16 05:52:00|||||||||3
1721109130000|2024-07-16 05:52:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1721109140000|2024-07-16 05:52:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|0
1721109180000|2024-07-16 05:53:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1721109190000|2024-07-16 05:53:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721109200000|2024-07-16 05:53:20|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|4
1721109220000|2024-07-16 05:53:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197|2196.7|2
1721109240000|2024-07-16 05:54:00|2197.2|2196.9|2197.1|2196.8|2197.3|2197|2197.1|2196.8|1
1721109250000|2024-07-16 05:54:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721109290000|2024-07-16 05:54:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721109300000|2024-07-16 05:55:00|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721109310000|2024-07-16 05:55:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721109320000|2024-07-16 05:55:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721109330000|2024-07-16 05:55:30|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|8
1721109340000|2024-07-16 05:55:40|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1721109350000|2024-07-16 05:55:50|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|0
1721109360000|2024-07-16 05:56:00|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721109370000|2024-07-16 05:56:10|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|1
1721109380000|2024-07-16 05:56:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1721109390000|2024-07-16 05:56:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197.1|2196.8|0
1721109400000|2024-07-16 05:56:40|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|2
1721109410000|2024-07-16 05:56:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721109430000|2024-07-16 05:57:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|3
1721109450000|2024-07-16 05:57:30|||||||||5
1721109470000|2024-07-16 05:57:50|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721109480000|2024-07-16 05:58:00|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197.2|2196.9|2
1721109490000|2024-07-16 05:58:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721109500000|2024-07-16 05:58:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.3|2197|2
1721109510000|2024-07-16 05:58:30|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721109520000|2024-07-16 05:58:40|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|1
1721109530000|2024-07-16 05:58:50|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|0
1721109550000|2024-07-16 05:59:10|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721109560000|2024-07-16 05:59:20|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|0
1721109580000|2024-07-16 05:59:40|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|3
1721109590000|2024-07-16 05:59:50|2197.7|2197.4|2197.2|2196.9|2197.7|2197.4|2197.1|2196.8|20
1721109600000|2024-07-16 06:00:00|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|13
1721109610000|2024-07-16 06:00:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|0
1721109620000|2024-07-16 06:00:20|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|1
1721109630000|2024-07-16 06:00:30|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2196.5|2196.2|12
1721109640000|2024-07-16 06:00:40|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|0
1721109650000|2024-07-16 06:00:50|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|1
1721109660000|2024-07-16 06:01:00|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|3
1721109680000|2024-07-16 06:01:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|0
1721109690000|2024-07-16 06:01:30|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|2
1721109720000|2024-07-16 06:02:00|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|6
1721109730000|2024-07-16 06:02:10|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|4
1721109740000|2024-07-16 06:02:20|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|8
1721109750000|2024-07-16 06:02:30|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|4
1721109760000|2024-07-16 06:02:40|2195.8|2195.5|2196|2195.7|2196.1|2195.8|2195.8|2195.5|12
1721109770000|2024-07-16 06:02:50|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|0
1721109780000|2024-07-16 06:03:00|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|0
1721109790000|2024-07-16 06:03:10|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|1
1721109800000|2024-07-16 06:03:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1721109810000|2024-07-16 06:03:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|0
1721109820000|2024-07-16 06:03:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|0
1721109830000|2024-07-16 06:03:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1721109840000|2024-07-16 06:04:00|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|1
1721109850000|2024-07-16 06:04:10|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|2
1721109860000|2024-07-16 06:04:20|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|0
1721109870000|2024-07-16 06:04:30|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.3|2196|2
1721109880000|2024-07-16 06:04:40|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|3
1721109890000|2024-07-16 06:04:50|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|0
1721109900000|2024-07-16 06:05:00|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|25
1721109910000|2024-07-16 06:05:10|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|6
1721109920000|2024-07-16 06:05:20|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|0
1721109930000|2024-07-16 06:05:30|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|2
1721109940000|2024-07-16 06:05:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|1
1721109950000|2024-07-16 06:05:50|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|1
1721109960000|2024-07-16 06:06:00|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1721109970000|2024-07-16 06:06:10|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|13
1721109980000|2024-07-16 06:06:20|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|0
1721109990000|2024-07-16 06:06:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1721110000000|2024-07-16 06:06:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|0
1721110020000|2024-07-16 06:07:00|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|2
1721110030000|2024-07-16 06:07:10|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|8
1721110040000|2024-07-16 06:07:20|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|0
1721110050000|2024-07-16 06:07:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1721110060000|2024-07-16 06:07:40|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|1
1721110080000|2024-07-16 06:08:00|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|5
1721110090000|2024-07-16 06:08:10|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|0
1721110110000|2024-07-16 06:08:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|10
1721110120000|2024-07-16 06:08:40|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|1
1721110130000|2024-07-16 06:08:50|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|0
1721110140000|2024-07-16 06:09:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|3
1721110150000|2024-07-16 06:09:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1721110160000|2024-07-16 06:09:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|0
1721110180000|2024-07-16 06:09:40|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1721110190000|2024-07-16 06:09:50|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|4
1721110200000|2024-07-16 06:10:00|2195.5|2195.2|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|6
1721110210000|2024-07-16 06:10:10|2195.2|2194.9|2193.8|2193.5|2195.2|2194.9|2193.8|2193.5|129
1721110220000|2024-07-16 06:10:20|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.7|2193.4|12
1721110230000|2024-07-16 06:10:30|2193.5|2193.2|2194.1|2193.8|2194.1|2193.8|2193.5|2193.2|40
1721110240000|2024-07-16 06:10:40|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|2
1721110250000|2024-07-16 06:10:50|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|11
1721110260000|2024-07-16 06:11:00|2194.5|2194.2|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|6
1721110270000|2024-07-16 06:11:10|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|1
1721110290000|2024-07-16 06:11:30|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1721110300000|2024-07-16 06:11:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|0
1721110310000|2024-07-16 06:11:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1721110320000|2024-07-16 06:12:00|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|0
1721110330000|2024-07-16 06:12:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|0
1721110340000|2024-07-16 06:12:20|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|0
1721110350000|2024-07-16 06:12:30|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.9|2193.6|7
1721110360000|2024-07-16 06:12:40|2193.9|2193.6|2193.9|2193.6|2194|2193.7|2193.9|2193.6|2
1721110370000|2024-07-16 06:12:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|0
1721110380000|2024-07-16 06:13:00|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|6
1721110390000|2024-07-16 06:13:10|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|0
1721110400000|2024-07-16 06:13:20|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|0
1721110410000|2024-07-16 06:13:30|2193.9|2193.6|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|2
1721110420000|2024-07-16 06:13:40|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|0
1721110450000|2024-07-16 06:14:10|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|0
1721110460000|2024-07-16 06:14:20|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|0
1721110470000|2024-07-16 06:14:30|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|1
1721110480000|2024-07-16 06:14:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|0
1721110490000|2024-07-16 06:14:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|4
1721110500000|2024-07-16 06:15:00|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|2
1721110510000|2024-07-16 06:15:10|||||||||1
1721110520000|2024-07-16 06:15:20|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|1
1721110530000|2024-07-16 06:15:30|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|21
1721110540000|2024-07-16 06:15:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1721110550000|2024-07-16 06:15:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721110580000|2024-07-16 06:16:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|3
1721110590000|2024-07-16 06:16:30|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|2
1721110600000|2024-07-16 06:16:40|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|1
1721110610000|2024-07-16 06:16:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1721110650000|2024-07-16 06:17:30|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|1
1721110660000|2024-07-16 06:17:40|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.4|2194.1|3
1721110670000|2024-07-16 06:17:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1721110680000|2024-07-16 06:18:00|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|0
1721110690000|2024-07-16 06:18:10|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|2
1721110700000|2024-07-16 06:18:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721110720000|2024-07-16 06:18:40|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|0
1721110740000|2024-07-16 06:19:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|0
1721110750000|2024-07-16 06:19:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|3
1721110760000|2024-07-16 06:19:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|0
1721110770000|2024-07-16 06:19:30|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|1
1721110780000|2024-07-16 06:19:40|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2
1721110800000|2024-07-16 06:20:00|||||||||3
1721110810000|2024-07-16 06:20:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1721110820000|2024-07-16 06:20:20|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|0
1721110830000|2024-07-16 06:20:30|2195.1|2194.8|2195|2194.7|2195.2|2194.9|2195|2194.7|2
1721110840000|2024-07-16 06:20:40|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.8|2194.5|2
1721110850000|2024-07-16 06:20:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|6
1721110860000|2024-07-16 06:21:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721110880000|2024-07-16 06:21:20|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|23
1721110890000|2024-07-16 06:21:30|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|1
1721110900000|2024-07-16 06:21:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721110910000|2024-07-16 06:21:50|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|29
1721110920000|2024-07-16 06:22:00|||||||||2
1721110930000|2024-07-16 06:22:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|0
1721110940000|2024-07-16 06:22:20|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|6
1721110950000|2024-07-16 06:22:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|6
1721110960000|2024-07-16 06:22:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|5
1721110970000|2024-07-16 06:22:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1721110980000|2024-07-16 06:23:00|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.3|2194|2
1721110990000|2024-07-16 06:23:10|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|1
1721111000000|2024-07-16 06:23:20|2194.5|2194.2|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|3
1721111020000|2024-07-16 06:23:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|0
1721111030000|2024-07-16 06:23:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1721111040000|2024-07-16 06:24:00|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|1
1721111060000|2024-07-16 06:24:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1721111070000|2024-07-16 06:24:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|6
1721111080000|2024-07-16 06:24:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|4
1721111090000|2024-07-16 06:24:50|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|2
1721111100000|2024-07-16 06:25:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|2
1721111110000|2024-07-16 06:25:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|0
1721111120000|2024-07-16 06:25:20|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|6
1721111130000|2024-07-16 06:25:30|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|0
1721111140000|2024-07-16 06:25:40|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.3|2193|84
1721111150000|2024-07-16 06:25:50|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|6
1721111160000|2024-07-16 06:26:00|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|104
1721111170000|2024-07-16 06:26:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|0
1721111180000|2024-07-16 06:26:20|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|2
1721111190000|2024-07-16 06:26:30|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|0
1721111200000|2024-07-16 06:26:40|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|5
1721111210000|2024-07-16 06:26:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|0
1721111230000|2024-07-16 06:27:10|2194|2193.7|2194|2193.7|2194.2|2193.9|2194|2193.7|4
1721111240000|2024-07-16 06:27:20|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|1
1721111250000|2024-07-16 06:27:30|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|4
1721111270000|2024-07-16 06:27:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|0
1721111280000|2024-07-16 06:28:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|0
1721111290000|2024-07-16 06:28:10|2193.8|2193.5|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|4
1721111300000|2024-07-16 06:28:20|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|1
1721111310000|2024-07-16 06:28:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1721111320000|2024-07-16 06:28:40|2193.2|2192.9|2193.3|2193|2193.4|2193.1|2193.2|2192.9|4
1721111330000|2024-07-16 06:28:50|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|1
1721111340000|2024-07-16 06:29:00|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|4
1721111360000|2024-07-16 06:29:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|0
1721111380000|2024-07-16 06:29:40|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|1
1721111390000|2024-07-16 06:29:50|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|0
1721111400000|2024-07-16 06:30:00|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|2
1721111410000|2024-07-16 06:30:10|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|0
1721111420000|2024-07-16 06:30:20|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.8|2193.5|2
1721111430000|2024-07-16 06:30:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|6
1721111440000|2024-07-16 06:30:40|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|4
1721111450000|2024-07-16 06:30:50|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|2
1721111460000|2024-07-16 06:31:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|0
1721111470000|2024-07-16 06:31:10|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.8|2193.5|7
1721111480000|2024-07-16 06:31:20|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|0
1721111490000|2024-07-16 06:31:30|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|2
1721111510000|2024-07-16 06:31:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2
1721111520000|2024-07-16 06:32:00|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|0
1721111540000|2024-07-16 06:32:20|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|2
1721111550000|2024-07-16 06:32:30|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|8
1721111560000|2024-07-16 06:32:40|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|3
1721111570000|2024-07-16 06:32:50|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1721111580000|2024-07-16 06:33:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|3
1721111600000|2024-07-16 06:33:20|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|3
1721111620000|2024-07-16 06:33:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|3
1721111660000|2024-07-16 06:34:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|3
1721111670000|2024-07-16 06:34:30|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|19
1721111680000|2024-07-16 06:34:40|2192.8|2192.5|2192.9|2192.6|2193|2192.7|2192.8|2192.5|3
1721111700000|2024-07-16 06:35:00|2193|2192.7|2193.4|2193.1|2193.4|2193.1|2193|2192.7|7
1721111720000|2024-07-16 06:35:20|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|4
1721111740000|2024-07-16 06:35:40|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|4
1721111760000|2024-07-16 06:36:00|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.3|2193|2
1721111770000|2024-07-16 06:36:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721111780000|2024-07-16 06:36:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|0
1721111790000|2024-07-16 06:36:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721111800000|2024-07-16 06:36:40|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|0
1721111810000|2024-07-16 06:36:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|6
1721111820000|2024-07-16 06:37:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193|2192.7|4
1721111830000|2024-07-16 06:37:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|0
1721111840000|2024-07-16 06:37:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1721111860000|2024-07-16 06:37:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1721111870000|2024-07-16 06:37:50|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|0
1721111880000|2024-07-16 06:38:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1721111890000|2024-07-16 06:38:10|2193.5|2193.2|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|3
1721111900000|2024-07-16 06:38:20|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|1
1721111910000|2024-07-16 06:38:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|3
1721111920000|2024-07-16 06:38:40|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|18
1721111930000|2024-07-16 06:38:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|0
1721111940000|2024-07-16 06:39:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|4
1721111950000|2024-07-16 06:39:10|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|0
1721111960000|2024-07-16 06:39:20|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|3
1721111970000|2024-07-16 06:39:30|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|1
1721111980000|2024-07-16 06:39:40|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1721112000000|2024-07-16 06:40:00|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|2
1721112010000|2024-07-16 06:40:10|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|0
1721112020000|2024-07-16 06:40:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|0
1721112030000|2024-07-16 06:40:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|3
1721112040000|2024-07-16 06:40:40|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.3|2193|5
1721112050000|2024-07-16 06:40:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|6
1721112060000|2024-07-16 06:41:00|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|1
1721112070000|2024-07-16 06:41:10|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|0
1721112080000|2024-07-16 06:41:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721112090000|2024-07-16 06:41:30|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1721112100000|2024-07-16 06:41:40|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1721112110000|2024-07-16 06:41:50|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1721112120000|2024-07-16 06:42:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|0
1721112130000|2024-07-16 06:42:10|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|3
1721112140000|2024-07-16 06:42:20|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|1
1721112150000|2024-07-16 06:42:30|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|0
1721112160000|2024-07-16 06:42:40|2193.3|2193|2193.1|2192.8|2193.3|2193|2193.1|2192.8|0
1721112170000|2024-07-16 06:42:50|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1721112180000|2024-07-16 06:43:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|2
1721112190000|2024-07-16 06:43:10|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|0
1721112210000|2024-07-16 06:43:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|0
1721112230000|2024-07-16 06:43:50|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.3|2193|2
1721112240000|2024-07-16 06:44:00|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|0
1721112250000|2024-07-16 06:44:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721112260000|2024-07-16 06:44:20|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|2
1721112270000|2024-07-16 06:44:30|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|4
1721112280000|2024-07-16 06:44:40|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|2
1721112290000|2024-07-16 06:44:50|||||||||1
1721112300000|2024-07-16 06:45:00|2193|2192.7|2193|2192.7|2193|2192.7|2192.9|2192.6|1
1721112310000|2024-07-16 06:45:10|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|0
1721112320000|2024-07-16 06:45:20|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|0
1721112340000|2024-07-16 06:45:40|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|0
1721112350000|2024-07-16 06:45:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|0
1721112360000|2024-07-16 06:46:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1721112370000|2024-07-16 06:46:10|2193.1|2192.8|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|3
1721112380000|2024-07-16 06:46:20|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|0
1721112390000|2024-07-16 06:46:30|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|11
1721112400000|2024-07-16 06:46:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|3
1721112410000|2024-07-16 06:46:50|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|3
1721112440000|2024-07-16 06:47:20|2192.6|2192.3|2192|2191.7|2192.8|2192.5|2192|2191.7|196
1721112450000|2024-07-16 06:47:30|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|22
1721112460000|2024-07-16 06:47:40|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|14
1721112470000|2024-07-16 06:47:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|8
1721112480000|2024-07-16 06:48:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2
1721112490000|2024-07-16 06:48:10|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|6
1721112500000|2024-07-16 06:48:20|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|0
1721112520000|2024-07-16 06:48:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|14
1721112530000|2024-07-16 06:48:50|||||||||1
1721112550000|2024-07-16 06:49:10|2192|2191.7|2192|2191.7|2192.1|2191.8|2191.9|2191.6|5
1721112560000|2024-07-16 06:49:20|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|6
1721112570000|2024-07-16 06:49:30|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|2
1721112580000|2024-07-16 06:49:40|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|1
1721112590000|2024-07-16 06:49:50|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|1
1721112600000|2024-07-16 06:50:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|0
1721112610000|2024-07-16 06:50:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|7
1721112620000|2024-07-16 06:50:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1721112630000|2024-07-16 06:50:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|0
1721112640000|2024-07-16 06:50:40|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|16
1721112650000|2024-07-16 06:50:50|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1721112660000|2024-07-16 06:51:00|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.3|2192|0
1721112680000|2024-07-16 06:51:20|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|2
1721112690000|2024-07-16 06:51:30|2193|2192.7|2193|2192.7|2193|2192.7|2192.9|2192.6|3
1721112710000|2024-07-16 06:51:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|3
1721112720000|2024-07-16 06:52:00|||||||||1
1721112730000|2024-07-16 06:52:10|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1721112740000|2024-07-16 06:52:20|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|19
1721112750000|2024-07-16 06:52:30|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|37
1721112760000|2024-07-16 06:52:40|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|14
1721112780000|2024-07-16 06:53:00|2193.5|2193.2|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|1
1721112790000|2024-07-16 06:53:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1721112810000|2024-07-16 06:53:30|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|0
1721112820000|2024-07-16 06:53:40|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|2
1721112830000|2024-07-16 06:53:50|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|5
1721112840000|2024-07-16 06:54:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|0
1721112850000|2024-07-16 06:54:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|1
1721112860000|2024-07-16 06:54:20|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|1
1721112870000|2024-07-16 06:54:30|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|6
1721112880000|2024-07-16 06:54:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721112890000|2024-07-16 06:54:50|2193.3|2193|2193.1|2192.8|2193.3|2193|2193.1|2192.8|0
1721112900000|2024-07-16 06:55:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1721112910000|2024-07-16 06:55:10|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2193|2192.7|5
1721112920000|2024-07-16 06:55:20|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.9|2192.6|4
1721112940000|2024-07-16 06:55:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|0
1721112950000|2024-07-16 06:55:50|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|2
1721112960000|2024-07-16 06:56:00|2192.8|2192.5|2192.9|2192.6|2193|2192.7|2192.8|2192.5|3
1721112970000|2024-07-16 06:56:10|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|1
1721113000000|2024-07-16 06:56:40|||||||||5
1721113010000|2024-07-16 06:56:50|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|6
1721113030000|2024-07-16 06:57:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|0
1721113050000|2024-07-16 06:57:30|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|4
1721113060000|2024-07-16 06:57:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|57
1721113070000|2024-07-16 06:57:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721113090000|2024-07-16 06:58:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|0
1721113100000|2024-07-16 06:58:20|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|6
1721113130000|2024-07-16 06:58:50|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|5
1721113140000|2024-07-16 06:59:00|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|0
1721113150000|2024-07-16 06:59:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|5
1721113160000|2024-07-16 06:59:20|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|6
1721113170000|2024-07-16 06:59:30|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|2
1721113180000|2024-07-16 06:59:40|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|24
1721113190000|2024-07-16 06:59:50|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|7
1721113200000|2024-07-16 07:00:00|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|17
1721113210000|2024-07-16 07:00:10|2193.5|2193.2|2193.8|2193.5|2193.9|2193.6|2193.5|2193.2|64
1721113220000|2024-07-16 07:00:20|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|3
1721113230000|2024-07-16 07:00:30|||||||||2
1721113240000|2024-07-16 07:00:40|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.9|2193.6|23
1721113250000|2024-07-16 07:00:50|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|11
1721113260000|2024-07-16 07:01:00|2194.5|2194.2|2194.2|2193.9|2194.6|2194.3|2194.1|2193.8|15
1721113270000|2024-07-16 07:01:10|2194.3|2194|2194.5|2194.2|2194.6|2194.3|2194.3|2194|5
1721113280000|2024-07-16 07:01:20|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|0
1721113290000|2024-07-16 07:01:30|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|0
1721113300000|2024-07-16 07:01:40|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|6
1721113310000|2024-07-16 07:01:50|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|21
1721113320000|2024-07-16 07:02:00|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|14
1721113330000|2024-07-16 07:02:10|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|2
1721113340000|2024-07-16 07:02:20|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.6|2193.3|11
1721113350000|2024-07-16 07:02:30|2193.5|2193.2|2193.5|2193.2|2193.7|2193.4|2193.5|2193.2|3
1721113360000|2024-07-16 07:02:40|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|52
1721113370000|2024-07-16 07:02:50|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|6
1721113380000|2024-07-16 07:03:00|2194.3|2194|2194.5|2194.2|2194.6|2194.3|2194.3|2194|5
1721113390000|2024-07-16 07:03:10|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.3|2194|10
1721113400000|2024-07-16 07:03:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1721113410000|2024-07-16 07:03:30|2194.6|2194.3|2195.5|2195.2|2195.5|2195.2|2194.6|2194.3|26
1721113420000|2024-07-16 07:03:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|3
1721113430000|2024-07-16 07:03:50|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|5
1721113440000|2024-07-16 07:04:00|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|9
1721113450000|2024-07-16 07:04:10|2195|2194.7|2195|2194.7|2195.1|2194.8|2194.9|2194.6|8
1721113460000|2024-07-16 07:04:20|2195.1|2194.8|2195.3|2195|2195.3|2195|2195.1|2194.8|5
1721113470000|2024-07-16 07:04:30|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.3|2195|10
1721113480000|2024-07-16 07:04:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|4
1721113490000|2024-07-16 07:04:50|2195.6|2195.3|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|10
1721113500000|2024-07-16 07:05:00|2195.6|2195.3|2195.4|2195.1|2195.7|2195.4|2195.3|2195|10
1721113510000|2024-07-16 07:05:10|2195.3|2195|2195.5|2195.2|2195.6|2195.3|2195.3|2195|4
1721113520000|2024-07-16 07:05:20|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|3
1721113530000|2024-07-16 07:05:30|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|1
1721113540000|2024-07-16 07:05:40|2195.6|2195.3|2195.4|2195.1|2195.7|2195.4|2195.3|2195|2
1721113550000|2024-07-16 07:05:50|2195.5|2195.2|2195.2|2194.9|2195.9|2195.6|2195.2|2194.9|36
1721113560000|2024-07-16 07:06:00|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|10
1721113570000|2024-07-16 07:06:10|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|2
1721113580000|2024-07-16 07:06:20|2195.1|2194.8|2194.8|2194.5|2195.2|2194.9|2194.8|2194.5|6
1721113590000|2024-07-16 07:06:30|2194.7|2194.4|2194.2|2193.9|2194.7|2194.4|2194.2|2193.9|46
1721113600000|2024-07-16 07:06:40|2194.1|2193.8|2194|2193.7|2194.3|2194|2194|2193.7|7
1721113610000|2024-07-16 07:06:50|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|6
1721113620000|2024-07-16 07:07:00|2193.6|2193.3|2193|2192.7|2193.6|2193.3|2193|2192.7|68
1721113630000|2024-07-16 07:07:10|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|12
1721113640000|2024-07-16 07:07:20|2192.6|2192.3|2192|2191.7|2192.6|2192.3|2192|2191.7|14
1721113650000|2024-07-16 07:07:30|2192.1|2191.8|2191.5|2191.2|2192.1|2191.8|2191.5|2191.2|87
1721113660000|2024-07-16 07:07:40|2191.6|2191.3|2192.5|2192.2|2192.5|2192.2|2191.6|2191.3|21
1721113670000|2024-07-16 07:07:50|2192.4|2192.1|2192.6|2192.3|2192.7|2192.4|2192.4|2192.1|6
1721113680000|2024-07-16 07:08:00|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|9
1721113690000|2024-07-16 07:08:10|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.7|2192.4|7
1721113700000|2024-07-16 07:08:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1721113710000|2024-07-16 07:08:30|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|0
1721113720000|2024-07-16 07:08:40|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|3
1721113730000|2024-07-16 07:08:50|2192.5|2192.2|2191.5|2191.2|2192.5|2192.2|2191.5|2191.2|109
1721113740000|2024-07-16 07:09:00|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|4
1721113750000|2024-07-16 07:09:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|3
1721113760000|2024-07-16 07:09:20|2192.2|2191.9|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|83
1721113770000|2024-07-16 07:09:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|4
1721113780000|2024-07-16 07:09:40|2191.9|2191.6|2192.4|2192.1|2192.6|2192.3|2191.7|2191.4|43
1721113800000|2024-07-16 07:10:00|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.3|2192|5
1721113810000|2024-07-16 07:10:10|2192.7|2192.4|2193.2|2192.9|2193.3|2193|2192.7|2192.4|39
1721113820000|2024-07-16 07:10:20|2193.3|2193|2193|2192.7|2193.3|2193|2193|2192.7|4
1721113830000|2024-07-16 07:10:30|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1721113840000|2024-07-16 07:10:40|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|4
1721113850000|2024-07-16 07:10:50|||||||||2
1721113860000|2024-07-16 07:11:00|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|7
1721113870000|2024-07-16 07:11:10|2193.6|2193.3|2194|2193.7|2194.1|2193.8|2193.6|2193.3|22
1721113880000|2024-07-16 07:11:20|2194.1|2193.8|2194.1|2193.8|2194.3|2194|2194.1|2193.8|8
1721113890000|2024-07-16 07:11:30|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|5
1721113910000|2024-07-16 07:11:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1721113920000|2024-07-16 07:12:00|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.5|2193.2|97
1721113930000|2024-07-16 07:12:10|2193.7|2193.4|2193.3|2193|2193.7|2193.4|2193.3|2193|3
1721113940000|2024-07-16 07:12:20|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|0
1721113950000|2024-07-16 07:12:30|2193.4|2193.1|2193.6|2193.3|2193.7|2193.4|2193.4|2193.1|2
1721113960000|2024-07-16 07:12:40|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|4
1721113970000|2024-07-16 07:12:50|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|1
1721113980000|2024-07-16 07:13:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|1
1721113990000|2024-07-16 07:13:10|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|1
1721114000000|2024-07-16 07:13:20|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2193.8|2193.5|5
1721114010000|2024-07-16 07:13:30|2194.1|2193.8|2194|2193.7|2194.2|2193.9|2193.9|2193.6|3
1721114020000|2024-07-16 07:13:40|||||||||1
1721114030000|2024-07-16 07:13:50|2193.9|2193.6|2193.9|2193.6|2194|2193.7|2193.8|2193.5|6
1721114040000|2024-07-16 07:14:00|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|6
1721114050000|2024-07-16 07:14:10|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.8|2193.5|3
1721114060000|2024-07-16 07:14:20|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.9|2193.6|0
1721114070000|2024-07-16 07:14:30|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|0
1721114080000|2024-07-16 07:14:40|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|1
1721114090000|2024-07-16 07:14:50|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|0
1721114100000|2024-07-16 07:15:00|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|30
1721114110000|2024-07-16 07:15:10|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|15
1721114120000|2024-07-16 07:15:20|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|1
1721114130000|2024-07-16 07:15:30|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.9|2193.6|5
1721114140000|2024-07-16 07:15:40|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|0
1721114150000|2024-07-16 07:15:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|0
1721114160000|2024-07-16 07:16:00|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|1
1721114170000|2024-07-16 07:16:10|2194.5|2194.2|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|5
1721114180000|2024-07-16 07:16:20|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|7
1721114190000|2024-07-16 07:16:30|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.3|2194|1
1721114200000|2024-07-16 07:16:40|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|2
1721114210000|2024-07-16 07:16:50|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|0
1721114220000|2024-07-16 07:17:00|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.1|2193.8|3
1721114230000|2024-07-16 07:17:10|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|1
1721114240000|2024-07-16 07:17:20|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|2
1721114250000|2024-07-16 07:17:30|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|2
1721114260000|2024-07-16 07:17:40|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|9
1721114270000|2024-07-16 07:17:50|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1721114280000|2024-07-16 07:18:00|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|1
1721114290000|2024-07-16 07:18:10|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|3
1721114300000|2024-07-16 07:18:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|6
1721114310000|2024-07-16 07:18:30|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.8|2194.5|11
1721114320000|2024-07-16 07:18:40|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|2
1721114330000|2024-07-16 07:18:50|2194.7|2194.4|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|3
1721114340000|2024-07-16 07:19:00|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|2
1721114350000|2024-07-16 07:19:10|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|4
1721114370000|2024-07-16 07:19:30|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|3
1721114380000|2024-07-16 07:19:40|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|4
1721114390000|2024-07-16 07:19:50|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|6
1721114400000|2024-07-16 07:20:00|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.7|2194.4|9
1721114410000|2024-07-16 07:20:10|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|1
1721114420000|2024-07-16 07:20:20|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|5
1721114430000|2024-07-16 07:20:30|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.1|2194.8|8
1721114440000|2024-07-16 07:20:40|2195.1|2194.8|2195.4|2195.1|2195.5|2195.2|2195.1|2194.8|41
1721114450000|2024-07-16 07:20:50|2195.2|2194.9|2195|2194.7|2195.3|2195|2195|2194.7|11
1721114460000|2024-07-16 07:21:00|2195.1|2194.8|2195.3|2195|2195.3|2195|2195|2194.7|12
1721114480000|2024-07-16 07:21:20|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|10
1721114490000|2024-07-16 07:21:30|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|0
1721114500000|2024-07-16 07:21:40|2194.9|2194.6|2194.6|2194.3|2194.9|2194.6|2194.6|2194.3|1
1721114510000|2024-07-16 07:21:50|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|5
1721114520000|2024-07-16 07:22:00|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|1
1721114530000|2024-07-16 07:22:10|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|8
1721114540000|2024-07-16 07:22:20|2194|2193.7|2194|2193.7|2194.1|2193.8|2194|2193.7|0
1721114550000|2024-07-16 07:22:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|6
1721114560000|2024-07-16 07:22:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|4
1721114570000|2024-07-16 07:22:50|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.9|2193.6|20
1721114580000|2024-07-16 07:23:00|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|8
1721114590000|2024-07-16 07:23:10|2193.9|2193.6|2194.3|2194|2194.3|2194|2193.9|2193.6|32
1721114600000|2024-07-16 07:23:20|2194.2|2193.9|2194.4|2194.1|2194.5|2194.2|2194.2|2193.9|12
1721114610000|2024-07-16 07:23:30|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|2
1721114620000|2024-07-16 07:23:40|2194.1|2193.8|2193.6|2193.3|2194.2|2193.9|2193.6|2193.3|24
1721114630000|2024-07-16 07:23:50|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|11
1721114650000|2024-07-16 07:24:10|||||||||1
1721114660000|2024-07-16 07:24:20|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|3
1721114670000|2024-07-16 07:24:30|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|3
1721114680000|2024-07-16 07:24:40|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|1
1721114690000|2024-07-16 07:24:50|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|1
1721114700000|2024-07-16 07:25:00|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|5
1721114710000|2024-07-16 07:25:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|3
1721114720000|2024-07-16 07:25:20|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|3
1721114730000|2024-07-16 07:25:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1721114750000|2024-07-16 07:25:50|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|4
1721114770000|2024-07-16 07:26:10|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|5
1721114780000|2024-07-16 07:26:20|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|9
1721114790000|2024-07-16 07:26:30|2196|2195.7|2195.7|2195.4|2196|2195.7|2195.7|2195.4|7
1721114810000|2024-07-16 07:26:50|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|2
1721114820000|2024-07-16 07:27:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|3
1721114830000|2024-07-16 07:27:10|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|1
1721114850000|2024-07-16 07:27:30|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|7
1721114860000|2024-07-16 07:27:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|2
1721114870000|2024-07-16 07:27:50|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|3
1721114880000|2024-07-16 07:28:00|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|1
1721114890000|2024-07-16 07:28:10|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|1
1721114900000|2024-07-16 07:28:20|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|4
1721114910000|2024-07-16 07:28:30|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|20
1721114920000|2024-07-16 07:28:40|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|14
1721114930000|2024-07-16 07:28:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|5
1721114940000|2024-07-16 07:29:00|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|5
1721114950000|2024-07-16 07:29:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|4
1721114960000|2024-07-16 07:29:20|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|6
1721114970000|2024-07-16 07:29:30|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|4
1721114980000|2024-07-16 07:29:40|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.3|2196|6
1721114990000|2024-07-16 07:29:50|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|4
1721115000000|2024-07-16 07:30:00|2196.2|2195.9|2196.4|2196.1|2196.6|2196.3|2196.2|2195.9|59
1721115010000|2024-07-16 07:30:10|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.3|2196|3
1721115020000|2024-07-16 07:30:20|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|2
1721115030000|2024-07-16 07:30:30|2196|2195.7|2196.1|2195.8|2196.2|2195.9|2196|2195.7|7
1721115040000|2024-07-16 07:30:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|9
1721115050000|2024-07-16 07:30:50|2195.9|2195.6|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|4
1721115060000|2024-07-16 07:31:00|2196|2195.7|2196|2195.7|2196|2195.7|2195.9|2195.6|8
1721115070000|2024-07-16 07:31:10|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|0
1721115080000|2024-07-16 07:31:20|2195.9|2195.6|2196.4|2196.1|2196.4|2196.1|2195.9|2195.6|58
1721115090000|2024-07-16 07:31:30|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|9
1721115100000|2024-07-16 07:31:40|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|3
1721115110000|2024-07-16 07:31:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|12
1721115120000|2024-07-16 07:32:00|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|1
1721115130000|2024-07-16 07:32:10|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|6
1721115140000|2024-07-16 07:32:20|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|35
1721115150000|2024-07-16 07:32:30|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|10
1721115160000|2024-07-16 07:32:40|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|4
1721115170000|2024-07-16 07:32:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|30
1721115180000|2024-07-16 07:33:00|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|3
1721115190000|2024-07-16 07:33:10|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|7
1721115200000|2024-07-16 07:33:20|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|0
1721115220000|2024-07-16 07:33:40|||||||||2
1721115240000|2024-07-16 07:34:00|2196.5|2196.2|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|67
1721115250000|2024-07-16 07:34:10|2196.2|2195.9|2195.9|2195.6|2196.2|2195.9|2195.9|2195.6|1
1721115270000|2024-07-16 07:34:30|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2196|2195.7|12
1721115280000|2024-07-16 07:34:40|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.3|2196|6
1721115290000|2024-07-16 07:34:50|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|5
1721115300000|2024-07-16 07:35:00|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|29
1721115310000|2024-07-16 07:35:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|4
1721115330000|2024-07-16 07:35:30|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2196|2195.7|0
1721115340000|2024-07-16 07:35:40|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|4
1721115350000|2024-07-16 07:35:50|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.7|2195.4|4
1721115360000|2024-07-16 07:36:00|2195.7|2195.4|2196.3|2196|2196.3|2196|2195.7|2195.4|33
1721115370000|2024-07-16 07:36:10|2196.2|2195.9|2196.2|2195.9|2196.4|2196.1|2196.1|2195.8|61
1721115380000|2024-07-16 07:36:20|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|4
1721115390000|2024-07-16 07:36:30|2196|2195.7|2196|2195.7|2196|2195.7|2195.8|2195.5|2
1721115400000|2024-07-16 07:36:40|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|5
1721115410000|2024-07-16 07:36:50|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|1
1721115420000|2024-07-16 07:37:00|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|12
1721115430000|2024-07-16 07:37:10|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|11
1721115450000|2024-07-16 07:37:30|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|23
1721115460000|2024-07-16 07:37:40|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.8|2196.5|7
1721115470000|2024-07-16 07:37:50|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|0
1721115480000|2024-07-16 07:38:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1721115490000|2024-07-16 07:38:10|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|3
1721115500000|2024-07-16 07:38:20|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|10
1721115510000|2024-07-16 07:38:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|5
1721115520000|2024-07-16 07:38:40|2196.4|2196.1|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|2
1721115530000|2024-07-16 07:38:50|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|0
1721115540000|2024-07-16 07:39:00|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|2
1721115550000|2024-07-16 07:39:10|||||||||11
1721115560000|2024-07-16 07:39:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196|2195.7|14
1721115570000|2024-07-16 07:39:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|1
1721115580000|2024-07-16 07:39:40|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|5
1721115590000|2024-07-16 07:39:50|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196|2195.7|1
1721115600000|2024-07-16 07:40:00|2196|2195.7|2196|2195.7|2196.1|2195.8|2196|2195.7|0
1721115610000|2024-07-16 07:40:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1721115620000|2024-07-16 07:40:20|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|6
1721115630000|2024-07-16 07:40:30|2196|2195.7|2196.2|2195.9|2196.3|2196|2196|2195.7|12
1721115640000|2024-07-16 07:40:40|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|2
1721115650000|2024-07-16 07:40:50|||||||||1
1721115660000|2024-07-16 07:41:00|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2196.3|2196|11
1721115670000|2024-07-16 07:41:10|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|6
1721115680000|2024-07-16 07:41:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.3|2196|0
1721115690000|2024-07-16 07:41:30|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|2
1721115700000|2024-07-16 07:41:40|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|0
1721115710000|2024-07-16 07:41:50|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|4
1721115720000|2024-07-16 07:42:00|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|6
1721115730000|2024-07-16 07:42:10|||||||||1
1721115740000|2024-07-16 07:42:20|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2196|2195.7|2
1721115750000|2024-07-16 07:42:30|2196.1|2195.8|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|4
1721115760000|2024-07-16 07:42:40|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|4
1721115770000|2024-07-16 07:42:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1721115780000|2024-07-16 07:43:00|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|2
1721115790000|2024-07-16 07:43:10|||||||||1
1721115800000|2024-07-16 07:43:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|0
1721115820000|2024-07-16 07:43:40|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2196.3|2196|7
1721115830000|2024-07-16 07:43:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|0
1721115840000|2024-07-16 07:44:00|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|4
1721115850000|2024-07-16 07:44:10|||||||||5
1721115860000|2024-07-16 07:44:20|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2195.8|2195.5|33
1721115870000|2024-07-16 07:44:30|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196|2195.7|5
1721115880000|2024-07-16 07:44:40|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|2
1721115890000|2024-07-16 07:44:50|2196|2195.7|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|1
1721115900000|2024-07-16 07:45:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|8
1721115910000|2024-07-16 07:45:10|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|1
1721115920000|2024-07-16 07:45:20|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1721115930000|2024-07-16 07:45:30|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|2
1721115940000|2024-07-16 07:45:40|||||||||3
1721115950000|2024-07-16 07:45:50|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|1
1721115960000|2024-07-16 07:46:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|6
1721115970000|2024-07-16 07:46:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|2
1721115980000|2024-07-16 07:46:20|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1721115990000|2024-07-16 07:46:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|1
1721116000000|2024-07-16 07:46:40|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|2
1721116010000|2024-07-16 07:46:50|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|3
1721116020000|2024-07-16 07:47:00|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|2
1721116030000|2024-07-16 07:47:10|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|5
1721116040000|2024-07-16 07:47:20|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|23
1721116050000|2024-07-16 07:47:30|2195.6|2195.3|2194.7|2194.4|2195.6|2195.3|2194.7|2194.4|65
1721116060000|2024-07-16 07:47:40|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.3|2194|9
1721116070000|2024-07-16 07:47:50|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1721116080000|2024-07-16 07:48:00|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|16
1721116090000|2024-07-16 07:48:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|2
1721116100000|2024-07-16 07:48:20|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|2
1721116110000|2024-07-16 07:48:30|2195.3|2195|2195.3|2195|2195.4|2195.1|2195.2|2194.9|50
1721116120000|2024-07-16 07:48:40|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.3|2195|6
1721116140000|2024-07-16 07:49:00|2195.6|2195.3|2194.9|2194.6|2195.6|2195.3|2194.9|2194.6|14
1721116160000|2024-07-16 07:49:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|2
1721116170000|2024-07-16 07:49:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|3
1721116180000|2024-07-16 07:49:40|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|4
1721116190000|2024-07-16 07:49:50|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|0
1721116200000|2024-07-16 07:50:00|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|0
1721116210000|2024-07-16 07:50:10|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|1
1721116220000|2024-07-16 07:50:20|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|0
1721116230000|2024-07-16 07:50:30|2194.3|2194|2194.4|2194.1|2194.5|2194.2|2194.3|2194|6
1721116240000|2024-07-16 07:50:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|1
1721116250000|2024-07-16 07:50:50|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|12
1721116260000|2024-07-16 07:51:00|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|1
1721116270000|2024-07-16 07:51:10|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|5
1721116280000|2024-07-16 07:51:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|4
1721116290000|2024-07-16 07:51:30|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.5|2194.2|3
1721116300000|2024-07-16 07:51:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|0
1721116310000|2024-07-16 07:51:50|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|2
1721116320000|2024-07-16 07:52:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|0
1721116330000|2024-07-16 07:52:10|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|1
1721116340000|2024-07-16 07:52:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|2
1721116350000|2024-07-16 07:52:30|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1721116360000|2024-07-16 07:52:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|6
1721116370000|2024-07-16 07:52:50|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194|2193.7|3
1721116380000|2024-07-16 07:53:00|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|8
1721116390000|2024-07-16 07:53:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|1
1721116420000|2024-07-16 07:53:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|5
1721116430000|2024-07-16 07:53:50|2194.4|2194.1|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|5
1721116440000|2024-07-16 07:54:00|2194|2193.7|2193.6|2193.3|2194|2193.7|2193.6|2193.3|9
1721116450000|2024-07-16 07:54:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|3
1721116460000|2024-07-16 07:54:20|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|0
1721116470000|2024-07-16 07:54:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1721116480000|2024-07-16 07:54:40|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|4
1721116490000|2024-07-16 07:54:50|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|5
1721116500000|2024-07-16 07:55:00|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|4
1721116510000|2024-07-16 07:55:10|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|5
1721116520000|2024-07-16 07:55:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1721116530000|2024-07-16 07:55:30|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|12
1721116540000|2024-07-16 07:55:40|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|6
1721116550000|2024-07-16 07:55:50|2193.5|2193.2|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|0
1721116560000|2024-07-16 07:56:00|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|10
1721116570000|2024-07-16 07:56:10|2193.4|2193.1|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|12
1721116580000|2024-07-16 07:56:20|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|0
1721116590000|2024-07-16 07:56:30|2193.5|2193.2|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|15
1721116600000|2024-07-16 07:56:40|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|3
1721116610000|2024-07-16 07:56:50|2193|2192.7|2193.2|2192.9|2193.3|2193|2193|2192.7|3
1721116620000|2024-07-16 07:57:00|2193.3|2193|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|20
1721116630000|2024-07-16 07:57:10|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|1
1721116640000|2024-07-16 07:57:20|2193|2192.7|2193.3|2193|2193.3|2193|2193|2192.7|3
1721116650000|2024-07-16 07:57:30|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2192.9|2192.6|2
1721116660000|2024-07-16 07:57:40|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|4
1721116670000|2024-07-16 07:57:50|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|0
1721116680000|2024-07-16 07:58:00|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|2
1721116690000|2024-07-16 07:58:10|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|3
1721116700000|2024-07-16 07:58:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|2
1721116710000|2024-07-16 07:58:30|2192.4|2192.1|2192.3|2192|2192.5|2192.2|2192.3|2192|4
1721116720000|2024-07-16 07:58:40|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|2
1721116730000|2024-07-16 07:58:50|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|6
1721116740000|2024-07-16 07:59:00|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|6
1721116760000|2024-07-16 07:59:20|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|0
1721116770000|2024-07-16 07:59:30|2192.3|2192|2192.7|2192.4|2192.8|2192.5|2192.3|2192|10
1721116780000|2024-07-16 07:59:40|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|0
1721116790000|2024-07-16 07:59:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|5
1721116800000|2024-07-16 08:00:00|2192.7|2192.4|2192.8|2192.5|2193|2192.7|2192.7|2192.4|37
1721116810000|2024-07-16 08:00:10|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.8|2192.5|17
1721116820000|2024-07-16 08:00:20|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.9|2192.6|14
1721116830000|2024-07-16 08:00:30|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|7
1721116840000|2024-07-16 08:00:40|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|2
1721116850000|2024-07-16 08:00:50|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|13
1721116860000|2024-07-16 08:01:00|2192.7|2192.4|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|11
1721116870000|2024-07-16 08:01:10|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|10
1721116880000|2024-07-16 08:01:20|2192.8|2192.5|2192.9|2192.6|2193|2192.7|2192.8|2192.5|2
1721116890000|2024-07-16 08:01:30|2193|2192.7|2193|2192.7|2193.2|2192.9|2193|2192.7|4
1721116900000|2024-07-16 08:01:40|2192.8|2192.5|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|6
1721116910000|2024-07-16 08:01:50|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.6|2192.3|21
1721116920000|2024-07-16 08:02:00|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|5
1721116930000|2024-07-16 08:02:10|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192.2|2191.9|13
1721116940000|2024-07-16 08:02:20|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|10
1721116950000|2024-07-16 08:02:30|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|1
1721116960000|2024-07-16 08:02:40|2192.3|2192|2192.3|2192|2192.3|2192|2192.2|2191.9|2
1721116970000|2024-07-16 08:02:50|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.2|2191.9|4
1721116980000|2024-07-16 08:03:00|2192.3|2192|2191.6|2191.3|2192.3|2192|2191.5|2191.2|13
1721116990000|2024-07-16 08:03:10|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|3
1721117000000|2024-07-16 08:03:20|2191.5|2191.2|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|12
1721117010000|2024-07-16 08:03:30|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.7|2191.4|4
1721117020000|2024-07-16 08:03:40|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|3
1721117030000|2024-07-16 08:03:50|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.2|2190.9|16
1721117040000|2024-07-16 08:04:00|2191.4|2191.1|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|5
1721117050000|2024-07-16 08:04:10|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.2|2190.9|3
1721117060000|2024-07-16 08:04:20|2191.2|2190.9|2191|2190.7|2191.3|2191|2191|2190.7|35
1721117070000|2024-07-16 08:04:30|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.7|2190.4|20
1721117080000|2024-07-16 08:04:40|2190.8|2190.5|2190.5|2190.2|2190.9|2190.6|2190.4|2190.1|14
1721117090000|2024-07-16 08:04:50|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.3|2190|7
1721117100000|2024-07-16 08:05:00|2190.5|2190.2|2190.1|2189.8|2190.6|2190.3|2189.8|2189.5|26
1721117110000|2024-07-16 08:05:10|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.8|2189.5|35
1721117120000|2024-07-16 08:05:20|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|3
1721117130000|2024-07-16 08:05:30|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|6
1721117140000|2024-07-16 08:05:40|2189.7|2189.4|2190.2|2189.9|2190.3|2190|2189.7|2189.4|9
1721117150000|2024-07-16 08:05:50|2190.1|2189.8|2191|2190.7|2191|2190.7|2190.1|2189.8|49
1721117160000|2024-07-16 08:06:00|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|5
1721117170000|2024-07-16 08:06:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|7
1721117180000|2024-07-16 08:06:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|4
1721117190000|2024-07-16 08:06:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|5
1721117200000|2024-07-16 08:06:40|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.8|2190.5|8
1721117210000|2024-07-16 08:06:50|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|2
1721117220000|2024-07-16 08:07:00|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|10
1721117230000|2024-07-16 08:07:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|5
1721117240000|2024-07-16 08:07:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|2
1721117250000|2024-07-16 08:07:30|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|5
1721117260000|2024-07-16 08:07:40|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|3
1721117270000|2024-07-16 08:07:50|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|1
1721117290000|2024-07-16 08:08:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2
1721117300000|2024-07-16 08:08:20|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|12
1721117310000|2024-07-16 08:08:30|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.8|2190.5|18
1721117320000|2024-07-16 08:08:40|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|3
1721117330000|2024-07-16 08:08:50|2190.9|2190.6|2191.5|2191.2|2191.5|2191.2|2190.9|2190.6|17
1721117340000|2024-07-16 08:09:00|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.1|2190.8|9
1721117350000|2024-07-16 08:09:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|2
1721117360000|2024-07-16 08:09:20|2191.1|2190.8|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|3
1721117370000|2024-07-16 08:09:30|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|2
1721117380000|2024-07-16 08:09:40|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|0
1721117390000|2024-07-16 08:09:50|2191|2190.7|2190.6|2190.3|2191.1|2190.8|2190.5|2190.2|29
1721117400000|2024-07-16 08:10:00|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.3|2190|79
1721117410000|2024-07-16 08:10:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|48
1721117420000|2024-07-16 08:10:20|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|14
1721117430000|2024-07-16 08:10:30|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.9|2190.6|0
1721117440000|2024-07-16 08:10:40|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.5|2190.2|89
1721117450000|2024-07-16 08:10:50|2191.2|2190.9|2190.9|2190.6|2191.3|2191|2190.8|2190.5|10
1721117460000|2024-07-16 08:11:00|2190.8|2190.5|2191.7|2191.4|2191.7|2191.4|2190.8|2190.5|105
1721117470000|2024-07-16 08:11:10|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|10
1721117480000|2024-07-16 08:11:20|2191.6|2191.3|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|3
1721117490000|2024-07-16 08:11:30|2191.3|2191|2191.3|2191|2191.5|2191.2|2191.3|2191|4
1721117500000|2024-07-16 08:11:40|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|2
1721117510000|2024-07-16 08:11:50|2191.1|2190.8|2191.3|2191|2191.4|2191.1|2191.1|2190.8|48
1721117520000|2024-07-16 08:12:00|2191.4|2191.1|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|6
1721117530000|2024-07-16 08:12:10|2191.8|2191.5|2191.6|2191.3|2191.9|2191.6|2191.6|2191.3|4
1721117540000|2024-07-16 08:12:20|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.6|2191.3|3
1721117550000|2024-07-16 08:12:30|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|6
1721117560000|2024-07-16 08:12:40|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.6|2191.3|3
1721117570000|2024-07-16 08:12:50|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|0
1721117580000|2024-07-16 08:13:00|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|22
1721117590000|2024-07-16 08:13:10|||||||||2
1721117600000|2024-07-16 08:13:20|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|6
1721117610000|2024-07-16 08:13:30|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|2
1721117620000|2024-07-16 08:13:40|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2192|2191.7|5
1721117630000|2024-07-16 08:13:50|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192|2191.7|11
1721117640000|2024-07-16 08:14:00|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|0
1721117650000|2024-07-16 08:14:10|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|14
1721117660000|2024-07-16 08:14:20|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|44
1721117670000|2024-07-16 08:14:30|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|14
1721117680000|2024-07-16 08:14:40|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|32
1721117690000|2024-07-16 08:14:50|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|1
1721117700000|2024-07-16 08:15:00|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|3
1721117710000|2024-07-16 08:15:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|3
1721117730000|2024-07-16 08:15:30|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|1
1721117740000|2024-07-16 08:15:40|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|6
1721117750000|2024-07-16 08:15:50|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|14
1721117760000|2024-07-16 08:16:00|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|4
1721117770000|2024-07-16 08:16:10|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.9|2191.6|4
1721117780000|2024-07-16 08:16:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|0
1721117790000|2024-07-16 08:16:30|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|2
1721117800000|2024-07-16 08:16:40|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|1
1721117810000|2024-07-16 08:16:50|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.8|2191.5|0
1721117820000|2024-07-16 08:17:00|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|5
1721117830000|2024-07-16 08:17:10|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.8|2191.5|2
1721117840000|2024-07-16 08:17:20|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|3
1721117850000|2024-07-16 08:17:30|||||||||1
1721117860000|2024-07-16 08:17:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|4
1721117870000|2024-07-16 08:17:50|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|2
1721117880000|2024-07-16 08:18:00|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|3
1721117890000|2024-07-16 08:18:10|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.5|2191.2|5
1721117900000|2024-07-16 08:18:20|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|2
1721117910000|2024-07-16 08:18:30|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.1|2190.8|8
1721117920000|2024-07-16 08:18:40|2190.9|2190.6|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|14
1721117930000|2024-07-16 08:18:50|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|7
1721117940000|2024-07-16 08:19:00|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2190.9|2190.6|2
1721117950000|2024-07-16 08:19:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1721117960000|2024-07-16 08:19:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|5
1721117970000|2024-07-16 08:19:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|0
1721117980000|2024-07-16 08:19:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1721118000000|2024-07-16 08:20:00|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|6
1721118010000|2024-07-16 08:20:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|3
1721118020000|2024-07-16 08:20:20|2191.4|2191.1|2192|2191.7|2192|2191.7|2191.4|2191.1|18
1721118030000|2024-07-16 08:20:30|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|4
1721118040000|2024-07-16 08:20:40|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|2
1721118050000|2024-07-16 08:20:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|0
1721118060000|2024-07-16 08:21:00|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|4
1721118070000|2024-07-16 08:21:10|2192|2191.7|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|8
1721118080000|2024-07-16 08:21:20|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|7
1721118090000|2024-07-16 08:21:30|2192|2191.7|2192.3|2192|2192.4|2192.1|2192|2191.7|3
1721118100000|2024-07-16 08:21:40|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|7
1721118110000|2024-07-16 08:21:50|2192.2|2191.9|2192.3|2192|2192.5|2192.2|2192.2|2191.9|17
1721118120000|2024-07-16 08:22:00|2192.2|2191.9|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|5
1721118130000|2024-07-16 08:22:10|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|7
1721118140000|2024-07-16 08:22:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|1
1721118150000|2024-07-16 08:22:30|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|41
1721118160000|2024-07-16 08:22:40|2192.7|2192.4|2192.2|2191.9|2192.7|2192.4|2192.1|2191.8|25
1721118170000|2024-07-16 08:22:50|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|10
1721118180000|2024-07-16 08:23:00|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|22
1721118190000|2024-07-16 08:23:10|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|9
1721118200000|2024-07-16 08:23:20|2192.9|2192.6|2193.2|2192.9|2193.3|2193|2192.9|2192.6|27
1721118210000|2024-07-16 08:23:30|2193.3|2193|2193.3|2193|2193.5|2193.2|2193.3|2193|23
1721118220000|2024-07-16 08:23:40|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1721118240000|2024-07-16 08:24:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|1
1721118250000|2024-07-16 08:24:10|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|2
1721118270000|2024-07-16 08:24:30|2193.7|2193.4|2194.2|2193.9|2194.3|2194|2193.7|2193.4|9
1721118280000|2024-07-16 08:24:40|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|1
1721118290000|2024-07-16 08:24:50|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|0
1721118300000|2024-07-16 08:25:00|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|2
1721118310000|2024-07-16 08:25:10|2193.7|2193.4|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|2
1721118320000|2024-07-16 08:25:20|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.2|2192.9|7
1721118330000|2024-07-16 08:25:30|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1721118340000|2024-07-16 08:25:40|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|1
1721118350000|2024-07-16 08:25:50|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|1
1721118360000|2024-07-16 08:26:00|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|1
1721118370000|2024-07-16 08:26:10|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|3
1721118380000|2024-07-16 08:26:20|2193.1|2192.8|2193.3|2193|2193.3|2193|2193.1|2192.8|0
1721118400000|2024-07-16 08:26:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|2
1721118410000|2024-07-16 08:26:50|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|1
1721118420000|2024-07-16 08:27:00|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2193|2192.7|3
1721118430000|2024-07-16 08:27:10|2193.1|2192.8|2193.3|2193|2193.4|2193.1|2192.9|2192.6|27
1721118440000|2024-07-16 08:27:20|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|8
1721118450000|2024-07-16 08:27:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|6
1721118460000|2024-07-16 08:27:40|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|28
1721118470000|2024-07-16 08:27:50|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|45
1721118480000|2024-07-16 08:28:00|2194.8|2194.5|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|21
1721118490000|2024-07-16 08:28:10|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|26
1721118500000|2024-07-16 08:28:20|2194.7|2194.4|2194.9|2194.6|2195|2194.7|2194.7|2194.4|29
1721118510000|2024-07-16 08:28:30|2195|2194.7|2195|2194.7|2195|2194.7|2194.9|2194.6|16
1721118520000|2024-07-16 08:28:40|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.9|2194.6|7
1721118530000|2024-07-16 08:28:50|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|32
1721118540000|2024-07-16 08:29:00|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|20
1721118550000|2024-07-16 08:29:10|2195.3|2195|2195.1|2194.8|2195.3|2195|2195.1|2194.8|12
1721118560000|2024-07-16 08:29:20|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.5|2194.2|13
1721118570000|2024-07-16 08:29:30|2194.6|2194.3|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|2
1721118580000|2024-07-16 08:29:40|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.7|2193.4|3
1721118590000|2024-07-16 08:29:50|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|0
1721118600000|2024-07-16 08:30:00|||||||||2
1721118610000|2024-07-16 08:30:10|2193.8|2193.5|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|6
1721118620000|2024-07-16 08:30:20|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|6
1721118630000|2024-07-16 08:30:30|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.1|2192.8|11
1721118640000|2024-07-16 08:30:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1721118650000|2024-07-16 08:30:50|2193|2192.7|2193|2192.7|2193|2192.7|2192.9|2192.6|10
1721118660000|2024-07-16 08:31:00|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|6
1721118670000|2024-07-16 08:31:10|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|1
1721118680000|2024-07-16 08:31:20|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|1
1721118690000|2024-07-16 08:31:30|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.3|2193|4
1721118700000|2024-07-16 08:31:40|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|3
1721118710000|2024-07-16 08:31:50|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|1
1721118720000|2024-07-16 08:32:00|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|0
1721118730000|2024-07-16 08:32:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|1
1721118740000|2024-07-16 08:32:20|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.9|2193.6|3
1721118750000|2024-07-16 08:32:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2
1721118760000|2024-07-16 08:32:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1721118770000|2024-07-16 08:32:50|2194.2|2193.9|2194.5|2194.2|2194.6|2194.3|2194.2|2193.9|10
1721118780000|2024-07-16 08:33:00|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|3
1721118790000|2024-07-16 08:33:10|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|1
1721118800000|2024-07-16 08:33:20|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|0
1721118810000|2024-07-16 08:33:30|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|6
1721118820000|2024-07-16 08:33:40|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|0
1721118830000|2024-07-16 08:33:50|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|2
1721118840000|2024-07-16 08:34:00|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|1
1721118850000|2024-07-16 08:34:10|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|3
1721118860000|2024-07-16 08:34:20|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|1
1721118870000|2024-07-16 08:34:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1721118880000|2024-07-16 08:34:40|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.2|2193.9|2
1721118890000|2024-07-16 08:34:50|2194.2|2193.9|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|4
1721118910000|2024-07-16 08:35:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1721118920000|2024-07-16 08:35:20|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|1
1721118930000|2024-07-16 08:35:30|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|0
1721118940000|2024-07-16 08:35:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2
1721118950000|2024-07-16 08:35:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|3
1721118960000|2024-07-16 08:36:00|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|3
1721118970000|2024-07-16 08:36:10|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.3|2194|7
1721119000000|2024-07-16 08:36:40|||||||||1
1721119010000|2024-07-16 08:36:50|||||||||1
1721119020000|2024-07-16 08:37:00|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|7
1721119030000|2024-07-16 08:37:10|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.8|2194.5|4
1721119040000|2024-07-16 08:37:20|||||||||1
1721119050000|2024-07-16 08:37:30|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|4
1721119060000|2024-07-16 08:37:40|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|4
1721119070000|2024-07-16 08:37:50|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|5
1721119080000|2024-07-16 08:38:00|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|1
1721119090000|2024-07-16 08:38:10|2194.5|2194.2|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|3
1721119110000|2024-07-16 08:38:30|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|2
1721119120000|2024-07-16 08:38:40|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|0
1721119130000|2024-07-16 08:38:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|4
1721119140000|2024-07-16 08:39:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|0
1721119150000|2024-07-16 08:39:10|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|0
1721119160000|2024-07-16 08:39:20|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|4
1721119170000|2024-07-16 08:39:30|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|3
1721119180000|2024-07-16 08:39:40|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|1
1721119190000|2024-07-16 08:39:50|2194.4|2194.1|2194.6|2194.3|2194.6|2194.3|2194.4|2194.1|3
1721119200000|2024-07-16 08:40:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|1
1721119210000|2024-07-16 08:40:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|12
1721119220000|2024-07-16 08:40:20|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195|2194.7|11
1721119230000|2024-07-16 08:40:30|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|4
1721119240000|2024-07-16 08:40:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|5
1721119250000|2024-07-16 08:40:50|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|8
1721119260000|2024-07-16 08:41:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1721119280000|2024-07-16 08:41:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|3
1721119290000|2024-07-16 08:41:30|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1721119300000|2024-07-16 08:41:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|16
1721119310000|2024-07-16 08:41:50|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|1
1721119320000|2024-07-16 08:42:00|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|0
1721119330000|2024-07-16 08:42:10|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|4
1721119340000|2024-07-16 08:42:20|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.7|2194.4|15
1721119350000|2024-07-16 08:42:30|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|2
1721119360000|2024-07-16 08:42:40|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|2
1721119370000|2024-07-16 08:42:50|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|18
1721119380000|2024-07-16 08:43:00|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|10
1721119390000|2024-07-16 08:43:10|||||||||1
1721119400000|2024-07-16 08:43:20|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|7
1721119410000|2024-07-16 08:43:30|2196|2195.7|2196.3|2196|2196.3|2196|2195.9|2195.6|18
1721119420000|2024-07-16 08:43:40|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2195.9|2195.6|11
1721119430000|2024-07-16 08:43:50|2196.2|2195.9|2196.3|2196|2196.4|2196.1|2196.1|2195.8|14
1721119440000|2024-07-16 08:44:00|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|20
1721119450000|2024-07-16 08:44:10|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|1
1721119460000|2024-07-16 08:44:20|2196.8|2196.5|2197|2196.7|2197.1|2196.8|2196.8|2196.5|55
1721119470000|2024-07-16 08:44:30|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|10
1721119480000|2024-07-16 08:44:40|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|6
1721119490000|2024-07-16 08:44:50|2196.9|2196.6|2197.1|2196.8|2197.2|2196.9|2196.9|2196.6|18
1721119500000|2024-07-16 08:45:00|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|10
1721119510000|2024-07-16 08:45:10|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|16
1721119520000|2024-07-16 08:45:20|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|12
1721119530000|2024-07-16 08:45:30|2197|2196.7|2197.5|2197.2|2197.5|2197.2|2197|2196.7|15
1721119540000|2024-07-16 08:45:40|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|13
1721119550000|2024-07-16 08:45:50|2197.2|2196.9|2196.7|2196.4|2197.2|2196.9|2196.7|2196.4|8
1721119560000|2024-07-16 08:46:00|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|4
1721119570000|2024-07-16 08:46:10|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|8
1721119580000|2024-07-16 08:46:20|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|8
1721119590000|2024-07-16 08:46:30|||||||||8
1721119600000|2024-07-16 08:46:40|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|11
1721119610000|2024-07-16 08:46:50|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|15
1721119620000|2024-07-16 08:47:00|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|25
1721119630000|2024-07-16 08:47:10|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.8|2196.5|24
1721119640000|2024-07-16 08:47:20|2197|2196.7|2197|2196.7|2197.1|2196.8|2196.9|2196.6|9
1721119650000|2024-07-16 08:47:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197|2196.7|6
1721119660000|2024-07-16 08:47:40|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.9|2196.6|8
1721119670000|2024-07-16 08:47:50|2197|2196.7|2197.2|2196.9|2197.3|2197|2197|2196.7|18
1721119680000|2024-07-16 08:48:00|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|3
1721119690000|2024-07-16 08:48:10|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|43
1721119700000|2024-07-16 08:48:20|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|17
1721119710000|2024-07-16 08:48:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1721119720000|2024-07-16 08:48:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|7
1721119730000|2024-07-16 08:48:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|15
1721119740000|2024-07-16 08:49:00|||||||||35
1721119750000|2024-07-16 08:49:10|||||||||1
1721119760000|2024-07-16 08:49:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|13
1721119790000|2024-07-16 08:49:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|40
1721119800000|2024-07-16 08:50:00|2197.4|2197.1|2198.4|2198.1|2198.4|2198.1|2197.4|2197.1|55
1721119810000|2024-07-16 08:50:10|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2
1721119820000|2024-07-16 08:50:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|18
1721119830000|2024-07-16 08:50:30|2198.8|2198.5|2199.4|2199.1|2199.4|2199.1|2198.8|2198.5|13
1721119840000|2024-07-16 08:50:40|2199.2|2198.9|2199.3|2199|2199.4|2199.1|2199.1|2198.8|21
1721119850000|2024-07-16 08:50:50|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.3|2199|26
1721119860000|2024-07-16 08:51:00|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|20
1721119870000|2024-07-16 08:51:10|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|14
1721119880000|2024-07-16 08:51:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|22
1721119890000|2024-07-16 08:51:30|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2200.1|2199.8|28
1721119900000|2024-07-16 08:51:40|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.3|2200|22
1721119910000|2024-07-16 08:51:50|2200.4|2200.1|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|22
1721119920000|2024-07-16 08:52:00|2200.4|2200.1|2201.1|2200.8|2201.2|2200.9|2200.4|2200.1|70
1721119930000|2024-07-16 08:52:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|17
1721119940000|2024-07-16 08:52:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|19
1721119950000|2024-07-16 08:52:30|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|21
1721119960000|2024-07-16 08:52:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|6
1721119970000|2024-07-16 08:52:50|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|23
1721119980000|2024-07-16 08:53:00|2201.7|2201.4|2202.1|2201.8|2202.1|2201.8|2201.5|2201.2|136
1721119990000|2024-07-16 08:53:10|2202.2|2201.9|2202.9|2202.6|2203|2202.7|2202.2|2201.9|154
1721120000000|2024-07-16 08:53:20|2203.2|2202.9|2203.5|2203.2|2203.7|2203.4|2203.1|2202.8|126
1721120010000|2024-07-16 08:53:30|2203.6|2203.3|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|32
1721120020000|2024-07-16 08:53:40|2203.4|2203.1|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|20
1721120030000|2024-07-16 08:53:50|2202.9|2202.6|2202.7|2202.4|2203|2202.7|2202.7|2202.4|62
1721120040000|2024-07-16 08:54:00|2202.8|2202.5|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|34
1721120050000|2024-07-16 08:54:10|2202.7|2202.4|2203.4|2203.1|2203.4|2203.1|2202.7|2202.4|32
1721120060000|2024-07-16 08:54:20|2202.8|2202.5|2203.5|2203.2|2203.5|2203.2|2202.8|2202.5|141
1721120070000|2024-07-16 08:54:30|2203.4|2203.1|2203.6|2203.3|2203.7|2203.4|2203.4|2203.1|16
1721120080000|2024-07-16 08:54:40|2203.3|2203|2202.8|2202.5|2203.3|2203|2202.8|2202.5|26
1721120090000|2024-07-16 08:54:50|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|12
1721120100000|2024-07-16 08:55:00|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|24
1721120110000|2024-07-16 08:55:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|5
1721120120000|2024-07-16 08:55:20|2203.4|2203.1|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|19
1721120130000|2024-07-16 08:55:30|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|22
1721120140000|2024-07-16 08:55:40|2203.6|2203.3|2204.5|2204.2|2204.5|2204.2|2203.4|2203.1|69
1721120150000|2024-07-16 08:55:50|2204.6|2204.3|2204.4|2204.1|2205.2|2204.9|2204.4|2204.1|90
1721120160000|2024-07-16 08:56:00|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|41
1721120170000|2024-07-16 08:56:10|2205|2204.7|2205|2204.7|2205.2|2204.9|2204.9|2204.6|39
1721120180000|2024-07-16 08:56:20|2205.1|2204.8|2205|2204.7|2205.3|2205|2204.8|2204.5|20
1721120190000|2024-07-16 08:56:30|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.7|2204.4|28
1721120200000|2024-07-16 08:56:40|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.6|2204.3|49
1721120210000|2024-07-16 08:56:50|2204.9|2204.6|2204.6|2204.3|2205|2204.7|2204.6|2204.3|21
1721120220000|2024-07-16 08:57:00|2204.7|2204.4|2205|2204.7|2205.1|2204.8|2204.7|2204.4|24
1721120230000|2024-07-16 08:57:10|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.6|2204.3|36
1721120240000|2024-07-16 08:57:20|2205.2|2204.9|2206|2205.7|2206|2205.7|2205.2|2204.9|67
1721120250000|2024-07-16 08:57:30|2206.1|2205.8|2205.7|2205.4|2206.3|2206|2205.5|2205.2|47
1721120260000|2024-07-16 08:57:40|2205.8|2205.5|2205.3|2205|2205.8|2205.5|2205.3|2205|15
1721120270000|2024-07-16 08:57:50|2205.5|2205.2|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|12
1721120280000|2024-07-16 08:58:00|2205.3|2205|2205.8|2205.5|2205.9|2205.6|2205.3|2205|22
1721120290000|2024-07-16 08:58:10|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|10
1721120300000|2024-07-16 08:58:20|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|9
1721120310000|2024-07-16 08:58:30|2205.4|2205.1|2206|2205.7|2206|2205.7|2205.3|2205|21
1721120320000|2024-07-16 08:58:40|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|5
1721120330000|2024-07-16 08:58:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206|2205.7|14
1721120340000|2024-07-16 08:59:00|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2206|2205.7|17
1721120350000|2024-07-16 08:59:10|2206.1|2205.8|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|43
1721120360000|2024-07-16 08:59:20|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|20
1721120370000|2024-07-16 08:59:30|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|19
1721120380000|2024-07-16 08:59:40|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.5|2206.2|104
1721120390000|2024-07-16 08:59:50|2206.9|2206.6|2206.7|2206.4|2207|2206.7|2206.6|2206.3|20
1721120400000|2024-07-16 09:00:00|2206.8|2206.5|2206.1|2205.8|2206.8|2206.5|2206|2205.7|78
1721120410000|2024-07-16 09:00:10|2205.8|2205.5|2206.4|2206.1|2206.4|2206.1|2205.8|2205.5|10
1721120420000|2024-07-16 09:00:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.1|2205.8|14
1721120430000|2024-07-16 09:00:30|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.3|2206|29
1721120440000|2024-07-16 09:00:40|2206.5|2206.2|2206|2205.7|2206.5|2206.2|2206|2205.7|8
1721120450000|2024-07-16 09:00:50|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|11
1721120460000|2024-07-16 09:01:00|2206|2205.7|2206.3|2206|2206.3|2206|2206|2205.7|6
1721120470000|2024-07-16 09:01:10|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|3
1721120480000|2024-07-16 09:01:20|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|17
1721120490000|2024-07-16 09:01:30|2206.5|2206.2|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|26
1721120500000|2024-07-16 09:01:40|2206.5|2206.2|2205.7|2205.4|2206.5|2206.2|2205.7|2205.4|14
1721120510000|2024-07-16 09:01:50|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|14
1721120520000|2024-07-16 09:02:00|2205|2204.7|2205.5|2205.2|2205.5|2205.2|2204.9|2204.6|36
1721120530000|2024-07-16 09:02:10|2205.2|2204.9|2205.9|2205.6|2205.9|2205.6|2205.1|2204.8|17
1721120540000|2024-07-16 09:02:20|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|16
1721120550000|2024-07-16 09:02:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721120560000|2024-07-16 09:02:40|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.6|2205.3|27
1721120570000|2024-07-16 09:02:50|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|16
1721120580000|2024-07-16 09:03:00|2205.7|2205.4|2206|2205.7|2206.1|2205.8|2205.7|2205.4|5
1721120590000|2024-07-16 09:03:10|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|7
1721120600000|2024-07-16 09:03:20|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|17
1721120610000|2024-07-16 09:03:30|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|22
1721120620000|2024-07-16 09:03:40|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|13
1721120630000|2024-07-16 09:03:50|2207.1|2206.8|2207|2206.7|2207.3|2207|2207|2206.7|31
1721120640000|2024-07-16 09:04:00|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|9
1721120650000|2024-07-16 09:04:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|15
1721120660000|2024-07-16 09:04:20|2207.3|2207|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|19
1721120670000|2024-07-16 09:04:30|2206.9|2206.6|2207.3|2207|2207.3|2207|2206.9|2206.6|15
1721120680000|2024-07-16 09:04:40|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.2|2206.9|21
1721120690000|2024-07-16 09:04:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|21
1721120700000|2024-07-16 09:05:00|2207.3|2207|2207.3|2207|2207.3|2207|2207|2206.7|23
1721120710000|2024-07-16 09:05:10|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|10
1721120720000|2024-07-16 09:05:20|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.1|2206.8|15
1721120730000|2024-07-16 09:05:30|2207.1|2206.8|2207.4|2207.1|2207.5|2207.2|2207|2206.7|24
1721120740000|2024-07-16 09:05:40|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|8
1721120750000|2024-07-16 09:05:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|4
1721120760000|2024-07-16 09:06:00|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|18
1721120770000|2024-07-16 09:06:10|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|4
1721120780000|2024-07-16 09:06:20|2207.4|2207.1|2207.1|2206.8|2207.5|2207.2|2207|2206.7|14
1721120790000|2024-07-16 09:06:30|2207|2206.7|2206.3|2206|2207|2206.7|2206.2|2205.9|68
1721120800000|2024-07-16 09:06:40|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|107
1721120810000|2024-07-16 09:06:50|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2207|2206.7|11
1721120820000|2024-07-16 09:07:00|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.2|2206.9|39
1721120830000|2024-07-16 09:07:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2
1721120840000|2024-07-16 09:07:20|2207.3|2207|2207.5|2207.2|2207.7|2207.4|2207.3|2207|27
1721120850000|2024-07-16 09:07:30|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.3|2207|12
1721120860000|2024-07-16 09:07:40|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|13
1721120870000|2024-07-16 09:07:50|2207.3|2207|2206.8|2206.5|2207.5|2207.2|2206.8|2206.5|19
1721120880000|2024-07-16 09:08:00|2206.9|2206.6|2207.3|2207|2207.3|2207|2206.9|2206.6|6
1721120890000|2024-07-16 09:08:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|13
1721120900000|2024-07-16 09:08:20|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207.3|2207|14
1721120910000|2024-07-16 09:08:30|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|32
1721120920000|2024-07-16 09:08:40|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|32
1721120930000|2024-07-16 09:08:50|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|20
1721120940000|2024-07-16 09:09:00|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207.4|2207.1|47
1721120950000|2024-07-16 09:09:10|2207.9|2207.6|2207.4|2207.1|2207.9|2207.6|2207.4|2207.1|8
1721120960000|2024-07-16 09:09:20|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|13
1721120970000|2024-07-16 09:09:30|2207.7|2207.4|2207.5|2207.2|2207.8|2207.5|2207.4|2207.1|14
1721120980000|2024-07-16 09:09:40|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.1|2206.8|14
1721120990000|2024-07-16 09:09:50|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.8|2206.5|7
1721121000000|2024-07-16 09:10:00|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|7
1721121010000|2024-07-16 09:10:10|2206.9|2206.6|2207.3|2207|2207.3|2207|2206.7|2206.4|20
1721121020000|2024-07-16 09:10:20|2207.1|2206.8|2207.3|2207|2207.3|2207|2207|2206.7|6
1721121030000|2024-07-16 09:10:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|15
1721121040000|2024-07-16 09:10:40|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|3
1721121050000|2024-07-16 09:10:50|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|14
1721121060000|2024-07-16 09:11:00|2207.8|2207.5|2208.6|2208.3|2208.6|2208.3|2207.8|2207.5|244
1721121070000|2024-07-16 09:11:10|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.6|2208.3|49
1721121080000|2024-07-16 09:11:20|2209|2208.7|2209.6|2209.3|2209.6|2209.3|2208.8|2208.5|37
1721121090000|2024-07-16 09:11:30|2209.7|2209.4|2210.2|2209.9|2210.2|2209.9|2209.6|2209.3|29
1721121100000|2024-07-16 09:11:40|2210.3|2210|2211|2210.7|2211|2210.7|2210.3|2210|32
1721121110000|2024-07-16 09:11:50|2210.9|2210.6|2210.4|2210.1|2211|2210.7|2210.4|2210.1|32
1721121120000|2024-07-16 09:12:00|2210.3|2210|2209.4|2209.1|2210.7|2210.4|2209.4|2209.1|42
1721121130000|2024-07-16 09:12:10|2209.3|2209|2209.5|2209.2|2210|2209.7|2209.2|2208.9|45
1721121140000|2024-07-16 09:12:20|2209.4|2209.1|2209.7|2209.4|2209.7|2209.4|2209.4|2209.1|11
1721121150000|2024-07-16 09:12:30|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2
1721121160000|2024-07-16 09:12:40|2210|2209.7|2210.5|2210.2|2210.5|2210.2|2210|2209.7|19
1721121170000|2024-07-16 09:12:50|2210.7|2210.4|2210.1|2209.8|2210.8|2210.5|2210|2209.7|22
1721121180000|2024-07-16 09:13:00|2210.2|2209.9|2210.5|2210.2|2210.6|2210.3|2210.2|2209.9|3
1721121190000|2024-07-16 09:13:10|2210.3|2210|2210|2209.7|2210.5|2210.2|2210|2209.7|12
1721121200000|2024-07-16 09:13:20|2209.9|2209.6|2210.1|2209.8|2210.3|2210|2209.9|2209.6|5
1721121210000|2024-07-16 09:13:30|2209.9|2209.6|2209.8|2209.5|2210.1|2209.8|2209.8|2209.5|7
1721121220000|2024-07-16 09:13:40|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|8
1721121230000|2024-07-16 09:13:50|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|12
1721121240000|2024-07-16 09:14:00|2209.8|2209.5|2210|2209.7|2210.1|2209.8|2209.7|2209.4|7
1721121250000|2024-07-16 09:14:10|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2
1721121260000|2024-07-16 09:14:20|2209.9|2209.6|2210.2|2209.9|2210.2|2209.9|2209.8|2209.5|14
1721121270000|2024-07-16 09:14:30|2210.3|2210|2210.4|2210.1|2210.6|2210.3|2210.3|2210|12
1721121280000|2024-07-16 09:14:40|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210.1|2209.8|5
1721121300000|2024-07-16 09:15:00|2210.2|2209.9|2210|2209.7|2210.4|2210.1|2210|2209.7|14
1721121310000|2024-07-16 09:15:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|18
1721121320000|2024-07-16 09:15:20|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.3|2210|6
1721121330000|2024-07-16 09:15:30|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|15
1721121340000|2024-07-16 09:15:40|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|7
1721121350000|2024-07-16 09:15:50|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|12
1721121360000|2024-07-16 09:16:00|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|5
1721121370000|2024-07-16 09:16:10|2210.7|2210.4|2211.5|2211.2|2211.5|2211.2|2210.7|2210.4|22
1721121380000|2024-07-16 09:16:20|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|25
1721121390000|2024-07-16 09:16:30|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|15
1721121400000|2024-07-16 09:16:40|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211.1|2210.8|15
1721121410000|2024-07-16 09:16:50|2211.1|2210.8|2211.5|2211.2|2211.5|2211.2|2211.1|2210.8|17
1721121420000|2024-07-16 09:17:00|2211.6|2211.3|2210.9|2210.6|2211.6|2211.3|2210.9|2210.6|8
1721121430000|2024-07-16 09:17:10|2211|2210.7|2210|2209.7|2211|2210.7|2210|2209.7|21
1721121440000|2024-07-16 09:17:20|2209.9|2209.6|2210.2|2209.9|2210.3|2210|2209.8|2209.5|9
1721121450000|2024-07-16 09:17:30|2210.1|2209.8|2209.9|2209.6|2210.2|2209.9|2209.7|2209.4|6
1721121460000|2024-07-16 09:17:40|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|7
1721121470000|2024-07-16 09:17:50|2210.2|2209.9|2210.8|2210.5|2210.8|2210.5|2210.2|2209.9|6
1721121480000|2024-07-16 09:18:00|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|7
1721121490000|2024-07-16 09:18:10|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.7|2210.4|7
1721121500000|2024-07-16 09:18:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|12
1721121510000|2024-07-16 09:18:30|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|6
1721121520000|2024-07-16 09:18:40|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|6
1721121530000|2024-07-16 09:18:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|41
1721121540000|2024-07-16 09:19:00|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.9|2210.6|12
1721121550000|2024-07-16 09:19:10|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.4|2210.1|19
1721121560000|2024-07-16 09:19:20|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2210.3|2210|2
1721121570000|2024-07-16 09:19:30|2210.1|2209.8|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|8
1721121580000|2024-07-16 09:19:40|2209.7|2209.4|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|6
1721121590000|2024-07-16 09:19:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|20
1721121600000|2024-07-16 09:20:00|2209.6|2209.3|2209.7|2209.4|2209.9|2209.6|2209.6|2209.3|18
1721121610000|2024-07-16 09:20:10|2209.6|2209.3|2208.9|2208.6|2209.6|2209.3|2208.7|2208.4|26
1721121620000|2024-07-16 09:20:20|2208.7|2208.4|2209.1|2208.8|2209.1|2208.8|2208.5|2208.2|10
1721121630000|2024-07-16 09:20:30|2209.2|2208.9|2209.7|2209.4|2209.7|2209.4|2209.2|2208.9|8
1721121640000|2024-07-16 09:20:40|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|12
1721121650000|2024-07-16 09:20:50|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1721121660000|2024-07-16 09:21:00|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.8|2209.5|1
1721121670000|2024-07-16 09:21:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|8
1721121680000|2024-07-16 09:21:20|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|8
1721121690000|2024-07-16 09:21:30|2209.9|2209.6|2210.1|2209.8|2210.3|2210|2209.9|2209.6|28
1721121700000|2024-07-16 09:21:40|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|1
1721121710000|2024-07-16 09:21:50|2210.6|2210.3|2211|2210.7|2211|2210.7|2210.6|2210.3|6
1721121720000|2024-07-16 09:22:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|6
1721121730000|2024-07-16 09:22:10|2210.9|2210.6|2210.2|2209.9|2210.9|2210.6|2210.2|2209.9|12
1721121740000|2024-07-16 09:22:20|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|17
1721121750000|2024-07-16 09:22:30|2210.7|2210.4|2210.9|2210.6|2211|2210.7|2210.7|2210.4|8
1721121760000|2024-07-16 09:22:40|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|6
1721121770000|2024-07-16 09:22:50|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|8
1721121780000|2024-07-16 09:23:00|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.9|2210.6|59
1721121790000|2024-07-16 09:23:10|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|12
1721121800000|2024-07-16 09:23:20|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211|2210.7|35
1721121820000|2024-07-16 09:23:40|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211.3|2211|8
1721121830000|2024-07-16 09:23:50|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2211.2|2210.9|4
1721121840000|2024-07-16 09:24:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|6
1721121850000|2024-07-16 09:24:10|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2211.1|2210.8|21
1721121860000|2024-07-16 09:24:20|2211.4|2211.1|2211.3|2211|2211.6|2211.3|2211.3|2211|24
1721121870000|2024-07-16 09:24:30|||||||||1
1721121880000|2024-07-16 09:24:40|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|5
1721121890000|2024-07-16 09:24:50|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|3
1721121900000|2024-07-16 09:25:00|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|35
1721121910000|2024-07-16 09:25:10|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.7|2211.4|21
1721121920000|2024-07-16 09:25:20|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|3
1721121930000|2024-07-16 09:25:30|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|7
1721121940000|2024-07-16 09:25:40|2211.6|2211.3|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|31
1721121950000|2024-07-16 09:25:50|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|0
1721121960000|2024-07-16 09:26:00|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|16
1721121970000|2024-07-16 09:26:10|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|9
1721121980000|2024-07-16 09:26:20|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|8
1721121990000|2024-07-16 09:26:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1721122000000|2024-07-16 09:26:40|2211.4|2211.1|2211|2210.7|2211.4|2211.1|2211|2210.7|5
1721122010000|2024-07-16 09:26:50|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211|2210.7|3
1721122020000|2024-07-16 09:27:00|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2210.9|2210.6|4
1721122030000|2024-07-16 09:27:10|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|11
1721122040000|2024-07-16 09:27:20|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|2
1721122050000|2024-07-16 09:27:30|2211.3|2211|2211.3|2211|2211.3|2211|2210.8|2210.5|53
1721122060000|2024-07-16 09:27:40|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.1|2210.8|5
1721122070000|2024-07-16 09:27:50|2211.1|2210.8|2210.8|2210.5|2211.2|2210.9|2210.7|2210.4|11
1721122080000|2024-07-16 09:28:00|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.4|2210.1|15
1721122090000|2024-07-16 09:28:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|10
1721122100000|2024-07-16 09:28:20|2210.6|2210.3|2210.8|2210.5|2210.8|2210.5|2210.6|2210.3|3
1721122110000|2024-07-16 09:28:30|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.8|2210.5|6
1721122120000|2024-07-16 09:28:40|2211.1|2210.8|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|12
1721122130000|2024-07-16 09:28:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|0
1721122140000|2024-07-16 09:29:00|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.7|2210.4|14
1721122150000|2024-07-16 09:29:10|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|7
1721122160000|2024-07-16 09:29:20|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|37
1721122170000|2024-07-16 09:29:30|2210.8|2210.5|2210.8|2210.5|2210.9|2210.6|2210.7|2210.4|16
1721122190000|2024-07-16 09:29:50|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|17
1721122200000|2024-07-16 09:30:00|2210.4|2210.1|2210.5|2210.2|2210.6|2210.3|2210.4|2210.1|20
1721122210000|2024-07-16 09:30:10|2210.4|2210.1|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|11
1721122220000|2024-07-16 09:30:20|2210.4|2210.1|2211|2210.7|2211|2210.7|2210.4|2210.1|19
1721122230000|2024-07-16 09:30:30|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|7
1721122240000|2024-07-16 09:30:40|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|14
1721122250000|2024-07-16 09:30:50|2211.2|2210.9|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|12
1721122260000|2024-07-16 09:31:00|2210.9|2210.6|2210.5|2210.2|2210.9|2210.6|2210.5|2210.2|30
1721122270000|2024-07-16 09:31:10|2210.2|2209.9|2211.1|2210.8|2211.1|2210.8|2210.2|2209.9|10
1721122280000|2024-07-16 09:31:20|||||||||4
1721122290000|2024-07-16 09:31:30|2210.8|2210.5|2211.3|2211|2211.3|2211|2210.8|2210.5|23
1721122300000|2024-07-16 09:31:40|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.1|2210.8|13
1721122310000|2024-07-16 09:31:50|||||||||1
1721122320000|2024-07-16 09:32:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|6
1721122330000|2024-07-16 09:32:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|6
1721122340000|2024-07-16 09:32:20|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2210.8|2210.5|5
1721122350000|2024-07-16 09:32:30|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211.1|2210.8|9
1721122360000|2024-07-16 09:32:40|2211.2|2210.9|2210.9|2210.6|2211.2|2210.9|2210.9|2210.6|0
1721122370000|2024-07-16 09:32:50|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211|2210.7|9
1721122380000|2024-07-16 09:33:00|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|5
1721122390000|2024-07-16 09:33:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|8
1721122400000|2024-07-16 09:33:20|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|1
1721122410000|2024-07-16 09:33:30|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|6
1721122420000|2024-07-16 09:33:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|3
1721122430000|2024-07-16 09:33:50|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.9|2210.6|8
1721122440000|2024-07-16 09:34:00|2210.9|2210.6|2210.7|2210.4|2211|2210.7|2210.7|2210.4|3
1721122450000|2024-07-16 09:34:10|2210.5|2210.2|2211.1|2210.8|2211.1|2210.8|2210.5|2210.2|16
1721122460000|2024-07-16 09:34:20|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|6
1721122470000|2024-07-16 09:34:30|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|10
1721122480000|2024-07-16 09:34:40|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|15
1721122490000|2024-07-16 09:34:50|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|12
1721122500000|2024-07-16 09:35:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.7|2211.4|108
1721122510000|2024-07-16 09:35:10|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.6|2211.3|18
1721122520000|2024-07-16 09:35:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2
1721122530000|2024-07-16 09:35:30|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|2
1721122540000|2024-07-16 09:35:40|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|7
1721122550000|2024-07-16 09:35:50|2211.4|2211.1|2211.8|2211.5|2211.8|2211.5|2211.4|2211.1|14
1721122560000|2024-07-16 09:36:00|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2
1721122570000|2024-07-16 09:36:10|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.7|2211.4|26
1721122580000|2024-07-16 09:36:20|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.7|2211.4|17
1721122590000|2024-07-16 09:36:30|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|9
1721122600000|2024-07-16 09:36:40|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|14
1721122610000|2024-07-16 09:36:50|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|11
1721122620000|2024-07-16 09:37:00|2212.3|2212|2213.2|2212.9|2213.2|2212.9|2212.3|2212|100
1721122630000|2024-07-16 09:37:10|2213.1|2212.8|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|32
1721122640000|2024-07-16 09:37:20|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|22
1721122650000|2024-07-16 09:37:30|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.3|2212|9
1721122670000|2024-07-16 09:37:50|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|1
1721122680000|2024-07-16 09:38:00|2212.4|2212.1|2212.8|2212.5|2212.9|2212.6|2212.4|2212.1|42
1721122690000|2024-07-16 09:38:10|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|20
1721122700000|2024-07-16 09:38:20|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|3
1721122710000|2024-07-16 09:38:30|2212.1|2211.8|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|9
1721122720000|2024-07-16 09:38:40|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|3
1721122730000|2024-07-16 09:38:50|2212.1|2211.8|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|0
1721122740000|2024-07-16 09:39:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.9|2211.6|10
1721122750000|2024-07-16 09:39:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|6
1721122760000|2024-07-16 09:39:20|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|5
1721122770000|2024-07-16 09:39:30|2211.9|2211.6|2212.3|2212|2212.3|2212|2211.9|2211.6|56
1721122780000|2024-07-16 09:39:40|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|6
1721122790000|2024-07-16 09:39:50|2212|2211.7|2212|2211.7|2212.2|2211.9|2212|2211.7|11
1721122800000|2024-07-16 09:40:00|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212|2211.7|8
1721122810000|2024-07-16 09:40:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|3
1721122820000|2024-07-16 09:40:20|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|3
1721122830000|2024-07-16 09:40:30|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|4
1721122840000|2024-07-16 09:40:40|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.3|2212|2
1721122850000|2024-07-16 09:40:50|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|1
1721122860000|2024-07-16 09:41:00|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|8
1721122870000|2024-07-16 09:41:10|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|7
1721122880000|2024-07-16 09:41:20|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2
1721122890000|2024-07-16 09:41:30|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|11
1721122900000|2024-07-16 09:41:40|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|5
1721122910000|2024-07-16 09:41:50|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|7
1721122920000|2024-07-16 09:42:00|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.2|2211.9|12
1721122930000|2024-07-16 09:42:10|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|3
1721122940000|2024-07-16 09:42:20|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|5
1721122950000|2024-07-16 09:42:30|2212.4|2212.1|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|9
1721122960000|2024-07-16 09:42:40|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|5
1721122970000|2024-07-16 09:42:50|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.8|2212.5|16
1721122980000|2024-07-16 09:43:00|2213.1|2212.8|2212.9|2212.6|2213.3|2213|2212.9|2212.6|38
1721122990000|2024-07-16 09:43:10|2213.1|2212.8|2212.8|2212.5|2213.1|2212.8|2212.6|2212.3|16
1721123000000|2024-07-16 09:43:20|||||||||3
1721123010000|2024-07-16 09:43:30|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.4|2212.1|12
1721123020000|2024-07-16 09:43:40|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.4|2212.1|16
1721123030000|2024-07-16 09:43:50|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|3
1721123040000|2024-07-16 09:44:00|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.8|2212.5|13
1721123050000|2024-07-16 09:44:10|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.4|2212.1|29
1721123060000|2024-07-16 09:44:20|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|14
1721123070000|2024-07-16 09:44:30|2212.7|2212.4|2212.3|2212|2212.7|2212.4|2212.3|2212|13
1721123080000|2024-07-16 09:44:40|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.3|2212|0
1721123100000|2024-07-16 09:45:00|2213|2212.7|2213.1|2212.8|2213.3|2213|2213|2212.7|23
1721123110000|2024-07-16 09:45:10|2213.3|2213|2214.2|2213.9|2214.3|2214|2213.3|2213|110
1721123120000|2024-07-16 09:45:20|2214.3|2214|2214|2213.7|2214.3|2214|2213.9|2213.6|21
1721123130000|2024-07-16 09:45:30|2213.8|2213.5|2213.3|2213|2213.8|2213.5|2213.3|2213|25
1721123140000|2024-07-16 09:45:40|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|9
1721123150000|2024-07-16 09:45:50|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.3|2213|15
1721123160000|2024-07-16 09:46:00|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|11
1721123170000|2024-07-16 09:46:10|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|8
1721123180000|2024-07-16 09:46:20|2212.9|2212.6|2213.6|2213.3|2213.8|2213.5|2212.8|2212.5|84
1721123190000|2024-07-16 09:46:30|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|12
1721123200000|2024-07-16 09:46:40|2213.6|2213.3|2213.3|2213|2213.6|2213.3|2213.3|2213|4
1721123210000|2024-07-16 09:46:50|||||||||5
1721123220000|2024-07-16 09:47:00|2213|2212.7|2213|2212.7|2213.2|2212.9|2213|2212.7|8
1721123230000|2024-07-16 09:47:10|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|6
1721123240000|2024-07-16 09:47:20|2212.6|2212.3|2212.3|2212|2212.6|2212.3|2212.3|2212|16
1721123250000|2024-07-16 09:47:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|6
1721123260000|2024-07-16 09:47:40|2211.9|2211.6|2211.1|2210.8|2211.9|2211.6|2211.1|2210.8|20
1721123270000|2024-07-16 09:47:50|2211.2|2210.9|2211.6|2211.3|2211.6|2211.3|2211.2|2210.9|14
1721123280000|2024-07-16 09:48:00|2211.5|2211.2|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|6
1721123290000|2024-07-16 09:48:10|2211|2210.7|2211.3|2211|2211.3|2211|2211|2210.7|4
1721123300000|2024-07-16 09:48:20|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2
1721123310000|2024-07-16 09:48:30|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|6
1721123330000|2024-07-16 09:48:50|2211.2|2210.9|2211.1|2210.8|2211.2|2210.9|2211.1|2210.8|10
1721123340000|2024-07-16 09:49:00|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.9|2210.6|12
1721123350000|2024-07-16 09:49:10|2211.1|2210.8|2211.3|2211|2211.3|2211|2211|2210.7|6
1721123360000|2024-07-16 09:49:20|2211.2|2210.9|2211.2|2210.9|2211.4|2211.1|2211.2|2210.9|22
1721123370000|2024-07-16 09:49:30|2211.5|2211.2|2211.9|2211.6|2212|2211.7|2211.5|2211.2|22
1721123380000|2024-07-16 09:49:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|9
1721123390000|2024-07-16 09:49:50|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|7
1721123400000|2024-07-16 09:50:00|||||||||1
1721123410000|2024-07-16 09:50:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|3
1721123430000|2024-07-16 09:50:30|||||||||3
1721123440000|2024-07-16 09:50:40|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|1
1721123450000|2024-07-16 09:50:50|||||||||1
1721123460000|2024-07-16 09:51:00|2211.8|2211.5|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|10
1721123470000|2024-07-16 09:51:10|2212.3|2212|2212|2211.7|2212.4|2212.1|2212|2211.7|10
1721123490000|2024-07-16 09:51:30|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|13
1721123500000|2024-07-16 09:51:40|2212.3|2212|2212.6|2212.3|2212.7|2212.4|2212.3|2212|8
1721123520000|2024-07-16 09:52:00|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.7|2212.4|55
1721123530000|2024-07-16 09:52:10|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|4
1721123550000|2024-07-16 09:52:30|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|15
1721123560000|2024-07-16 09:52:40|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2
1721123570000|2024-07-16 09:52:50|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|16
1721123580000|2024-07-16 09:53:00|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|4
1721123590000|2024-07-16 09:53:10|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|2
1721123600000|2024-07-16 09:53:20|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|2
1721123610000|2024-07-16 09:53:30|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2
1721123620000|2024-07-16 09:53:40|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1721123630000|2024-07-16 09:53:50|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|0
1721123640000|2024-07-16 09:54:00|2212.2|2211.9|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|9
1721123650000|2024-07-16 09:54:10|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.3|2212|6
1721123670000|2024-07-16 09:54:30|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|3
1721123680000|2024-07-16 09:54:40|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|1
1721123700000|2024-07-16 09:55:00|2211.7|2211.4|2210.8|2210.5|2211.8|2211.5|2210.7|2210.4|48
1721123710000|2024-07-16 09:55:10|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210.5|2210.2|5
1721123720000|2024-07-16 09:55:20|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.3|2210|8
1721123730000|2024-07-16 09:55:30|2210.7|2210.4|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|11
1721123740000|2024-07-16 09:55:40|2211|2210.7|2211.3|2211|2211.7|2211.4|2210.9|2210.6|17
1721123750000|2024-07-16 09:55:50|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.2|2210.9|4
1721123760000|2024-07-16 09:56:00|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|4
1721123770000|2024-07-16 09:56:10|2211|2210.7|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|4
1721123780000|2024-07-16 09:56:20|2211.1|2210.8|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|5
1721123790000|2024-07-16 09:56:30|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|6
1721123800000|2024-07-16 09:56:40|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2210.5|2210.2|0
1721123810000|2024-07-16 09:56:50|2210.6|2210.3|2210.9|2210.6|2211|2210.7|2210.6|2210.3|18
1721123820000|2024-07-16 09:57:00|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.7|2210.4|7
1721123830000|2024-07-16 09:57:10|2211|2210.7|2211|2210.7|2211|2210.7|2210.9|2210.6|2
1721123840000|2024-07-16 09:57:20|2211.1|2210.8|2211.2|2210.9|2211.3|2211|2211.1|2210.8|4
1721123850000|2024-07-16 09:57:30|2211.3|2211|2211.3|2211|2211.4|2211.1|2211.3|2211|5
1721123860000|2024-07-16 09:57:40|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|9
1721123870000|2024-07-16 09:57:50|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|0
1721123880000|2024-07-16 09:58:00|2211.6|2211.3|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|15
1721123890000|2024-07-16 09:58:10|2211.6|2211.3|2211.4|2211.1|2211.6|2211.3|2211.4|2211.1|3
1721123900000|2024-07-16 09:58:20|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|4
1721123910000|2024-07-16 09:58:30|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|19
1721123920000|2024-07-16 09:58:40|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|5
1721123930000|2024-07-16 09:58:50|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|3
1721123950000|2024-07-16 09:59:10|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.2|2211.9|8
1721123960000|2024-07-16 09:59:20|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|52
1721123970000|2024-07-16 09:59:30|2212.3|2212|2211.5|2211.2|2212.3|2212|2211.5|2211.2|59
1721123980000|2024-07-16 09:59:40|2211.6|2211.3|2210.2|2209.9|2211.7|2211.4|2210.2|2209.9|221
1721123990000|2024-07-16 09:59:50|2210.1|2209.8|2209.7|2209.4|2210.1|2209.8|2209.7|2209.4|53
1721124000000|2024-07-16 10:00:00|2209.9|2209.6|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|53
1721124010000|2024-07-16 10:00:10|2210|2209.7|2210.2|2209.9|2210.4|2210.1|2210|2209.7|27
1721124020000|2024-07-16 10:00:20|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.1|2209.8|30
1721124030000|2024-07-16 10:00:30|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2209.9|2209.6|13
1721124040000|2024-07-16 10:00:40|2210.1|2209.8|2210.7|2210.4|2210.8|2210.5|2210.1|2209.8|126
1721124050000|2024-07-16 10:00:50|2210.6|2210.3|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|14
1721124060000|2024-07-16 10:01:00|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|10
1721124070000|2024-07-16 10:01:10|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|16
1721124080000|2024-07-16 10:01:20|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.1|2210.8|1
1721124090000|2024-07-16 10:01:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|0
1721124110000|2024-07-16 10:01:50|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|8
1721124120000|2024-07-16 10:02:00|2211.2|2210.9|2211.8|2211.5|2211.8|2211.5|2211.2|2210.9|36
1721124130000|2024-07-16 10:02:10|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.7|2211.4|30
1721124140000|2024-07-16 10:02:20|2211.8|2211.5|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|6
1721124150000|2024-07-16 10:02:30|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|34
1721124160000|2024-07-16 10:02:40|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|13
1721124170000|2024-07-16 10:02:50|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|10
1721124180000|2024-07-16 10:03:00|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.8|2211.5|17
1721124190000|2024-07-16 10:03:10|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|16
1721124200000|2024-07-16 10:03:20|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|11
1721124210000|2024-07-16 10:03:30|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.7|2211.4|20
1721124220000|2024-07-16 10:03:40|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.8|2211.5|14
1721124230000|2024-07-16 10:03:50|2212|2211.7|2212.3|2212|2212.3|2212|2212|2211.7|68
1721124240000|2024-07-16 10:04:00|2212.5|2212.2|2213|2212.7|2213.4|2213.1|2212.5|2212.2|94
1721124250000|2024-07-16 10:04:10|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|14
1721124260000|2024-07-16 10:04:20|2212.8|2212.5|2212.8|2212.5|2213|2212.7|2212.7|2212.4|11
1721124270000|2024-07-16 10:04:30|2212.7|2212.4|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|15
1721124280000|2024-07-16 10:04:40|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.2|2211.9|10
1721124290000|2024-07-16 10:04:50|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2
1721124300000|2024-07-16 10:05:00|||||||||4
1721124310000|2024-07-16 10:05:10|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|10
1721124320000|2024-07-16 10:05:20|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.7|2211.4|7
1721124330000|2024-07-16 10:05:30|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|8
1721124350000|2024-07-16 10:05:50|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|9
1721124360000|2024-07-16 10:06:00|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|20
1721124370000|2024-07-16 10:06:10|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|4
1721124380000|2024-07-16 10:06:20|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|12
1721124390000|2024-07-16 10:06:30|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2
1721124400000|2024-07-16 10:06:40|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|1
1721124410000|2024-07-16 10:06:50|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|6
1721124420000|2024-07-16 10:07:00|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.3|2212|9
1721124430000|2024-07-16 10:07:10|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|5
1721124440000|2024-07-16 10:07:20|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|16
1721124450000|2024-07-16 10:07:30|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|9
1721124460000|2024-07-16 10:07:40|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|4
1721124470000|2024-07-16 10:07:50|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|1
1721124480000|2024-07-16 10:08:00|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|23
1721124490000|2024-07-16 10:08:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|1
1721124500000|2024-07-16 10:08:20|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.3|2212|4
1721124510000|2024-07-16 10:08:30|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|4
1721124520000|2024-07-16 10:08:40|2212.1|2211.8|2212.3|2212|2212.3|2212|2212|2211.7|7
1721124530000|2024-07-16 10:08:50|2212.2|2211.9|2212.3|2212|2212.3|2212|2212.1|2211.8|0
1721124540000|2024-07-16 10:09:00|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|14
1721124550000|2024-07-16 10:09:10|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|9
1721124560000|2024-07-16 10:09:20|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|5
1721124570000|2024-07-16 10:09:30|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.8|2212.5|7
1721124580000|2024-07-16 10:09:40|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213|2212.7|9
1721124590000|2024-07-16 10:09:50|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|15
1721124600000|2024-07-16 10:10:00|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|7
1721124610000|2024-07-16 10:10:10|2213.1|2212.8|2213.1|2212.8|2213.2|2212.9|2213|2212.7|11
1721124620000|2024-07-16 10:10:20|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|20
1721124630000|2024-07-16 10:10:30|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|4
1721124640000|2024-07-16 10:10:40|2213|2212.7|2213|2212.7|2213|2212.7|2212.9|2212.6|1
1721124650000|2024-07-16 10:10:50|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2213|2212.7|3
1721124660000|2024-07-16 10:11:00|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|10
1721124670000|2024-07-16 10:11:10|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|4
1721124680000|2024-07-16 10:11:20|2213.1|2212.8|2213|2212.7|2213.2|2212.9|2212.9|2212.6|8
1721124690000|2024-07-16 10:11:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|1
1721124700000|2024-07-16 10:11:40|2213|2212.7|2213.1|2212.8|2213.2|2212.9|2213|2212.7|7
1721124710000|2024-07-16 10:11:50|2213|2212.7|2213|2212.7|2213.1|2212.8|2213|2212.7|11
1721124720000|2024-07-16 10:12:00|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|124
1721124730000|2024-07-16 10:12:10|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|10
1721124740000|2024-07-16 10:12:20|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|5
1721124750000|2024-07-16 10:12:30|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|10
1721124760000|2024-07-16 10:12:40|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|44
1721124770000|2024-07-16 10:12:50|2213.5|2213.2|2213.3|2213|2213.5|2213.2|2213.2|2212.9|27
1721124780000|2024-07-16 10:13:00|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.8|2212.5|16
1721124790000|2024-07-16 10:13:10|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|3
1721124800000|2024-07-16 10:13:20|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213|2212.7|15
1721124810000|2024-07-16 10:13:30|2213.1|2212.8|2213.3|2213|2213.3|2213|2213.1|2212.8|7
1721124820000|2024-07-16 10:13:40|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213.2|2212.9|6
1721124830000|2024-07-16 10:13:50|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|4
1721124840000|2024-07-16 10:14:00|2213.6|2213.3|2214|2213.7|2214|2213.7|2213.6|2213.3|26
1721124850000|2024-07-16 10:14:10|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|11
1721124860000|2024-07-16 10:14:20|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|2
1721124870000|2024-07-16 10:14:30|2214.1|2213.8|2214.8|2214.5|2214.8|2214.5|2214.1|2213.8|92
1721124880000|2024-07-16 10:14:40|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.4|2214.1|25
1721124890000|2024-07-16 10:14:50|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214.1|2213.8|12
1721124900000|2024-07-16 10:15:00|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214|2213.7|9
1721124910000|2024-07-16 10:15:10|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|27
1721124920000|2024-07-16 10:15:20|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|5
1721124930000|2024-07-16 10:15:30|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|10
1721124940000|2024-07-16 10:15:40|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.7|2213.4|3
1721124950000|2024-07-16 10:15:50|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|9
1721124960000|2024-07-16 10:16:00|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|22
1721124970000|2024-07-16 10:16:10|2214|2213.7|2214|2213.7|2214.3|2214|2214|2213.7|10
1721124980000|2024-07-16 10:16:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|1
1721124990000|2024-07-16 10:16:30|2214.2|2213.9|2213.9|2213.6|2214.2|2213.9|2213.9|2213.6|4
1721125000000|2024-07-16 10:16:40|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|1
1721125020000|2024-07-16 10:17:00|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|7
1721125030000|2024-07-16 10:17:10|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2
1721125050000|2024-07-16 10:17:30|||||||||3
1721125060000|2024-07-16 10:17:40|2213.3|2213|2213.1|2212.8|2213.3|2213|2213.1|2212.8|18
1721125070000|2024-07-16 10:17:50|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.2|2212.9|8
1721125080000|2024-07-16 10:18:00|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|0
1721125090000|2024-07-16 10:18:10|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|0
1721125100000|2024-07-16 10:18:20|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|3
1721125110000|2024-07-16 10:18:30|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|7
1721125120000|2024-07-16 10:18:40|2213.5|2213.2|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|11
1721125130000|2024-07-16 10:18:50|2213.4|2213.1|2212.9|2212.6|2213.4|2213.1|2212.7|2212.4|63
1721125140000|2024-07-16 10:19:00|2213|2212.7|2213|2212.7|2213|2212.7|2212.7|2212.4|95
1721125150000|2024-07-16 10:19:10|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|4
1721125160000|2024-07-16 10:19:20|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213|2212.7|3
1721125170000|2024-07-16 10:19:30|2213|2212.7|2213|2212.7|2213.1|2212.8|2213|2212.7|3
1721125180000|2024-07-16 10:19:40|||||||||1
1721125190000|2024-07-16 10:19:50|||||||||1
1721125200000|2024-07-16 10:20:00|2212.9|2212.6|2213.2|2212.9|2213.2|2212.9|2212.9|2212.6|9
1721125210000|2024-07-16 10:20:10|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|8
1721125220000|2024-07-16 10:20:20|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|3
1721125230000|2024-07-16 10:20:30|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|2213.4|2213.1|6
1721125240000|2024-07-16 10:20:40|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|6
1721125250000|2024-07-16 10:20:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2
1721125260000|2024-07-16 10:21:00|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|5
1721125270000|2024-07-16 10:21:10|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|4
1721125280000|2024-07-16 10:21:20|2214.3|2214|2214.3|2214|2214.3|2214|2214.1|2213.8|9
1721125290000|2024-07-16 10:21:30|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|8
1721125300000|2024-07-16 10:21:40|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1721125310000|2024-07-16 10:21:50|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|16
1721125320000|2024-07-16 10:22:00|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|27
1721125330000|2024-07-16 10:22:10|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|14
1721125340000|2024-07-16 10:22:20|||||||||1
1721125350000|2024-07-16 10:22:30|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.3|2214|10
1721125360000|2024-07-16 10:22:40|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2
1721125370000|2024-07-16 10:22:50|2214.7|2214.4|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|4
1721125380000|2024-07-16 10:23:00|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|3
1721125390000|2024-07-16 10:23:10|2214.1|2213.8|2213.8|2213.5|2214.1|2213.8|2213.8|2213.5|5
1721125400000|2024-07-16 10:23:20|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|2
1721125410000|2024-07-16 10:23:30|||||||||4
1721125420000|2024-07-16 10:23:40|2213.7|2213.4|2214.2|2213.9|2214.5|2214.2|2213.7|2213.4|39
1721125430000|2024-07-16 10:23:50|2214.3|2214|2214|2213.7|2214.3|2214|2214|2213.7|3
1721125440000|2024-07-16 10:24:00|2214.1|2213.8|2214.3|2214|2214.3|2214|2214|2213.7|8
1721125450000|2024-07-16 10:24:10|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214|2213.7|3
1721125460000|2024-07-16 10:24:20|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|5
1721125470000|2024-07-16 10:24:30|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.1|2213.8|2
1721125480000|2024-07-16 10:24:40|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.8|2213.5|13
1721125490000|2024-07-16 10:24:50|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.9|2213.6|3
1721125500000|2024-07-16 10:25:00|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.9|2213.6|2
1721125510000|2024-07-16 10:25:10|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.8|2213.5|1
1721125520000|2024-07-16 10:25:20|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|9
1721125530000|2024-07-16 10:25:30|2213.9|2213.6|2213.7|2213.4|2213.9|2213.6|2213.7|2213.4|14
1721125540000|2024-07-16 10:25:40|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2
1721125550000|2024-07-16 10:25:50|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|3
1721125560000|2024-07-16 10:26:00|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|6
1721125570000|2024-07-16 10:26:10|2214|2213.7|2213.9|2213.6|2214|2213.7|2213.9|2213.6|4
1721125580000|2024-07-16 10:26:20|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.9|2213.6|5
1721125590000|2024-07-16 10:26:30|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|3
1721125600000|2024-07-16 10:26:40|||||||||2
1721125610000|2024-07-16 10:26:50|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|8
1721125620000|2024-07-16 10:27:00|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|2
1721125630000|2024-07-16 10:27:10|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|5
1721125640000|2024-07-16 10:27:20|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|4
1721125650000|2024-07-16 10:27:30|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|8
1721125660000|2024-07-16 10:27:40|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|4
1721125670000|2024-07-16 10:27:50|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2
1721125680000|2024-07-16 10:28:00|2213.8|2213.5|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|7
1721125690000|2024-07-16 10:28:10|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|6
1721125700000|2024-07-16 10:28:20|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.7|2213.4|11
1721125710000|2024-07-16 10:28:30|||||||||3
1721125720000|2024-07-16 10:28:40|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|2
1721125730000|2024-07-16 10:28:50|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|6
1721125740000|2024-07-16 10:29:00|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|10
1721125750000|2024-07-16 10:29:10|2214|2213.7|2214|2213.7|2214|2213.7|2213.9|2213.6|1
1721125760000|2024-07-16 10:29:20|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|6
1721125770000|2024-07-16 10:29:30|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214.1|2213.8|11
1721125780000|2024-07-16 10:29:40|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|7
1721125790000|2024-07-16 10:29:50|2214.3|2214|2214|2213.7|2214.3|2214|2213.9|2213.6|22
1721125800000|2024-07-16 10:30:00|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|12
1721125810000|2024-07-16 10:30:10|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|6
1721125820000|2024-07-16 10:30:20|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.8|2213.5|2
1721125830000|2024-07-16 10:30:30|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.7|2213.4|35
1721125840000|2024-07-16 10:30:40|2214|2213.7|2214.3|2214|2214.3|2214|2214|2213.7|8
1721125850000|2024-07-16 10:30:50|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.2|2213.9|6
1721125860000|2024-07-16 10:31:00|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|4
1721125870000|2024-07-16 10:31:10|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2214.3|2214|9
1721125880000|2024-07-16 10:31:20|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|24
1721125890000|2024-07-16 10:31:30|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|7
1721125900000|2024-07-16 10:31:40|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|2
1721125910000|2024-07-16 10:31:50|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|1
1721125920000|2024-07-16 10:32:00|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|6
1721125930000|2024-07-16 10:32:10|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|9
1721125940000|2024-07-16 10:32:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|4
1721125950000|2024-07-16 10:32:30|||||||||2
1721125960000|2024-07-16 10:32:40|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|8
1721125970000|2024-07-16 10:32:50|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|10
1721125980000|2024-07-16 10:33:00|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|6
1721125990000|2024-07-16 10:33:10|2215.1|2214.8|2215.5|2215.2|2215.6|2215.3|2215.1|2214.8|54
1721126000000|2024-07-16 10:33:20|2215.3|2215|2215.1|2214.8|2215.3|2215|2215|2214.7|38
1721126010000|2024-07-16 10:33:30|2214.9|2214.6|2214.7|2214.4|2215.1|2214.8|2214.7|2214.4|44
1721126020000|2024-07-16 10:33:40|2214.8|2214.5|2215|2214.7|2215|2214.7|2214.8|2214.5|54
1721126030000|2024-07-16 10:33:50|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|18
1721126040000|2024-07-16 10:34:00|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.8|2214.5|4
1721126050000|2024-07-16 10:34:10|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2
1721126060000|2024-07-16 10:34:20|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2
1721126070000|2024-07-16 10:34:30|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|8
1721126080000|2024-07-16 10:34:40|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|10
1721126090000|2024-07-16 10:34:50|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|11
1721126100000|2024-07-16 10:35:00|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2214|2213.7|34
1721126110000|2024-07-16 10:35:10|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2214|2213.7|9
1721126120000|2024-07-16 10:35:20|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|11
1721126130000|2024-07-16 10:35:30|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|3
1721126140000|2024-07-16 10:35:40|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|13
1721126150000|2024-07-16 10:35:50|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|0
1721126160000|2024-07-16 10:36:00|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2
1721126170000|2024-07-16 10:36:10|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|15
1721126180000|2024-07-16 10:36:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|3
1721126190000|2024-07-16 10:36:30|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|3
1721126200000|2024-07-16 10:36:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2
1721126210000|2024-07-16 10:36:50|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2
1721126220000|2024-07-16 10:37:00|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|3
1721126230000|2024-07-16 10:37:10|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|17
1721126240000|2024-07-16 10:37:20|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.7|2214.4|5
1721126250000|2024-07-16 10:37:30|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|6
1721126260000|2024-07-16 10:37:40|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|13
1721126270000|2024-07-16 10:37:50|2214.8|2214.5|2215.2|2214.9|2215.2|2214.9|2214.8|2214.5|6
1721126280000|2024-07-16 10:38:00|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|5
1721126290000|2024-07-16 10:38:10|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|5
1721126300000|2024-07-16 10:38:20|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|4
1721126310000|2024-07-16 10:38:30|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|9
1721126320000|2024-07-16 10:38:40|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|0
1721126330000|2024-07-16 10:38:50|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|3
1721126350000|2024-07-16 10:39:10|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2214.6|2214.3|5
1721126360000|2024-07-16 10:39:20|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|6
1721126390000|2024-07-16 10:39:50|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|9
1721126400000|2024-07-16 10:40:00|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|4
1721126410000|2024-07-16 10:40:10|2214.8|2214.5|2215.2|2214.9|2215.3|2215|2214.8|2214.5|14
1721126420000|2024-07-16 10:40:20|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|2
1721126430000|2024-07-16 10:40:30|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.2|2214.9|6
1721126440000|2024-07-16 10:40:40|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.2|2214.9|2
1721126460000|2024-07-16 10:41:00|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.3|2215|4
1721126470000|2024-07-16 10:41:10|2215.4|2215.1|2215.3|2215|2215.4|2215.1|2215.2|2214.9|11
1721126480000|2024-07-16 10:41:20|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|6
1721126490000|2024-07-16 10:41:30|2215.3|2215|2215.3|2215|2215.3|2215|2215.3|2215|1
1721126500000|2024-07-16 10:41:40|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|5
1721126510000|2024-07-16 10:41:50|2215|2214.7|2214.9|2214.6|2215|2214.7|2214.9|2214.6|5
1721126520000|2024-07-16 10:42:00|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|7
1721126530000|2024-07-16 10:42:10|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|5
1721126540000|2024-07-16 10:42:20|2215|2214.7|2215|2214.7|2215.1|2214.8|2215|2214.7|1
1721126550000|2024-07-16 10:42:30|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.8|2214.5|1
1721126560000|2024-07-16 10:42:40|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.9|2214.6|4
1721126570000|2024-07-16 10:42:50|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|0
1721126580000|2024-07-16 10:43:00|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|20
1721126590000|2024-07-16 10:43:10|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|2
1721126610000|2024-07-16 10:43:30|2214.8|2214.5|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|7
1721126620000|2024-07-16 10:43:40|||||||||1
1721126630000|2024-07-16 10:43:50|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|0
1721126640000|2024-07-16 10:44:00|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|3
1721126650000|2024-07-16 10:44:10|2215.1|2214.8|2214.6|2214.3|2215.1|2214.8|2214.6|2214.3|15
1721126660000|2024-07-16 10:44:20|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|11
1721126670000|2024-07-16 10:44:30|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|5
1721126680000|2024-07-16 10:44:40|2214.9|2214.6|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|7
1721126710000|2024-07-16 10:45:10|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|37
1721126720000|2024-07-16 10:45:20|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|16
1721126730000|2024-07-16 10:45:30|2214.5|2214.2|2214.4|2214.1|2214.5|2214.2|2214.3|2214|8
1721126740000|2024-07-16 10:45:40|2214.3|2214|2214.3|2214|2214.3|2214|2214.1|2213.8|2
1721126750000|2024-07-16 10:45:50|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|1
1721126760000|2024-07-16 10:46:00|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|2
1721126770000|2024-07-16 10:46:10|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.3|2214|1
1721126780000|2024-07-16 10:46:20|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|1
1721126790000|2024-07-16 10:46:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2
1721126800000|2024-07-16 10:46:40|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|2
1721126810000|2024-07-16 10:46:50|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|0
1721126820000|2024-07-16 10:47:00|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|6
1721126830000|2024-07-16 10:47:10|2214|2213.7|2213.5|2213.2|2214|2213.7|2213.5|2213.2|23
1721126840000|2024-07-16 10:47:20|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.6|2213.3|18
1721126850000|2024-07-16 10:47:30|2214|2213.7|2214.2|2213.9|2214.2|2213.9|2214|2213.7|16
1721126870000|2024-07-16 10:47:50|2214.1|2213.8|2214|2213.7|2214.3|2214|2214|2213.7|37
1721126880000|2024-07-16 10:48:00|2213.9|2213.6|2213.8|2213.5|2213.9|2213.6|2213.7|2213.4|5
1721126890000|2024-07-16 10:48:10|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|11
1721126900000|2024-07-16 10:48:20|2213.8|2213.5|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|3
1721126910000|2024-07-16 10:48:30|||||||||2
1721126930000|2024-07-16 10:48:50|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|1
1721126950000|2024-07-16 10:49:10|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|23
1721126960000|2024-07-16 10:49:20|2213.8|2213.5|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|2
1721126970000|2024-07-16 10:49:30|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|1
1721126990000|2024-07-16 10:49:50|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|5
1721127000000|2024-07-16 10:50:00|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|3
1721127010000|2024-07-16 10:50:10|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|20
1721127020000|2024-07-16 10:50:20|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|7
1721127030000|2024-07-16 10:50:30|||||||||2
1721127040000|2024-07-16 10:50:40|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|7
1721127050000|2024-07-16 10:50:50|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|9
1721127060000|2024-07-16 10:51:00|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.7|2212.4|4
1721127070000|2024-07-16 10:51:10|2212.8|2212.5|2212.1|2211.8|2212.8|2212.5|2212|2211.7|99
1721127080000|2024-07-16 10:51:20|2212|2211.7|2212|2211.7|2212.2|2211.9|2211.9|2211.6|60
1721127090000|2024-07-16 10:51:30|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|1
1721127100000|2024-07-16 10:51:40|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|10
1721127110000|2024-07-16 10:51:50|||||||||2
1721127120000|2024-07-16 10:52:00|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2212|2211.7|14
1721127130000|2024-07-16 10:52:10|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|2
1721127150000|2024-07-16 10:52:30|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|1
1721127160000|2024-07-16 10:52:40|||||||||1
1721127170000|2024-07-16 10:52:50|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|5
1721127180000|2024-07-16 10:53:00|||||||||2
1721127190000|2024-07-16 10:53:10|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|14
1721127200000|2024-07-16 10:53:20|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.2|2211.9|11
1721127210000|2024-07-16 10:53:30|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|4
1721127220000|2024-07-16 10:53:40|||||||||2
1721127230000|2024-07-16 10:53:50|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|7
1721127240000|2024-07-16 10:54:00|2212.4|2212.1|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|3
1721127250000|2024-07-16 10:54:10|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|1
1721127260000|2024-07-16 10:54:20|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|5
1721127270000|2024-07-16 10:54:30|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|1
1721127280000|2024-07-16 10:54:40|2212.3|2212|2212.3|2212|2212.3|2212|2212.2|2211.9|0
1721127290000|2024-07-16 10:54:50|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|1
1721127300000|2024-07-16 10:55:00|2212.1|2211.8|2212.2|2211.9|2212.2|2211.9|2212.1|2211.8|8
1721127310000|2024-07-16 10:55:10|2212.3|2212|2212.3|2212|2212.3|2212|2212.3|2212|2
1721127320000|2024-07-16 10:55:20|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|0
1721127330000|2024-07-16 10:55:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|14
1721127340000|2024-07-16 10:55:40|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|1
1721127350000|2024-07-16 10:55:50|2211.8|2211.5|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|17
1721127360000|2024-07-16 10:56:00|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.1|2211.8|2
1721127370000|2024-07-16 10:56:10|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|30
1721127380000|2024-07-16 10:56:20|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|8
1721127390000|2024-07-16 10:56:30|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|21
1721127400000|2024-07-16 10:56:40|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|20
1721127410000|2024-07-16 10:56:50|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|2
1721127420000|2024-07-16 10:57:00|2212|2211.7|2212.2|2211.9|2212.2|2211.9|2212|2211.7|3
1721127430000|2024-07-16 10:57:10|||||||||3
1721127450000|2024-07-16 10:57:30|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|7
1721127460000|2024-07-16 10:57:40|2212|2211.7|2212.1|2211.8|2212.2|2211.9|2212|2211.7|12
1721127470000|2024-07-16 10:57:50|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2212|2211.7|0
1721127480000|2024-07-16 10:58:00|2212|2211.7|2212|2211.7|2212.1|2211.8|2212|2211.7|3
1721127490000|2024-07-16 10:58:10|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|3
1721127500000|2024-07-16 10:58:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|0
1721127510000|2024-07-16 10:58:30|2212.1|2211.8|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|21
1721127520000|2024-07-16 10:58:40|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.4|2212.1|15
1721127530000|2024-07-16 10:58:50|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|8
1721127540000|2024-07-16 10:59:00|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|19
1721127550000|2024-07-16 10:59:10|2213.2|2212.9|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|28
1721127560000|2024-07-16 10:59:20|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|17
1721127570000|2024-07-16 10:59:30|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2213.9|2213.6|33
1721127580000|2024-07-16 10:59:40|2214.1|2213.8|2214.2|2213.9|2214.3|2214|2213.9|2213.6|55
1721127590000|2024-07-16 10:59:50|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.3|2214|11
1721127600000|2024-07-16 11:00:00|2214.1|2213.8|2214.5|2214.2|2214.5|2214.2|2214.1|2213.8|59
1721127610000|2024-07-16 11:00:10|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2213.7|2213.4|40
1721127620000|2024-07-16 11:00:20|2214.3|2214|2214.5|2214.2|2214.5|2214.2|2214.3|2214|14
1721127630000|2024-07-16 11:00:30|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|18
1721127640000|2024-07-16 11:00:40|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.3|2214|23
1721127650000|2024-07-16 11:00:50|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|19
1721127660000|2024-07-16 11:01:00|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|22
1721127670000|2024-07-16 11:01:10|2214.7|2214.4|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|26
1721127680000|2024-07-16 11:01:20|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|19
1721127690000|2024-07-16 11:01:30|2214.7|2214.4|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|1
1721127700000|2024-07-16 11:01:40|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|14
1721127710000|2024-07-16 11:01:50|2214.8|2214.5|2214.9|2214.6|2215|2214.7|2214.8|2214.5|23
1721127720000|2024-07-16 11:02:00|2214.8|2214.5|2214.9|2214.6|2215|2214.7|2214.8|2214.5|27
1721127730000|2024-07-16 11:02:10|2214.8|2214.5|2215|2214.7|2215.1|2214.8|2214.8|2214.5|23
1721127740000|2024-07-16 11:02:20|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.9|2214.6|12
1721127750000|2024-07-16 11:02:30|2215.1|2214.8|2215.3|2215|2215.3|2215|2215.1|2214.8|16
1721127760000|2024-07-16 11:02:40|2215.4|2215.1|2215.4|2215.1|2215.4|2215.1|2215.1|2214.8|29
1721127770000|2024-07-16 11:02:50|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.4|2215.1|18
1721127780000|2024-07-16 11:03:00|2215.4|2215.1|2215.3|2215|2215.6|2215.3|2215.3|2215|31
1721127790000|2024-07-16 11:03:10|2215.5|2215.2|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|1
1721127800000|2024-07-16 11:03:20|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|30
1721127810000|2024-07-16 11:03:30|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|8
1721127820000|2024-07-16 11:03:40|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.1|2214.8|66
1721127830000|2024-07-16 11:03:50|2215.1|2214.8|2214.8|2214.5|2215.2|2214.9|2214.8|2214.5|34
1721127840000|2024-07-16 11:04:00|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2215|2214.7|34
1721127850000|2024-07-16 11:04:10|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.5|2215.2|26
1721127860000|2024-07-16 11:04:20|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.3|2215|11
1721127880000|2024-07-16 11:04:40|2215.2|2214.9|2214.9|2214.6|2215.2|2214.9|2214.9|2214.6|18
1721127890000|2024-07-16 11:04:50|2215|2214.7|2215|2214.7|2215.1|2214.8|2215|2214.7|14
1721127900000|2024-07-16 11:05:00|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.8|2214.5|15
1721127910000|2024-07-16 11:05:10|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2
1721127920000|2024-07-16 11:05:20|2214.8|2214.5|2214.8|2214.5|2214.8|2214.5|2214.7|2214.4|11
1721127940000|2024-07-16 11:05:40|||||||||2
1721127970000|2024-07-16 11:06:10|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|2214.7|2214.4|11
1721127980000|2024-07-16 11:06:20|||||||||5
1721127990000|2024-07-16 11:06:30|2214.8|2214.5|2214.5|2214.2|2214.8|2214.5|2214.4|2214.1|34
1721128000000|2024-07-16 11:06:40|||||||||4
1721128020000|2024-07-16 11:07:00|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|24
1721128040000|2024-07-16 11:07:20|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|10
1721128050000|2024-07-16 11:07:30|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.8|2213.5|14
1721128060000|2024-07-16 11:07:40|2213.9|2213.6|2213.5|2213.2|2213.9|2213.6|2213.5|2213.2|12
1721128070000|2024-07-16 11:07:50|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.3|2213|22
1721128080000|2024-07-16 11:08:00|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|2
1721128090000|2024-07-16 11:08:10|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|10
1721128100000|2024-07-16 11:08:20|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|5
1721128120000|2024-07-16 11:08:40|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|9
1721128130000|2024-07-16 11:08:50|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|0
1721128140000|2024-07-16 11:09:00|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|4
1721128150000|2024-07-16 11:09:10|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|0
1721128170000|2024-07-16 11:09:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|4
1721128180000|2024-07-16 11:09:40|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2
1721128190000|2024-07-16 11:09:50|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|7
1721128200000|2024-07-16 11:10:00|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.8|2213.5|2
1721128210000|2024-07-16 11:10:10|||||||||3
1721128220000|2024-07-16 11:10:20|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|5
1721128230000|2024-07-16 11:10:30|||||||||1
1721128240000|2024-07-16 11:10:40|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|17
1721128250000|2024-07-16 11:10:50|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|5
1721128260000|2024-07-16 11:11:00|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|9
1721128270000|2024-07-16 11:11:10|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2
1721128280000|2024-07-16 11:11:20|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|2
1721128290000|2024-07-16 11:11:30|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|0
1721128300000|2024-07-16 11:11:40|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|0
1721128310000|2024-07-16 11:11:50|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|3
1721128320000|2024-07-16 11:12:00|2213.7|2213.4|2213.7|2213.4|2213.8|2213.5|2213.7|2213.4|4
1721128330000|2024-07-16 11:12:10|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|5
1721128340000|2024-07-16 11:12:20|2213.9|2213.6|2213.9|2213.6|2213.9|2213.6|2213.8|2213.5|0
1721128350000|2024-07-16 11:12:30|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2
1721128360000|2024-07-16 11:12:40|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.8|2213.5|27
1721128370000|2024-07-16 11:12:50|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|3
1721128380000|2024-07-16 11:13:00|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2214|2213.7|2
1721128390000|2024-07-16 11:13:10|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|2
1721128400000|2024-07-16 11:13:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|1
1721128410000|2024-07-16 11:13:30|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|2
1721128420000|2024-07-16 11:13:40|2213.9|2213.6|2214|2213.7|2214|2213.7|2213.9|2213.6|3
1721128430000|2024-07-16 11:13:50|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214|2213.7|0
1721128440000|2024-07-16 11:14:00|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2214|2213.7|14
1721128450000|2024-07-16 11:14:10|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|0
1721128460000|2024-07-16 11:14:20|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.3|2214|3
1721128470000|2024-07-16 11:14:30|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|8
1721128480000|2024-07-16 11:14:40|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|5
1721128490000|2024-07-16 11:14:50|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|2214.5|2214.2|5
1721128500000|2024-07-16 11:15:00|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|4
1721128510000|2024-07-16 11:15:10|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|8
1721128520000|2024-07-16 11:15:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|26
1721128530000|2024-07-16 11:15:30|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|1
1721128540000|2024-07-16 11:15:40|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|17
1721128550000|2024-07-16 11:15:50|2215|2214.7|2215.1|2214.8|2215.1|2214.8|2215|2214.7|10
1721128560000|2024-07-16 11:16:00|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|2215.2|2214.9|3
1721128570000|2024-07-16 11:16:10|2215.3|2215|2215.3|2215|2215.3|2215|2215.2|2214.9|13
1721128580000|2024-07-16 11:16:20|2215.4|2215.1|2215.6|2215.3|2215.7|2215.4|2215.4|2215.1|69
1721128590000|2024-07-16 11:16:30|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|9
1721128600000|2024-07-16 11:16:40|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215.2|2214.9|13
1721128610000|2024-07-16 11:16:50|2215.3|2215|2215.1|2214.8|2215.3|2215|2215.1|2214.8|24
1721128620000|2024-07-16 11:17:00|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.2|2214.9|6
1721128630000|2024-07-16 11:17:10|2215.1|2214.8|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|10
1721128660000|2024-07-16 11:17:40|||||||||2
1721128680000|2024-07-16 11:18:00|2215.1|2214.8|2215.2|2214.9|2215.3|2215|2215.1|2214.8|35
1721128690000|2024-07-16 11:18:10|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|5
1721128700000|2024-07-16 11:18:20|2215|2214.7|2215|2214.7|2215|2214.7|2215|2214.7|0
1721128710000|2024-07-16 11:18:30|2214.9|2214.6|2214.9|2214.6|2214.9|2214.6|2214.8|2214.5|4
1721128720000|2024-07-16 11:18:40|2214.8|2214.5|2214.6|2214.3|2214.8|2214.5|2214.6|2214.3|4
1721128730000|2024-07-16 11:18:50|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2214.3|2214|8
1721128760000|2024-07-16 11:19:20|||||||||1
1721128770000|2024-07-16 11:19:30|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.1|2213.8|14
1721128790000|2024-07-16 11:19:50|||||||||6
1721128810000|2024-07-16 11:20:10|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.8|2213.5|23
1721128820000|2024-07-16 11:20:20|2214|2213.7|2214|2213.7|2214.2|2213.9|2213.9|2213.6|43
1721128830000|2024-07-16 11:20:30|||||||||3
1721128840000|2024-07-16 11:20:40|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|39
1721128850000|2024-07-16 11:20:50|2214.7|2214.4|2214.5|2214.2|2214.8|2214.5|2214.5|2214.2|11
1721128860000|2024-07-16 11:21:00|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|2214.4|2214.1|45
1721128870000|2024-07-16 11:21:10|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|3
1721128890000|2024-07-16 11:21:30|||||||||1
1721128900000|2024-07-16 11:21:40|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|1
1721128910000|2024-07-16 11:21:50|2214.3|2214|2214.3|2214|2214.3|2214|2214.3|2214|8
1721128920000|2024-07-16 11:22:00|2214.4|2214.1|2214.2|2213.9|2214.4|2214.1|2214.2|2213.9|10
1721128930000|2024-07-16 11:22:10|2214.1|2213.8|2214|2213.7|2214.1|2213.8|2214|2213.7|2
1721128940000|2024-07-16 11:22:20|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|7
1721128950000|2024-07-16 11:22:30|2214|2213.7|2214|2213.7|2214|2213.7|2214|2213.7|8
1721128960000|2024-07-16 11:22:40|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|44
1721128970000|2024-07-16 11:22:50|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|27
1721128980000|2024-07-16 11:23:00|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.6|2213.3|0
1721128990000|2024-07-16 11:23:10|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|129
1721129000000|2024-07-16 11:23:20|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|31
1721129010000|2024-07-16 11:23:30|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|7
1721129020000|2024-07-16 11:23:40|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|1
1721129030000|2024-07-16 11:23:50|2213.3|2213|2213.3|2213|2213.3|2213|2213.3|2213|1
1721129040000|2024-07-16 11:24:00|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|34
1721129050000|2024-07-16 11:24:10|2213.3|2213|2213.3|2213|2213.3|2213|2213.2|2212.9|2
1721129060000|2024-07-16 11:24:20|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|13
1721129070000|2024-07-16 11:24:30|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|444
1721129080000|2024-07-16 11:24:40|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.3|2212|21
1721129090000|2024-07-16 11:24:50|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|96
1721129100000|2024-07-16 11:25:00|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2212.3|2212|47
1721129110000|2024-07-16 11:25:10|2212.2|2211.9|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|16
1721129120000|2024-07-16 11:25:20|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|6
1721129130000|2024-07-16 11:25:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|1
1721129140000|2024-07-16 11:25:40|||||||||2
1721129150000|2024-07-16 11:25:50|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|17
1721129160000|2024-07-16 11:26:00|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.7|2211.4|11
1721129170000|2024-07-16 11:26:10|2212|2211.7|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|7
1721129180000|2024-07-16 11:26:20|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|3
1721129190000|2024-07-16 11:26:30|2211.9|2211.6|2212|2211.7|2212|2211.7|2211.8|2211.5|4
1721129200000|2024-07-16 11:26:40|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|1
1721129210000|2024-07-16 11:26:50|||||||||1
1721129220000|2024-07-16 11:27:00|||||||||3
1721129230000|2024-07-16 11:27:10|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|15
1721129250000|2024-07-16 11:27:30|2212|2211.7|2212|2211.7|2212|2211.7|2212|2211.7|3
1721129260000|2024-07-16 11:27:40|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|4
1721129270000|2024-07-16 11:27:50|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|6
1721129280000|2024-07-16 11:28:00|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|8
1721129290000|2024-07-16 11:28:10|2211.8|2211.5|2211.9|2211.6|2212|2211.7|2211.8|2211.5|12
1721129300000|2024-07-16 11:28:20|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|6
1721129310000|2024-07-16 11:28:30|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|12
1721129320000|2024-07-16 11:28:40|||||||||1
1721129330000|2024-07-16 11:28:50|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|7
1721129360000|2024-07-16 11:29:20|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|6
1721129370000|2024-07-16 11:29:30|||||||||5
1721129380000|2024-07-16 11:29:40|||||||||3
1721129390000|2024-07-16 11:29:50|||||||||2
1721129400000|2024-07-16 11:30:00|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.5|2211.2|16
1721129410000|2024-07-16 11:30:10|||||||||3
1721129420000|2024-07-16 11:30:20|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|2
1721129430000|2024-07-16 11:30:30|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|5
1721129440000|2024-07-16 11:30:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2
1721129450000|2024-07-16 11:30:50|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2211|2210.7|71
1721129460000|2024-07-16 11:31:00|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|18
1721129470000|2024-07-16 11:31:10|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|10
1721129480000|2024-07-16 11:31:20|2211|2210.7|2211.3|2211|2211.3|2211|2211|2210.7|16
1721129490000|2024-07-16 11:31:30|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|6
1721129500000|2024-07-16 11:31:40|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|3
1721129510000|2024-07-16 11:31:50|2211.5|2211.2|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|2
1721129520000|2024-07-16 11:32:00|2211.6|2211.3|2211.5|2211.2|2211.6|2211.3|2211.5|2211.2|11
1721129540000|2024-07-16 11:32:20|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|4
1721129550000|2024-07-16 11:32:30|||||||||2
1721129560000|2024-07-16 11:32:40|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|5
1721129570000|2024-07-16 11:32:50|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.6|2211.3|6
1721129580000|2024-07-16 11:33:00|2211.8|2211.5|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|20
1721129590000|2024-07-16 11:33:10|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|1
1721129610000|2024-07-16 11:33:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|1
1721129620000|2024-07-16 11:33:40|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|5
1721129630000|2024-07-16 11:33:50|2211.1|2210.8|2210.9|2210.6|2211.1|2210.8|2210.9|2210.6|20
1721129640000|2024-07-16 11:34:00|2210.8|2210.5|2210.7|2210.4|2211|2210.7|2210.7|2210.4|18
1721129650000|2024-07-16 11:34:10|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|31
1721129660000|2024-07-16 11:34:20|||||||||1
1721129670000|2024-07-16 11:34:30|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|8
1721129680000|2024-07-16 11:34:40|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|3
1721129690000|2024-07-16 11:34:50|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|1
1721129710000|2024-07-16 11:35:10|2211.4|2211.1|2211.5|2211.2|2211.5|2211.2|2211.4|2211.1|11
1721129720000|2024-07-16 11:35:20|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|4
1721129730000|2024-07-16 11:35:30|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|8
1721129740000|2024-07-16 11:35:40|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2
1721129750000|2024-07-16 11:35:50|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211.3|2211|7
1721129760000|2024-07-16 11:36:00|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.3|2211|5
1721129770000|2024-07-16 11:36:10|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|3
1721129780000|2024-07-16 11:36:20|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|2211.4|2211.1|0
1721129790000|2024-07-16 11:36:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|8
1721129800000|2024-07-16 11:36:40|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211.3|2211|7
1721129810000|2024-07-16 11:36:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|10
1721129820000|2024-07-16 11:37:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|7
1721129830000|2024-07-16 11:37:10|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|9
1721129840000|2024-07-16 11:37:20|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|8
1721129860000|2024-07-16 11:37:40|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|0
1721129870000|2024-07-16 11:37:50|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|8
1721129880000|2024-07-16 11:38:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2211|2210.7|7
1721129890000|2024-07-16 11:38:10|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|8
1721129900000|2024-07-16 11:38:20|2210.8|2210.5|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|10
1721129910000|2024-07-16 11:38:30|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|15
1721129920000|2024-07-16 11:38:40|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|19
1721129940000|2024-07-16 11:39:00|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.6|2210.3|15
1721129950000|2024-07-16 11:39:10|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|10
1721129960000|2024-07-16 11:39:20|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|13
1721129970000|2024-07-16 11:39:30|||||||||1
1721129980000|2024-07-16 11:39:40|2210.7|2210.4|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|11
1721129990000|2024-07-16 11:39:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|6
1721130000000|2024-07-16 11:40:00|2210.6|2210.3|2210.6|2210.3|2210.7|2210.4|2210.5|2210.2|14
1721130010000|2024-07-16 11:40:10|2210.5|2210.2|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|20
1721130020000|2024-07-16 11:40:20|2210.5|2210.2|2210.6|2210.3|2210.6|2210.3|2210.5|2210.2|10
1721130030000|2024-07-16 11:40:30|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2210.3|2210|38
1721130040000|2024-07-16 11:40:40|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|76
1721130050000|2024-07-16 11:40:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|21
1721130060000|2024-07-16 11:41:00|2209.9|2209.6|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|24
1721130070000|2024-07-16 11:41:10|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|8
1721130090000|2024-07-16 11:41:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|4
1721130100000|2024-07-16 11:41:40|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|6
1721130110000|2024-07-16 11:41:50|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|11
1721130120000|2024-07-16 11:42:00|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|3
1721130130000|2024-07-16 11:42:10|2210.4|2210.1|2210.1|2209.8|2210.4|2210.1|2210.1|2209.8|14
1721130140000|2024-07-16 11:42:20|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|2
1721130150000|2024-07-16 11:42:30|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|8
1721130160000|2024-07-16 11:42:40|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|9
1721130170000|2024-07-16 11:42:50|2209.6|2209.3|2209.7|2209.4|2209.9|2209.6|2209.6|2209.3|19
1721130180000|2024-07-16 11:43:00|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|8
1721130190000|2024-07-16 11:43:10|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|2
1721130210000|2024-07-16 11:43:30|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|23
1721130220000|2024-07-16 11:43:40|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|7
1721130230000|2024-07-16 11:43:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1721130240000|2024-07-16 11:44:00|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|19
1721130250000|2024-07-16 11:44:10|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|29
1721130260000|2024-07-16 11:44:20|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1721130270000|2024-07-16 11:44:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|9
1721130290000|2024-07-16 11:44:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|32
1721130300000|2024-07-16 11:45:00|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|5
1721130310000|2024-07-16 11:45:10|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|6
1721130320000|2024-07-16 11:45:20|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.3|2209|42
1721130330000|2024-07-16 11:45:30|2209.2|2208.9|2209.1|2208.8|2209.3|2209|2209|2208.7|82
1721130340000|2024-07-16 11:45:40|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.1|2208.8|36
1721130350000|2024-07-16 11:45:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.3|2209|8
1721130360000|2024-07-16 11:46:00|||||||||2
1721130370000|2024-07-16 11:46:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|33
1721130380000|2024-07-16 11:46:20|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|44
1721130390000|2024-07-16 11:46:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|8
1721130400000|2024-07-16 11:46:40|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|6
1721130410000|2024-07-16 11:46:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|11
1721130420000|2024-07-16 11:47:00|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|29
1721130430000|2024-07-16 11:47:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|36
1721130440000|2024-07-16 11:47:20|||||||||1
1721130450000|2024-07-16 11:47:30|||||||||12
1721130460000|2024-07-16 11:47:40|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|22
1721130470000|2024-07-16 11:47:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1721130480000|2024-07-16 11:48:00|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.8|2208.5|31
1721130490000|2024-07-16 11:48:10|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|5
1721130510000|2024-07-16 11:48:30|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|8
1721130520000|2024-07-16 11:48:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|21
1721130530000|2024-07-16 11:48:50|||||||||4
1721130540000|2024-07-16 11:49:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|3
1721130550000|2024-07-16 11:49:10|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|12
1721130560000|2024-07-16 11:49:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|3
1721130570000|2024-07-16 11:49:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|3
1721130580000|2024-07-16 11:49:40|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|5
1721130590000|2024-07-16 11:49:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|13
1721130600000|2024-07-16 11:50:00|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|7
1721130610000|2024-07-16 11:50:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|6
1721130620000|2024-07-16 11:50:20|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|3
1721130630000|2024-07-16 11:50:30|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|12
1721130640000|2024-07-16 11:50:40|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|25
1721130650000|2024-07-16 11:50:50|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|34
1721130660000|2024-07-16 11:51:00|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|5
1721130670000|2024-07-16 11:51:10|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|5
1721130690000|2024-07-16 11:51:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|3
1721130700000|2024-07-16 11:51:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|5
1721130710000|2024-07-16 11:51:50|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|9
1721130720000|2024-07-16 11:52:00|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|5
1721130750000|2024-07-16 11:52:30|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|5
1721130760000|2024-07-16 11:52:40|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|6
1721130770000|2024-07-16 11:52:50|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|19
1721130780000|2024-07-16 11:53:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|3
1721130790000|2024-07-16 11:53:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|4
1721130800000|2024-07-16 11:53:20|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|3
1721130810000|2024-07-16 11:53:30|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|3
1721130820000|2024-07-16 11:53:40|||||||||2
1721130830000|2024-07-16 11:53:50|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|9
1721130840000|2024-07-16 11:54:00|||||||||2
1721130850000|2024-07-16 11:54:10|2209.9|2209.6|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|12
1721130870000|2024-07-16 11:54:30|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|10
1721130880000|2024-07-16 11:54:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|3
1721130890000|2024-07-16 11:54:50|||||||||1
1721130900000|2024-07-16 11:55:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|5
1721130910000|2024-07-16 11:55:10|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|6
1721130930000|2024-07-16 11:55:30|||||||||1
1721130940000|2024-07-16 11:55:40|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|11
1721130950000|2024-07-16 11:55:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1721130960000|2024-07-16 11:56:00|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.8|2209.5|12
1721130970000|2024-07-16 11:56:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|2
1721130980000|2024-07-16 11:56:20|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1721131000000|2024-07-16 11:56:40|||||||||1
1721131010000|2024-07-16 11:56:50|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|3
1721131020000|2024-07-16 11:57:00|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1721131040000|2024-07-16 11:57:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|23
1721131050000|2024-07-16 11:57:30|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210|2209.7|9
1721131060000|2024-07-16 11:57:40|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1721131070000|2024-07-16 11:57:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|8
1721131080000|2024-07-16 11:58:00|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|55
1721131090000|2024-07-16 11:58:10|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|10
1721131110000|2024-07-16 11:58:30|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|16
1721131120000|2024-07-16 11:58:40|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1721131130000|2024-07-16 11:58:50|||||||||3
1721131140000|2024-07-16 11:59:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|11
1721131160000|2024-07-16 11:59:20|||||||||1
1721131170000|2024-07-16 11:59:30|||||||||4
1721131180000|2024-07-16 11:59:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|21
1721131190000|2024-07-16 11:59:50|||||||||3
1721131200000|2024-07-16 12:00:00|2210|2209.7|2210.4|2210.1|2210.4|2210.1|2210|2209.7|19
1721131210000|2024-07-16 12:00:10|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|5
1721131240000|2024-07-16 12:00:40|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1721131250000|2024-07-16 12:00:50|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|10
1721131260000|2024-07-16 12:01:00|2210.6|2210.3|2210.9|2210.6|2210.9|2210.6|2210.6|2210.3|22
1721131270000|2024-07-16 12:01:10|||||||||10
1721131280000|2024-07-16 12:01:20|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|4
1721131290000|2024-07-16 12:01:30|||||||||2
1721131300000|2024-07-16 12:01:40|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.7|2210.4|7
1721131310000|2024-07-16 12:01:50|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|4
1721131320000|2024-07-16 12:02:00|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|4
1721131330000|2024-07-16 12:02:10|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|4
1721131340000|2024-07-16 12:02:20|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|7
1721131350000|2024-07-16 12:02:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|3
1721131360000|2024-07-16 12:02:40|||||||||1
1721131380000|2024-07-16 12:03:00|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|9
1721131390000|2024-07-16 12:03:10|2210.8|2210.5|2210.8|2210.5|2210.8|2210.5|2210.7|2210.4|8
1721131400000|2024-07-16 12:03:20|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|74
1721131410000|2024-07-16 12:03:30|2210.3|2210|2210.2|2209.9|2210.3|2210|2210.2|2209.9|5
1721131420000|2024-07-16 12:03:40|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|8
1721131430000|2024-07-16 12:03:50|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|184
1721131440000|2024-07-16 12:04:00|2210.9|2210.6|2210.3|2210|2210.9|2210.6|2210.2|2209.9|40
1721131450000|2024-07-16 12:04:10|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|8
1721131460000|2024-07-16 12:04:20|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|7
1721131470000|2024-07-16 12:04:30|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1721131480000|2024-07-16 12:04:40|2210.5|2210.2|2210.7|2210.4|2210.8|2210.5|2210.5|2210.2|4
1721131490000|2024-07-16 12:04:50|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|2
1721131500000|2024-07-16 12:05:00|2210.6|2210.3|2210.3|2210|2210.6|2210.3|2210.3|2210|10
1721131510000|2024-07-16 12:05:10|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|14
1721131520000|2024-07-16 12:05:20|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|16
1721131530000|2024-07-16 12:05:30|2210.4|2210.1|2210.2|2209.9|2210.4|2210.1|2210.2|2209.9|5
1721131540000|2024-07-16 12:05:40|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|16
1721131550000|2024-07-16 12:05:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|35
1721131560000|2024-07-16 12:06:00|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|3
1721131580000|2024-07-16 12:06:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|44
1721131590000|2024-07-16 12:06:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|7
1721131600000|2024-07-16 12:06:40|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|6
1721131620000|2024-07-16 12:07:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1721131630000|2024-07-16 12:07:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|20
1721131640000|2024-07-16 12:07:20|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|5
1721131650000|2024-07-16 12:07:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|3
1721131660000|2024-07-16 12:07:40|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|8
1721131670000|2024-07-16 12:07:50|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|18
1721131680000|2024-07-16 12:08:00|2209.5|2209.2|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|12
1721131690000|2024-07-16 12:08:10|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|5
1721131700000|2024-07-16 12:08:20|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.4|2209.1|16
1721131720000|2024-07-16 12:08:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2
1721131730000|2024-07-16 12:08:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|7
1721131740000|2024-07-16 12:09:00|||||||||1
1721131750000|2024-07-16 12:09:10|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|9
1721131760000|2024-07-16 12:09:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|3
1721131770000|2024-07-16 12:09:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1721131780000|2024-07-16 12:09:40|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1721131790000|2024-07-16 12:09:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|4
1721131800000|2024-07-16 12:10:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|13
1721131810000|2024-07-16 12:10:10|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.1|2208.8|11
1721131830000|2024-07-16 12:10:30|2209.3|2209|2209.1|2208.8|2209.3|2209|2209.1|2208.8|52
1721131840000|2024-07-16 12:10:40|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|6
1721131850000|2024-07-16 12:10:50|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|1
1721131860000|2024-07-16 12:11:00|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|21
1721131870000|2024-07-16 12:11:10|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|1
1721131880000|2024-07-16 12:11:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|6
1721131890000|2024-07-16 12:11:30|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|4
1721131900000|2024-07-16 12:11:40|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.6|2209.3|86
1721131910000|2024-07-16 12:11:50|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|25
1721131920000|2024-07-16 12:12:00|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2210|2209.7|80
1721131930000|2024-07-16 12:12:10|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|6
1721131940000|2024-07-16 12:12:20|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|16
1721131950000|2024-07-16 12:12:30|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|10
1721131960000|2024-07-16 12:12:40|2210.5|2210.2|2210.8|2210.5|2210.8|2210.5|2210.5|2210.2|9
1721131970000|2024-07-16 12:12:50|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|9
1721131980000|2024-07-16 12:13:00|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|5
1721131990000|2024-07-16 12:13:10|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.8|2210.5|30
1721132000000|2024-07-16 12:13:20|2211|2210.7|2210.8|2210.5|2211|2210.7|2210.8|2210.5|48
1721132010000|2024-07-16 12:13:30|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|13
1721132020000|2024-07-16 12:13:40|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|10
1721132030000|2024-07-16 12:13:50|2210.9|2210.6|2211.1|2210.8|2211.1|2210.8|2210.9|2210.6|13
1721132040000|2024-07-16 12:14:00|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|4
1721132050000|2024-07-16 12:14:10|2211|2210.7|2211.1|2210.8|2211.1|2210.8|2211|2210.7|7
1721132060000|2024-07-16 12:14:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.2|2210.9|29
1721132070000|2024-07-16 12:14:30|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|28
1721132080000|2024-07-16 12:14:40|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|17
1721132090000|2024-07-16 12:14:50|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.8|2210.5|28
1721132100000|2024-07-16 12:15:00|2210.7|2210.4|2210.6|2210.3|2210.7|2210.4|2210.6|2210.3|13
1721132110000|2024-07-16 12:15:10|2210.7|2210.4|2210.1|2209.8|2210.7|2210.4|2210.1|2209.8|18
1721132120000|2024-07-16 12:15:20|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|18
1721132130000|2024-07-16 12:15:30|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|7
1721132140000|2024-07-16 12:15:40|2210.5|2210.2|2211.1|2210.8|2211.1|2210.8|2210.5|2210.2|32
1721132160000|2024-07-16 12:16:00|2211.2|2210.9|2210.8|2210.5|2211.3|2211|2210.8|2210.5|37
1721132170000|2024-07-16 12:16:10|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2210.9|2210.6|9
1721132180000|2024-07-16 12:16:20|2210.8|2210.5|2210.6|2210.3|2210.8|2210.5|2210.6|2210.3|3
1721132190000|2024-07-16 12:16:30|2210.7|2210.4|2209.4|2209.1|2210.7|2210.4|2209.2|2208.9|93
1721132200000|2024-07-16 12:16:40|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|17
1721132210000|2024-07-16 12:16:50|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|31
1721132220000|2024-07-16 12:17:00|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|23
1721132230000|2024-07-16 12:17:10|2209.7|2209.4|2209.7|2209.4|2209.9|2209.6|2209.7|2209.4|29
1721132240000|2024-07-16 12:17:20|2209.6|2209.3|2208.7|2208.4|2209.6|2209.3|2208.4|2208.1|173
1721132250000|2024-07-16 12:17:30|2208.8|2208.5|2209.3|2209|2209.3|2209|2208.8|2208.5|7
1721132260000|2024-07-16 12:17:40|2209.4|2209.1|2209|2208.7|2209.6|2209.3|2209|2208.7|17
1721132270000|2024-07-16 12:17:50|2209.1|2208.8|2209.1|2208.8|2209.3|2209|2208.9|2208.6|26
1721132280000|2024-07-16 12:18:00|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|10
1721132290000|2024-07-16 12:18:10|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|7
1721132300000|2024-07-16 12:18:20|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|1
1721132310000|2024-07-16 12:18:30|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|6
1721132320000|2024-07-16 12:18:40|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2209.2|2208.9|79
1721132330000|2024-07-16 12:18:50|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|3
1721132340000|2024-07-16 12:19:00|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|0
1721132350000|2024-07-16 12:19:10|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|9
1721132360000|2024-07-16 12:19:20|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.8|2208.5|4
1721132370000|2024-07-16 12:19:30|2208.7|2208.4|2208.8|2208.5|2208.9|2208.6|2208.7|2208.4|22
1721132380000|2024-07-16 12:19:40|2208.7|2208.4|2209|2208.7|2209.1|2208.8|2208.7|2208.4|16
1721132390000|2024-07-16 12:19:50|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|4
1721132400000|2024-07-16 12:20:00|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|5
1721132410000|2024-07-16 12:20:10|2209.3|2209|2209.5|2209.2|2209.7|2209.4|2209.3|2209|92
1721132420000|2024-07-16 12:20:20|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|4
1721132430000|2024-07-16 12:20:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|3
1721132440000|2024-07-16 12:20:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|16
1721132450000|2024-07-16 12:20:50|2209.6|2209.3|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|6
1721132470000|2024-07-16 12:21:10|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|6
1721132480000|2024-07-16 12:21:20|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|13
1721132490000|2024-07-16 12:21:30|2210.1|2209.8|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|17
1721132500000|2024-07-16 12:21:40|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.8|2209.5|9
1721132510000|2024-07-16 12:21:50|2209.6|2209.3|2210|2209.7|2210|2209.7|2209.6|2209.3|10
1721132520000|2024-07-16 12:22:00|2209.7|2209.4|2209.8|2209.5|2209.9|2209.6|2209.7|2209.4|26
1721132530000|2024-07-16 12:22:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|0
1721132540000|2024-07-16 12:22:20|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.8|2209.5|4
1721132550000|2024-07-16 12:22:30|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|6
1721132560000|2024-07-16 12:22:40|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1721132570000|2024-07-16 12:22:50|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|3
1721132580000|2024-07-16 12:23:00|2209.4|2209.1|2209.3|2209|2209.5|2209.2|2209.3|2209|8
1721132590000|2024-07-16 12:23:10|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2209.2|2208.9|3
1721132600000|2024-07-16 12:23:20|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|10
1721132610000|2024-07-16 12:23:30|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.1|2208.8|17
1721132620000|2024-07-16 12:23:40|2209.5|2209.2|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|30
1721132630000|2024-07-16 12:23:50|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|17
1721132640000|2024-07-16 12:24:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|13
1721132650000|2024-07-16 12:24:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|5
1721132660000|2024-07-16 12:24:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1721132670000|2024-07-16 12:24:30|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|3
1721132680000|2024-07-16 12:24:40|2209.4|2209.1|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|5
1721132690000|2024-07-16 12:24:50|2209.6|2209.3|2209.7|2209.4|2209.7|2209.4|2209.6|2209.3|1
1721132700000|2024-07-16 12:25:00|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|9
1721132710000|2024-07-16 12:25:10|2209.7|2209.4|2209.9|2209.6|2210|2209.7|2209.7|2209.4|13
1721132730000|2024-07-16 12:25:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|3
1721132740000|2024-07-16 12:25:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|5
1721132750000|2024-07-16 12:25:50|2209.8|2209.5|2210.1|2209.8|2210.1|2209.8|2209.8|2209.5|12
1721132760000|2024-07-16 12:26:00|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.8|2209.5|14
1721132770000|2024-07-16 12:26:10|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|3
1721132780000|2024-07-16 12:26:20|2210|2209.7|2210.2|2209.9|2210.3|2210|2210|2209.7|15
1721132790000|2024-07-16 12:26:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|12
1721132800000|2024-07-16 12:26:40|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|7
1721132810000|2024-07-16 12:26:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|1
1721132820000|2024-07-16 12:27:00|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|13
1721132830000|2024-07-16 12:27:10|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|7
1721132840000|2024-07-16 12:27:20|2209.8|2209.5|2209.9|2209.6|2210|2209.7|2209.8|2209.5|35
1721132850000|2024-07-16 12:27:30|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|3
1721132860000|2024-07-16 12:27:40|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|3
1721132870000|2024-07-16 12:27:50|2209.9|2209.6|2209.5|2209.2|2209.9|2209.6|2209.5|2209.2|23
1721132880000|2024-07-16 12:28:00|2209.6|2209.3|2209.8|2209.5|2209.8|2209.5|2209.6|2209.3|16
1721132890000|2024-07-16 12:28:10|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|8
1721132900000|2024-07-16 12:28:20|2209.6|2209.3|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|15
1721132910000|2024-07-16 12:28:30|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|5
1721132920000|2024-07-16 12:28:40|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.4|2209.1|16
1721132930000|2024-07-16 12:28:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1721132940000|2024-07-16 12:29:00|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|8
1721132950000|2024-07-16 12:29:10|2209.5|2209.2|2209.6|2209.3|2209.6|2209.3|2209.5|2209.2|3
1721132960000|2024-07-16 12:29:20|2209.7|2209.4|2209.9|2209.6|2210|2209.7|2209.7|2209.4|30
1721132970000|2024-07-16 12:29:30|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|11
1721132980000|2024-07-16 12:29:40|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|4
1721132990000|2024-07-16 12:29:50|2210.3|2210|2209.7|2209.4|2210.3|2210|2209.7|2209.4|8
1721133000000|2024-07-16 12:30:00|2206.8|2206.5|2206.9|2206.6|2207.1|2206.8|2200.8|2200.5|683
1721133010000|2024-07-16 12:30:10|2206.8|2206.5|2208.3|2208|2208.3|2208|2206.2|2205.9|211
1721133020000|2024-07-16 12:30:20|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2208.4|2208.1|246
1721133030000|2024-07-16 12:30:30|2208.9|2208.6|2210.4|2210.1|2210.6|2210.3|2208.9|2208.6|153
1721133040000|2024-07-16 12:30:40|2210.2|2209.9|2211.6|2211.3|2212.2|2211.9|2210.1|2209.8|274
1721133050000|2024-07-16 12:30:50|2211.5|2211.2|2211.8|2211.5|2212.2|2211.9|2211.4|2211.1|93
1721133060000|2024-07-16 12:31:00|2212.1|2211.8|2212.7|2212.4|2213.2|2212.9|2212|2211.7|147
1721133070000|2024-07-16 12:31:10|2212.4|2212.1|2213.8|2213.5|2214.5|2214.2|2212.4|2212.1|190
1721133080000|2024-07-16 12:31:20|2213.7|2213.4|2214.3|2214|2214.5|2214.2|2213.7|2213.4|155
1721133090000|2024-07-16 12:31:30|2214.6|2214.3|2215.2|2214.9|2215.2|2214.9|2214.4|2214.1|200
1721133100000|2024-07-16 12:31:40|2215.1|2214.8|2217.3|2217|2217.4|2217.1|2215.1|2214.8|183
1721133110000|2024-07-16 12:31:50|2217.2|2216.9|2219.3|2219|2219.3|2219|2217.2|2216.9|195
1721133120000|2024-07-16 12:32:00|2219.5|2219.2|2218.7|2218.4|2221.3|2221|2218.1|2217.8|511
1721133130000|2024-07-16 12:32:10|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.1|2217.8|182
1721133140000|2024-07-16 12:32:20|2218.6|2218.3|2218|2217.7|2218.6|2218.3|2218|2217.7|98
1721133150000|2024-07-16 12:32:30|2218.1|2217.8|2220|2219.7|2220.1|2219.8|2216.6|2216.3|327
1721133160000|2024-07-16 12:32:40|2219.9|2219.6|2218.7|2218.4|2220.4|2220.1|2218.7|2218.4|98
1721133170000|2024-07-16 12:32:50|2219.5|2219.2|2218.4|2218.1|2219.5|2219.2|2218.4|2218.1|105
1721133180000|2024-07-16 12:33:00|2218|2217.7|2217.8|2217.5|2219|2218.7|2217.8|2217.5|499
1721133190000|2024-07-16 12:33:10|2217.7|2217.4|2216.7|2216.4|2218|2217.7|2216.3|2216|68
1721133200000|2024-07-16 12:33:20|2216.5|2216.2|2217.3|2217|2217.5|2217.2|2216.5|2216.2|101
1721133210000|2024-07-16 12:33:30|2216.7|2216.4|2217.3|2217|2217.3|2217|2216.4|2216.1|46
1721133220000|2024-07-16 12:33:40|2217|2216.7|2216.8|2216.5|2217.3|2217|2216.6|2216.3|26
1721133230000|2024-07-16 12:33:50|2216.9|2216.6|2217.5|2217.2|2217.5|2217.2|2216.4|2216.1|48
1721133240000|2024-07-16 12:34:00|2217.3|2217|2216.5|2216.2|2217.5|2217.2|2216.1|2215.8|99
1721133250000|2024-07-16 12:34:10|2216.4|2216.1|2217|2216.7|2217|2216.7|2216.4|2216.1|15
1721133260000|2024-07-16 12:34:20|2217.2|2216.9|2217.8|2217.5|2217.8|2217.5|2217.2|2216.9|46
1721133270000|2024-07-16 12:34:30|2218|2217.7|2217.2|2216.9|2218.1|2217.8|2216.8|2216.5|55
1721133280000|2024-07-16 12:34:40|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.3|2216|65
1721133290000|2024-07-16 12:34:50|2216.9|2216.6|2217.9|2217.6|2217.9|2217.6|2216.9|2216.6|69
1721133300000|2024-07-16 12:35:00|2218|2217.7|2216|2215.7|2218.4|2218.1|2215.9|2215.6|160
1721133310000|2024-07-16 12:35:10|2216.3|2216|2217.8|2217.5|2217.8|2217.5|2216.2|2215.9|94
1721133320000|2024-07-16 12:35:20|2218|2217.7|2217.9|2217.6|2218.9|2218.6|2217.8|2217.5|108
1721133330000|2024-07-16 12:35:30|2217.7|2217.4|2216.3|2216|2217.8|2217.5|2216|2215.7|71
1721133340000|2024-07-16 12:35:40|2216.4|2216.1|2216.9|2216.6|2217.4|2217.1|2216.3|2216|83
1721133350000|2024-07-16 12:35:50|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|50
1721133360000|2024-07-16 12:36:00|2216.4|2216.1|2216.4|2216.1|2216.9|2216.6|2216|2215.7|39
1721133370000|2024-07-16 12:36:10|2216.3|2216|2217.2|2216.9|2217.2|2216.9|2216.3|2216|57
1721133380000|2024-07-16 12:36:20|2216.6|2216.3|2216|2215.7|2216.6|2216.3|2215.9|2215.6|73
1721133390000|2024-07-16 12:36:30|2215.9|2215.6|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|148
1721133400000|2024-07-16 12:36:40|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2214.7|2214.4|69
1721133410000|2024-07-16 12:36:50|2215.4|2215.1|2215.9|2215.6|2215.9|2215.6|2215.3|2215|68
1721133420000|2024-07-16 12:37:00|2215.8|2215.5|2215.3|2215|2215.8|2215.5|2215.1|2214.8|31
1721133430000|2024-07-16 12:37:10|2215.2|2214.9|2216.1|2215.8|2216.1|2215.8|2215.2|2214.9|45
1721133440000|2024-07-16 12:37:20|2216|2215.7|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|56
1721133450000|2024-07-16 12:37:30|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.6|2215.3|84
1721133460000|2024-07-16 12:37:40|2215.9|2215.6|2215.3|2215|2215.9|2215.6|2215.3|2215|47
1721133470000|2024-07-16 12:37:50|2215.2|2214.9|2215.3|2215|2215.3|2215|2215.1|2214.8|21
1721133480000|2024-07-16 12:38:00|2215.5|2215.2|2214.2|2213.9|2216|2215.7|2214.2|2213.9|99
1721133490000|2024-07-16 12:38:10|2214|2213.7|2213.7|2213.4|2214|2213.7|2212.8|2212.5|74
1721133500000|2024-07-16 12:38:20|2213.6|2213.3|2214|2213.7|2214.1|2213.8|2213.3|2213|41
1721133510000|2024-07-16 12:38:30|2214.1|2213.8|2214.3|2214|2214.7|2214.4|2214.1|2213.8|25
1721133520000|2024-07-16 12:38:40|2214.4|2214.1|2215.6|2215.3|2216|2215.7|2214.4|2214.1|88
1721133530000|2024-07-16 12:38:50|2215.2|2214.9|2214.5|2214.2|2215.4|2215.1|2214.5|2214.2|43
1721133540000|2024-07-16 12:39:00|2214.4|2214.1|2214.3|2214|2214.7|2214.4|2214.1|2213.8|44
1721133550000|2024-07-16 12:39:10|2214.4|2214.1|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|27
1721133560000|2024-07-16 12:39:20|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2213.5|2213.2|153
1721133570000|2024-07-16 12:39:30|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|35
1721133580000|2024-07-16 12:39:40|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2213.9|2213.6|115
1721133590000|2024-07-16 12:39:50|2214.7|2214.4|2213.4|2213.1|2214.7|2214.4|2213.4|2213.1|52
1721133600000|2024-07-16 12:40:00|2213.6|2213.3|2213.8|2213.5|2214.5|2214.2|2213.6|2213.3|36
1721133610000|2024-07-16 12:40:10|2213.4|2213.1|2213.2|2212.9|2213.7|2213.4|2213.1|2212.8|82
1721133620000|2024-07-16 12:40:20|2213.3|2213|2213|2212.7|2213.4|2213.1|2213|2212.7|21
1721133630000|2024-07-16 12:40:30|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|52
1721133640000|2024-07-16 12:40:40|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212.7|2212.4|28
1721133650000|2024-07-16 12:40:50|2212.8|2212.5|2213.3|2213|2213.3|2213|2212.8|2212.5|11
1721133660000|2024-07-16 12:41:00|2213.4|2213.1|2213|2212.7|2213.4|2213.1|2212.7|2212.4|60
1721133670000|2024-07-16 12:41:10|2213.1|2212.8|2213|2212.7|2213.2|2212.9|2212.9|2212.6|18
1721133680000|2024-07-16 12:41:20|2213.2|2212.9|2213.1|2212.8|2213.7|2213.4|2213.1|2212.8|45
1721133690000|2024-07-16 12:41:30|2212.9|2212.6|2212.7|2212.4|2213|2212.7|2212.7|2212.4|25
1721133700000|2024-07-16 12:41:40|2212.6|2212.3|2212.4|2212.1|2212.7|2212.4|2212.4|2212.1|23
1721133710000|2024-07-16 12:41:50|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|17
1721133720000|2024-07-16 12:42:00|2213|2212.7|2213.3|2213|2213.3|2213|2212.9|2212.6|19
1721133730000|2024-07-16 12:42:10|2213.2|2212.9|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|24
1721133740000|2024-07-16 12:42:20|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.6|2213.3|141
1721133750000|2024-07-16 12:42:30|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|7
1721133760000|2024-07-16 12:42:40|2213.6|2213.3|2213.4|2213.1|2213.6|2213.3|2213.4|2213.1|6
1721133770000|2024-07-16 12:42:50|2213.5|2213.2|2213.5|2213.2|2213.7|2213.4|2213.4|2213.1|32
1721133780000|2024-07-16 12:43:00|2213.6|2213.3|2214.7|2214.4|2214.7|2214.4|2213.5|2213.2|39
1721133790000|2024-07-16 12:43:10|2214.8|2214.5|2215.2|2214.9|2215.3|2215|2214.8|2214.5|52
1721133800000|2024-07-16 12:43:20|2215.1|2214.8|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|16
1721133810000|2024-07-16 12:43:30|2215.3|2215|2216.4|2216.1|2216.4|2216.1|2215.2|2214.9|154
1721133820000|2024-07-16 12:43:40|2216.6|2216.3|2216.7|2216.4|2217.2|2216.9|2216.6|2216.3|263
1721133830000|2024-07-16 12:43:50|2216.8|2216.5|2215.8|2215.5|2216.8|2216.5|2215.2|2214.9|247
1721133840000|2024-07-16 12:44:00|2216|2215.7|2216.2|2215.9|2216.5|2216.2|2215.9|2215.6|49
1721133850000|2024-07-16 12:44:10|2215.8|2215.5|2216.6|2216.3|2217.1|2216.8|2215.8|2215.5|143
1721133860000|2024-07-16 12:44:20|2216.4|2216.1|2216.4|2216.1|2216.8|2216.5|2216.2|2215.9|49
1721133870000|2024-07-16 12:44:30|2216.6|2216.3|2217.5|2217.2|2217.5|2217.2|2216.3|2216|177
1721133880000|2024-07-16 12:44:40|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2217.3|2217|24
1721133890000|2024-07-16 12:44:50|2217.4|2217.1|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|58
1721133900000|2024-07-16 12:45:00|2216.9|2216.6|2216.9|2216.6|2217.5|2217.2|2216.9|2216.6|91
1721133910000|2024-07-16 12:45:10|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.6|2216.3|78
1721133920000|2024-07-16 12:45:20|2217.3|2217|2216.5|2216.2|2217.3|2217|2216.5|2216.2|454
1721133930000|2024-07-16 12:45:30|2216.4|2216.1|2216.3|2216|2216.4|2216.1|2216|2215.7|14
1721133940000|2024-07-16 12:45:40|2216.4|2216.1|2216.1|2215.8|2216.5|2216.2|2216.1|2215.8|40
1721133950000|2024-07-16 12:45:50|2215.7|2215.4|2216.6|2216.3|2216.7|2216.4|2215.7|2215.4|117
1721133960000|2024-07-16 12:46:00|2216.5|2216.2|2217|2216.7|2217.2|2216.9|2216.5|2216.2|42
1721133970000|2024-07-16 12:46:10|2216.9|2216.6|2216.7|2216.4|2217|2216.7|2216.7|2216.4|17
1721133980000|2024-07-16 12:46:20|2216.5|2216.2|2217|2216.7|2217|2216.7|2216.5|2216.2|29
1721133990000|2024-07-16 12:46:30|2217.1|2216.8|2216.8|2216.5|2217.2|2216.9|2216.8|2216.5|100
1721134000000|2024-07-16 12:46:40|2216.5|2216.2|2216.2|2215.9|2216.5|2216.2|2216.2|2215.9|13
1721134010000|2024-07-16 12:46:50|2216.1|2215.8|2216.9|2216.6|2216.9|2216.6|2216.1|2215.8|60
1721134020000|2024-07-16 12:47:00|2216.8|2216.5|2216.5|2216.2|2216.8|2216.5|2216.2|2215.9|62
1721134030000|2024-07-16 12:47:10|2216.2|2215.9|2216.8|2216.5|2216.9|2216.6|2216.2|2215.9|30
1721134040000|2024-07-16 12:47:20|2216.9|2216.6|2217.3|2217|2217.4|2217.1|2216.7|2216.4|16
1721134060000|2024-07-16 12:47:40|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|18
1721134070000|2024-07-16 12:47:50|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.3|2217|8
1721134080000|2024-07-16 12:48:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|23
1721134090000|2024-07-16 12:48:10|2217.1|2216.8|2217.3|2217|2217.4|2217.1|2216.8|2216.5|37
1721134100000|2024-07-16 12:48:20|2217.2|2216.9|2217|2216.7|2217.2|2216.9|2216.9|2216.6|130
1721134110000|2024-07-16 12:48:30|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|5
1721134120000|2024-07-16 12:48:40|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|4
1721134130000|2024-07-16 12:48:50|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.8|2216.5|16
1721134140000|2024-07-16 12:49:00|2217|2216.7|2216.7|2216.4|2217|2216.7|2216.5|2216.2|65
1721134150000|2024-07-16 12:49:10|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.3|2216|8
1721134160000|2024-07-16 12:49:20|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|15
1721134170000|2024-07-16 12:49:30|2216.3|2216|2215.5|2215.2|2216.3|2216|2215.4|2215.1|29
1721134180000|2024-07-16 12:49:40|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|28
1721134190000|2024-07-16 12:49:50|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.3|2215|11
1721134200000|2024-07-16 12:50:00|2215.2|2214.9|2214.1|2213.8|2215.2|2214.9|2214.1|2213.8|68
1721134210000|2024-07-16 12:50:10|2214.2|2213.9|2214.3|2214|2214.4|2214.1|2214.2|2213.9|34
1721134220000|2024-07-16 12:50:20|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.7|2213.4|23
1721134230000|2024-07-16 12:50:30|2213.7|2213.4|2212.9|2212.6|2213.8|2213.5|2212.8|2212.5|35
1721134240000|2024-07-16 12:50:40|2212.8|2212.5|2212.7|2212.4|2213.1|2212.8|2212.7|2212.4|15
1721134250000|2024-07-16 12:50:50|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|122
1721134260000|2024-07-16 12:51:00|2212.4|2212.1|2213.2|2212.9|2213.2|2212.9|2212.4|2212.1|15
1721134270000|2024-07-16 12:51:10|2213.1|2212.8|2213.1|2212.8|2213.3|2213|2213|2212.7|21
1721134280000|2024-07-16 12:51:20|2212.9|2212.6|2212.2|2211.9|2212.9|2212.6|2212.2|2211.9|25
1721134290000|2024-07-16 12:51:30|2212.1|2211.8|2211.8|2211.5|2212.2|2211.9|2211.3|2211|173
1721134300000|2024-07-16 12:51:40|2211.9|2211.6|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|14
1721134310000|2024-07-16 12:51:50|2212.3|2212|2211.4|2211.1|2212.3|2212|2211.4|2211.1|78
1721134320000|2024-07-16 12:52:00|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211.3|2211|31
1721134330000|2024-07-16 12:52:10|2211.8|2211.5|2212.1|2211.8|2212.1|2211.8|2211.8|2211.5|18
1721134340000|2024-07-16 12:52:20|2212|2211.7|2211.6|2211.3|2212.1|2211.8|2211.5|2211.2|67
1721134350000|2024-07-16 12:52:30|2211.7|2211.4|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|7
1721134360000|2024-07-16 12:52:40|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.5|2211.2|9
1721134370000|2024-07-16 12:52:50|2212|2211.7|2210.9|2210.6|2212|2211.7|2210.9|2210.6|79
1721134380000|2024-07-16 12:53:00|2211.3|2211|2211.7|2211.4|2211.7|2211.4|2211|2210.7|36
1721134390000|2024-07-16 12:53:10|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|13
1721134400000|2024-07-16 12:53:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|13
1721134410000|2024-07-16 12:53:30|2212.3|2212|2212.4|2212.1|2212.5|2212.2|2212.3|2212|68
1721134420000|2024-07-16 12:53:40|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|4
1721134430000|2024-07-16 12:53:50|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2
1721134440000|2024-07-16 12:54:00|2212.1|2211.8|2211.9|2211.6|2212.1|2211.8|2211.9|2211.6|5
1721134450000|2024-07-16 12:54:10|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.7|2211.4|34
1721134460000|2024-07-16 12:54:20|2211.9|2211.6|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|7
1721134470000|2024-07-16 12:54:30|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|7
1721134480000|2024-07-16 12:54:40|2211.3|2211|2211.2|2210.9|2211.3|2211|2211.2|2210.9|18
1721134490000|2024-07-16 12:54:50|2211.3|2211|2211.3|2211|2211.3|2211|2211|2210.7|16
1721134500000|2024-07-16 12:55:00|2211.1|2210.8|2211|2210.7|2211.4|2211.1|2211|2210.7|93
1721134510000|2024-07-16 12:55:10|2211.1|2210.8|2211.3|2211|2211.3|2211|2210.9|2210.6|11
1721134520000|2024-07-16 12:55:20|2211.2|2210.9|2211.3|2211|2211.4|2211.1|2211.2|2210.9|11
1721134530000|2024-07-16 12:55:30|2211.2|2210.9|2211|2210.7|2211.3|2211|2211|2210.7|10
1721134540000|2024-07-16 12:55:40|2211.1|2210.8|2210.3|2210|2211.1|2210.8|2210.3|2210|87
1721134550000|2024-07-16 12:55:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|17
1721134560000|2024-07-16 12:56:00|2210.2|2209.9|2210.3|2210|2210.4|2210.1|2210.2|2209.9|11
1721134570000|2024-07-16 12:56:10|2210.1|2209.8|2210.7|2210.4|2210.7|2210.4|2210.1|2209.8|48
1721134580000|2024-07-16 12:56:20|2211|2210.7|2210.9|2210.6|2211.3|2211|2210.9|2210.6|72
1721134590000|2024-07-16 12:56:30|2210.8|2210.5|2210.9|2210.6|2211|2210.7|2210.8|2210.5|6
1721134600000|2024-07-16 12:56:40|2211|2210.7|2210.9|2210.6|2211|2210.7|2210.9|2210.6|5
1721134610000|2024-07-16 12:56:50|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.7|2210.4|7
1721134620000|2024-07-16 12:57:00|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.7|2210.4|64
1721134630000|2024-07-16 12:57:10|2210.8|2210.5|2210.9|2210.6|2211.1|2210.8|2210.6|2210.3|84
1721134640000|2024-07-16 12:57:20|2211|2210.7|2211.5|2211.2|2211.5|2211.2|2210.9|2210.6|22
1721134650000|2024-07-16 12:57:30|2211.4|2211.1|2211.3|2211|2211.5|2211.2|2211.1|2210.8|18
1721134660000|2024-07-16 12:57:40|2211.4|2211.1|2211.2|2210.9|2211.4|2211.1|2211.1|2210.8|6
1721134670000|2024-07-16 12:57:50|2211.1|2210.8|2211.5|2211.2|2211.6|2211.3|2211.1|2210.8|13
1721134680000|2024-07-16 12:58:00|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211.4|2211.1|13
1721134690000|2024-07-16 12:58:10|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|8
1721134700000|2024-07-16 12:58:20|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.5|2211.2|6
1721134710000|2024-07-16 12:58:30|2211.5|2211.2|2211.3|2211|2211.6|2211.3|2211.3|2211|10
1721134720000|2024-07-16 12:58:40|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|8
1721134730000|2024-07-16 12:58:50|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|21
1721134740000|2024-07-16 12:59:00|2211.3|2211|2211.4|2211.1|2211.4|2211.1|2211.3|2211|5
1721134750000|2024-07-16 12:59:10|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|7
1721134760000|2024-07-16 12:59:20|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.6|2211.3|21
1721134770000|2024-07-16 12:59:30|2211.9|2211.6|2211.9|2211.6|2212|2211.7|2211.9|2211.6|13
1721134780000|2024-07-16 12:59:40|2212|2211.7|2212|2211.7|2212.1|2211.8|2211.9|2211.6|34
1721134790000|2024-07-16 12:59:50|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|16
1721134800000|2024-07-16 13:00:00|2211.4|2211.1|2210.3|2210|2211.4|2211.1|2210.3|2210|61
1721134810000|2024-07-16 13:00:10|2210.4|2210.1|2210.9|2210.6|2210.9|2210.6|2210.3|2210|58
1721134820000|2024-07-16 13:00:20|2210.7|2210.4|2210.8|2210.5|2210.9|2210.6|2210.4|2210.1|9
1721134830000|2024-07-16 13:00:30|2210.7|2210.4|2210.2|2209.9|2210.8|2210.5|2210.2|2209.9|8
1721134840000|2024-07-16 13:00:40|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2210.3|2210|4
1721134850000|2024-07-16 13:00:50|2210.3|2210|2210.4|2210.1|2210.4|2210.1|2210.3|2210|3
1721134860000|2024-07-16 13:01:00|2210.7|2210.4|2210.4|2210.1|2210.7|2210.4|2210.4|2210.1|10
1721134870000|2024-07-16 13:01:10|2210.3|2210|2210.6|2210.3|2210.7|2210.4|2210.3|2210|19
1721134880000|2024-07-16 13:01:20|2210.7|2210.4|2210.3|2210|2210.7|2210.4|2210.2|2209.9|56
1721134890000|2024-07-16 13:01:30|2210.2|2209.9|2209.7|2209.4|2210.2|2209.9|2209.7|2209.4|30
1721134900000|2024-07-16 13:01:40|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|40
1721134910000|2024-07-16 13:01:50|2209.3|2209|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|13
1721134920000|2024-07-16 13:02:00|2209.3|2209|2209.9|2209.6|2209.9|2209.6|2209.1|2208.8|29
1721134930000|2024-07-16 13:02:10|2210|2209.7|2209.9|2209.6|2210.1|2209.8|2209.9|2209.6|46
1721134940000|2024-07-16 13:02:20|2209.7|2209.4|2209.7|2209.4|2209.8|2209.5|2209.7|2209.4|27
1721134950000|2024-07-16 13:02:30|2209.9|2209.6|2209.5|2209.2|2210|2209.7|2209.5|2209.2|32
1721134960000|2024-07-16 13:02:40|2209.6|2209.3|2209.6|2209.3|2209.7|2209.4|2209.5|2209.2|13
1721134970000|2024-07-16 13:02:50|2209.7|2209.4|2210.3|2210|2210.3|2210|2209.7|2209.4|42
1721134980000|2024-07-16 13:03:00|2210.4|2210.1|2210.5|2210.2|2210.8|2210.5|2210.4|2210.1|11
1721134990000|2024-07-16 13:03:10|2210.8|2210.5|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|29
1721135000000|2024-07-16 13:03:20|2211|2210.7|2211.1|2210.8|2211.2|2210.9|2211|2210.7|17
1721135010000|2024-07-16 13:03:30|2211.6|2211.3|2212.3|2212|2212.3|2212|2211.6|2211.3|59
1721135020000|2024-07-16 13:03:40|2212.1|2211.8|2211.9|2211.6|2212.2|2211.9|2211.8|2211.5|9
1721135030000|2024-07-16 13:03:50|2211.7|2211.4|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|21
1721135040000|2024-07-16 13:04:00|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|7
1721135050000|2024-07-16 13:04:10|2211.5|2211.2|2211.8|2211.5|2211.9|2211.6|2211.4|2211.1|29
1721135060000|2024-07-16 13:04:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|4
1721135070000|2024-07-16 13:04:30|2212|2211.7|2212.4|2212.1|2212.4|2212.1|2211.9|2211.6|10
1721135080000|2024-07-16 13:04:40|2212.3|2212|2211.7|2211.4|2212.3|2212|2211.7|2211.4|75
1721135090000|2024-07-16 13:04:50|2211.6|2211.3|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|13
1721135100000|2024-07-16 13:05:00|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211.1|2210.8|6
1721135120000|2024-07-16 13:05:20|2211.7|2211.4|2211.4|2211.1|2211.8|2211.5|2211.4|2211.1|21
1721135130000|2024-07-16 13:05:30|2211.5|2211.2|2211.3|2211|2211.5|2211.2|2210.8|2210.5|32
1721135140000|2024-07-16 13:05:40|2211.2|2210.9|2211|2210.7|2211.2|2210.9|2210.9|2210.6|21
1721135150000|2024-07-16 13:05:50|2211.1|2210.8|2211.4|2211.1|2211.4|2211.1|2211|2210.7|6
1721135160000|2024-07-16 13:06:00|2211.5|2211.2|2211.3|2211|2211.7|2211.4|2211.2|2210.9|11
1721135170000|2024-07-16 13:06:10|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|6
1721135180000|2024-07-16 13:06:20|2211.3|2211|2211.3|2211|2211.3|2211|2211.3|2211|6
1721135190000|2024-07-16 13:06:30|2211.2|2210.9|2211.3|2211|2211.3|2211|2211.2|2210.9|7
1721135200000|2024-07-16 13:06:40|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|11
1721135210000|2024-07-16 13:06:50|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|8
1721135220000|2024-07-16 13:07:00|2211.3|2211|2211.2|2210.9|2211.3|2211|2211|2210.7|18
1721135230000|2024-07-16 13:07:10|2211.3|2211|2212|2211.7|2212|2211.7|2211.3|2211|35
1721135240000|2024-07-16 13:07:20|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|44
1721135250000|2024-07-16 13:07:30|2211.6|2211.3|2212.4|2212.1|2212.5|2212.2|2211.4|2211.1|140
1721135260000|2024-07-16 13:07:40|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|20
1721135270000|2024-07-16 13:07:50|2212.8|2212.5|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|40
1721135280000|2024-07-16 13:08:00|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|28
1721135290000|2024-07-16 13:08:10|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|16
1721135300000|2024-07-16 13:08:20|2212.5|2212.2|2212.1|2211.8|2212.6|2212.3|2212.1|2211.8|38
1721135310000|2024-07-16 13:08:30|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.2|2211.9|13
1721135320000|2024-07-16 13:08:40|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|12
1721135330000|2024-07-16 13:08:50|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|20
1721135340000|2024-07-16 13:09:00|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|2212.5|2212.2|7
1721135350000|2024-07-16 13:09:10|2212.4|2212.1|2213|2212.7|2213|2212.7|2212.4|2212.1|65
1721135360000|2024-07-16 13:09:20|2213.1|2212.8|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|25
1721135370000|2024-07-16 13:09:30|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|6
1721135380000|2024-07-16 13:09:40|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|7
1721135390000|2024-07-16 13:09:50|2213.2|2212.9|2214|2213.7|2214.1|2213.8|2213.2|2212.9|160
1721135400000|2024-07-16 13:10:00|2214.5|2214.2|2214|2213.7|2214.6|2214.3|2214|2213.7|143
1721135410000|2024-07-16 13:10:10|2213.8|2213.5|2214.6|2214.3|2214.6|2214.3|2213.8|2213.5|57
1721135420000|2024-07-16 13:10:20|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|40
1721135430000|2024-07-16 13:10:30|2214.8|2214.5|2215.1|2214.8|2215.1|2214.8|2214.8|2214.5|28
1721135440000|2024-07-16 13:10:40|2215|2214.7|2214.9|2214.6|2215.1|2214.8|2214.9|2214.6|28
1721135450000|2024-07-16 13:10:50|2214.8|2214.5|2214.9|2214.6|2215|2214.7|2214.8|2214.5|31
1721135460000|2024-07-16 13:11:00|2214.7|2214.4|2215|2214.7|2215.1|2214.8|2214.7|2214.4|18
1721135470000|2024-07-16 13:11:10|2215.1|2214.8|2215.2|2214.9|2215.2|2214.9|2215|2214.7|15
1721135480000|2024-07-16 13:11:20|2215.1|2214.8|2215|2214.7|2215.2|2214.9|2214.8|2214.5|23
1721135490000|2024-07-16 13:11:30|2214.9|2214.6|2214.9|2214.6|2215|2214.7|2214.9|2214.6|25
1721135500000|2024-07-16 13:11:40|2215|2214.7|2215.2|2214.9|2215.2|2214.9|2215|2214.7|14
1721135510000|2024-07-16 13:11:50|2215|2214.7|2214.8|2214.5|2215|2214.7|2214.8|2214.5|18
1721135520000|2024-07-16 13:12:00|2214.2|2213.9|2213.6|2213.3|2214.3|2214|2213.6|2213.3|51
1721135530000|2024-07-16 13:12:10|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|22
1721135540000|2024-07-16 13:12:20|2213.3|2213|2213.2|2212.9|2213.7|2213.4|2213.2|2212.9|59
1721135550000|2024-07-16 13:12:30|2212.9|2212.6|2212.5|2212.2|2212.9|2212.6|2212.4|2212.1|21
1721135560000|2024-07-16 13:12:40|2212.4|2212.1|2212.1|2211.8|2212.4|2212.1|2212|2211.7|26
1721135570000|2024-07-16 13:12:50|2212|2211.7|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|28
1721135580000|2024-07-16 13:13:00|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|15
1721135590000|2024-07-16 13:13:10|2211.5|2211.2|2211|2210.7|2211.5|2211.2|2211|2210.7|44
1721135600000|2024-07-16 13:13:20|2210.9|2210.6|2211.2|2210.9|2211.2|2210.9|2210.8|2210.5|43
1721135610000|2024-07-16 13:13:30|2211.1|2210.8|2211.1|2210.8|2211.1|2210.8|2210.8|2210.5|28
1721135620000|2024-07-16 13:13:40|2211|2210.7|2211|2210.7|2211|2210.7|2211|2210.7|10
1721135630000|2024-07-16 13:13:50|2210.8|2210.5|2210.7|2210.4|2210.8|2210.5|2210.6|2210.3|20
1721135640000|2024-07-16 13:14:00|2210.8|2210.5|2211.3|2211|2211.3|2211|2210.8|2210.5|35
1721135650000|2024-07-16 13:14:10|2211.2|2210.9|2211.3|2211|2211.3|2211|2211|2210.7|23
1721135660000|2024-07-16 13:14:20|2211.2|2210.9|2211.9|2211.6|2212|2211.7|2211.2|2210.9|28
1721135670000|2024-07-16 13:14:30|2211.8|2211.5|2211.8|2211.5|2212|2211.7|2211.8|2211.5|42
1721135680000|2024-07-16 13:14:40|2211.7|2211.4|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|15
1721135690000|2024-07-16 13:14:50|2212|2211.7|2211.3|2211|2212|2211.7|2211.3|2211|129
1721135700000|2024-07-16 13:15:00|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.4|2211.1|14
1721135710000|2024-07-16 13:15:10|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|2211.8|2211.5|13
1721135720000|2024-07-16 13:15:20|2212|2211.7|2211.9|2211.6|2212|2211.7|2211.9|2211.6|16
1721135730000|2024-07-16 13:15:30|2212|2211.7|2212.5|2212.2|2212.5|2212.2|2212|2211.7|48
1721135740000|2024-07-16 13:15:40|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2212|2211.7|29
1721135750000|2024-07-16 13:15:50|2211.9|2211.6|2212.3|2212|2212.3|2212|2211.7|2211.4|42
1721135760000|2024-07-16 13:16:00|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.1|2211.8|27
1721135770000|2024-07-16 13:16:10|2212.1|2211.8|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|34
1721135780000|2024-07-16 13:16:20|2211.9|2211.6|2212.3|2212|2212.3|2212|2211.9|2211.6|24
1721135790000|2024-07-16 13:16:30|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.3|2212|25
1721135800000|2024-07-16 13:16:40|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|15
1721135810000|2024-07-16 13:16:50|2212.1|2211.8|2212|2211.7|2212.1|2211.8|2212|2211.7|37
1721135820000|2024-07-16 13:17:00|2212.1|2211.8|2212|2211.7|2212.3|2212|2212|2211.7|22
1721135830000|2024-07-16 13:17:10|2212.1|2211.8|2212.5|2212.2|2212.5|2212.2|2212|2211.7|61
1721135840000|2024-07-16 13:17:20|2212.4|2212.1|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|42
1721135850000|2024-07-16 13:17:30|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|55
1721135860000|2024-07-16 13:17:40|2212.4|2212.1|2212.3|2212|2212.6|2212.3|2212.3|2212|31
1721135870000|2024-07-16 13:17:50|2212.4|2212.1|2212.5|2212.2|2212.5|2212.2|2212.4|2212.1|15
1721135880000|2024-07-16 13:18:00|2212.6|2212.3|2213.2|2212.9|2213.2|2212.9|2212.5|2212.2|49
1721135890000|2024-07-16 13:18:10|2213.1|2212.8|2212.8|2212.5|2213.2|2212.9|2212.8|2212.5|72
1721135900000|2024-07-16 13:18:20|2213.1|2212.8|2213.6|2213.3|2213.7|2213.4|2213|2212.7|38
1721135910000|2024-07-16 13:18:30|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|36
1721135920000|2024-07-16 13:18:40|2213|2212.7|2213|2212.7|2213.2|2212.9|2213|2212.7|48
1721135930000|2024-07-16 13:18:50|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.4|2212.1|68
1721135940000|2024-07-16 13:19:00|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.1|2211.8|68
1721135950000|2024-07-16 13:19:10|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|24
1721135960000|2024-07-16 13:19:20|2212.5|2212.2|2212.7|2212.4|2212.7|2212.4|2212.5|2212.2|14
1721135970000|2024-07-16 13:19:30|2212.6|2212.3|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|12
1721135980000|2024-07-16 13:19:40|2212.6|2212.3|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|51
1721135990000|2024-07-16 13:19:50|2212.6|2212.3|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|35
1721136000000|2024-07-16 13:20:00|2212.8|2212.5|2212.8|2212.5|2212.9|2212.6|2212.5|2212.2|38
1721136010000|2024-07-16 13:20:10|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|5
1721136020000|2024-07-16 13:20:20|2212.6|2212.3|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|29
1721136030000|2024-07-16 13:20:30|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|27
1721136040000|2024-07-16 13:20:40|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2212.2|2211.9|32
1721136050000|2024-07-16 13:20:50|||||||||11
1721136060000|2024-07-16 13:21:00|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|40
1721136070000|2024-07-16 13:21:10|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|13
1721136080000|2024-07-16 13:21:20|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|30
1721136090000|2024-07-16 13:21:30|2212.3|2212|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|25
1721136100000|2024-07-16 13:21:40|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2212.2|2211.9|31
1721136110000|2024-07-16 13:21:50|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|69
1721136120000|2024-07-16 13:22:00|2212.6|2212.3|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|6
1721136130000|2024-07-16 13:22:10|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|13
1721136140000|2024-07-16 13:22:20|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|11
1721136150000|2024-07-16 13:22:30|2212.2|2211.9|2212.4|2212.1|2212.5|2212.2|2212.2|2211.9|27
1721136160000|2024-07-16 13:22:40|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2212.4|2212.1|28
1721136170000|2024-07-16 13:22:50|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.1|2211.8|17
1721136180000|2024-07-16 13:23:00|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.3|2212|11
1721136190000|2024-07-16 13:23:10|2212.5|2212.2|2212.8|2212.5|2212.8|2212.5|2212.5|2212.2|14
1721136200000|2024-07-16 13:23:20|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|11
1721136210000|2024-07-16 13:23:30|2212.7|2212.4|2213|2212.7|2213.1|2212.8|2212.7|2212.4|68
1721136220000|2024-07-16 13:23:40|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2212.8|2212.5|8
1721136230000|2024-07-16 13:23:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|3
1721136240000|2024-07-16 13:24:00|2212.8|2212.5|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|10
1721136250000|2024-07-16 13:24:10|2212.8|2212.5|2212.3|2212|2212.8|2212.5|2212.3|2212|28
1721136260000|2024-07-16 13:24:20|2212.2|2211.9|2212.5|2212.2|2212.5|2212.2|2212.2|2211.9|11
1721136270000|2024-07-16 13:24:30|2212.6|2212.3|2212.7|2212.4|2212.8|2212.5|2212.6|2212.3|16
1721136280000|2024-07-16 13:24:40|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|2212.8|2212.5|4
1721136290000|2024-07-16 13:24:50|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|14
1721136300000|2024-07-16 13:25:00|2213|2212.7|2212.9|2212.6|2213.3|2213|2212.7|2212.4|59
1721136310000|2024-07-16 13:25:10|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|35
1721136320000|2024-07-16 13:25:20|2212.8|2212.5|2212.4|2212.1|2212.8|2212.5|2212|2211.7|70
1721136330000|2024-07-16 13:25:30|2212.5|2212.2|2212.9|2212.6|2212.9|2212.6|2212.5|2212.2|34
1721136340000|2024-07-16 13:25:40|2213.1|2212.8|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|33
1721136350000|2024-07-16 13:25:50|2213.4|2213.1|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|24
1721136360000|2024-07-16 13:26:00|2213.1|2212.8|2213.2|2212.9|2213.4|2213.1|2213.1|2212.8|31
1721136370000|2024-07-16 13:26:10|2213.4|2213.1|2213.5|2213.2|2213.5|2213.2|2213.3|2213|15
1721136380000|2024-07-16 13:26:20|2213.6|2213.3|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|26
1721136390000|2024-07-16 13:26:30|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.4|2213.1|36
1721136400000|2024-07-16 13:26:40|2213.1|2212.8|2213.5|2213.2|2213.7|2213.4|2213.1|2212.8|49
1721136410000|2024-07-16 13:26:50|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.3|2213|60
1721136420000|2024-07-16 13:27:00|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|24
1721136430000|2024-07-16 13:27:10|2213.6|2213.3|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|17
1721136440000|2024-07-16 13:27:20|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|56
1721136450000|2024-07-16 13:27:30|2213.4|2213.1|2213.5|2213.2|2213.6|2213.3|2213.4|2213.1|18
1721136460000|2024-07-16 13:27:40|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.4|2213.1|34
1721136470000|2024-07-16 13:27:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|30
1721136480000|2024-07-16 13:28:00|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|20
1721136490000|2024-07-16 13:28:10|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.8|2213.5|19
1721136500000|2024-07-16 13:28:20|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|31
1721136510000|2024-07-16 13:28:30|2214|2213.7|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|36
1721136520000|2024-07-16 13:28:40|2213.6|2213.3|2212.9|2212.6|2213.7|2213.4|2212.9|2212.6|44
1721136530000|2024-07-16 13:28:50|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|43
1721136540000|2024-07-16 13:29:00|2212.6|2212.3|2212.2|2211.9|2212.9|2212.6|2212.2|2211.9|80
1721136550000|2024-07-16 13:29:10|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.7|2211.4|54
1721136560000|2024-07-16 13:29:20|2211.7|2211.4|2211.7|2211.4|2212|2211.7|2211.4|2211.1|105
1721136570000|2024-07-16 13:29:30|2211.6|2211.3|2210.5|2210.2|2211.6|2211.3|2210.5|2210.2|104
1721136580000|2024-07-16 13:29:40|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2210.2|2209.9|45
1721136590000|2024-07-16 13:29:50|2210.4|2210.1|2210.8|2210.5|2211.1|2210.8|2210.2|2209.9|149
1721136600000|2024-07-16 13:30:00|2210.7|2210.4|2212.1|2211.8|2212.1|2211.8|2210|2209.7|1530
1721136610000|2024-07-16 13:30:10|2211.9|2211.6|2214.2|2213.9|2214.3|2214|2211.7|2211.4|561
1721136620000|2024-07-16 13:30:20|2213.9|2213.6|2214.6|2214.3|2214.7|2214.4|2213.9|2213.6|233
1721136630000|2024-07-16 13:30:30|2214.9|2214.6|2213.2|2212.9|2215.6|2215.3|2212.2|2211.9|507
1721136640000|2024-07-16 13:30:40|2213|2212.7|2214.5|2214.2|2214.5|2214.2|2213|2212.7|195
1721136650000|2024-07-16 13:30:50|2214.4|2214.1|2214.4|2214.1|2214.6|2214.3|2213.3|2213|314
1721136660000|2024-07-16 13:31:00|2214.5|2214.2|2215.6|2215.3|2215.8|2215.5|2213.8|2213.5|428
1721136670000|2024-07-16 13:31:10|2215.5|2215.2|2215.9|2215.6|2215.9|2215.6|2214|2213.7|259
1721136680000|2024-07-16 13:31:20|2216|2215.7|2215.1|2214.8|2216.2|2215.9|2214.8|2214.5|264
1721136690000|2024-07-16 13:31:30|2215|2214.7|2215.9|2215.6|2215.9|2215.6|2214.4|2214.1|371
1721136700000|2024-07-16 13:31:40|2215.8|2215.5|2216|2215.7|2216.2|2215.9|2215.5|2215.2|213
1721136710000|2024-07-16 13:31:50|2216.1|2215.8|2216|2215.7|2216.1|2215.8|2215.4|2215.1|211
1721136720000|2024-07-16 13:32:00|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.4|2215.1|238
1721136730000|2024-07-16 13:32:10|2216.1|2215.8|2216.3|2216|2216.7|2216.4|2215.3|2215|229
1721136740000|2024-07-16 13:32:20|2216.6|2216.3|2215.3|2215|2217.2|2216.9|2215.3|2215|360
1721136750000|2024-07-16 13:32:30|2215.6|2215.3|2215.8|2215.5|2216.1|2215.8|2215.5|2215.2|326
1721136760000|2024-07-16 13:32:40|2216.1|2215.8|2216|2215.7|2216.7|2216.4|2215.4|2215.1|301
1721136770000|2024-07-16 13:32:50|2215.9|2215.6|2213.5|2213.2|2216.4|2216.1|2213.5|2213.2|214
1721136780000|2024-07-16 13:33:00|2213.4|2213.1|2211.8|2211.5|2213.6|2213.3|2211.8|2211.5|321
1721136790000|2024-07-16 13:33:10|2211.7|2211.4|2210.4|2210.1|2212|2211.7|2210.2|2209.9|357
1721136800000|2024-07-16 13:33:20|2210.5|2210.2|2210.9|2210.6|2211.2|2210.9|2209.9|2209.6|327
1721136810000|2024-07-16 13:33:30|2211.1|2210.8|2212.3|2212|2212.8|2212.5|2210.8|2210.5|238
1721136820000|2024-07-16 13:33:40|2212.5|2212.2|2212|2211.7|2212.5|2212.2|2211.5|2211.2|190
1721136830000|2024-07-16 13:33:50|2211.9|2211.6|2212.3|2212|2212.3|2212|2211.3|2211|156
1721136840000|2024-07-16 13:34:00|2212.2|2211.9|2212.7|2212.4|2212.9|2212.6|2212|2211.7|162
1721136850000|2024-07-16 13:34:10|2212.5|2212.2|2212.9|2212.6|2213.4|2213.1|2212.3|2212|132
1721136860000|2024-07-16 13:34:20|2213.1|2212.8|2210.7|2210.4|2213.2|2212.9|2210.7|2210.4|201
1721136870000|2024-07-16 13:34:30|2210.8|2210.5|2215.1|2214.8|2215.1|2214.8|2210.8|2210.5|305
1721136880000|2024-07-16 13:34:40|2215.2|2214.9|2216.2|2215.9|2216.2|2215.9|2214.7|2214.4|294
1721136890000|2024-07-16 13:34:50|2216.1|2215.8|2216.5|2216.2|2217|2216.7|2215.6|2215.3|372
1721136900000|2024-07-16 13:35:00|2216.9|2216.6|2219.6|2219.3|2219.6|2219.3|2216.9|2216.6|701
1721136910000|2024-07-16 13:35:10|2219.7|2219.4|2220|2219.7|2220.5|2220.2|2219.6|2219.3|332
1721136920000|2024-07-16 13:35:20|2220.4|2220.1|2220.7|2220.4|2221.1|2220.8|2220.2|2219.9|275
1721136930000|2024-07-16 13:35:30|2220.8|2220.5|2220.2|2219.9|2220.9|2220.6|2220.1|2219.8|204
1721136940000|2024-07-16 13:35:40|2220.3|2220|2219.1|2218.8|2220.5|2220.2|2219.1|2218.8|556
1721136950000|2024-07-16 13:35:50|2219|2218.7|2219.5|2219.2|2219.5|2219.2|2218|2217.7|269
1721136960000|2024-07-16 13:36:00|2219.9|2219.6|2218.7|2218.4|2219.9|2219.6|2218.7|2218.4|454
1721136970000|2024-07-16 13:36:10|2218.8|2218.5|2215.9|2215.6|2218.8|2218.5|2215.7|2215.4|461
1721136980000|2024-07-16 13:36:20|2215.8|2215.5|2217.6|2217.3|2218.2|2217.9|2215.8|2215.5|203
1721136990000|2024-07-16 13:36:30|2217.7|2217.4|2218|2217.7|2218.1|2217.8|2217.3|2217|166
1721137000000|2024-07-16 13:36:40|2218.2|2217.9|2217.4|2217.1|2218.3|2218|2217.2|2216.9|218
1721137010000|2024-07-16 13:36:50|2217.3|2217|2218.7|2218.4|2218.7|2218.4|2217.3|2217|158
1721137020000|2024-07-16 13:37:00|2218.8|2218.5|2218.6|2218.3|2219.8|2219.5|2218.6|2218.3|195
1721137030000|2024-07-16 13:37:10|2218.3|2218|2220|2219.7|2220|2219.7|2218.2|2217.9|130
1721137040000|2024-07-16 13:37:20|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2219.4|2219.1|129
1721137050000|2024-07-16 13:37:30|2220.2|2219.9|2220.6|2220.3|2220.6|2220.3|2218.9|2218.6|209
1721137060000|2024-07-16 13:37:40|2220.7|2220.4|2221.2|2220.9|2221.4|2221.1|2220.6|2220.3|212
1721137070000|2024-07-16 13:37:50|2221.1|2220.8|2221.1|2220.8|2221.4|2221.1|2220.9|2220.6|202
1721137080000|2024-07-16 13:38:00|2221|2220.7|2221|2220.7|2221.3|2221|2220.4|2220.1|145
1721137090000|2024-07-16 13:38:10|2220.9|2220.6|2221.4|2221.1|2221.5|2221.2|2220.8|2220.5|186
1721137100000|2024-07-16 13:38:20|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2220.8|2220.5|272
1721137110000|2024-07-16 13:38:30|2221.6|2221.3|2222.1|2221.8|2222.3|2222|2221.6|2221.3|204
1721137120000|2024-07-16 13:38:40|2222.3|2222|2223.3|2223|2223.3|2223|2222.1|2221.8|537
1721137130000|2024-07-16 13:38:50|2223.2|2222.9|2222.6|2222.3|2224.3|2224|2222.6|2222.3|404
1721137140000|2024-07-16 13:39:00|2221.8|2221.5|2222|2221.7|2222.3|2222|2221.3|2221|374
1721137150000|2024-07-16 13:39:10|2221.9|2221.6|2221|2220.7|2221.9|2221.6|2220.1|2219.8|249
1721137160000|2024-07-16 13:39:20|2221.1|2220.8|2222.9|2222.6|2223.4|2223.1|2221.1|2220.8|145
1721137170000|2024-07-16 13:39:30|2223.1|2222.8|2222.5|2222.2|2223.5|2223.2|2222|2221.7|181
1721137180000|2024-07-16 13:39:40|2222.4|2222.1|2222.6|2222.3|2222.9|2222.6|2222.1|2221.8|183
1721137190000|2024-07-16 13:39:50|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222|2221.7|190
1721137200000|2024-07-16 13:40:00|2222.6|2222.3|2222.4|2222.1|2222.8|2222.5|2221.4|2221.1|313
1721137210000|2024-07-16 13:40:10|2222.3|2222|2222.5|2222.2|2223.3|2223|2222.2|2221.9|191
1721137220000|2024-07-16 13:40:20|2222.7|2222.4|2224|2223.7|2224|2223.7|2222.2|2221.9|200
1721137230000|2024-07-16 13:40:30|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|112
1721137240000|2024-07-16 13:40:40|2223.8|2223.5|2222.6|2222.3|2224|2223.7|2222.3|2222|189
1721137250000|2024-07-16 13:40:50|2222.7|2222.4|2223.8|2223.5|2224.1|2223.8|2222.7|2222.4|162
1721137260000|2024-07-16 13:41:00|2223.6|2223.3|2223.8|2223.5|2224|2223.7|2223.2|2222.9|208
1721137270000|2024-07-16 13:41:10|2223.7|2223.4|2224.3|2224|2224.3|2224|2222.7|2222.4|208
1721137280000|2024-07-16 13:41:20|2224.4|2224.1|2224.5|2224.2|2224.9|2224.6|2224.4|2224.1|206
1721137290000|2024-07-16 13:41:30|2224.8|2224.5|2224.1|2223.8|2225|2224.7|2223.6|2223.3|331
1721137300000|2024-07-16 13:41:40|2224|2223.7|2224.7|2224.4|2225.3|2225|2223.9|2223.6|209
1721137310000|2024-07-16 13:41:50|2224.8|2224.5|2224.5|2224.2|2224.9|2224.6|2224.4|2224.1|107
1721137320000|2024-07-16 13:42:00|2224.4|2224.1|2226|2225.7|2226|2225.7|2224.4|2224.1|185
1721137330000|2024-07-16 13:42:10|2226.1|2225.8|2225.2|2224.9|2226.6|2226.3|2224.8|2224.5|413
1721137340000|2024-07-16 13:42:20|2225.5|2225.2|2226.1|2225.8|2226.6|2226.3|2225.5|2225.2|339
1721137350000|2024-07-16 13:42:30|2226|2225.7|2226.4|2226.1|2226.6|2226.3|2226|2225.7|123
1721137360000|2024-07-16 13:42:40|2226.3|2226|2226.3|2226|2226.8|2226.5|2225.9|2225.6|810
1721137370000|2024-07-16 13:42:50|2226.4|2226.1|2225.6|2225.3|2226.4|2226.1|2225.5|2225.2|251
1721137380000|2024-07-16 13:43:00|2225.2|2224.9|2225.8|2225.5|2225.9|2225.6|2224.3|2224|280
1721137390000|2024-07-16 13:43:10|2225.7|2225.4|2225.5|2225.2|2226.1|2225.8|2225.5|2225.2|155
1721137400000|2024-07-16 13:43:20|2225.4|2225.1|2225.4|2225.1|2225.9|2225.6|2225.2|2224.9|133
1721137410000|2024-07-16 13:43:30|2225.6|2225.3|2225.4|2225.1|2225.8|2225.5|2225.3|2225|148
1721137420000|2024-07-16 13:43:40|2225.3|2225|2226|2225.7|2226.2|2225.9|2225.2|2224.9|146
1721137430000|2024-07-16 13:43:50|2225.9|2225.6|2226.3|2226|2226.3|2226|2225.5|2225.2|180
1721137440000|2024-07-16 13:44:00|2226.4|2226.1|2225|2224.7|2226.4|2226.1|2224.6|2224.3|302
1721137450000|2024-07-16 13:44:10|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2224.4|2224.1|154
1721137460000|2024-07-16 13:44:20|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.2|2223.9|169
1721137470000|2024-07-16 13:44:30|2224.7|2224.4|2225.1|2224.8|2225.6|2225.3|2224.7|2224.4|415
1721137480000|2024-07-16 13:44:40|2225.2|2224.9|2225.4|2225.1|2225.7|2225.4|2224.9|2224.6|143
1721137490000|2024-07-16 13:44:50|2225.5|2225.2|2226.3|2226|2226.8|2226.5|2225.5|2225.2|133
1721137500000|2024-07-16 13:45:00|2226.8|2226.5|2228.1|2227.8|2228.1|2227.8|2226.7|2226.4|428
1721137510000|2024-07-16 13:45:10|2228|2227.7|2228|2227.7|2228.4|2228.1|2227.8|2227.5|246
1721137520000|2024-07-16 13:45:20|2227.9|2227.6|2227.2|2226.9|2227.9|2227.6|2227.1|2226.8|194
1721137530000|2024-07-16 13:45:30|2227.3|2227|2227.3|2227|2227.3|2227|2226.7|2226.4|68
1721137540000|2024-07-16 13:45:40|2227.2|2226.9|2227.7|2227.4|2227.7|2227.4|2226.9|2226.6|310
1721137550000|2024-07-16 13:45:50|2227.6|2227.3|2228.3|2228|2228.4|2228.1|2227.6|2227.3|188
1721137560000|2024-07-16 13:46:00|2228.2|2227.9|2228.7|2228.4|2229.1|2228.8|2228.2|2227.9|343
1721137570000|2024-07-16 13:46:10|2228.6|2228.3|2228.4|2228.1|2228.8|2228.5|2227.9|2227.6|125
1721137580000|2024-07-16 13:46:20|2228.3|2228|2229|2228.7|2229|2228.7|2228.3|2228|122
1721137590000|2024-07-16 13:46:30|2229.3|2229|2230|2229.7|2230|2229.7|2229.2|2228.9|169
1721137600000|2024-07-16 13:46:40|2230.1|2229.8|2229.6|2229.3|2230.4|2230.1|2229.2|2228.9|266
1721137610000|2024-07-16 13:46:50|2229.4|2229.1|2229.7|2229.4|2229.8|2229.5|2229.1|2228.8|97
1721137620000|2024-07-16 13:47:00|2229.6|2229.3|2229.5|2229.2|2230.2|2229.9|2229.4|2229.1|328
1721137630000|2024-07-16 13:47:10|2229.6|2229.3|2229.8|2229.5|2230.2|2229.9|2229.6|2229.3|94
1721137640000|2024-07-16 13:47:20|2229.7|2229.4|2230.2|2229.9|2230.6|2230.3|2229.3|2229|276
1721137650000|2024-07-16 13:47:30|2230.3|2230|2231|2230.7|2231|2230.7|2230.3|2230|152
1721137660000|2024-07-16 13:47:40|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2231|2230.7|166
1721137670000|2024-07-16 13:47:50|2231.2|2230.9|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|451
1721137680000|2024-07-16 13:48:00|2231.2|2230.9|2230.8|2230.5|2231.6|2231.3|2230.8|2230.5|254
1721137690000|2024-07-16 13:48:10|2230.7|2230.4|2230.9|2230.6|2231.2|2230.9|2230.6|2230.3|155
1721137700000|2024-07-16 13:48:20|2230.8|2230.5|2229.6|2229.3|2230.8|2230.5|2229.5|2229.2|187
1721137710000|2024-07-16 13:48:30|2229.7|2229.4|2228.8|2228.5|2229.7|2229.4|2228.7|2228.4|175
1721137720000|2024-07-16 13:48:40|2229|2228.7|2229.4|2229.1|2229.6|2229.3|2229|2228.7|91
1721137730000|2024-07-16 13:48:50|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.6|2228.3|348
1721137740000|2024-07-16 13:49:00|2229|2228.7|2230.5|2230.2|2230.8|2230.5|2229|2228.7|327
1721137750000|2024-07-16 13:49:10|2230.7|2230.4|2230|2229.7|2230.7|2230.4|2229.7|2229.4|184
1721137760000|2024-07-16 13:49:20|2229.7|2229.4|2229.7|2229.4|2230.3|2230|2229.4|2229.1|279
1721137770000|2024-07-16 13:49:30|2229.8|2229.5|2228.9|2228.6|2229.8|2229.5|2228.6|2228.3|190
1721137780000|2024-07-16 13:49:40|2229.1|2228.8|2229.2|2228.9|2229.6|2229.3|2229.1|2228.8|123
1721137790000|2024-07-16 13:49:50|2229.1|2228.8|2228.3|2228|2229.2|2228.9|2228.2|2227.9|159
1721137800000|2024-07-16 13:50:00|2228.1|2227.8|2229.1|2228.8|2229.2|2228.9|2227.9|2227.6|335
1721137810000|2024-07-16 13:50:10|2228.7|2228.4|2228.9|2228.6|2229.5|2229.2|2228.6|2228.3|88
1721137820000|2024-07-16 13:50:20|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.6|2228.3|85
1721137830000|2024-07-16 13:50:30|2228.8|2228.5|2230.6|2230.3|2230.6|2230.3|2228.8|2228.5|171
1721137840000|2024-07-16 13:50:40|2230.7|2230.4|2230.2|2229.9|2230.8|2230.5|2229.9|2229.6|157
1721137850000|2024-07-16 13:50:50|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2230.2|2229.9|77
1721137860000|2024-07-16 13:51:00|2230.9|2230.6|2231|2230.7|2231.3|2231|2230.7|2230.4|185
1721137870000|2024-07-16 13:51:10|2231.1|2230.8|2231.5|2231.2|2231.7|2231.4|2231.1|2230.8|127
1721137880000|2024-07-16 13:51:20|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|121
1721137890000|2024-07-16 13:51:30|2231.7|2231.4|2230.8|2230.5|2231.7|2231.4|2230.5|2230.2|151
1721137900000|2024-07-16 13:51:40|2231|2230.7|2231|2230.7|2231.5|2231.2|2230.9|2230.6|202
1721137910000|2024-07-16 13:51:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|59
1721137920000|2024-07-16 13:52:00|2230.7|2230.4|2231.4|2231.1|2231.4|2231.1|2230.4|2230.1|131
1721137930000|2024-07-16 13:52:10|2231.3|2231|2231|2230.7|2231.4|2231.1|2231|2230.7|96
1721137940000|2024-07-16 13:52:20|2231.1|2230.8|2231.2|2230.9|2231.4|2231.1|2230.9|2230.6|76
1721137950000|2024-07-16 13:52:30|2231.1|2230.8|2231.1|2230.8|2231.2|2230.9|2230.5|2230.2|184
1721137960000|2024-07-16 13:52:40|2231.3|2231|2231.4|2231.1|2231.7|2231.4|2231.1|2230.8|84
1721137970000|2024-07-16 13:52:50|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231.1|2230.8|90
1721137980000|2024-07-16 13:53:00|2231.4|2231.1|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|128
1721137990000|2024-07-16 13:53:10|2231.6|2231.3|2231.1|2230.8|2231.6|2231.3|2231|2230.7|305
1721138000000|2024-07-16 13:53:20|2231|2230.7|2231.7|2231.4|2231.7|2231.4|2231|2230.7|139
1721138010000|2024-07-16 13:53:30|2231.8|2231.5|2232.8|2232.5|2233.2|2232.9|2231.8|2231.5|645
1721138020000|2024-07-16 13:53:40|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.1|2231.8|172
1721138030000|2024-07-16 13:53:50|2232.7|2232.4|2232.7|2232.4|2233|2232.7|2232.6|2232.3|130
1721138040000|2024-07-16 13:54:00|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|153
1721138050000|2024-07-16 13:54:10|2232.7|2232.4|2233.4|2233.1|2233.4|2233.1|2232.7|2232.4|92
1721138060000|2024-07-16 13:54:20|2233.6|2233.3|2233|2232.7|2233.7|2233.4|2233|2232.7|205
1721138070000|2024-07-16 13:54:30|2232.9|2232.6|2232.4|2232.1|2233|2232.7|2232.3|2232|155
1721138080000|2024-07-16 13:54:40|2232.3|2232|2231.8|2231.5|2232.6|2232.3|2231.7|2231.4|131
1721138090000|2024-07-16 13:54:50|2232|2231.7|2231.7|2231.4|2232.2|2231.9|2231.6|2231.3|338
1721138100000|2024-07-16 13:55:00|2231.8|2231.5|2233.7|2233.4|2233.7|2233.4|2231.6|2231.3|234
1721138110000|2024-07-16 13:55:10|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|156
1721138120000|2024-07-16 13:55:20|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.3|2233|121
1721138130000|2024-07-16 13:55:30|2233.8|2233.5|2234.1|2233.8|2234.2|2233.9|2233.6|2233.3|162
1721138140000|2024-07-16 13:55:40|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|126
1721138150000|2024-07-16 13:55:50|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234|2233.7|163
1721138160000|2024-07-16 13:56:00|2234.2|2233.9|2234.5|2234.2|2235.2|2234.9|2234.2|2233.9|331
1721138170000|2024-07-16 13:56:10|2234.3|2234|2233.4|2233.1|2234.7|2234.4|2233.4|2233.1|197
1721138180000|2024-07-16 13:56:20|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|112
1721138190000|2024-07-16 13:56:30|2234|2233.7|2234.5|2234.2|2234.8|2234.5|2233.8|2233.5|167
1721138200000|2024-07-16 13:56:40|2234.4|2234.1|2235.1|2234.8|2235.1|2234.8|2234.3|2234|104
1721138210000|2024-07-16 13:56:50|2235|2234.7|2235.9|2235.6|2235.9|2235.6|2235|2234.7|138
1721138220000|2024-07-16 13:57:00|2235.8|2235.5|2234.5|2234.2|2235.8|2235.5|2234.3|2234|441
1721138230000|2024-07-16 13:57:10|2234.6|2234.3|2234.7|2234.4|2235.3|2235|2234.3|2234|252
1721138240000|2024-07-16 13:57:20|2234.6|2234.3|2234.3|2234|2234.9|2234.6|2234.2|2233.9|355
1721138250000|2024-07-16 13:57:30|2234.2|2233.9|2235.1|2234.8|2235.1|2234.8|2234|2233.7|141
1721138260000|2024-07-16 13:57:40|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|116
1721138270000|2024-07-16 13:57:50|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.3|2234|153
1721138280000|2024-07-16 13:58:00|2235|2234.7|2234.6|2234.3|2235.4|2235.1|2234.6|2234.3|157
1721138290000|2024-07-16 13:58:10|2234.5|2234.2|2235.2|2234.9|2235.3|2235|2234.5|2234.2|136
1721138300000|2024-07-16 13:58:20|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.3|2235|88
1721138310000|2024-07-16 13:58:30|2235.8|2235.5|2235.5|2235.2|2236|2235.7|2235.5|2235.2|209
1721138320000|2024-07-16 13:58:40|2235.6|2235.3|2234.9|2234.6|2235.6|2235.3|2234.8|2234.5|211
1721138330000|2024-07-16 13:58:50|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.5|2234.2|103
1721138340000|2024-07-16 13:59:00|2234.6|2234.3|2235.2|2234.9|2235.4|2235.1|2234.5|2234.2|150
1721138350000|2024-07-16 13:59:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|51
1721138360000|2024-07-16 13:59:20|2235.5|2235.2|2234.6|2234.3|2235.7|2235.4|2234.5|2234.2|230
1721138370000|2024-07-16 13:59:30|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.6|2234.3|203
1721138380000|2024-07-16 13:59:40|2235.2|2234.9|2236.1|2235.8|2236.1|2235.8|2235.2|2234.9|114
1721138390000|2024-07-16 13:59:50|2236.2|2235.9|2238.1|2237.8|2238.1|2237.8|2236.2|2235.9|954
1721138400000|2024-07-16 14:00:00|2238|2237.7|2237.3|2237|2238.2|2237.9|2237.3|2237|399
1721138410000|2024-07-16 14:00:10|2237.1|2236.8|2237.4|2237.1|2237.5|2237.2|2236.7|2236.4|220
1721138420000|2024-07-16 14:00:20|2237.7|2237.4|2237.5|2237.2|2237.8|2237.5|2237.3|2237|196
1721138430000|2024-07-16 14:00:30|2237.7|2237.4|2237.6|2237.3|2238|2237.7|2237|2236.7|212
1721138440000|2024-07-16 14:00:40|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2236.9|2236.6|423
1721138450000|2024-07-16 14:00:50|2237.5|2237.2|2237.6|2237.3|2238|2237.7|2237.4|2237.1|268
1721138460000|2024-07-16 14:01:00|2237.5|2237.2|2237.3|2237|2237.7|2237.4|2236.3|2236|265
1721138470000|2024-07-16 14:01:10|2237.2|2236.9|2237|2236.7|2237.3|2237|2236.5|2236.2|168
1721138480000|2024-07-16 14:01:20|2237.1|2236.8|2235.8|2235.5|2237.2|2236.9|2235.8|2235.5|222
1721138490000|2024-07-16 14:01:30|2236|2235.7|2236.9|2236.6|2236.9|2236.6|2236|2235.7|144
1721138500000|2024-07-16 14:01:40|2237.1|2236.8|2238.4|2238.1|2238.4|2238.1|2237.1|2236.8|357
1721138510000|2024-07-16 14:01:50|2238.6|2238.3|2238.1|2237.8|2238.8|2238.5|2237.9|2237.6|223
1721138520000|2024-07-16 14:02:00|2238.2|2237.9|2236.9|2236.6|2238.2|2237.9|2236.9|2236.6|292
1721138530000|2024-07-16 14:02:10|2236.7|2236.4|2236|2235.7|2237.2|2236.9|2235.9|2235.6|314
1721138540000|2024-07-16 14:02:20|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.3|2235|245
1721138550000|2024-07-16 14:02:30|2235.3|2235|2235.6|2235.3|2236.2|2235.9|2235|2234.7|276
1721138560000|2024-07-16 14:02:40|2235.4|2235.1|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|291
1721138570000|2024-07-16 14:02:50|2234.6|2234.3|2234.3|2234|2235.1|2234.8|2234|2233.7|216
1721138580000|2024-07-16 14:03:00|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234|2233.7|220
1721138590000|2024-07-16 14:03:10|2234.6|2234.3|2233.9|2233.6|2235.3|2235|2233.7|2233.4|232
1721138600000|2024-07-16 14:03:20|2234.1|2233.8|2235.1|2234.8|2235.3|2235|2234|2233.7|400
1721138610000|2024-07-16 14:03:30|2235|2234.7|2234.9|2234.6|2235.3|2235|2234|2233.7|209
1721138620000|2024-07-16 14:03:40|2234.7|2234.4|2235.4|2235.1|2235.6|2235.3|2234.7|2234.4|200
1721138630000|2024-07-16 14:03:50|2235.5|2235.2|2234.5|2234.2|2235.5|2235.2|2234|2233.7|232
1721138640000|2024-07-16 14:04:00|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2233.9|2233.6|285
1721138650000|2024-07-16 14:04:10|2234.6|2234.3|2233.2|2232.9|2234.7|2234.4|2233.2|2232.9|192
1721138660000|2024-07-16 14:04:20|2233.3|2233|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|113
1721138670000|2024-07-16 14:04:30|2233.5|2233.2|2233.6|2233.3|2233.9|2233.6|2233.1|2232.8|268
1721138680000|2024-07-16 14:04:40|2233.7|2233.4|2233.6|2233.3|2234.1|2233.8|2233.3|2233|158
1721138690000|2024-07-16 14:04:50|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|127
1721138700000|2024-07-16 14:05:00|2233.9|2233.6|2232.6|2232.3|2234.1|2233.8|2232.5|2232.2|268
1721138710000|2024-07-16 14:05:10|2232.4|2232.1|2232|2231.7|2232.9|2232.6|2232|2231.7|270
1721138720000|2024-07-16 14:05:20|2232.3|2232|2232.6|2232.3|2232.9|2232.6|2232|2231.7|217
1721138730000|2024-07-16 14:05:30|2232.5|2232.2|2232.7|2232.4|2233|2232.7|2232.2|2231.9|174
1721138740000|2024-07-16 14:05:40|2232.6|2232.3|2232.4|2232.1|2233.2|2232.9|2232|2231.7|96
1721138750000|2024-07-16 14:05:50|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2231.9|2231.6|128
1721138760000|2024-07-16 14:06:00|2232.4|2232.1|2233.9|2233.6|2233.9|2233.6|2232.3|2232|234
1721138770000|2024-07-16 14:06:10|2233.7|2233.4|2233.7|2233.4|2234.1|2233.8|2233.5|2233.2|108
1721138780000|2024-07-16 14:06:20|2233.9|2233.6|2234.6|2234.3|2234.6|2234.3|2233.7|2233.4|174
1721138790000|2024-07-16 14:06:30|2234.5|2234.2|2234|2233.7|2234.8|2234.5|2234|2233.7|175
1721138800000|2024-07-16 14:06:40|2234.2|2233.9|2234.7|2234.4|2234.8|2234.5|2233.9|2233.6|62
1721138810000|2024-07-16 14:06:50|2234.5|2234.2|2235.2|2234.9|2235.2|2234.9|2234.5|2234.2|195
1721138820000|2024-07-16 14:07:00|2235.3|2235|2233.7|2233.4|2236.3|2236|2233.7|2233.4|230
1721138830000|2024-07-16 14:07:10|2233.6|2233.3|2232.7|2232.4|2233.6|2233.3|2232.5|2232.2|208
1721138840000|2024-07-16 14:07:20|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2231.5|2231.2|261
1721138850000|2024-07-16 14:07:30|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2231.9|2231.6|161
1721138860000|2024-07-16 14:07:40|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.4|2231.1|137
1721138870000|2024-07-16 14:07:50|2232|2231.7|2230.9|2230.6|2232|2231.7|2230.8|2230.5|206
1721138880000|2024-07-16 14:08:00|2230.8|2230.5|2230.2|2229.9|2230.8|2230.5|2230.1|2229.8|367
1721138890000|2024-07-16 14:08:10|2230.3|2230|2230|2229.7|2230.5|2230.2|2229.9|2229.6|221
1721138900000|2024-07-16 14:08:20|2229.9|2229.6|2230.3|2230|2230.6|2230.3|2229.7|2229.4|195
1721138910000|2024-07-16 14:08:30|2230.5|2230.2|2230|2229.7|2230.9|2230.6|2230|2229.7|255
1721138920000|2024-07-16 14:08:40|2230.1|2229.8|2229.9|2229.6|2230.5|2230.2|2229.7|2229.4|202
1721138930000|2024-07-16 14:08:50|2230|2229.7|2230.2|2229.9|2230.3|2230|2229.4|2229.1|217
1721138940000|2024-07-16 14:09:00|2230.4|2230.1|2229.4|2229.1|2230.4|2230.1|2229.1|2228.8|275
1721138950000|2024-07-16 14:09:10|2229.3|2229|2228.8|2228.5|2229.4|2229.1|2228.8|2228.5|246
1721138960000|2024-07-16 14:09:20|2228.7|2228.4|2228.5|2228.2|2229.6|2229.3|2228.5|2228.2|439
1721138970000|2024-07-16 14:09:30|2228.6|2228.3|2228.5|2228.2|2228.8|2228.5|2228.5|2228.2|191
1721138980000|2024-07-16 14:09:40|2228.6|2228.3|2228.8|2228.5|2229|2228.7|2228.4|2228.1|163
1721138990000|2024-07-16 14:09:50|2228.9|2228.6|2228.7|2228.4|2229.5|2229.2|2228.4|2228.1|290
1721139000000|2024-07-16 14:10:00|2228.8|2228.5|2229.1|2228.8|2229.7|2229.4|2228.7|2228.4|184
1721139010000|2024-07-16 14:10:10|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.5|2228.2|153
1721139020000|2024-07-16 14:10:20|2228.5|2228.2|2228.7|2228.4|2229|2228.7|2228.3|2228|190
1721139030000|2024-07-16 14:10:30|2228.6|2228.3|2229.7|2229.4|2229.7|2229.4|2228.3|2228|317
1721139040000|2024-07-16 14:10:40|2229.6|2229.3|2228.8|2228.5|2229.8|2229.5|2228.6|2228.3|200
1721139050000|2024-07-16 14:10:50|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228|2227.7|125
1721139060000|2024-07-16 14:11:00|2228.4|2228.1|2228.7|2228.4|2229.1|2228.8|2228.4|2228.1|164
1721139070000|2024-07-16 14:11:10|2228.8|2228.5|2229.1|2228.8|2229.2|2228.9|2228.3|2228|508
1721139080000|2024-07-16 14:11:20|2229.2|2228.9|2229.1|2228.8|2230|2229.7|2229.1|2228.8|201
1721139090000|2024-07-16 14:11:30|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2227.9|2227.6|168
1721139100000|2024-07-16 14:11:40|2228.5|2228.2|2229|2228.7|2229.3|2229|2228.5|2228.2|101
1721139110000|2024-07-16 14:11:50|2228.9|2228.6|2229.1|2228.8|2229.4|2229.1|2228.6|2228.3|107
1721139120000|2024-07-16 14:12:00|2229|2228.7|2229.1|2228.8|2229.3|2229|2228.5|2228.2|171
1721139130000|2024-07-16 14:12:10|2229|2228.7|2229|2228.7|2229|2228.7|2228.4|2228.1|116
1721139140000|2024-07-16 14:12:20|2228.8|2228.5|2229.6|2229.3|2229.6|2229.3|2228.8|2228.5|160
1721139150000|2024-07-16 14:12:30|2229.5|2229.2|2228.4|2228.1|2229.5|2229.2|2228.4|2228.1|228
1721139160000|2024-07-16 14:12:40|2228.6|2228.3|2228.8|2228.5|2229.4|2229.1|2228.6|2228.3|132
1721139170000|2024-07-16 14:12:50|2228.9|2228.6|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|128
1721139180000|2024-07-16 14:13:00|2228.9|2228.6|2229|2228.7|2229.6|2229.3|2228.4|2228.1|267
1721139190000|2024-07-16 14:13:10|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228.1|2227.8|130
1721139200000|2024-07-16 14:13:20|2228.6|2228.3|2228.7|2228.4|2229|2228.7|2228.4|2228.1|105
1721139210000|2024-07-16 14:13:30|2228.8|2228.5|2229.1|2228.8|2229.4|2229.1|2228.6|2228.3|125
1721139220000|2024-07-16 14:13:40|2229|2228.7|2230.4|2230.1|2230.4|2230.1|2229|2228.7|102
1721139230000|2024-07-16 14:13:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|136
1721139240000|2024-07-16 14:14:00|2230.7|2230.4|2230.5|2230.2|2231.1|2230.8|2230.4|2230.1|225
1721139250000|2024-07-16 14:14:10|2230.6|2230.3|2231.3|2231|2231.3|2231|2230.5|2230.2|89
1721139260000|2024-07-16 14:14:20|2231.4|2231.1|2232|2231.7|2232.2|2231.9|2231.4|2231.1|219
1721139270000|2024-07-16 14:14:30|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2232|2231.7|108
1721139280000|2024-07-16 14:14:40|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|161
1721139290000|2024-07-16 14:14:50|2233.3|2233|2233.8|2233.5|2233.8|2233.5|2233.3|2233|204
1721139300000|2024-07-16 14:15:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|180
1721139310000|2024-07-16 14:15:10|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2232.9|2232.6|146
1721139320000|2024-07-16 14:15:20|2233.6|2233.3|2233.8|2233.5|2234.4|2234.1|2233.6|2233.3|208
1721139330000|2024-07-16 14:15:30|2233.7|2233.4|2234.7|2234.4|2234.9|2234.6|2233.7|2233.4|132
1721139340000|2024-07-16 14:15:40|2234.6|2234.3|2234.6|2234.3|2235.1|2234.8|2234.5|2234.2|209
1721139350000|2024-07-16 14:15:50|2234.7|2234.4|2235.3|2235|2235.6|2235.3|2234.7|2234.4|177
1721139360000|2024-07-16 14:16:00|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2234.8|2234.5|105
1721139370000|2024-07-16 14:16:10|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2234.9|2234.6|152
1721139380000|2024-07-16 14:16:20|2235.1|2234.8|2236.1|2235.8|2236.1|2235.8|2235.1|2234.8|119
1721139390000|2024-07-16 14:16:30|2236|2235.7|2234.7|2234.4|2236.4|2236.1|2234.5|2234.2|662
1721139400000|2024-07-16 14:16:40|2234.6|2234.3|2233.1|2232.8|2234.6|2234.3|2233|2232.7|193
1721139410000|2024-07-16 14:16:50|2233.2|2232.9|2234.4|2234.1|2234.6|2234.3|2233.2|2232.9|127
1721139420000|2024-07-16 14:17:00|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234|2233.7|98
1721139430000|2024-07-16 14:17:10|2234.7|2234.4|2232.4|2232.1|2234.7|2234.4|2232.4|2232.1|261
1721139440000|2024-07-16 14:17:20|2232.3|2232|2232|2231.7|2232.3|2232|2231.8|2231.5|182
1721139450000|2024-07-16 14:17:30|2232.1|2231.8|2231.6|2231.3|2232.5|2232.2|2231.4|2231.1|143
1721139460000|2024-07-16 14:17:40|2231.5|2231.2|2230.9|2230.6|2231.6|2231.3|2230.8|2230.5|146
1721139470000|2024-07-16 14:17:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|180
1721139480000|2024-07-16 14:18:00|2230.9|2230.6|2231.3|2231|2231.4|2231.1|2230.6|2230.3|141
1721139490000|2024-07-16 14:18:10|2231.2|2230.9|2230.5|2230.2|2231.2|2230.9|2230.3|2230|158
1721139500000|2024-07-16 14:18:20|2230.4|2230.1|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|243
1721139510000|2024-07-16 14:18:30|2229.7|2229.4|2230.5|2230.2|2230.6|2230.3|2229.7|2229.4|143
1721139520000|2024-07-16 14:18:40|2230.6|2230.3|2230.5|2230.2|2231|2230.7|2230.5|2230.2|83
1721139530000|2024-07-16 14:18:50|2230.3|2230|2229.2|2228.9|2230.4|2230.1|2229.2|2228.9|223
1721139540000|2024-07-16 14:19:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.3|2228|358
1721139550000|2024-07-16 14:19:10|2228.6|2228.3|2228.7|2228.4|2229.5|2229.2|2228.2|2227.9|276
1721139560000|2024-07-16 14:19:20|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.6|2228.3|278
1721139570000|2024-07-16 14:19:30|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|367
1721139580000|2024-07-16 14:19:40|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.6|2228.3|145
1721139590000|2024-07-16 14:19:50|2228.6|2228.3|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|161
1721139600000|2024-07-16 14:20:00|2228.5|2228.2|2228.9|2228.6|2229.2|2228.9|2228.3|2228|224
1721139610000|2024-07-16 14:20:10|2229.1|2228.8|2228.7|2228.4|2229.1|2228.8|2228.7|2228.4|217
1721139620000|2024-07-16 14:20:20|2228.9|2228.6|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|151
1721139630000|2024-07-16 14:20:30|2228.9|2228.6|2229.1|2228.8|2229.3|2229|2228.8|2228.5|122
1721139640000|2024-07-16 14:20:40|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229|2228.7|94
1721139650000|2024-07-16 14:20:50|2230.1|2229.8|2231.3|2231|2231.3|2231|2230|2229.7|192
1721139660000|2024-07-16 14:21:00|2231.7|2231.4|2232.7|2232.4|2233|2232.7|2231.4|2231.1|190
1721139670000|2024-07-16 14:21:10|2232.8|2232.5|2232.8|2232.5|2233.1|2232.8|2232.2|2231.9|586
1721139680000|2024-07-16 14:21:20|2232.7|2232.4|2232.7|2232.4|2233|2232.7|2232.7|2232.4|225
1721139690000|2024-07-16 14:21:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.2|2231.9|159
1721139700000|2024-07-16 14:21:40|2232.9|2232.6|2232.5|2232.2|2233.3|2233|2232.5|2232.2|149
1721139710000|2024-07-16 14:21:50|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|59
1721139720000|2024-07-16 14:22:00|2232.7|2232.4|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|229
1721139730000|2024-07-16 14:22:10|2233|2232.7|2233|2232.7|2233.5|2233.2|2232.9|2232.6|79
1721139740000|2024-07-16 14:22:20|2233.1|2232.8|2233.9|2233.6|2233.9|2233.6|2233.1|2232.8|50
1721139750000|2024-07-16 14:22:30|2233.5|2233.2|2231.7|2231.4|2233.8|2233.5|2231.7|2231.4|241
1721139760000|2024-07-16 14:22:40|2231.5|2231.2|2231.1|2230.8|2231.5|2231.2|2230.7|2230.4|262
1721139770000|2024-07-16 14:22:50|2231.3|2231|2230.5|2230.2|2231.3|2231|2229.7|2229.4|242
1721139780000|2024-07-16 14:23:00|2230.4|2230.1|2230.6|2230.3|2230.7|2230.4|2229.8|2229.5|110
1721139790000|2024-07-16 14:23:10|2230.9|2230.6|2231.5|2231.2|2231.5|2231.2|2230.2|2229.9|170
1721139800000|2024-07-16 14:23:20|2231.6|2231.3|2231.7|2231.4|2231.9|2231.6|2231.5|2231.2|76
1721139810000|2024-07-16 14:23:30|2231.8|2231.5|2230.9|2230.6|2231.9|2231.6|2230.6|2230.3|276
1721139820000|2024-07-16 14:23:40|2231.3|2231|2230.5|2230.2|2231.3|2231|2230.5|2230.2|158
1721139830000|2024-07-16 14:23:50|2230.6|2230.3|2230.6|2230.3|2231.3|2231|2230.6|2230.3|170
1721139840000|2024-07-16 14:24:00|2230.8|2230.5|2230.9|2230.6|2231.1|2230.8|2230.4|2230.1|78
1721139850000|2024-07-16 14:24:10|2230.8|2230.5|2230.1|2229.8|2231|2230.7|2229.7|2229.4|243
1721139860000|2024-07-16 14:24:20|2230.3|2230|2229.6|2229.3|2230.5|2230.2|2229.4|2229.1|111
1721139870000|2024-07-16 14:24:30|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|165
1721139880000|2024-07-16 14:24:40|2229.6|2229.3|2229.9|2229.6|2230.3|2230|2229.5|2229.2|156
1721139890000|2024-07-16 14:24:50|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.5|2229.2|48
1721139900000|2024-07-16 14:25:00|2229.7|2229.4|2230.4|2230.1|2230.4|2230.1|2229.4|2229.1|110
1721139910000|2024-07-16 14:25:10|2230.3|2230|2229.6|2229.3|2230.5|2230.2|2229.6|2229.3|75
1721139920000|2024-07-16 14:25:20|2229.5|2229.2|2230|2229.7|2230.4|2230.1|2229.5|2229.2|72
1721139930000|2024-07-16 14:25:30|2229.9|2229.6|2229.3|2229|2229.9|2229.6|2229.2|2228.9|132
1721139940000|2024-07-16 14:25:40|2229.4|2229.1|2229.3|2229|2229.6|2229.3|2229.2|2228.9|188
1721139950000|2024-07-16 14:25:50|2229.5|2229.2|2229.2|2228.9|2229.6|2229.3|2229.1|2228.8|58
1721139960000|2024-07-16 14:26:00|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.2|2228.9|194
1721139970000|2024-07-16 14:26:10|2229.8|2229.5|2229.9|2229.6|2230.3|2230|2229.7|2229.4|127
1721139980000|2024-07-16 14:26:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2229.7|2229.4|247
1721139990000|2024-07-16 14:26:30|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2229.7|2229.4|99
1721140000000|2024-07-16 14:26:40|2230.4|2230.1|2229.4|2229.1|2230.4|2230.1|2229.4|2229.1|452
1721140010000|2024-07-16 14:26:50|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.1|2228.8|205
1721140020000|2024-07-16 14:27:00|2229.1|2228.8|2229.1|2228.8|2229.6|2229.3|2228.9|2228.6|93
1721140030000|2024-07-16 14:27:10|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2229|2228.7|372
1721140040000|2024-07-16 14:27:20|2229.3|2229|2229.3|2229|2229.6|2229.3|2229.2|2228.9|92
1721140050000|2024-07-16 14:27:30|2229|2228.7|2229.3|2229|2229.7|2229.4|2229|2228.7|140
1721140060000|2024-07-16 14:27:40|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|83
1721140070000|2024-07-16 14:27:50|2229.4|2229.1|2229|2228.7|2229.5|2229.2|2228.6|2228.3|162
1721140080000|2024-07-16 14:28:00|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229|2228.7|78
1721140090000|2024-07-16 14:28:10|2229.3|2229|2229.2|2228.9|2229.3|2229|2228.6|2228.3|124
1721140100000|2024-07-16 14:28:20|2229.1|2228.8|2229.8|2229.5|2229.9|2229.6|2229.1|2228.8|227
1721140110000|2024-07-16 14:28:30|2229.9|2229.6|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|59
1721140120000|2024-07-16 14:28:40|2230.7|2230.4|2232.2|2231.9|2232.2|2231.9|2230.7|2230.4|201
1721140130000|2024-07-16 14:28:50|2232.1|2231.8|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|219
1721140140000|2024-07-16 14:29:00|2231.7|2231.4|2230.2|2229.9|2231.7|2231.4|2230.2|2229.9|135
1721140150000|2024-07-16 14:29:10|2230|2229.7|2229.1|2228.8|2230|2229.7|2229.1|2228.8|95
1721140160000|2024-07-16 14:29:20|2229.2|2228.9|2229.5|2229.2|2229.6|2229.3|2229.2|2228.9|104
1721140170000|2024-07-16 14:29:30|2229.7|2229.4|2229|2228.7|2229.7|2229.4|2228.9|2228.6|111
1721140180000|2024-07-16 14:29:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.8|2228.5|135
1721140190000|2024-07-16 14:29:50|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|111
1721140200000|2024-07-16 14:30:00|2228.7|2228.4|2227.1|2226.8|2228.8|2228.5|2227.1|2226.8|243
1721140210000|2024-07-16 14:30:10|2227.2|2226.9|2227.2|2226.9|2227.5|2227.2|2226.7|2226.4|601
1721140220000|2024-07-16 14:30:20|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.5|2226.2|92
1721140230000|2024-07-16 14:30:30|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.3|2226|148
1721140240000|2024-07-16 14:30:40|2227.3|2227|2228.8|2228.5|2228.8|2228.5|2227.3|2227|111
1721140250000|2024-07-16 14:30:50|2229|2228.7|2229.8|2229.5|2229.8|2229.5|2228.9|2228.6|106
1721140260000|2024-07-16 14:31:00|2230|2229.7|2230.9|2230.6|2231.3|2231|2230|2229.7|378
1721140270000|2024-07-16 14:31:10|2230.6|2230.3|2229.6|2229.3|2230.6|2230.3|2229.3|2229|139
1721140280000|2024-07-16 14:31:20|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229|2228.7|119
1721140290000|2024-07-16 14:31:30|2229.3|2229|2229.6|2229.3|2229.9|2229.6|2229.3|2229|60
1721140300000|2024-07-16 14:31:40|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2228.9|2228.6|122
1721140310000|2024-07-16 14:31:50|2229.3|2229|2229|2228.7|2229.4|2229.1|2229|2228.7|82
1721140320000|2024-07-16 14:32:00|2228.9|2228.6|2227.8|2227.5|2228.9|2228.6|2227.7|2227.4|162
1721140330000|2024-07-16 14:32:10|2227.9|2227.6|2228.4|2228.1|2228.4|2228.1|2227.6|2227.3|65
1721140340000|2024-07-16 14:32:20|2228.3|2228|2228.6|2228.3|2229.1|2228.8|2228.3|2228|125
1721140350000|2024-07-16 14:32:30|2228.5|2228.2|2229.7|2229.4|2229.7|2229.4|2228.5|2228.2|62
1721140360000|2024-07-16 14:32:40|2229.4|2229.1|2229.2|2228.9|2229.8|2229.5|2229|2228.7|54
1721140370000|2024-07-16 14:32:50|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|37
1721140380000|2024-07-16 14:33:00|2229.5|2229.2|2229.8|2229.5|2230.1|2229.8|2229.3|2229|143
1721140390000|2024-07-16 14:33:10|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|32
1721140400000|2024-07-16 14:33:20|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2229.1|2228.8|101
1721140410000|2024-07-16 14:33:30|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.3|2228|107
1721140420000|2024-07-16 14:33:40|2229.1|2228.8|2230|2229.7|2230|2229.7|2228.8|2228.5|53
1721140430000|2024-07-16 14:33:50|2230.1|2229.8|2230.7|2230.4|2230.8|2230.5|2230.1|2229.8|69
1721140440000|2024-07-16 14:34:00|2230.8|2230.5|2229.9|2229.6|2230.8|2230.5|2229.9|2229.6|83
1721140450000|2024-07-16 14:34:10|2230|2229.7|2230.5|2230.2|2230.6|2230.3|2230|2229.7|109
1721140460000|2024-07-16 14:34:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|53
1721140470000|2024-07-16 14:34:30|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|96
1721140480000|2024-07-16 14:34:40|2230.2|2229.9|2230.8|2230.5|2231.1|2230.8|2230.2|2229.9|145
1721140490000|2024-07-16 14:34:50|2230.9|2230.6|2230.4|2230.1|2231.2|2230.9|2230.4|2230.1|139
1721140500000|2024-07-16 14:35:00|2230.3|2230|2229.4|2229.1|2230.3|2230|2229.1|2228.8|117
1721140510000|2024-07-16 14:35:10|2229.3|2229|2230.5|2230.2|2230.6|2230.3|2229.3|2229|84
1721140520000|2024-07-16 14:35:20|2230.7|2230.4|2230.2|2229.9|2230.9|2230.6|2230.1|2229.8|113
1721140530000|2024-07-16 14:35:30|2230.3|2230|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|51
1721140540000|2024-07-16 14:35:40|2230|2229.7|2229.9|2229.6|2230.3|2230|2229.9|2229.6|52
1721140550000|2024-07-16 14:35:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.6|2229.3|49
1721140560000|2024-07-16 14:36:00|2230|2229.7|2230.8|2230.5|2231.2|2230.9|2230|2229.7|128
1721140570000|2024-07-16 14:36:10|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|67
1721140580000|2024-07-16 14:36:20|2230.9|2230.6|2232.1|2231.8|2232.2|2231.9|2230.9|2230.6|140
1721140590000|2024-07-16 14:36:30|2231.6|2231.3|2232|2231.7|2232.1|2231.8|2231.4|2231.1|179
1721140600000|2024-07-16 14:36:40|2232.1|2231.8|2233.2|2232.9|2233.2|2232.9|2231.9|2231.6|128
1721140610000|2024-07-16 14:36:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2232.8|2232.5|343
1721140620000|2024-07-16 14:37:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|189
1721140630000|2024-07-16 14:37:10|2233.5|2233.2|2232.9|2232.6|2233.7|2233.4|2232.6|2232.3|159
1721140640000|2024-07-16 14:37:20|2232.8|2232.5|2233.3|2233|2233.4|2233.1|2232.8|2232.5|85
1721140650000|2024-07-16 14:37:30|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.1|2232.8|155
1721140660000|2024-07-16 14:37:40|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|160
1721140670000|2024-07-16 14:37:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|149
1721140680000|2024-07-16 14:38:00|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|61
1721140690000|2024-07-16 14:38:10|2233.6|2233.3|2233.1|2232.8|2234|2233.7|2233.1|2232.8|197
1721140700000|2024-07-16 14:38:20|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|68
1721140710000|2024-07-16 14:38:30|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.5|2233.2|157
1721140720000|2024-07-16 14:38:40|2234|2233.7|2233.6|2233.3|2234.1|2233.8|2233.6|2233.3|137
1721140730000|2024-07-16 14:38:50|2233.5|2233.2|2233.7|2233.4|2234|2233.7|2233.5|2233.2|126
1721140740000|2024-07-16 14:39:00|2233.9|2233.6|2234|2233.7|2234.1|2233.8|2233.1|2232.8|197
1721140750000|2024-07-16 14:39:10|2234.1|2233.8|2234.9|2234.6|2234.9|2234.6|2234|2233.7|214
1721140760000|2024-07-16 14:39:20|2234.8|2234.5|2234.6|2234.3|2235|2234.7|2234.4|2234.1|350
1721140770000|2024-07-16 14:39:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|115
1721140780000|2024-07-16 14:39:40|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233|2232.7|235
1721140790000|2024-07-16 14:39:50|2234.4|2234.1|2233.4|2233.1|2234.4|2234.1|2233.4|2233.1|127
1721140800000|2024-07-16 14:40:00|2233.3|2233|2233.6|2233.3|2233.9|2233.6|2233|2232.7|100
1721140810000|2024-07-16 14:40:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|96
1721140820000|2024-07-16 14:40:20|2233.7|2233.4|2233.9|2233.6|2234.1|2233.8|2233.4|2233.1|132
1721140830000|2024-07-16 14:40:30|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.2|2232.9|74
1721140840000|2024-07-16 14:40:40|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.1|2232.8|111
1721140850000|2024-07-16 14:40:50|2233.5|2233.2|2234.2|2233.9|2234.2|2233.9|2233.5|2233.2|155
1721140860000|2024-07-16 14:41:00|2234.1|2233.8|2233.1|2232.8|2234.3|2234|2233.1|2232.8|103
1721140870000|2024-07-16 14:41:10|2233.2|2232.9|2233|2232.7|2233.3|2233|2232.7|2232.4|93
1721140880000|2024-07-16 14:41:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2232.8|2232.5|137
1721140890000|2024-07-16 14:41:30|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.8|2232.5|46
1721140900000|2024-07-16 14:41:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|147
1721140910000|2024-07-16 14:41:50|2232.9|2232.6|2233.8|2233.5|2233.8|2233.5|2232.9|2232.6|281
1721140920000|2024-07-16 14:42:00|2233.5|2233.2|2232.7|2232.4|2233.7|2233.4|2232.7|2232.4|114
1721140930000|2024-07-16 14:42:10|2232.8|2232.5|2231.9|2231.6|2232.9|2232.6|2231.9|2231.6|97
1721140940000|2024-07-16 14:42:20|2231.7|2231.4|2231.2|2230.9|2231.8|2231.5|2231.2|2230.9|169
1721140950000|2024-07-16 14:42:30|2231.3|2231|2231.4|2231.1|2231.6|2231.3|2231.3|2231|31
1721140960000|2024-07-16 14:42:40|2231.5|2231.2|2231.8|2231.5|2232|2231.7|2231.5|2231.2|87
1721140970000|2024-07-16 14:42:50|2231.9|2231.6|2231.3|2231|2231.9|2231.6|2231|2230.7|63
1721140980000|2024-07-16 14:43:00|2231.5|2231.2|2233|2232.7|2233.1|2232.8|2231.5|2231.2|89
1721140990000|2024-07-16 14:43:10|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|70
1721141000000|2024-07-16 14:43:20|2233.5|2233.2|2232.8|2232.5|2233.5|2233.2|2232.7|2232.4|95
1721141010000|2024-07-16 14:43:30|2232.7|2232.4|2231.4|2231.1|2232.7|2232.4|2231.4|2231.1|80
1721141020000|2024-07-16 14:43:40|2231.3|2231|2231.7|2231.4|2232|2231.7|2231.3|2231|57
1721141030000|2024-07-16 14:43:50|2231.8|2231.5|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|87
1721141040000|2024-07-16 14:44:00|2232.6|2232.3|2232.5|2232.2|2232.8|2232.5|2232.4|2232.1|33
1721141050000|2024-07-16 14:44:10|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|37
1721141060000|2024-07-16 14:44:20|2232.4|2232.1|2233|2232.7|2233|2232.7|2232|2231.7|70
1721141070000|2024-07-16 14:44:30|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|48
1721141080000|2024-07-16 14:44:40|2232.7|2232.4|2233.3|2233|2233.4|2233.1|2232.7|2232.4|41
1721141090000|2024-07-16 14:44:50|2233.2|2232.9|2233.3|2233|2233.5|2233.2|2232.9|2232.6|126
1721141100000|2024-07-16 14:45:00|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2232.8|2232.5|178
1721141110000|2024-07-16 14:45:10|2233.4|2233.1|2233|2232.7|2233.6|2233.3|2233|2232.7|180
1721141120000|2024-07-16 14:45:20|2232.8|2232.5|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|37
1721141130000|2024-07-16 14:45:30|2233.1|2232.8|2233.1|2232.8|2233.5|2233.2|2233.1|2232.8|47
1721141140000|2024-07-16 14:45:40|2233.2|2232.9|2232.5|2232.2|2233.5|2233.2|2232.4|2232.1|75
1721141150000|2024-07-16 14:45:50|2232.6|2232.3|2233.9|2233.6|2233.9|2233.6|2232.5|2232.2|172
1721141160000|2024-07-16 14:46:00|2233.8|2233.5|2233.5|2233.2|2234|2233.7|2233.2|2232.9|101
1721141170000|2024-07-16 14:46:10|2233.6|2233.3|2232.5|2232.2|2233.6|2233.3|2232.5|2232.2|50
1721141180000|2024-07-16 14:46:20|2233|2232.7|2232.7|2232.4|2233.3|2233|2232.6|2232.3|148
1721141190000|2024-07-16 14:46:30|2232.4|2232.1|2232.7|2232.4|2233|2232.7|2232.2|2231.9|55
1721141200000|2024-07-16 14:46:40|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.3|2232|39
1721141210000|2024-07-16 14:46:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|24
1721141220000|2024-07-16 14:47:00|2232.7|2232.4|2232.8|2232.5|2233|2232.7|2232.6|2232.3|39
1721141230000|2024-07-16 14:47:10|2232.7|2232.4|2232.3|2232|2232.8|2232.5|2232.3|2232|33
1721141240000|2024-07-16 14:47:20|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|21
1721141250000|2024-07-16 14:47:30|2232.5|2232.2|2233.1|2232.8|2233.1|2232.8|2232.2|2231.9|110
1721141260000|2024-07-16 14:47:40|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|70
1721141270000|2024-07-16 14:47:50|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.3|2233|62
1721141280000|2024-07-16 14:48:00|2233.2|2232.9|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|31
1721141290000|2024-07-16 14:48:10|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.4|2233.1|89
1721141300000|2024-07-16 14:48:20|2234.3|2234|2235|2234.7|2235|2234.7|2234.2|2233.9|235
1721141310000|2024-07-16 14:48:30|2234.9|2234.6|2234.6|2234.3|2235|2234.7|2234.6|2234.3|112
1721141320000|2024-07-16 14:48:40|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|104
1721141330000|2024-07-16 14:48:50|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.5|2234.2|40
1721141340000|2024-07-16 14:49:00|2234.9|2234.6|2235.6|2235.3|2235.7|2235.4|2234.8|2234.5|98
1721141350000|2024-07-16 14:49:10|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|89
1721141360000|2024-07-16 14:49:20|2235.7|2235.4|2233.9|2233.6|2235.8|2235.5|2233.9|2233.6|183
1721141370000|2024-07-16 14:49:30|2233.4|2233.1|2234.4|2234.1|2234.5|2234.2|2233.4|2233.1|183
1721141380000|2024-07-16 14:49:40|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2233.9|2233.6|61
1721141390000|2024-07-16 14:49:50|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.2|2233.9|90
1721141400000|2024-07-16 14:50:00|2234.8|2234.5|2235.4|2235.1|2235.6|2235.3|2234.8|2234.5|293
1721141410000|2024-07-16 14:50:10|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|115
1721141420000|2024-07-16 14:50:20|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.2|2234.9|50
1721141430000|2024-07-16 14:50:30|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.7|2235.4|52
1721141440000|2024-07-16 14:50:40|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.6|2235.3|81
1721141450000|2024-07-16 14:50:50|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|68
1721141460000|2024-07-16 14:51:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236|2235.7|119
1721141470000|2024-07-16 14:51:10|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|106
1721141480000|2024-07-16 14:51:20|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236|2235.7|69
1721141490000|2024-07-16 14:51:30|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2236|2235.7|53
1721141500000|2024-07-16 14:51:40|2236|2235.7|2236.2|2235.9|2236.5|2236.2|2236|2235.7|42
1721141510000|2024-07-16 14:51:50|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236|2235.7|50
1721141520000|2024-07-16 14:52:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.3|2236|38
1721141530000|2024-07-16 14:52:10|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|72
1721141540000|2024-07-16 14:52:20|2236.8|2236.5|2236.9|2236.6|2237.2|2236.9|2236.7|2236.4|123
1721141550000|2024-07-16 14:52:30|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.7|2236.4|92
1721141560000|2024-07-16 14:52:40|2236.9|2236.6|2237.1|2236.8|2237.3|2237|2236.9|2236.6|78
1721141570000|2024-07-16 14:52:50|2237|2236.7|2237|2236.7|2237.2|2236.9|2236.8|2236.5|136
1721141580000|2024-07-16 14:53:00|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.7|2236.4|57
1721141590000|2024-07-16 14:53:10|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|52
1721141600000|2024-07-16 14:53:20|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2236.3|2236|72
1721141610000|2024-07-16 14:53:30|2236.4|2236.1|2237.2|2236.9|2237.2|2236.9|2236.4|2236.1|144
1721141620000|2024-07-16 14:53:40|2237.3|2237|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|69
1721141630000|2024-07-16 14:53:50|2237.7|2237.4|2238.3|2238|2238.4|2238.1|2237.6|2237.3|286
1721141640000|2024-07-16 14:54:00|2238.4|2238.1|2237.5|2237.2|2238.5|2238.2|2237.5|2237.2|178
1721141650000|2024-07-16 14:54:10|2237.7|2237.4|2237.1|2236.8|2237.9|2237.6|2236.9|2236.6|90
1721141660000|2024-07-16 14:54:20|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|32
1721141670000|2024-07-16 14:54:30|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|30
1721141680000|2024-07-16 14:54:40|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.6|2237.3|59
1721141690000|2024-07-16 14:54:50|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238|2237.7|121
1721141700000|2024-07-16 14:55:00|2238.3|2238|2237.7|2237.4|2238.3|2238|2237.7|2237.4|74
1721141710000|2024-07-16 14:55:10|2237.5|2237.2|2237.8|2237.5|2238|2237.7|2237.1|2236.8|86
1721141720000|2024-07-16 14:55:20|2237.7|2237.4|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|69
1721141730000|2024-07-16 14:55:30|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.1|2236.8|96
1721141740000|2024-07-16 14:55:40|2237.8|2237.5|2236.9|2236.6|2237.8|2237.5|2236.9|2236.6|57
1721141750000|2024-07-16 14:55:50|2237|2236.7|2236.6|2236.3|2237.2|2236.9|2236.2|2235.9|96
1721141760000|2024-07-16 14:56:00|2236.5|2236.2|2236.9|2236.6|2237|2236.7|2236.4|2236.1|88
1721141770000|2024-07-16 14:56:10|2237|2236.7|2236.1|2235.8|2237|2236.7|2236.1|2235.8|73
1721141780000|2024-07-16 14:56:20|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.4|2235.1|69
1721141790000|2024-07-16 14:56:30|2235.9|2235.6|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|64
1721141800000|2024-07-16 14:56:40|2236|2235.7|2237.1|2236.8|2237.1|2236.8|2236|2235.7|76
1721141810000|2024-07-16 14:56:50|2237.2|2236.9|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|92
1721141820000|2024-07-16 14:57:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|78
1721141830000|2024-07-16 14:57:10|2237.5|2237.2|2237.2|2236.9|2237.8|2237.5|2237|2236.7|185
1721141840000|2024-07-16 14:57:20|2237.1|2236.8|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|79
1721141850000|2024-07-16 14:57:30|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2236.9|2236.6|67
1721141860000|2024-07-16 14:57:40|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.3|2237|37
1721141870000|2024-07-16 14:57:50|2237.9|2237.6|2238.3|2238|2238.3|2238|2237.9|2237.6|42
1721141880000|2024-07-16 14:58:00|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|104
1721141890000|2024-07-16 14:58:10|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.6|2237.3|141
1721141900000|2024-07-16 14:58:20|2237.8|2237.5|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|253
1721141910000|2024-07-16 14:58:30|2238.2|2237.9|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|112
1721141920000|2024-07-16 14:58:40|2238.3|2238|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|115
1721141930000|2024-07-16 14:58:50|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.6|2237.3|162
1721141940000|2024-07-16 14:59:00|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.8|2237.5|82
1721141950000|2024-07-16 14:59:10|2238.1|2237.8|2238|2237.7|2238.5|2238.2|2238|2237.7|66
1721141960000|2024-07-16 14:59:20|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|51
1721141970000|2024-07-16 14:59:30|2238.2|2237.9|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|535
1721141980000|2024-07-16 14:59:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2237.9|2237.6|66
1721141990000|2024-07-16 14:59:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238|2237.7|52
1721142000000|2024-07-16 15:00:00|2238.2|2237.9|2237.4|2237.1|2238.3|2238|2237.4|2237.1|93
1721142010000|2024-07-16 15:00:10|2237.5|2237.2|2238.2|2237.9|2238.5|2238.2|2237.5|2237.2|53
1721142020000|2024-07-16 15:00:20|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|57
1721142030000|2024-07-16 15:00:30|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.2|2237.9|83
1721142040000|2024-07-16 15:00:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2237.7|2237.4|122
1721142050000|2024-07-16 15:00:50|2237.9|2237.6|2237.1|2236.8|2238|2237.7|2237.1|2236.8|203
1721142060000|2024-07-16 15:01:00|2236.8|2236.5|2236.7|2236.4|2237.2|2236.9|2236.5|2236.2|338
1721142070000|2024-07-16 15:01:10|2236.6|2236.3|2237.6|2237.3|2237.6|2237.3|2236.6|2236.3|126
1721142080000|2024-07-16 15:01:20|2237.7|2237.4|2237.4|2237.1|2237.9|2237.6|2237.2|2236.9|72
1721142090000|2024-07-16 15:01:30|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2236.9|2236.6|92
1721142100000|2024-07-16 15:01:40|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2236.9|2236.6|92
1721142110000|2024-07-16 15:01:50|2237.2|2236.9|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|87
1721142120000|2024-07-16 15:02:00|2238|2237.7|2238.8|2238.5|2238.8|2238.5|2237.8|2237.5|79
1721142130000|2024-07-16 15:02:10|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|124
1721142140000|2024-07-16 15:02:20|2239.3|2239|2239.5|2239.2|2239.8|2239.5|2239.1|2238.8|116
1721142150000|2024-07-16 15:02:30|2239.6|2239.3|2240.1|2239.8|2240.6|2240.3|2239.6|2239.3|783
1721142160000|2024-07-16 15:02:40|2240.2|2239.9|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|172
1721142170000|2024-07-16 15:02:50|2240.8|2240.5|2241.1|2240.8|2241.3|2241|2240.8|2240.5|341
1721142180000|2024-07-16 15:03:00|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|261
1721142190000|2024-07-16 15:03:10|2240.8|2240.5|2241.4|2241.1|2241.4|2241.1|2240.8|2240.5|231
1721142200000|2024-07-16 15:03:20|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2240.7|2240.4|480
1721142210000|2024-07-16 15:03:30|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|215
1721142220000|2024-07-16 15:03:40|2241.5|2241.2|2241.8|2241.5|2242|2241.7|2241.5|2241.2|196
1721142230000|2024-07-16 15:03:50|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|234
1721142240000|2024-07-16 15:04:00|2241.9|2241.6|2240.6|2240.3|2241.9|2241.6|2240.6|2240.3|335
1721142250000|2024-07-16 15:04:10|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.6|2240.3|105
1721142260000|2024-07-16 15:04:20|2241.2|2240.9|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|130
1721142270000|2024-07-16 15:04:30|2241.6|2241.3|2242|2241.7|2242.1|2241.8|2241.6|2241.3|227
1721142280000|2024-07-16 15:04:40|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242|2241.7|185
1721142290000|2024-07-16 15:04:50|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|196
1721142300000|2024-07-16 15:05:00|2242.4|2242.1|2242.1|2241.8|2242.5|2242.2|2241.9|2241.6|235
1721142310000|2024-07-16 15:05:10|2242|2241.7|2242.6|2242.3|2242.7|2242.4|2242|2241.7|161
1721142320000|2024-07-16 15:05:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|152
1721142330000|2024-07-16 15:05:30|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.4|2242.1|95
1721142340000|2024-07-16 15:05:40|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|69
1721142350000|2024-07-16 15:05:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|131
1721142360000|2024-07-16 15:06:00|2242.7|2242.4|2243.8|2243.5|2243.8|2243.5|2242.7|2242.4|514
1721142370000|2024-07-16 15:06:10|2243.7|2243.4|2243.1|2242.8|2243.8|2243.5|2243.1|2242.8|138
1721142380000|2024-07-16 15:06:20|2243.2|2242.9|2242.8|2242.5|2243.5|2243.2|2242.7|2242.4|180
1721142390000|2024-07-16 15:06:30|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|162
1721142400000|2024-07-16 15:06:40|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|111
1721142410000|2024-07-16 15:06:50|2242.3|2242|2242|2241.7|2242.3|2242|2241.8|2241.5|77
1721142420000|2024-07-16 15:07:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|40
1721142430000|2024-07-16 15:07:10|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.3|2242|102
1721142440000|2024-07-16 15:07:20|2242.7|2242.4|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|93
1721142450000|2024-07-16 15:07:30|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|60
1721142460000|2024-07-16 15:07:40|2243.4|2243.1|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|75
1721142470000|2024-07-16 15:07:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|32
1721142480000|2024-07-16 15:08:00|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243|2242.7|40
1721142490000|2024-07-16 15:08:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|83
1721142500000|2024-07-16 15:08:20|2243.5|2243.2|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|52
1721142510000|2024-07-16 15:08:30|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|54
1721142520000|2024-07-16 15:08:40|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.7|2243.4|180
1721142530000|2024-07-16 15:08:50|2244.3|2244|2244|2243.7|2244.4|2244.1|2244|2243.7|136
1721142540000|2024-07-16 15:09:00|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|44
1721142550000|2024-07-16 15:09:10|2244.2|2243.9|2244|2243.7|2244.3|2244|2243.9|2243.6|83
1721142560000|2024-07-16 15:09:20|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.9|2243.6|65
1721142570000|2024-07-16 15:09:30|2244.4|2244.1|2244.1|2243.8|2244.5|2244.2|2244|2243.7|40
1721142580000|2024-07-16 15:09:40|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|27
1721142590000|2024-07-16 15:09:50|2244|2243.7|2244.2|2243.9|2244.4|2244.1|2244|2243.7|85
1721142600000|2024-07-16 15:10:00|2244.1|2243.8|2244.3|2244|2244.4|2244.1|2244|2243.7|162
1721142610000|2024-07-16 15:10:10|2244.4|2244.1|2244.9|2244.6|2245|2244.7|2244.3|2244|171
1721142620000|2024-07-16 15:10:20|2245|2244.7|2245.4|2245.1|2245.5|2245.2|2244.9|2244.6|66
1721142630000|2024-07-16 15:10:30|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.1|2244.8|121
1721142640000|2024-07-16 15:10:40|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|186
1721142650000|2024-07-16 15:10:50|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|52
1721142660000|2024-07-16 15:11:00|2245.7|2245.4|2246.3|2246|2246.3|2246|2245.7|2245.4|88
1721142670000|2024-07-16 15:11:10|2246.2|2245.9|2247|2246.7|2247|2246.7|2246.2|2245.9|261
1721142680000|2024-07-16 15:11:20|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.4|2246.1|237
1721142690000|2024-07-16 15:11:30|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.6|2246.3|92
1721142700000|2024-07-16 15:11:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|56
1721142710000|2024-07-16 15:11:50|2247|2246.7|2247.5|2247.2|2247.5|2247.2|2247|2246.7|81
1721142720000|2024-07-16 15:12:00|2247.4|2247.1|2247.3|2247|2247.6|2247.3|2247.2|2246.9|84
1721142730000|2024-07-16 15:12:10|2247.4|2247.1|2246.9|2246.6|2247.4|2247.1|2246.8|2246.5|115
1721142740000|2024-07-16 15:12:20|2247|2246.7|2247.3|2247|2247.4|2247.1|2247|2246.7|67
1721142750000|2024-07-16 15:12:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.7|2246.4|92
1721142760000|2024-07-16 15:12:40|2246.9|2246.6|2246.6|2246.3|2247|2246.7|2246.6|2246.3|118
1721142770000|2024-07-16 15:12:50|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|76
1721142780000|2024-07-16 15:13:00|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.6|2246.3|80
1721142790000|2024-07-16 15:13:10|2246.9|2246.6|2246.8|2246.5|2247.1|2246.8|2246.6|2246.3|156
1721142800000|2024-07-16 15:13:20|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|143
1721142810000|2024-07-16 15:13:30|2246.7|2246.4|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|62
1721142820000|2024-07-16 15:13:40|2246.6|2246.3|2246.9|2246.6|2247|2246.7|2246.6|2246.3|70
1721142830000|2024-07-16 15:13:50|2246.8|2246.5|2246.7|2246.4|2247|2246.7|2246.6|2246.3|64
1721142840000|2024-07-16 15:14:00|2246.6|2246.3|2245.7|2245.4|2246.7|2246.4|2245.6|2245.3|182
1721142850000|2024-07-16 15:14:10|2245.6|2245.3|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|126
1721142860000|2024-07-16 15:14:20|2245|2244.7|2244.6|2244.3|2245|2244.7|2244.5|2244.2|99
1721142870000|2024-07-16 15:14:30|2244.5|2244.2|2244.7|2244.4|2245.2|2244.9|2244.5|2244.2|120
1721142880000|2024-07-16 15:14:40|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|107
1721142890000|2024-07-16 15:14:50|2244.5|2244.2|2244|2243.7|2244.6|2244.3|2244|2243.7|148
1721142900000|2024-07-16 15:15:00|2244.1|2243.8|2244.2|2243.9|2244.6|2244.3|2244|2243.7|118
1721142910000|2024-07-16 15:15:10|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.5|2243.2|478
1721142920000|2024-07-16 15:15:20|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2242.9|2242.6|147
1721142930000|2024-07-16 15:15:30|2243|2242.7|2243|2242.7|2243.3|2243|2242.8|2242.5|154
1721142940000|2024-07-16 15:15:40|2243.2|2242.9|2242.6|2242.3|2243.4|2243.1|2242.5|2242.2|218
1721142950000|2024-07-16 15:15:50|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|156
1721142960000|2024-07-16 15:16:00|2242.5|2242.2|2243|2242.7|2243|2242.7|2242.4|2242.1|164
1721142970000|2024-07-16 15:16:10|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.3|2242|117
1721142980000|2024-07-16 15:16:20|2242.6|2242.3|2241.9|2241.6|2242.7|2242.4|2241.9|2241.6|321
1721142990000|2024-07-16 15:16:30|2242|2241.7|2242.4|2242.1|2242.5|2242.2|2241.8|2241.5|157
1721143000000|2024-07-16 15:16:40|2242|2241.7|2242.4|2242.1|2242.6|2242.3|2242|2241.7|227
1721143010000|2024-07-16 15:16:50|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|58
1721143020000|2024-07-16 15:17:00|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|170
1721143030000|2024-07-16 15:17:10|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.1|2240.8|127
1721143040000|2024-07-16 15:17:20|2241.5|2241.2|2241.4|2241.1|2241.8|2241.5|2241.2|2240.9|125
1721143050000|2024-07-16 15:17:30|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.1|2240.8|41
1721143060000|2024-07-16 15:17:40|2241.1|2240.8|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|125
1721143070000|2024-07-16 15:17:50|2241.5|2241.2|2242.8|2242.5|2242.8|2242.5|2241.5|2241.2|261
1721143080000|2024-07-16 15:18:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.3|2242|63
1721143090000|2024-07-16 15:18:10|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.3|2242|102
1721143100000|2024-07-16 15:18:20|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|38
1721143110000|2024-07-16 15:18:30|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|72
1721143120000|2024-07-16 15:18:40|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|152
1721143130000|2024-07-16 15:18:50|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.4|2243.1|171
1721143140000|2024-07-16 15:19:00|2243.7|2243.4|2244.1|2243.8|2244.3|2244|2243.7|2243.4|127
1721143150000|2024-07-16 15:19:10|2244.2|2243.9|2243.7|2243.4|2244.3|2244|2243.6|2243.3|97
1721143160000|2024-07-16 15:19:20|2243.8|2243.5|2243.5|2243.2|2244|2243.7|2243.4|2243.1|46
1721143170000|2024-07-16 15:19:30|2243.6|2243.3|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|17
1721143180000|2024-07-16 15:19:40|2243.1|2242.8|2242.3|2242|2243.1|2242.8|2242.2|2241.9|86
1721143190000|2024-07-16 15:19:50|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|126
1721143200000|2024-07-16 15:20:00|2242.1|2241.8|2241.5|2241.2|2242.4|2242.1|2241.4|2241.1|286
1721143210000|2024-07-16 15:20:10|2241.4|2241.1|2240.4|2240.1|2241.5|2241.2|2240.4|2240.1|277
1721143220000|2024-07-16 15:20:20|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240.1|2239.8|387
1721143230000|2024-07-16 15:20:30|2240.3|2240|2241|2240.7|2241|2240.7|2240|2239.7|115
1721143240000|2024-07-16 15:20:40|2240.9|2240.6|2242.3|2242|2242.4|2242.1|2240.9|2240.6|117
1721143250000|2024-07-16 15:20:50|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242|2241.7|89
1721143260000|2024-07-16 15:21:00|2242.7|2242.4|2242.2|2241.9|2242.9|2242.6|2242.1|2241.8|193
1721143270000|2024-07-16 15:21:10|2242|2241.7|2242.8|2242.5|2242.8|2242.5|2241.9|2241.6|121
1721143280000|2024-07-16 15:21:20|2243|2242.7|2243.3|2243|2243.4|2243.1|2242.8|2242.5|75
1721143290000|2024-07-16 15:21:30|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|35
1721143300000|2024-07-16 15:21:40|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.3|2243|76
1721143310000|2024-07-16 15:21:50|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|75
1721143320000|2024-07-16 15:22:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|126
1721143330000|2024-07-16 15:22:10|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|99
1721143340000|2024-07-16 15:22:20|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.8|2243.5|86
1721143350000|2024-07-16 15:22:30|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|90
1721143360000|2024-07-16 15:22:40|2244|2243.7|2243.3|2243|2244.1|2243.8|2243.3|2243|148
1721143370000|2024-07-16 15:22:50|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|67
1721143380000|2024-07-16 15:23:00|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2242.7|2242.4|76
1721143390000|2024-07-16 15:23:10|2243.2|2242.9|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|99
1721143400000|2024-07-16 15:23:20|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|133
1721143410000|2024-07-16 15:23:30|2241.7|2241.4|2242.1|2241.8|2242.3|2242|2241.7|2241.4|38
1721143420000|2024-07-16 15:23:40|2242|2241.7|2242.6|2242.3|2242.9|2242.6|2242|2241.7|63
1721143430000|2024-07-16 15:23:50|2242.7|2242.4|2243|2242.7|2243.2|2242.9|2242.7|2242.4|45
1721143440000|2024-07-16 15:24:00|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2242.8|2242.5|33
1721143450000|2024-07-16 15:24:10|2243.1|2242.8|2243.6|2243.3|2243.7|2243.4|2243.1|2242.8|42
1721143460000|2024-07-16 15:24:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|72
1721143470000|2024-07-16 15:24:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|35
1721143480000|2024-07-16 15:24:40|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|70
1721143490000|2024-07-16 15:24:50|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.3|2243|58
1721143500000|2024-07-16 15:25:00|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|61
1721143510000|2024-07-16 15:25:10|2243.8|2243.5|2244.3|2244|2244.4|2244.1|2243.8|2243.5|53
1721143520000|2024-07-16 15:25:20|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|58
1721143530000|2024-07-16 15:25:30|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|31
1721143540000|2024-07-16 15:25:40|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|63
1721143550000|2024-07-16 15:25:50|2244.2|2243.9|2244.1|2243.8|2244.4|2244.1|2244|2243.7|69
1721143560000|2024-07-16 15:26:00|2244.2|2243.9|2244.2|2243.9|2244.5|2244.2|2244|2243.7|56
1721143570000|2024-07-16 15:26:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|117
1721143580000|2024-07-16 15:26:20|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.6|2244.3|104
1721143590000|2024-07-16 15:26:30|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.2|2243.9|62
1721143600000|2024-07-16 15:26:40|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.3|2244|39
1721143610000|2024-07-16 15:26:50|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.7|2244.4|43
1721143620000|2024-07-16 15:27:00|2244.9|2244.6|2244.4|2244.1|2245.1|2244.8|2244.1|2243.8|98
1721143630000|2024-07-16 15:27:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|31
1721143640000|2024-07-16 15:27:20|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.1|2243.8|135
1721143650000|2024-07-16 15:27:30|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|112
1721143660000|2024-07-16 15:27:40|2244.5|2244.2|2244.3|2244|2244.7|2244.4|2244.2|2243.9|118
1721143670000|2024-07-16 15:27:50|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.7|2243.4|156
1721143680000|2024-07-16 15:28:00|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2243.9|2243.6|133
1721143690000|2024-07-16 15:28:10|2244.7|2244.4|2244.7|2244.4|2245|2244.7|2244.6|2244.3|37
1721143700000|2024-07-16 15:28:20|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|150
1721143710000|2024-07-16 15:28:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.6|2244.3|46
1721143720000|2024-07-16 15:28:40|2244.9|2244.6|2245.2|2244.9|2245.3|2245|2244.9|2244.6|231
1721143730000|2024-07-16 15:28:50|2245.1|2244.8|2245.5|2245.2|2245.6|2245.3|2245.1|2244.8|54
1721143740000|2024-07-16 15:29:00|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|50
1721143750000|2024-07-16 15:29:10|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|44
1721143760000|2024-07-16 15:29:20|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|52
1721143770000|2024-07-16 15:29:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2244.8|2244.5|62
1721143780000|2024-07-16 15:29:40|2245.3|2245|2245.1|2244.8|2245.3|2245|2245|2244.7|69
1721143790000|2024-07-16 15:29:50|2245|2244.7|2245.3|2245|2245.5|2245.2|2245|2244.7|201
1721143800000|2024-07-16 15:30:00|2245.4|2245.1|2244.6|2244.3|2245.4|2245.1|2244.5|2244.2|143
1721143810000|2024-07-16 15:30:10|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|91
1721143820000|2024-07-16 15:30:20|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.1|2243.8|136
1721143830000|2024-07-16 15:30:30|2244.2|2243.9|2243|2242.7|2244.2|2243.9|2242.8|2242.5|134
1721143840000|2024-07-16 15:30:40|2242.9|2242.6|2241.8|2241.5|2242.9|2242.6|2241.8|2241.5|156
1721143850000|2024-07-16 15:30:50|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.4|2241.1|110
1721143860000|2024-07-16 15:31:00|2241.5|2241.2|2241.1|2240.8|2241.8|2241.5|2240.9|2240.6|216
1721143870000|2024-07-16 15:31:10|2241|2240.7|2240.4|2240.1|2241.2|2240.9|2240.2|2239.9|155
1721143880000|2024-07-16 15:31:20|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.1|2239.8|186
1721143890000|2024-07-16 15:31:30|2240.7|2240.4|2240.5|2240.2|2240.9|2240.6|2240.2|2239.9|156
1721143900000|2024-07-16 15:31:40|2240.6|2240.3|2241.5|2241.2|2241.6|2241.3|2240.3|2240|174
1721143910000|2024-07-16 15:31:50|2241.3|2241|2240.2|2239.9|2241.3|2241|2239.9|2239.6|86
1721143920000|2024-07-16 15:32:00|2240.4|2240.1|2241.4|2241.1|2241.5|2241.2|2240.3|2240|225
1721143930000|2024-07-16 15:32:10|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|100
1721143940000|2024-07-16 15:32:20|2241.7|2241.4|2242.4|2242.1|2242.5|2242.2|2241.7|2241.4|66
1721143950000|2024-07-16 15:32:30|2242.5|2242.2|2241.8|2241.5|2242.6|2242.3|2241.7|2241.4|49
1721143960000|2024-07-16 15:32:40|2242|2241.7|2240.5|2240.2|2242|2241.7|2240.5|2240.2|60
1721143970000|2024-07-16 15:32:50|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|30
1721143980000|2024-07-16 15:33:00|2240.9|2240.6|2241.7|2241.4|2241.7|2241.4|2240.8|2240.5|35
1721143990000|2024-07-16 15:33:10|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|54
1721144000000|2024-07-16 15:33:20|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.1|2241.8|44
1721144010000|2024-07-16 15:33:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|20
1721144020000|2024-07-16 15:33:40|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|77
1721144030000|2024-07-16 15:33:50|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|52
1721144040000|2024-07-16 15:34:00|2242|2241.7|2242|2241.7|2242|2241.7|2241.5|2241.2|101
1721144050000|2024-07-16 15:34:10|2241.9|2241.6|2241.3|2241|2241.9|2241.6|2241.3|2241|127
1721144060000|2024-07-16 15:34:20|2241.2|2240.9|2240.6|2240.3|2241.2|2240.9|2240.5|2240.2|82
1721144070000|2024-07-16 15:34:30|2240.7|2240.4|2240.6|2240.3|2241.1|2240.8|2240.5|2240.2|103
1721144080000|2024-07-16 15:34:40|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.4|2240.1|52
1721144090000|2024-07-16 15:34:50|2240.7|2240.4|2240.3|2240|2240.8|2240.5|2240.3|2240|38
1721144100000|2024-07-16 15:35:00|2240.4|2240.1|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|108
1721144110000|2024-07-16 15:35:10|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.2|2238.9|121
1721144120000|2024-07-16 15:35:20|2239.6|2239.3|2240|2239.7|2240.1|2239.8|2239.5|2239.2|82
1721144130000|2024-07-16 15:35:30|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.8|2239.5|105
1721144140000|2024-07-16 15:35:40|2239.8|2239.5|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|82
1721144150000|2024-07-16 15:35:50|2240|2239.7|2240.2|2239.9|2240.3|2240|2239.9|2239.6|44
1721144160000|2024-07-16 15:36:00|2240.1|2239.8|2239.8|2239.5|2240.6|2240.3|2239.5|2239.2|101
1721144170000|2024-07-16 15:36:10|2240|2239.7|2239|2238.7|2240.2|2239.9|2239|2238.7|95
1721144180000|2024-07-16 15:36:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2239|2238.7|90
1721144190000|2024-07-16 15:36:30|2239.4|2239.1|2239.5|2239.2|2239.9|2239.6|2239.3|2239|65
1721144200000|2024-07-16 15:36:40|2239.8|2239.5|2240.1|2239.8|2240.3|2240|2239.8|2239.5|144
1721144210000|2024-07-16 15:36:50|2240.2|2239.9|2239.7|2239.4|2240.3|2240|2239.5|2239.2|47
1721144220000|2024-07-16 15:37:00|2239.8|2239.5|2240.6|2240.3|2240.7|2240.4|2239.8|2239.5|159
1721144230000|2024-07-16 15:37:10|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|125
1721144240000|2024-07-16 15:37:20|2240.9|2240.6|2241.4|2241.1|2241.7|2241.4|2240.9|2240.6|79
1721144250000|2024-07-16 15:37:30|2241.3|2241|2241.9|2241.6|2241.9|2241.6|2241.3|2241|95
1721144260000|2024-07-16 15:37:40|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|75
1721144270000|2024-07-16 15:37:50|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|69
1721144280000|2024-07-16 15:38:00|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|71
1721144290000|2024-07-16 15:38:10|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|58
1721144300000|2024-07-16 15:38:20|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|99
1721144310000|2024-07-16 15:38:30|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|67
1721144320000|2024-07-16 15:38:40|2243.8|2243.5|2243.6|2243.3|2244|2243.7|2243.5|2243.2|39
1721144330000|2024-07-16 15:38:50|2243.5|2243.2|2243.9|2243.6|2244|2243.7|2243.5|2243.2|26
1721144340000|2024-07-16 15:39:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.7|2243.4|34
1721144350000|2024-07-16 15:39:10|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.9|2243.6|43
1721144360000|2024-07-16 15:39:20|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|35
1721144370000|2024-07-16 15:39:30|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.2|2243.9|22
1721144380000|2024-07-16 15:39:40|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|33
1721144390000|2024-07-16 15:39:50|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.3|2244|17
1721144400000|2024-07-16 15:40:00|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|31
1721144410000|2024-07-16 15:40:10|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.2|2243.9|99
1721144420000|2024-07-16 15:40:20|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.2|2243.9|16
1721144430000|2024-07-16 15:40:30|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.7|2243.4|164
1721144440000|2024-07-16 15:40:40|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2244.1|2243.8|28
1721144450000|2024-07-16 15:40:50|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.8|2243.5|46
1721144460000|2024-07-16 15:41:00|2243.8|2243.5|2242.9|2242.6|2243.9|2243.6|2242.9|2242.6|86
1721144470000|2024-07-16 15:41:10|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|34
1721144480000|2024-07-16 15:41:20|2243.3|2243|2242.9|2242.6|2243.4|2243.1|2242.8|2242.5|26
1721144490000|2024-07-16 15:41:30|2242.8|2242.5|2242.4|2242.1|2243.1|2242.8|2242.4|2242.1|97
1721144500000|2024-07-16 15:41:40|2242.5|2242.2|2241.8|2241.5|2242.5|2242.2|2241.7|2241.4|201
1721144510000|2024-07-16 15:41:50|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.5|2241.2|50
1721144520000|2024-07-16 15:42:00|2241.9|2241.6|2242.2|2241.9|2242.6|2242.3|2241.4|2241.1|185
1721144530000|2024-07-16 15:42:10|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2241.7|2241.4|95
1721144540000|2024-07-16 15:42:20|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|28
1721144550000|2024-07-16 15:42:30|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|21
1721144560000|2024-07-16 15:42:40|2241.4|2241.1|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|38
1721144570000|2024-07-16 15:42:50|2241.1|2240.8|2241.3|2241|2241.7|2241.4|2241.1|2240.8|15
1721144580000|2024-07-16 15:43:00|2241.5|2241.2|2241.3|2241|2241.9|2241.6|2241.3|2241|50
1721144590000|2024-07-16 15:43:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.3|2241|18
1721144600000|2024-07-16 15:43:20|2241.4|2241.1|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|109
1721144610000|2024-07-16 15:43:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|56
1721144620000|2024-07-16 15:43:40|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|180
1721144630000|2024-07-16 15:43:50|2241.3|2241|2240.8|2240.5|2241.9|2241.6|2240.8|2240.5|155
1721144640000|2024-07-16 15:44:00|2241|2240.7|2241.8|2241.5|2242|2241.7|2241|2240.7|223
1721144650000|2024-07-16 15:44:10|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.2|2240.9|48
1721144660000|2024-07-16 15:44:20|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.3|2241|18
1721144670000|2024-07-16 15:44:30|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.3|2241|166
1721144680000|2024-07-16 15:44:40|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2240.9|2240.6|61
1721144690000|2024-07-16 15:44:50|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|34
1721144700000|2024-07-16 15:45:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241|2240.7|27
1721144710000|2024-07-16 15:45:10|2241.3|2241|2241.7|2241.4|2241.7|2241.4|2241.3|2241|128
1721144720000|2024-07-16 15:45:20|2241.8|2241.5|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|40
1721144730000|2024-07-16 15:45:30|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.5|2241.2|105
1721144740000|2024-07-16 15:45:40|2241.7|2241.4|2241.1|2240.8|2241.8|2241.5|2241.1|2240.8|28
1721144750000|2024-07-16 15:45:50|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.5|2240.2|95
1721144760000|2024-07-16 15:46:00|2241.1|2240.8|2240.8|2240.5|2241.2|2240.9|2240.4|2240.1|153
1721144770000|2024-07-16 15:46:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|177
1721144780000|2024-07-16 15:46:20|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|71
1721144790000|2024-07-16 15:46:30|2239.9|2239.6|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|130
1721144800000|2024-07-16 15:46:40|2239.7|2239.4|2239.9|2239.6|2240.2|2239.9|2239.7|2239.4|114
1721144810000|2024-07-16 15:46:50|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.7|2239.4|41
1721144820000|2024-07-16 15:47:00|2239.7|2239.4|2239.5|2239.2|2239.8|2239.5|2239.4|2239.1|261
1721144830000|2024-07-16 15:47:10|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|53
1721144840000|2024-07-16 15:47:20|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.2|2238.9|103
1721144850000|2024-07-16 15:47:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|41
1721144860000|2024-07-16 15:47:40|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|125
1721144870000|2024-07-16 15:47:50|2239.5|2239.2|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|92
1721144880000|2024-07-16 15:48:00|2238.8|2238.5|2238.2|2237.9|2238.9|2238.6|2238.2|2237.9|151
1721144890000|2024-07-16 15:48:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|91
1721144900000|2024-07-16 15:48:20|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|150
1721144910000|2024-07-16 15:48:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|101
1721144920000|2024-07-16 15:48:40|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|120
1721144930000|2024-07-16 15:48:50|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.2|2237.9|141
1721144940000|2024-07-16 15:49:00|2238.2|2237.9|2238|2237.7|2238.3|2238|2237.9|2237.6|218
1721144950000|2024-07-16 15:49:10|2237.9|2237.6|2238.1|2237.8|2238.3|2238|2237.8|2237.5|105
1721144960000|2024-07-16 15:49:20|2238.2|2237.9|2238.2|2237.9|2239|2238.7|2238.1|2237.8|218
1721144970000|2024-07-16 15:49:30|2238.1|2237.8|2238|2237.7|2238.4|2238.1|2237.8|2237.5|114
1721144980000|2024-07-16 15:49:40|2238.1|2237.8|2238.9|2238.6|2238.9|2238.6|2238.1|2237.8|86
1721144990000|2024-07-16 15:49:50|2238.8|2238.5|2237.9|2237.6|2238.8|2238.5|2237.9|2237.6|96
1721145000000|2024-07-16 15:50:00|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|60
1721145010000|2024-07-16 15:50:10|2238|2237.7|2237.6|2237.3|2238.3|2238|2237.6|2237.3|59
1721145020000|2024-07-16 15:50:20|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|42
1721145030000|2024-07-16 15:50:30|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2238.1|2237.8|79
1721145040000|2024-07-16 15:50:40|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2238|2237.7|120
1721145050000|2024-07-16 15:50:50|2238.1|2237.8|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|52
1721145060000|2024-07-16 15:51:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|76
1721145070000|2024-07-16 15:51:10|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.7|2237.4|143
1721145080000|2024-07-16 15:51:20|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|71
1721145090000|2024-07-16 15:51:30|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|49
1721145100000|2024-07-16 15:51:40|2238.3|2238|2237.8|2237.5|2238.4|2238.1|2237.7|2237.4|68
1721145110000|2024-07-16 15:51:50|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.7|2237.4|72
1721145120000|2024-07-16 15:52:00|2237.9|2237.6|2238.3|2238|2238.5|2238.2|2237.9|2237.6|104
1721145130000|2024-07-16 15:52:10|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|129
1721145140000|2024-07-16 15:52:20|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2237.8|2237.5|213
1721145150000|2024-07-16 15:52:30|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|151
1721145160000|2024-07-16 15:52:40|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238|2237.7|70
1721145170000|2024-07-16 15:52:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|141
1721145180000|2024-07-16 15:53:00|2238.8|2238.5|2239.4|2239.1|2239.5|2239.2|2238.7|2238.4|163
1721145190000|2024-07-16 15:53:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.2|2238.9|114
1721145200000|2024-07-16 15:53:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|56
1721145210000|2024-07-16 15:53:30|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.2|2238.9|105
1721145220000|2024-07-16 15:53:40|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|50
1721145230000|2024-07-16 15:53:50|2239.3|2239|2239.5|2239.2|2239.6|2239.3|2239.3|2239|143
1721145240000|2024-07-16 15:54:00|2239.6|2239.3|2239.9|2239.6|2240.1|2239.8|2239.5|2239.2|496
1721145250000|2024-07-16 15:54:10|2240|2239.7|2240.2|2239.9|2240.4|2240.1|2240|2239.7|348
1721145260000|2024-07-16 15:54:20|2240.3|2240|2240|2239.7|2240.3|2240|2239.8|2239.5|34
1721145270000|2024-07-16 15:54:30|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.9|2239.6|40
1721145280000|2024-07-16 15:54:40|2240.4|2240.1|2239.6|2239.3|2240.4|2240.1|2239.6|2239.3|115
1721145290000|2024-07-16 15:54:50|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|27
1721145300000|2024-07-16 15:55:00|2239.4|2239.1|2239.6|2239.3|2239.8|2239.5|2239.3|2239|39
1721145310000|2024-07-16 15:55:10|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|39
1721145320000|2024-07-16 15:55:20|2239.8|2239.5|2239|2238.7|2239.8|2239.5|2239|2238.7|67
1721145330000|2024-07-16 15:55:30|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.6|2238.3|117
1721145340000|2024-07-16 15:55:40|2238.6|2238.3|2237.9|2237.6|2239|2238.7|2237.8|2237.5|300
1721145350000|2024-07-16 15:55:50|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.4|2237.1|131
1721145360000|2024-07-16 15:56:00|2237.8|2237.5|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|70
1721145370000|2024-07-16 15:56:10|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|179
1721145380000|2024-07-16 15:56:20|2238.3|2238|2238.9|2238.6|2239|2238.7|2238.1|2237.8|59
1721145390000|2024-07-16 15:56:30|2238.8|2238.5|2238.7|2238.4|2239.3|2239|2238.6|2238.3|161
1721145400000|2024-07-16 15:56:40|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|72
1721145410000|2024-07-16 15:56:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|24
1721145420000|2024-07-16 15:57:00|2238.6|2238.3|2238|2237.7|2238.6|2238.3|2237.7|2237.4|91
1721145430000|2024-07-16 15:57:10|2238.1|2237.8|2237.4|2237.1|2238.2|2237.9|2237.4|2237.1|54
1721145440000|2024-07-16 15:57:20|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2237|2236.7|84
1721145450000|2024-07-16 15:57:30|2237.2|2236.9|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|26
1721145460000|2024-07-16 15:57:40|2237.4|2237.1|2238|2237.7|2238.1|2237.8|2237.4|2237.1|139
1721145470000|2024-07-16 15:57:50|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|75
1721145480000|2024-07-16 15:58:00|2238.3|2238|2238.8|2238.5|2239.1|2238.8|2238.3|2238|54
1721145490000|2024-07-16 15:58:10|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2238|2237.7|66
1721145500000|2024-07-16 15:58:20|2237.9|2237.6|2237.7|2237.4|2238|2237.7|2237.7|2237.4|37
1721145510000|2024-07-16 15:58:30|2237.4|2237.1|2238.2|2237.9|2238.2|2237.9|2237.3|2237|67
1721145520000|2024-07-16 15:58:40|2238.3|2238|2239.3|2239|2239.3|2239|2238.3|2238|58
1721145530000|2024-07-16 15:58:50|2239.1|2238.8|2239.3|2239|2239.5|2239.2|2239.1|2238.8|35
1721145540000|2024-07-16 15:59:00|2239.2|2238.9|2239.3|2239|2239.6|2239.3|2239.2|2238.9|17
1721145550000|2024-07-16 15:59:10|2239.2|2238.9|2238.7|2238.4|2239.3|2239|2238.3|2238|80
1721145560000|2024-07-16 15:59:20|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|28
1721145570000|2024-07-16 15:59:30|2239.3|2239|2239.1|2238.8|2239.3|2239|2238.8|2238.5|34
1721145580000|2024-07-16 15:59:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|15
1721145590000|2024-07-16 15:59:50|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.8|2238.5|69
1721145600000|2024-07-16 16:00:00|2238.9|2238.6|2240.3|2240|2240.3|2240|2238.9|2238.6|111
1721145610000|2024-07-16 16:00:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|58
1721145620000|2024-07-16 16:00:20|2240.5|2240.2|2239.7|2239.4|2240.5|2240.2|2239.7|2239.4|45
1721145630000|2024-07-16 16:00:30|2239.5|2239.2|2238.8|2238.5|2239.5|2239.2|2238.8|2238.5|46
1721145640000|2024-07-16 16:00:40|2238.7|2238.4|2239.6|2239.3|2239.7|2239.4|2238.7|2238.4|47
1721145650000|2024-07-16 16:00:50|2239.7|2239.4|2239.1|2238.8|2239.7|2239.4|2238.9|2238.6|70
1721145660000|2024-07-16 16:01:00|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|61
1721145670000|2024-07-16 16:01:10|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|104
1721145680000|2024-07-16 16:01:20|2239|2238.7|2238.8|2238.5|2239.2|2238.9|2238.8|2238.5|59
1721145690000|2024-07-16 16:01:30|2239|2238.7|2238.8|2238.5|2239.2|2238.9|2238.7|2238.4|91
1721145700000|2024-07-16 16:01:40|2239|2238.7|2239.3|2239|2239.5|2239.2|2239|2238.7|72
1721145710000|2024-07-16 16:01:50|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.3|2239|77
1721145720000|2024-07-16 16:02:00|2239.6|2239.3|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|19
1721145730000|2024-07-16 16:02:10|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.5|2239.2|28
1721145740000|2024-07-16 16:02:20|2240|2239.7|2240.4|2240.1|2240.6|2240.3|2240|2239.7|73
1721145750000|2024-07-16 16:02:30|2240.3|2240|2240.3|2240|2240.4|2240.1|2240|2239.7|34
1721145760000|2024-07-16 16:02:40|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.1|2239.8|38
1721145770000|2024-07-16 16:02:50|2240.4|2240.1|2239.8|2239.5|2240.6|2240.3|2239.7|2239.4|74
1721145780000|2024-07-16 16:03:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|82
1721145790000|2024-07-16 16:03:10|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.6|2239.3|41
1721145800000|2024-07-16 16:03:20|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.5|2239.2|55
1721145810000|2024-07-16 16:03:30|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.7|2239.4|27
1721145820000|2024-07-16 16:03:40|2240.1|2239.8|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|18
1721145830000|2024-07-16 16:03:50|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.3|2240|87
1721145840000|2024-07-16 16:04:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.3|2240|18
1721145850000|2024-07-16 16:04:10|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|59
1721145860000|2024-07-16 16:04:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|64
1721145870000|2024-07-16 16:04:30|2241.3|2241|2240.9|2240.6|2241.4|2241.1|2240.6|2240.3|106
1721145880000|2024-07-16 16:04:40|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.7|2240.4|50
1721145890000|2024-07-16 16:04:50|2240.9|2240.6|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|58
1721145900000|2024-07-16 16:05:00|2240.4|2240.1|2240.7|2240.4|2240.8|2240.5|2240.3|2240|41
1721145910000|2024-07-16 16:05:10|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.6|2240.3|37
1721145920000|2024-07-16 16:05:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|26
1721145930000|2024-07-16 16:05:30|2241.1|2240.8|2240.6|2240.3|2241.1|2240.8|2240.5|2240.2|48
1721145940000|2024-07-16 16:05:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|25
1721145950000|2024-07-16 16:05:50|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|96
1721145960000|2024-07-16 16:06:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|28
1721145970000|2024-07-16 16:06:10|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241|2240.7|35
1721145980000|2024-07-16 16:06:20|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|72
1721145990000|2024-07-16 16:06:30|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|91
1721146000000|2024-07-16 16:06:40|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242|2241.7|37
1721146010000|2024-07-16 16:06:50|2242.2|2241.9|2241.9|2241.6|2242.3|2242|2241.8|2241.5|41
1721146020000|2024-07-16 16:07:00|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|35
1721146030000|2024-07-16 16:07:10|2241.7|2241.4|2241.2|2240.9|2241.7|2241.4|2241.1|2240.8|99
1721146040000|2024-07-16 16:07:20|2241|2240.7|2240.5|2240.2|2241|2240.7|2240.4|2240.1|80
1721146050000|2024-07-16 16:07:30|2240.6|2240.3|2240.9|2240.6|2241.3|2241|2240.6|2240.3|34
1721146060000|2024-07-16 16:07:40|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.4|2240.1|54
1721146070000|2024-07-16 16:07:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|16
1721146080000|2024-07-16 16:08:00|2240.8|2240.5|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|26
1721146090000|2024-07-16 16:08:10|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.8|2240.5|39
1721146100000|2024-07-16 16:08:20|2241.4|2241.1|2241.4|2241.1|2241.7|2241.4|2241.3|2241|22
1721146110000|2024-07-16 16:08:30|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|19
1721146120000|2024-07-16 16:08:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.1|2240.8|22
1721146130000|2024-07-16 16:08:50|2241.4|2241.1|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|47
1721146140000|2024-07-16 16:09:00|2241.8|2241.5|2241.5|2241.2|2242|2241.7|2241.2|2240.9|148
1721146150000|2024-07-16 16:09:10|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.2|2240.9|40
1721146160000|2024-07-16 16:09:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|106
1721146170000|2024-07-16 16:09:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|36
1721146180000|2024-07-16 16:09:40|2242.2|2241.9|2241.4|2241.1|2242.2|2241.9|2241|2240.7|81
1721146190000|2024-07-16 16:09:50|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2241.3|2241|29
1721146200000|2024-07-16 16:10:00|2241.4|2241.1|2241.9|2241.6|2242.1|2241.8|2241.4|2241.1|53
1721146210000|2024-07-16 16:10:10|2242|2241.7|2242.7|2242.4|2242.7|2242.4|2241.8|2241.5|73
1721146220000|2024-07-16 16:10:20|2242.6|2242.3|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|82
1721146230000|2024-07-16 16:10:30|2242.8|2242.5|2243.5|2243.2|2243.5|2243.2|2242.7|2242.4|46
1721146240000|2024-07-16 16:10:40|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.1|2242.8|161
1721146250000|2024-07-16 16:10:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243|2242.7|54
1721146260000|2024-07-16 16:11:00|2243.2|2242.9|2242.6|2242.3|2243.4|2243.1|2242.5|2242.2|88
1721146270000|2024-07-16 16:11:10|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.3|2242|63
1721146280000|2024-07-16 16:11:20|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242|2241.7|72
1721146290000|2024-07-16 16:11:30|2242.3|2242|2241.6|2241.3|2242.6|2242.3|2241.6|2241.3|62
1721146300000|2024-07-16 16:11:40|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.6|2241.3|52
1721146310000|2024-07-16 16:11:50|2241.8|2241.5|2243.1|2242.8|2243.3|2243|2241.8|2241.5|144
1721146320000|2024-07-16 16:12:00|2243|2242.7|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|55
1721146330000|2024-07-16 16:12:10|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2241.9|2241.6|58
1721146340000|2024-07-16 16:12:20|2242.3|2242|2241.9|2241.6|2242.4|2242.1|2241.3|2241|65
1721146350000|2024-07-16 16:12:30|2241.8|2241.5|2242.6|2242.3|2242.6|2242.3|2241.7|2241.4|34
1721146360000|2024-07-16 16:12:40|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.7|2242.4|68
1721146370000|2024-07-16 16:12:50|2242.9|2242.6|2243|2242.7|2243.3|2243|2242.9|2242.6|78
1721146380000|2024-07-16 16:13:00|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|274
1721146390000|2024-07-16 16:13:10|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.5|2242.2|50
1721146400000|2024-07-16 16:13:20|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.8|2242.5|57
1721146410000|2024-07-16 16:13:30|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|37
1721146420000|2024-07-16 16:13:40|2243.5|2243.2|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|115
1721146430000|2024-07-16 16:13:50|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|29
1721146440000|2024-07-16 16:14:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.6|2243.3|39
1721146450000|2024-07-16 16:14:10|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|29
1721146460000|2024-07-16 16:14:20|2244|2243.7|2244.5|2244.2|2244.6|2244.3|2244|2243.7|48
1721146470000|2024-07-16 16:14:30|2244.4|2244.1|2244.7|2244.4|2244.8|2244.5|2244.4|2244.1|32
1721146480000|2024-07-16 16:14:40|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|43
1721146490000|2024-07-16 16:14:50|2245|2244.7|2245.8|2245.5|2245.8|2245.5|2245|2244.7|180
1721146500000|2024-07-16 16:15:00|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.7|2245.4|111
1721146510000|2024-07-16 16:15:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2245.9|2245.6|41
1721146520000|2024-07-16 16:15:20|2246.1|2245.8|2245.5|2245.2|2246.3|2246|2245.5|2245.2|83
1721146530000|2024-07-16 16:15:30|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|72
1721146540000|2024-07-16 16:15:40|2245.5|2245.2|2244.4|2244.1|2245.5|2245.2|2244|2243.7|118
1721146550000|2024-07-16 16:15:50|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|76
1721146560000|2024-07-16 16:16:00|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|82
1721146570000|2024-07-16 16:16:10|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.1|2242.8|61
1721146580000|2024-07-16 16:16:20|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.7|2242.4|90
1721146590000|2024-07-16 16:16:30|2242.8|2242.5|2242.3|2242|2243.1|2242.8|2242.2|2241.9|50
1721146600000|2024-07-16 16:16:40|2242.4|2242.1|2242.1|2241.8|2242.7|2242.4|2242|2241.7|44
1721146610000|2024-07-16 16:16:50|2242.2|2241.9|2242.4|2242.1|2242.7|2242.4|2241.8|2241.5|47
1721146620000|2024-07-16 16:17:00|2242.2|2241.9|2241.7|2241.4|2242.7|2242.4|2241.7|2241.4|66
1721146630000|2024-07-16 16:17:10|2241.6|2241.3|2240.9|2240.6|2241.6|2241.3|2240.5|2240.2|192
1721146640000|2024-07-16 16:17:20|2241|2240.7|2241|2240.7|2241.5|2241.2|2240.9|2240.6|64
1721146650000|2024-07-16 16:17:30|2240.9|2240.6|2241.1|2240.8|2241.5|2241.2|2240.5|2240.2|64
1721146660000|2024-07-16 16:17:40|2241.2|2240.9|2241.8|2241.5|2241.9|2241.6|2241.1|2240.8|28
1721146670000|2024-07-16 16:17:50|2241.7|2241.4|2241.5|2241.2|2241.9|2241.6|2241.4|2241.1|28
1721146680000|2024-07-16 16:18:00|2241.6|2241.3|2243|2242.7|2243|2242.7|2241.6|2241.3|150
1721146690000|2024-07-16 16:18:10|2243.1|2242.8|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|60
1721146700000|2024-07-16 16:18:20|2243.6|2243.3|2243.3|2243|2244|2243.7|2243.1|2242.8|95
1721146710000|2024-07-16 16:18:30|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|36
1721146720000|2024-07-16 16:18:40|2243.3|2243|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|42
1721146730000|2024-07-16 16:18:50|2243.3|2243|2242.4|2242.1|2243.3|2243|2242.4|2242.1|39
1721146740000|2024-07-16 16:19:00|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|45
1721146750000|2024-07-16 16:19:10|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.5|2242.2|86
1721146760000|2024-07-16 16:19:20|2242.9|2242.6|2243.6|2243.3|2243.6|2243.3|2242.7|2242.4|52
1721146770000|2024-07-16 16:19:30|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.3|2243|44
1721146780000|2024-07-16 16:19:40|2243.5|2243.2|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|18
1721146790000|2024-07-16 16:19:50|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|20
1721146800000|2024-07-16 16:20:00|2243.5|2243.2|2243.8|2243.5|2244|2243.7|2243.5|2243.2|48
1721146810000|2024-07-16 16:20:10|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.3|2243|104
1721146820000|2024-07-16 16:20:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|23
1721146830000|2024-07-16 16:20:30|2243.4|2243.1|2242.7|2242.4|2243.4|2243.1|2242.6|2242.3|86
1721146840000|2024-07-16 16:20:40|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.8|2242.5|31
1721146850000|2024-07-16 16:20:50|2242.9|2242.6|2243.7|2243.4|2243.7|2243.4|2242.9|2242.6|38
1721146860000|2024-07-16 16:21:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.5|2243.2|57
1721146870000|2024-07-16 16:21:10|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|28
1721146880000|2024-07-16 16:21:20|2244.3|2244|2244.9|2244.6|2244.9|2244.6|2244.3|2244|42
1721146890000|2024-07-16 16:21:30|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2245|2244.7|114
1721146900000|2024-07-16 16:21:40|2245.4|2245.1|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|127
1721146910000|2024-07-16 16:21:50|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.2|2244.9|114
1721146920000|2024-07-16 16:22:00|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.3|2245|68
1721146930000|2024-07-16 16:22:10|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|29
1721146940000|2024-07-16 16:22:20|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.3|2245|41
1721146950000|2024-07-16 16:22:30|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|78
1721146960000|2024-07-16 16:22:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|34
1721146970000|2024-07-16 16:22:50|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|49
1721146980000|2024-07-16 16:23:00|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|35
1721146990000|2024-07-16 16:23:10|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|49
1721147000000|2024-07-16 16:23:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.3|2245|83
1721147010000|2024-07-16 16:23:30|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|18
1721147020000|2024-07-16 16:23:40|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|37
1721147030000|2024-07-16 16:23:50|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|78
1721147040000|2024-07-16 16:24:00|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|19
1721147050000|2024-07-16 16:24:10|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2245.5|2245.2|105
1721147060000|2024-07-16 16:24:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|59
1721147070000|2024-07-16 16:24:30|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|30
1721147080000|2024-07-16 16:24:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|24
1721147090000|2024-07-16 16:24:50|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|29
1721147100000|2024-07-16 16:25:00|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|28
1721147110000|2024-07-16 16:25:10|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|108
1721147120000|2024-07-16 16:25:20|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|94
1721147130000|2024-07-16 16:25:30|2246.2|2245.9|2246|2245.7|2246.4|2246.1|2246|2245.7|34
1721147140000|2024-07-16 16:25:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.7|2245.4|71
1721147150000|2024-07-16 16:25:50|2246.1|2245.8|2244.9|2244.6|2246.1|2245.8|2244.9|2244.6|111
1721147160000|2024-07-16 16:26:00|2244.8|2244.5|2244.8|2244.5|2245.1|2244.8|2244.4|2244.1|60
1721147170000|2024-07-16 16:26:10|2244.7|2244.4|2244.1|2243.8|2244.8|2244.5|2244|2243.7|84
1721147180000|2024-07-16 16:26:20|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2243.9|2243.6|65
1721147190000|2024-07-16 16:26:30|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.6|2244.3|24
1721147200000|2024-07-16 16:26:40|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.5|2244.2|22
1721147210000|2024-07-16 16:26:50|2244.7|2244.4|2245.1|2244.8|2245.2|2244.9|2244.7|2244.4|19
1721147220000|2024-07-16 16:27:00|2245|2244.7|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|20
1721147230000|2024-07-16 16:27:10|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.3|2244|26
1721147240000|2024-07-16 16:27:20|2244.3|2244|2244.5|2244.2|2244.7|2244.4|2244.3|2244|29
1721147250000|2024-07-16 16:27:30|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|14
1721147260000|2024-07-16 16:27:40|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|26
1721147270000|2024-07-16 16:27:50|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|13
1721147280000|2024-07-16 16:28:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.7|2244.4|14
1721147290000|2024-07-16 16:28:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|18
1721147300000|2024-07-16 16:28:20|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.3|2244|44
1721147310000|2024-07-16 16:28:30|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244|2243.7|41
1721147320000|2024-07-16 16:28:40|2244.3|2244|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|30
1721147330000|2024-07-16 16:28:50|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.7|2243.4|31
1721147340000|2024-07-16 16:29:00|2243.7|2243.4|2244.3|2244|2244.4|2244.1|2243.7|2243.4|100
1721147350000|2024-07-16 16:29:10|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244|2243.7|31
1721147360000|2024-07-16 16:29:20|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|19
1721147370000|2024-07-16 16:29:30|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|23
1721147380000|2024-07-16 16:29:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|12
1721147390000|2024-07-16 16:29:50|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|51
1721147400000|2024-07-16 16:30:00|2243.7|2243.4|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|33
1721147410000|2024-07-16 16:30:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243|2242.7|21
1721147420000|2024-07-16 16:30:20|2243.4|2243.1|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|10
1721147430000|2024-07-16 16:30:30|2243.1|2242.8|2243.4|2243.1|2243.6|2243.3|2243|2242.7|26
1721147440000|2024-07-16 16:30:40|2243.3|2243|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|35
1721147450000|2024-07-16 16:30:50|2243.3|2243|2243.3|2243|2243.6|2243.3|2243.3|2243|19
1721147460000|2024-07-16 16:31:00|2243.5|2243.2|2243.7|2243.4|2244.1|2243.8|2243.5|2243.2|81
1721147470000|2024-07-16 16:31:10|2243.6|2243.3|2242.6|2242.3|2243.6|2243.3|2242.6|2242.3|82
1721147480000|2024-07-16 16:31:20|2242.5|2242.2|2243.4|2243.1|2243.5|2243.2|2242.5|2242.2|45
1721147490000|2024-07-16 16:31:30|2243.5|2243.2|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|17
1721147500000|2024-07-16 16:31:40|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|12
1721147510000|2024-07-16 16:31:50|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|55
1721147520000|2024-07-16 16:32:00|2244.5|2244.2|2243.3|2243|2244.5|2244.2|2243.3|2243|41
1721147530000|2024-07-16 16:32:10|2243.2|2242.9|2243.1|2242.8|2243.5|2243.2|2242.9|2242.6|94
1721147540000|2024-07-16 16:32:20|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|30
1721147550000|2024-07-16 16:32:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243|2242.7|20
1721147560000|2024-07-16 16:32:40|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|8
1721147570000|2024-07-16 16:32:50|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|9
1721147580000|2024-07-16 16:33:00|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|37
1721147590000|2024-07-16 16:33:10|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|18
1721147600000|2024-07-16 16:33:20|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.2|2242.9|21
1721147610000|2024-07-16 16:33:30|2243.2|2242.9|2243.9|2243.6|2243.9|2243.6|2243.2|2242.9|93
1721147620000|2024-07-16 16:33:40|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|34
1721147630000|2024-07-16 16:33:50|2244.5|2244.2|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|48
1721147640000|2024-07-16 16:34:00|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.4|2244.1|86
1721147650000|2024-07-16 16:34:10|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|30
1721147660000|2024-07-16 16:34:20|2244.2|2243.9|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|21
1721147670000|2024-07-16 16:34:30|2244.6|2244.3|2244.6|2244.3|2245|2244.7|2244.6|2244.3|12
1721147680000|2024-07-16 16:34:40|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.7|2244.4|34
1721147690000|2024-07-16 16:34:50|2245.2|2244.9|2245.3|2245|2245.6|2245.3|2245.2|2244.9|85
1721147700000|2024-07-16 16:35:00|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.3|2245|19
1721147710000|2024-07-16 16:35:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|27
1721147720000|2024-07-16 16:35:20|2245.8|2245.5|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|66
1721147730000|2024-07-16 16:35:30|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|85
1721147740000|2024-07-16 16:35:40|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.7|2245.4|42
1721147750000|2024-07-16 16:35:50|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|55
1721147760000|2024-07-16 16:36:00|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|40
1721147770000|2024-07-16 16:36:10|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|29
1721147780000|2024-07-16 16:36:20|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.3|2245|122
1721147790000|2024-07-16 16:36:30|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.5|2245.2|59
1721147800000|2024-07-16 16:36:40|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|75
1721147810000|2024-07-16 16:36:50|2245.6|2245.3|2246.2|2245.9|2246.2|2245.9|2245.3|2245|119
1721147820000|2024-07-16 16:37:00|2246.1|2245.8|2246.5|2246.2|2246.6|2246.3|2246.1|2245.8|133
1721147830000|2024-07-16 16:37:10|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|63
1721147840000|2024-07-16 16:37:20|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|115
1721147850000|2024-07-16 16:37:30|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247|2246.7|53
1721147860000|2024-07-16 16:37:40|2247.4|2247.1|2247.9|2247.6|2248|2247.7|2247.3|2247|378
1721147870000|2024-07-16 16:37:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.2|2246.9|81
1721147880000|2024-07-16 16:38:00|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2247.1|2246.8|28
1721147890000|2024-07-16 16:38:10|2247.4|2247.1|2247.4|2247.1|2247.7|2247.4|2247.3|2247|64
1721147900000|2024-07-16 16:38:20|2247.3|2247|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|40
1721147910000|2024-07-16 16:38:30|2247.1|2246.8|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|60
1721147920000|2024-07-16 16:38:40|2246.4|2246.1|2246.4|2246.1|2246.7|2246.4|2246|2245.7|73
1721147930000|2024-07-16 16:38:50|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.2|2245.9|17
1721147940000|2024-07-16 16:39:00|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|28
1721147950000|2024-07-16 16:39:10|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|9
1721147960000|2024-07-16 16:39:20|2246.4|2246.1|2247.1|2246.8|2247.1|2246.8|2246.3|2246|152
1721147970000|2024-07-16 16:39:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|113
1721147980000|2024-07-16 16:39:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|114
1721147990000|2024-07-16 16:39:50|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|39
1721148000000|2024-07-16 16:40:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.1|2246.8|81
1721148010000|2024-07-16 16:40:10|2247.2|2246.9|2247.6|2247.3|2247.7|2247.4|2247.1|2246.8|95
1721148020000|2024-07-16 16:40:20|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|42
1721148030000|2024-07-16 16:40:30|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|52
1721148040000|2024-07-16 16:40:40|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|32
1721148050000|2024-07-16 16:40:50|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|298
1721148060000|2024-07-16 16:41:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|72
1721148070000|2024-07-16 16:41:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|73
1721148080000|2024-07-16 16:41:20|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|30
1721148090000|2024-07-16 16:41:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.3|2247|56
1721148100000|2024-07-16 16:41:40|2247.4|2247.1|2247|2246.7|2247.5|2247.2|2247|2246.7|80
1721148110000|2024-07-16 16:41:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|47
1721148120000|2024-07-16 16:42:00|2247.1|2246.8|2246.6|2246.3|2247.1|2246.8|2246.6|2246.3|139
1721148130000|2024-07-16 16:42:10|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.2|2245.9|87
1721148140000|2024-07-16 16:42:20|2246.2|2245.9|2245.3|2245|2246.2|2245.9|2245.3|2245|131
1721148150000|2024-07-16 16:42:30|2245.2|2244.9|2245.8|2245.5|2245.8|2245.5|2245.2|2244.9|67
1721148160000|2024-07-16 16:42:40|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.3|2245|61
1721148170000|2024-07-16 16:42:50|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|34
1721148180000|2024-07-16 16:43:00|2245.2|2244.9|2246|2245.7|2246|2245.7|2245.2|2244.9|73
1721148190000|2024-07-16 16:43:10|2246.2|2245.9|2246.1|2245.8|2246.5|2246.2|2245.8|2245.5|51
1721148200000|2024-07-16 16:43:20|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.7|2245.4|50
1721148210000|2024-07-16 16:43:30|2246.1|2245.8|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|71
1721148220000|2024-07-16 16:43:40|2246.7|2246.4|2246.7|2246.4|2247|2246.7|2246.4|2246.1|65
1721148230000|2024-07-16 16:43:50|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|24
1721148240000|2024-07-16 16:44:00|2246.4|2246.1|2246|2245.7|2246.6|2246.3|2245.7|2245.4|119
1721148250000|2024-07-16 16:44:10|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.1|2244.8|62
1721148260000|2024-07-16 16:44:20|2245.5|2245.2|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|26
1721148270000|2024-07-16 16:44:30|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.5|2244.2|64
1721148280000|2024-07-16 16:44:40|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|55
1721148290000|2024-07-16 16:44:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|109
1721148300000|2024-07-16 16:45:00|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|80
1721148310000|2024-07-16 16:45:10|2244.7|2244.4|2244.3|2244|2245.1|2244.8|2244.3|2244|196
1721148320000|2024-07-16 16:45:20|2244.2|2243.9|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|97
1721148330000|2024-07-16 16:45:30|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.1|2243.8|30
1721148340000|2024-07-16 16:45:40|2244.3|2244|2244.5|2244.2|2244.7|2244.4|2244.2|2243.9|32
1721148350000|2024-07-16 16:45:50|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|26
1721148360000|2024-07-16 16:46:00|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|50
1721148370000|2024-07-16 16:46:10|2244.6|2244.3|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|48
1721148380000|2024-07-16 16:46:20|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|14
1721148390000|2024-07-16 16:46:30|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.2|2243.9|68
1721148400000|2024-07-16 16:46:40|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|47
1721148410000|2024-07-16 16:46:50|2244.4|2244.1|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|49
1721148420000|2024-07-16 16:47:00|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|68
1721148430000|2024-07-16 16:47:10|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|24
1721148440000|2024-07-16 16:47:20|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.3|2243|152
1721148450000|2024-07-16 16:47:30|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|24
1721148460000|2024-07-16 16:47:40|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|22
1721148470000|2024-07-16 16:47:50|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|12
1721148480000|2024-07-16 16:48:00|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|82
1721148490000|2024-07-16 16:48:10|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.2|2243.9|39
1721148500000|2024-07-16 16:48:20|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.3|2244|41
1721148510000|2024-07-16 16:48:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|106
1721148520000|2024-07-16 16:48:40|2244.7|2244.4|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|36
1721148530000|2024-07-16 16:48:50|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|27
1721148540000|2024-07-16 16:49:00|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.5|2244.2|38
1721148550000|2024-07-16 16:49:10|2244.6|2244.3|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|80
1721148560000|2024-07-16 16:49:20|2244.3|2244|2244|2243.7|2244.3|2244|2243.8|2243.5|49
1721148570000|2024-07-16 16:49:30|2244.1|2243.8|2244.3|2244|2244.5|2244.2|2244.1|2243.8|21
1721148580000|2024-07-16 16:49:40|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|23
1721148590000|2024-07-16 16:49:50|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.5|2243.2|41
1721148600000|2024-07-16 16:50:00|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243.2|2242.9|43
1721148610000|2024-07-16 16:50:10|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2242.9|2242.6|37
1721148620000|2024-07-16 16:50:20|2243.5|2243.2|2242.8|2242.5|2243.6|2243.3|2242.8|2242.5|81
1721148630000|2024-07-16 16:50:30|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.3|2242|62
1721148640000|2024-07-16 16:50:40|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|45
1721148650000|2024-07-16 16:50:50|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.6|2242.3|60
1721148660000|2024-07-16 16:51:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.5|2242.2|70
1721148670000|2024-07-16 16:51:10|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|91
1721148680000|2024-07-16 16:51:20|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.7|2242.4|23
1721148690000|2024-07-16 16:51:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|19
1721148700000|2024-07-16 16:51:40|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|13
1721148710000|2024-07-16 16:51:50|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|11
1721148720000|2024-07-16 16:52:00|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|66
1721148730000|2024-07-16 16:52:10|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|72
1721148740000|2024-07-16 16:52:20|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|47
1721148750000|2024-07-16 16:52:30|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|48
1721148760000|2024-07-16 16:52:40|2244.3|2244|2244.1|2243.8|2244.3|2244|2244|2243.7|82
1721148770000|2024-07-16 16:52:50|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.5|2243.2|42
1721148780000|2024-07-16 16:53:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243|2242.7|23
1721148790000|2024-07-16 16:53:10|2243.7|2243.4|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|24
1721148800000|2024-07-16 16:53:20|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.3|2243|17
1721148810000|2024-07-16 16:53:30|2243.3|2243|2243.3|2243|2243.4|2243.1|2243|2242.7|26
1721148820000|2024-07-16 16:53:40|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.3|2243|24
1721148830000|2024-07-16 16:53:50|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|21
1721148840000|2024-07-16 16:54:00|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|23
1721148850000|2024-07-16 16:54:10|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|14
1721148860000|2024-07-16 16:54:20|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243|2242.7|5
1721148870000|2024-07-16 16:54:30|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|12
1721148880000|2024-07-16 16:54:40|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|13
1721148890000|2024-07-16 16:54:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|11
1721148900000|2024-07-16 16:55:00|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.3|2243|45
1721148910000|2024-07-16 16:55:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|32
1721148920000|2024-07-16 16:55:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|35
1721148930000|2024-07-16 16:55:30|2243.8|2243.5|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|63
1721148940000|2024-07-16 16:55:40|2243.3|2243|2243.3|2243|2243.6|2243.3|2243.3|2243|37
1721148950000|2024-07-16 16:55:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|22
1721148960000|2024-07-16 16:56:00|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|28
1721148970000|2024-07-16 16:56:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|16
1721148980000|2024-07-16 16:56:20|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|32
1721148990000|2024-07-16 16:56:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|25
1721149000000|2024-07-16 16:56:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244|2243.7|41
1721149010000|2024-07-16 16:56:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|50
1721149020000|2024-07-16 16:57:00|2244.6|2244.3|2243.9|2243.6|2244.7|2244.4|2243.9|2243.6|63
1721149030000|2024-07-16 16:57:10|2244|2243.7|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|43
1721149040000|2024-07-16 16:57:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|26
1721149050000|2024-07-16 16:57:30|2243.1|2242.8|2243.3|2243|2243.5|2243.2|2243.1|2242.8|38
1721149060000|2024-07-16 16:57:40|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|25
1721149070000|2024-07-16 16:57:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|24
1721149080000|2024-07-16 16:58:00|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|40
1721149090000|2024-07-16 16:58:10|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.7|2243.4|16
1721149100000|2024-07-16 16:58:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|27
1721149110000|2024-07-16 16:58:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|30
1721149120000|2024-07-16 16:58:40|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|11
1721149130000|2024-07-16 16:58:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|6
1721149140000|2024-07-16 16:59:00|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|35
1721149150000|2024-07-16 16:59:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|11
1721149160000|2024-07-16 16:59:20|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|28
1721149170000|2024-07-16 16:59:30|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.3|2244|34
1721149180000|2024-07-16 16:59:40|2244.6|2244.3|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|51
1721149190000|2024-07-16 16:59:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.3|2244|19
1721149200000|2024-07-16 17:00:00|2244.4|2244.1|2244.1|2243.8|2244.5|2244.2|2244|2243.7|143
1721149210000|2024-07-16 17:00:10|2244|2243.7|2244.2|2243.9|2244.5|2244.2|2244|2243.7|25
1721149220000|2024-07-16 17:00:20|2244.4|2244.1|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|17
1721149230000|2024-07-16 17:00:30|2244|2243.7|2244.4|2244.1|2244.5|2244.2|2244|2243.7|41
1721149240000|2024-07-16 17:00:40|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|15
1721149250000|2024-07-16 17:00:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|23
1721149260000|2024-07-16 17:01:00|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244|2243.7|60
1721149270000|2024-07-16 17:01:10|2244.3|2244|2244|2243.7|2244.4|2244.1|2244|2243.7|17
1721149280000|2024-07-16 17:01:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244|2243.7|38
1721149290000|2024-07-16 17:01:30|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.3|2244|41
1721149300000|2024-07-16 17:01:40|2244.7|2244.4|2245.1|2244.8|2245.2|2244.9|2244.7|2244.4|58
1721149310000|2024-07-16 17:01:50|2245.2|2244.9|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|26
1721149320000|2024-07-16 17:02:00|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|51
1721149330000|2024-07-16 17:02:10|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|25
1721149340000|2024-07-16 17:02:20|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|38
1721149350000|2024-07-16 17:02:30|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|10
1721149360000|2024-07-16 17:02:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|10
1721149370000|2024-07-16 17:02:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|29
1721149380000|2024-07-16 17:03:00|2245.3|2245|2245.6|2245.3|2245.8|2245.5|2245.3|2245|38
1721149390000|2024-07-16 17:03:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|36
1721149400000|2024-07-16 17:03:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|27
1721149410000|2024-07-16 17:03:30|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|42
1721149420000|2024-07-16 17:03:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|9
1721149430000|2024-07-16 17:03:50|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.3|2245|29
1721149440000|2024-07-16 17:04:00|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|13
1721149450000|2024-07-16 17:04:10|2245.5|2245.2|2244.7|2244.4|2245.5|2245.2|2244.5|2244.2|72
1721149460000|2024-07-16 17:04:20|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|19
1721149470000|2024-07-16 17:04:30|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|13
1721149480000|2024-07-16 17:04:40|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|48
1721149490000|2024-07-16 17:04:50|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|28
1721149500000|2024-07-16 17:05:00|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|39
1721149510000|2024-07-16 17:05:10|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|42
1721149520000|2024-07-16 17:05:20|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|27
1721149530000|2024-07-16 17:05:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|15
1721149540000|2024-07-16 17:05:40|2245.2|2244.9|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|82
1721149550000|2024-07-16 17:05:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|18
1721149560000|2024-07-16 17:06:00|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|19
1721149570000|2024-07-16 17:06:10|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|29
1721149580000|2024-07-16 17:06:20|2245.3|2245|2245.4|2245.1|2245.6|2245.3|2245.3|2245|87
1721149590000|2024-07-16 17:06:30|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|33
1721149600000|2024-07-16 17:06:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|47
1721149610000|2024-07-16 17:06:50|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.7|2245.4|24
1721149620000|2024-07-16 17:07:00|2245.9|2245.6|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|51
1721149630000|2024-07-16 17:07:10|2245.7|2245.4|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|29
1721149640000|2024-07-16 17:07:20|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|36
1721149650000|2024-07-16 17:07:30|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|14
1721149660000|2024-07-16 17:07:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|35
1721149670000|2024-07-16 17:07:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|27
1721149680000|2024-07-16 17:08:00|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|154
1721149690000|2024-07-16 17:08:10|2246.6|2246.3|2246.8|2246.5|2247|2246.7|2246.6|2246.3|171
1721149700000|2024-07-16 17:08:20|2247|2246.7|2247.5|2247.2|2247.5|2247.2|2247|2246.7|201
1721149710000|2024-07-16 17:08:30|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|62
1721149720000|2024-07-16 17:08:40|2247.5|2247.2|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|84
1721149730000|2024-07-16 17:08:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|80
1721149740000|2024-07-16 17:09:00|2247.6|2247.3|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|48
1721149750000|2024-07-16 17:09:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|46
1721149760000|2024-07-16 17:09:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|45
1721149770000|2024-07-16 17:09:30|2247.5|2247.2|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|50
1721149780000|2024-07-16 17:09:40|2247.4|2247.1|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|21
1721149790000|2024-07-16 17:09:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|23
1721149800000|2024-07-16 17:10:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.7|2247.4|162
1721149810000|2024-07-16 17:10:10|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.7|2247.4|42
1721149820000|2024-07-16 17:10:20|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|99
1721149830000|2024-07-16 17:10:30|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|63
1721149840000|2024-07-16 17:10:40|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|16
1721149850000|2024-07-16 17:10:50|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|53
1721149860000|2024-07-16 17:11:00|2247.9|2247.6|2247.6|2247.3|2248|2247.7|2247.6|2247.3|97
1721149870000|2024-07-16 17:11:10|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|65
1721149880000|2024-07-16 17:11:20|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|100
1721149890000|2024-07-16 17:11:30|2247.3|2247|2247.1|2246.8|2247.3|2247|2246.9|2246.6|27
1721149900000|2024-07-16 17:11:40|2247.2|2246.9|2247.1|2246.8|2247.6|2247.3|2247.1|2246.8|21
1721149910000|2024-07-16 17:11:50|2247|2246.7|2247.3|2247|2247.4|2247.1|2247|2246.7|14
1721149920000|2024-07-16 17:12:00|2247.4|2247.1|2246.8|2246.5|2247.4|2247.1|2246.8|2246.5|26
1721149930000|2024-07-16 17:12:10|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|54
1721149940000|2024-07-16 17:12:20|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|32
1721149950000|2024-07-16 17:12:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|58
1721149960000|2024-07-16 17:12:40|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.9|2245.6|28
1721149970000|2024-07-16 17:12:50|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.7|2245.4|27
1721149980000|2024-07-16 17:13:00|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|63
1721149990000|2024-07-16 17:13:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246|2245.7|13
1721150000000|2024-07-16 17:13:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246|2245.7|20
1721150010000|2024-07-16 17:13:30|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|25
1721150020000|2024-07-16 17:13:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|28
1721150030000|2024-07-16 17:13:50|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|10
1721150040000|2024-07-16 17:14:00|2246.8|2246.5|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|15
1721150050000|2024-07-16 17:14:10|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|13
1721150060000|2024-07-16 17:14:20|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.4|2246.1|21
1721150070000|2024-07-16 17:14:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|24
1721150080000|2024-07-16 17:14:40|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|72
1721150090000|2024-07-16 17:14:50|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|34
1721150100000|2024-07-16 17:15:00|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|44
1721150110000|2024-07-16 17:15:10|2247.7|2247.4|2246.8|2246.5|2247.7|2247.4|2246.8|2246.5|51
1721150120000|2024-07-16 17:15:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.6|2246.3|27
1721150130000|2024-07-16 17:15:30|2246.8|2246.5|2247|2246.7|2247.1|2246.8|2246.6|2246.3|11
1721150140000|2024-07-16 17:15:40|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|8
1721150150000|2024-07-16 17:15:50|2247|2246.7|2247.2|2246.9|2247.3|2247|2246.9|2246.6|8
1721150160000|2024-07-16 17:16:00|2247.1|2246.8|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|34
1721150170000|2024-07-16 17:16:10|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2245.8|2245.5|148
1721150180000|2024-07-16 17:16:20|2246.5|2246.2|2247.1|2246.8|2247.1|2246.8|2246.3|2246|33
1721150190000|2024-07-16 17:16:30|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|62
1721150200000|2024-07-16 17:16:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|40
1721150210000|2024-07-16 17:16:50|2246.8|2246.5|2247.3|2247|2247.3|2247|2246.7|2246.4|31
1721150220000|2024-07-16 17:17:00|2247.2|2246.9|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|41
1721150230000|2024-07-16 17:17:10|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.5|2246.2|30
1721150240000|2024-07-16 17:17:20|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|41
1721150250000|2024-07-16 17:17:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.3|2247|20
1721150260000|2024-07-16 17:17:40|2247.5|2247.2|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|24
1721150270000|2024-07-16 17:17:50|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|21
1721150280000|2024-07-16 17:18:00|2247.7|2247.4|2247.8|2247.5|2248|2247.7|2247.7|2247.4|70
1721150290000|2024-07-16 17:18:10|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|21
1721150300000|2024-07-16 17:18:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|29
1721150310000|2024-07-16 17:18:30|2247.5|2247.2|2247.2|2246.9|2247.7|2247.4|2247.1|2246.8|142
1721150320000|2024-07-16 17:18:40|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|19
1721150330000|2024-07-16 17:18:50|2247.3|2247|2247.3|2247|2247.3|2247|2247|2246.7|85
1721150340000|2024-07-16 17:19:00|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2246.9|2246.6|44
1721150350000|2024-07-16 17:19:10|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|44
1721150360000|2024-07-16 17:19:20|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|20
1721150370000|2024-07-16 17:19:30|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2246.9|2246.6|89
1721150380000|2024-07-16 17:19:40|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|53
1721150390000|2024-07-16 17:19:50|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|17
1721150400000|2024-07-16 17:20:00|2247.2|2246.9|2247.8|2247.5|2247.8|2247.5|2247.1|2246.8|48
1721150410000|2024-07-16 17:20:10|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|62
1721150420000|2024-07-16 17:20:20|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2248.1|2247.8|238
1721150430000|2024-07-16 17:20:30|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.8|2248.5|259
1721150440000|2024-07-16 17:20:40|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|15
1721150450000|2024-07-16 17:20:50|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.3|2248|104
1721150460000|2024-07-16 17:21:00|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|23
1721150470000|2024-07-16 17:21:10|2248.8|2248.5|2249.3|2249|2249.4|2249.1|2248.8|2248.5|58
1721150480000|2024-07-16 17:21:20|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|35
1721150490000|2024-07-16 17:21:30|2249.2|2248.9|2248.8|2248.5|2249.3|2249|2248.8|2248.5|64
1721150500000|2024-07-16 17:21:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|105
1721150510000|2024-07-16 17:21:50|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.5|2248.2|53
1721150520000|2024-07-16 17:22:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|30
1721150530000|2024-07-16 17:22:10|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|18
1721150540000|2024-07-16 17:22:20|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|30
1721150550000|2024-07-16 17:22:30|2248.8|2248.5|2249.3|2249|2249.4|2249.1|2248.8|2248.5|71
1721150560000|2024-07-16 17:22:40|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|41
1721150570000|2024-07-16 17:22:50|2249.3|2249|2249.3|2249|2249.3|2249|2248.7|2248.4|152
1721150580000|2024-07-16 17:23:00|2249.2|2248.9|2248.9|2248.6|2249.3|2249|2248.8|2248.5|83
1721150590000|2024-07-16 17:23:10|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|104
1721150600000|2024-07-16 17:23:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|8
1721150610000|2024-07-16 17:23:30|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.8|2248.5|18
1721150620000|2024-07-16 17:23:40|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|25
1721150630000|2024-07-16 17:23:50|2249|2248.7|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|16
1721150640000|2024-07-16 17:24:00|2248.8|2248.5|2248.3|2248|2249.1|2248.8|2248.3|2248|167
1721150650000|2024-07-16 17:24:10|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.5|2247.2|108
1721150660000|2024-07-16 17:24:20|2247.8|2247.5|2247.5|2247.2|2248.1|2247.8|2247.5|2247.2|93
1721150670000|2024-07-16 17:24:30|2247.4|2247.1|2246.9|2246.6|2247.5|2247.2|2246.4|2246.1|351
1721150680000|2024-07-16 17:24:40|2246.8|2246.5|2246.5|2246.2|2246.9|2246.6|2246.3|2246|123
1721150690000|2024-07-16 17:24:50|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|55
1721150700000|2024-07-16 17:25:00|2246.1|2245.8|2246.7|2246.4|2246.8|2246.5|2246.1|2245.8|45
1721150710000|2024-07-16 17:25:10|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|24
1721150720000|2024-07-16 17:25:20|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|17
1721150730000|2024-07-16 17:25:30|2246.5|2246.2|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|43
1721150740000|2024-07-16 17:25:40|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2246|2245.7|23
1721150750000|2024-07-16 17:25:50|2246.1|2245.8|2246.3|2246|2246.7|2246.4|2246|2245.7|46
1721150760000|2024-07-16 17:26:00|2246.5|2246.2|2247|2246.7|2247.2|2246.9|2246.5|2246.2|99
1721150770000|2024-07-16 17:26:10|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|11
1721150780000|2024-07-16 17:26:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|11
1721150790000|2024-07-16 17:26:30|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|86
1721150800000|2024-07-16 17:26:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|44
1721150810000|2024-07-16 17:26:50|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|28
1721150820000|2024-07-16 17:27:00|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247|2246.7|16
1721150830000|2024-07-16 17:27:10|2247.2|2246.9|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|16
1721150840000|2024-07-16 17:27:20|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|23
1721150850000|2024-07-16 17:27:30|2246.8|2246.5|2247.1|2246.8|2247.2|2246.9|2246.8|2246.5|17
1721150860000|2024-07-16 17:27:40|2247|2246.7|2247.1|2246.8|2247.5|2247.2|2247|2246.7|31
1721150870000|2024-07-16 17:27:50|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|5
1721150880000|2024-07-16 17:28:00|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|37
1721150890000|2024-07-16 17:28:10|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.5|2246.2|25
1721150900000|2024-07-16 17:28:20|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|19
1721150910000|2024-07-16 17:28:30|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|7
1721150920000|2024-07-16 17:28:40|2246.8|2246.5|2247.3|2247|2247.3|2247|2246.8|2246.5|29
1721150930000|2024-07-16 17:28:50|2247.4|2247.1|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|35
1721150940000|2024-07-16 17:29:00|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.5|2246.2|166
1721150950000|2024-07-16 17:29:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.7|2246.4|21
1721150960000|2024-07-16 17:29:20|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|22
1721150970000|2024-07-16 17:29:30|2246.7|2246.4|2247.2|2246.9|2247.3|2247|2246.7|2246.4|38
1721150980000|2024-07-16 17:29:40|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.3|2247|88
1721150990000|2024-07-16 17:29:50|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|23
1721151000000|2024-07-16 17:30:00|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2245.8|2245.5|241
1721151010000|2024-07-16 17:30:10|2247.1|2246.8|2248.2|2247.9|2248.3|2248|2247.1|2246.8|111
1721151020000|2024-07-16 17:30:20|2248|2247.7|2247.8|2247.5|2248.3|2248|2247.8|2247.5|61
1721151030000|2024-07-16 17:30:30|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247|2246.7|48
1721151040000|2024-07-16 17:30:40|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247.2|2246.9|10
1721151050000|2024-07-16 17:30:50|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2247.2|2246.9|9
1721151060000|2024-07-16 17:31:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|48
1721151070000|2024-07-16 17:31:10|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.7|2246.4|86
1721151080000|2024-07-16 17:31:20|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|63
1721151090000|2024-07-16 17:31:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|16
1721151100000|2024-07-16 17:31:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.7|2246.4|32
1721151110000|2024-07-16 17:31:50|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|16
1721151120000|2024-07-16 17:32:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|49
1721151130000|2024-07-16 17:32:10|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247|2246.7|36
1721151140000|2024-07-16 17:32:20|2247|2246.7|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|42
1721151150000|2024-07-16 17:32:30|2246.6|2246.3|2246.9|2246.6|2247.1|2246.8|2246.6|2246.3|16
1721151160000|2024-07-16 17:32:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|32
1721151170000|2024-07-16 17:32:50|2247|2246.7|2247.2|2246.9|2247.3|2247|2247|2246.7|11
1721151180000|2024-07-16 17:33:00|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.1|2246.8|32
1721151190000|2024-07-16 17:33:10|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|84
1721151200000|2024-07-16 17:33:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|14
1721151210000|2024-07-16 17:33:30|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|45
1721151220000|2024-07-16 17:33:40|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|11
1721151230000|2024-07-16 17:33:50|2247.4|2247.1|2247.6|2247.3|2247.7|2247.4|2247.3|2247|17
1721151240000|2024-07-16 17:34:00|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|45
1721151250000|2024-07-16 17:34:10|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|22
1721151260000|2024-07-16 17:34:20|2248.3|2248|2248.1|2247.8|2248.3|2248|2248|2247.7|38
1721151270000|2024-07-16 17:34:30|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|13
1721151280000|2024-07-16 17:34:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|24
1721151290000|2024-07-16 17:34:50|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|12
1721151300000|2024-07-16 17:35:00|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|28
1721151310000|2024-07-16 17:35:10|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|20
1721151320000|2024-07-16 17:35:20|2247.9|2247.6|2248.2|2247.9|2248.4|2248.1|2247.9|2247.6|77
1721151330000|2024-07-16 17:35:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|31
1721151340000|2024-07-16 17:35:40|2248.1|2247.8|2248.9|2248.6|2248.9|2248.6|2248.1|2247.8|278
1721151350000|2024-07-16 17:35:50|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.7|2248.4|68
1721151360000|2024-07-16 17:36:00|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.3|2248|59
1721151370000|2024-07-16 17:36:10|2248.3|2248|2248.1|2247.8|2248.5|2248.2|2248|2247.7|100
1721151380000|2024-07-16 17:36:20|2248.2|2247.9|2248.7|2248.4|2248.8|2248.5|2248.1|2247.8|34
1721151390000|2024-07-16 17:36:30|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|21
1721151400000|2024-07-16 17:36:40|2248.5|2248.2|2248.8|2248.5|2249|2248.7|2248.5|2248.2|52
1721151410000|2024-07-16 17:36:50|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|13
1721151420000|2024-07-16 17:37:00|2248.4|2248.1|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|21
1721151430000|2024-07-16 17:37:10|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|75
1721151440000|2024-07-16 17:37:20|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.7|2248.4|38
1721151450000|2024-07-16 17:37:30|2249|2248.7|2249.4|2249.1|2249.6|2249.3|2249|2248.7|182
1721151460000|2024-07-16 17:37:40|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.1|2248.8|51
1721151470000|2024-07-16 17:37:50|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|64
1721151480000|2024-07-16 17:38:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|15
1721151490000|2024-07-16 17:38:10|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.4|2249.1|78
1721151500000|2024-07-16 17:38:20|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.8|2249.5|78
1721151510000|2024-07-16 17:38:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|32
1721151520000|2024-07-16 17:38:40|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|103
1721151530000|2024-07-16 17:38:50|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|44
1721151540000|2024-07-16 17:39:00|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|67
1721151550000|2024-07-16 17:39:10|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.4|2250.1|74
1721151560000|2024-07-16 17:39:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|31
1721151570000|2024-07-16 17:39:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|51
1721151580000|2024-07-16 17:39:40|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|32
1721151590000|2024-07-16 17:39:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|34
1721151600000|2024-07-16 17:40:00|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.3|2250|32
1721151610000|2024-07-16 17:40:10|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|35
1721151620000|2024-07-16 17:40:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.3|2250|24
1721151630000|2024-07-16 17:40:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.3|2250|21
1721151640000|2024-07-16 17:40:40|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|37
1721151650000|2024-07-16 17:40:50|2250.3|2250|2249.7|2249.4|2250.4|2250.1|2249.7|2249.4|40
1721151660000|2024-07-16 17:41:00|2249.6|2249.3|2249.2|2248.9|2249.7|2249.4|2249.2|2248.9|99
1721151670000|2024-07-16 17:41:10|2249.4|2249.1|2249.4|2249.1|2249.7|2249.4|2249.3|2249|48
1721151680000|2024-07-16 17:41:20|2249.3|2249|2250|2249.7|2250|2249.7|2249.2|2248.9|82
1721151690000|2024-07-16 17:41:30|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2249.9|2249.6|26
1721151700000|2024-07-16 17:41:40|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|25
1721151710000|2024-07-16 17:41:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|85
1721151720000|2024-07-16 17:42:00|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.3|2250|60
1721151730000|2024-07-16 17:42:10|2250.6|2250.3|2251.1|2250.8|2251.1|2250.8|2250.4|2250.1|49
1721151740000|2024-07-16 17:42:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|40
1721151750000|2024-07-16 17:42:30|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2250.8|2250.5|116
1721151760000|2024-07-16 17:42:40|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|60
1721151770000|2024-07-16 17:42:50|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.2|2250.9|42
1721151780000|2024-07-16 17:43:00|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|62
1721151790000|2024-07-16 17:43:10|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|60
1721151800000|2024-07-16 17:43:20|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.5|2251.2|59
1721151810000|2024-07-16 17:43:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|57
1721151820000|2024-07-16 17:43:40|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|57
1721151830000|2024-07-16 17:43:50|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|36
1721151840000|2024-07-16 17:44:00|2252|2251.7|2252.1|2251.8|2252.3|2252|2251.9|2251.6|40
1721151850000|2024-07-16 17:44:10|2252.2|2251.9|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|46
1721151860000|2024-07-16 17:44:20|2252.3|2252|2253|2252.7|2253|2252.7|2252.3|2252|122
1721151870000|2024-07-16 17:44:30|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|66
1721151880000|2024-07-16 17:44:40|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253|2252.7|93
1721151890000|2024-07-16 17:44:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|25
1721151900000|2024-07-16 17:45:00|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.3|2253|39
1721151910000|2024-07-16 17:45:10|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2252.9|2252.6|73
1721151920000|2024-07-16 17:45:20|2253.2|2252.9|2252.8|2252.5|2253.3|2253|2252.8|2252.5|104
1721151930000|2024-07-16 17:45:30|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|90
1721151940000|2024-07-16 17:45:40|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.2|2251.9|154
1721151950000|2024-07-16 17:45:50|2252.3|2252|2252.3|2252|2252.3|2252|2251.9|2251.6|71
1721151960000|2024-07-16 17:46:00|2252.2|2251.9|2252|2251.7|2252.3|2252|2251.9|2251.6|45
1721151970000|2024-07-16 17:46:10|2251.9|2251.6|2252.1|2251.8|2252.4|2252.1|2251.9|2251.6|65
1721151980000|2024-07-16 17:46:20|2252|2251.7|2252.2|2251.9|2252.3|2252|2251.9|2251.6|57
1721151990000|2024-07-16 17:46:30|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|37
1721152000000|2024-07-16 17:46:40|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|27
1721152010000|2024-07-16 17:46:50|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|68
1721152020000|2024-07-16 17:47:00|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|50
1721152030000|2024-07-16 17:47:10|2252.6|2252.3|2253|2252.7|2253|2252.7|2252.6|2252.3|24
1721152040000|2024-07-16 17:47:20|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|31
1721152050000|2024-07-16 17:47:30|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|33
1721152060000|2024-07-16 17:47:40|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2252.8|2252.5|204
1721152070000|2024-07-16 17:47:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.3|2253|105
1721152080000|2024-07-16 17:48:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|44
1721152090000|2024-07-16 17:48:10|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.3|2253|112
1721152100000|2024-07-16 17:48:20|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|54
1721152110000|2024-07-16 17:48:30|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.3|2253|88
1721152120000|2024-07-16 17:48:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|27
1721152130000|2024-07-16 17:48:50|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.6|2253.3|46
1721152140000|2024-07-16 17:49:00|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.6|2253.3|23
1721152150000|2024-07-16 17:49:10|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|27
1721152160000|2024-07-16 17:49:20|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|26
1721152170000|2024-07-16 17:49:30|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|21
1721152180000|2024-07-16 17:49:40|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253.2|2252.9|37
1721152190000|2024-07-16 17:49:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.1|2252.8|57
1721152200000|2024-07-16 17:50:00|2253.4|2253.1|2253.1|2252.8|2253.5|2253.2|2252.8|2252.5|167
1721152210000|2024-07-16 17:50:10|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|32
1721152220000|2024-07-16 17:50:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253|2252.7|44
1721152230000|2024-07-16 17:50:30|2253.5|2253.2|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|34
1721152240000|2024-07-16 17:50:40|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|50
1721152250000|2024-07-16 17:50:50|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|17
1721152260000|2024-07-16 17:51:00|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.9|2252.6|35
1721152270000|2024-07-16 17:51:10|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|15
1721152280000|2024-07-16 17:51:20|2253|2252.7|2253.2|2252.9|2253.4|2253.1|2252.9|2252.6|10
1721152290000|2024-07-16 17:51:30|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|5
1721152300000|2024-07-16 17:51:40|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.4|2252.1|44
1721152310000|2024-07-16 17:51:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|76
1721152320000|2024-07-16 17:52:00|2252.7|2252.4|2253.2|2252.9|2253.3|2253|2252.7|2252.4|77
1721152330000|2024-07-16 17:52:10|2253.3|2253|2252.9|2252.6|2253.4|2253.1|2252.6|2252.3|192
1721152340000|2024-07-16 17:52:20|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|52
1721152350000|2024-07-16 17:52:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|27
1721152360000|2024-07-16 17:52:40|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|20
1721152370000|2024-07-16 17:52:50|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|19
1721152380000|2024-07-16 17:53:00|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|21
1721152390000|2024-07-16 17:53:10|2253|2252.7|2253|2252.7|2253.2|2252.9|2253|2252.7|15
1721152400000|2024-07-16 17:53:20|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|21
1721152410000|2024-07-16 17:53:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|30
1721152420000|2024-07-16 17:53:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|45
1721152430000|2024-07-16 17:53:50|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|24
1721152440000|2024-07-16 17:54:00|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.3|2252|32
1721152450000|2024-07-16 17:54:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|25
1721152460000|2024-07-16 17:54:20|2252.5|2252.2|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|18
1721152470000|2024-07-16 17:54:30|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|23
1721152480000|2024-07-16 17:54:40|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|8
1721152490000|2024-07-16 17:54:50|2252.3|2252|2253.6|2253.3|2253.7|2253.4|2252.3|2252|818
1721152500000|2024-07-16 17:55:00|2253.7|2253.4|2254|2253.7|2254.2|2253.9|2253.6|2253.3|330
1721152510000|2024-07-16 17:55:10|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|76
1721152520000|2024-07-16 17:55:20|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|94
1721152530000|2024-07-16 17:55:30|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|55
1721152540000|2024-07-16 17:55:40|2254.7|2254.4|2254.6|2254.3|2255|2254.7|2254.6|2254.3|144
1721152550000|2024-07-16 17:55:50|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|64
1721152560000|2024-07-16 17:56:00|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|31
1721152570000|2024-07-16 17:56:10|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|53
1721152580000|2024-07-16 17:56:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|50
1721152590000|2024-07-16 17:56:30|2254.6|2254.3|2254|2253.7|2254.6|2254.3|2254|2253.7|84
1721152600000|2024-07-16 17:56:40|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.3|2253|110
1721152610000|2024-07-16 17:56:50|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|58
1721152620000|2024-07-16 17:57:00|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.2|2252.9|51
1721152630000|2024-07-16 17:57:10|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|36
1721152640000|2024-07-16 17:57:20|2253.2|2252.9|2252.9|2252.6|2253.3|2253|2252.8|2252.5|85
1721152650000|2024-07-16 17:57:30|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|33
1721152660000|2024-07-16 17:57:40|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.5|2252.2|54
1721152670000|2024-07-16 17:57:50|2252.8|2252.5|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|41
1721152680000|2024-07-16 17:58:00|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|39
1721152690000|2024-07-16 17:58:10|2252.3|2252|2252.7|2252.4|2252.9|2252.6|2252.3|2252|54
1721152700000|2024-07-16 17:58:20|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|39
1721152710000|2024-07-16 17:58:30|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|50
1721152720000|2024-07-16 17:58:40|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|46
1721152730000|2024-07-16 17:58:50|2253.4|2253.1|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|52
1721152740000|2024-07-16 17:59:00|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|29
1721152750000|2024-07-16 17:59:10|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.2|2252.9|55
1721152760000|2024-07-16 17:59:20|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|9
1721152770000|2024-07-16 17:59:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|61
1721152780000|2024-07-16 17:59:40|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|34
1721152790000|2024-07-16 17:59:50|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.4|2252.1|87
1721152800000|2024-07-16 18:00:00|2252.5|2252.2|2252.1|2251.8|2252.5|2252.2|2252|2251.7|51
1721152810000|2024-07-16 18:00:10|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|12
1721152820000|2024-07-16 18:00:20|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|55
1721152830000|2024-07-16 18:00:30|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|85
1721152840000|2024-07-16 18:00:40|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.2|2251.9|77
1721152850000|2024-07-16 18:00:50|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|109
1721152860000|2024-07-16 18:01:00|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|78
1721152870000|2024-07-16 18:01:10|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|104
1721152880000|2024-07-16 18:01:20|2253.7|2253.4|2253.7|2253.4|2254|2253.7|2253.7|2253.4|151
1721152890000|2024-07-16 18:01:30|2253.8|2253.5|2254.1|2253.8|2254.3|2254|2253.7|2253.4|206
1721152900000|2024-07-16 18:01:40|2254.2|2253.9|2254|2253.7|2254.3|2254|2253.9|2253.6|147
1721152910000|2024-07-16 18:01:50|2254.1|2253.8|2254.4|2254.1|2254.6|2254.3|2254.1|2253.8|63
1721152920000|2024-07-16 18:02:00|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254.3|2254|94
1721152930000|2024-07-16 18:02:10|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|39
1721152940000|2024-07-16 18:02:20|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2253.9|2253.6|220
1721152950000|2024-07-16 18:02:30|2254.9|2254.6|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|99
1721152960000|2024-07-16 18:02:40|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|23
1721152970000|2024-07-16 18:02:50|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.3|2253|276
1721152980000|2024-07-16 18:03:00|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.3|2253|45
1721152990000|2024-07-16 18:03:10|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|19
1721153000000|2024-07-16 18:03:20|2253.8|2253.5|2253|2252.7|2253.8|2253.5|2253|2252.7|40
1721153010000|2024-07-16 18:03:30|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253|2252.7|30
1721153020000|2024-07-16 18:03:40|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|49
1721153030000|2024-07-16 18:03:50|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2253.1|2252.8|120
1721153040000|2024-07-16 18:04:00|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.2|2252.9|25
1721153050000|2024-07-16 18:04:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|25
1721153060000|2024-07-16 18:04:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|20
1721153070000|2024-07-16 18:04:30|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.3|2253|95
1721153080000|2024-07-16 18:04:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|31
1721153090000|2024-07-16 18:04:50|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|9
1721153100000|2024-07-16 18:05:00|2253.8|2253.5|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|35
1721153110000|2024-07-16 18:05:10|2254|2253.7|2254.2|2253.9|2254.3|2254|2253.9|2253.6|28
1721153120000|2024-07-16 18:05:20|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|29
1721153130000|2024-07-16 18:05:30|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.3|2254|26
1721153140000|2024-07-16 18:05:40|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.6|2254.3|83
1721153150000|2024-07-16 18:05:50|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.7|2254.4|40
1721153160000|2024-07-16 18:06:00|2254.8|2254.5|2253.9|2253.6|2254.8|2254.5|2253.9|2253.6|54
1721153170000|2024-07-16 18:06:10|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253|2252.7|75
1721153180000|2024-07-16 18:06:20|2253.2|2252.9|2253|2252.7|2253.3|2253|2253|2252.7|57
1721153190000|2024-07-16 18:06:30|2253.1|2252.8|2253.8|2253.5|2253.8|2253.5|2253.1|2252.8|35
1721153200000|2024-07-16 18:06:40|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.5|2253.2|32
1721153210000|2024-07-16 18:06:50|2254.1|2253.8|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|24
1721153220000|2024-07-16 18:07:00|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|35
1721153230000|2024-07-16 18:07:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|15
1721153240000|2024-07-16 18:07:20|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2253.6|2253.3|34
1721153250000|2024-07-16 18:07:30|2254.1|2253.8|2254.4|2254.1|2254.5|2254.2|2254.1|2253.8|23
1721153260000|2024-07-16 18:07:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|7
1721153270000|2024-07-16 18:07:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|29
1721153280000|2024-07-16 18:08:00|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.8|2254.5|27
1721153290000|2024-07-16 18:08:10|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.8|2254.5|40
1721153300000|2024-07-16 18:08:20|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.7|2254.4|17
1721153310000|2024-07-16 18:08:30|2255|2254.7|2255.5|2255.2|2255.5|2255.2|2255|2254.7|136
1721153320000|2024-07-16 18:08:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.3|2255|76
1721153330000|2024-07-16 18:08:50|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|39
1721153340000|2024-07-16 18:09:00|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.2|2254.9|49
1721153350000|2024-07-16 18:09:10|2255.4|2255.1|2255.3|2255|2255.6|2255.3|2255.3|2255|44
1721153360000|2024-07-16 18:09:20|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.3|2255|22
1721153370000|2024-07-16 18:09:30|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|49
1721153380000|2024-07-16 18:09:40|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.8|2254.5|34
1721153390000|2024-07-16 18:09:50|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.3|2254|192
1721153400000|2024-07-16 18:10:00|2254.5|2254.2|2255.1|2254.8|2255.1|2254.8|2254.4|2254.1|61
1721153410000|2024-07-16 18:10:10|2255.2|2254.9|2254.9|2254.6|2255.3|2255|2254.9|2254.6|86
1721153420000|2024-07-16 18:10:20|2255|2254.7|2255.1|2254.8|2255.4|2255.1|2255|2254.7|17
1721153430000|2024-07-16 18:10:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255|2254.7|10
1721153440000|2024-07-16 18:10:40|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|30
1721153450000|2024-07-16 18:10:50|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|10
1721153460000|2024-07-16 18:11:00|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|31
1721153470000|2024-07-16 18:11:10|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255|2254.7|35
1721153480000|2024-07-16 18:11:20|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|63
1721153490000|2024-07-16 18:11:30|2256|2255.7|2256.3|2256|2256.3|2256|2255.9|2255.6|97
1721153500000|2024-07-16 18:11:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|99
1721153510000|2024-07-16 18:11:50|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|24
1721153520000|2024-07-16 18:12:00|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|78
1721153530000|2024-07-16 18:12:10|2256.6|2256.3|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|34
1721153540000|2024-07-16 18:12:20|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|79
1721153550000|2024-07-16 18:12:30|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|67
1721153560000|2024-07-16 18:12:40|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|38
1721153570000|2024-07-16 18:12:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|31
1721153580000|2024-07-16 18:13:00|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|73
1721153590000|2024-07-16 18:13:10|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|31
1721153600000|2024-07-16 18:13:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|34
1721153610000|2024-07-16 18:13:30|2256.6|2256.3|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|21
1721153620000|2024-07-16 18:13:40|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|32
1721153630000|2024-07-16 18:13:50|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.1|2255.8|36
1721153640000|2024-07-16 18:14:00|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|27
1721153650000|2024-07-16 18:14:10|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|25
1721153660000|2024-07-16 18:14:20|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|25
1721153670000|2024-07-16 18:14:30|2257.1|2256.8|2257|2256.7|2257.4|2257.1|2257|2256.7|110
1721153680000|2024-07-16 18:14:40|2256.9|2256.6|2256.2|2255.9|2257|2256.7|2256.1|2255.8|44
1721153690000|2024-07-16 18:14:50|2256.1|2255.8|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|32
1721153700000|2024-07-16 18:15:00|2255.8|2255.5|2255.9|2255.6|2256.2|2255.9|2255.7|2255.4|34
1721153710000|2024-07-16 18:15:10|2255.8|2255.5|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|47
1721153720000|2024-07-16 18:15:20|2255.7|2255.4|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|48
1721153730000|2024-07-16 18:15:30|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|40
1721153740000|2024-07-16 18:15:40|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.1|2254.8|33
1721153750000|2024-07-16 18:15:50|2255.3|2255|2255|2254.7|2255.4|2255.1|2254.9|2254.6|42
1721153760000|2024-07-16 18:16:00|2254.9|2254.6|2255|2254.7|2255.4|2255.1|2254.7|2254.4|108
1721153770000|2024-07-16 18:16:10|2255.1|2254.8|2255.6|2255.3|2255.7|2255.4|2255.1|2254.8|62
1721153780000|2024-07-16 18:16:20|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.2|2254.9|39
1721153790000|2024-07-16 18:16:30|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255|2254.7|27
1721153800000|2024-07-16 18:16:40|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|38
1721153810000|2024-07-16 18:16:50|2255.2|2254.9|2255|2254.7|2255.3|2255|2255|2254.7|30
1721153820000|2024-07-16 18:17:00|2254.9|2254.6|2255|2254.7|2255.2|2254.9|2254.8|2254.5|50
1721153830000|2024-07-16 18:17:10|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.9|2254.6|29
1721153840000|2024-07-16 18:17:20|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|8
1721153850000|2024-07-16 18:17:30|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.8|2254.5|48
1721153860000|2024-07-16 18:17:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|16
1721153870000|2024-07-16 18:17:50|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|33
1721153880000|2024-07-16 18:18:00|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|25
1721153890000|2024-07-16 18:18:10|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.9|2253.6|67
1721153900000|2024-07-16 18:18:20|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2253|2252.7|192
1721153910000|2024-07-16 18:18:30|2253.3|2253|2253.6|2253.3|2253.8|2253.5|2253.3|2253|45
1721153920000|2024-07-16 18:18:40|2253.8|2253.5|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|41
1721153930000|2024-07-16 18:18:50|2254.2|2253.9|2253.6|2253.3|2254.2|2253.9|2253.5|2253.2|48
1721153940000|2024-07-16 18:19:00|2253.7|2253.4|2253|2252.7|2253.7|2253.4|2253|2252.7|65
1721153950000|2024-07-16 18:19:10|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|53
1721153960000|2024-07-16 18:19:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|54
1721153970000|2024-07-16 18:19:30|2253.3|2253|2252.9|2252.6|2253.6|2253.3|2252.9|2252.6|57
1721153980000|2024-07-16 18:19:40|2253|2252.7|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|61
1721153990000|2024-07-16 18:19:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|64
1721154000000|2024-07-16 18:20:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|71
1721154010000|2024-07-16 18:20:10|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.4|2252.1|50
1721154020000|2024-07-16 18:20:20|2252.7|2252.4|2252.5|2252.2|2252.8|2252.5|2252.4|2252.1|36
1721154030000|2024-07-16 18:20:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|53
1721154040000|2024-07-16 18:20:40|2252.6|2252.3|2252.8|2252.5|2253.3|2253|2252.2|2251.9|471
1721154050000|2024-07-16 18:20:50|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.7|2252.4|101
1721154060000|2024-07-16 18:21:00|2253.1|2252.8|2253.4|2253.1|2253.7|2253.4|2253|2252.7|106
1721154070000|2024-07-16 18:21:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|31
1721154080000|2024-07-16 18:21:20|2253.7|2253.4|2254.1|2253.8|2254.3|2254|2253.7|2253.4|147
1721154090000|2024-07-16 18:21:30|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|47
1721154100000|2024-07-16 18:21:40|2254.2|2253.9|2254.3|2254|2254.5|2254.2|2254|2253.7|57
1721154110000|2024-07-16 18:21:50|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|119
1721154120000|2024-07-16 18:22:00|2254.2|2253.9|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|85
1721154130000|2024-07-16 18:22:10|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.7|2253.4|21
1721154140000|2024-07-16 18:22:20|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|70
1721154150000|2024-07-16 18:22:30|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|67
1721154160000|2024-07-16 18:22:40|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|50
1721154170000|2024-07-16 18:22:50|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|36
1721154180000|2024-07-16 18:23:00|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.5|2253.2|35
1721154190000|2024-07-16 18:23:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|111
1721154200000|2024-07-16 18:23:20|2253.4|2253.1|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|34
1721154210000|2024-07-16 18:23:30|2253.1|2252.8|2253|2252.7|2253.4|2253.1|2253|2252.7|149
1721154220000|2024-07-16 18:23:40|2252.9|2252.6|2253|2252.7|2253.2|2252.9|2252.9|2252.6|27
1721154230000|2024-07-16 18:23:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253|2252.7|33
1721154240000|2024-07-16 18:24:00|2253.4|2253.1|2254.3|2254|2254.3|2254|2253.4|2253.1|60
1721154250000|2024-07-16 18:24:10|2254.2|2253.9|2254.2|2253.9|2254.4|2254.1|2254|2253.7|50
1721154260000|2024-07-16 18:24:20|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254|2253.7|53
1721154270000|2024-07-16 18:24:30|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|53
1721154280000|2024-07-16 18:24:40|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|92
1721154290000|2024-07-16 18:24:50|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|26
1721154300000|2024-07-16 18:25:00|2254.3|2254|2254|2253.7|2254.3|2254|2253.9|2253.6|74
1721154310000|2024-07-16 18:25:10|2254.1|2253.8|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|30
1721154320000|2024-07-16 18:25:20|2253.8|2253.5|2253.7|2253.4|2254|2253.7|2253.7|2253.4|22
1721154330000|2024-07-16 18:25:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|24
1721154340000|2024-07-16 18:25:40|2254|2253.7|2254.3|2254|2254.4|2254.1|2254|2253.7|32
1721154350000|2024-07-16 18:25:50|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.3|2254|22
1721154360000|2024-07-16 18:26:00|2254.6|2254.3|2255.3|2255|2255.3|2255|2254.6|2254.3|65
1721154370000|2024-07-16 18:26:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|53
1721154380000|2024-07-16 18:26:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|34
1721154390000|2024-07-16 18:26:30|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|33
1721154400000|2024-07-16 18:26:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|21
1721154410000|2024-07-16 18:26:50|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|28
1721154420000|2024-07-16 18:27:00|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|10
1721154430000|2024-07-16 18:27:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255|2254.7|36
1721154440000|2024-07-16 18:27:20|2255.3|2255|2255.3|2255|2255.4|2255.1|2254.9|2254.6|57
1721154450000|2024-07-16 18:27:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|38
1721154460000|2024-07-16 18:27:40|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|15
1721154470000|2024-07-16 18:27:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|14
1721154480000|2024-07-16 18:28:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|65
1721154490000|2024-07-16 18:28:10|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.2|2254.9|25
1721154500000|2024-07-16 18:28:20|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2254.9|2254.6|60
1721154510000|2024-07-16 18:28:30|2255|2254.7|2255.5|2255.2|2255.5|2255.2|2255|2254.7|65
1721154520000|2024-07-16 18:28:40|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|16
1721154530000|2024-07-16 18:28:50|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|65
1721154540000|2024-07-16 18:29:00|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|146
1721154550000|2024-07-16 18:29:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.8|2255.5|60
1721154560000|2024-07-16 18:29:20|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|12
1721154570000|2024-07-16 18:29:30|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|29
1721154580000|2024-07-16 18:29:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|23
1721154590000|2024-07-16 18:29:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|24
1721154600000|2024-07-16 18:30:00|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.2|2255.9|125
1721154610000|2024-07-16 18:30:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.3|2256|41
1721154620000|2024-07-16 18:30:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.3|2256|86
1721154630000|2024-07-16 18:30:30|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|32
1721154640000|2024-07-16 18:30:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|17
1721154650000|2024-07-16 18:30:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|45
1721154660000|2024-07-16 18:31:00|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|27
1721154670000|2024-07-16 18:31:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|45
1721154680000|2024-07-16 18:31:20|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2256.9|2256.6|90
1721154690000|2024-07-16 18:31:30|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.5|2256.2|26
1721154700000|2024-07-16 18:31:40|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.2|2255.9|48
1721154710000|2024-07-16 18:31:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|38
1721154720000|2024-07-16 18:32:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|18
1721154730000|2024-07-16 18:32:10|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|28
1721154740000|2024-07-16 18:32:20|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|45
1721154750000|2024-07-16 18:32:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|27
1721154760000|2024-07-16 18:32:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|18
1721154770000|2024-07-16 18:32:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|30
1721154780000|2024-07-16 18:33:00|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|145
1721154790000|2024-07-16 18:33:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|96
1721154800000|2024-07-16 18:33:20|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|50
1721154810000|2024-07-16 18:33:30|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|25
1721154820000|2024-07-16 18:33:40|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|20
1721154830000|2024-07-16 18:33:50|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|30
1721154840000|2024-07-16 18:34:00|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|159
1721154850000|2024-07-16 18:34:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|76
1721154860000|2024-07-16 18:34:20|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.1|2256.8|27
1721154870000|2024-07-16 18:34:30|2257.5|2257.2|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|24
1721154880000|2024-07-16 18:34:40|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|17
1721154890000|2024-07-16 18:34:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|24
1721154900000|2024-07-16 18:35:00|2257|2256.7|2257.6|2257.3|2257.6|2257.3|2257|2256.7|66
1721154910000|2024-07-16 18:35:10|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|49
1721154920000|2024-07-16 18:35:20|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|46
1721154930000|2024-07-16 18:35:30|2257.8|2257.5|2258.3|2258|2258.4|2258.1|2257.8|2257.5|92
1721154940000|2024-07-16 18:35:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|55
1721154950000|2024-07-16 18:35:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|45
1721154960000|2024-07-16 18:36:00|2258.5|2258.2|2258.9|2258.6|2259|2258.7|2258.3|2258|147
1721154970000|2024-07-16 18:36:10|2259.2|2258.9|2259|2258.7|2260|2259.7|2259|2258.7|458
1721154980000|2024-07-16 18:36:20|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.4|2258.1|283
1721154990000|2024-07-16 18:36:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.3|2258|66
1721155000000|2024-07-16 18:36:40|2258.9|2258.6|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|50
1721155010000|2024-07-16 18:36:50|2258.6|2258.3|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|52
1721155020000|2024-07-16 18:37:00|2258.6|2258.3|2258.1|2257.8|2258.6|2258.3|2257.9|2257.6|66
1721155030000|2024-07-16 18:37:10|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258|2257.7|100
1721155040000|2024-07-16 18:37:20|2258.3|2258|2258.8|2258.5|2258.8|2258.5|2258.3|2258|30
1721155050000|2024-07-16 18:37:30|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|26
1721155060000|2024-07-16 18:37:40|2258.9|2258.6|2258.8|2258.5|2259.1|2258.8|2258.7|2258.4|24
1721155070000|2024-07-16 18:37:50|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|33
1721155080000|2024-07-16 18:38:00|2258.9|2258.6|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|62
1721155090000|2024-07-16 18:38:10|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|55
1721155100000|2024-07-16 18:38:20|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.3|2259|36
1721155110000|2024-07-16 18:38:30|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|17
1721155120000|2024-07-16 18:38:40|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.6|2259.3|96
1721155130000|2024-07-16 18:38:50|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|41
1721155140000|2024-07-16 18:39:00|2259.8|2259.5|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|26
1721155150000|2024-07-16 18:39:10|2259.9|2259.6|2259.9|2259.6|2260.1|2259.8|2259.7|2259.4|84
1721155160000|2024-07-16 18:39:20|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|22
1721155170000|2024-07-16 18:39:30|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|45
1721155180000|2024-07-16 18:39:40|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.3|2260|38
1721155190000|2024-07-16 18:39:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|42
1721155200000|2024-07-16 18:40:00|2260.4|2260.1|2261.1|2260.8|2261.1|2260.8|2260.4|2260.1|200
1721155210000|2024-07-16 18:40:10|2261.2|2260.9|2260.1|2259.8|2261.2|2260.9|2260.1|2259.8|164
1721155220000|2024-07-16 18:40:20|2260.3|2260|2260.3|2260|2260.5|2260.2|2260.2|2259.9|69
1721155230000|2024-07-16 18:40:30|2260.2|2259.9|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|32
1721155240000|2024-07-16 18:40:40|2260.6|2260.3|2260.3|2260|2260.7|2260.4|2260.3|2260|35
1721155250000|2024-07-16 18:40:50|2260.4|2260.1|2260.3|2260|2260.6|2260.3|2260.3|2260|100
1721155260000|2024-07-16 18:41:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|35
1721155270000|2024-07-16 18:41:10|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260|2259.7|38
1721155280000|2024-07-16 18:41:20|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|23
1721155290000|2024-07-16 18:41:30|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|128
1721155300000|2024-07-16 18:41:40|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|15
1721155310000|2024-07-16 18:41:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|26
1721155320000|2024-07-16 18:42:00|2260.7|2260.4|2261.2|2260.9|2261.2|2260.9|2260.6|2260.3|73
1721155330000|2024-07-16 18:42:10|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.2|2260.9|40
1721155340000|2024-07-16 18:42:20|2261.4|2261.1|2260.9|2260.6|2261.5|2261.2|2260.8|2260.5|94
1721155350000|2024-07-16 18:42:30|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.8|2260.5|49
1721155360000|2024-07-16 18:42:40|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|90
1721155370000|2024-07-16 18:42:50|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.2|2260.9|40
1721155380000|2024-07-16 18:43:00|2261.2|2260.9|2261.5|2261.2|2261.6|2261.3|2261|2260.7|58
1721155390000|2024-07-16 18:43:10|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|25
1721155400000|2024-07-16 18:43:20|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|33
1721155410000|2024-07-16 18:43:30|2261.3|2261|2261|2260.7|2261.4|2261.1|2261|2260.7|40
1721155420000|2024-07-16 18:43:40|2260.9|2260.6|2261.3|2261|2261.4|2261.1|2260.9|2260.6|66
1721155430000|2024-07-16 18:43:50|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|19
1721155440000|2024-07-16 18:44:00|2261.1|2260.8|2261.5|2261.2|2261.8|2261.5|2261.1|2260.8|154
1721155450000|2024-07-16 18:44:10|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|10
1721155460000|2024-07-16 18:44:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|14
1721155470000|2024-07-16 18:44:30|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|74
1721155480000|2024-07-16 18:44:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|28
1721155490000|2024-07-16 18:44:50|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|93
1721155500000|2024-07-16 18:45:00|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|60
1721155510000|2024-07-16 18:45:10|2261.1|2260.8|2260.6|2260.3|2261.2|2260.9|2260.6|2260.3|115
1721155520000|2024-07-16 18:45:20|2260.9|2260.6|2260.4|2260.1|2260.9|2260.6|2260.4|2260.1|57
1721155530000|2024-07-16 18:45:30|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2259.9|2259.6|162
1721155540000|2024-07-16 18:45:40|2260.3|2260|2259.7|2259.4|2260.4|2260.1|2259.7|2259.4|66
1721155550000|2024-07-16 18:45:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|146
1721155560000|2024-07-16 18:46:00|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.2|2258.9|73
1721155570000|2024-07-16 18:46:10|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.5|2259.2|155
1721155580000|2024-07-16 18:46:20|2260|2259.7|2260|2259.7|2260.2|2259.9|2259.9|2259.6|60
1721155590000|2024-07-16 18:46:30|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.8|2259.5|55
1721155600000|2024-07-16 18:46:40|2260|2259.7|2260.3|2260|2260.6|2260.3|2260|2259.7|73
1721155610000|2024-07-16 18:46:50|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|42
1721155620000|2024-07-16 18:47:00|2260.4|2260.1|2260.4|2260.1|2260.6|2260.3|2260.3|2260|72
1721155630000|2024-07-16 18:47:10|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.3|2260|99
1721155640000|2024-07-16 18:47:20|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|44
1721155650000|2024-07-16 18:47:30|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.7|2260.4|43
1721155660000|2024-07-16 18:47:40|2260.9|2260.6|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|72
1721155670000|2024-07-16 18:47:50|2261.2|2260.9|2260.9|2260.6|2261.3|2261|2260.9|2260.6|47
1721155680000|2024-07-16 18:48:00|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.8|2260.5|19
1721155690000|2024-07-16 18:48:10|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.9|2260.6|26
1721155700000|2024-07-16 18:48:20|2261.1|2260.8|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|11
1721155710000|2024-07-16 18:48:30|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|19
1721155720000|2024-07-16 18:48:40|2261|2260.7|2261.1|2260.8|2261.3|2261|2261|2260.7|51
1721155730000|2024-07-16 18:48:50|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.7|2260.4|24
1721155740000|2024-07-16 18:49:00|2260.7|2260.4|2260.9|2260.6|2261|2260.7|2260.5|2260.2|43
1721155750000|2024-07-16 18:49:10|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|43
1721155760000|2024-07-16 18:49:20|2261.1|2260.8|2261.7|2261.4|2261.7|2261.4|2261.1|2260.8|96
1721155770000|2024-07-16 18:49:30|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|44
1721155780000|2024-07-16 18:49:40|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|33
1721155790000|2024-07-16 18:49:50|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|57
1721155800000|2024-07-16 18:50:00|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|40
1721155810000|2024-07-16 18:50:10|2261.2|2260.9|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|62
1721155820000|2024-07-16 18:50:20|2260.7|2260.4|2261.2|2260.9|2261.2|2260.9|2260.6|2260.3|64
1721155830000|2024-07-16 18:50:30|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|34
1721155840000|2024-07-16 18:50:40|2261.5|2261.2|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|42
1721155850000|2024-07-16 18:50:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|17
1721155860000|2024-07-16 18:51:00|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|28
1721155870000|2024-07-16 18:51:10|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|55
1721155880000|2024-07-16 18:51:20|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|34
1721155890000|2024-07-16 18:51:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|34
1721155900000|2024-07-16 18:51:40|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.3|2260|44
1721155910000|2024-07-16 18:51:50|2260.3|2260|2260.1|2259.8|2260.3|2260|2260|2259.7|28
1721155920000|2024-07-16 18:52:00|2260|2259.7|2259.5|2259.2|2260|2259.7|2259.4|2259.1|69
1721155930000|2024-07-16 18:52:10|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.2|2258.9|168
1721155940000|2024-07-16 18:52:20|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|29
1721155950000|2024-07-16 18:52:30|2260|2259.7|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|19
1721155960000|2024-07-16 18:52:40|2259.6|2259.3|2259.8|2259.5|2260|2259.7|2259.6|2259.3|27
1721155970000|2024-07-16 18:52:50|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|22
1721155980000|2024-07-16 18:53:00|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.9|2259.6|32
1721155990000|2024-07-16 18:53:10|2260.2|2259.9|2260.8|2260.5|2260.8|2260.5|2260.2|2259.9|27
1721156000000|2024-07-16 18:53:20|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.6|2260.3|20
1721156010000|2024-07-16 18:53:30|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|41
1721156020000|2024-07-16 18:53:40|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|76
1721156030000|2024-07-16 18:53:50|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|28
1721156040000|2024-07-16 18:54:00|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|37
1721156050000|2024-07-16 18:54:10|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|50
1721156060000|2024-07-16 18:54:20|2261.4|2261.1|2261.4|2261.1|2261.6|2261.3|2261.3|2261|37
1721156070000|2024-07-16 18:54:30|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|52
1721156080000|2024-07-16 18:54:40|2261.9|2261.6|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|218
1721156090000|2024-07-16 18:54:50|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2261.9|2261.6|56
1721156100000|2024-07-16 18:55:00|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.8|2261.5|45
1721156110000|2024-07-16 18:55:10|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|25
1721156120000|2024-07-16 18:55:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|39
1721156130000|2024-07-16 18:55:30|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|54
1721156140000|2024-07-16 18:55:40|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.7|2262.4|97
1721156150000|2024-07-16 18:55:50|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|51
1721156160000|2024-07-16 18:56:00|2263.2|2262.9|2262.6|2262.3|2263.2|2262.9|2262.6|2262.3|99
1721156170000|2024-07-16 18:56:10|2262.7|2262.4|2262.2|2261.9|2262.7|2262.4|2262.2|2261.9|48
1721156180000|2024-07-16 18:56:20|2262.1|2261.8|2262.3|2262|2262.5|2262.2|2262.1|2261.8|13
1721156190000|2024-07-16 18:56:30|2262.6|2262.3|2262.4|2262.1|2262.7|2262.4|2262.3|2262|46
1721156200000|2024-07-16 18:56:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|21
1721156210000|2024-07-16 18:56:50|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|41
1721156220000|2024-07-16 18:57:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|46
1721156230000|2024-07-16 18:57:10|2262.6|2262.3|2262.8|2262.5|2263|2262.7|2262.6|2262.3|30
1721156240000|2024-07-16 18:57:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|62
1721156250000|2024-07-16 18:57:30|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|29
1721156260000|2024-07-16 18:57:40|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|97
1721156270000|2024-07-16 18:57:50|2263|2262.7|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|34
1721156280000|2024-07-16 18:58:00|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|83
1721156290000|2024-07-16 18:58:10|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2262.9|2262.6|118
1721156300000|2024-07-16 18:58:20|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|79
1721156310000|2024-07-16 18:58:30|2263.3|2263|2263.4|2263.1|2263.6|2263.3|2263.3|2263|84
1721156320000|2024-07-16 18:58:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.1|2262.8|51
1721156330000|2024-07-16 18:58:50|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|14
1721156340000|2024-07-16 18:59:00|2263.6|2263.3|2264|2263.7|2264|2263.7|2263.5|2263.2|265
1721156350000|2024-07-16 18:59:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|38
1721156360000|2024-07-16 18:59:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.3|2263|336
1721156370000|2024-07-16 18:59:30|2263.5|2263.2|2264|2263.7|2264.1|2263.8|2263.4|2263.1|97
1721156380000|2024-07-16 18:59:40|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2264|2263.7|81
1721156390000|2024-07-16 18:59:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|46
1721156400000|2024-07-16 19:00:00|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|175
1721156410000|2024-07-16 19:00:10|2264.3|2264|2263.8|2263.5|2264.3|2264|2263.8|2263.5|93
1721156420000|2024-07-16 19:00:20|2263.7|2263.4|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|129
1721156430000|2024-07-16 19:00:30|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2262.7|2262.4|117
1721156440000|2024-07-16 19:00:40|2263.3|2263|2262.5|2262.2|2263.3|2263|2262.4|2262.1|40
1721156450000|2024-07-16 19:00:50|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.4|2262.1|63
1721156460000|2024-07-16 19:01:00|2262.8|2262.5|2263.4|2263.1|2263.6|2263.3|2262.7|2262.4|105
1721156470000|2024-07-16 19:01:10|2263.5|2263.2|2262.9|2262.6|2263.5|2263.2|2262.9|2262.6|64
1721156480000|2024-07-16 19:01:20|2262.8|2262.5|2263|2262.7|2263.2|2262.9|2262.8|2262.5|58
1721156490000|2024-07-16 19:01:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.8|2262.5|73
1721156500000|2024-07-16 19:01:40|2263.1|2262.8|2263|2262.7|2263.3|2263|2262.9|2262.6|53
1721156510000|2024-07-16 19:01:50|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.1|2262.8|44
1721156520000|2024-07-16 19:02:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.1|2262.8|64
1721156530000|2024-07-16 19:02:10|2263.3|2263|2263.7|2263.4|2263.8|2263.5|2263.2|2262.9|90
1721156540000|2024-07-16 19:02:20|2263.8|2263.5|2264|2263.7|2264.2|2263.9|2263.7|2263.4|161
1721156550000|2024-07-16 19:02:30|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|58
1721156560000|2024-07-16 19:02:40|2263.8|2263.5|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|52
1721156570000|2024-07-16 19:02:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.3|2263|35
1721156580000|2024-07-16 19:03:00|2263.3|2263|2263|2262.7|2263.3|2263|2262.8|2262.5|57
1721156590000|2024-07-16 19:03:10|2262.9|2262.6|2263|2262.7|2263.2|2262.9|2262.9|2262.6|38
1721156600000|2024-07-16 19:03:20|2263.1|2262.8|2262.5|2262.2|2263.1|2262.8|2262.3|2262|117
1721156610000|2024-07-16 19:03:30|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2262|2261.7|68
1721156620000|2024-07-16 19:03:40|2261.8|2261.5|2262.3|2262|2262.4|2262.1|2261.8|2261.5|67
1721156630000|2024-07-16 19:03:50|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|28
1721156640000|2024-07-16 19:04:00|2262.2|2261.9|2262.7|2262.4|2262.9|2262.6|2262.2|2261.9|50
1721156650000|2024-07-16 19:04:10|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.8|2262.5|37
1721156660000|2024-07-16 19:04:20|2263.1|2262.8|2263.4|2263.1|2263.5|2263.2|2262.9|2262.6|38
1721156670000|2024-07-16 19:04:30|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|24
1721156680000|2024-07-16 19:04:40|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.3|2263|81
1721156690000|2024-07-16 19:04:50|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|52
1721156700000|2024-07-16 19:05:00|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.6|2263.3|42
1721156710000|2024-07-16 19:05:10|2263.8|2263.5|2263.4|2263.1|2263.9|2263.6|2263.3|2263|50
1721156720000|2024-07-16 19:05:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|45
1721156730000|2024-07-16 19:05:30|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|20
1721156740000|2024-07-16 19:05:40|2263.5|2263.2|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|59
1721156750000|2024-07-16 19:05:50|2263.6|2263.3|2263.4|2263.1|2263.7|2263.4|2263.3|2263|127
1721156760000|2024-07-16 19:06:00|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|68
1721156770000|2024-07-16 19:06:10|2263.6|2263.3|2263|2262.7|2263.7|2263.4|2262.4|2262.1|158
1721156780000|2024-07-16 19:06:20|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|82
1721156790000|2024-07-16 19:06:30|2263|2262.7|2263.2|2262.9|2263.3|2263|2262.7|2262.4|43
1721156800000|2024-07-16 19:06:40|2263.3|2263|2263.4|2263.1|2263.7|2263.4|2263.3|2263|54
1721156810000|2024-07-16 19:06:50|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|20
1721156820000|2024-07-16 19:07:00|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|18
1721156830000|2024-07-16 19:07:10|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|57
1721156840000|2024-07-16 19:07:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.8|2263.5|43
1721156850000|2024-07-16 19:07:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|53
1721156860000|2024-07-16 19:07:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|43
1721156870000|2024-07-16 19:07:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.8|2263.5|41
1721156880000|2024-07-16 19:08:00|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|112
1721156890000|2024-07-16 19:08:10|2264.6|2264.3|2264.9|2264.6|2265.2|2264.9|2264.6|2264.3|206
1721156900000|2024-07-16 19:08:20|2265|2264.7|2265.3|2265|2265.3|2265|2264.9|2264.6|66
1721156910000|2024-07-16 19:08:30|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265|2264.7|38
1721156920000|2024-07-16 19:08:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.7|2264.4|69
1721156930000|2024-07-16 19:08:50|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.7|2264.4|31
1721156940000|2024-07-16 19:09:00|2264.8|2264.5|2265.1|2264.8|2265.2|2264.9|2264.8|2264.5|52
1721156950000|2024-07-16 19:09:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.7|2264.4|119
1721156960000|2024-07-16 19:09:20|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|24
1721156970000|2024-07-16 19:09:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|20
1721156980000|2024-07-16 19:09:40|2264.7|2264.4|2265.1|2264.8|2265.2|2264.9|2264.7|2264.4|41
1721156990000|2024-07-16 19:09:50|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|42
1721157000000|2024-07-16 19:10:00|2265.4|2265.1|2265.3|2265|2265.7|2265.4|2265.3|2265|91
1721157010000|2024-07-16 19:10:10|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|51
1721157020000|2024-07-16 19:10:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2264.7|2264.4|39
1721157030000|2024-07-16 19:10:30|2265|2264.7|2265.2|2264.9|2265.3|2265|2265|2264.7|40
1721157040000|2024-07-16 19:10:40|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|50
1721157050000|2024-07-16 19:10:50|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|40
1721157060000|2024-07-16 19:11:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.3|2265|63
1721157070000|2024-07-16 19:11:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|35
1721157080000|2024-07-16 19:11:20|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|40
1721157090000|2024-07-16 19:11:30|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|32
1721157100000|2024-07-16 19:11:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|50
1721157110000|2024-07-16 19:11:50|2265.9|2265.6|2265.7|2265.4|2266|2265.7|2265.7|2265.4|78
1721157120000|2024-07-16 19:12:00|2265.6|2265.3|2266.6|2266.3|2266.6|2266.3|2265.5|2265.2|229
1721157130000|2024-07-16 19:12:10|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|206
1721157140000|2024-07-16 19:12:20|2266.7|2266.4|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|101
1721157150000|2024-07-16 19:12:30|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.4|2266.1|108
1721157160000|2024-07-16 19:12:40|2266.7|2266.4|2267.1|2266.8|2267.2|2266.9|2266.7|2266.4|86
1721157170000|2024-07-16 19:12:50|2267|2266.7|2267.6|2267.3|2267.6|2267.3|2267|2266.7|139
1721157180000|2024-07-16 19:13:00|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.3|2267|161
1721157190000|2024-07-16 19:13:10|2267.2|2266.9|2266.4|2266.1|2267.2|2266.9|2266.4|2266.1|106
1721157200000|2024-07-16 19:13:20|2266.2|2265.9|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|73
1721157210000|2024-07-16 19:13:30|2266.3|2266|2266.5|2266.2|2266.8|2266.5|2266.3|2266|80
1721157220000|2024-07-16 19:13:40|2266.6|2266.3|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|35
1721157230000|2024-07-16 19:13:50|2266.6|2266.3|2267.2|2266.9|2267.2|2266.9|2266.6|2266.3|51
1721157240000|2024-07-16 19:14:00|2267.3|2267|2267.6|2267.3|2267.8|2267.5|2267.3|2267|217
1721157250000|2024-07-16 19:14:10|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|32
1721157260000|2024-07-16 19:14:20|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|32
1721157270000|2024-07-16 19:14:30|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|27
1721157280000|2024-07-16 19:14:40|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.7|2267.4|61
1721157290000|2024-07-16 19:14:50|2267.7|2267.4|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|100
1721157300000|2024-07-16 19:15:00|2267.3|2267|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|133
1721157310000|2024-07-16 19:15:10|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.5|2266.2|74
1721157320000|2024-07-16 19:15:20|2266.8|2266.5|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|105
1721157330000|2024-07-16 19:15:30|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.1|2265.8|67
1721157340000|2024-07-16 19:15:40|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.3|2266|56
1721157350000|2024-07-16 19:15:50|2266.9|2266.6|2266.4|2266.1|2266.9|2266.6|2266.2|2265.9|93
1721157360000|2024-07-16 19:16:00|2266.3|2266|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|75
1721157370000|2024-07-16 19:16:10|2266.5|2266.2|2266.7|2266.4|2266.8|2266.5|2266.4|2266.1|54
1721157380000|2024-07-16 19:16:20|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|49
1721157390000|2024-07-16 19:16:30|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|34
1721157400000|2024-07-16 19:16:40|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.3|2266|179
1721157410000|2024-07-16 19:16:50|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.3|2266|33
1721157420000|2024-07-16 19:17:00|2266.2|2265.9|2266|2265.7|2266.5|2266.2|2266|2265.7|75
1721157430000|2024-07-16 19:17:10|2265.9|2265.6|2265.6|2265.3|2266|2265.7|2265.6|2265.3|106
1721157440000|2024-07-16 19:17:20|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|67
1721157450000|2024-07-16 19:17:30|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|88
1721157460000|2024-07-16 19:17:40|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|123
1721157470000|2024-07-16 19:17:50|2265.7|2265.4|2266.2|2265.9|2266.2|2265.9|2265.7|2265.4|51
1721157480000|2024-07-16 19:18:00|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|46
1721157490000|2024-07-16 19:18:10|2266.1|2265.8|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|191
1721157500000|2024-07-16 19:18:20|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|47
1721157510000|2024-07-16 19:18:30|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|44
1721157520000|2024-07-16 19:18:40|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|59
1721157530000|2024-07-16 19:18:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|27
1721157540000|2024-07-16 19:19:00|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.2|2265.9|75
1721157550000|2024-07-16 19:19:10|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2265.8|2265.5|66
1721157560000|2024-07-16 19:19:20|2265.9|2265.6|2266.2|2265.9|2266.3|2266|2265.8|2265.5|45
1721157570000|2024-07-16 19:19:30|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|75
1721157580000|2024-07-16 19:19:40|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|62
1721157590000|2024-07-16 19:19:50|2266.7|2266.4|2266.4|2266.1|2266.8|2266.5|2266.3|2266|88
1721157600000|2024-07-16 19:20:00|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.1|2265.8|101
1721157610000|2024-07-16 19:20:10|2266.2|2265.9|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|47
1721157620000|2024-07-16 19:20:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|57
1721157630000|2024-07-16 19:20:30|2266.4|2266.1|2265.4|2265.1|2266.5|2266.2|2265.4|2265.1|106
1721157640000|2024-07-16 19:20:40|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|59
1721157650000|2024-07-16 19:20:50|2265.4|2265.1|2265.6|2265.3|2266|2265.7|2265.4|2265.1|177
1721157660000|2024-07-16 19:21:00|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.6|2265.3|43
1721157670000|2024-07-16 19:21:10|2266.1|2265.8|2265.5|2265.2|2266.1|2265.8|2265.5|2265.2|52
1721157680000|2024-07-16 19:21:20|2265.4|2265.1|2265|2264.7|2265.5|2265.2|2265|2264.7|115
1721157690000|2024-07-16 19:21:30|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|67
1721157700000|2024-07-16 19:21:40|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|86
1721157710000|2024-07-16 19:21:50|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.1|2263.8|116
1721157720000|2024-07-16 19:22:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|111
1721157730000|2024-07-16 19:22:10|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|52
1721157740000|2024-07-16 19:22:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|47
1721157750000|2024-07-16 19:22:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|65
1721157760000|2024-07-16 19:22:40|2264.3|2264|2264.7|2264.4|2264.8|2264.5|2264.3|2264|53
1721157770000|2024-07-16 19:22:50|2264.8|2264.5|2265.4|2265.1|2265.4|2265.1|2264.8|2264.5|77
1721157780000|2024-07-16 19:23:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.1|2264.8|55
1721157790000|2024-07-16 19:23:10|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|69
1721157800000|2024-07-16 19:23:20|2265.3|2265|2265.8|2265.5|2265.9|2265.6|2265.3|2265|80
1721157810000|2024-07-16 19:23:30|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.7|2265.4|57
1721157820000|2024-07-16 19:23:40|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|51
1721157830000|2024-07-16 19:23:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|69
1721157840000|2024-07-16 19:24:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|24
1721157850000|2024-07-16 19:24:10|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.4|2265.1|42
1721157860000|2024-07-16 19:24:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|36
1721157870000|2024-07-16 19:24:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|33
1721157880000|2024-07-16 19:24:40|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|53
1721157890000|2024-07-16 19:24:50|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|34
1721157900000|2024-07-16 19:25:00|2265.6|2265.3|2265.8|2265.5|2266.1|2265.8|2265.6|2265.3|77
1721157910000|2024-07-16 19:25:10|2265.7|2265.4|2265.8|2265.5|2266.1|2265.8|2265.7|2265.4|47
1721157920000|2024-07-16 19:25:20|2265.7|2265.4|2265|2264.7|2265.9|2265.6|2265|2264.7|82
1721157930000|2024-07-16 19:25:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.8|2264.5|48
1721157940000|2024-07-16 19:25:40|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|36
1721157950000|2024-07-16 19:25:50|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|84
1721157960000|2024-07-16 19:26:00|2265|2264.7|2265.2|2264.9|2265.3|2265|2264.9|2264.6|232
1721157970000|2024-07-16 19:26:10|2265.3|2265|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|34
1721157980000|2024-07-16 19:26:20|2265.3|2265|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|27
1721157990000|2024-07-16 19:26:30|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.2|2264.9|35
1721158000000|2024-07-16 19:26:40|2265.2|2264.9|2265.7|2265.4|2265.8|2265.5|2265.2|2264.9|86
1721158010000|2024-07-16 19:26:50|2265.6|2265.3|2266|2265.7|2266.1|2265.8|2265.6|2265.3|71
1721158020000|2024-07-16 19:27:00|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|36
1721158030000|2024-07-16 19:27:10|2265.8|2265.5|2266|2265.7|2266.1|2265.8|2265.8|2265.5|28
1721158040000|2024-07-16 19:27:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|39
1721158050000|2024-07-16 19:27:30|2265.9|2265.6|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|185
1721158060000|2024-07-16 19:27:40|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|43
1721158070000|2024-07-16 19:27:50|2265.4|2265.1|2265.8|2265.5|2265.9|2265.6|2265.4|2265.1|47
1721158080000|2024-07-16 19:28:00|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.8|2265.5|46
1721158090000|2024-07-16 19:28:10|2265.9|2265.6|2266.4|2266.1|2266.4|2266.1|2265.8|2265.5|139
1721158100000|2024-07-16 19:28:20|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266|2265.7|45
1721158110000|2024-07-16 19:28:30|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|30
1721158120000|2024-07-16 19:28:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266|2265.7|26
1721158130000|2024-07-16 19:28:50|2266|2265.7|2266.4|2266.1|2266.5|2266.2|2266|2265.7|42
1721158140000|2024-07-16 19:29:00|2266.5|2266.2|2267|2266.7|2267.1|2266.8|2266.5|2266.2|214
1721158150000|2024-07-16 19:29:10|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|68
1721158160000|2024-07-16 19:29:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.7|2266.4|57
1721158170000|2024-07-16 19:29:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|63
1721158180000|2024-07-16 19:29:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|66
1721158190000|2024-07-16 19:29:50|2267|2266.7|2267.3|2267|2267.3|2267|2266.9|2266.6|73
1721158200000|2024-07-16 19:30:00|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|69
1721158210000|2024-07-16 19:30:10|2266.9|2266.6|2266.5|2266.2|2267|2266.7|2266.4|2266.1|103
1721158220000|2024-07-16 19:30:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|76
1721158230000|2024-07-16 19:30:30|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.2|2265.9|76
1721158240000|2024-07-16 19:30:40|2266.9|2266.6|2267.2|2266.9|2267.4|2267.1|2266.8|2266.5|247
1721158250000|2024-07-16 19:30:50|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|78
1721158260000|2024-07-16 19:31:00|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|36
1721158270000|2024-07-16 19:31:10|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|45
1721158280000|2024-07-16 19:31:20|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|60
1721158290000|2024-07-16 19:31:30|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.3|2267|82
1721158300000|2024-07-16 19:31:40|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.3|2267|66
1721158310000|2024-07-16 19:31:50|2267.5|2267.2|2266.6|2266.3|2267.5|2267.2|2266.6|2266.3|101
1721158320000|2024-07-16 19:32:00|2266.7|2266.4|2267.5|2267.2|2267.6|2267.3|2266.7|2266.4|93
1721158330000|2024-07-16 19:32:10|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.5|2267.2|92
1721158340000|2024-07-16 19:32:20|2268.1|2267.8|2267.6|2267.3|2268.2|2267.9|2267.6|2267.3|128
1721158350000|2024-07-16 19:32:30|2267.7|2267.4|2267.3|2267|2267.7|2267.4|2267.1|2266.8|44
1721158360000|2024-07-16 19:32:40|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|28
1721158370000|2024-07-16 19:32:50|2267.1|2266.8|2267.5|2267.2|2267.6|2267.3|2267.1|2266.8|52
1721158380000|2024-07-16 19:33:00|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.3|2267|30
1721158390000|2024-07-16 19:33:10|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|44
1721158400000|2024-07-16 19:33:20|2267.5|2267.2|2267.7|2267.4|2267.8|2267.5|2267.4|2267.1|59
1721158410000|2024-07-16 19:33:30|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.3|2267|43
1721158420000|2024-07-16 19:33:40|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.3|2267|28
1721158430000|2024-07-16 19:33:50|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|68
1721158440000|2024-07-16 19:34:00|2267.9|2267.6|2267.5|2267.2|2267.9|2267.6|2267.3|2267|62
1721158450000|2024-07-16 19:34:10|2267.4|2267.1|2267.3|2267|2267.7|2267.4|2267.3|2267|78
1721158460000|2024-07-16 19:34:20|2267.2|2266.9|2267.3|2267|2267.5|2267.2|2267.1|2266.8|72
1721158470000|2024-07-16 19:34:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|41
1721158480000|2024-07-16 19:34:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|35
1721158490000|2024-07-16 19:34:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|15
1721158500000|2024-07-16 19:35:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267|2266.7|55
1721158510000|2024-07-16 19:35:10|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.2|2266.9|79
1721158520000|2024-07-16 19:35:20|2267.2|2266.9|2267.6|2267.3|2267.6|2267.3|2267|2266.7|180
1721158530000|2024-07-16 19:35:30|2267.7|2267.4|2267.4|2267.1|2267.9|2267.6|2267.3|2267|75
1721158540000|2024-07-16 19:35:40|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|123
1721158550000|2024-07-16 19:35:50|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|25
1721158560000|2024-07-16 19:36:00|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.6|2267.3|43
1721158570000|2024-07-16 19:36:10|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.4|2267.1|153
1721158580000|2024-07-16 19:36:20|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2266.8|2266.5|86
1721158590000|2024-07-16 19:36:30|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|30
1721158600000|2024-07-16 19:36:40|2267|2266.7|2267|2266.7|2267|2266.7|2266.8|2266.5|28
1721158610000|2024-07-16 19:36:50|2266.9|2266.6|2266.9|2266.6|2267.1|2266.8|2266.7|2266.4|42
1721158620000|2024-07-16 19:37:00|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|51
1721158630000|2024-07-16 19:37:10|2266.8|2266.5|2267.5|2267.2|2267.5|2267.2|2266.8|2266.5|81
1721158640000|2024-07-16 19:37:20|2267.6|2267.3|2267.5|2267.2|2267.9|2267.6|2267.4|2267.1|88
1721158650000|2024-07-16 19:37:30|2267.4|2267.1|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|67
1721158660000|2024-07-16 19:37:40|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.2|2266.9|50
1721158670000|2024-07-16 19:37:50|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.1|2266.8|49
1721158680000|2024-07-16 19:38:00|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|54
1721158690000|2024-07-16 19:38:10|2267.4|2267.1|2267.8|2267.5|2267.8|2267.5|2267.3|2267|65
1721158700000|2024-07-16 19:38:20|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|56
1721158710000|2024-07-16 19:38:30|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|21
1721158720000|2024-07-16 19:38:40|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|47
1721158730000|2024-07-16 19:38:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|25
1721158740000|2024-07-16 19:39:00|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|54
1721158750000|2024-07-16 19:39:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267|2266.7|44
1721158760000|2024-07-16 19:39:20|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|23
1721158770000|2024-07-16 19:39:30|2267.3|2267|2267.4|2267.1|2267.6|2267.3|2267.3|2267|99
1721158780000|2024-07-16 19:39:40|2267.3|2267|2267.1|2266.8|2267.3|2267|2266.9|2266.6|106
1721158790000|2024-07-16 19:39:50|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.9|2266.6|24
1721158800000|2024-07-16 19:40:00|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|97
1721158810000|2024-07-16 19:40:10|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2266.9|2266.6|44
1721158820000|2024-07-16 19:40:20|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|27
1721158830000|2024-07-16 19:40:30|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|45
1721158840000|2024-07-16 19:40:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.3|2266|46
1721158850000|2024-07-16 19:40:50|2266.5|2266.2|2266.4|2266.1|2266.7|2266.4|2266.3|2266|75
1721158860000|2024-07-16 19:41:00|2266.3|2266|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|99
1721158870000|2024-07-16 19:41:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.8|2265.5|48
1721158880000|2024-07-16 19:41:20|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|53
1721158890000|2024-07-16 19:41:30|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|29
1721158900000|2024-07-16 19:41:40|2266.1|2265.8|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|60
1721158910000|2024-07-16 19:41:50|2266.1|2265.8|2266.5|2266.2|2266.5|2266.2|2266.1|2265.8|29
1721158920000|2024-07-16 19:42:00|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|123
1721158930000|2024-07-16 19:42:10|2266.7|2266.4|2266.2|2265.9|2266.8|2266.5|2266.2|2265.9|35
1721158940000|2024-07-16 19:42:20|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|26
1721158950000|2024-07-16 19:42:30|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|55
1721158960000|2024-07-16 19:42:40|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.2|2265.9|104
1721158970000|2024-07-16 19:42:50|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.2|2265.9|36
1721158980000|2024-07-16 19:43:00|2266.4|2266.1|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|48
1721158990000|2024-07-16 19:43:10|2265.7|2265.4|2265.7|2265.4|2266|2265.7|2265.6|2265.3|51
1721159000000|2024-07-16 19:43:20|2265.6|2265.3|2265|2264.7|2265.6|2265.3|2265|2264.7|97
1721159010000|2024-07-16 19:43:30|2265.1|2264.8|2265.6|2265.3|2265.7|2265.4|2264.9|2264.6|125
1721159020000|2024-07-16 19:43:40|2265.5|2265.2|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|59
1721159030000|2024-07-16 19:43:50|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|54
1721159040000|2024-07-16 19:44:00|2265.3|2265|2265.6|2265.3|2265.9|2265.6|2265.3|2265|234
1721159050000|2024-07-16 19:44:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|29
1721159060000|2024-07-16 19:44:20|2265.7|2265.4|2265.4|2265.1|2265.8|2265.5|2265.4|2265.1|121
1721159070000|2024-07-16 19:44:30|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|51
1721159080000|2024-07-16 19:44:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|18
1721159090000|2024-07-16 19:44:50|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|25
1721159100000|2024-07-16 19:45:00|2265.2|2264.9|2265.6|2265.3|2265.6|2265.3|2265|2264.7|58
1721159110000|2024-07-16 19:45:10|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|61
1721159120000|2024-07-16 19:45:20|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|28
1721159130000|2024-07-16 19:45:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|55
1721159140000|2024-07-16 19:45:40|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|56
1721159150000|2024-07-16 19:45:50|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.8|2264.5|81
1721159160000|2024-07-16 19:46:00|2264.8|2264.5|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|82
1721159170000|2024-07-16 19:46:10|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2263.6|2263.3|351
1721159180000|2024-07-16 19:46:20|2264|2263.7|2264.3|2264|2264.3|2264|2263.9|2263.6|107
1721159190000|2024-07-16 19:46:30|2264.4|2264.1|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|100
1721159200000|2024-07-16 19:46:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.1|2263.8|87
1721159210000|2024-07-16 19:46:50|2264.3|2264|2264.2|2263.9|2264.6|2264.3|2264.1|2263.8|51
1721159220000|2024-07-16 19:47:00|2264.4|2264.1|2264.6|2264.3|2264.7|2264.4|2264.2|2263.9|95
1721159230000|2024-07-16 19:47:10|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|65
1721159240000|2024-07-16 19:47:20|2264.9|2264.6|2265.2|2264.9|2265.3|2265|2264.7|2264.4|378
1721159250000|2024-07-16 19:47:30|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|58
1721159260000|2024-07-16 19:47:40|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.5|2264.2|54
1721159270000|2024-07-16 19:47:50|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264|2263.7|82
1721159280000|2024-07-16 19:48:00|2264.4|2264.1|2264.9|2264.6|2265|2264.7|2264.3|2264|75
1721159290000|2024-07-16 19:48:10|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.6|2264.3|77
1721159300000|2024-07-16 19:48:20|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265|2264.7|79
1721159310000|2024-07-16 19:48:30|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|108
1721159320000|2024-07-16 19:48:40|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.7|2265.4|123
1721159330000|2024-07-16 19:48:50|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|37
1721159340000|2024-07-16 19:49:00|2265.7|2265.4|2265.3|2265|2265.8|2265.5|2265.1|2264.8|118
1721159350000|2024-07-16 19:49:10|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265|2264.7|113
1721159360000|2024-07-16 19:49:20|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|87
1721159370000|2024-07-16 19:49:30|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.4|2264.1|92
1721159380000|2024-07-16 19:49:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|89
1721159390000|2024-07-16 19:49:50|2264.4|2264.1|2263.9|2263.6|2264.4|2264.1|2263.9|2263.6|70
1721159400000|2024-07-16 19:50:00|2263.8|2263.5|2265.1|2264.8|2265.3|2265|2263.8|2263.5|312
1721159410000|2024-07-16 19:50:10|2265.2|2264.9|2265.7|2265.4|2265.7|2265.4|2265|2264.7|119
1721159420000|2024-07-16 19:50:20|2265.8|2265.5|2266.7|2266.4|2266.7|2266.4|2265.8|2265.5|255
1721159430000|2024-07-16 19:50:30|2266.8|2266.5|2266.5|2266.2|2267|2266.7|2266.5|2266.2|309
1721159440000|2024-07-16 19:50:40|2266.7|2266.4|2267.4|2267.1|2267.6|2267.3|2266.7|2266.4|162
1721159450000|2024-07-16 19:50:50|2267.5|2267.2|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|229
1721159460000|2024-07-16 19:51:00|2267.9|2267.6|2267.5|2267.2|2268|2267.7|2267.4|2267.1|154
1721159470000|2024-07-16 19:51:10|2267.4|2267.1|2267.6|2267.3|2267.8|2267.5|2267.1|2266.8|117
1721159480000|2024-07-16 19:51:20|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.5|2267.2|141
1721159490000|2024-07-16 19:51:30|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.6|2267.3|147
1721159500000|2024-07-16 19:51:40|2268.3|2268|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|156
1721159510000|2024-07-16 19:51:50|2268|2267.7|2267.9|2267.6|2268.3|2268|2267.9|2267.6|139
1721159520000|2024-07-16 19:52:00|2267.8|2267.5|2267.4|2267.1|2267.8|2267.5|2267.1|2266.8|173
1721159530000|2024-07-16 19:52:10|2267.7|2267.4|2268.1|2267.8|2268.2|2267.9|2267.6|2267.3|193
1721159540000|2024-07-16 19:52:20|2268.2|2267.9|2267.9|2267.6|2268.4|2268.1|2267.9|2267.6|112
1721159550000|2024-07-16 19:52:30|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.4|2267.1|121
1721159560000|2024-07-16 19:52:40|2267.7|2267.4|2268|2267.7|2268.2|2267.9|2267.7|2267.4|87
1721159570000|2024-07-16 19:52:50|2268.1|2267.8|2268.3|2268|2268.3|2268|2268|2267.7|129
1721159580000|2024-07-16 19:53:00|2268.4|2268.1|2268.1|2267.8|2268.5|2268.2|2268|2267.7|257
1721159590000|2024-07-16 19:53:10|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.3|2268|148
1721159600000|2024-07-16 19:53:20|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|393
1721159610000|2024-07-16 19:53:30|2268.7|2268.4|2269.3|2269|2269.5|2269.2|2268.6|2268.3|349
1721159620000|2024-07-16 19:53:40|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269|2268.7|125
1721159630000|2024-07-16 19:53:50|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|39
1721159640000|2024-07-16 19:54:00|2269.2|2268.9|2269|2268.7|2269.3|2269|2269|2268.7|82
1721159650000|2024-07-16 19:54:10|2269.2|2268.9|2269.3|2269|2269.3|2269|2269|2268.7|101
1721159660000|2024-07-16 19:54:20|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|182
1721159670000|2024-07-16 19:54:30|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.4|2268.1|351
1721159680000|2024-07-16 19:54:40|2269|2268.7|2268.3|2268|2269|2268.7|2268.3|2268|237
1721159690000|2024-07-16 19:54:50|2268.2|2267.9|2268.5|2268.2|2268.7|2268.4|2268|2267.7|231
1721159700000|2024-07-16 19:55:00|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2267.8|2267.5|350
1721159710000|2024-07-16 19:55:10|2268.4|2268.1|2269|2268.7|2269|2268.7|2268.4|2268.1|252
1721159720000|2024-07-16 19:55:20|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|188
1721159730000|2024-07-16 19:55:30|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.5|2268.2|190
1721159740000|2024-07-16 19:55:40|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.5|2268.2|363
1721159750000|2024-07-16 19:55:50|2269|2268.7|2269.1|2268.8|2269.2|2268.9|2268.7|2268.4|170
1721159760000|2024-07-16 19:56:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269|2268.7|141
1721159770000|2024-07-16 19:56:10|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|138
1721159780000|2024-07-16 19:56:20|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|135
1721159790000|2024-07-16 19:56:30|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.1|2267.8|201
1721159800000|2024-07-16 19:56:40|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|122
1721159810000|2024-07-16 19:56:50|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|171
1721159820000|2024-07-16 19:57:00|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.6|2268.3|293
1721159830000|2024-07-16 19:57:10|2268.5|2268.2|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|185
1721159840000|2024-07-16 19:57:20|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.4|2268.1|298
1721159850000|2024-07-16 19:57:30|2268.9|2268.6|2269.4|2269.1|2269.5|2269.2|2268.9|2268.6|336
1721159860000|2024-07-16 19:57:40|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|251
1721159870000|2024-07-16 19:57:50|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|283
1721159880000|2024-07-16 19:58:00|2269.4|2269.1|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|384
1721159890000|2024-07-16 19:58:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|196
1721159900000|2024-07-16 19:58:20|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|292
1721159910000|2024-07-16 19:58:30|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|417
1721159920000|2024-07-16 19:58:40|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|287
1721159930000|2024-07-16 19:58:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|387
1721159940000|2024-07-16 19:59:00|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2269.4|2269.1|1011
1721159950000|2024-07-16 19:59:10|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.3|2269|969
1721159960000|2024-07-16 19:59:20|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.3|2269|903
1721159970000|2024-07-16 19:59:30|2269.7|2269.4|2268.7|2268.4|2269.7|2269.4|2268.7|2268.4|1401
1721159980000|2024-07-16 19:59:40|2268.5|2268.2|2267.9|2267.6|2268.5|2268.2|2267.7|2267.4|1757
1721159990000|2024-07-16 19:59:50|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267|2266.7|5228
1721160000000|2024-07-16 20:00:00|2267.2|2266.9|2267.4|2267.1|2267.9|2267.6|2267|2266.7|2452
1721160010000|2024-07-16 20:00:10|2267.3|2267|2267.6|2267.3|2267.7|2267.4|2267.1|2266.8|402
1721160020000|2024-07-16 20:00:20|2267.4|2267.1|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|444
1721160030000|2024-07-16 20:00:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|297
1721160040000|2024-07-16 20:00:40|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267|2266.7|196
1721160050000|2024-07-16 20:00:50|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.1|2266.8|163
1721160060000|2024-07-16 20:01:00|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|397
1721160070000|2024-07-16 20:01:10|2267.6|2267.3|2267.8|2267.5|2268.4|2268.1|2267.6|2267.3|484
1721160080000|2024-07-16 20:01:20|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|86
1721160090000|2024-07-16 20:01:30|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.8|2267.5|177
1721160100000|2024-07-16 20:01:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|80
1721160110000|2024-07-16 20:01:50|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|44
1721160120000|2024-07-16 20:02:00|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|68
1721160130000|2024-07-16 20:02:10|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|105
1721160140000|2024-07-16 20:02:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|64
1721160150000|2024-07-16 20:02:30|2268.9|2268.6|2268.7|2268.4|2269|2268.7|2268.7|2268.4|172
1721160160000|2024-07-16 20:02:40|2268.5|2268.2|2268.3|2268|2268.6|2268.3|2268.3|2268|112
1721160170000|2024-07-16 20:02:50|2268.2|2267.9|2268|2267.7|2268.3|2268|2267.8|2267.5|85
1721160180000|2024-07-16 20:03:00|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|185
1721160190000|2024-07-16 20:03:10|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|69
1721160200000|2024-07-16 20:03:20|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2267.7|2267.4|118
1721160210000|2024-07-16 20:03:30|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|61
1721160220000|2024-07-16 20:03:40|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.3|2267|47
1721160230000|2024-07-16 20:03:50|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2267.1|2266.8|41
1721160240000|2024-07-16 20:04:00|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|36
1721160250000|2024-07-16 20:04:10|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|59
1721160260000|2024-07-16 20:04:20|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|62
1721160270000|2024-07-16 20:04:30|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.2|2266.9|34
1721160280000|2024-07-16 20:04:40|2267.2|2266.9|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|74
1721160290000|2024-07-16 20:04:50|2267|2266.7|2267.4|2267.1|2267.6|2267.3|2266.9|2266.6|146
1721160300000|2024-07-16 20:05:00|2267.3|2267|2266.8|2266.5|2267.4|2267.1|2266.8|2266.5|136
1721160310000|2024-07-16 20:05:10|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|67
1721160320000|2024-07-16 20:05:20|2266.6|2266.3|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|125
1721160330000|2024-07-16 20:05:30|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|48
1721160340000|2024-07-16 20:05:40|2266.9|2266.6|2267.4|2267.1|2267.4|2267.1|2266.9|2266.6|78
1721160350000|2024-07-16 20:05:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|107
1721160360000|2024-07-16 20:06:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|18
1721160370000|2024-07-16 20:06:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|19
1721160380000|2024-07-16 20:06:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|24
1721160390000|2024-07-16 20:06:30|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|42
1721160400000|2024-07-16 20:06:40|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.7|2267.4|49
1721160410000|2024-07-16 20:06:50|2267.7|2267.4|2267.4|2267.1|2267.8|2267.5|2267.3|2267|42
1721160420000|2024-07-16 20:07:00|2267.2|2266.9|2267.3|2267|2267.6|2267.3|2267.2|2266.9|54
1721160430000|2024-07-16 20:07:10|2267.4|2267.1|2267.6|2267.3|2267.7|2267.4|2267.4|2267.1|20
1721160440000|2024-07-16 20:07:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|97
1721160450000|2024-07-16 20:07:30|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|20
1721160460000|2024-07-16 20:07:40|2267.6|2267.3|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|28
1721160470000|2024-07-16 20:07:50|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|116
1721160480000|2024-07-16 20:08:00|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|40
1721160490000|2024-07-16 20:08:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|10
1721160500000|2024-07-16 20:08:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|24
1721160510000|2024-07-16 20:08:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|105
1721160520000|2024-07-16 20:08:40|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.3|2267|350
1721160530000|2024-07-16 20:08:50|2267.4|2267.1|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|20
1721160540000|2024-07-16 20:09:00|2267.6|2267.3|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|57
1721160550000|2024-07-16 20:09:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|34
1721160560000|2024-07-16 20:09:20|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.6|2267.3|30
1721160570000|2024-07-16 20:09:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|99
1721160580000|2024-07-16 20:09:40|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|178
1721160590000|2024-07-16 20:09:50|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|125
1721160600000|2024-07-16 20:10:00|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|61
1721160610000|2024-07-16 20:10:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|36
1721160620000|2024-07-16 20:10:20|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|23
1721160630000|2024-07-16 20:10:30|2268.3|2268|2268.3|2268|2268.5|2268.2|2268.2|2267.9|44
1721160640000|2024-07-16 20:10:40|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2267.8|2267.5|109
1721160650000|2024-07-16 20:10:50|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|42
1721160660000|2024-07-16 20:11:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|38
1721160670000|2024-07-16 20:11:10|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|48
1721160680000|2024-07-16 20:11:20|2268|2267.7|2268|2267.7|2268.1|2267.8|2267.9|2267.6|45
1721160690000|2024-07-16 20:11:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|72
1721160700000|2024-07-16 20:11:40|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|5
1721160710000|2024-07-16 20:11:50|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|34
1721160720000|2024-07-16 20:12:00|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|39
1721160730000|2024-07-16 20:12:10|2268.4|2268.1|2268.3|2268|2268.6|2268.3|2268.3|2268|39
1721160740000|2024-07-16 20:12:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|18
1721160750000|2024-07-16 20:12:30|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2268|2267.7|27
1721160760000|2024-07-16 20:12:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|10
1721160770000|2024-07-16 20:12:50|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|7
1721160780000|2024-07-16 20:13:00|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268|2267.7|60
1721160790000|2024-07-16 20:13:10|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|33
1721160800000|2024-07-16 20:13:20|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|62
1721160810000|2024-07-16 20:13:30|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|31
1721160820000|2024-07-16 20:13:40|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|93
1721160830000|2024-07-16 20:13:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|22
1721160840000|2024-07-16 20:14:00|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|53
1721160850000|2024-07-16 20:14:10|||||||||4
1721160860000|2024-07-16 20:14:20|||||||||7
1721160870000|2024-07-16 20:14:30|||||||||28
1721160880000|2024-07-16 20:14:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|139
1721160890000|2024-07-16 20:14:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269|2268.7|45
1721160900000|2024-07-16 20:15:00|2269.1|2268.8|2269|2268.7|2269.3|2269|2268.9|2268.6|61
1721160910000|2024-07-16 20:15:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|18
1721160920000|2024-07-16 20:15:20|||||||||17
1721160930000|2024-07-16 20:15:30|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|10
1721160940000|2024-07-16 20:15:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|18
1721160950000|2024-07-16 20:15:50|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|16
1721160960000|2024-07-16 20:16:00|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|9
1721160970000|2024-07-16 20:16:10|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|11
1721160980000|2024-07-16 20:16:20|||||||||3
1721160990000|2024-07-16 20:16:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|8
1721161000000|2024-07-16 20:16:40|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|22
1721161010000|2024-07-16 20:16:50|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|18
1721161020000|2024-07-16 20:17:00|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|13
1721161030000|2024-07-16 20:17:10|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|13
1721161040000|2024-07-16 20:17:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|9
1721161050000|2024-07-16 20:17:30|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|21
1721161060000|2024-07-16 20:17:40|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|21
1721161070000|2024-07-16 20:17:50|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|2
1721161080000|2024-07-16 20:18:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|15
1721161090000|2024-07-16 20:18:10|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|46
1721161100000|2024-07-16 20:18:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|14
1721161110000|2024-07-16 20:18:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|17
1721161120000|2024-07-16 20:18:40|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|18
1721161130000|2024-07-16 20:18:50|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|2
1721161140000|2024-07-16 20:19:00|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|9
1721161150000|2024-07-16 20:19:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|20
1721161160000|2024-07-16 20:19:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1721161170000|2024-07-16 20:19:30|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|11
1721161180000|2024-07-16 20:19:40|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|44
1721161190000|2024-07-16 20:19:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|15
1721161200000|2024-07-16 20:20:00|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|2
1721161210000|2024-07-16 20:20:10|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|5
1721161220000|2024-07-16 20:20:20|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|16
1721161230000|2024-07-16 20:20:30|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|47
1721161240000|2024-07-16 20:20:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|0
1721161250000|2024-07-16 20:20:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|16
1721161260000|2024-07-16 20:21:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|82
1721161270000|2024-07-16 20:21:10|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|9
1721161280000|2024-07-16 20:21:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|11
1721161290000|2024-07-16 20:21:30|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|60
1721161300000|2024-07-16 20:21:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|28
1721161310000|2024-07-16 20:21:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|27
1721161320000|2024-07-16 20:22:00|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|101
1721161330000|2024-07-16 20:22:10|||||||||13
1721161340000|2024-07-16 20:22:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|29
1721161350000|2024-07-16 20:22:30|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|14
1721161360000|2024-07-16 20:22:40|||||||||5
1721161370000|2024-07-16 20:22:50|||||||||4
1721161380000|2024-07-16 20:23:00|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|10
1721161390000|2024-07-16 20:23:10|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|30
1721161420000|2024-07-16 20:23:40|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1721161430000|2024-07-16 20:23:50|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|4
1721161440000|2024-07-16 20:24:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|8
1721161450000|2024-07-16 20:24:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1721161460000|2024-07-16 20:24:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|17
1721161490000|2024-07-16 20:24:50|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|4
1721161510000|2024-07-16 20:25:10|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|15
1721161520000|2024-07-16 20:25:20|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|8
1721161530000|2024-07-16 20:25:30|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|13
1721161540000|2024-07-16 20:25:40|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|1
1721161550000|2024-07-16 20:25:50|||||||||5
1721161560000|2024-07-16 20:26:00|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|11
1721161570000|2024-07-16 20:26:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|3
1721161580000|2024-07-16 20:26:20|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|7
1721161610000|2024-07-16 20:26:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|8
1721161620000|2024-07-16 20:27:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|4
1721161630000|2024-07-16 20:27:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|11
1721161640000|2024-07-16 20:27:20|||||||||6
1721161650000|2024-07-16 20:27:30|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|1
1721161660000|2024-07-16 20:27:40|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|56
1721161670000|2024-07-16 20:27:50|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|24
1721161680000|2024-07-16 20:28:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|9
1721161690000|2024-07-16 20:28:10|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|20
1721161700000|2024-07-16 20:28:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|29
1721161710000|2024-07-16 20:28:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|16
1721161720000|2024-07-16 20:28:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|5
1721161730000|2024-07-16 20:28:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|6
1721161740000|2024-07-16 20:29:00|||||||||6
1721161750000|2024-07-16 20:29:10|||||||||29
1721161760000|2024-07-16 20:29:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|17
1721161770000|2024-07-16 20:29:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|6
1721161780000|2024-07-16 20:29:40|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|16
1721161790000|2024-07-16 20:29:50|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|42
1721161800000|2024-07-16 20:30:00|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|53
1721161810000|2024-07-16 20:30:10|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|44
1721161820000|2024-07-16 20:30:20|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|11
1721161830000|2024-07-16 20:30:30|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|18
1721161840000|2024-07-16 20:30:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|4
1721161850000|2024-07-16 20:30:50|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|15
1721161860000|2024-07-16 20:31:00|||||||||3
1721161870000|2024-07-16 20:31:10|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|23
1721161880000|2024-07-16 20:31:20|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|14
1721161890000|2024-07-16 20:31:30|||||||||10
1721161900000|2024-07-16 20:31:40|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|30
1721161910000|2024-07-16 20:31:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|5
1721161920000|2024-07-16 20:32:00|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|13
1721161930000|2024-07-16 20:32:10|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|13
1721161940000|2024-07-16 20:32:20|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271|2270.7|20
1721161950000|2024-07-16 20:32:30|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|10
1721161960000|2024-07-16 20:32:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|37
1721161970000|2024-07-16 20:32:50|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|9
1721161980000|2024-07-16 20:33:00|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2271|2270.7|49
1721161990000|2024-07-16 20:33:10|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|6
1721162000000|2024-07-16 20:33:20|||||||||2
1721162010000|2024-07-16 20:33:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|9
1721162020000|2024-07-16 20:33:40|||||||||3
1721162030000|2024-07-16 20:33:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|9
1721162040000|2024-07-16 20:34:00|||||||||5
1721162050000|2024-07-16 20:34:10|||||||||1
1721162060000|2024-07-16 20:34:20|||||||||5
1721162070000|2024-07-16 20:34:30|||||||||3
1721162080000|2024-07-16 20:34:40|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|0
1721162090000|2024-07-16 20:34:50|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|4
1721162100000|2024-07-16 20:35:00|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|25
1721162110000|2024-07-16 20:35:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|18
1721162120000|2024-07-16 20:35:20|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|5
1721162130000|2024-07-16 20:35:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|3
1721162140000|2024-07-16 20:35:40|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|5
1721162150000|2024-07-16 20:35:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|14
1721162160000|2024-07-16 20:36:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|5
1721162170000|2024-07-16 20:36:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1721162180000|2024-07-16 20:36:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|7
1721162190000|2024-07-16 20:36:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|3
1721162200000|2024-07-16 20:36:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|8
1721162210000|2024-07-16 20:36:50|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|6
1721162220000|2024-07-16 20:37:00|||||||||12
1721162230000|2024-07-16 20:37:10|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|3
1721162240000|2024-07-16 20:37:20|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|13
1721162250000|2024-07-16 20:37:30|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|3
1721162260000|2024-07-16 20:37:40|||||||||8
1721162280000|2024-07-16 20:38:00|||||||||8
1721162290000|2024-07-16 20:38:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|6
1721162300000|2024-07-16 20:38:20|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|4
1721162310000|2024-07-16 20:38:30|||||||||5
1721162320000|2024-07-16 20:38:40|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.9|2269.6|3
1721162330000|2024-07-16 20:38:50|||||||||4
1721162340000|2024-07-16 20:39:00|2270|2269.7|2270|2269.7|2270|2269.7|2269.9|2269.6|4
1721162350000|2024-07-16 20:39:10|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|7
1721162360000|2024-07-16 20:39:20|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|11
1721162370000|2024-07-16 20:39:30|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|18
1721162380000|2024-07-16 20:39:40|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|3
1721162390000|2024-07-16 20:39:50|||||||||2
1721162400000|2024-07-16 20:40:00|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|13
1721162410000|2024-07-16 20:40:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|3
1721162420000|2024-07-16 20:40:20|||||||||2
1721162430000|2024-07-16 20:40:30|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|0
1721162440000|2024-07-16 20:40:40|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|7
1721162450000|2024-07-16 20:40:50|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|1
1721162460000|2024-07-16 20:41:00|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2269.9|2269.6|2
1721162470000|2024-07-16 20:41:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|10
1721162480000|2024-07-16 20:41:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|10
1721162490000|2024-07-16 20:41:30|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.4|2269.1|10
1721162500000|2024-07-16 20:41:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1721162510000|2024-07-16 20:41:50|||||||||1
1721162520000|2024-07-16 20:42:00|||||||||8
1721162530000|2024-07-16 20:42:10|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|3
1721162540000|2024-07-16 20:42:20|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2269|2268.7|14
1721162550000|2024-07-16 20:42:30|||||||||6
1721162560000|2024-07-16 20:42:40|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|7
1721162570000|2024-07-16 20:42:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|8
1721162580000|2024-07-16 20:43:00|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|11
1721162590000|2024-07-16 20:43:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1721162600000|2024-07-16 20:43:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1721162610000|2024-07-16 20:43:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1721162620000|2024-07-16 20:43:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1721162630000|2024-07-16 20:43:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|4
1721162640000|2024-07-16 20:44:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1721162650000|2024-07-16 20:44:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|7
1721162660000|2024-07-16 20:44:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|6
1721162670000|2024-07-16 20:44:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|29
1721162680000|2024-07-16 20:44:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|15
1721162690000|2024-07-16 20:44:50|||||||||1
1721162700000|2024-07-16 20:45:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|44
1721162710000|2024-07-16 20:45:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1721162720000|2024-07-16 20:45:20|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|25
1721162730000|2024-07-16 20:45:30|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|5
1721162740000|2024-07-16 20:45:40|||||||||17
1721162750000|2024-07-16 20:45:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1721162760000|2024-07-16 20:46:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|11
1721162770000|2024-07-16 20:46:10|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|51
1721162780000|2024-07-16 20:46:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|34
1721162790000|2024-07-16 20:46:30|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|6
1721162800000|2024-07-16 20:46:40|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|20
1721162810000|2024-07-16 20:46:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|16
1721162820000|2024-07-16 20:47:00|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|15
1721162830000|2024-07-16 20:47:10|||||||||1
1721162840000|2024-07-16 20:47:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|3
1721162850000|2024-07-16 20:47:30|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|23
1721162860000|2024-07-16 20:47:40|||||||||28
1721162870000|2024-07-16 20:47:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|2
1721162880000|2024-07-16 20:48:00|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|5
1721162890000|2024-07-16 20:48:10|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|1
1721162900000|2024-07-16 20:48:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|9
1721162910000|2024-07-16 20:48:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|4
1721162920000|2024-07-16 20:48:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|4
1721162930000|2024-07-16 20:48:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|80
1721162940000|2024-07-16 20:49:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|12
1721162950000|2024-07-16 20:49:10|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|29
1721162960000|2024-07-16 20:49:20|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|10
1721162970000|2024-07-16 20:49:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|16
1721162980000|2024-07-16 20:49:40|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|16
1721162990000|2024-07-16 20:49:50|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|48
1721163000000|2024-07-16 20:50:00|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|19
1721163010000|2024-07-16 20:50:10|2268.4|2268.1|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|83
1721163020000|2024-07-16 20:50:20|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|17
1721163030000|2024-07-16 20:50:30|||||||||4
1721163040000|2024-07-16 20:50:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1721163050000|2024-07-16 20:50:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|12
1721163060000|2024-07-16 20:51:00|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|31
1721163070000|2024-07-16 20:51:10|||||||||1
1721163080000|2024-07-16 20:51:20|||||||||1
1721163090000|2024-07-16 20:51:30|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|17
1721163100000|2024-07-16 20:51:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|6
1721163110000|2024-07-16 20:51:50|2269.2|2268.9|2269.3|2269|2269.3|2269|2269.2|2268.9|4
1721163120000|2024-07-16 20:52:00|2269.1|2268.8|2269.3|2269|2269.3|2269|2269|2268.7|16
1721163130000|2024-07-16 20:52:10|||||||||12
1721163140000|2024-07-16 20:52:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|18
1721163150000|2024-07-16 20:52:30|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|7
1721163160000|2024-07-16 20:52:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1721163170000|2024-07-16 20:52:50|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|9
1721163180000|2024-07-16 20:53:00|||||||||3
1721163190000|2024-07-16 20:53:10|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|18
1721163210000|2024-07-16 20:53:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|12
1721163220000|2024-07-16 20:53:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|5
1721163230000|2024-07-16 20:53:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|7
1721163240000|2024-07-16 20:54:00|||||||||7
1721163250000|2024-07-16 20:54:10|||||||||5
1721163260000|2024-07-16 20:54:20|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|75
1721163270000|2024-07-16 20:54:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1721163280000|2024-07-16 20:54:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|3
1721163290000|2024-07-16 20:54:50|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.6|2268.3|23
1721163300000|2024-07-16 20:55:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|5
1721163310000|2024-07-16 20:55:10|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1721163320000|2024-07-16 20:55:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|4
1721163330000|2024-07-16 20:55:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|4
1721163340000|2024-07-16 20:55:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1721163350000|2024-07-16 20:55:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|13
1721163360000|2024-07-16 20:56:00|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|29
1721163370000|2024-07-16 20:56:10|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|35
1721163380000|2024-07-16 20:56:20|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|25
1721163390000|2024-07-16 20:56:30|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|15
1721163400000|2024-07-16 20:56:40|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|16
1721163410000|2024-07-16 20:56:50|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|10
1721163420000|2024-07-16 20:57:00|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|40
1721163430000|2024-07-16 20:57:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|3
1721163440000|2024-07-16 20:57:20|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|5
1721163450000|2024-07-16 20:57:30|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|9
1721163460000|2024-07-16 20:57:40|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|62
1721163470000|2024-07-16 20:57:50|||||||||4
1721163500000|2024-07-16 20:58:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|15
1721163510000|2024-07-16 20:58:30|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|83
1721163520000|2024-07-16 20:58:40|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|19
1721163530000|2024-07-16 20:58:50|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.3|2268|24
1721163540000|2024-07-16 20:59:00|2269|2268.7|2268.7|2268.4|2269|2268.7|2268.7|2268.4|7
1721163550000|2024-07-16 20:59:10|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|15
1721163560000|2024-07-16 20:59:20|2269|2268.7|2269|2268.7|2269|2268.7|2268.8|2268.5|11
1721163570000|2024-07-16 20:59:30|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|1
1721163580000|2024-07-16 20:59:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|6
1721163590000|2024-07-16 20:59:50|2268.8|2268.5|2269|2268.2|2269|2268.5|2268.8|2268.2|3
1721163610000|2024-07-16 21:00:10|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|0
1721163620000|2024-07-16 21:00:20|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1721163680000|2024-07-16 21:01:20|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1721163700000|2024-07-16 21:01:40|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1721163710000|2024-07-16 21:01:50|2268.8|2268|2268.7|2267.9|2268.9|2268.1|2268.7|2267.9|0
1721163720000|2024-07-16 21:02:00|2268.5|2267.7|2268.7|2267.9|2268.7|2267.9|2268.5|2267.7|0
1721163730000|2024-07-16 21:02:10|2268.6|2267.8|2268.4|2267.6|2268.6|2267.8|2268.4|2267.6|0
1721163740000|2024-07-16 21:02:20|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.4|2267.6|0
1721163750000|2024-07-16 21:02:30|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|0
1721163770000|2024-07-16 21:02:50|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1721163780000|2024-07-16 21:03:00|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1721163810000|2024-07-16 21:03:30|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|0
1721163850000|2024-07-16 21:04:10|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|0
1721163890000|2024-07-16 21:04:50|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|0
1721163980000|2024-07-16 21:06:20|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|0
1721164030000|2024-07-16 21:07:10|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|0
1721164040000|2024-07-16 21:07:20|2268.5|2267.7|2268.6|2267.8|2268.6|2267.8|2268.5|2267.7|0
1721164060000|2024-07-16 21:07:40|2268.5|2267.7|2268.6|2267.8|2268.6|2267.8|2268.5|2267.7|0
1721164070000|2024-07-16 21:07:50|2268.5|2267.7|2268.6|2267.8|2268.6|2267.8|2268.5|2267.7|0
1721164110000|2024-07-16 21:08:30|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|2268.5|2267.7|0
1721164120000|2024-07-16 21:08:40|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|0
1721164360000|2024-07-16 21:12:40|2268.8|2268|2268.8|2268|2268.8|2268|2268.8|2268|0
1721164440000|2024-07-16 21:14:00|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1721164450000|2024-07-16 21:14:10|2268.9|2268.1|2269.2|2268.4|2269.2|2268.4|2268.9|2268.1|0
1721164460000|2024-07-16 21:14:20|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|0
1721164470000|2024-07-16 21:14:30|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1721164480000|2024-07-16 21:14:40|2269.3|2268.5|2269|2268.2|2269.3|2268.5|2269|2268.2|0
1721164580000|2024-07-16 21:16:20|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1721164720000|2024-07-16 21:18:40|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1721165280000|2024-07-16 21:28:00|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1721165290000|2024-07-16 21:28:10|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1721165370000|2024-07-16 21:29:30|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|2269.3|2268.5|0
1721165420000|2024-07-16 21:30:20|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1721165570000|2024-07-16 21:32:50|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1721165580000|2024-07-16 21:33:00|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|2269.2|2268.4|0
1721165700000|2024-07-16 21:35:00|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1721166530000|2024-07-16 21:48:50|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|0
1721166700000|2024-07-16 21:51:40|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1721167060000|2024-07-16 21:57:40|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|2269.1|2268.3|0
1721167160000|2024-07-16 21:59:20|2269|2268.2|2269.1|2268.3|2269.1|2268.3|2269|2268.2|0
1721167170000|2024-07-16 21:59:30|2269|2268.2|2269|2268.2|2269|2268.2|2269|2268.2|0
1721167180000|2024-07-16 21:59:40|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|0
1721167200000|2024-07-16 22:00:00|2268.4|2267.6|2269.8|2269.5|2270.9|2270.6|2268.3|2267.5|47
1721167210000|2024-07-16 22:00:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.3|2269|18
1721167220000|2024-07-16 22:00:20|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.1|2268.8|21
1721167230000|2024-07-16 22:00:30|2269.3|2269|2269|2268.7|2269.3|2269|2269|2268.7|16
1721167240000|2024-07-16 22:00:40|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|6
1721167250000|2024-07-16 22:00:50|2269.5|2269.2|2269.9|2269.6|2270|2269.7|2269.5|2269.2|23
1721167260000|2024-07-16 22:01:00|2270|2269.7|2270|2269.7|2270.3|2270|2269.8|2269.5|27
1721167270000|2024-07-16 22:01:10|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.7|2269.4|14
1721167280000|2024-07-16 22:01:20|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2269.8|2269.5|13
1721167290000|2024-07-16 22:01:30|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.5|2270.2|33
1721167300000|2024-07-16 22:01:40|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|23
1721167310000|2024-07-16 22:01:50|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.7|2270.4|25
1721167320000|2024-07-16 22:02:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|25
1721167330000|2024-07-16 22:02:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.3|2271|44
1721167340000|2024-07-16 22:02:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|6
1721167350000|2024-07-16 22:02:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|4
1721167360000|2024-07-16 22:02:40|2271.3|2271|2270.6|2270.3|2271.3|2271|2269.6|2269.3|51
1721167370000|2024-07-16 22:02:50|2270.7|2270.4|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|10
1721167380000|2024-07-16 22:03:00|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|2
1721167390000|2024-07-16 22:03:10|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|16
1721167400000|2024-07-16 22:03:20|2270.4|2270.1|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|14
1721167410000|2024-07-16 22:03:30|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|4
1721167420000|2024-07-16 22:03:40|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|5
1721167430000|2024-07-16 22:03:50|2269.6|2269.3|2270.1|2269.8|2270.2|2269.9|2269.6|2269.3|12
1721167440000|2024-07-16 22:04:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|0
1721167450000|2024-07-16 22:04:10|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.9|2269.6|3
1721167460000|2024-07-16 22:04:20|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|5
1721167470000|2024-07-16 22:04:30|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|8
1721167480000|2024-07-16 22:04:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|2
1721167490000|2024-07-16 22:04:50|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|0
1721167500000|2024-07-16 22:05:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|0
1721167510000|2024-07-16 22:05:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|5
1721167520000|2024-07-16 22:05:20|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|10
1721167530000|2024-07-16 22:05:30|2270.5|2270.2|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|14
1721167540000|2024-07-16 22:05:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1721167550000|2024-07-16 22:05:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|6
1721167560000|2024-07-16 22:06:00|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|8
1721167570000|2024-07-16 22:06:10|||||||||4
1721167580000|2024-07-16 22:06:20|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|6
1721167590000|2024-07-16 22:06:30|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|19
1721167600000|2024-07-16 22:06:40|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|2
1721167610000|2024-07-16 22:06:50|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|14
1721167620000|2024-07-16 22:07:00|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|1
1721167630000|2024-07-16 22:07:10|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|12
1721167640000|2024-07-16 22:07:20|2269.8|2269.5|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|5
1721167650000|2024-07-16 22:07:30|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|2
1721167660000|2024-07-16 22:07:40|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|6
1721167670000|2024-07-16 22:07:50|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|3
1721167680000|2024-07-16 22:08:00|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|0
1721167690000|2024-07-16 22:08:10|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|3
1721167700000|2024-07-16 22:08:20|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|1
1721167710000|2024-07-16 22:08:30|||||||||3
1721167720000|2024-07-16 22:08:40|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|8
1721167730000|2024-07-16 22:08:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|14
1721167740000|2024-07-16 22:09:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2
1721167750000|2024-07-16 22:09:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|3
1721167760000|2024-07-16 22:09:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1721167770000|2024-07-16 22:09:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1721167790000|2024-07-16 22:09:50|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1721167800000|2024-07-16 22:10:00|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|6
1721167810000|2024-07-16 22:10:10|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1721167820000|2024-07-16 22:10:20|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|3
1721167830000|2024-07-16 22:10:30|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1721167840000|2024-07-16 22:10:40|2269.5|2269.2|2268.9|2268.6|2269.5|2269.2|2268.8|2268.5|52
1721167850000|2024-07-16 22:10:50|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|41
1721167860000|2024-07-16 22:11:00|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|0
1721167870000|2024-07-16 22:11:10|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|1
1721167880000|2024-07-16 22:11:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|1
1721167890000|2024-07-16 22:11:30|||||||||1
1721167910000|2024-07-16 22:11:50|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|0
1721167920000|2024-07-16 22:12:00|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|1
1721167940000|2024-07-16 22:12:20|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|1
1721167950000|2024-07-16 22:12:30|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|0
1721167960000|2024-07-16 22:12:40|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|2
1721167980000|2024-07-16 22:13:00|||||||||1
1721167990000|2024-07-16 22:13:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|10
1721168000000|2024-07-16 22:13:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|12
1721168020000|2024-07-16 22:13:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1721168030000|2024-07-16 22:13:50|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|2
1721168040000|2024-07-16 22:14:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|4
1721168060000|2024-07-16 22:14:20|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|1
1721168070000|2024-07-16 22:14:30|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|0
1721168080000|2024-07-16 22:14:40|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2
1721168090000|2024-07-16 22:14:50|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270|2269.7|9
1721168100000|2024-07-16 22:15:00|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|3
1721168120000|2024-07-16 22:15:20|2269.8|2269.5|2270.3|2270|2270.3|2270|2269.8|2269.5|8
1721168130000|2024-07-16 22:15:30|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|10
1721168140000|2024-07-16 22:15:40|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|9
1721168150000|2024-07-16 22:15:50|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|13
1721168170000|2024-07-16 22:16:10|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|12
1721168190000|2024-07-16 22:16:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|0
1721168200000|2024-07-16 22:16:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|1
1721168210000|2024-07-16 22:16:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|4
1721168220000|2024-07-16 22:17:00|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|4
1721168230000|2024-07-16 22:17:10|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|8
1721168240000|2024-07-16 22:17:20|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|2
1721168250000|2024-07-16 22:17:30|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.8|2270.5|11
1721168260000|2024-07-16 22:17:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|3
1721168270000|2024-07-16 22:17:50|||||||||4
1721168280000|2024-07-16 22:18:00|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|9
1721168290000|2024-07-16 22:18:10|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|3
1721168300000|2024-07-16 22:18:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|0
1721168310000|2024-07-16 22:18:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1721168320000|2024-07-16 22:18:40|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.3|2271|28
1721168330000|2024-07-16 22:18:50|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|5
1721168340000|2024-07-16 22:19:00|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|15
1721168350000|2024-07-16 22:19:10|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|31
1721168360000|2024-07-16 22:19:20|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|11
1721168370000|2024-07-16 22:19:30|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|8
1721168380000|2024-07-16 22:19:40|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|2
1721168390000|2024-07-16 22:19:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|10
1721168400000|2024-07-16 22:20:00|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.9|2271.6|34
1721168410000|2024-07-16 22:20:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|14
1721168420000|2024-07-16 22:20:20|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|6
1721168430000|2024-07-16 22:20:30|||||||||13
1721168440000|2024-07-16 22:20:40|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|19
1721168450000|2024-07-16 22:20:50|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|19
1721168460000|2024-07-16 22:21:00|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|19
1721168470000|2024-07-16 22:21:10|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|2
1721168480000|2024-07-16 22:21:20|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|15
1721168490000|2024-07-16 22:21:30|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|3
1721168500000|2024-07-16 22:21:40|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|1
1721168510000|2024-07-16 22:21:50|2272.1|2271.8|2272|2271.7|2272.3|2272|2272|2271.7|13
1721168520000|2024-07-16 22:22:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1721168530000|2024-07-16 22:22:10|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|10
1721168540000|2024-07-16 22:22:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1721168550000|2024-07-16 22:22:30|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|19
1721168560000|2024-07-16 22:22:40|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|5
1721168570000|2024-07-16 22:22:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|3
1721168580000|2024-07-16 22:23:00|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|7
1721168590000|2024-07-16 22:23:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1721168600000|2024-07-16 22:23:20|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|6
1721168610000|2024-07-16 22:23:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|3
1721168620000|2024-07-16 22:23:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|8
1721168630000|2024-07-16 22:23:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|3
1721168640000|2024-07-16 22:24:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|10
1721168650000|2024-07-16 22:24:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|1
1721168670000|2024-07-16 22:24:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|4
1721168680000|2024-07-16 22:24:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.1|2271.8|6
1721168690000|2024-07-16 22:24:50|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|3
1721168700000|2024-07-16 22:25:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|5
1721168710000|2024-07-16 22:25:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1721168720000|2024-07-16 22:25:20|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|3
1721168730000|2024-07-16 22:25:30|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1721168740000|2024-07-16 22:25:40|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|3
1721168750000|2024-07-16 22:25:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|2
1721168760000|2024-07-16 22:26:00|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|9
1721168770000|2024-07-16 22:26:10|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|4
1721168790000|2024-07-16 22:26:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|0
1721168800000|2024-07-16 22:26:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|5
1721168810000|2024-07-16 22:26:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|5
1721168820000|2024-07-16 22:27:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|5
1721168830000|2024-07-16 22:27:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|5
1721168850000|2024-07-16 22:27:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1721168860000|2024-07-16 22:27:40|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|3
1721168870000|2024-07-16 22:27:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1721168900000|2024-07-16 22:28:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|5
1721168910000|2024-07-16 22:28:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|3
1721168940000|2024-07-16 22:29:00|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|10
1721168950000|2024-07-16 22:29:10|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|11
1721168960000|2024-07-16 22:29:20|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|0
1721168970000|2024-07-16 22:29:30|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|2
1721168980000|2024-07-16 22:29:40|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|5
1721168990000|2024-07-16 22:29:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|7
1721169010000|2024-07-16 22:30:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|2
1721169030000|2024-07-16 22:30:30|||||||||1
1721169040000|2024-07-16 22:30:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|0
1721169050000|2024-07-16 22:30:50|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|2
1721169060000|2024-07-16 22:31:00|||||||||2
1721169070000|2024-07-16 22:31:10|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|2
1721169080000|2024-07-16 22:31:20|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|1
1721169090000|2024-07-16 22:31:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1721169100000|2024-07-16 22:31:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1721169110000|2024-07-16 22:31:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1721169120000|2024-07-16 22:32:00|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|6
1721169140000|2024-07-16 22:32:20|||||||||4
1721169150000|2024-07-16 22:32:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|4
1721169160000|2024-07-16 22:32:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|0
1721169170000|2024-07-16 22:32:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1721169190000|2024-07-16 22:33:10|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|5
1721169200000|2024-07-16 22:33:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1721169220000|2024-07-16 22:33:40|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|3
1721169230000|2024-07-16 22:33:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1721169240000|2024-07-16 22:34:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1721169250000|2024-07-16 22:34:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|1
1721169260000|2024-07-16 22:34:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1721169280000|2024-07-16 22:34:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1721169290000|2024-07-16 22:34:50|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|7
1721169300000|2024-07-16 22:35:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1721169310000|2024-07-16 22:35:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|1
1721169320000|2024-07-16 22:35:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1721169330000|2024-07-16 22:35:30|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|4
1721169340000|2024-07-16 22:35:40|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|0
1721169360000|2024-07-16 22:36:00|||||||||1
1721169370000|2024-07-16 22:36:10|||||||||2
1721169380000|2024-07-16 22:36:20|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|1
1721169390000|2024-07-16 22:36:30|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|4
1721169400000|2024-07-16 22:36:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1721169410000|2024-07-16 22:36:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|6
1721169440000|2024-07-16 22:37:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1721169450000|2024-07-16 22:37:30|||||||||2
1721169470000|2024-07-16 22:37:50|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|5
1721169480000|2024-07-16 22:38:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|10
1721169490000|2024-07-16 22:38:10|||||||||2
1721169510000|2024-07-16 22:38:30|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1721169520000|2024-07-16 22:38:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1721169530000|2024-07-16 22:38:50|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|7
1721169540000|2024-07-16 22:39:00|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|1
1721169550000|2024-07-16 22:39:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1721169560000|2024-07-16 22:39:20|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|3
1721169570000|2024-07-16 22:39:30|||||||||2
1721169580000|2024-07-16 22:39:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|13
1721169590000|2024-07-16 22:39:50|||||||||4
1721169620000|2024-07-16 22:40:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|3
1721169630000|2024-07-16 22:40:30|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|7
1721169640000|2024-07-16 22:40:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|3
1721169650000|2024-07-16 22:40:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|8
1721169660000|2024-07-16 22:41:00|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|8
1721169670000|2024-07-16 22:41:10|||||||||1
1721169680000|2024-07-16 22:41:20|2271|2270.7|2270.5|2270.2|2271.1|2270.8|2270.5|2270.2|25
1721169690000|2024-07-16 22:41:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|6
1721169700000|2024-07-16 22:41:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|15
1721169710000|2024-07-16 22:41:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|11
1721169720000|2024-07-16 22:42:00|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|11
1721169730000|2024-07-16 22:42:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|17
1721169740000|2024-07-16 22:42:20|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.9|2269.6|31
1721169750000|2024-07-16 22:42:30|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.3|2270|9
1721169760000|2024-07-16 22:42:40|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|3
1721169770000|2024-07-16 22:42:50|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|1
1721169800000|2024-07-16 22:43:20|2270.4|2270.1|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|7
1721169810000|2024-07-16 22:43:30|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|0
1721169820000|2024-07-16 22:43:40|2270.1|2269.8|2269.4|2269.1|2270.1|2269.8|2269.4|2269.1|74
1721169830000|2024-07-16 22:43:50|2269.3|2269|2269.1|2268.8|2269.4|2269.1|2269|2268.7|27
1721169840000|2024-07-16 22:44:00|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|10
1721169850000|2024-07-16 22:44:10|2269.1|2268.8|2269.7|2269.4|2269.7|2269.4|2269.1|2268.8|11
1721169860000|2024-07-16 22:44:20|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.4|2269.1|15
1721169870000|2024-07-16 22:44:30|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|0
1721169880000|2024-07-16 22:44:40|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|4
1721169890000|2024-07-16 22:44:50|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|0
1721169900000|2024-07-16 22:45:00|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|17
1721169910000|2024-07-16 22:45:10|2269|2268.7|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|31
1721169920000|2024-07-16 22:45:20|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|11
1721169930000|2024-07-16 22:45:30|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.8|2268.5|3
1721169940000|2024-07-16 22:45:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|6
1721169950000|2024-07-16 22:45:50|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|12
1721169960000|2024-07-16 22:46:00|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|3
1721169970000|2024-07-16 22:46:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|12
1721169980000|2024-07-16 22:46:20|||||||||1
1721170000000|2024-07-16 22:46:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|2
1721170010000|2024-07-16 22:46:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|23
1721170020000|2024-07-16 22:47:00|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|5
1721170030000|2024-07-16 22:47:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2
1721170040000|2024-07-16 22:47:20|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|29
1721170060000|2024-07-16 22:47:40|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|7
1721170070000|2024-07-16 22:47:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|7
1721170080000|2024-07-16 22:48:00|2268|2267.7|2268.2|2267.9|2268.3|2268|2267.9|2267.6|9
1721170090000|2024-07-16 22:48:10|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|3
1721170100000|2024-07-16 22:48:20|||||||||1
1721170110000|2024-07-16 22:48:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|21
1721170120000|2024-07-16 22:48:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1721170130000|2024-07-16 22:48:50|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|19
1721170140000|2024-07-16 22:49:00|2267.4|2267.1|2266.7|2266.4|2267.4|2267.1|2266.7|2266.4|19
1721170150000|2024-07-16 22:49:10|2266.6|2266.3|2267.4|2267.1|2267.5|2267.2|2266.6|2266.3|16
1721170160000|2024-07-16 22:49:20|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.4|2267.1|4
1721170170000|2024-07-16 22:49:30|2268|2267.7|2267.5|2267.2|2268|2267.7|2267.5|2267.2|18
1721170190000|2024-07-16 22:49:50|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|6
1721170200000|2024-07-16 22:50:00|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|3
1721170210000|2024-07-16 22:50:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|7
1721170220000|2024-07-16 22:50:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1721170240000|2024-07-16 22:50:40|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|8
1721170250000|2024-07-16 22:50:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1721170260000|2024-07-16 22:51:00|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|5
1721170270000|2024-07-16 22:51:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1721170280000|2024-07-16 22:51:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1721170290000|2024-07-16 22:51:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1721170310000|2024-07-16 22:51:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1721170320000|2024-07-16 22:52:00|2268.3|2268|2267.9|2267.6|2268.3|2268|2267.9|2267.6|4
1721170330000|2024-07-16 22:52:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1721170340000|2024-07-16 22:52:20|||||||||3
1721170350000|2024-07-16 22:52:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1721170360000|2024-07-16 22:52:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1721170370000|2024-07-16 22:52:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1721170390000|2024-07-16 22:53:10|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1721170420000|2024-07-16 22:53:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1721170440000|2024-07-16 22:54:00|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|8
1721170450000|2024-07-16 22:54:10|||||||||1
1721170460000|2024-07-16 22:54:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|9
1721170480000|2024-07-16 22:54:40|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|4
1721170490000|2024-07-16 22:54:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|4
1721170500000|2024-07-16 22:55:00|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|4
1721170510000|2024-07-16 22:55:10|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|14
1721170520000|2024-07-16 22:55:20|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|11
1721170530000|2024-07-16 22:55:30|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|8
1721170540000|2024-07-16 22:55:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|0
1721170550000|2024-07-16 22:55:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1721170560000|2024-07-16 22:56:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1721170570000|2024-07-16 22:56:10|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|11
1721170580000|2024-07-16 22:56:20|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1721170590000|2024-07-16 22:56:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1721170610000|2024-07-16 22:56:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|4
1721170620000|2024-07-16 22:57:00|||||||||1
1721170630000|2024-07-16 22:57:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1721170640000|2024-07-16 22:57:20|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|0
1721170670000|2024-07-16 22:57:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1721170680000|2024-07-16 22:58:00|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|6
1721170690000|2024-07-16 22:58:10|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|0
1721170710000|2024-07-16 22:58:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|0
1721170720000|2024-07-16 22:58:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|3
1721170730000|2024-07-16 22:58:50|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1721170740000|2024-07-16 22:59:00|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|9
1721170750000|2024-07-16 22:59:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|6
1721170760000|2024-07-16 22:59:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1721170770000|2024-07-16 22:59:30|||||||||1
1721170780000|2024-07-16 22:59:40|||||||||1
1721170790000|2024-07-16 22:59:50|||||||||1
1721170800000|2024-07-16 23:00:00|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|3
1721170810000|2024-07-16 23:00:10|||||||||1
1721170820000|2024-07-16 23:00:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|6
1721170840000|2024-07-16 23:00:40|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|4
1721170850000|2024-07-16 23:00:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1721170860000|2024-07-16 23:01:00|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|1
1721170890000|2024-07-16 23:01:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1721170900000|2024-07-16 23:01:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|3
1721170910000|2024-07-16 23:01:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1721170920000|2024-07-16 23:02:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|6
1721170930000|2024-07-16 23:02:10|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|2
1721170940000|2024-07-16 23:02:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|2
1721170950000|2024-07-16 23:02:30|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|7
1721170960000|2024-07-16 23:02:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1721170970000|2024-07-16 23:02:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|2
1721170990000|2024-07-16 23:03:10|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1721171000000|2024-07-16 23:03:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|2
1721171010000|2024-07-16 23:03:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|7
1721171020000|2024-07-16 23:03:40|2267.3|2267|2267|2266.7|2267.3|2267|2266.9|2266.6|6
1721171030000|2024-07-16 23:03:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|4
1721171040000|2024-07-16 23:04:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|5
1721171050000|2024-07-16 23:04:10|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|0
1721171060000|2024-07-16 23:04:20|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.3|2267|2
1721171070000|2024-07-16 23:04:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1721171080000|2024-07-16 23:04:40|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1721171090000|2024-07-16 23:04:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1721171100000|2024-07-16 23:05:00|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|4
1721171110000|2024-07-16 23:05:10|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|4
1721171120000|2024-07-16 23:05:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|6
1721171130000|2024-07-16 23:05:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|7
1721171140000|2024-07-16 23:05:40|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|2
1721171150000|2024-07-16 23:05:50|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|1
1721171160000|2024-07-16 23:06:00|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|6
1721171170000|2024-07-16 23:06:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|2
1721171190000|2024-07-16 23:06:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|2
1721171200000|2024-07-16 23:06:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2
1721171210000|2024-07-16 23:06:50|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1721171220000|2024-07-16 23:07:00|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|3
1721171230000|2024-07-16 23:07:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1721171240000|2024-07-16 23:07:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1721171250000|2024-07-16 23:07:30|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|5
1721171260000|2024-07-16 23:07:40|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|25
1721171270000|2024-07-16 23:07:50|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|4
1721171280000|2024-07-16 23:08:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|9
1721171290000|2024-07-16 23:08:10|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|4
1721171300000|2024-07-16 23:08:20|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.9|2266.6|1
1721171310000|2024-07-16 23:08:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|5
1721171320000|2024-07-16 23:08:40|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|9
1721171330000|2024-07-16 23:08:50|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|7
1721171340000|2024-07-16 23:09:00|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|4
1721171350000|2024-07-16 23:09:10|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|14
1721171360000|2024-07-16 23:09:20|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|8
1721171370000|2024-07-16 23:09:30|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|14
1721171380000|2024-07-16 23:09:40|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|39
1721171390000|2024-07-16 23:09:50|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|19
1721171400000|2024-07-16 23:10:00|2265.4|2265.1|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|17
1721171410000|2024-07-16 23:10:10|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|13
1721171420000|2024-07-16 23:10:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|5
1721171430000|2024-07-16 23:10:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|6
1721171440000|2024-07-16 23:10:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|33
1721171450000|2024-07-16 23:10:50|2264.7|2264.4|2264.9|2264.6|2265.2|2264.9|2264.6|2264.3|17
1721171460000|2024-07-16 23:11:00|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|4
1721171470000|2024-07-16 23:11:10|2265.4|2265.1|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|5
1721171480000|2024-07-16 23:11:20|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.5|2265.2|13
1721171490000|2024-07-16 23:11:30|2266|2265.7|2266.2|2265.9|2266.2|2265.9|2265.9|2265.6|7
1721171500000|2024-07-16 23:11:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1721171510000|2024-07-16 23:11:50|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|18
1721171520000|2024-07-16 23:12:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|5
1721171530000|2024-07-16 23:12:10|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1721171540000|2024-07-16 23:12:20|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|10
1721171550000|2024-07-16 23:12:30|2266.5|2266.2|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|5
1721171570000|2024-07-16 23:12:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1721171580000|2024-07-16 23:13:00|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|26
1721171590000|2024-07-16 23:13:10|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|3
1721171600000|2024-07-16 23:13:20|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|15
1721171620000|2024-07-16 23:13:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|9
1721171630000|2024-07-16 23:13:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1721171640000|2024-07-16 23:14:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|4
1721171650000|2024-07-16 23:14:10|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|11
1721171660000|2024-07-16 23:14:20|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1721171670000|2024-07-16 23:14:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1721171690000|2024-07-16 23:14:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|5
1721171700000|2024-07-16 23:15:00|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.3|2265|9
1721171710000|2024-07-16 23:15:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1721171720000|2024-07-16 23:15:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1721171740000|2024-07-16 23:15:40|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|6
1721171760000|2024-07-16 23:16:00|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|2
1721171770000|2024-07-16 23:16:10|||||||||1
1721171780000|2024-07-16 23:16:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1721171790000|2024-07-16 23:16:30|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1721171810000|2024-07-16 23:16:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|9
1721171820000|2024-07-16 23:17:00|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1721171830000|2024-07-16 23:17:10|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|0
1721171840000|2024-07-16 23:17:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1721171850000|2024-07-16 23:17:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|14
1721171860000|2024-07-16 23:17:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1721171880000|2024-07-16 23:18:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|4
1721171890000|2024-07-16 23:18:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1721171900000|2024-07-16 23:18:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|3
1721171910000|2024-07-16 23:18:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|8
1721171920000|2024-07-16 23:18:40|2265.2|2264.9|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|17
1721171930000|2024-07-16 23:18:50|||||||||6
1721171940000|2024-07-16 23:19:00|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1721171950000|2024-07-16 23:19:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1721171960000|2024-07-16 23:19:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1721171970000|2024-07-16 23:19:30|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|4
1721171990000|2024-07-16 23:19:50|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|24
1721172000000|2024-07-16 23:20:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|0
1721172010000|2024-07-16 23:20:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1721172020000|2024-07-16 23:20:20|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|10
1721172030000|2024-07-16 23:20:30|2265.3|2265|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|15
1721172040000|2024-07-16 23:20:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|4
1721172050000|2024-07-16 23:20:50|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|12
1721172060000|2024-07-16 23:21:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|6
1721172070000|2024-07-16 23:21:10|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|84
1721172080000|2024-07-16 23:21:20|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|6
1721172100000|2024-07-16 23:21:40|||||||||3
1721172110000|2024-07-16 23:21:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.3|2264|8
1721172130000|2024-07-16 23:22:10|2263.7|2263.4|2264.2|2263.9|2264.3|2264|2263.4|2263.1|135
1721172140000|2024-07-16 23:22:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|4
1721172150000|2024-07-16 23:22:30|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|1
1721172160000|2024-07-16 23:22:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1721172170000|2024-07-16 23:22:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|3
1721172180000|2024-07-16 23:23:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|2
1721172190000|2024-07-16 23:23:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1721172200000|2024-07-16 23:23:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1721172210000|2024-07-16 23:23:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|6
1721172220000|2024-07-16 23:23:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|5
1721172230000|2024-07-16 23:23:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1721172280000|2024-07-16 23:24:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|8
1721172290000|2024-07-16 23:24:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1721172300000|2024-07-16 23:25:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|2
1721172310000|2024-07-16 23:25:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1721172320000|2024-07-16 23:25:20|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|4
1721172330000|2024-07-16 23:25:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1721172340000|2024-07-16 23:25:40|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|11
1721172350000|2024-07-16 23:25:50|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1721172360000|2024-07-16 23:26:00|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|8
1721172370000|2024-07-16 23:26:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1721172390000|2024-07-16 23:26:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1721172400000|2024-07-16 23:26:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|2
1721172410000|2024-07-16 23:26:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|7
1721172420000|2024-07-16 23:27:00|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|5
1721172430000|2024-07-16 23:27:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|6
1721172440000|2024-07-16 23:27:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|4
1721172450000|2024-07-16 23:27:30|2265|2264.7|2264.4|2264.1|2265|2264.7|2264.4|2264.1|39
1721172460000|2024-07-16 23:27:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1721172470000|2024-07-16 23:27:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|7
1721172480000|2024-07-16 23:28:00|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|16
1721172490000|2024-07-16 23:28:10|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|10
1721172500000|2024-07-16 23:28:20|||||||||1
1721172510000|2024-07-16 23:28:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1721172520000|2024-07-16 23:28:40|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|9
1721172530000|2024-07-16 23:28:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1721172540000|2024-07-16 23:29:00|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|5
1721172550000|2024-07-16 23:29:10|2264|2263.7|2264|2263.7|2264.2|2263.9|2264|2263.7|18
1721172560000|2024-07-16 23:29:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|6
1721172570000|2024-07-16 23:29:30|2264.1|2263.8|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|22
1721172580000|2024-07-16 23:29:40|2264|2263.7|2263.3|2263|2264|2263.7|2263.3|2263|20
1721172590000|2024-07-16 23:29:50|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|8
1721172600000|2024-07-16 23:30:00|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|43
1721172610000|2024-07-16 23:30:10|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.7|2262.4|17
1721172620000|2024-07-16 23:30:20|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|2
1721172630000|2024-07-16 23:30:30|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|4
1721172640000|2024-07-16 23:30:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1721172650000|2024-07-16 23:30:50|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|9
1721172660000|2024-07-16 23:31:00|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|4
1721172670000|2024-07-16 23:31:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1721172680000|2024-07-16 23:31:20|||||||||2
1721172690000|2024-07-16 23:31:30|2263.7|2263.4|2263.3|2263|2263.8|2263.5|2263.3|2263|15
1721172700000|2024-07-16 23:31:40|2263.2|2262.9|2262.9|2262.6|2263.3|2263|2262.9|2262.6|9
1721172710000|2024-07-16 23:31:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|32
1721172720000|2024-07-16 23:32:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|8
1721172730000|2024-07-16 23:32:10|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|0
1721172740000|2024-07-16 23:32:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|2
1721172750000|2024-07-16 23:32:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1721172770000|2024-07-16 23:32:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|4
1721172780000|2024-07-16 23:33:00|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|9
1721172790000|2024-07-16 23:33:10|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1721172800000|2024-07-16 23:33:20|||||||||2
1721172810000|2024-07-16 23:33:30|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|6
1721172820000|2024-07-16 23:33:40|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|17
1721172830000|2024-07-16 23:33:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|7
1721172840000|2024-07-16 23:34:00|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|11
1721172850000|2024-07-16 23:34:10|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|4
1721172860000|2024-07-16 23:34:20|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|4
1721172870000|2024-07-16 23:34:30|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|6
1721172880000|2024-07-16 23:34:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1721172890000|2024-07-16 23:34:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|5
1721172900000|2024-07-16 23:35:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|6
1721172910000|2024-07-16 23:35:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|25
1721172920000|2024-07-16 23:35:20|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1721172930000|2024-07-16 23:35:30|2263.7|2263.4|2262.9|2262.6|2263.7|2263.4|2262.9|2262.6|16
1721172940000|2024-07-16 23:35:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|18
1721172960000|2024-07-16 23:36:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1721172970000|2024-07-16 23:36:10|2263|2262.7|2263.6|2263.3|2263.6|2263.3|2263|2262.7|5
1721172980000|2024-07-16 23:36:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|3
1721172990000|2024-07-16 23:36:30|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|6
1721173000000|2024-07-16 23:36:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1721173030000|2024-07-16 23:37:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|3
1721173050000|2024-07-16 23:37:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1721173060000|2024-07-16 23:37:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1721173070000|2024-07-16 23:37:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1721173080000|2024-07-16 23:38:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|13
1721173090000|2024-07-16 23:38:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1721173100000|2024-07-16 23:38:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1721173110000|2024-07-16 23:38:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1721173120000|2024-07-16 23:38:40|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|1
1721173130000|2024-07-16 23:38:50|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|1
1721173140000|2024-07-16 23:39:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|7
1721173150000|2024-07-16 23:39:10|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.8|2263.5|0
1721173160000|2024-07-16 23:39:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|3
1721173170000|2024-07-16 23:39:30|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|4
1721173190000|2024-07-16 23:39:50|||||||||3
1721173200000|2024-07-16 23:40:00|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|10
1721173210000|2024-07-16 23:40:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|4
1721173240000|2024-07-16 23:40:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1721173250000|2024-07-16 23:40:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1721173260000|2024-07-16 23:41:00|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|4
1721173270000|2024-07-16 23:41:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1721173280000|2024-07-16 23:41:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1721173290000|2024-07-16 23:41:30|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1721173300000|2024-07-16 23:41:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|10
1721173310000|2024-07-16 23:41:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|4
1721173320000|2024-07-16 23:42:00|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|5
1721173330000|2024-07-16 23:42:10|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|11
1721173340000|2024-07-16 23:42:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1721173350000|2024-07-16 23:42:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1721173360000|2024-07-16 23:42:40|2262.9|2262.6|2262.7|2262.4|2263|2262.7|2262.7|2262.4|12
1721173370000|2024-07-16 23:42:50|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|4
1721173380000|2024-07-16 23:43:00|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|5
1721173390000|2024-07-16 23:43:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1721173400000|2024-07-16 23:43:20|2263.1|2262.8|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|12
1721173410000|2024-07-16 23:43:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1721173420000|2024-07-16 23:43:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1721173430000|2024-07-16 23:43:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|3
1721173440000|2024-07-16 23:44:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|10
1721173450000|2024-07-16 23:44:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|3
1721173460000|2024-07-16 23:44:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1721173470000|2024-07-16 23:44:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1721173480000|2024-07-16 23:44:40|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|13
1721173490000|2024-07-16 23:44:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1721173500000|2024-07-16 23:45:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|3
1721173510000|2024-07-16 23:45:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1721173520000|2024-07-16 23:45:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1721173530000|2024-07-16 23:45:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|8
1721173540000|2024-07-16 23:45:40|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|9
1721173550000|2024-07-16 23:45:50|2262.7|2262.4|2263.1|2262.8|2263.1|2262.8|2262.7|2262.4|22
1721173560000|2024-07-16 23:46:00|2263|2262.7|2263.4|2263.1|2263.4|2263.1|2263|2262.7|8
1721173570000|2024-07-16 23:46:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1721173580000|2024-07-16 23:46:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|12
1721173590000|2024-07-16 23:46:30|2264|2263.7|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|31
1721173600000|2024-07-16 23:46:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1721173620000|2024-07-16 23:47:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|7
1721173630000|2024-07-16 23:47:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1721173640000|2024-07-16 23:47:20|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|6
1721173650000|2024-07-16 23:47:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|1
1721173660000|2024-07-16 23:47:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|10
1721173670000|2024-07-16 23:47:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|32
1721173680000|2024-07-16 23:48:00|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|15
1721173690000|2024-07-16 23:48:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1721173700000|2024-07-16 23:48:20|||||||||1
1721173710000|2024-07-16 23:48:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1721173720000|2024-07-16 23:48:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1721173730000|2024-07-16 23:48:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.3|2263|5
1721173740000|2024-07-16 23:49:00|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1721173750000|2024-07-16 23:49:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1721173790000|2024-07-16 23:49:50|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|5
1721173800000|2024-07-16 23:50:00|2263.2|2262.9|2264|2263.7|2264|2263.7|2263.2|2262.9|35
1721173810000|2024-07-16 23:50:10|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|2
1721173820000|2024-07-16 23:50:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|5
1721173830000|2024-07-16 23:50:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1721173840000|2024-07-16 23:50:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1721173850000|2024-07-16 23:50:50|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1721173860000|2024-07-16 23:51:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|6
1721173880000|2024-07-16 23:51:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1721173890000|2024-07-16 23:51:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|1
1721173900000|2024-07-16 23:51:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1721173910000|2024-07-16 23:51:50|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1721173920000|2024-07-16 23:52:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|45
1721173940000|2024-07-16 23:52:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1721173950000|2024-07-16 23:52:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1721173960000|2024-07-16 23:52:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1721173980000|2024-07-16 23:53:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|5
1721173990000|2024-07-16 23:53:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|8
1721174000000|2024-07-16 23:53:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|13
1721174010000|2024-07-16 23:53:30|||||||||1
1721174020000|2024-07-16 23:53:40|||||||||4
1721174030000|2024-07-16 23:53:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|3
1721174040000|2024-07-16 23:54:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|17
1721174050000|2024-07-16 23:54:10|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|3
1721174070000|2024-07-16 23:54:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|19
1721174080000|2024-07-16 23:54:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|39
1721174090000|2024-07-16 23:54:50|||||||||5
1721174110000|2024-07-16 23:55:10|||||||||2
1721174120000|2024-07-16 23:55:20|||||||||6
1721174140000|2024-07-16 23:55:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|3
1721174160000|2024-07-16 23:56:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|5
1721174170000|2024-07-16 23:56:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1721174190000|2024-07-16 23:56:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|8
1721174200000|2024-07-16 23:56:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|3
1721174210000|2024-07-16 23:56:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1721174230000|2024-07-16 23:57:10|||||||||1
1721174240000|2024-07-16 23:57:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1721174250000|2024-07-16 23:57:30|||||||||1
1721174260000|2024-07-16 23:57:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1721174280000|2024-07-16 23:58:00|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|9
1721174290000|2024-07-16 23:58:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|6
1721174300000|2024-07-16 23:58:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1721174310000|2024-07-16 23:58:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|5
1721174320000|2024-07-16 23:58:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|3
1721174330000|2024-07-16 23:58:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1721174340000|2024-07-16 23:59:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1721174380000|2024-07-16 23:59:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1721174390000|2024-07-16 23:59:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1721174400000|2024-07-17 00:00:00|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|12
1721174410000|2024-07-17 00:00:10|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|16
1721174420000|2024-07-17 00:00:20|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|11
1721174430000|2024-07-17 00:00:30|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1721174440000|2024-07-17 00:00:40|||||||||3
1721174450000|2024-07-17 00:00:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|4
1721174460000|2024-07-17 00:01:00|||||||||2
1721174470000|2024-07-17 00:01:10|2265.1|2264.8|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|3
1721174480000|2024-07-17 00:01:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|1
1721174490000|2024-07-17 00:01:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1721174500000|2024-07-17 00:01:40|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|0
1721174510000|2024-07-17 00:01:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|5
1721174520000|2024-07-17 00:02:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1721174530000|2024-07-17 00:02:10|||||||||10
1721174540000|2024-07-17 00:02:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1721174550000|2024-07-17 00:02:30|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1721174560000|2024-07-17 00:02:40|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.9|2264.6|4
1721174580000|2024-07-17 00:03:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|6
1721174590000|2024-07-17 00:03:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1721174600000|2024-07-17 00:03:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1721174610000|2024-07-17 00:03:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|3
1721174620000|2024-07-17 00:03:40|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|19
1721174630000|2024-07-17 00:03:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|1
1721174640000|2024-07-17 00:04:00|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|3
1721174650000|2024-07-17 00:04:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1721174660000|2024-07-17 00:04:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1721174670000|2024-07-17 00:04:30|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1721174680000|2024-07-17 00:04:40|||||||||1
1721174690000|2024-07-17 00:04:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|4
1721174700000|2024-07-17 00:05:00|||||||||1
1721174710000|2024-07-17 00:05:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|3
1721174720000|2024-07-17 00:05:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1721174730000|2024-07-17 00:05:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1721174740000|2024-07-17 00:05:40|2265|2264.7|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|2
1721174750000|2024-07-17 00:05:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1721174760000|2024-07-17 00:06:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|17
1721174770000|2024-07-17 00:06:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1721174790000|2024-07-17 00:06:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1721174800000|2024-07-17 00:06:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1721174810000|2024-07-17 00:06:50|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|1
1721174820000|2024-07-17 00:07:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|2
1721174830000|2024-07-17 00:07:10|2264.6|2264.3|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|8
1721174840000|2024-07-17 00:07:20|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|12
1721174850000|2024-07-17 00:07:30|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|1
1721174860000|2024-07-17 00:07:40|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.3|2264|3
1721174870000|2024-07-17 00:07:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|6
1721174880000|2024-07-17 00:08:00|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1721174890000|2024-07-17 00:08:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1721174900000|2024-07-17 00:08:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1721174910000|2024-07-17 00:08:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1721174920000|2024-07-17 00:08:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1721174930000|2024-07-17 00:08:50|||||||||1
1721174960000|2024-07-17 00:09:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|10
1721174970000|2024-07-17 00:09:30|||||||||2
1721174980000|2024-07-17 00:09:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|5
1721174990000|2024-07-17 00:09:50|||||||||18
1721175000000|2024-07-17 00:10:00|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|7
1721175010000|2024-07-17 00:10:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|13
1721175020000|2024-07-17 00:10:20|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1721175030000|2024-07-17 00:10:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1721175050000|2024-07-17 00:10:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1721175060000|2024-07-17 00:11:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1721175070000|2024-07-17 00:11:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|7
1721175080000|2024-07-17 00:11:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1721175090000|2024-07-17 00:11:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|7
1721175100000|2024-07-17 00:11:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1721175120000|2024-07-17 00:12:00|||||||||2
1721175140000|2024-07-17 00:12:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1721175160000|2024-07-17 00:12:40|||||||||7
1721175170000|2024-07-17 00:12:50|||||||||16
1721175180000|2024-07-17 00:13:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|15
1721175190000|2024-07-17 00:13:10|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|20
1721175200000|2024-07-17 00:13:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1721175210000|2024-07-17 00:13:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1721175220000|2024-07-17 00:13:40|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1721175230000|2024-07-17 00:13:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|12
1721175240000|2024-07-17 00:14:00|||||||||1
1721175250000|2024-07-17 00:14:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|22
1721175260000|2024-07-17 00:14:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1721175270000|2024-07-17 00:14:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1721175280000|2024-07-17 00:14:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1721175290000|2024-07-17 00:14:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|0
1721175300000|2024-07-17 00:15:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.8|2263.5|6
1721175310000|2024-07-17 00:15:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|7
1721175320000|2024-07-17 00:15:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|4
1721175330000|2024-07-17 00:15:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1721175340000|2024-07-17 00:15:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|5
1721175350000|2024-07-17 00:15:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1721175360000|2024-07-17 00:16:00|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|2
1721175370000|2024-07-17 00:16:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1721175380000|2024-07-17 00:16:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1721175400000|2024-07-17 00:16:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1721175420000|2024-07-17 00:17:00|||||||||1
1721175430000|2024-07-17 00:17:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1721175450000|2024-07-17 00:17:30|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1721175460000|2024-07-17 00:17:40|||||||||1
1721175480000|2024-07-17 00:18:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|3
1721175490000|2024-07-17 00:18:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1721175510000|2024-07-17 00:18:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1721175520000|2024-07-17 00:18:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1721175540000|2024-07-17 00:19:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|4
1721175550000|2024-07-17 00:19:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|10
1721175560000|2024-07-17 00:19:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1721175590000|2024-07-17 00:19:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1721175600000|2024-07-17 00:20:00|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1721175620000|2024-07-17 00:20:20|||||||||2
1721175630000|2024-07-17 00:20:30|||||||||1
1721175640000|2024-07-17 00:20:40|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1721175650000|2024-07-17 00:20:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1721175660000|2024-07-17 00:21:00|||||||||1
1721175680000|2024-07-17 00:21:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1721175690000|2024-07-17 00:21:30|||||||||1
1721175700000|2024-07-17 00:21:40|||||||||1
1721175730000|2024-07-17 00:22:10|||||||||3
1721175740000|2024-07-17 00:22:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1721175750000|2024-07-17 00:22:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|2
1721175780000|2024-07-17 00:23:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1721175790000|2024-07-17 00:23:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1721175800000|2024-07-17 00:23:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1721175820000|2024-07-17 00:23:40|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|55
1721175830000|2024-07-17 00:23:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|7
1721175840000|2024-07-17 00:24:00|||||||||3
1721175850000|2024-07-17 00:24:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|6
1721175860000|2024-07-17 00:24:20|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1721175870000|2024-07-17 00:24:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1721175880000|2024-07-17 00:24:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|21
1721175890000|2024-07-17 00:24:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1721175900000|2024-07-17 00:25:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|7
1721175910000|2024-07-17 00:25:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|5
1721175930000|2024-07-17 00:25:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1721175950000|2024-07-17 00:25:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|5
1721175960000|2024-07-17 00:26:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|1
1721175980000|2024-07-17 00:26:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|20
1721175990000|2024-07-17 00:26:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1721176000000|2024-07-17 00:26:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1721176010000|2024-07-17 00:26:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1721176020000|2024-07-17 00:27:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1721176030000|2024-07-17 00:27:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1721176040000|2024-07-17 00:27:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1721176070000|2024-07-17 00:27:50|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|1
1721176080000|2024-07-17 00:28:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|3
1721176090000|2024-07-17 00:28:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1721176100000|2024-07-17 00:28:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|3
1721176110000|2024-07-17 00:28:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1721176120000|2024-07-17 00:28:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1721176130000|2024-07-17 00:28:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1721176140000|2024-07-17 00:29:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|5
1721176150000|2024-07-17 00:29:10|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|1
1721176160000|2024-07-17 00:29:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1721176180000|2024-07-17 00:29:40|||||||||1
1721176200000|2024-07-17 00:30:00|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|29
1721176210000|2024-07-17 00:30:10|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1721176220000|2024-07-17 00:30:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1721176230000|2024-07-17 00:30:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1721176240000|2024-07-17 00:30:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1721176250000|2024-07-17 00:30:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1721176260000|2024-07-17 00:31:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|12
1721176270000|2024-07-17 00:31:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1721176280000|2024-07-17 00:31:20|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|31
1721176290000|2024-07-17 00:31:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1721176300000|2024-07-17 00:31:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1721176310000|2024-07-17 00:31:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1721176320000|2024-07-17 00:32:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|16
1721176330000|2024-07-17 00:32:10|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|3
1721176340000|2024-07-17 00:32:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1721176350000|2024-07-17 00:32:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|5
1721176360000|2024-07-17 00:32:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|5
1721176370000|2024-07-17 00:32:50|||||||||2
1721176380000|2024-07-17 00:33:00|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|13
1721176390000|2024-07-17 00:33:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1721176400000|2024-07-17 00:33:20|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|7
1721176410000|2024-07-17 00:33:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1721176420000|2024-07-17 00:33:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1721176430000|2024-07-17 00:33:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1721176440000|2024-07-17 00:34:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|5
1721176450000|2024-07-17 00:34:10|||||||||3
1721176460000|2024-07-17 00:34:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|6
1721176470000|2024-07-17 00:34:30|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|8
1721176480000|2024-07-17 00:34:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|7
1721176490000|2024-07-17 00:34:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|4
1721176500000|2024-07-17 00:35:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|13
1721176510000|2024-07-17 00:35:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1721176530000|2024-07-17 00:35:30|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|3
1721176540000|2024-07-17 00:35:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|1
1721176560000|2024-07-17 00:36:00|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|7
1721176570000|2024-07-17 00:36:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1721176580000|2024-07-17 00:36:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1721176590000|2024-07-17 00:36:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1721176600000|2024-07-17 00:36:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|2
1721176620000|2024-07-17 00:37:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1721176630000|2024-07-17 00:37:10|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|23
1721176640000|2024-07-17 00:37:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1721176650000|2024-07-17 00:37:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1721176670000|2024-07-17 00:37:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1721176680000|2024-07-17 00:38:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1721176690000|2024-07-17 00:38:10|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1721176700000|2024-07-17 00:38:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1721176710000|2024-07-17 00:38:30|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1721176720000|2024-07-17 00:38:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|14
1721176730000|2024-07-17 00:38:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1721176740000|2024-07-17 00:39:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|10
1721176750000|2024-07-17 00:39:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1721176770000|2024-07-17 00:39:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|4
1721176810000|2024-07-17 00:40:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1721176820000|2024-07-17 00:40:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|9
1721176830000|2024-07-17 00:40:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|12
1721176840000|2024-07-17 00:40:40|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|12
1721176850000|2024-07-17 00:40:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1721176860000|2024-07-17 00:41:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|3
1721176870000|2024-07-17 00:41:10|2264.3|2264|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|5
1721176880000|2024-07-17 00:41:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1721176890000|2024-07-17 00:41:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|5
1721176900000|2024-07-17 00:41:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1721176910000|2024-07-17 00:41:50|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|3
1721176930000|2024-07-17 00:42:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|8
1721176940000|2024-07-17 00:42:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|1
1721176950000|2024-07-17 00:42:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1721176960000|2024-07-17 00:42:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1721176970000|2024-07-17 00:42:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1721176980000|2024-07-17 00:43:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|3
1721176990000|2024-07-17 00:43:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1721177000000|2024-07-17 00:43:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1721177010000|2024-07-17 00:43:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1721177020000|2024-07-17 00:43:40|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|1
1721177030000|2024-07-17 00:43:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1721177040000|2024-07-17 00:44:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.3|2264|2
1721177050000|2024-07-17 00:44:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1721177060000|2024-07-17 00:44:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|3
1721177070000|2024-07-17 00:44:30|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|1
1721177080000|2024-07-17 00:44:40|||||||||1
1721177090000|2024-07-17 00:44:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1721177100000|2024-07-17 00:45:00|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|3
1721177110000|2024-07-17 00:45:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1721177130000|2024-07-17 00:45:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1721177140000|2024-07-17 00:45:40|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|2
1721177150000|2024-07-17 00:45:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|6
1721177160000|2024-07-17 00:46:00|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|3
1721177170000|2024-07-17 00:46:10|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1721177180000|2024-07-17 00:46:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1721177190000|2024-07-17 00:46:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1721177200000|2024-07-17 00:46:40|||||||||5
1721177210000|2024-07-17 00:46:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|5
1721177220000|2024-07-17 00:47:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1721177230000|2024-07-17 00:47:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1721177240000|2024-07-17 00:47:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|0
1721177250000|2024-07-17 00:47:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1721177260000|2024-07-17 00:47:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1721177270000|2024-07-17 00:47:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1721177280000|2024-07-17 00:48:00|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|3
1721177290000|2024-07-17 00:48:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1721177300000|2024-07-17 00:48:20|||||||||7
1721177310000|2024-07-17 00:48:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1721177320000|2024-07-17 00:48:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1721177330000|2024-07-17 00:48:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1721177340000|2024-07-17 00:49:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1721177350000|2024-07-17 00:49:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1721177360000|2024-07-17 00:49:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1721177370000|2024-07-17 00:49:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1721177380000|2024-07-17 00:49:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1721177390000|2024-07-17 00:49:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1721177400000|2024-07-17 00:50:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1721177410000|2024-07-17 00:50:10|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1721177430000|2024-07-17 00:50:30|||||||||2
1721177440000|2024-07-17 00:50:40|2264|2263.7|2264|2263.7|2264.1|2263.8|2263.9|2263.6|5
1721177480000|2024-07-17 00:51:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|18
1721177500000|2024-07-17 00:51:40|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|7
1721177520000|2024-07-17 00:52:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1721177530000|2024-07-17 00:52:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1721177550000|2024-07-17 00:52:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|5
1721177560000|2024-07-17 00:52:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1721177570000|2024-07-17 00:52:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1721177580000|2024-07-17 00:53:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1721177590000|2024-07-17 00:53:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1721177600000|2024-07-17 00:53:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1721177610000|2024-07-17 00:53:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1721177630000|2024-07-17 00:53:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1721177640000|2024-07-17 00:54:00|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1721177650000|2024-07-17 00:54:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1721177660000|2024-07-17 00:54:20|||||||||1
1721177680000|2024-07-17 00:54:40|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|21
1721177690000|2024-07-17 00:54:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|3
1721177700000|2024-07-17 00:55:00|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1721177710000|2024-07-17 00:55:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1721177740000|2024-07-17 00:55:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1721177750000|2024-07-17 00:55:50|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|6
1721177760000|2024-07-17 00:56:00|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|0
1721177770000|2024-07-17 00:56:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|74
1721177780000|2024-07-17 00:56:20|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|4
1721177790000|2024-07-17 00:56:30|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1721177800000|2024-07-17 00:56:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1721177810000|2024-07-17 00:56:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|3
1721177820000|2024-07-17 00:57:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|4
1721177830000|2024-07-17 00:57:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|0
1721177840000|2024-07-17 00:57:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1721177850000|2024-07-17 00:57:30|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1721177860000|2024-07-17 00:57:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1721177870000|2024-07-17 00:57:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|0
1721177880000|2024-07-17 00:58:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1721177890000|2024-07-17 00:58:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1721177910000|2024-07-17 00:58:30|||||||||1
1721177920000|2024-07-17 00:58:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1721177930000|2024-07-17 00:58:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|6
1721177940000|2024-07-17 00:59:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1721177950000|2024-07-17 00:59:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|5
1721177960000|2024-07-17 00:59:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|12
1721177970000|2024-07-17 00:59:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1721177980000|2024-07-17 00:59:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|3
1721178000000|2024-07-17 01:00:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1721178010000|2024-07-17 01:00:10|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|4
1721178030000|2024-07-17 01:00:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1721178040000|2024-07-17 01:00:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|5
1721178060000|2024-07-17 01:01:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|4
1721178070000|2024-07-17 01:01:10|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|9
1721178090000|2024-07-17 01:01:30|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|2
1721178100000|2024-07-17 01:01:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1721178110000|2024-07-17 01:01:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1721178130000|2024-07-17 01:02:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1721178140000|2024-07-17 01:02:20|||||||||3
1721178150000|2024-07-17 01:02:30|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|3
1721178160000|2024-07-17 01:02:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|5
1721178170000|2024-07-17 01:02:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1721178180000|2024-07-17 01:03:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|6
1721178190000|2024-07-17 01:03:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|0
1721178200000|2024-07-17 01:03:20|||||||||5
1721178210000|2024-07-17 01:03:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1721178220000|2024-07-17 01:03:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1721178230000|2024-07-17 01:03:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1721178240000|2024-07-17 01:04:00|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1721178250000|2024-07-17 01:04:10|||||||||2
1721178260000|2024-07-17 01:04:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1721178270000|2024-07-17 01:04:30|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|13
1721178280000|2024-07-17 01:04:40|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1721178290000|2024-07-17 01:04:50|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|2
1721178300000|2024-07-17 01:05:00|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|4
1721178310000|2024-07-17 01:05:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1721178320000|2024-07-17 01:05:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1721178340000|2024-07-17 01:05:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1721178360000|2024-07-17 01:06:00|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|26
1721178370000|2024-07-17 01:06:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|5
1721178380000|2024-07-17 01:06:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|2
1721178390000|2024-07-17 01:06:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1721178400000|2024-07-17 01:06:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|5
1721178410000|2024-07-17 01:06:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1721178420000|2024-07-17 01:07:00|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|2
1721178430000|2024-07-17 01:07:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|6
1721178440000|2024-07-17 01:07:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1721178450000|2024-07-17 01:07:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1721178460000|2024-07-17 01:07:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1721178470000|2024-07-17 01:07:50|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2264|2263.7|48
1721178480000|2024-07-17 01:08:00|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1721178500000|2024-07-17 01:08:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1721178510000|2024-07-17 01:08:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|58
1721178520000|2024-07-17 01:08:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1721178530000|2024-07-17 01:08:50|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1721178560000|2024-07-17 01:09:20|2263.9|2263.6|2264.7|2264.4|2264.7|2264.4|2263.9|2263.6|40
1721178570000|2024-07-17 01:09:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1721178590000|2024-07-17 01:09:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1721178610000|2024-07-17 01:10:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|1
1721178630000|2024-07-17 01:10:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1721178640000|2024-07-17 01:10:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1721178670000|2024-07-17 01:11:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|6
1721178700000|2024-07-17 01:11:40|||||||||1
1721178720000|2024-07-17 01:12:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1721178730000|2024-07-17 01:12:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1721178750000|2024-07-17 01:12:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1721178770000|2024-07-17 01:12:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1721178780000|2024-07-17 01:13:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|6
1721178790000|2024-07-17 01:13:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|4
1721178800000|2024-07-17 01:13:20|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|5
1721178810000|2024-07-17 01:13:30|||||||||1
1721178820000|2024-07-17 01:13:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1721178830000|2024-07-17 01:13:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|4
1721178840000|2024-07-17 01:14:00|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|6
1721178850000|2024-07-17 01:14:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1721178860000|2024-07-17 01:14:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|5
1721178870000|2024-07-17 01:14:30|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|2
1721178880000|2024-07-17 01:14:40|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1721178900000|2024-07-17 01:15:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|4
1721178910000|2024-07-17 01:15:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|1
1721178920000|2024-07-17 01:15:20|||||||||1
1721178930000|2024-07-17 01:15:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1721178940000|2024-07-17 01:15:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1721178950000|2024-07-17 01:15:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1721178960000|2024-07-17 01:16:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|3
1721178970000|2024-07-17 01:16:10|||||||||1
1721178990000|2024-07-17 01:16:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1721179000000|2024-07-17 01:16:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|4
1721179010000|2024-07-17 01:16:50|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|3
1721179020000|2024-07-17 01:17:00|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1721179030000|2024-07-17 01:17:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|4
1721179040000|2024-07-17 01:17:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1721179050000|2024-07-17 01:17:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721179060000|2024-07-17 01:17:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1721179070000|2024-07-17 01:17:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|8
1721179080000|2024-07-17 01:18:00|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1721179090000|2024-07-17 01:18:10|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|19
1721179100000|2024-07-17 01:18:20|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|11
1721179110000|2024-07-17 01:18:30|||||||||1
1721179120000|2024-07-17 01:18:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|5
1721179130000|2024-07-17 01:18:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1721179140000|2024-07-17 01:19:00|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1721179150000|2024-07-17 01:19:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|2
1721179160000|2024-07-17 01:19:20|||||||||3
1721179170000|2024-07-17 01:19:30|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.1|2265.8|31
1721179180000|2024-07-17 01:19:40|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|8
1721179190000|2024-07-17 01:19:50|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|4
1721179210000|2024-07-17 01:20:10|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266.2|2265.9|24
1721179220000|2024-07-17 01:20:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|4
1721179230000|2024-07-17 01:20:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|22
1721179240000|2024-07-17 01:20:40|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|4
1721179250000|2024-07-17 01:20:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|4
1721179260000|2024-07-17 01:21:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|4
1721179270000|2024-07-17 01:21:10|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|12
1721179280000|2024-07-17 01:21:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|6
1721179290000|2024-07-17 01:21:30|||||||||6
1721179300000|2024-07-17 01:21:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|4
1721179310000|2024-07-17 01:21:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1721179320000|2024-07-17 01:22:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1721179330000|2024-07-17 01:22:10|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|3
1721179340000|2024-07-17 01:22:20|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|6
1721179350000|2024-07-17 01:22:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1721179360000|2024-07-17 01:22:40|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|7
1721179370000|2024-07-17 01:22:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|10
1721179380000|2024-07-17 01:23:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721179390000|2024-07-17 01:23:10|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|2
1721179400000|2024-07-17 01:23:20|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|6
1721179410000|2024-07-17 01:23:30|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|16
1721179420000|2024-07-17 01:23:40|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|24
1721179430000|2024-07-17 01:23:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|2
1721179440000|2024-07-17 01:24:00|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1721179450000|2024-07-17 01:24:10|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|2
1721179460000|2024-07-17 01:24:20|2267.5|2267.2|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|7
1721179470000|2024-07-17 01:24:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1721179480000|2024-07-17 01:24:40|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|4
1721179490000|2024-07-17 01:24:50|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1721179510000|2024-07-17 01:25:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1721179520000|2024-07-17 01:25:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|5
1721179530000|2024-07-17 01:25:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|6
1721179550000|2024-07-17 01:25:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|3
1721179590000|2024-07-17 01:26:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1721179600000|2024-07-17 01:26:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|5
1721179610000|2024-07-17 01:26:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|4
1721179620000|2024-07-17 01:27:00|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|3
1721179630000|2024-07-17 01:27:10|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|1
1721179640000|2024-07-17 01:27:20|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|7
1721179650000|2024-07-17 01:27:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1721179660000|2024-07-17 01:27:40|||||||||1
1721179670000|2024-07-17 01:27:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|1
1721179680000|2024-07-17 01:28:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|5
1721179690000|2024-07-17 01:28:10|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|3
1721179700000|2024-07-17 01:28:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|2
1721179710000|2024-07-17 01:28:30|||||||||1
1721179720000|2024-07-17 01:28:40|||||||||1
1721179740000|2024-07-17 01:29:00|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|6
1721179750000|2024-07-17 01:29:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1721179760000|2024-07-17 01:29:20|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|4
1721179770000|2024-07-17 01:29:30|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|8
1721179780000|2024-07-17 01:29:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|2
1721179790000|2024-07-17 01:29:50|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|3
1721179800000|2024-07-17 01:30:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|3
1721179810000|2024-07-17 01:30:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1721179820000|2024-07-17 01:30:20|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|3
1721179870000|2024-07-17 01:31:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721179890000|2024-07-17 01:31:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1721179900000|2024-07-17 01:31:40|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|4
1721179910000|2024-07-17 01:31:50|||||||||4
1721179920000|2024-07-17 01:32:00|||||||||5
1721179930000|2024-07-17 01:32:10|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|5
1721179940000|2024-07-17 01:32:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2
1721179950000|2024-07-17 01:32:30|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.4|2267.1|8
1721179960000|2024-07-17 01:32:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|1
1721179970000|2024-07-17 01:32:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1721179980000|2024-07-17 01:33:00|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.2|2266.9|12
1721179990000|2024-07-17 01:33:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1721180000000|2024-07-17 01:33:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721180010000|2024-07-17 01:33:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1721180030000|2024-07-17 01:33:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1721180040000|2024-07-17 01:34:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1721180060000|2024-07-17 01:34:20|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|3
1721180080000|2024-07-17 01:34:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|3
1721180090000|2024-07-17 01:34:50|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|2
1721180100000|2024-07-17 01:35:00|||||||||2
1721180110000|2024-07-17 01:35:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1721180120000|2024-07-17 01:35:20|||||||||1
1721180130000|2024-07-17 01:35:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721180150000|2024-07-17 01:35:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1721180160000|2024-07-17 01:36:00|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|4
1721180170000|2024-07-17 01:36:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721180190000|2024-07-17 01:36:30|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1721180200000|2024-07-17 01:36:40|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|1
1721180210000|2024-07-17 01:36:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1721180220000|2024-07-17 01:37:00|2267.6|2267.3|2267.2|2266.9|2267.6|2267.3|2267.2|2266.9|3
1721180230000|2024-07-17 01:37:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1721180240000|2024-07-17 01:37:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1721180270000|2024-07-17 01:37:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1721180280000|2024-07-17 01:38:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|0
1721180290000|2024-07-17 01:38:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1721180300000|2024-07-17 01:38:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|2
1721180310000|2024-07-17 01:38:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1721180320000|2024-07-17 01:38:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|7
1721180330000|2024-07-17 01:38:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|12
1721180340000|2024-07-17 01:39:00|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1721180350000|2024-07-17 01:39:10|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|0
1721180360000|2024-07-17 01:39:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|1
1721180370000|2024-07-17 01:39:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|2
1721180390000|2024-07-17 01:39:50|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|3
1721180410000|2024-07-17 01:40:10|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|3
1721180430000|2024-07-17 01:40:30|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|1
1721180440000|2024-07-17 01:40:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1721180450000|2024-07-17 01:40:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|7
1721180470000|2024-07-17 01:41:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1721180490000|2024-07-17 01:41:30|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|22
1721180500000|2024-07-17 01:41:40|||||||||1
1721180510000|2024-07-17 01:41:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1721180520000|2024-07-17 01:42:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1721180530000|2024-07-17 01:42:10|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|22
1721180540000|2024-07-17 01:42:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1721180550000|2024-07-17 01:42:30|2267.2|2266.9|2267|2266.7|2267.2|2266.9|2267|2266.7|4
1721180560000|2024-07-17 01:42:40|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|4
1721180570000|2024-07-17 01:42:50|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|1
1721180580000|2024-07-17 01:43:00|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1721180610000|2024-07-17 01:43:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1721180620000|2024-07-17 01:43:40|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1721180630000|2024-07-17 01:43:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1721180640000|2024-07-17 01:44:00|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|3
1721180650000|2024-07-17 01:44:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2
1721180660000|2024-07-17 01:44:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721180670000|2024-07-17 01:44:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1721180700000|2024-07-17 01:45:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1721180710000|2024-07-17 01:45:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1721180720000|2024-07-17 01:45:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1721180730000|2024-07-17 01:45:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|4
1721180740000|2024-07-17 01:45:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1721180750000|2024-07-17 01:45:50|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1721180760000|2024-07-17 01:46:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|6
1721180770000|2024-07-17 01:46:10|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|1
1721180780000|2024-07-17 01:46:20|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|0
1721180790000|2024-07-17 01:46:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|0
1721180800000|2024-07-17 01:46:40|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1721180810000|2024-07-17 01:46:50|||||||||1
1721180820000|2024-07-17 01:47:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|1
1721180830000|2024-07-17 01:47:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1721180840000|2024-07-17 01:47:20|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1721180850000|2024-07-17 01:47:30|||||||||2
1721180860000|2024-07-17 01:47:40|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|3
1721180880000|2024-07-17 01:48:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1721180890000|2024-07-17 01:48:10|||||||||1
1721180900000|2024-07-17 01:48:20|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|40
1721180910000|2024-07-17 01:48:30|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|2
1721180920000|2024-07-17 01:48:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1721180930000|2024-07-17 01:48:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1721180950000|2024-07-17 01:49:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|10
1721180960000|2024-07-17 01:49:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1721180970000|2024-07-17 01:49:30|||||||||1
1721180990000|2024-07-17 01:49:50|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|2
1721181000000|2024-07-17 01:50:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|6
1721181020000|2024-07-17 01:50:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1721181030000|2024-07-17 01:50:30|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1721181040000|2024-07-17 01:50:40|||||||||2
1721181050000|2024-07-17 01:50:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|3
1721181060000|2024-07-17 01:51:00|2266.7|2266.4|2267.1|2266.8|2267.1|2266.8|2266.7|2266.4|9
1721181080000|2024-07-17 01:51:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1721181090000|2024-07-17 01:51:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1721181100000|2024-07-17 01:51:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1721181110000|2024-07-17 01:51:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1721181150000|2024-07-17 01:52:30|||||||||7
1721181180000|2024-07-17 01:53:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1721181190000|2024-07-17 01:53:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|1
1721181200000|2024-07-17 01:53:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1721181220000|2024-07-17 01:53:40|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|5
1721181240000|2024-07-17 01:54:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1721181250000|2024-07-17 01:54:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1721181260000|2024-07-17 01:54:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|2
1721181280000|2024-07-17 01:54:40|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1721181290000|2024-07-17 01:54:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1721181320000|2024-07-17 01:55:20|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|4
1721181350000|2024-07-17 01:55:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1721181360000|2024-07-17 01:56:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|3
1721181370000|2024-07-17 01:56:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1721181380000|2024-07-17 01:56:20|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|2
1721181390000|2024-07-17 01:56:30|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|2
1721181400000|2024-07-17 01:56:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1721181410000|2024-07-17 01:56:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1721181450000|2024-07-17 01:57:30|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|1
1721181460000|2024-07-17 01:57:40|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|2
1721181470000|2024-07-17 01:57:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|3
1721181480000|2024-07-17 01:58:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1721181520000|2024-07-17 01:58:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|1
1721181530000|2024-07-17 01:58:50|2266.9|2266.6|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|0
1721181540000|2024-07-17 01:59:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|10
1721181550000|2024-07-17 01:59:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1721181560000|2024-07-17 01:59:20|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1721181570000|2024-07-17 01:59:30|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1721181580000|2024-07-17 01:59:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1721181590000|2024-07-17 01:59:50|||||||||1
1721181600000|2024-07-17 02:00:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|5
1721181610000|2024-07-17 02:00:10|||||||||2
1721181620000|2024-07-17 02:00:20|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1721181640000|2024-07-17 02:00:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1721181650000|2024-07-17 02:00:50|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|10
1721181660000|2024-07-17 02:01:00|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|3
1721181670000|2024-07-17 02:01:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1721181680000|2024-07-17 02:01:20|||||||||1
1721181690000|2024-07-17 02:01:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|5
1721181700000|2024-07-17 02:01:40|||||||||3
1721181720000|2024-07-17 02:02:00|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|7
1721181730000|2024-07-17 02:02:10|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1721181740000|2024-07-17 02:02:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1721181760000|2024-07-17 02:02:40|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|0
1721181770000|2024-07-17 02:02:50|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|0
1721181790000|2024-07-17 02:03:10|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|20
1721181830000|2024-07-17 02:03:50|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|5
1721181840000|2024-07-17 02:04:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|11
1721181850000|2024-07-17 02:04:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|3
1721181860000|2024-07-17 02:04:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|7
1721181870000|2024-07-17 02:04:30|2266.3|2266|2266.4|2266.1|2266.5|2266.2|2266.3|2266|5
1721181880000|2024-07-17 02:04:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1721181890000|2024-07-17 02:04:50|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.1|2265.8|8
1721181900000|2024-07-17 02:05:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1721181920000|2024-07-17 02:05:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|4
1721181930000|2024-07-17 02:05:30|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|2
1721181960000|2024-07-17 02:06:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|7
1721181970000|2024-07-17 02:06:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|11
1721181980000|2024-07-17 02:06:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|8
1721181990000|2024-07-17 02:06:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1721182000000|2024-07-17 02:06:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1721182020000|2024-07-17 02:07:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1721182030000|2024-07-17 02:07:10|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|7
1721182040000|2024-07-17 02:07:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1721182060000|2024-07-17 02:07:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1721182080000|2024-07-17 02:08:00|||||||||5
1721182090000|2024-07-17 02:08:10|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|7
1721182110000|2024-07-17 02:08:30|||||||||3
1721182120000|2024-07-17 02:08:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1721182130000|2024-07-17 02:08:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|1
1721182140000|2024-07-17 02:09:00|||||||||1
1721182150000|2024-07-17 02:09:10|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|1
1721182160000|2024-07-17 02:09:20|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1721182190000|2024-07-17 02:09:50|||||||||1
1721182200000|2024-07-17 02:10:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1721182210000|2024-07-17 02:10:10|||||||||1
1721182230000|2024-07-17 02:10:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1721182250000|2024-07-17 02:10:50|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|3
1721182260000|2024-07-17 02:11:00|||||||||3
1721182270000|2024-07-17 02:11:10|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|1
1721182280000|2024-07-17 02:11:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|3
1721182290000|2024-07-17 02:11:30|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1721182300000|2024-07-17 02:11:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1721182320000|2024-07-17 02:12:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1721182340000|2024-07-17 02:12:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|21
1721182350000|2024-07-17 02:12:30|2266.1|2265.8|2265.4|2265.1|2266.1|2265.8|2265.4|2265.1|50
1721182360000|2024-07-17 02:12:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|9
1721182370000|2024-07-17 02:12:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1721182380000|2024-07-17 02:13:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|15
1721182390000|2024-07-17 02:13:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721182400000|2024-07-17 02:13:20|||||||||2
1721182410000|2024-07-17 02:13:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1721182440000|2024-07-17 02:14:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|32
1721182450000|2024-07-17 02:14:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1721182460000|2024-07-17 02:14:20|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|17
1721182470000|2024-07-17 02:14:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|9
1721182480000|2024-07-17 02:14:40|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|6
1721182490000|2024-07-17 02:14:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1721182500000|2024-07-17 02:15:00|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1721182510000|2024-07-17 02:15:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1721182540000|2024-07-17 02:15:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721182550000|2024-07-17 02:15:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1721182560000|2024-07-17 02:16:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|4
1721182570000|2024-07-17 02:16:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|2
1721182580000|2024-07-17 02:16:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1721182590000|2024-07-17 02:16:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1721182600000|2024-07-17 02:16:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|15
1721182610000|2024-07-17 02:16:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1721182620000|2024-07-17 02:17:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1721182630000|2024-07-17 02:17:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1721182650000|2024-07-17 02:17:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1721182660000|2024-07-17 02:17:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|7
1721182670000|2024-07-17 02:17:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1721182690000|2024-07-17 02:18:10|||||||||4
1721182720000|2024-07-17 02:18:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|5
1721182730000|2024-07-17 02:18:50|||||||||3
1721182740000|2024-07-17 02:19:00|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|2
1721182760000|2024-07-17 02:19:20|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|8
1721182770000|2024-07-17 02:19:30|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|2
1721182780000|2024-07-17 02:19:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1721182800000|2024-07-17 02:20:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|8
1721182810000|2024-07-17 02:20:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1721182820000|2024-07-17 02:20:20|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|11
1721182840000|2024-07-17 02:20:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1721182850000|2024-07-17 02:20:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1721182860000|2024-07-17 02:21:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1721182870000|2024-07-17 02:21:10|||||||||1
1721182890000|2024-07-17 02:21:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|7
1721182900000|2024-07-17 02:21:40|||||||||1
1721182940000|2024-07-17 02:22:20|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|3
1721182950000|2024-07-17 02:22:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|5
1721182970000|2024-07-17 02:22:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|2
1721183010000|2024-07-17 02:23:30|||||||||4
1721183020000|2024-07-17 02:23:40|||||||||2
1721183070000|2024-07-17 02:24:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1721183090000|2024-07-17 02:24:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1721183100000|2024-07-17 02:25:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|5
1721183110000|2024-07-17 02:25:10|||||||||1
1721183120000|2024-07-17 02:25:20|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|7
1721183150000|2024-07-17 02:25:50|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|6
1721183160000|2024-07-17 02:26:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1721183180000|2024-07-17 02:26:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1721183210000|2024-07-17 02:26:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1721183230000|2024-07-17 02:27:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|5
1721183240000|2024-07-17 02:27:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1721183250000|2024-07-17 02:27:30|||||||||1
1721183300000|2024-07-17 02:28:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|5
1721183310000|2024-07-17 02:28:30|||||||||2
1721183320000|2024-07-17 02:28:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1721183360000|2024-07-17 02:29:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1721183370000|2024-07-17 02:29:30|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|5
1721183390000|2024-07-17 02:29:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|5
1721183400000|2024-07-17 02:30:00|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|8
1721183410000|2024-07-17 02:30:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|8
1721183420000|2024-07-17 02:30:20|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|11
1721183430000|2024-07-17 02:30:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|5
1721183440000|2024-07-17 02:30:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1721183450000|2024-07-17 02:30:50|||||||||4
1721183460000|2024-07-17 02:31:00|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|23
1721183470000|2024-07-17 02:31:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1721183480000|2024-07-17 02:31:20|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|4
1721183490000|2024-07-17 02:31:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1721183510000|2024-07-17 02:31:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1721183520000|2024-07-17 02:32:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1721183540000|2024-07-17 02:32:20|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|5
1721183570000|2024-07-17 02:32:50|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|14
1721183600000|2024-07-17 02:33:20|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|1
1721183610000|2024-07-17 02:33:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|8
1721183630000|2024-07-17 02:33:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1721183640000|2024-07-17 02:34:00|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1721183660000|2024-07-17 02:34:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|9
1721183670000|2024-07-17 02:34:30|||||||||1
1721183680000|2024-07-17 02:34:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1721183690000|2024-07-17 02:34:50|||||||||1
1721183710000|2024-07-17 02:35:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1721183720000|2024-07-17 02:35:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1721183730000|2024-07-17 02:35:30|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1721183740000|2024-07-17 02:35:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|5
1721183750000|2024-07-17 02:35:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|1
1721183760000|2024-07-17 02:36:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1721183780000|2024-07-17 02:36:20|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|4
1721183790000|2024-07-17 02:36:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|3
1721183800000|2024-07-17 02:36:40|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|5
1721183820000|2024-07-17 02:37:00|||||||||1
1721183840000|2024-07-17 02:37:20|||||||||2
1721183850000|2024-07-17 02:37:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|7
1721183860000|2024-07-17 02:37:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|3
1721183870000|2024-07-17 02:37:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|6
1721183890000|2024-07-17 02:38:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1721183910000|2024-07-17 02:38:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|5
1721183930000|2024-07-17 02:38:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|13
1721183940000|2024-07-17 02:39:00|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|7
1721183950000|2024-07-17 02:39:10|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|4
1721183960000|2024-07-17 02:39:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|6
1721183990000|2024-07-17 02:39:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1721184010000|2024-07-17 02:40:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|6
1721184020000|2024-07-17 02:40:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1721184030000|2024-07-17 02:40:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1721184040000|2024-07-17 02:40:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|4
1721184060000|2024-07-17 02:41:00|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|2
1721184080000|2024-07-17 02:41:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|6
1721184090000|2024-07-17 02:41:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1721184100000|2024-07-17 02:41:40|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|11
1721184110000|2024-07-17 02:41:50|||||||||1
1721184120000|2024-07-17 02:42:00|||||||||1
1721184130000|2024-07-17 02:42:10|||||||||4
1721184160000|2024-07-17 02:42:40|||||||||1
1721184170000|2024-07-17 02:42:50|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|7
1721184190000|2024-07-17 02:43:10|||||||||1
1721184210000|2024-07-17 02:43:30|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1721184230000|2024-07-17 02:43:50|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1721184240000|2024-07-17 02:44:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|10
1721184250000|2024-07-17 02:44:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|7
1721184260000|2024-07-17 02:44:20|||||||||1
1721184270000|2024-07-17 02:44:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|9
1721184280000|2024-07-17 02:44:40|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|13
1721184290000|2024-07-17 02:44:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1721184300000|2024-07-17 02:45:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|7
1721184310000|2024-07-17 02:45:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1721184320000|2024-07-17 02:45:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|4
1721184330000|2024-07-17 02:45:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1721184340000|2024-07-17 02:45:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|1
1721184360000|2024-07-17 02:46:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|3
1721184370000|2024-07-17 02:46:10|2266.2|2265.9|2266.3|2266|2266.4|2266.1|2266.2|2265.9|10
1721184390000|2024-07-17 02:46:30|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1721184400000|2024-07-17 02:46:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|5
1721184410000|2024-07-17 02:46:50|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1721184430000|2024-07-17 02:47:10|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|3
1721184440000|2024-07-17 02:47:20|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|12
1721184460000|2024-07-17 02:47:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1721184480000|2024-07-17 02:48:00|2266.5|2266.2|2267|2266.7|2267.1|2266.8|2266.5|2266.2|32
1721184490000|2024-07-17 02:48:10|||||||||1
1721184500000|2024-07-17 02:48:20|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|6
1721184510000|2024-07-17 02:48:30|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1721184520000|2024-07-17 02:48:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1721184540000|2024-07-17 02:49:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1721184550000|2024-07-17 02:49:10|2267|2266.7|2267|2266.7|2267|2266.7|2266.8|2266.5|2
1721184560000|2024-07-17 02:49:20|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|2
1721184570000|2024-07-17 02:49:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1721184590000|2024-07-17 02:49:50|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|3
1721184600000|2024-07-17 02:50:00|||||||||1
1721184610000|2024-07-17 02:50:10|||||||||1
1721184630000|2024-07-17 02:50:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|9
1721184690000|2024-07-17 02:51:30|||||||||1
1721184700000|2024-07-17 02:51:40|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1721184710000|2024-07-17 02:51:50|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1721184720000|2024-07-17 02:52:00|||||||||3
1721184750000|2024-07-17 02:52:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1721184760000|2024-07-17 02:52:40|||||||||9
1721184770000|2024-07-17 02:52:50|||||||||1
1721184780000|2024-07-17 02:53:00|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1721184810000|2024-07-17 02:53:30|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|3
1721184820000|2024-07-17 02:53:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|7
1721184830000|2024-07-17 02:53:50|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|8
1721184840000|2024-07-17 02:54:00|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|4
1721184850000|2024-07-17 02:54:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1721184860000|2024-07-17 02:54:20|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|5
1721184870000|2024-07-17 02:54:30|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|7
1721184890000|2024-07-17 02:54:50|||||||||1
1721184900000|2024-07-17 02:55:00|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|1
1721184910000|2024-07-17 02:55:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|8
1721184920000|2024-07-17 02:55:20|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1721184940000|2024-07-17 02:55:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|1
1721184950000|2024-07-17 02:55:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|8
1721184960000|2024-07-17 02:56:00|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1721184980000|2024-07-17 02:56:20|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|1
1721185010000|2024-07-17 02:56:50|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|1
1721185030000|2024-07-17 02:57:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|3
1721185040000|2024-07-17 02:57:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1721185050000|2024-07-17 02:57:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1721185060000|2024-07-17 02:57:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|15
1721185070000|2024-07-17 02:57:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|3
1721185080000|2024-07-17 02:58:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1721185090000|2024-07-17 02:58:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1721185120000|2024-07-17 02:58:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|3
1721185150000|2024-07-17 02:59:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1721185160000|2024-07-17 02:59:20|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1721185200000|2024-07-17 03:00:00|2267.2|2266.9|2267.3|2267|2267.4|2267.1|2267.2|2266.9|4
1721185230000|2024-07-17 03:00:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1721185240000|2024-07-17 03:00:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1721185260000|2024-07-17 03:01:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|2
1721185280000|2024-07-17 03:01:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1721185290000|2024-07-17 03:01:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1721185300000|2024-07-17 03:01:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721185310000|2024-07-17 03:01:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|9
1721185320000|2024-07-17 03:02:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|25
1721185340000|2024-07-17 03:02:20|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|0
1721185350000|2024-07-17 03:02:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1721185360000|2024-07-17 03:02:40|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1721185370000|2024-07-17 03:02:50|||||||||1
1721185380000|2024-07-17 03:03:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1721185390000|2024-07-17 03:03:10|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|4
1721185400000|2024-07-17 03:03:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1721185430000|2024-07-17 03:03:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|13
1721185440000|2024-07-17 03:04:00|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|6
1721185450000|2024-07-17 03:04:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1721185460000|2024-07-17 03:04:20|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|1
1721185470000|2024-07-17 03:04:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|7
1721185480000|2024-07-17 03:04:40|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1721185490000|2024-07-17 03:04:50|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1721185500000|2024-07-17 03:05:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1721185510000|2024-07-17 03:05:10|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|44
1721185520000|2024-07-17 03:05:20|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|0
1721185530000|2024-07-17 03:05:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1721185540000|2024-07-17 03:05:40|2266.4|2266.1|2266.4|2266.1|2266.5|2266.2|2266.3|2266|15
1721185550000|2024-07-17 03:05:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|5
1721185560000|2024-07-17 03:06:00|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|4
1721185590000|2024-07-17 03:06:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1721185610000|2024-07-17 03:06:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1721185620000|2024-07-17 03:07:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|3
1721185630000|2024-07-17 03:07:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1721185650000|2024-07-17 03:07:30|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|3
1721185660000|2024-07-17 03:07:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2
1721185670000|2024-07-17 03:07:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|3
1721185680000|2024-07-17 03:08:00|||||||||2
1721185690000|2024-07-17 03:08:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1721185700000|2024-07-17 03:08:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1721185740000|2024-07-17 03:09:00|||||||||1
1721185750000|2024-07-17 03:09:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|5
1721185760000|2024-07-17 03:09:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|5
1721185770000|2024-07-17 03:09:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|3
1721185780000|2024-07-17 03:09:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1721185790000|2024-07-17 03:09:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1721185800000|2024-07-17 03:10:00|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|0
1721185810000|2024-07-17 03:10:10|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|1
1721185830000|2024-07-17 03:10:30|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|4
1721185840000|2024-07-17 03:10:40|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|5
1721185850000|2024-07-17 03:10:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1721185860000|2024-07-17 03:11:00|||||||||1
1721185870000|2024-07-17 03:11:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1721185880000|2024-07-17 03:11:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1721185890000|2024-07-17 03:11:30|||||||||2
1721185970000|2024-07-17 03:12:50|||||||||1
1721185980000|2024-07-17 03:13:00|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1721185990000|2024-07-17 03:13:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|1
1721186010000|2024-07-17 03:13:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1721186020000|2024-07-17 03:13:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|1
1721186030000|2024-07-17 03:13:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1721186050000|2024-07-17 03:14:10|||||||||2
1721186060000|2024-07-17 03:14:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1721186120000|2024-07-17 03:15:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1721186150000|2024-07-17 03:15:50|||||||||1
1721186180000|2024-07-17 03:16:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|2
1721186190000|2024-07-17 03:16:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|3
1721186200000|2024-07-17 03:16:40|||||||||5
1721186210000|2024-07-17 03:16:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|5
1721186220000|2024-07-17 03:17:00|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|6
1721186230000|2024-07-17 03:17:10|||||||||1
1721186240000|2024-07-17 03:17:20|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|2
1721186250000|2024-07-17 03:17:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|5
1721186260000|2024-07-17 03:17:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1721186270000|2024-07-17 03:17:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|5
1721186280000|2024-07-17 03:18:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721186300000|2024-07-17 03:18:20|||||||||1
1721186310000|2024-07-17 03:18:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|4
1721186320000|2024-07-17 03:18:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721186340000|2024-07-17 03:19:00|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|6
1721186350000|2024-07-17 03:19:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|3
1721186360000|2024-07-17 03:19:20|2267.3|2267|2266.7|2266.4|2267.3|2267|2266.7|2266.4|7
1721186370000|2024-07-17 03:19:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1721186380000|2024-07-17 03:19:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|1
1721186390000|2024-07-17 03:19:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1721186400000|2024-07-17 03:20:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|6
1721186420000|2024-07-17 03:20:20|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|0
1721186430000|2024-07-17 03:20:30|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|2
1721186440000|2024-07-17 03:20:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|2
1721186450000|2024-07-17 03:20:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1721186470000|2024-07-17 03:21:10|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|34
1721186480000|2024-07-17 03:21:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1721186520000|2024-07-17 03:22:00|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|50
1721186550000|2024-07-17 03:22:30|||||||||1
1721186560000|2024-07-17 03:22:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1721186600000|2024-07-17 03:23:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1721186610000|2024-07-17 03:23:30|||||||||3
1721186630000|2024-07-17 03:23:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1721186640000|2024-07-17 03:24:00|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1721186650000|2024-07-17 03:24:10|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1721186670000|2024-07-17 03:24:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|4
1721186680000|2024-07-17 03:24:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1721186690000|2024-07-17 03:24:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1721186700000|2024-07-17 03:25:00|||||||||2
1721186720000|2024-07-17 03:25:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1721186730000|2024-07-17 03:25:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1721186740000|2024-07-17 03:25:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|1
1721186750000|2024-07-17 03:25:50|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|5
1721186770000|2024-07-17 03:26:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1721186780000|2024-07-17 03:26:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1721186790000|2024-07-17 03:26:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|7
1721186810000|2024-07-17 03:26:50|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|2
1721186830000|2024-07-17 03:27:10|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1721186840000|2024-07-17 03:27:20|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|9
1721186880000|2024-07-17 03:28:00|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|6
1721186890000|2024-07-17 03:28:10|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1721186900000|2024-07-17 03:28:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|0
1721186910000|2024-07-17 03:28:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1721186920000|2024-07-17 03:28:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|1
1721186930000|2024-07-17 03:28:50|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|2
1721186940000|2024-07-17 03:29:00|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1721186950000|2024-07-17 03:29:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721186960000|2024-07-17 03:29:20|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1721186980000|2024-07-17 03:29:40|||||||||1
1721186990000|2024-07-17 03:29:50|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|0
1721187000000|2024-07-17 03:30:00|2267.7|2267.4|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|6
1721187020000|2024-07-17 03:30:20|||||||||2
1721187030000|2024-07-17 03:30:30|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|15
1721187050000|2024-07-17 03:30:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|9
1721187060000|2024-07-17 03:31:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|5
1721187070000|2024-07-17 03:31:10|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|0
1721187080000|2024-07-17 03:31:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|7
1721187090000|2024-07-17 03:31:30|2268.2|2267.9|2268.2|2267.9|2268.3|2268|2268.2|2267.9|4
1721187100000|2024-07-17 03:31:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1721187130000|2024-07-17 03:32:10|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|1
1721187140000|2024-07-17 03:32:20|||||||||1
1721187150000|2024-07-17 03:32:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1721187170000|2024-07-17 03:32:50|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|1
1721187180000|2024-07-17 03:33:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1721187190000|2024-07-17 03:33:10|||||||||8
1721187210000|2024-07-17 03:33:30|||||||||1
1721187220000|2024-07-17 03:33:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1721187250000|2024-07-17 03:34:10|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|26
1721187270000|2024-07-17 03:34:30|||||||||8
1721187280000|2024-07-17 03:34:40|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|7
1721187290000|2024-07-17 03:34:50|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|10
1721187300000|2024-07-17 03:35:00|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|54
1721187310000|2024-07-17 03:35:10|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1721187330000|2024-07-17 03:35:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1721187340000|2024-07-17 03:35:40|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|3
1721187350000|2024-07-17 03:35:50|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|11
1721187360000|2024-07-17 03:36:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1721187370000|2024-07-17 03:36:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1721187390000|2024-07-17 03:36:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|0
1721187400000|2024-07-17 03:36:40|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|1
1721187420000|2024-07-17 03:37:00|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|10
1721187430000|2024-07-17 03:37:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1721187440000|2024-07-17 03:37:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|7
1721187450000|2024-07-17 03:37:30|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|0
1721187460000|2024-07-17 03:37:40|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|3
1721187470000|2024-07-17 03:37:50|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|5
1721187480000|2024-07-17 03:38:00|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|3
1721187490000|2024-07-17 03:38:10|||||||||2
1721187510000|2024-07-17 03:38:30|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1721187540000|2024-07-17 03:39:00|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1721187550000|2024-07-17 03:39:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1721187560000|2024-07-17 03:39:20|||||||||2
1721187570000|2024-07-17 03:39:30|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1721187580000|2024-07-17 03:39:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1721187590000|2024-07-17 03:39:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|4
1721187600000|2024-07-17 03:40:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|10
1721187610000|2024-07-17 03:40:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|6
1721187620000|2024-07-17 03:40:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1721187630000|2024-07-17 03:40:30|||||||||5
1721187640000|2024-07-17 03:40:40|||||||||1
1721187670000|2024-07-17 03:41:10|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|3
1721187680000|2024-07-17 03:41:20|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|1
1721187690000|2024-07-17 03:41:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|6
1721187710000|2024-07-17 03:41:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1721187720000|2024-07-17 03:42:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|4
1721187740000|2024-07-17 03:42:20|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|1
1721187760000|2024-07-17 03:42:40|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1721187780000|2024-07-17 03:43:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|3
1721187800000|2024-07-17 03:43:20|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|3
1721187810000|2024-07-17 03:43:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1721187820000|2024-07-17 03:43:40|2268.1|2267.8|2267.5|2267.2|2268.1|2267.8|2267.5|2267.2|11
1721187830000|2024-07-17 03:43:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1721187840000|2024-07-17 03:44:00|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|2
1721187850000|2024-07-17 03:44:10|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|2
1721187860000|2024-07-17 03:44:20|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|5
1721187870000|2024-07-17 03:44:30|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|0
1721187880000|2024-07-17 03:44:40|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|1
1721187890000|2024-07-17 03:44:50|2267.4|2267.1|2267.6|2267.3|2267.9|2267.6|2267.4|2267.1|45
1721187900000|2024-07-17 03:45:00|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|16
1721187910000|2024-07-17 03:45:10|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1721187920000|2024-07-17 03:45:20|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.1|2266.8|2
1721187930000|2024-07-17 03:45:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|4
1721187940000|2024-07-17 03:45:40|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|4
1721187950000|2024-07-17 03:45:50|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|4
1721187960000|2024-07-17 03:46:00|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267|2266.7|3
1721187970000|2024-07-17 03:46:10|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.3|2267|2
1721187980000|2024-07-17 03:46:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1721187990000|2024-07-17 03:46:30|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|6
1721188000000|2024-07-17 03:46:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1721188010000|2024-07-17 03:46:50|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|1
1721188020000|2024-07-17 03:47:00|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|2
1721188030000|2024-07-17 03:47:10|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|5
1721188040000|2024-07-17 03:47:20|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|19
1721188070000|2024-07-17 03:47:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1721188080000|2024-07-17 03:48:00|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|1
1721188090000|2024-07-17 03:48:10|||||||||2
1721188100000|2024-07-17 03:48:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1721188110000|2024-07-17 03:48:30|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|5
1721188130000|2024-07-17 03:48:50|2268.3|2268|2268.6|2268.3|2268.7|2268.4|2268.3|2268|16
1721188140000|2024-07-17 03:49:00|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|20
1721188150000|2024-07-17 03:49:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2
1721188160000|2024-07-17 03:49:20|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|12
1721188170000|2024-07-17 03:49:30|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|5
1721188180000|2024-07-17 03:49:40|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|5
1721188190000|2024-07-17 03:49:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1721188200000|2024-07-17 03:50:00|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.8|2268.5|13
1721188210000|2024-07-17 03:50:10|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|5
1721188220000|2024-07-17 03:50:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2
1721188230000|2024-07-17 03:50:30|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|77
1721188240000|2024-07-17 03:50:40|2269.5|2269.2|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|3
1721188250000|2024-07-17 03:50:50|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|7
1721188270000|2024-07-17 03:51:10|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|12
1721188280000|2024-07-17 03:51:20|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|2
1721188290000|2024-07-17 03:51:30|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|1
1721188300000|2024-07-17 03:51:40|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|5
1721188310000|2024-07-17 03:51:50|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|0
1721188320000|2024-07-17 03:52:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2
1721188330000|2024-07-17 03:52:10|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|0
1721188340000|2024-07-17 03:52:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|1
1721188360000|2024-07-17 03:52:40|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|2
1721188370000|2024-07-17 03:52:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|1
1721188390000|2024-07-17 03:53:10|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2269|2268.7|1
1721188400000|2024-07-17 03:53:20|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1721188420000|2024-07-17 03:53:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|3
1721188460000|2024-07-17 03:54:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|1
1721188480000|2024-07-17 03:54:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1721188490000|2024-07-17 03:54:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1721188500000|2024-07-17 03:55:00|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|3
1721188510000|2024-07-17 03:55:10|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|8
1721188520000|2024-07-17 03:55:20|||||||||1
1721188530000|2024-07-17 03:55:30|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|3
1721188540000|2024-07-17 03:55:40|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1721188550000|2024-07-17 03:55:50|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|5
1721188560000|2024-07-17 03:56:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1721188570000|2024-07-17 03:56:10|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|6
1721188590000|2024-07-17 03:56:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1721188600000|2024-07-17 03:56:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1721188610000|2024-07-17 03:56:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1721188620000|2024-07-17 03:57:00|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1721188630000|2024-07-17 03:57:10|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|0
1721188640000|2024-07-17 03:57:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1721188660000|2024-07-17 03:57:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1721188670000|2024-07-17 03:57:50|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1721188680000|2024-07-17 03:58:00|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|3
1721188690000|2024-07-17 03:58:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1721188720000|2024-07-17 03:58:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|7
1721188750000|2024-07-17 03:59:10|||||||||2
1721188770000|2024-07-17 03:59:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1721188780000|2024-07-17 03:59:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1721188790000|2024-07-17 03:59:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|3
1721188800000|2024-07-17 04:00:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|3
1721188810000|2024-07-17 04:00:10|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1721188830000|2024-07-17 04:00:30|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|5
1721188850000|2024-07-17 04:00:50|||||||||1
1721188860000|2024-07-17 04:01:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|1
1721188870000|2024-07-17 04:01:10|||||||||1
1721188880000|2024-07-17 04:01:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1721188890000|2024-07-17 04:01:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1721188900000|2024-07-17 04:01:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|2
1721188920000|2024-07-17 04:02:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|3
1721188930000|2024-07-17 04:02:10|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|1
1721188960000|2024-07-17 04:02:40|||||||||1
1721188980000|2024-07-17 04:03:00|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|3
1721188990000|2024-07-17 04:03:10|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|2
1721189000000|2024-07-17 04:03:20|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1721189010000|2024-07-17 04:03:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|50
1721189030000|2024-07-17 04:03:50|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|26
1721189040000|2024-07-17 04:04:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1721189070000|2024-07-17 04:04:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1721189080000|2024-07-17 04:04:40|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1721189090000|2024-07-17 04:04:50|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1721189100000|2024-07-17 04:05:00|||||||||1
1721189110000|2024-07-17 04:05:10|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|3
1721189120000|2024-07-17 04:05:20|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|2
1721189150000|2024-07-17 04:05:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|2
1721189160000|2024-07-17 04:06:00|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|0
1721189170000|2024-07-17 04:06:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1721189180000|2024-07-17 04:06:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1721189190000|2024-07-17 04:06:30|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1721189200000|2024-07-17 04:06:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|1
1721189210000|2024-07-17 04:06:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1721189260000|2024-07-17 04:07:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|3
1721189270000|2024-07-17 04:07:50|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1721189280000|2024-07-17 04:08:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1721189300000|2024-07-17 04:08:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|4
1721189330000|2024-07-17 04:08:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1721189340000|2024-07-17 04:09:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|6
1721189380000|2024-07-17 04:09:40|||||||||1
1721189390000|2024-07-17 04:09:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1721189400000|2024-07-17 04:10:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1721189410000|2024-07-17 04:10:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1721189420000|2024-07-17 04:10:20|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|2
1721189430000|2024-07-17 04:10:30|||||||||4
1721189440000|2024-07-17 04:10:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|14
1721189450000|2024-07-17 04:10:50|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1721189470000|2024-07-17 04:11:10|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|0
1721189480000|2024-07-17 04:11:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1721189490000|2024-07-17 04:11:30|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|7
1721189510000|2024-07-17 04:11:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1721189520000|2024-07-17 04:12:00|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|0
1721189530000|2024-07-17 04:12:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|2
1721189540000|2024-07-17 04:12:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1721189560000|2024-07-17 04:12:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1721189570000|2024-07-17 04:12:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1721189580000|2024-07-17 04:13:00|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|6
1721189630000|2024-07-17 04:13:50|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|5
1721189640000|2024-07-17 04:14:00|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1721189650000|2024-07-17 04:14:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1721189670000|2024-07-17 04:14:30|||||||||1
1721189760000|2024-07-17 04:16:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1721189830000|2024-07-17 04:17:10|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|7
1721189840000|2024-07-17 04:17:20|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|1
1721189850000|2024-07-17 04:17:30|||||||||2
1721189860000|2024-07-17 04:17:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|1
1721189880000|2024-07-17 04:18:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1721189890000|2024-07-17 04:18:10|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1721189900000|2024-07-17 04:18:20|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1721189930000|2024-07-17 04:18:50|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1721189950000|2024-07-17 04:19:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|4
1721189960000|2024-07-17 04:19:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|3
1721189970000|2024-07-17 04:19:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1721190000000|2024-07-17 04:20:00|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|1
1721190010000|2024-07-17 04:20:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1721190030000|2024-07-17 04:20:30|||||||||1
1721190050000|2024-07-17 04:20:50|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|7
1721190060000|2024-07-17 04:21:00|||||||||1
1721190070000|2024-07-17 04:21:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|1
1721190080000|2024-07-17 04:21:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1721190090000|2024-07-17 04:21:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1721190110000|2024-07-17 04:21:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1721190120000|2024-07-17 04:22:00|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|1
1721190130000|2024-07-17 04:22:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1721190150000|2024-07-17 04:22:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|5
1721190160000|2024-07-17 04:22:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1721190180000|2024-07-17 04:23:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1721190190000|2024-07-17 04:23:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1721190200000|2024-07-17 04:23:20|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|2
1721190240000|2024-07-17 04:24:00|||||||||1
1721190250000|2024-07-17 04:24:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1721190260000|2024-07-17 04:24:20|||||||||2
1721190270000|2024-07-17 04:24:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1721190280000|2024-07-17 04:24:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1721190310000|2024-07-17 04:25:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1721190340000|2024-07-17 04:25:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1721190350000|2024-07-17 04:25:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|1
1721190370000|2024-07-17 04:26:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1721190390000|2024-07-17 04:26:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|5
1721190400000|2024-07-17 04:26:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1721190460000|2024-07-17 04:27:40|||||||||1
1721190480000|2024-07-17 04:28:00|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|8
1721190490000|2024-07-17 04:28:10|||||||||1
1721190500000|2024-07-17 04:28:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1721190510000|2024-07-17 04:28:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1721190520000|2024-07-17 04:28:40|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|1
1721190530000|2024-07-17 04:28:50|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|4
1721190560000|2024-07-17 04:29:20|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1721190580000|2024-07-17 04:29:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1721190590000|2024-07-17 04:29:50|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1721190610000|2024-07-17 04:30:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|0
1721190620000|2024-07-17 04:30:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1721190650000|2024-07-17 04:30:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|6
1721190660000|2024-07-17 04:31:00|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|5
1721190670000|2024-07-17 04:31:10|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1721190680000|2024-07-17 04:31:20|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1721190690000|2024-07-17 04:31:30|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|4
1721190710000|2024-07-17 04:31:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1721190720000|2024-07-17 04:32:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|4
1721190730000|2024-07-17 04:32:10|||||||||5
1721190770000|2024-07-17 04:32:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1721190810000|2024-07-17 04:33:30|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|1
1721190820000|2024-07-17 04:33:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|3
1721190830000|2024-07-17 04:33:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|7
1721190840000|2024-07-17 04:34:00|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|2
1721190850000|2024-07-17 04:34:10|||||||||2
1721190860000|2024-07-17 04:34:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|8
1721190870000|2024-07-17 04:34:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1721190880000|2024-07-17 04:34:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|3
1721190890000|2024-07-17 04:34:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|8
1721190900000|2024-07-17 04:35:00|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|5
1721190910000|2024-07-17 04:35:10|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1721190920000|2024-07-17 04:35:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|1
1721190930000|2024-07-17 04:35:30|||||||||1
1721190940000|2024-07-17 04:35:40|||||||||7
1721190950000|2024-07-17 04:35:50|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|3
1721190960000|2024-07-17 04:36:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|0
1721190970000|2024-07-17 04:36:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1721190990000|2024-07-17 04:36:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1721191000000|2024-07-17 04:36:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|3
1721191030000|2024-07-17 04:37:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1721191040000|2024-07-17 04:37:20|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1721191060000|2024-07-17 04:37:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|4
1721191090000|2024-07-17 04:38:10|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1721191120000|2024-07-17 04:38:40|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.3|2267|0
1721191150000|2024-07-17 04:39:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2
1721191170000|2024-07-17 04:39:30|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|1
1721191190000|2024-07-17 04:39:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|3
1721191220000|2024-07-17 04:40:20|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1721191230000|2024-07-17 04:40:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|2
1721191240000|2024-07-17 04:40:40|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|3
1721191250000|2024-07-17 04:40:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|10
1721191260000|2024-07-17 04:41:00|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|8
1721191280000|2024-07-17 04:41:20|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|4
1721191290000|2024-07-17 04:41:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|0
1721191310000|2024-07-17 04:41:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|3
1721191330000|2024-07-17 04:42:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1721191360000|2024-07-17 04:42:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|2
1721191370000|2024-07-17 04:42:50|||||||||1
1721191380000|2024-07-17 04:43:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1721191400000|2024-07-17 04:43:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1721191410000|2024-07-17 04:43:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1721191430000|2024-07-17 04:43:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|0
1721191440000|2024-07-17 04:44:00|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1721191450000|2024-07-17 04:44:10|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|5
1721191460000|2024-07-17 04:44:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1721191470000|2024-07-17 04:44:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|3
1721191490000|2024-07-17 04:44:50|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|2
1721191500000|2024-07-17 04:45:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|5
1721191510000|2024-07-17 04:45:10|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.3|2267|3
1721191520000|2024-07-17 04:45:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1721191530000|2024-07-17 04:45:30|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1721191540000|2024-07-17 04:45:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|0
1721191570000|2024-07-17 04:46:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|2
1721191590000|2024-07-17 04:46:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|3
1721191600000|2024-07-17 04:46:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|1
1721191620000|2024-07-17 04:47:00|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|7
1721191630000|2024-07-17 04:47:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|6
1721191640000|2024-07-17 04:47:20|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|9
1721191650000|2024-07-17 04:47:30|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|5
1721191660000|2024-07-17 04:47:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|4
1721191670000|2024-07-17 04:47:50|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|5
1721191680000|2024-07-17 04:48:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|7
1721191690000|2024-07-17 04:48:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2
1721191700000|2024-07-17 04:48:20|||||||||5
1721191710000|2024-07-17 04:48:30|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|6
1721191720000|2024-07-17 04:48:40|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|8
1721191730000|2024-07-17 04:48:50|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.7|2267.4|8
1721191740000|2024-07-17 04:49:00|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1721191750000|2024-07-17 04:49:10|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|4
1721191760000|2024-07-17 04:49:20|||||||||3
1721191770000|2024-07-17 04:49:30|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|4
1721191780000|2024-07-17 04:49:40|||||||||4
1721191790000|2024-07-17 04:49:50|2268|2267.7|2268|2267.7|2268|2267.7|2267.9|2267.6|6
1721191810000|2024-07-17 04:50:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|15
1721191820000|2024-07-17 04:50:20|||||||||3
1721191830000|2024-07-17 04:50:30|||||||||1
1721191840000|2024-07-17 04:50:40|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2268|2267.7|19
1721191850000|2024-07-17 04:50:50|||||||||4
1721191860000|2024-07-17 04:51:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|0
1721191900000|2024-07-17 04:51:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1721191910000|2024-07-17 04:51:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1721191920000|2024-07-17 04:52:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1721191930000|2024-07-17 04:52:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|5
1721191940000|2024-07-17 04:52:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|1
1721191970000|2024-07-17 04:52:50|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|5
1721191990000|2024-07-17 04:53:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1721192000000|2024-07-17 04:53:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|1
1721192020000|2024-07-17 04:53:40|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|2
1721192030000|2024-07-17 04:53:50|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|4
1721192040000|2024-07-17 04:54:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|9
1721192050000|2024-07-17 04:54:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|6
1721192060000|2024-07-17 04:54:20|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|1
1721192070000|2024-07-17 04:54:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1721192080000|2024-07-17 04:54:40|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|2
1721192090000|2024-07-17 04:54:50|||||||||1
1721192120000|2024-07-17 04:55:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1721192130000|2024-07-17 04:55:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1721192140000|2024-07-17 04:55:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1721192160000|2024-07-17 04:56:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|3
1721192170000|2024-07-17 04:56:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|1
1721192180000|2024-07-17 04:56:20|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|11
1721192190000|2024-07-17 04:56:30|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1721192200000|2024-07-17 04:56:40|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|10
1721192210000|2024-07-17 04:56:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|0
1721192220000|2024-07-17 04:57:00|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1721192230000|2024-07-17 04:57:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|3
1721192240000|2024-07-17 04:57:20|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|1
1721192260000|2024-07-17 04:57:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1721192270000|2024-07-17 04:57:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1721192340000|2024-07-17 04:59:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|2
1721192350000|2024-07-17 04:59:10|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|4
1721192360000|2024-07-17 04:59:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1721192370000|2024-07-17 04:59:30|||||||||1
1721192380000|2024-07-17 04:59:40|2267.4|2267.1|2267.6|2267.3|2267.6|2267.3|2267.4|2267.1|1
1721192400000|2024-07-17 05:00:00|2267.5|2267.2|2267.7|2267.4|2268|2267.7|2267.5|2267.2|17
1721192410000|2024-07-17 05:00:10|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|0
1721192420000|2024-07-17 05:00:20|2267.8|2267.5|2267.8|2267.5|2268|2267.7|2267.8|2267.5|6
1721192430000|2024-07-17 05:00:30|2267.7|2267.4|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|7
1721192440000|2024-07-17 05:00:40|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|2
1721192450000|2024-07-17 05:00:50|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1721192460000|2024-07-17 05:01:00|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1721192490000|2024-07-17 05:01:30|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|1
1721192510000|2024-07-17 05:01:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|0
1721192520000|2024-07-17 05:02:00|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|1
1721192530000|2024-07-17 05:02:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|0
1721192540000|2024-07-17 05:02:20|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|4
1721192550000|2024-07-17 05:02:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|2
1721192560000|2024-07-17 05:02:40|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|7
1721192570000|2024-07-17 05:02:50|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|1
1721192580000|2024-07-17 05:03:00|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|7
1721192590000|2024-07-17 05:03:10|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|4
1721192600000|2024-07-17 05:03:20|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1721192610000|2024-07-17 05:03:30|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|0
1721192620000|2024-07-17 05:03:40|2267.3|2267|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1721192630000|2024-07-17 05:03:50|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|5
1721192660000|2024-07-17 05:04:20|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|1
1721192670000|2024-07-17 05:04:30|||||||||1
1721192700000|2024-07-17 05:05:00|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|3
1721192710000|2024-07-17 05:05:10|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|0
1721192720000|2024-07-17 05:05:20|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.7|2266.4|15
1721192730000|2024-07-17 05:05:30|2266.6|2266.3|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|41
1721192740000|2024-07-17 05:05:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1721192750000|2024-07-17 05:05:50|||||||||1
1721192760000|2024-07-17 05:06:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|9
1721192770000|2024-07-17 05:06:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|7
1721192780000|2024-07-17 05:06:20|2266.4|2266.1|2266.3|2266|2266.5|2266.2|2266.2|2265.9|14
1721192790000|2024-07-17 05:06:30|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.1|2265.8|8
1721192800000|2024-07-17 05:06:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2265.9|2265.6|14
1721192820000|2024-07-17 05:07:00|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|5
1721192830000|2024-07-17 05:07:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|13
1721192840000|2024-07-17 05:07:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|7
1721192850000|2024-07-17 05:07:30|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|1
1721192860000|2024-07-17 05:07:40|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2266.2|2265.9|4
1721192870000|2024-07-17 05:07:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1721192880000|2024-07-17 05:08:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2
1721192890000|2024-07-17 05:08:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|6
1721192900000|2024-07-17 05:08:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|4
1721192910000|2024-07-17 05:08:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|5
1721192920000|2024-07-17 05:08:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1721192950000|2024-07-17 05:09:10|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1721192960000|2024-07-17 05:09:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1721192970000|2024-07-17 05:09:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1721192980000|2024-07-17 05:09:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|4
1721192990000|2024-07-17 05:09:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1721193000000|2024-07-17 05:10:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1721193010000|2024-07-17 05:10:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|7
1721193020000|2024-07-17 05:10:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1721193030000|2024-07-17 05:10:30|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|10
1721193040000|2024-07-17 05:10:40|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|3
1721193050000|2024-07-17 05:10:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1721193060000|2024-07-17 05:11:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1721193070000|2024-07-17 05:11:10|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|5
1721193080000|2024-07-17 05:11:20|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1721193090000|2024-07-17 05:11:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1721193100000|2024-07-17 05:11:40|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|18
1721193130000|2024-07-17 05:12:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1721193140000|2024-07-17 05:12:20|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|3
1721193150000|2024-07-17 05:12:30|||||||||1
1721193160000|2024-07-17 05:12:40|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|3
1721193180000|2024-07-17 05:13:00|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.5|2265.2|7
1721193200000|2024-07-17 05:13:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|5
1721193210000|2024-07-17 05:13:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1721193220000|2024-07-17 05:13:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1721193230000|2024-07-17 05:13:50|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|11
1721193240000|2024-07-17 05:14:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|17
1721193250000|2024-07-17 05:14:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1721193260000|2024-07-17 05:14:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1721193270000|2024-07-17 05:14:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1721193290000|2024-07-17 05:14:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|2
1721193300000|2024-07-17 05:15:00|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|8
1721193310000|2024-07-17 05:15:10|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|26
1721193320000|2024-07-17 05:15:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|5
1721193330000|2024-07-17 05:15:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721193340000|2024-07-17 05:15:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1721193350000|2024-07-17 05:15:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|1
1721193360000|2024-07-17 05:16:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1721193410000|2024-07-17 05:16:50|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.3|2265|11
1721193430000|2024-07-17 05:17:10|||||||||2
1721193440000|2024-07-17 05:17:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721193460000|2024-07-17 05:17:40|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|4
1721193470000|2024-07-17 05:17:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1721193480000|2024-07-17 05:18:00|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|9
1721193510000|2024-07-17 05:18:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1721193520000|2024-07-17 05:18:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1721193530000|2024-07-17 05:18:50|||||||||1
1721193540000|2024-07-17 05:19:00|||||||||1
1721193550000|2024-07-17 05:19:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1721193560000|2024-07-17 05:19:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|2
1721193570000|2024-07-17 05:19:30|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2266.1|2265.8|5
1721193580000|2024-07-17 05:19:40|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.1|2265.8|3
1721193590000|2024-07-17 05:19:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|3
1721193610000|2024-07-17 05:20:10|||||||||2
1721193620000|2024-07-17 05:20:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1721193630000|2024-07-17 05:20:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1721193650000|2024-07-17 05:20:50|||||||||2
1721193670000|2024-07-17 05:21:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1721193680000|2024-07-17 05:21:20|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|1
1721193690000|2024-07-17 05:21:30|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|4
1721193700000|2024-07-17 05:21:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1721193710000|2024-07-17 05:21:50|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|4
1721193720000|2024-07-17 05:22:00|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|21
1721193740000|2024-07-17 05:22:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|4
1721193760000|2024-07-17 05:22:40|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|29
1721193770000|2024-07-17 05:22:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|8
1721193790000|2024-07-17 05:23:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|5
1721193800000|2024-07-17 05:23:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|13
1721193820000|2024-07-17 05:23:40|||||||||5
1721193830000|2024-07-17 05:23:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|2
1721193850000|2024-07-17 05:24:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1721193860000|2024-07-17 05:24:20|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|7
1721193870000|2024-07-17 05:24:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1721193890000|2024-07-17 05:24:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1721193900000|2024-07-17 05:25:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1721193910000|2024-07-17 05:25:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1721193920000|2024-07-17 05:25:20|||||||||1
1721193930000|2024-07-17 05:25:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721193940000|2024-07-17 05:25:40|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|13
1721193980000|2024-07-17 05:26:20|||||||||1
1721193990000|2024-07-17 05:26:30|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|12
1721194010000|2024-07-17 05:26:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2
1721194020000|2024-07-17 05:27:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|4
1721194030000|2024-07-17 05:27:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|5
1721194040000|2024-07-17 05:27:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1721194050000|2024-07-17 05:27:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1721194070000|2024-07-17 05:27:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1721194090000|2024-07-17 05:28:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1721194100000|2024-07-17 05:28:20|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|3
1721194120000|2024-07-17 05:28:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1721194140000|2024-07-17 05:29:00|||||||||2
1721194150000|2024-07-17 05:29:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1721194170000|2024-07-17 05:29:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1721194180000|2024-07-17 05:29:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1721194190000|2024-07-17 05:29:50|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1721194200000|2024-07-17 05:30:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|2
1721194210000|2024-07-17 05:30:10|2265|2264.7|2265|2264.7|2265|2264.7|2264.8|2264.5|5
1721194230000|2024-07-17 05:30:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1721194240000|2024-07-17 05:30:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|2
1721194260000|2024-07-17 05:31:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1721194270000|2024-07-17 05:31:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1721194280000|2024-07-17 05:31:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1721194290000|2024-07-17 05:31:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1721194300000|2024-07-17 05:31:40|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|3
1721194310000|2024-07-17 05:31:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1721194330000|2024-07-17 05:32:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|1
1721194360000|2024-07-17 05:32:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1721194370000|2024-07-17 05:32:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|6
1721194380000|2024-07-17 05:33:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1721194390000|2024-07-17 05:33:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1721194400000|2024-07-17 05:33:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1721194410000|2024-07-17 05:33:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1721194420000|2024-07-17 05:33:40|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|3
1721194440000|2024-07-17 05:34:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1721194450000|2024-07-17 05:34:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|7
1721194460000|2024-07-17 05:34:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1721194470000|2024-07-17 05:34:30|||||||||2
1721194510000|2024-07-17 05:35:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1721194520000|2024-07-17 05:35:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1721194540000|2024-07-17 05:35:40|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|2
1721194560000|2024-07-17 05:36:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1721194570000|2024-07-17 05:36:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|1
1721194590000|2024-07-17 05:36:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721194600000|2024-07-17 05:36:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|8
1721194610000|2024-07-17 05:36:50|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1721194620000|2024-07-17 05:37:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1721194630000|2024-07-17 05:37:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1721194640000|2024-07-17 05:37:20|||||||||5
1721194650000|2024-07-17 05:37:30|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|3
1721194670000|2024-07-17 05:37:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1721194690000|2024-07-17 05:38:10|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|9
1721194700000|2024-07-17 05:38:20|||||||||1
1721194710000|2024-07-17 05:38:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1721194730000|2024-07-17 05:38:50|||||||||1
1721194740000|2024-07-17 05:39:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1721194760000|2024-07-17 05:39:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1721194770000|2024-07-17 05:39:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1721194790000|2024-07-17 05:39:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1721194800000|2024-07-17 05:40:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|1
1721194810000|2024-07-17 05:40:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721194820000|2024-07-17 05:40:20|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|2
1721194830000|2024-07-17 05:40:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1721194840000|2024-07-17 05:40:40|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|0
1721194850000|2024-07-17 05:40:50|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1721194860000|2024-07-17 05:41:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1721194880000|2024-07-17 05:41:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1721194910000|2024-07-17 05:41:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1721194920000|2024-07-17 05:42:00|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1721194930000|2024-07-17 05:42:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|14
1721194940000|2024-07-17 05:42:20|||||||||1
1721194970000|2024-07-17 05:42:50|||||||||1
1721194980000|2024-07-17 05:43:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1721194990000|2024-07-17 05:43:10|||||||||3
1721195000000|2024-07-17 05:43:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|2
1721195020000|2024-07-17 05:43:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1721195030000|2024-07-17 05:43:50|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1721195040000|2024-07-17 05:44:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1721195050000|2024-07-17 05:44:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1721195060000|2024-07-17 05:44:20|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|0
1721195070000|2024-07-17 05:44:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1721195080000|2024-07-17 05:44:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1721195090000|2024-07-17 05:44:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1721195100000|2024-07-17 05:45:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|3
1721195110000|2024-07-17 05:45:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721195130000|2024-07-17 05:45:30|||||||||1
1721195160000|2024-07-17 05:46:00|||||||||2
1721195170000|2024-07-17 05:46:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1721195180000|2024-07-17 05:46:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1721195190000|2024-07-17 05:46:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1721195200000|2024-07-17 05:46:40|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1721195210000|2024-07-17 05:46:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1721195220000|2024-07-17 05:47:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|0
1721195240000|2024-07-17 05:47:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1721195250000|2024-07-17 05:47:30|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1721195270000|2024-07-17 05:47:50|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|1
1721195280000|2024-07-17 05:48:00|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1721195290000|2024-07-17 05:48:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1721195300000|2024-07-17 05:48:20|||||||||1
1721195310000|2024-07-17 05:48:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1721195330000|2024-07-17 05:48:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|2
1721195340000|2024-07-17 05:49:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1721195360000|2024-07-17 05:49:20|||||||||2
1721195370000|2024-07-17 05:49:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1721195380000|2024-07-17 05:49:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|0
1721195400000|2024-07-17 05:50:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1721195410000|2024-07-17 05:50:10|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1721195450000|2024-07-17 05:50:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721195460000|2024-07-17 05:51:00|||||||||1
1721195470000|2024-07-17 05:51:10|||||||||1
1721195490000|2024-07-17 05:51:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1721195510000|2024-07-17 05:51:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1721195520000|2024-07-17 05:52:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1721195540000|2024-07-17 05:52:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721195550000|2024-07-17 05:52:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1721195570000|2024-07-17 05:52:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721195580000|2024-07-17 05:53:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|1
1721195590000|2024-07-17 05:53:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1721195600000|2024-07-17 05:53:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1721195610000|2024-07-17 05:53:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1721195620000|2024-07-17 05:53:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1721195630000|2024-07-17 05:53:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1721195640000|2024-07-17 05:54:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1721195650000|2024-07-17 05:54:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1721195680000|2024-07-17 05:54:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721195700000|2024-07-17 05:55:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1721195710000|2024-07-17 05:55:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|2
1721195720000|2024-07-17 05:55:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1721195730000|2024-07-17 05:55:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1721195740000|2024-07-17 05:55:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|6
1721195750000|2024-07-17 05:55:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|2
1721195760000|2024-07-17 05:56:00|||||||||25
1721195770000|2024-07-17 05:56:10|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|1
1721195780000|2024-07-17 05:56:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1721195810000|2024-07-17 05:56:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1721195820000|2024-07-17 05:57:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1721195840000|2024-07-17 05:57:20|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|2
1721195850000|2024-07-17 05:57:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|3
1721195870000|2024-07-17 05:57:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1721195880000|2024-07-17 05:58:00|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|4
1721195890000|2024-07-17 05:58:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|6
1721195900000|2024-07-17 05:58:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1721195910000|2024-07-17 05:58:30|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265.3|2265|2
1721195920000|2024-07-17 05:58:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1721195930000|2024-07-17 05:58:50|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1721195940000|2024-07-17 05:59:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|2
1721195950000|2024-07-17 05:59:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|2
1721195960000|2024-07-17 05:59:20|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|5
1721195970000|2024-07-17 05:59:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|5
1721195980000|2024-07-17 05:59:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1721195990000|2024-07-17 05:59:50|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|5
1721196000000|2024-07-17 06:00:00|2264.9|2264.6|2264.2|2263.9|2264.9|2264.6|2264.2|2263.9|58
1721196010000|2024-07-17 06:00:10|2264.3|2264|2264.3|2264|2264.3|2264|2264|2263.7|8
1721196020000|2024-07-17 06:00:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.1|2263.8|1
1721196030000|2024-07-17 06:00:30|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|3
1721196040000|2024-07-17 06:00:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1721196050000|2024-07-17 06:00:50|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|4
1721196060000|2024-07-17 06:01:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.4|2264.1|4
1721196070000|2024-07-17 06:01:10|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|2
1721196080000|2024-07-17 06:01:20|2264.7|2264.4|2265|2264.7|2265.1|2264.8|2264.7|2264.4|7
1721196090000|2024-07-17 06:01:30|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|1
1721196100000|2024-07-17 06:01:40|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|2
1721196110000|2024-07-17 06:01:50|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|10
1721196120000|2024-07-17 06:02:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|11
1721196130000|2024-07-17 06:02:10|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|14
1721196140000|2024-07-17 06:02:20|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|4
1721196150000|2024-07-17 06:02:30|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|9
1721196160000|2024-07-17 06:02:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|87
1721196170000|2024-07-17 06:02:50|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|9
1721196180000|2024-07-17 06:03:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|3
1721196190000|2024-07-17 06:03:10|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|8
1721196200000|2024-07-17 06:03:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1721196210000|2024-07-17 06:03:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1721196220000|2024-07-17 06:03:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1721196230000|2024-07-17 06:03:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1721196240000|2024-07-17 06:04:00|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2263.8|2263.5|14
1721196250000|2024-07-17 06:04:10|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1721196260000|2024-07-17 06:04:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|2
1721196270000|2024-07-17 06:04:30|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|5
1721196280000|2024-07-17 06:04:40|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|5
1721196290000|2024-07-17 06:04:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|2
1721196300000|2024-07-17 06:05:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|3
1721196310000|2024-07-17 06:05:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|8
1721196320000|2024-07-17 06:05:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|7
1721196330000|2024-07-17 06:05:30|2264.2|2263.9|2264|2263.7|2264.3|2264|2264|2263.7|14
1721196340000|2024-07-17 06:05:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|9
1721196350000|2024-07-17 06:05:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|12
1721196360000|2024-07-17 06:06:00|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|2
1721196380000|2024-07-17 06:06:20|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|15
1721196390000|2024-07-17 06:06:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|7
1721196400000|2024-07-17 06:06:40|||||||||3
1721196410000|2024-07-17 06:06:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|13
1721196420000|2024-07-17 06:07:00|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|5
1721196430000|2024-07-17 06:07:10|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|9
1721196440000|2024-07-17 06:07:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|5
1721196450000|2024-07-17 06:07:30|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|1
1721196460000|2024-07-17 06:07:40|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|3
1721196470000|2024-07-17 06:07:50|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|15
1721196480000|2024-07-17 06:08:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|8
1721196490000|2024-07-17 06:08:10|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|19
1721196500000|2024-07-17 06:08:20|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|7
1721196510000|2024-07-17 06:08:30|2263.4|2263.1|2262.8|2262.5|2263.4|2263.1|2262.8|2262.5|81
1721196520000|2024-07-17 06:08:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|12
1721196530000|2024-07-17 06:08:50|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|21
1721196540000|2024-07-17 06:09:00|2262.9|2262.6|2263.3|2263|2263.3|2263|2262.9|2262.6|7
1721196550000|2024-07-17 06:09:10|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|15
1721196560000|2024-07-17 06:09:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|12
1721196570000|2024-07-17 06:09:30|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|10
1721196580000|2024-07-17 06:09:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1721196590000|2024-07-17 06:09:50|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|4
1721196600000|2024-07-17 06:10:00|2262.8|2262.5|2262.9|2262.6|2263|2262.7|2262.8|2262.5|6
1721196610000|2024-07-17 06:10:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|10
1721196620000|2024-07-17 06:10:20|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|72
1721196630000|2024-07-17 06:10:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|9
1721196640000|2024-07-17 06:10:40|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2261.9|2261.6|42
1721196650000|2024-07-17 06:10:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|18
1721196660000|2024-07-17 06:11:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|21
1721196670000|2024-07-17 06:11:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|12
1721196680000|2024-07-17 06:11:20|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|32
1721196690000|2024-07-17 06:11:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|4
1721196700000|2024-07-17 06:11:40|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|10
1721196710000|2024-07-17 06:11:50|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|3
1721196720000|2024-07-17 06:12:00|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|137
1721196730000|2024-07-17 06:12:10|2261.1|2260.8|2260.1|2259.8|2261.1|2260.8|2260.1|2259.8|171
1721196740000|2024-07-17 06:12:20|2260.3|2260|2260.3|2260|2260.6|2260.3|2260.1|2259.8|49
1721196750000|2024-07-17 06:12:30|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260|2259.7|57
1721196760000|2024-07-17 06:12:40|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|52
1721196770000|2024-07-17 06:12:50|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|12
1721196780000|2024-07-17 06:13:00|2260.7|2260.4|2260.4|2260.1|2260.9|2260.6|2260.4|2260.1|24
1721196790000|2024-07-17 06:13:10|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|2
1721196800000|2024-07-17 06:13:20|||||||||2
1721196810000|2024-07-17 06:13:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1721196820000|2024-07-17 06:13:40|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|7
1721196830000|2024-07-17 06:13:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|9
1721196840000|2024-07-17 06:14:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|6
1721196850000|2024-07-17 06:14:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|9
1721196860000|2024-07-17 06:14:20|||||||||3
1721196870000|2024-07-17 06:14:30|2260|2259.7|2260.2|2259.9|2260.5|2260.2|2259.9|2259.6|81
1721196880000|2024-07-17 06:14:40|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1721196890000|2024-07-17 06:14:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|31
1721196900000|2024-07-17 06:15:00|2260.3|2260|2259.4|2259.1|2260.4|2260.1|2259.4|2259.1|116
1721196910000|2024-07-17 06:15:10|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|9
1721196920000|2024-07-17 06:15:20|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|29
1721196930000|2024-07-17 06:15:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|94
1721196940000|2024-07-17 06:15:40|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|22
1721196950000|2024-07-17 06:15:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|17
1721196960000|2024-07-17 06:16:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|8
1721196970000|2024-07-17 06:16:10|2259.1|2258.8|2258.2|2257.9|2259.1|2258.8|2258.2|2257.9|96
1721196980000|2024-07-17 06:16:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1721196990000|2024-07-17 06:16:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|13
1721197000000|2024-07-17 06:16:40|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.7|2257.4|53
1721197010000|2024-07-17 06:16:50|2257.8|2257.5|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|12
1721197020000|2024-07-17 06:17:00|2257.5|2257.2|2257.1|2256.8|2257.6|2257.3|2256.9|2256.6|34
1721197030000|2024-07-17 06:17:10|2257|2256.7|2256.3|2256|2257.2|2256.9|2256.3|2256|29
1721197040000|2024-07-17 06:17:20|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|6
1721197050000|2024-07-17 06:17:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|31
1721197060000|2024-07-17 06:17:40|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|5
1721197070000|2024-07-17 06:17:50|2256|2255.7|2255.4|2255.1|2256|2255.7|2255.3|2255|40
1721197080000|2024-07-17 06:18:00|2255.5|2255.2|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|47
1721197090000|2024-07-17 06:18:10|2255.2|2254.9|2256.1|2255.8|2256.1|2255.8|2255.2|2254.9|25
1721197100000|2024-07-17 06:18:20|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2256|2255.7|34
1721197110000|2024-07-17 06:18:30|2256.4|2256.1|2257.7|2257.4|2257.7|2257.4|2256.4|2256.1|79
1721197120000|2024-07-17 06:18:40|2257.8|2257.5|2257.2|2256.9|2257.9|2257.6|2257.2|2256.9|12
1721197130000|2024-07-17 06:18:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|5
1721197140000|2024-07-17 06:19:00|2257.2|2256.9|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|8
1721197150000|2024-07-17 06:19:10|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|2
1721197170000|2024-07-17 06:19:30|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.3|2257|12
1721197180000|2024-07-17 06:19:40|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|12
1721197190000|2024-07-17 06:19:50|2257.6|2257.3|2256.5|2256.2|2257.6|2257.3|2256.5|2256.2|40
1721197200000|2024-07-17 06:20:00|2256.6|2256.3|2257.1|2256.8|2257.1|2256.8|2256.4|2256.1|13
1721197210000|2024-07-17 06:20:10|2257.2|2256.9|2257.6|2257.3|2257.7|2257.4|2257.1|2256.8|46
1721197220000|2024-07-17 06:20:20|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|39
1721197230000|2024-07-17 06:20:30|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|17
1721197240000|2024-07-17 06:20:40|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|29
1721197250000|2024-07-17 06:20:50|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.7|2257.4|15
1721197260000|2024-07-17 06:21:00|2257.9|2257.6|2258|2257.7|2258.2|2257.9|2257.9|2257.6|8
1721197270000|2024-07-17 06:21:10|2258.1|2257.8|2258|2257.7|2258.4|2258.1|2258|2257.7|46
1721197280000|2024-07-17 06:21:20|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|22
1721197290000|2024-07-17 06:21:30|2258.6|2258.3|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|20
1721197300000|2024-07-17 06:21:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|1
1721197310000|2024-07-17 06:21:50|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|11
1721197320000|2024-07-17 06:22:00|2258.4|2258.1|2257.5|2257.2|2258.5|2258.2|2257.5|2257.2|19
1721197330000|2024-07-17 06:22:10|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|1
1721197340000|2024-07-17 06:22:20|2257.6|2257.3|2258.2|2257.9|2258.2|2257.9|2257.6|2257.3|11
1721197350000|2024-07-17 06:22:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|3
1721197360000|2024-07-17 06:22:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|18
1721197370000|2024-07-17 06:22:50|2258.4|2258.1|2257.6|2257.3|2258.4|2258.1|2257.6|2257.3|5
1721197380000|2024-07-17 06:23:00|2257.7|2257.4|2258|2257.7|2258.2|2257.9|2257.7|2257.4|4
1721197390000|2024-07-17 06:23:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|6
1721197400000|2024-07-17 06:23:20|2258|2257.7|2256.7|2256.4|2258.1|2257.8|2256.4|2256.1|53
1721197410000|2024-07-17 06:23:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2255.6|2255.3|33
1721197420000|2024-07-17 06:23:40|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.7|2256.4|3
1721197430000|2024-07-17 06:23:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|3
1721197440000|2024-07-17 06:24:00|2257|2256.7|2256.4|2256.1|2257.1|2256.8|2256.2|2255.9|10
1721197450000|2024-07-17 06:24:10|2256.3|2256|2255.8|2255.5|2256.4|2256.1|2255.7|2255.4|24
1721197460000|2024-07-17 06:24:20|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.3|2255|19
1721197470000|2024-07-17 06:24:30|2255.8|2255.5|2255|2254.7|2255.9|2255.6|2255|2254.7|46
1721197480000|2024-07-17 06:24:40|2254.9|2254.6|2255.5|2255.2|2255.9|2255.6|2254.9|2254.6|24
1721197490000|2024-07-17 06:24:50|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|13
1721197500000|2024-07-17 06:25:00|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|26
1721197510000|2024-07-17 06:25:10|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.8|2255.5|12
1721197520000|2024-07-17 06:25:20|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|7
1721197530000|2024-07-17 06:25:30|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|7
1721197540000|2024-07-17 06:25:40|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|24
1721197550000|2024-07-17 06:25:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.3|2255|16
1721197560000|2024-07-17 06:26:00|2255.8|2255.5|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|15
1721197570000|2024-07-17 06:26:10|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.8|2255.5|13
1721197580000|2024-07-17 06:26:20|2256.1|2255.8|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|9
1721197590000|2024-07-17 06:26:30|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.7|2255.4|5
1721197600000|2024-07-17 06:26:40|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|4
1721197610000|2024-07-17 06:26:50|2256.1|2255.8|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|5
1721197620000|2024-07-17 06:27:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|20
1721197630000|2024-07-17 06:27:10|2256.5|2256.2|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|24
1721197640000|2024-07-17 06:27:20|2255.9|2255.6|2256.1|2255.8|2256.3|2256|2255.9|2255.6|8
1721197650000|2024-07-17 06:27:30|2256.2|2255.9|2255.6|2255.3|2256.2|2255.9|2255.6|2255.3|7
1721197660000|2024-07-17 06:27:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|20
1721197670000|2024-07-17 06:27:50|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.4|2255.1|40
1721197680000|2024-07-17 06:28:00|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|11
1721197690000|2024-07-17 06:28:10|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|14
1721197700000|2024-07-17 06:28:20|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|5
1721197710000|2024-07-17 06:28:30|2256.9|2256.6|2256.5|2256.2|2257|2256.7|2256.5|2256.2|12
1721197720000|2024-07-17 06:28:40|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|8
1721197730000|2024-07-17 06:28:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|8
1721197740000|2024-07-17 06:29:00|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|3
1721197750000|2024-07-17 06:29:10|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|19
1721197760000|2024-07-17 06:29:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|6
1721197770000|2024-07-17 06:29:30|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.9|2256.6|5
1721197780000|2024-07-17 06:29:40|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2257|2256.7|2
1721197790000|2024-07-17 06:29:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1721197800000|2024-07-17 06:30:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|2
1721197810000|2024-07-17 06:30:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|3
1721197820000|2024-07-17 06:30:20|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|6
1721197830000|2024-07-17 06:30:30|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1721197840000|2024-07-17 06:30:40|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2256.2|2255.9|40
1721197850000|2024-07-17 06:30:50|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|2
1721197860000|2024-07-17 06:31:00|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2256|2255.7|9
1721197870000|2024-07-17 06:31:10|2256.2|2255.9|2255.6|2255.3|2256.2|2255.9|2255.6|2255.3|8
1721197880000|2024-07-17 06:31:20|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|67
1721197890000|2024-07-17 06:31:30|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|1
1721197900000|2024-07-17 06:31:40|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|10
1721197910000|2024-07-17 06:31:50|2256.8|2256.5|2256.2|2255.9|2256.8|2256.5|2256|2255.7|22
1721197920000|2024-07-17 06:32:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|8
1721197930000|2024-07-17 06:32:10|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.7|2255.4|6
1721197940000|2024-07-17 06:32:20|2255.8|2255.5|2255.2|2254.9|2255.8|2255.5|2255.2|2254.9|7
1721197950000|2024-07-17 06:32:30|2255.1|2254.8|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|25
1721197960000|2024-07-17 06:32:40|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|10
1721197970000|2024-07-17 06:32:50|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|14
1721197980000|2024-07-17 06:33:00|2255.1|2254.8|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|14
1721197990000|2024-07-17 06:33:10|2255|2254.7|2255.1|2254.8|2255.3|2255|2254.9|2254.6|14
1721198000000|2024-07-17 06:33:20|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.6|2254.3|25
1721198010000|2024-07-17 06:33:30|2254.9|2254.6|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|38
1721198020000|2024-07-17 06:33:40|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|4
1721198030000|2024-07-17 06:33:50|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1721198040000|2024-07-17 06:34:00|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|4
1721198050000|2024-07-17 06:34:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|6
1721198060000|2024-07-17 06:34:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|18
1721198070000|2024-07-17 06:34:30|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|1
1721198080000|2024-07-17 06:34:40|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|2
1721198090000|2024-07-17 06:34:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|3
1721198100000|2024-07-17 06:35:00|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2254.8|2254.5|7
1721198110000|2024-07-17 06:35:10|2255.4|2255.1|2254.8|2254.5|2255.5|2255.2|2254.8|2254.5|63
1721198120000|2024-07-17 06:35:20|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|12
1721198130000|2024-07-17 06:35:30|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|15
1721198140000|2024-07-17 06:35:40|2255.1|2254.8|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|10
1721198150000|2024-07-17 06:35:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|15
1721198160000|2024-07-17 06:36:00|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|15
1721198170000|2024-07-17 06:36:10|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|13
1721198180000|2024-07-17 06:36:20|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|4
1721198190000|2024-07-17 06:36:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|12
1721198200000|2024-07-17 06:36:40|2254.4|2254.1|2254.8|2254.5|2254.9|2254.6|2254.4|2254.1|8
1721198210000|2024-07-17 06:36:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|10
1721198220000|2024-07-17 06:37:00|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|17
1721198230000|2024-07-17 06:37:10|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|15
1721198240000|2024-07-17 06:37:20|2254.9|2254.6|2255.5|2255.2|2255.5|2255.2|2254.9|2254.6|18
1721198250000|2024-07-17 06:37:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|4
1721198260000|2024-07-17 06:37:40|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|6
1721198270000|2024-07-17 06:37:50|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|0
1721198280000|2024-07-17 06:38:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|7
1721198290000|2024-07-17 06:38:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|5
1721198300000|2024-07-17 06:38:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1721198310000|2024-07-17 06:38:30|2255.1|2254.8|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|17
1721198320000|2024-07-17 06:38:40|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|7
1721198330000|2024-07-17 06:38:50|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1721198340000|2024-07-17 06:39:00|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|4
1721198350000|2024-07-17 06:39:10|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|1
1721198360000|2024-07-17 06:39:20|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|15
1721198370000|2024-07-17 06:39:30|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|3
1721198380000|2024-07-17 06:39:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|4
1721198390000|2024-07-17 06:39:50|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|4
1721198400000|2024-07-17 06:40:00|2256|2255.7|2256|2255.7|2256|2255.7|2255.7|2255.4|13
1721198410000|2024-07-17 06:40:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|1
1721198420000|2024-07-17 06:40:20|2256.1|2255.8|2255.9|2255.6|2256.3|2256|2255.9|2255.6|8
1721198430000|2024-07-17 06:40:30|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|4
1721198440000|2024-07-17 06:40:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1721198450000|2024-07-17 06:40:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1721198460000|2024-07-17 06:41:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|3
1721198470000|2024-07-17 06:41:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|8
1721198480000|2024-07-17 06:41:20|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|1
1721198490000|2024-07-17 06:41:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|0
1721198500000|2024-07-17 06:41:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|5
1721198510000|2024-07-17 06:41:50|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|27
1721198520000|2024-07-17 06:42:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|7
1721198530000|2024-07-17 06:42:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|8
1721198540000|2024-07-17 06:42:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1721198550000|2024-07-17 06:42:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1721198560000|2024-07-17 06:42:40|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|5
1721198570000|2024-07-17 06:42:50|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|6
1721198580000|2024-07-17 06:43:00|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|9
1721198590000|2024-07-17 06:43:10|||||||||2
1721198600000|2024-07-17 06:43:20|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|9
1721198610000|2024-07-17 06:43:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1721198620000|2024-07-17 06:43:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1721198630000|2024-07-17 06:43:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|3
1721198640000|2024-07-17 06:44:00|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|21
1721198650000|2024-07-17 06:44:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|7
1721198660000|2024-07-17 06:44:20|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.3|2255|0
1721198670000|2024-07-17 06:44:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|6
1721198680000|2024-07-17 06:44:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|8
1721198690000|2024-07-17 06:44:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1721198700000|2024-07-17 06:45:00|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|3
1721198710000|2024-07-17 06:45:10|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|26
1721198720000|2024-07-17 06:45:20|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|15
1721198730000|2024-07-17 06:45:30|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.9|2254.6|18
1721198740000|2024-07-17 06:45:40|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|7
1721198750000|2024-07-17 06:45:50|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|6
1721198760000|2024-07-17 06:46:00|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|10
1721198770000|2024-07-17 06:46:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.2|2254.9|0
1721198780000|2024-07-17 06:46:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|4
1721198790000|2024-07-17 06:46:30|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1721198810000|2024-07-17 06:46:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1721198820000|2024-07-17 06:47:00|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|13
1721198830000|2024-07-17 06:47:10|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|9
1721198840000|2024-07-17 06:47:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|3
1721198850000|2024-07-17 06:47:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|4
1721198860000|2024-07-17 06:47:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|8
1721198870000|2024-07-17 06:47:50|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.9|2254.6|8
1721198880000|2024-07-17 06:48:00|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|16
1721198890000|2024-07-17 06:48:10|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|14
1721198900000|2024-07-17 06:48:20|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|9
1721198910000|2024-07-17 06:48:30|2254.3|2254|2253.1|2252.8|2254.3|2254|2253|2252.7|321
1721198920000|2024-07-17 06:48:40|2253.3|2253|2254.1|2253.8|2254.1|2253.8|2253.2|2252.9|30
1721198930000|2024-07-17 06:48:50|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1721198940000|2024-07-17 06:49:00|2254.3|2254|2253.5|2253.2|2254.3|2254|2253.4|2253.1|10
1721198950000|2024-07-17 06:49:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|5
1721198960000|2024-07-17 06:49:20|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1721198970000|2024-07-17 06:49:30|2253.6|2253.3|2254.3|2254|2254.3|2254|2253.6|2253.3|23
1721198980000|2024-07-17 06:49:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|3
1721198990000|2024-07-17 06:49:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|8
1721199000000|2024-07-17 06:50:00|2254.5|2254.2|2255.7|2255.4|2255.7|2255.4|2254.5|2254.2|14
1721199010000|2024-07-17 06:50:10|2255.3|2255|2255.3|2255|2255.3|2255|2255.1|2254.8|22
1721199020000|2024-07-17 06:50:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1721199030000|2024-07-17 06:50:30|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.3|2255|4
1721199040000|2024-07-17 06:50:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|1
1721199050000|2024-07-17 06:50:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|3
1721199060000|2024-07-17 06:51:00|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.3|2255|3
1721199070000|2024-07-17 06:51:10|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|5
1721199080000|2024-07-17 06:51:20|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|1
1721199090000|2024-07-17 06:51:30|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|12
1721199100000|2024-07-17 06:51:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1721199120000|2024-07-17 06:52:00|2255.4|2255.1|2254.8|2254.5|2255.4|2255.1|2254.7|2254.4|37
1721199130000|2024-07-17 06:52:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1721199140000|2024-07-17 06:52:20|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|10
1721199150000|2024-07-17 06:52:30|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|17
1721199160000|2024-07-17 06:52:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1721199170000|2024-07-17 06:52:50|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|2
1721199180000|2024-07-17 06:53:00|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|4
1721199190000|2024-07-17 06:53:10|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|4
1721199200000|2024-07-17 06:53:20|2255.3|2255|2254.8|2254.5|2255.4|2255.1|2254.8|2254.5|5
1721199210000|2024-07-17 06:53:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1721199220000|2024-07-17 06:53:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1721199230000|2024-07-17 06:53:50|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|2
1721199240000|2024-07-17 06:54:00|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|34
1721199250000|2024-07-17 06:54:10|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|12
1721199260000|2024-07-17 06:54:20|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|16
1721199270000|2024-07-17 06:54:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|11
1721199280000|2024-07-17 06:54:40|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|4
1721199290000|2024-07-17 06:54:50|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|0
1721199300000|2024-07-17 06:55:00|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|6
1721199310000|2024-07-17 06:55:10|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|1
1721199320000|2024-07-17 06:55:20|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1721199330000|2024-07-17 06:55:30|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|3
1721199360000|2024-07-17 06:56:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|10
1721199370000|2024-07-17 06:56:10|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|3
1721199390000|2024-07-17 06:56:30|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|1
1721199400000|2024-07-17 06:56:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|1
1721199410000|2024-07-17 06:56:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1721199420000|2024-07-17 06:57:00|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|6
1721199430000|2024-07-17 06:57:10|2255.5|2255.2|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|26
1721199440000|2024-07-17 06:57:20|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|10
1721199460000|2024-07-17 06:57:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|3
1721199470000|2024-07-17 06:57:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1721199480000|2024-07-17 06:58:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|2
1721199490000|2024-07-17 06:58:10|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|14
1721199500000|2024-07-17 06:58:20|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|5
1721199510000|2024-07-17 06:58:30|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|17
1721199520000|2024-07-17 06:58:40|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.3|2256|14
1721199540000|2024-07-17 06:59:00|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|19
1721199550000|2024-07-17 06:59:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|3
1721199560000|2024-07-17 06:59:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|4
1721199570000|2024-07-17 06:59:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1721199590000|2024-07-17 06:59:50|2256|2255.7|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|9
1721199600000|2024-07-17 07:00:00|2256|2255.7|2255.6|2255.3|2256.4|2256.1|2255.6|2255.3|20
1721199610000|2024-07-17 07:00:10|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|5
1721199620000|2024-07-17 07:00:20|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|19
1721199630000|2024-07-17 07:00:30|2255.2|2254.9|2254.9|2254.6|2255.3|2255|2254.7|2254.4|23
1721199640000|2024-07-17 07:00:40|2255|2254.7|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|16
1721199650000|2024-07-17 07:00:50|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|13
1721199660000|2024-07-17 07:01:00|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.6|2254.3|7
1721199670000|2024-07-17 07:01:10|2254.9|2254.6|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|13
1721199680000|2024-07-17 07:01:20|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|5
1721199690000|2024-07-17 07:01:30|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|7
1721199700000|2024-07-17 07:01:40|2254.9|2254.6|2254.5|2254.2|2255|2254.7|2254.5|2254.2|8
1721199710000|2024-07-17 07:01:50|2254.3|2254|2254|2253.7|2254.3|2254|2253.9|2253.6|9
1721199720000|2024-07-17 07:02:00|2254.1|2253.8|2253.4|2253.1|2254.2|2253.9|2253.4|2253.1|27
1721199730000|2024-07-17 07:02:10|2253.5|2253.2|2253.7|2253.4|2254|2253.7|2253.5|2253.2|5
1721199740000|2024-07-17 07:02:20|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|7
1721199750000|2024-07-17 07:02:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|19
1721199760000|2024-07-17 07:02:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|17
1721199770000|2024-07-17 07:02:50|2252.9|2252.6|2252.5|2252.2|2253|2252.7|2252.5|2252.2|67
1721199780000|2024-07-17 07:03:00|2252.6|2252.3|2252.1|2251.8|2252.6|2252.3|2252.1|2251.8|28
1721199790000|2024-07-17 07:03:10|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|41
1721199800000|2024-07-17 07:03:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|34
1721199810000|2024-07-17 07:03:30|2251.5|2251.2|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|41
1721199820000|2024-07-17 07:03:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|7
1721199830000|2024-07-17 07:03:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|40
1721199840000|2024-07-17 07:04:00|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|55
1721199850000|2024-07-17 07:04:10|||||||||1
1721199860000|2024-07-17 07:04:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|17
1721199870000|2024-07-17 07:04:30|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|4
1721199880000|2024-07-17 07:04:40|2251.4|2251.1|2250.8|2250.5|2251.4|2251.1|2250.7|2250.4|63
1721199890000|2024-07-17 07:04:50|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2249.9|2249.6|72
1721199900000|2024-07-17 07:05:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|96
1721199910000|2024-07-17 07:05:10|2250|2249.7|2251.1|2250.8|2251.1|2250.8|2250|2249.7|36
1721199920000|2024-07-17 07:05:20|2251.2|2250.9|2251.7|2251.4|2251.7|2251.4|2251.1|2250.8|11
1721199930000|2024-07-17 07:05:30|2251.6|2251.3|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|7
1721199940000|2024-07-17 07:05:40|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.5|2250.2|8
1721199950000|2024-07-17 07:05:50|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|13
1721199960000|2024-07-17 07:06:00|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|21
1721199970000|2024-07-17 07:06:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.1|2249.8|6
1721199980000|2024-07-17 07:06:20|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|8
1721199990000|2024-07-17 07:06:30|2250.5|2250.2|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|13
1721200000000|2024-07-17 07:06:40|2250.8|2250.5|2251|2250.7|2251.9|2251.6|2250.8|2250.5|68
1721200010000|2024-07-17 07:06:50|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250|2249.7|41
1721200020000|2024-07-17 07:07:00|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|55
1721200030000|2024-07-17 07:07:10|2250.6|2250.3|2251.1|2250.8|2251.2|2250.9|2250.5|2250.2|111
1721200040000|2024-07-17 07:07:20|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|59
1721200050000|2024-07-17 07:07:30|2250.9|2250.6|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|12
1721200060000|2024-07-17 07:07:40|2251.6|2251.3|2251.8|2251.5|2252|2251.7|2251.5|2251.2|17
1721200070000|2024-07-17 07:07:50|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|16
1721200080000|2024-07-17 07:08:00|2252.3|2252|2252.8|2252.5|2252.8|2252.5|2252.3|2252|14
1721200090000|2024-07-17 07:08:10|2253|2252.7|2253.1|2252.8|2253.3|2253|2253|2252.7|41
1721200100000|2024-07-17 07:08:20|2253|2252.7|2253.3|2253|2253.8|2253.5|2253|2252.7|73
1721200110000|2024-07-17 07:08:30|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253|2252.7|19
1721200120000|2024-07-17 07:08:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1721200130000|2024-07-17 07:08:50|2253.2|2252.9|2253.8|2253.5|2253.9|2253.6|2253.2|2252.9|67
1721200140000|2024-07-17 07:09:00|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.3|2253|40
1721200150000|2024-07-17 07:09:10|2253.5|2253.2|2253.5|2253.2|2254.2|2253.9|2253.5|2253.2|53
1721200160000|2024-07-17 07:09:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.3|2253|6
1721200170000|2024-07-17 07:09:30|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.7|2253.4|36
1721200180000|2024-07-17 07:09:40|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|32
1721200190000|2024-07-17 07:09:50|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|4
1721200200000|2024-07-17 07:10:00|2254.2|2253.9|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|12
1721200210000|2024-07-17 07:10:10|2254|2253.7|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|11
1721200220000|2024-07-17 07:10:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|8
1721200230000|2024-07-17 07:10:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1721200240000|2024-07-17 07:10:40|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|13
1721200250000|2024-07-17 07:10:50|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|17
1721200260000|2024-07-17 07:11:00|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|14
1721200270000|2024-07-17 07:11:10|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|11
1721200280000|2024-07-17 07:11:20|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.3|2254|1
1721200290000|2024-07-17 07:11:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|1
1721200300000|2024-07-17 07:11:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|12
1721200310000|2024-07-17 07:11:50|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|14
1721200320000|2024-07-17 07:12:00|2254.5|2254.2|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|5
1721200330000|2024-07-17 07:12:10|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254.1|2253.8|4
1721200340000|2024-07-17 07:12:20|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.9|2253.6|12
1721200350000|2024-07-17 07:12:30|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|5
1721200360000|2024-07-17 07:12:40|2254.4|2254.1|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|21
1721200370000|2024-07-17 07:12:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|4
1721200380000|2024-07-17 07:13:00|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|16
1721200390000|2024-07-17 07:13:10|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|8
1721200400000|2024-07-17 07:13:20|2253.5|2253.2|2254.3|2254|2254.3|2254|2253.5|2253.2|18
1721200410000|2024-07-17 07:13:30|2254.4|2254.1|2254.9|2254.6|2255|2254.7|2254.3|2254|17
1721200420000|2024-07-17 07:13:40|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.6|2254.3|19
1721200430000|2024-07-17 07:13:50|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.3|2254|23
1721200440000|2024-07-17 07:14:00|2254.4|2254.1|2255.5|2255.2|2255.6|2255.3|2254.4|2254.1|27
1721200450000|2024-07-17 07:14:10|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.2|2254.9|22
1721200460000|2024-07-17 07:14:20|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|7
1721200470000|2024-07-17 07:14:30|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|4
1721200480000|2024-07-17 07:14:40|||||||||7
1721200490000|2024-07-17 07:14:50|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|10
1721200500000|2024-07-17 07:15:00|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|12
1721200510000|2024-07-17 07:15:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|12
1721200520000|2024-07-17 07:15:20|2254.9|2254.6|2254.9|2254.6|2255.3|2255|2254.8|2254.5|13
1721200530000|2024-07-17 07:15:30|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|9
1721200540000|2024-07-17 07:15:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.1|2254.8|1
1721200550000|2024-07-17 07:15:50|2255.1|2254.8|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|6
1721200560000|2024-07-17 07:16:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|4
1721200570000|2024-07-17 07:16:10|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.7|2254.4|4
1721200580000|2024-07-17 07:16:20|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|2
1721200590000|2024-07-17 07:16:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.3|2254|21
1721200600000|2024-07-17 07:16:40|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.3|2254|8
1721200610000|2024-07-17 07:16:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|4
1721200620000|2024-07-17 07:17:00|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255.1|2254.8|2
1721200630000|2024-07-17 07:17:10|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|1
1721200640000|2024-07-17 07:17:20|2254.9|2254.6|2254.6|2254.3|2255|2254.7|2254.6|2254.3|7
1721200650000|2024-07-17 07:17:30|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|1
1721200660000|2024-07-17 07:17:40|2255.1|2254.8|2255.1|2254.8|2255.3|2255|2255.1|2254.8|5
1721200670000|2024-07-17 07:17:50|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|3
1721200680000|2024-07-17 07:18:00|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|12
1721200690000|2024-07-17 07:18:10|2254.8|2254.5|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|12
1721200700000|2024-07-17 07:18:20|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|5
1721200710000|2024-07-17 07:18:30|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|8
1721200730000|2024-07-17 07:18:50|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|3
1721200740000|2024-07-17 07:19:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|4
1721200750000|2024-07-17 07:19:10|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1721200760000|2024-07-17 07:19:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|4
1721200770000|2024-07-17 07:19:30|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|20
1721200780000|2024-07-17 07:19:40|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|9
1721200790000|2024-07-17 07:19:50|||||||||1
1721200800000|2024-07-17 07:20:00|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|6
1721200810000|2024-07-17 07:20:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|5
1721200820000|2024-07-17 07:20:20|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|14
1721200830000|2024-07-17 07:20:30|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|11
1721200840000|2024-07-17 07:20:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|9
1721200850000|2024-07-17 07:20:50|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|19
1721200860000|2024-07-17 07:21:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1721200870000|2024-07-17 07:21:10|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|6
1721200880000|2024-07-17 07:21:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|14
1721200890000|2024-07-17 07:21:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|34
1721200900000|2024-07-17 07:21:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.3|2256|8
1721200910000|2024-07-17 07:21:50|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|9
1721200920000|2024-07-17 07:22:00|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.5|2256.2|13
1721200930000|2024-07-17 07:22:10|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|3
1721200940000|2024-07-17 07:22:20|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|27
1721200950000|2024-07-17 07:22:30|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|11
1721200960000|2024-07-17 07:22:40|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|7
1721200970000|2024-07-17 07:22:50|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|5
1721200980000|2024-07-17 07:23:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|13
1721200990000|2024-07-17 07:23:10|2255.7|2255.4|2256.2|2255.9|2256.3|2256|2255.7|2255.4|7
1721201000000|2024-07-17 07:23:20|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|10
1721201010000|2024-07-17 07:23:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|4
1721201020000|2024-07-17 07:23:40|2256|2255.7|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|32
1721201030000|2024-07-17 07:23:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|21
1721201040000|2024-07-17 07:24:00|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|7
1721201050000|2024-07-17 07:24:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|5
1721201060000|2024-07-17 07:24:20|2256.1|2255.8|2256.1|2255.8|2256.3|2256|2256.1|2255.8|9
1721201070000|2024-07-17 07:24:30|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|5
1721201080000|2024-07-17 07:24:40|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|9
1721201090000|2024-07-17 07:24:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|12
1721201100000|2024-07-17 07:25:00|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|14
1721201110000|2024-07-17 07:25:10|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|15
1721201120000|2024-07-17 07:25:20|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|15
1721201130000|2024-07-17 07:25:30|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.3|2257|32
1721201140000|2024-07-17 07:25:40|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|8
1721201150000|2024-07-17 07:25:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|14
1721201160000|2024-07-17 07:26:00|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|26
1721201170000|2024-07-17 07:26:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1721201180000|2024-07-17 07:26:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|12
1721201190000|2024-07-17 07:26:30|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|4
1721201200000|2024-07-17 07:26:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|3
1721201210000|2024-07-17 07:26:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|9
1721201220000|2024-07-17 07:27:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|17
1721201230000|2024-07-17 07:27:10|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|6
1721201240000|2024-07-17 07:27:20|2256.4|2256.1|2257|2256.7|2257|2256.7|2256.3|2256|25
1721201250000|2024-07-17 07:27:30|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|10
1721201260000|2024-07-17 07:27:40|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|15
1721201270000|2024-07-17 07:27:50|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|21
1721201280000|2024-07-17 07:28:00|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|14
1721201290000|2024-07-17 07:28:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|8
1721201300000|2024-07-17 07:28:20|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|4
1721201310000|2024-07-17 07:28:30|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|1
1721201320000|2024-07-17 07:28:40|||||||||5
1721201330000|2024-07-17 07:28:50|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|10
1721201340000|2024-07-17 07:29:00|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|16
1721201350000|2024-07-17 07:29:10|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.3|2257|8
1721201360000|2024-07-17 07:29:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|13
1721201370000|2024-07-17 07:29:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|8
1721201380000|2024-07-17 07:29:40|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|14
1721201390000|2024-07-17 07:29:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|2
1721201400000|2024-07-17 07:30:00|2257.4|2257.1|2257.5|2257.2|2257.7|2257.4|2257.1|2256.8|23
1721201410000|2024-07-17 07:30:10|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.2|2256.9|40
1721201420000|2024-07-17 07:30:20|2257.2|2256.9|2257|2256.7|2257.3|2257|2257|2256.7|8
1721201430000|2024-07-17 07:30:30|2257.1|2256.8|2257.3|2257|2257.4|2257.1|2257|2256.7|10
1721201440000|2024-07-17 07:30:40|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|5
1721201450000|2024-07-17 07:30:50|2257.5|2257.2|2258|2257.7|2258|2257.7|2257.4|2257.1|8
1721201460000|2024-07-17 07:31:00|2257.9|2257.6|2257.8|2257.5|2258|2257.7|2257.8|2257.5|4
1721201470000|2024-07-17 07:31:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|31
1721201480000|2024-07-17 07:31:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|8
1721201490000|2024-07-17 07:31:30|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|18
1721201500000|2024-07-17 07:31:40|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.3|2257|33
1721201510000|2024-07-17 07:31:50|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|7
1721201520000|2024-07-17 07:32:00|2257.9|2257.6|2258.2|2257.9|2258.3|2258|2257.9|2257.6|10
1721201530000|2024-07-17 07:32:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|6
1721201540000|2024-07-17 07:32:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.3|2258|27
1721201550000|2024-07-17 07:32:30|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|2
1721201560000|2024-07-17 07:32:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1721201570000|2024-07-17 07:32:50|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.7|2257.4|11
1721201580000|2024-07-17 07:33:00|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|8
1721201590000|2024-07-17 07:33:10|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|9
1721201600000|2024-07-17 07:33:20|2257.8|2257.5|2258.4|2258.1|2258.4|2258.1|2257.8|2257.5|14
1721201610000|2024-07-17 07:33:30|2258.3|2258|2258.4|2258.1|2258.6|2258.3|2258.3|2258|8
1721201620000|2024-07-17 07:33:40|2258.5|2258.2|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|20
1721201630000|2024-07-17 07:33:50|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.6|2258.3|13
1721201640000|2024-07-17 07:34:00|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.7|2258.4|5
1721201650000|2024-07-17 07:34:10|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|11
1721201660000|2024-07-17 07:34:20|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|10
1721201670000|2024-07-17 07:34:30|2259|2258.7|2259.1|2258.8|2259.4|2259.1|2259|2258.7|152
1721201680000|2024-07-17 07:34:40|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|8
1721201700000|2024-07-17 07:35:00|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|58
1721201710000|2024-07-17 07:35:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|30
1721201720000|2024-07-17 07:35:20|2258.6|2258.3|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|19
1721201730000|2024-07-17 07:35:30|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|5
1721201740000|2024-07-17 07:35:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|20
1721201750000|2024-07-17 07:35:50|2259|2258.7|2259.8|2259.5|2259.9|2259.6|2259|2258.7|18
1721201760000|2024-07-17 07:36:00|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.8|2259.5|47
1721201770000|2024-07-17 07:36:10|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|29
1721201780000|2024-07-17 07:36:20|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|17
1721201790000|2024-07-17 07:36:30|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2260|2259.7|13
1721201800000|2024-07-17 07:36:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|33
1721201810000|2024-07-17 07:36:50|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|29
1721201820000|2024-07-17 07:37:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|11
1721201830000|2024-07-17 07:37:10|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|23
1721201840000|2024-07-17 07:37:20|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.1|2260.8|26
1721201850000|2024-07-17 07:37:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|12
1721201860000|2024-07-17 07:37:40|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.2|2260.9|28
1721201870000|2024-07-17 07:37:50|2261.2|2260.9|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|31
1721201880000|2024-07-17 07:38:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|10
1721201890000|2024-07-17 07:38:10|2261.7|2261.4|2261|2260.7|2261.7|2261.4|2261|2260.7|48
1721201900000|2024-07-17 07:38:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|6
1721201910000|2024-07-17 07:38:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|14
1721201920000|2024-07-17 07:38:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|57
1721201930000|2024-07-17 07:38:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|18
1721201940000|2024-07-17 07:39:00|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|6
1721201950000|2024-07-17 07:39:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|4
1721201960000|2024-07-17 07:39:20|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|6
1721201970000|2024-07-17 07:39:30|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.3|2260|31
1721201980000|2024-07-17 07:39:40|2260.7|2260.4|2261|2260.7|2261.1|2260.8|2260.7|2260.4|86
1721201990000|2024-07-17 07:39:50|2261.1|2260.8|2260.4|2260.1|2261.1|2260.8|2260.2|2259.9|92
1721202000000|2024-07-17 07:40:00|2260.3|2260|2259.6|2259.3|2260.3|2260|2259.6|2259.3|40
1721202010000|2024-07-17 07:40:10|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|12
1721202020000|2024-07-17 07:40:20|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|4
1721202030000|2024-07-17 07:40:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|13
1721202040000|2024-07-17 07:40:40|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|4
1721202050000|2024-07-17 07:40:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1721202060000|2024-07-17 07:41:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|12
1721202070000|2024-07-17 07:41:10|2260.3|2260|2259.5|2259.2|2260.3|2260|2259.5|2259.2|34
1721202080000|2024-07-17 07:41:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|9
1721202090000|2024-07-17 07:41:30|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|5
1721202100000|2024-07-17 07:41:40|2259.7|2259.4|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|19
1721202110000|2024-07-17 07:41:50|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|7
1721202120000|2024-07-17 07:42:00|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|10
1721202130000|2024-07-17 07:42:10|2258.8|2258.5|2259.3|2259|2259.3|2259|2258.7|2258.4|7
1721202140000|2024-07-17 07:42:20|2259.2|2258.9|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|10
1721202150000|2024-07-17 07:42:30|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|1
1721202160000|2024-07-17 07:42:40|2259.4|2259.1|2258.4|2258.1|2259.5|2259.2|2258.4|2258.1|43
1721202170000|2024-07-17 07:42:50|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|10
1721202180000|2024-07-17 07:43:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|2
1721202190000|2024-07-17 07:43:10|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|16
1721202200000|2024-07-17 07:43:20|2258.8|2258.5|2258.8|2258.5|2259|2258.7|2258.8|2258.5|5
1721202210000|2024-07-17 07:43:30|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|5
1721202220000|2024-07-17 07:43:40|2259.3|2259|2260|2259.7|2260|2259.7|2259.3|2259|13
1721202230000|2024-07-17 07:43:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260|2259.7|8
1721202240000|2024-07-17 07:44:00|2260.4|2260.1|2260.6|2260.3|2261.1|2260.8|2260.4|2260.1|69
1721202250000|2024-07-17 07:44:10|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|7
1721202260000|2024-07-17 07:44:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|4
1721202270000|2024-07-17 07:44:30|2260.6|2260.3|2261.3|2261|2261.4|2261.1|2260.5|2260.2|65
1721202280000|2024-07-17 07:44:40|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2260.5|2260.2|32
1721202290000|2024-07-17 07:44:50|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.7|2260.4|6
1721202300000|2024-07-17 07:45:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|3
1721202310000|2024-07-17 07:45:10|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.6|2260.3|0
1721202320000|2024-07-17 07:45:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.3|2260|23
1721202330000|2024-07-17 07:45:30|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.3|2260|24
1721202340000|2024-07-17 07:45:40|2260.8|2260.5|2260.6|2260.3|2261|2260.7|2260.6|2260.3|27
1721202350000|2024-07-17 07:45:50|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.6|2260.3|11
1721202360000|2024-07-17 07:46:00|2260.9|2260.6|2260.3|2260|2260.9|2260.6|2260.3|2260|12
1721202370000|2024-07-17 07:46:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|6
1721202380000|2024-07-17 07:46:20|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260.1|2259.8|30
1721202390000|2024-07-17 07:46:30|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|0
1721202400000|2024-07-17 07:46:40|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1721202410000|2024-07-17 07:46:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1721202420000|2024-07-17 07:47:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2259.9|2259.6|26
1721202430000|2024-07-17 07:47:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1721202440000|2024-07-17 07:47:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|1
1721202450000|2024-07-17 07:47:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1721202460000|2024-07-17 07:47:40|2260.7|2260.4|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|37
1721202470000|2024-07-17 07:47:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|4
1721202480000|2024-07-17 07:48:00|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|5
1721202490000|2024-07-17 07:48:10|2260.6|2260.3|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|5
1721202500000|2024-07-17 07:48:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|6
1721202510000|2024-07-17 07:48:30|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|12
1721202520000|2024-07-17 07:48:40|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.1|2258.8|7
1721202530000|2024-07-17 07:48:50|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|4
1721202540000|2024-07-17 07:49:00|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|1
1721202550000|2024-07-17 07:49:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|3
1721202560000|2024-07-17 07:49:20|2259.1|2258.8|2258.6|2258.3|2259.2|2258.9|2258.6|2258.3|22
1721202570000|2024-07-17 07:49:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|2
1721202580000|2024-07-17 07:49:40|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|5
1721202590000|2024-07-17 07:49:50|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|2
1721202600000|2024-07-17 07:50:00|2258.2|2257.9|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|43
1721202610000|2024-07-17 07:50:10|2258.2|2257.9|2258.5|2258.2|2258.6|2258.3|2258.2|2257.9|17
1721202620000|2024-07-17 07:50:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|16
1721202630000|2024-07-17 07:50:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|12
1721202640000|2024-07-17 07:50:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|11
1721202650000|2024-07-17 07:50:50|2258.7|2258.4|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|14
1721202660000|2024-07-17 07:51:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|31
1721202670000|2024-07-17 07:51:10|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|1
1721202680000|2024-07-17 07:51:20|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|19
1721202690000|2024-07-17 07:51:30|2259.3|2259|2258.6|2258.3|2259.5|2259.2|2258.6|2258.3|29
1721202700000|2024-07-17 07:51:40|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.8|2258.5|3
1721202710000|2024-07-17 07:51:50|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|2
1721202720000|2024-07-17 07:52:00|2258.5|2258.2|2257.7|2257.4|2258.5|2258.2|2257.7|2257.4|28
1721202730000|2024-07-17 07:52:10|2257.6|2257.3|2257.6|2257.3|2258.1|2257.8|2257.6|2257.3|24
1721202740000|2024-07-17 07:52:20|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|4
1721202750000|2024-07-17 07:52:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|4
1721202760000|2024-07-17 07:52:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|18
1721202770000|2024-07-17 07:52:50|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|17
1721202780000|2024-07-17 07:53:00|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|12
1721202790000|2024-07-17 07:53:10|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.7|2257.4|15
1721202800000|2024-07-17 07:53:20|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|1
1721202810000|2024-07-17 07:53:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|4
1721202820000|2024-07-17 07:53:40|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|7
1721202830000|2024-07-17 07:53:50|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|7
1721202840000|2024-07-17 07:54:00|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|6
1721202850000|2024-07-17 07:54:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|8
1721202860000|2024-07-17 07:54:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|4
1721202870000|2024-07-17 07:54:30|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2
1721202880000|2024-07-17 07:54:40|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2256.9|2256.6|24
1721202890000|2024-07-17 07:54:50|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|10
1721202900000|2024-07-17 07:55:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|2
1721202910000|2024-07-17 07:55:10|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|10
1721202920000|2024-07-17 07:55:20|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|11
1721202930000|2024-07-17 07:55:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|7
1721202940000|2024-07-17 07:55:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|4
1721202950000|2024-07-17 07:55:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|13
1721202960000|2024-07-17 07:56:00|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.3|2256|6
1721202970000|2024-07-17 07:56:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|2
1721202980000|2024-07-17 07:56:20|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|5
1721202990000|2024-07-17 07:56:30|2256.2|2255.9|2255.7|2255.4|2256.2|2255.9|2255.3|2255|55
1721203000000|2024-07-17 07:56:40|2255.9|2255.6|2255.4|2255.1|2255.9|2255.6|2255.4|2255.1|14
1721203010000|2024-07-17 07:56:50|2255.3|2255|2255.1|2254.8|2255.4|2255.1|2254.9|2254.6|56
1721203020000|2024-07-17 07:57:00|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|27
1721203030000|2024-07-17 07:57:10|2255.2|2254.9|2255|2254.7|2255.3|2255|2255|2254.7|4
1721203040000|2024-07-17 07:57:20|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|4
1721203050000|2024-07-17 07:57:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|31
1721203060000|2024-07-17 07:57:40|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.7|2254.4|10
1721203070000|2024-07-17 07:57:50|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|11
1721203080000|2024-07-17 07:58:00|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|12
1721203090000|2024-07-17 07:58:10|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.3|2254|28
1721203100000|2024-07-17 07:58:20|2254.5|2254.2|2254.9|2254.6|2255|2254.7|2254.5|2254.2|17
1721203110000|2024-07-17 07:58:30|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|48
1721203120000|2024-07-17 07:58:40|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|8
1721203130000|2024-07-17 07:58:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|10
1721203140000|2024-07-17 07:59:00|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|5
1721203150000|2024-07-17 07:59:10|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|29
1721203160000|2024-07-17 07:59:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|3
1721203170000|2024-07-17 07:59:30|2255.7|2255.4|2254.9|2254.6|2255.7|2255.4|2254.9|2254.6|39
1721203180000|2024-07-17 07:59:40|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|7
1721203190000|2024-07-17 07:59:50|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|5
1721203200000|2024-07-17 08:00:00|2255|2254.7|2254.4|2254.1|2255|2254.7|2254.3|2254|54
1721203210000|2024-07-17 08:00:10|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|6
1721203220000|2024-07-17 08:00:20|2254.9|2254.6|2255.3|2255|2255.4|2255.1|2254.8|2254.5|8
1721203230000|2024-07-17 08:00:30|2255.4|2255.1|2255|2254.7|2255.7|2255.4|2255|2254.7|14
1721203240000|2024-07-17 08:00:40|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|4
1721203250000|2024-07-17 08:00:50|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.8|2254.5|17
1721203260000|2024-07-17 08:01:00|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|6
1721203270000|2024-07-17 08:01:10|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.8|2254.5|11
1721203280000|2024-07-17 08:01:20|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|11
1721203290000|2024-07-17 08:01:30|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|5
1721203300000|2024-07-17 08:01:40|2255|2254.7|2255.2|2254.9|2255.6|2255.3|2254.7|2254.4|126
1721203310000|2024-07-17 08:01:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2254.9|2254.6|26
1721203320000|2024-07-17 08:02:00|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|22
1721203330000|2024-07-17 08:02:10|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2255|2254.7|11
1721203340000|2024-07-17 08:02:20|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.7|2254.4|39
1721203350000|2024-07-17 08:02:30|2254.7|2254.4|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|10
1721203360000|2024-07-17 08:02:40|2254.9|2254.6|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|30
1721203370000|2024-07-17 08:02:50|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|12
1721203380000|2024-07-17 08:03:00|2255.3|2255|2255.9|2255.6|2255.9|2255.6|2255.3|2255|14
1721203390000|2024-07-17 08:03:10|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.7|2255.4|25
1721203400000|2024-07-17 08:03:20|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|14
1721203410000|2024-07-17 08:03:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|8
1721203420000|2024-07-17 08:03:40|2256.8|2256.5|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|65
1721203430000|2024-07-17 08:03:50|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|10
1721203440000|2024-07-17 08:04:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256|2255.7|22
1721203450000|2024-07-17 08:04:10|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|4
1721203460000|2024-07-17 08:04:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.1|2255.8|9
1721203470000|2024-07-17 08:04:30|2256.1|2255.8|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|30
1721203480000|2024-07-17 08:04:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|2
1721203490000|2024-07-17 08:04:50|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|3
1721203500000|2024-07-17 08:05:00|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.6|2256.3|19
1721203510000|2024-07-17 08:05:10|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|6
1721203520000|2024-07-17 08:05:20|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.3|2256|4
1721203530000|2024-07-17 08:05:30|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.6|2256.3|26
1721203540000|2024-07-17 08:05:40|2256.8|2256.5|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|5
1721203550000|2024-07-17 08:05:50|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1721203560000|2024-07-17 08:06:00|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|21
1721203570000|2024-07-17 08:06:10|2256.7|2256.4|2256.2|2255.9|2256.9|2256.6|2256.2|2255.9|20
1721203580000|2024-07-17 08:06:20|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.3|2256|6
1721203590000|2024-07-17 08:06:30|2256.2|2255.9|2255.6|2255.3|2256.2|2255.9|2255.6|2255.3|7
1721203600000|2024-07-17 08:06:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|7
1721203610000|2024-07-17 08:06:50|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|3
1721203620000|2024-07-17 08:07:00|2255.6|2255.3|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|20
1721203630000|2024-07-17 08:07:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|9
1721203640000|2024-07-17 08:07:20|2254.8|2254.5|2254.8|2254.5|2255|2254.7|2254.5|2254.2|44
1721203650000|2024-07-17 08:07:30|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|9
1721203660000|2024-07-17 08:07:40|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|26
1721203670000|2024-07-17 08:07:50|2255|2254.7|2254.4|2254.1|2255.1|2254.8|2254.4|2254.1|66
1721203680000|2024-07-17 08:08:00|2254.5|2254.2|2254.8|2254.5|2255.2|2254.9|2254.5|2254.2|10
1721203690000|2024-07-17 08:08:10|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|6
1721203700000|2024-07-17 08:08:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|11
1721203710000|2024-07-17 08:08:30|2255.5|2255.2|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|13
1721203720000|2024-07-17 08:08:40|2256.3|2256|2256.3|2256|2256.6|2256.3|2256.3|2256|24
1721203730000|2024-07-17 08:08:50|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|9
1721203740000|2024-07-17 08:09:00|2255.7|2255.4|2255.4|2255.1|2255.9|2255.6|2255.3|2255|33
1721203750000|2024-07-17 08:09:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1721203760000|2024-07-17 08:09:20|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.3|2255|13
1721203770000|2024-07-17 08:09:30|2256|2255.7|2256|2255.7|2256.3|2256|2256|2255.7|29
1721203780000|2024-07-17 08:09:40|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|7
1721203790000|2024-07-17 08:09:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|4
1721203800000|2024-07-17 08:10:00|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2257|2256.7|13
1721203810000|2024-07-17 08:10:10|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2257.3|2257|6
1721203820000|2024-07-17 08:10:20|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|10
1721203830000|2024-07-17 08:10:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|10
1721203840000|2024-07-17 08:10:40|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.3|2256|11
1721203850000|2024-07-17 08:10:50|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|6
1721203860000|2024-07-17 08:11:00|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.6|2255.3|23
1721203870000|2024-07-17 08:11:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|40
1721203880000|2024-07-17 08:11:20|2256.2|2255.9|2256.3|2256|2256.5|2256.2|2256|2255.7|25
1721203890000|2024-07-17 08:11:30|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256|2255.7|7
1721203900000|2024-07-17 08:11:40|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|11
1721203910000|2024-07-17 08:11:50|2256.4|2256.1|2257|2256.7|2257|2256.7|2256.2|2255.9|15
1721203920000|2024-07-17 08:12:00|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|32
1721203930000|2024-07-17 08:12:10|2257.4|2257.1|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|5
1721203940000|2024-07-17 08:12:20|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|16
1721203950000|2024-07-17 08:12:30|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|16
1721203960000|2024-07-17 08:12:40|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.3|2258|49
1721203970000|2024-07-17 08:12:50|2258.5|2258.2|2257.9|2257.6|2258.5|2258.2|2257.8|2257.5|24
1721203980000|2024-07-17 08:13:00|2258|2257.7|2257.1|2256.8|2258.1|2257.8|2257.1|2256.8|42
1721203990000|2024-07-17 08:13:10|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|4
1721204000000|2024-07-17 08:13:20|2256.8|2256.5|2257.4|2257.1|2257.4|2257.1|2256.7|2256.4|19
1721204010000|2024-07-17 08:13:30|2257.3|2257|2256.9|2256.6|2257.5|2257.2|2256.9|2256.6|8
1721204020000|2024-07-17 08:13:40|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.8|2256.5|12
1721204030000|2024-07-17 08:13:50|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|26
1721204040000|2024-07-17 08:14:00|2256.7|2256.4|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|18
1721204050000|2024-07-17 08:14:10|2256|2255.7|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|29
1721204060000|2024-07-17 08:14:20|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|5
1721204070000|2024-07-17 08:14:30|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256|2255.7|41
1721204080000|2024-07-17 08:14:40|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.1|2255.8|71
1721204090000|2024-07-17 08:14:50|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.7|2256.4|23
1721204100000|2024-07-17 08:15:00|2257.3|2257|2257.4|2257.1|2257.6|2257.3|2256.3|2256|108
1721204110000|2024-07-17 08:15:10|2257.3|2257|2257.6|2257.3|2257.7|2257.4|2257.1|2256.8|72
1721204120000|2024-07-17 08:15:20|2257.5|2257.2|2256.9|2256.6|2257.6|2257.3|2256.9|2256.6|23
1721204130000|2024-07-17 08:15:30|2257|2256.7|2257.7|2257.4|2257.7|2257.4|2256.9|2256.6|52
1721204140000|2024-07-17 08:15:40|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|30
1721204150000|2024-07-17 08:15:50|2257.3|2257|2256.4|2256.1|2257.4|2257.1|2256.3|2256|41
1721204160000|2024-07-17 08:16:00|2256.5|2256.2|2257.4|2257.1|2257.4|2257.1|2256.5|2256.2|77
1721204170000|2024-07-17 08:16:10|2257.3|2257|2257|2256.7|2257.3|2257|2256.9|2256.6|10
1721204180000|2024-07-17 08:16:20|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|27
1721204190000|2024-07-17 08:16:30|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257.3|2257|18
1721204200000|2024-07-17 08:16:40|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.3|2257|31
1721204210000|2024-07-17 08:16:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|12
1721204220000|2024-07-17 08:17:00|2257.3|2257|2256.9|2256.6|2257.5|2257.2|2256.9|2256.6|24
1721204230000|2024-07-17 08:17:10|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|5
1721204240000|2024-07-17 08:17:20|2256.7|2256.4|2256.6|2256.3|2257|2256.7|2256.6|2256.3|18
1721204250000|2024-07-17 08:17:30|2256.7|2256.4|2256|2255.7|2256.7|2256.4|2256|2255.7|40
1721204260000|2024-07-17 08:17:40|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|24
1721204270000|2024-07-17 08:17:50|||||||||10
1721204280000|2024-07-17 08:18:00|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.1|2254.8|44
1721204290000|2024-07-17 08:18:10|2255.8|2255.5|2255.8|2255.5|2256.5|2256.2|2255.7|2255.4|52
1721204300000|2024-07-17 08:18:20|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|7
1721204310000|2024-07-17 08:18:30|2256|2255.7|2255.2|2254.9|2256|2255.7|2255.2|2254.9|11
1721204320000|2024-07-17 08:18:40|2255.1|2254.8|2255.9|2255.6|2255.9|2255.6|2255.1|2254.8|34
1721204330000|2024-07-17 08:18:50|2255.8|2255.5|2256.6|2256.3|2256.6|2256.3|2255.8|2255.5|71
1721204340000|2024-07-17 08:19:00|||||||||10
1721204350000|2024-07-17 08:19:10|2256.8|2256.5|2255.9|2255.6|2256.8|2256.5|2255.8|2255.5|20
1721204360000|2024-07-17 08:19:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|14
1721204370000|2024-07-17 08:19:30|2255.6|2255.3|2255.3|2255|2255.7|2255.4|2255.3|2255|19
1721204380000|2024-07-17 08:19:40|2255.5|2255.2|2255|2254.7|2255.6|2255.3|2255|2254.7|10
1721204390000|2024-07-17 08:19:50|2254.9|2254.6|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|11
1721204400000|2024-07-17 08:20:00|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|40
1721204410000|2024-07-17 08:20:10|2255.3|2255|2254.8|2254.5|2255.4|2255.1|2254.7|2254.4|102
1721204420000|2024-07-17 08:20:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|3
1721204430000|2024-07-17 08:20:30|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.8|2254.5|25
1721204440000|2024-07-17 08:20:40|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.4|2255.1|19
1721204460000|2024-07-17 08:21:00|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|15
1721204470000|2024-07-17 08:21:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|8
1721204480000|2024-07-17 08:21:20|2255.8|2255.5|2255.1|2254.8|2255.8|2255.5|2255.1|2254.8|15
1721204490000|2024-07-17 08:21:30|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|18
1721204500000|2024-07-17 08:21:40|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|21
1721204510000|2024-07-17 08:21:50|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2256|2255.7|20
1721204520000|2024-07-17 08:22:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256|2255.7|17
1721204530000|2024-07-17 08:22:10|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|16
1721204540000|2024-07-17 08:22:20|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|17
1721204550000|2024-07-17 08:22:30|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|0
1721204560000|2024-07-17 08:22:40|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|21
1721204570000|2024-07-17 08:22:50|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|9
1721204580000|2024-07-17 08:23:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.8|2256.5|14
1721204590000|2024-07-17 08:23:10|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.7|2256.4|26
1721204600000|2024-07-17 08:23:20|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|14
1721204610000|2024-07-17 08:23:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|12
1721204620000|2024-07-17 08:23:40|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|5
1721204630000|2024-07-17 08:23:50|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|17
1721204640000|2024-07-17 08:24:00|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|35
1721204650000|2024-07-17 08:24:10|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|178
1721204660000|2024-07-17 08:24:20|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|32
1721204670000|2024-07-17 08:24:30|2258.7|2258.4|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|26
1721204680000|2024-07-17 08:24:40|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|34
1721204690000|2024-07-17 08:24:50|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|10
1721204700000|2024-07-17 08:25:00|2258.5|2258.2|2258.9|2258.6|2259|2258.7|2258.5|2258.2|65
1721204710000|2024-07-17 08:25:10|2259|2258.7|2258.9|2258.6|2259.3|2259|2258.9|2258.6|17
1721204720000|2024-07-17 08:25:20|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|21
1721204730000|2024-07-17 08:25:30|2259.1|2258.8|2259.8|2259.5|2260.1|2259.8|2259.1|2258.8|133
1721204740000|2024-07-17 08:25:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.7|2259.4|72
1721204750000|2024-07-17 08:25:50|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|11
1721204760000|2024-07-17 08:26:00|2259.9|2259.6|2260.3|2260|2260.5|2260.2|2259.9|2259.6|92
1721204770000|2024-07-17 08:26:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2259.8|2259.5|12
1721204780000|2024-07-17 08:26:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|49
1721204790000|2024-07-17 08:26:30|2260.7|2260.4|2260.8|2260.5|2261.5|2261.2|2260.7|2260.4|131
1721204800000|2024-07-17 08:26:40|2261|2260.7|2261.3|2261|2261.5|2261.2|2261|2260.7|68
1721204810000|2024-07-17 08:26:50|2261.4|2261.1|2262|2261.7|2262|2261.7|2261.4|2261.1|44
1721204820000|2024-07-17 08:27:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|21
1721204830000|2024-07-17 08:27:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|12
1721204840000|2024-07-17 08:27:20|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.3|2261|66
1721204850000|2024-07-17 08:27:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|15
1721204860000|2024-07-17 08:27:40|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.7|2261.4|13
1721204870000|2024-07-17 08:27:50|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|7
1721204880000|2024-07-17 08:28:00|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|28
1721204890000|2024-07-17 08:28:10|2262.2|2261.9|2261.3|2261|2262.2|2261.9|2261.3|2261|64
1721204900000|2024-07-17 08:28:20|2261.4|2261.1|2261.9|2261.6|2262.1|2261.8|2261.3|2261|12
1721204910000|2024-07-17 08:28:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|15
1721204920000|2024-07-17 08:28:40|2262.1|2261.8|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|105
1721204930000|2024-07-17 08:28:50|2262.6|2262.3|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|51
1721204940000|2024-07-17 08:29:00|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.7|2261.4|24
1721204950000|2024-07-17 08:29:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|4
1721204960000|2024-07-17 08:29:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|17
1721204970000|2024-07-17 08:29:30|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|15
1721204980000|2024-07-17 08:29:40|||||||||1
1721204990000|2024-07-17 08:29:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.1|2261.8|4
1721205000000|2024-07-17 08:30:00|2262.6|2262.3|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|17
1721205010000|2024-07-17 08:30:10|2262.6|2262.3|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|14
1721205020000|2024-07-17 08:30:20|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|6
1721205030000|2024-07-17 08:30:30|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|8
1721205040000|2024-07-17 08:30:40|2262.7|2262.4|2263.2|2262.9|2263.3|2263|2262.6|2262.3|27
1721205050000|2024-07-17 08:30:50|2263.1|2262.8|2263.8|2263.5|2263.8|2263.5|2263.1|2262.8|98
1721205060000|2024-07-17 08:31:00|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.3|2263|20
1721205070000|2024-07-17 08:31:10|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.3|2263|22
1721205080000|2024-07-17 08:31:20|2263.5|2263.2|2263.7|2263.4|2263.9|2263.6|2263.5|2263.2|23
1721205090000|2024-07-17 08:31:30|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|9
1721205100000|2024-07-17 08:31:40|2263.9|2263.6|2263.8|2263.5|2264.1|2263.8|2263.7|2263.4|83
1721205110000|2024-07-17 08:31:50|2263.7|2263.4|2264|2263.7|2264.1|2263.8|2263.7|2263.4|13
1721205120000|2024-07-17 08:32:00|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|37
1721205130000|2024-07-17 08:32:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|21
1721205140000|2024-07-17 08:32:20|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.3|2264|28
1721205150000|2024-07-17 08:32:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|35
1721205160000|2024-07-17 08:32:40|2265|2264.7|2264.3|2264|2265.1|2264.8|2264.2|2263.9|65
1721205170000|2024-07-17 08:32:50|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|31
1721205180000|2024-07-17 08:33:00|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|20
1721205190000|2024-07-17 08:33:10|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|25
1721205200000|2024-07-17 08:33:20|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|74
1721205210000|2024-07-17 08:33:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|23
1721205220000|2024-07-17 08:33:40|2265.5|2265.2|2265.9|2265.6|2265.9|2265.6|2265.3|2265|40
1721205230000|2024-07-17 08:33:50|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.8|2265.5|22
1721205240000|2024-07-17 08:34:00|2266.1|2265.8|2265|2264.7|2266.1|2265.8|2265|2264.7|88
1721205250000|2024-07-17 08:34:10|2265.2|2264.9|2265.1|2264.8|2265.5|2265.2|2264.9|2264.6|76
1721205260000|2024-07-17 08:34:20|2265.2|2264.9|2265.7|2265.4|2265.7|2265.4|2265.2|2264.9|12
1721205270000|2024-07-17 08:34:30|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|16
1721205280000|2024-07-17 08:34:40|2265.7|2265.4|2265.1|2264.8|2265.7|2265.4|2265.1|2264.8|24
1721205290000|2024-07-17 08:34:50|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|4
1721205300000|2024-07-17 08:35:00|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.3|2265|22
1721205310000|2024-07-17 08:35:10|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.8|2264.5|16
1721205320000|2024-07-17 08:35:20|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|9
1721205330000|2024-07-17 08:35:30|2265.1|2264.8|2264.8|2264.5|2265.2|2264.9|2264.7|2264.4|21
1721205340000|2024-07-17 08:35:40|2264.9|2264.6|2264.4|2264.1|2264.9|2264.6|2264.4|2264.1|13
1721205350000|2024-07-17 08:35:50|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.3|2264|13
1721205360000|2024-07-17 08:36:00|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.3|2264|81
1721205370000|2024-07-17 08:36:10|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|6
1721205380000|2024-07-17 08:36:20|2264.1|2263.8|2263.8|2263.5|2264.3|2264|2263.8|2263.5|42
1721205390000|2024-07-17 08:36:30|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2263.5|2263.2|62
1721205400000|2024-07-17 08:36:40|2264|2263.7|2263.4|2263.1|2264|2263.7|2263.4|2263.1|17
1721205410000|2024-07-17 08:36:50|2263.5|2263.2|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|17
1721205420000|2024-07-17 08:37:00|2263.4|2263.1|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|19
1721205430000|2024-07-17 08:37:10|2263.3|2263|2262.9|2262.6|2263.3|2263|2262.9|2262.6|13
1721205440000|2024-07-17 08:37:20|2262.8|2262.5|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|19
1721205450000|2024-07-17 08:37:30|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262|2261.7|12
1721205460000|2024-07-17 08:37:40|2262.3|2262|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|26
1721205470000|2024-07-17 08:37:50|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|6
1721205480000|2024-07-17 08:38:00|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|11
1721205490000|2024-07-17 08:38:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|69
1721205500000|2024-07-17 08:38:20|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.6|2261.3|33
1721205510000|2024-07-17 08:38:30|2262|2261.7|2261.6|2261.3|2262|2261.7|2261.6|2261.3|40
1721205520000|2024-07-17 08:38:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|3
1721205530000|2024-07-17 08:38:50|2261.8|2261.5|2262.4|2262.1|2262.4|2262.1|2261.7|2261.4|12
1721205540000|2024-07-17 08:39:00|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|8
1721205550000|2024-07-17 08:39:10|2262.6|2262.3|2262.3|2262|2262.8|2262.5|2262.3|2262|10
1721205560000|2024-07-17 08:39:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|3
1721205570000|2024-07-17 08:39:30|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|36
1721205580000|2024-07-17 08:39:40|2262.1|2261.8|2261.5|2261.2|2262.1|2261.8|2261.5|2261.2|35
1721205590000|2024-07-17 08:39:50|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|8
1721205600000|2024-07-17 08:40:00|||||||||2
1721205610000|2024-07-17 08:40:10|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|8
1721205620000|2024-07-17 08:40:20|2261.3|2261|2261.1|2260.8|2261.3|2261|2261|2260.7|11
1721205630000|2024-07-17 08:40:30|2261|2260.7|2262.1|2261.8|2262.1|2261.8|2261|2260.7|46
1721205640000|2024-07-17 08:40:40|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|14
1721205650000|2024-07-17 08:40:50|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|5
1721205660000|2024-07-17 08:41:00|2261.3|2261|2261.2|2260.9|2261.3|2261|2261|2260.7|9
1721205670000|2024-07-17 08:41:10|2261.4|2261.1|2261.8|2261.5|2262.1|2261.8|2261.4|2261.1|27
1721205680000|2024-07-17 08:41:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|40
1721205690000|2024-07-17 08:41:30|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.7|2261.4|34
1721205700000|2024-07-17 08:41:40|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|2
1721205710000|2024-07-17 08:41:50|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|10
1721205720000|2024-07-17 08:42:00|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|17
1721205730000|2024-07-17 08:42:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|61
1721205740000|2024-07-17 08:42:20|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|27
1721205750000|2024-07-17 08:42:30|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.2|2262.9|40
1721205760000|2024-07-17 08:42:40|2263.6|2263.3|2264.2|2263.9|2264.2|2263.9|2263.5|2263.2|16
1721205770000|2024-07-17 08:42:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|9
1721205780000|2024-07-17 08:43:00|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|16
1721205790000|2024-07-17 08:43:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|19
1721205800000|2024-07-17 08:43:20|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|49
1721205810000|2024-07-17 08:43:30|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.2|2263.9|4
1721205820000|2024-07-17 08:43:40|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|3
1721205830000|2024-07-17 08:43:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|7
1721205840000|2024-07-17 08:44:00|2263.3|2263|2263.7|2263.4|2264|2263.7|2263.3|2263|12
1721205850000|2024-07-17 08:44:10|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|38
1721205860000|2024-07-17 08:44:20|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|9
1721205870000|2024-07-17 08:44:30|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|14
1721205880000|2024-07-17 08:44:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|0
1721205890000|2024-07-17 08:44:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|68
1721205900000|2024-07-17 08:45:00|2262.5|2262.2|2263|2262.7|2263.2|2262.9|2262.4|2262.1|35
1721205910000|2024-07-17 08:45:10|2262.9|2262.6|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|48
1721205920000|2024-07-17 08:45:20|2263.3|2263|2262.9|2262.6|2263.4|2263.1|2262.7|2262.4|53
1721205930000|2024-07-17 08:45:30|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|17
1721205940000|2024-07-17 08:45:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.7|2262.4|14
1721205950000|2024-07-17 08:45:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1721205960000|2024-07-17 08:46:00|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.9|2262.6|32
1721205970000|2024-07-17 08:46:10|2263.1|2262.8|2264|2263.7|2264|2263.7|2263|2262.7|17
1721205980000|2024-07-17 08:46:20|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.4|2263.1|5
1721205990000|2024-07-17 08:46:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|9
1721206000000|2024-07-17 08:46:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1721206010000|2024-07-17 08:46:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|8
1721206020000|2024-07-17 08:47:00|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|7
1721206030000|2024-07-17 08:47:10|2264|2263.7|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|16
1721206040000|2024-07-17 08:47:20|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|31
1721206050000|2024-07-17 08:47:30|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|26
1721206060000|2024-07-17 08:47:40|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|35
1721206070000|2024-07-17 08:47:50|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|7
1721206080000|2024-07-17 08:48:00|2264|2263.7|2264.1|2263.8|2264.3|2264|2264|2263.7|12
1721206090000|2024-07-17 08:48:10|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1721206100000|2024-07-17 08:48:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|4
1721206110000|2024-07-17 08:48:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1721206120000|2024-07-17 08:48:40|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|3
1721206130000|2024-07-17 08:48:50|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|25
1721206140000|2024-07-17 08:49:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|12
1721206150000|2024-07-17 08:49:10|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|22
1721206160000|2024-07-17 08:49:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|19
1721206170000|2024-07-17 08:49:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|7
1721206180000|2024-07-17 08:49:40|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|7
1721206190000|2024-07-17 08:49:50|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|16
1721206200000|2024-07-17 08:50:00|2265|2264.7|2265.4|2265.1|2265.5|2265.2|2264.9|2264.6|30
1721206210000|2024-07-17 08:50:10|2265.5|2265.2|2266|2265.7|2266|2265.7|2265.4|2265.1|25
1721206220000|2024-07-17 08:50:20|2265.9|2265.6|2265|2264.7|2265.9|2265.6|2265|2264.7|93
1721206230000|2024-07-17 08:50:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|18
1721206240000|2024-07-17 08:50:40|2265|2264.7|2265.3|2265|2265.5|2265.2|2265|2264.7|28
1721206250000|2024-07-17 08:50:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.9|2264.6|47
1721206260000|2024-07-17 08:51:00|2264.9|2264.6|2265.9|2265.6|2265.9|2265.6|2264.9|2264.6|20
1721206270000|2024-07-17 08:51:10|2266|2265.7|2266|2265.7|2266.2|2265.9|2265.9|2265.6|36
1721206280000|2024-07-17 08:51:20|2266.2|2265.9|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|42
1721206290000|2024-07-17 08:51:30|2266.6|2266.3|2267.2|2266.9|2267.2|2266.9|2266.6|2266.3|44
1721206300000|2024-07-17 08:51:40|2267.1|2266.8|2267.4|2267.1|2267.5|2267.2|2267.1|2266.8|47
1721206310000|2024-07-17 08:51:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|37
1721206320000|2024-07-17 08:52:00|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267|2266.7|22
1721206330000|2024-07-17 08:52:10|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267|2266.7|55
1721206340000|2024-07-17 08:52:20|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|10
1721206350000|2024-07-17 08:52:30|2267.5|2267.2|2267.6|2267.3|2267.7|2267.4|2267.3|2267|41
1721206360000|2024-07-17 08:52:40|2267.5|2267.2|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|30
1721206370000|2024-07-17 08:52:50|2268|2267.7|2268.6|2268.3|2268.6|2268.3|2268|2267.7|26
1721206380000|2024-07-17 08:53:00|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|21
1721206390000|2024-07-17 08:53:10|2268.3|2268|2267.9|2267.6|2268.3|2268|2267.8|2267.5|37
1721206400000|2024-07-17 08:53:20|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2267.9|2267.6|19
1721206410000|2024-07-17 08:53:30|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.9|2267.6|4
1721206420000|2024-07-17 08:53:40|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|15
1721206430000|2024-07-17 08:53:50|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|10
1721206440000|2024-07-17 08:54:00|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|10
1721206450000|2024-07-17 08:54:10|2268.1|2267.8|2268.1|2267.8|2268.3|2268|2268.1|2267.8|7
1721206460000|2024-07-17 08:54:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1721206470000|2024-07-17 08:54:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|14
1721206480000|2024-07-17 08:54:40|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268.1|2267.8|14
1721206490000|2024-07-17 08:54:50|2268.4|2268.1|2267.9|2267.6|2268.5|2268.2|2267.8|2267.5|14
1721206500000|2024-07-17 08:55:00|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|4
1721206510000|2024-07-17 08:55:10|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|5
1721206520000|2024-07-17 08:55:20|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|13
1721206530000|2024-07-17 08:55:30|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|16
1721206540000|2024-07-17 08:55:40|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|20
1721206550000|2024-07-17 08:55:50|2267.7|2267.4|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|15
1721206560000|2024-07-17 08:56:00|2267.3|2267|2267.4|2267.1|2267.6|2267.3|2267.3|2267|8
1721206570000|2024-07-17 08:56:10|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|9
1721206580000|2024-07-17 08:56:20|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1721206590000|2024-07-17 08:56:30|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267.1|2266.8|5
1721206600000|2024-07-17 08:56:40|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.5|2267.2|17
1721206610000|2024-07-17 08:56:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|10
1721206620000|2024-07-17 08:57:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|1
1721206630000|2024-07-17 08:57:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|2
1721206640000|2024-07-17 08:57:20|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|7
1721206650000|2024-07-17 08:57:30|2268|2267.7|2268.2|2267.9|2268.3|2268|2267.9|2267.6|13
1721206660000|2024-07-17 08:57:40|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|11
1721206670000|2024-07-17 08:57:50|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|11
1721206680000|2024-07-17 08:58:00|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|28
1721206690000|2024-07-17 08:58:10|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|12
1721206700000|2024-07-17 08:58:20|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|15
1721206710000|2024-07-17 08:58:30|2269.2|2268.9|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|51
1721206720000|2024-07-17 08:58:40|2269.3|2269|2268.8|2268.5|2269.3|2269|2268.7|2268.4|43
1721206730000|2024-07-17 08:58:50|2268.9|2268.6|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|14
1721206740000|2024-07-17 08:59:00|2269.3|2269|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|17
1721206750000|2024-07-17 08:59:10|2269|2268.7|2269.3|2269|2269.3|2269|2268.9|2268.6|8
1721206760000|2024-07-17 08:59:20|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.2|2268.9|24
1721206770000|2024-07-17 08:59:30|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|49
1721206780000|2024-07-17 08:59:40|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|23
1721206790000|2024-07-17 08:59:50|2270|2269.7|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|9
1721206800000|2024-07-17 09:00:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|70
1721206810000|2024-07-17 09:00:10|2269.7|2269.4|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|16
1721206820000|2024-07-17 09:00:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|9
1721206830000|2024-07-17 09:00:30|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|20
1721206840000|2024-07-17 09:00:40|2269.7|2269.4|2269.3|2269|2269.8|2269.5|2269.3|2269|5
1721206850000|2024-07-17 09:00:50|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2269.4|2269.1|6
1721206860000|2024-07-17 09:01:00|2269.5|2269.2|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|49
1721206870000|2024-07-17 09:01:10|2269.7|2269.4|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|21
1721206880000|2024-07-17 09:01:20|2269.4|2269.1|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|20
1721206890000|2024-07-17 09:01:30|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|5
1721206900000|2024-07-17 09:01:40|2268.7|2268.4|2268.2|2267.9|2268.7|2268.4|2268.2|2267.9|8
1721206910000|2024-07-17 09:01:50|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|4
1721206920000|2024-07-17 09:02:00|2268.2|2267.9|2268.9|2268.6|2268.9|2268.6|2268.2|2267.9|29
1721206930000|2024-07-17 09:02:10|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|1
1721206940000|2024-07-17 09:02:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|1
1721206950000|2024-07-17 09:02:30|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|6
1721206960000|2024-07-17 09:02:40|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|4
1721206970000|2024-07-17 09:02:50|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.1|2268.8|5
1721206980000|2024-07-17 09:03:00|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|18
1721206990000|2024-07-17 09:03:10|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.2|2268.9|17
1721207000000|2024-07-17 09:03:20|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2269|2268.7|54
1721207010000|2024-07-17 09:03:30|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|2
1721207020000|2024-07-17 09:03:40|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|4
1721207030000|2024-07-17 09:03:50|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|13
1721207040000|2024-07-17 09:04:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.9|2268.6|3
1721207050000|2024-07-17 09:04:10|2269.2|2268.9|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|5
1721207060000|2024-07-17 09:04:20|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269.2|2268.9|6
1721207070000|2024-07-17 09:04:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1721207080000|2024-07-17 09:04:40|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|12
1721207090000|2024-07-17 09:04:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|1
1721207100000|2024-07-17 09:05:00|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268|2267.7|22
1721207110000|2024-07-17 09:05:10|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|5
1721207120000|2024-07-17 09:05:20|2267.8|2267.5|2267.5|2267.2|2267.9|2267.6|2267.5|2267.2|16
1721207130000|2024-07-17 09:05:30|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|2
1721207140000|2024-07-17 09:05:40|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.7|2267.4|13
1721207150000|2024-07-17 09:05:50|2267.9|2267.6|2267.7|2267.4|2268|2267.7|2267.7|2267.4|8
1721207160000|2024-07-17 09:06:00|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|1
1721207170000|2024-07-17 09:06:10|2268.2|2267.9|2268|2267.7|2268.4|2268.1|2268|2267.7|32
1721207180000|2024-07-17 09:06:20|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2268.1|2267.8|47
1721207190000|2024-07-17 09:06:30|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|6
1721207200000|2024-07-17 09:06:40|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|12
1721207210000|2024-07-17 09:06:50|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|6
1721207220000|2024-07-17 09:07:00|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|5
1721207230000|2024-07-17 09:07:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|3
1721207240000|2024-07-17 09:07:20|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|0
1721207250000|2024-07-17 09:07:30|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2268|2267.7|6
1721207260000|2024-07-17 09:07:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|4
1721207270000|2024-07-17 09:07:50|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|0
1721207280000|2024-07-17 09:08:00|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.2|2267.9|7
1721207290000|2024-07-17 09:08:10|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1721207300000|2024-07-17 09:08:20|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.8|2268.5|16
1721207310000|2024-07-17 09:08:30|2269.1|2268.8|2269.3|2269|2269.3|2269|2269|2268.7|2
1721207320000|2024-07-17 09:08:40|2269.2|2268.9|2270.2|2269.9|2270.2|2269.9|2269.2|2268.9|93
1721207330000|2024-07-17 09:08:50|2270.3|2270|2270.4|2270.1|2270.8|2270.5|2270.3|2270|44
1721207340000|2024-07-17 09:09:00|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|16
1721207350000|2024-07-17 09:09:10|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2270|2269.7|1
1721207360000|2024-07-17 09:09:20|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|13
1721207370000|2024-07-17 09:09:30|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|18
1721207380000|2024-07-17 09:09:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|5
1721207390000|2024-07-17 09:09:50|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|4
1721207400000|2024-07-17 09:10:00|2270.2|2269.9|2270.8|2270.5|2270.8|2270.5|2270.2|2269.9|16
1721207410000|2024-07-17 09:10:10|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|11
1721207420000|2024-07-17 09:10:20|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|6
1721207430000|2024-07-17 09:10:30|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1721207440000|2024-07-17 09:10:40|2270.5|2270.2|2270.6|2270.3|2270.7|2270.4|2270.5|2270.2|24
1721207450000|2024-07-17 09:10:50|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|19
1721207460000|2024-07-17 09:11:00|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|36
1721207480000|2024-07-17 09:11:20|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.3|2270|11
1721207490000|2024-07-17 09:11:30|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|11
1721207500000|2024-07-17 09:11:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|7
1721207510000|2024-07-17 09:11:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|5
1721207520000|2024-07-17 09:12:00|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|8
1721207530000|2024-07-17 09:12:10|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2269.9|2269.6|6
1721207540000|2024-07-17 09:12:20|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|3
1721207550000|2024-07-17 09:12:30|||||||||1
1721207560000|2024-07-17 09:12:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|2
1721207570000|2024-07-17 09:12:50|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|5
1721207580000|2024-07-17 09:13:00|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|7
1721207590000|2024-07-17 09:13:10|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|6
1721207600000|2024-07-17 09:13:20|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|16
1721207610000|2024-07-17 09:13:30|2271|2270.7|2271.4|2271.1|2271.4|2271.1|2271|2270.7|21
1721207620000|2024-07-17 09:13:40|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|10
1721207630000|2024-07-17 09:13:50|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|2
1721207640000|2024-07-17 09:14:00|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|7
1721207650000|2024-07-17 09:14:10|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|12
1721207660000|2024-07-17 09:14:20|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|6
1721207670000|2024-07-17 09:14:30|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|5
1721207680000|2024-07-17 09:14:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|6
1721207690000|2024-07-17 09:14:50|||||||||1
1721207700000|2024-07-17 09:15:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|9
1721207710000|2024-07-17 09:15:10|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|16
1721207720000|2024-07-17 09:15:20|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.9|2270.6|2
1721207730000|2024-07-17 09:15:30|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|12
1721207740000|2024-07-17 09:15:40|2271|2270.7|2271.2|2270.9|2271.3|2271|2271|2270.7|19
1721207750000|2024-07-17 09:15:50|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|10
1721207760000|2024-07-17 09:16:00|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|68
1721207770000|2024-07-17 09:16:10|2272|2271.7|2271.4|2271.1|2272|2271.7|2271.4|2271.1|28
1721207780000|2024-07-17 09:16:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|4
1721207790000|2024-07-17 09:16:30|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|7
1721207800000|2024-07-17 09:16:40|2271.3|2271|2271|2270.7|2271.4|2271.1|2271|2270.7|10
1721207810000|2024-07-17 09:16:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1721207820000|2024-07-17 09:17:00|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.2|2270.9|7
1721207830000|2024-07-17 09:17:10|2271.2|2270.9|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|6
1721207850000|2024-07-17 09:17:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|10
1721207860000|2024-07-17 09:17:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.1|2270.8|14
1721207870000|2024-07-17 09:17:50|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|9
1721207880000|2024-07-17 09:18:00|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|8
1721207890000|2024-07-17 09:18:10|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|14
1721207900000|2024-07-17 09:18:20|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|1
1721207910000|2024-07-17 09:18:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|105
1721207920000|2024-07-17 09:18:40|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|5
1721207930000|2024-07-17 09:18:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|0
1721207940000|2024-07-17 09:19:00|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|7
1721207950000|2024-07-17 09:19:10|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271.3|2271|14
1721207960000|2024-07-17 09:19:20|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|9
1721207970000|2024-07-17 09:19:30|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|7
1721207980000|2024-07-17 09:19:40|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|10
1721207990000|2024-07-17 09:19:50|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|5
1721208000000|2024-07-17 09:20:00|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|20
1721208010000|2024-07-17 09:20:10|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|17
1721208020000|2024-07-17 09:20:20|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|15
1721208030000|2024-07-17 09:20:30|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|11
1721208040000|2024-07-17 09:20:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1721208050000|2024-07-17 09:20:50|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|0
1721208060000|2024-07-17 09:21:00|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|3
1721208070000|2024-07-17 09:21:10|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.8|2270.5|14
1721208080000|2024-07-17 09:21:20|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|21
1721208090000|2024-07-17 09:21:30|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|8
1721208100000|2024-07-17 09:21:40|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.5|2271.2|4
1721208110000|2024-07-17 09:21:50|2271.7|2271.4|2271.7|2271.4|2272|2271.7|2271.3|2271|27
1721208120000|2024-07-17 09:22:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.3|2271|0
1721208130000|2024-07-17 09:22:10|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|3
1721208140000|2024-07-17 09:22:20|2271.2|2270.9|2271.7|2271.4|2271.7|2271.4|2271.2|2270.9|12
1721208150000|2024-07-17 09:22:30|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|6
1721208160000|2024-07-17 09:22:40|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|5
1721208170000|2024-07-17 09:22:50|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|1
1721208180000|2024-07-17 09:23:00|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|7
1721208190000|2024-07-17 09:23:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|13
1721208200000|2024-07-17 09:23:20|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|3
1721208210000|2024-07-17 09:23:30|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|2
1721208220000|2024-07-17 09:23:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|27
1721208230000|2024-07-17 09:23:50|2271.9|2271.6|2271.5|2271.2|2272.1|2271.8|2271.5|2271.2|68
1721208240000|2024-07-17 09:24:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|7
1721208250000|2024-07-17 09:24:10|2271.5|2271.2|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|9
1721208260000|2024-07-17 09:24:20|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.7|2271.4|16
1721208270000|2024-07-17 09:24:30|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|3
1721208280000|2024-07-17 09:24:40|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|13
1721208290000|2024-07-17 09:24:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|3
1721208300000|2024-07-17 09:25:00|2271.5|2271.2|2271.3|2271|2271.9|2271.6|2271.3|2271|7
1721208310000|2024-07-17 09:25:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|1
1721208320000|2024-07-17 09:25:20|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|2
1721208330000|2024-07-17 09:25:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|5
1721208340000|2024-07-17 09:25:40|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|18
1721208360000|2024-07-17 09:26:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|10
1721208370000|2024-07-17 09:26:10|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|7
1721208380000|2024-07-17 09:26:20|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|21
1721208390000|2024-07-17 09:26:30|2271.6|2271.3|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|18
1721208400000|2024-07-17 09:26:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|3
1721208410000|2024-07-17 09:26:50|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|10
1721208420000|2024-07-17 09:27:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|5
1721208430000|2024-07-17 09:27:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|10
1721208440000|2024-07-17 09:27:20|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1721208450000|2024-07-17 09:27:30|2271.1|2270.8|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|13
1721208460000|2024-07-17 09:27:40|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|10
1721208470000|2024-07-17 09:27:50|2270.4|2270.1|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|57
1721208480000|2024-07-17 09:28:00|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|12
1721208490000|2024-07-17 09:28:10|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|5
1721208500000|2024-07-17 09:28:20|2270.9|2270.6|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|11
1721208510000|2024-07-17 09:28:30|2271|2270.7|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|14
1721208520000|2024-07-17 09:28:40|2270.5|2270.2|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|8
1721208530000|2024-07-17 09:28:50|2270.3|2270|2270|2269.7|2270.3|2270|2270|2269.7|16
1721208540000|2024-07-17 09:29:00|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|16
1721208550000|2024-07-17 09:29:10|2270.3|2270|2270.3|2270|2270.5|2270.2|2270.3|2270|28
1721208560000|2024-07-17 09:29:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|8
1721208570000|2024-07-17 09:29:30|2270.5|2270.2|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|0
1721208580000|2024-07-17 09:29:40|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|0
1721208590000|2024-07-17 09:29:50|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|5
1721208600000|2024-07-17 09:30:00|2270.1|2269.8|2270.3|2270|2270.5|2270.2|2270.1|2269.8|14
1721208610000|2024-07-17 09:30:10|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|7
1721208620000|2024-07-17 09:30:20|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|10
1721208630000|2024-07-17 09:30:30|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|13
1721208640000|2024-07-17 09:30:40|2269.2|2268.9|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|8
1721208650000|2024-07-17 09:30:50|2269.3|2269|2269.3|2269|2269.5|2269.2|2269.2|2268.9|7
1721208660000|2024-07-17 09:31:00|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269|2268.7|38
1721208670000|2024-07-17 09:31:10|2269.2|2268.9|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|3
1721208680000|2024-07-17 09:31:20|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|6
1721208690000|2024-07-17 09:31:30|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|4
1721208700000|2024-07-17 09:31:40|2269.3|2269|2269|2268.7|2269.4|2269.1|2269|2268.7|36
1721208710000|2024-07-17 09:31:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|5
1721208720000|2024-07-17 09:32:00|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269.3|2269|4
1721208730000|2024-07-17 09:32:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|3
1721208740000|2024-07-17 09:32:20|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|7
1721208750000|2024-07-17 09:32:30|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2270|2269.7|25
1721208760000|2024-07-17 09:32:40|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|11
1721208770000|2024-07-17 09:32:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|5
1721208780000|2024-07-17 09:33:00|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|7
1721208790000|2024-07-17 09:33:10|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|6
1721208800000|2024-07-17 09:33:20|2271.1|2270.8|2271.4|2271.1|2271.4|2271.1|2271.1|2270.8|7
1721208810000|2024-07-17 09:33:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|7
1721208820000|2024-07-17 09:33:40|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.3|2271|9
1721208830000|2024-07-17 09:33:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|11
1721208840000|2024-07-17 09:34:00|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|20
1721208850000|2024-07-17 09:34:10|2272|2271.7|2272|2271.7|2272.2|2271.9|2271.9|2271.6|43
1721208860000|2024-07-17 09:34:20|2272.1|2271.8|2271.5|2271.2|2272.1|2271.8|2271.5|2271.2|22
1721208870000|2024-07-17 09:34:30|2271.4|2271.1|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|1
1721208880000|2024-07-17 09:34:40|2271.8|2271.5|2271.2|2270.9|2272|2271.7|2271.2|2270.9|30
1721208890000|2024-07-17 09:34:50|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.3|2271|33
1721208900000|2024-07-17 09:35:00|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|17
1721208910000|2024-07-17 09:35:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|3
1721208920000|2024-07-17 09:35:20|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.2|2270.9|20
1721208930000|2024-07-17 09:35:30|2271.4|2271.1|2271.8|2271.5|2271.9|2271.6|2271.4|2271.1|22
1721208940000|2024-07-17 09:35:40|2271.7|2271.4|2271.6|2271.3|2271.9|2271.6|2271.3|2271|28
1721208950000|2024-07-17 09:35:50|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|4
1721208960000|2024-07-17 09:36:00|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.8|2271.5|17
1721208970000|2024-07-17 09:36:10|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|25
1721208980000|2024-07-17 09:36:20|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|5
1721208990000|2024-07-17 09:36:30|||||||||13
1721209000000|2024-07-17 09:36:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1721209010000|2024-07-17 09:36:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|6
1721209020000|2024-07-17 09:37:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|1
1721209030000|2024-07-17 09:37:10|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2272.1|2271.8|14
1721209040000|2024-07-17 09:37:20|2272.3|2272|2272.9|2272.6|2272.9|2272.6|2272.3|2272|38
1721209050000|2024-07-17 09:37:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.6|2272.3|17
1721209060000|2024-07-17 09:37:40|2273.1|2272.8|2273|2272.7|2273.5|2273.2|2273|2272.7|54
1721209070000|2024-07-17 09:37:50|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|11
1721209080000|2024-07-17 09:38:00|2272.8|2272.5|2272.5|2272.2|2272.9|2272.6|2272.5|2272.2|29
1721209090000|2024-07-17 09:38:10|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|18
1721209100000|2024-07-17 09:38:20|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|12
1721209110000|2024-07-17 09:38:30|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.7|2271.4|62
1721209120000|2024-07-17 09:38:40|2271.8|2271.5|2271.6|2271.3|2272.1|2271.8|2271.5|2271.2|25
1721209130000|2024-07-17 09:38:50|2271.5|2271.2|2272.4|2272.1|2272.4|2272.1|2271.3|2271|28
1721209140000|2024-07-17 09:39:00|2272.5|2272.2|2272.8|2272.5|2272.8|2272.5|2272.5|2272.2|10
1721209150000|2024-07-17 09:39:10|2272.7|2272.4|2273|2272.7|2273|2272.7|2272.6|2272.3|7
1721209160000|2024-07-17 09:39:20|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|26
1721209170000|2024-07-17 09:39:30|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.7|2272.4|18
1721209180000|2024-07-17 09:39:40|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.5|2272.2|50
1721209190000|2024-07-17 09:39:50|2272.5|2272.2|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|8
1721209200000|2024-07-17 09:40:00|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|8
1721209210000|2024-07-17 09:40:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|2
1721209220000|2024-07-17 09:40:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|11
1721209230000|2024-07-17 09:40:30|2272.6|2272.3|2272.7|2272.4|2272.8|2272.5|2272.6|2272.3|23
1721209240000|2024-07-17 09:40:40|2272.6|2272.3|2273|2272.7|2273|2272.7|2272.5|2272.2|25
1721209250000|2024-07-17 09:40:50|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|2
1721209260000|2024-07-17 09:41:00|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|15
1721209270000|2024-07-17 09:41:10|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|18
1721209280000|2024-07-17 09:41:20|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.6|2273.3|57
1721209290000|2024-07-17 09:41:30|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.7|2273.4|65
1721209300000|2024-07-17 09:41:40|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.5|2273.2|24
1721209310000|2024-07-17 09:41:50|2273.8|2273.5|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|19
1721209320000|2024-07-17 09:42:00|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|8
1721209330000|2024-07-17 09:42:10|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2272.9|2272.6|13
1721209340000|2024-07-17 09:42:20|2272.8|2272.5|2272.8|2272.5|2273.2|2272.9|2272.8|2272.5|75
1721209350000|2024-07-17 09:42:30|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|13
1721209360000|2024-07-17 09:42:40|2272.5|2272.2|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|20
1721209370000|2024-07-17 09:42:50|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|10
1721209380000|2024-07-17 09:43:00|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|15
1721209390000|2024-07-17 09:43:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|20
1721209400000|2024-07-17 09:43:20|2274|2273.7|2273.6|2273.3|2274.1|2273.8|2273.4|2273.1|41
1721209410000|2024-07-17 09:43:30|2273.5|2273.2|2274|2273.7|2274|2273.7|2273.5|2273.2|5
1721209420000|2024-07-17 09:43:40|2274.1|2273.8|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|6
1721209430000|2024-07-17 09:43:50|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|3
1721209440000|2024-07-17 09:44:00|2274|2273.7|2274.2|2273.9|2274.3|2274|2274|2273.7|5
1721209450000|2024-07-17 09:44:10|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|6
1721209460000|2024-07-17 09:44:20|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2274|2273.7|16
1721209470000|2024-07-17 09:44:30|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|51
1721209480000|2024-07-17 09:44:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|4
1721209490000|2024-07-17 09:44:50|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.6|2274.3|15
1721209500000|2024-07-17 09:45:00|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|11
1721209510000|2024-07-17 09:45:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|14
1721209520000|2024-07-17 09:45:20|2274.7|2274.4|2275.1|2274.8|2275.2|2274.9|2274.7|2274.4|27
1721209530000|2024-07-17 09:45:30|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|8
1721209540000|2024-07-17 09:45:40|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|19
1721209550000|2024-07-17 09:45:50|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|10
1721209560000|2024-07-17 09:46:00|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|9
1721209570000|2024-07-17 09:46:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|13
1721209580000|2024-07-17 09:46:20|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.8|2274.5|42
1721209590000|2024-07-17 09:46:30|2275|2274.7|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|11
1721209600000|2024-07-17 09:46:40|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.8|2274.5|7
1721209610000|2024-07-17 09:46:50|2275|2274.7|2275.2|2274.9|2275.3|2275|2275|2274.7|15
1721209620000|2024-07-17 09:47:00|2275.3|2275|2274.4|2274.1|2275.3|2275|2274.4|2274.1|205
1721209630000|2024-07-17 09:47:10|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|17
1721209640000|2024-07-17 09:47:20|2274.7|2274.4|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|17
1721209650000|2024-07-17 09:47:30|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|17
1721209660000|2024-07-17 09:47:40|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.1|2273.8|10
1721209670000|2024-07-17 09:47:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|11
1721209680000|2024-07-17 09:48:00|2274.4|2274.1|2272.8|2272.5|2274.5|2274.2|2272.8|2272.5|149
1721209690000|2024-07-17 09:48:10|2272.9|2272.6|2273.7|2273.4|2273.7|2273.4|2272.9|2272.6|106
1721209700000|2024-07-17 09:48:20|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|25
1721209710000|2024-07-17 09:48:30|2273.8|2273.5|2273.8|2273.5|2274.1|2273.8|2273.6|2273.3|23
1721209720000|2024-07-17 09:48:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|4
1721209730000|2024-07-17 09:48:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|10
1721209740000|2024-07-17 09:49:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|4
1721209750000|2024-07-17 09:49:10|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|5
1721209760000|2024-07-17 09:49:20|2273.4|2273.1|2273.6|2273.3|2273.8|2273.5|2273.4|2273.1|15
1721209770000|2024-07-17 09:49:30|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|20
1721209780000|2024-07-17 09:49:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|16
1721209790000|2024-07-17 09:49:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1721209810000|2024-07-17 09:50:10|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|29
1721209820000|2024-07-17 09:50:20|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|11
1721209830000|2024-07-17 09:50:30|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2274|2273.7|3
1721209840000|2024-07-17 09:50:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|16
1721209850000|2024-07-17 09:50:50|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|5
1721209860000|2024-07-17 09:51:00|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2274|2273.7|82
1721209870000|2024-07-17 09:51:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|7
1721209880000|2024-07-17 09:51:20|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|22
1721209890000|2024-07-17 09:51:30|2274.6|2274.3|2274.1|2273.8|2274.6|2274.3|2274|2273.7|13
1721209900000|2024-07-17 09:51:40|2274|2273.7|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|4
1721209910000|2024-07-17 09:51:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|3
1721209920000|2024-07-17 09:52:00|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|8
1721209930000|2024-07-17 09:52:10|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|14
1721209940000|2024-07-17 09:52:20|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|17
1721209950000|2024-07-17 09:52:30|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|13
1721209960000|2024-07-17 09:52:40|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.5|2273.2|27
1721209970000|2024-07-17 09:52:50|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.8|2273.5|21
1721209980000|2024-07-17 09:53:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|9
1721209990000|2024-07-17 09:53:10|2273.8|2273.5|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|8
1721210000000|2024-07-17 09:53:20|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.9|2273.6|22
1721210010000|2024-07-17 09:53:30|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1721210020000|2024-07-17 09:53:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1721210030000|2024-07-17 09:53:50|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|3
1721210040000|2024-07-17 09:54:00|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|7
1721210050000|2024-07-17 09:54:10|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|7
1721210060000|2024-07-17 09:54:20|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|23
1721210070000|2024-07-17 09:54:30|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|19
1721210080000|2024-07-17 09:54:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|1
1721210090000|2024-07-17 09:54:50|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|12
1721210100000|2024-07-17 09:55:00|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|5
1721210110000|2024-07-17 09:55:10|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|3
1721210120000|2024-07-17 09:55:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|7
1721210130000|2024-07-17 09:55:30|2272.1|2271.8|2272.7|2272.4|2272.7|2272.4|2272.1|2271.8|33
1721210140000|2024-07-17 09:55:40|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|5
1721210150000|2024-07-17 09:55:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.6|2272.3|16
1721210160000|2024-07-17 09:56:00|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|13
1721210170000|2024-07-17 09:56:10|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|10
1721210180000|2024-07-17 09:56:20|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|8
1721210190000|2024-07-17 09:56:30|2273|2272.7|2273.4|2273.1|2273.5|2273.2|2273|2272.7|10
1721210200000|2024-07-17 09:56:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.3|2273|7
1721210210000|2024-07-17 09:56:50|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|13
1721210220000|2024-07-17 09:57:00|2273.5|2273.2|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|21
1721210230000|2024-07-17 09:57:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1721210240000|2024-07-17 09:57:20|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|7
1721210250000|2024-07-17 09:57:30|2274|2273.7|2274|2273.7|2274|2273.7|2273.7|2273.4|25
1721210260000|2024-07-17 09:57:40|2273.9|2273.6|2274.3|2274|2274.3|2274|2273.9|2273.6|9
1721210280000|2024-07-17 09:58:00|||||||||14
1721210290000|2024-07-17 09:58:10|2274.4|2274.1|2274.4|2274.1|2274.7|2274.4|2274.3|2274|28
1721210300000|2024-07-17 09:58:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|4
1721210320000|2024-07-17 09:58:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|4
1721210330000|2024-07-17 09:58:50|2274.4|2274.1|2274.6|2274.3|2274.7|2274.4|2274.4|2274.1|3
1721210340000|2024-07-17 09:59:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1721210350000|2024-07-17 09:59:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|5
1721210360000|2024-07-17 09:59:20|2274.5|2274.2|2275|2274.7|2275|2274.7|2274.4|2274.1|12
1721210370000|2024-07-17 09:59:30|2274.9|2274.6|2274.8|2274.5|2275|2274.7|2274.8|2274.5|7
1721210380000|2024-07-17 09:59:40|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|4
1721210390000|2024-07-17 09:59:50|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.8|2274.5|12
1721210400000|2024-07-17 10:00:00|2275.1|2274.8|2275.5|2275.2|2275.6|2275.3|2275.1|2274.8|87
1721210410000|2024-07-17 10:00:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|32
1721210420000|2024-07-17 10:00:20|2275.6|2275.3|2276.2|2275.9|2276.3|2276|2275.6|2275.3|97
1721210430000|2024-07-17 10:00:30|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|41
1721210440000|2024-07-17 10:00:40|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|36
1721210450000|2024-07-17 10:00:50|2276.6|2276.3|2275.9|2275.6|2276.6|2276.3|2275.9|2275.6|27
1721210460000|2024-07-17 10:01:00|2275.8|2275.5|2276.2|2275.9|2276.3|2276|2275.8|2275.5|16
1721210470000|2024-07-17 10:01:10|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|10
1721210480000|2024-07-17 10:01:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|38
1721210490000|2024-07-17 10:01:30|2275.8|2275.5|2276.2|2275.9|2276.3|2276|2275.8|2275.5|26
1721210500000|2024-07-17 10:01:40|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276.1|2275.8|18
1721210510000|2024-07-17 10:01:50|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|7
1721210520000|2024-07-17 10:02:00|2276|2275.7|2276.3|2276|2276.3|2276|2275.8|2275.5|24
1721210530000|2024-07-17 10:02:10|2276.4|2276.1|2276|2275.7|2276.5|2276.2|2276|2275.7|7
1721210540000|2024-07-17 10:02:20|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|5
1721210550000|2024-07-17 10:02:30|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|4
1721210560000|2024-07-17 10:02:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|10
1721210570000|2024-07-17 10:02:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|19
1721210580000|2024-07-17 10:03:00|2276.2|2275.9|2276.3|2276|2276.3|2276|2276|2275.7|17
1721210590000|2024-07-17 10:03:10|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2276.2|2275.9|18
1721210600000|2024-07-17 10:03:20|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|11
1721210610000|2024-07-17 10:03:30|2276.4|2276.1|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|13
1721210620000|2024-07-17 10:03:40|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.3|2276|16
1721210630000|2024-07-17 10:03:50|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|11
1721210640000|2024-07-17 10:04:00|2276.6|2276.3|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|5
1721210650000|2024-07-17 10:04:10|2276.7|2276.4|2276.9|2276.6|2277|2276.7|2276.6|2276.3|13
1721210660000|2024-07-17 10:04:20|2276.8|2276.5|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|25
1721210670000|2024-07-17 10:04:30|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|13
1721210680000|2024-07-17 10:04:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|4
1721210690000|2024-07-17 10:04:50|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|4
1721210700000|2024-07-17 10:05:00|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|5
1721210710000|2024-07-17 10:05:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|9
1721210720000|2024-07-17 10:05:20|2276|2275.7|2276.6|2276.3|2276.6|2276.3|2276|2275.7|26
1721210730000|2024-07-17 10:05:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|8
1721210740000|2024-07-17 10:05:40|2276.5|2276.2|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|21
1721210750000|2024-07-17 10:05:50|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|11
1721210760000|2024-07-17 10:06:00|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|5
1721210770000|2024-07-17 10:06:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|13
1721210780000|2024-07-17 10:06:20|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|8
1721210790000|2024-07-17 10:06:30|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|1
1721210810000|2024-07-17 10:06:50|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|15
1721210820000|2024-07-17 10:07:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|4
1721210830000|2024-07-17 10:07:10|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2276.3|2276|16
1721210840000|2024-07-17 10:07:20|2276.6|2276.3|2276.6|2276.3|2276.8|2276.5|2276.6|2276.3|5
1721210850000|2024-07-17 10:07:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|3
1721210860000|2024-07-17 10:07:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.6|2276.3|23
1721210870000|2024-07-17 10:07:50|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1721210880000|2024-07-17 10:08:00|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|16
1721210890000|2024-07-17 10:08:10|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|30
1721210900000|2024-07-17 10:08:20|2277|2276.7|2277|2276.7|2277|2276.7|2276.8|2276.5|25
1721210910000|2024-07-17 10:08:30|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|262
1721210920000|2024-07-17 10:08:40|2277.9|2277.6|2277.7|2277.4|2278|2277.7|2277.7|2277.4|32
1721210930000|2024-07-17 10:08:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|7
1721210940000|2024-07-17 10:09:00|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.3|2277|24
1721210950000|2024-07-17 10:09:10|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1721210960000|2024-07-17 10:09:20|2277.4|2277.1|2277.3|2277|2277.5|2277.2|2277.3|2277|6
1721210970000|2024-07-17 10:09:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1721210980000|2024-07-17 10:09:40|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|11
1721210990000|2024-07-17 10:09:50|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|12
1721211000000|2024-07-17 10:10:00|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|24
1721211010000|2024-07-17 10:10:10|2276|2275.7|2276.2|2275.9|2276.3|2276|2275.9|2275.6|24
1721211020000|2024-07-17 10:10:20|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|3
1721211030000|2024-07-17 10:10:30|2276.5|2276.2|2275|2274.7|2276.5|2276.2|2275|2274.7|105
1721211040000|2024-07-17 10:10:40|2275.3|2275|2274.9|2274.6|2275.6|2275.3|2274.9|2274.6|34
1721211050000|2024-07-17 10:10:50|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.6|2274.3|22
1721211060000|2024-07-17 10:11:00|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|15
1721211070000|2024-07-17 10:11:10|2274.4|2274.1|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|13
1721211080000|2024-07-17 10:11:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1721211090000|2024-07-17 10:11:30|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|14
1721211100000|2024-07-17 10:11:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|0
1721211110000|2024-07-17 10:11:50|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.8|2273.5|65
1721211120000|2024-07-17 10:12:00|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|14
1721211130000|2024-07-17 10:12:10|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1721211140000|2024-07-17 10:12:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|3
1721211150000|2024-07-17 10:12:30|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|2
1721211160000|2024-07-17 10:12:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|2
1721211170000|2024-07-17 10:12:50|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|9
1721211180000|2024-07-17 10:13:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|16
1721211190000|2024-07-17 10:13:10|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|10
1721211200000|2024-07-17 10:13:20|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2274.7|2274.4|17
1721211210000|2024-07-17 10:13:30|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.4|2274.1|12
1721211220000|2024-07-17 10:13:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|1
1721211240000|2024-07-17 10:14:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|1
1721211250000|2024-07-17 10:14:10|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|5
1721211260000|2024-07-17 10:14:20|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|6
1721211270000|2024-07-17 10:14:30|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|6
1721211280000|2024-07-17 10:14:40|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|4
1721211290000|2024-07-17 10:14:50|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|9
1721211300000|2024-07-17 10:15:00|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|3
1721211310000|2024-07-17 10:15:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|17
1721211320000|2024-07-17 10:15:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|37
1721211330000|2024-07-17 10:15:30|2273.4|2273.1|2272.6|2272.3|2273.5|2273.2|2272.6|2272.3|49
1721211340000|2024-07-17 10:15:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|5
1721211350000|2024-07-17 10:15:50|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|11
1721211360000|2024-07-17 10:16:00|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|6
1721211370000|2024-07-17 10:16:10|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|17
1721211380000|2024-07-17 10:16:20|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|9
1721211390000|2024-07-17 10:16:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|4
1721211400000|2024-07-17 10:16:40|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|9
1721211410000|2024-07-17 10:16:50|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|3
1721211420000|2024-07-17 10:17:00|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|17
1721211430000|2024-07-17 10:17:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|3
1721211440000|2024-07-17 10:17:20|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|11
1721211450000|2024-07-17 10:17:30|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.3|2272|21
1721211460000|2024-07-17 10:17:40|2272.3|2272|2271.7|2271.4|2272.3|2272|2271.5|2271.2|67
1721211470000|2024-07-17 10:17:50|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|51
1721211480000|2024-07-17 10:18:00|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|30
1721211490000|2024-07-17 10:18:10|2271.7|2271.4|2271.9|2271.6|2272.1|2271.8|2271.7|2271.4|20
1721211500000|2024-07-17 10:18:20|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2272|2271.7|5
1721211510000|2024-07-17 10:18:30|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272|2271.7|15
1721211520000|2024-07-17 10:18:40|2272|2271.7|2272.4|2272.1|2272.4|2272.1|2272|2271.7|12
1721211530000|2024-07-17 10:18:50|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|28
1721211540000|2024-07-17 10:19:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|24
1721211550000|2024-07-17 10:19:10|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2271.9|2271.6|105
1721211560000|2024-07-17 10:19:20|2271.9|2271.6|2272.2|2271.9|2272.5|2272.2|2271.8|2271.5|48
1721211570000|2024-07-17 10:19:30|2272.1|2271.8|2271.4|2271.1|2272.1|2271.8|2271.4|2271.1|32
1721211580000|2024-07-17 10:19:40|2271.3|2271|2271.7|2271.4|2271.7|2271.4|2271.3|2271|15
1721211590000|2024-07-17 10:19:50|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|3
1721211600000|2024-07-17 10:20:00|2271.9|2271.6|2271.4|2271.1|2272|2271.7|2271.4|2271.1|29
1721211610000|2024-07-17 10:20:10|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271|2270.7|22
1721211620000|2024-07-17 10:20:20|2271.6|2271.3|2271.7|2271.4|2271.9|2271.6|2271.4|2271.1|40
1721211630000|2024-07-17 10:20:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.3|2271|68
1721211640000|2024-07-17 10:20:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|32
1721211650000|2024-07-17 10:20:50|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.3|2271|5
1721211660000|2024-07-17 10:21:00|2271.5|2271.2|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|15
1721211670000|2024-07-17 10:21:10|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.6|2271.3|18
1721211680000|2024-07-17 10:21:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|3
1721211690000|2024-07-17 10:21:30|2271.7|2271.4|2271.4|2271.1|2271.8|2271.5|2271.3|2271|22
1721211700000|2024-07-17 10:21:40|2271.3|2271|2271.3|2271|2271.7|2271.4|2271.1|2270.8|81
1721211710000|2024-07-17 10:21:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.3|2271|6
1721211720000|2024-07-17 10:22:00|2271.6|2271.3|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|14
1721211730000|2024-07-17 10:22:10|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|5
1721211740000|2024-07-17 10:22:20|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|15
1721211750000|2024-07-17 10:22:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|13
1721211760000|2024-07-17 10:22:40|2270.8|2270.5|2270.3|2270|2270.8|2270.5|2270.2|2269.9|29
1721211770000|2024-07-17 10:22:50|2270.4|2270.1|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|20
1721211780000|2024-07-17 10:23:00|2270.3|2270|2269.8|2269.5|2270.3|2270|2269.8|2269.5|31
1721211790000|2024-07-17 10:23:10|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|29
1721211800000|2024-07-17 10:23:20|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|68
1721211810000|2024-07-17 10:23:30|2269.3|2269|2269|2268.7|2269.3|2269|2268.8|2268.5|56
1721211820000|2024-07-17 10:23:40|2268.9|2268.6|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|25
1721211830000|2024-07-17 10:23:50|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|9
1721211840000|2024-07-17 10:24:00|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|15
1721211850000|2024-07-17 10:24:10|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|11
1721211860000|2024-07-17 10:24:20|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|28
1721211870000|2024-07-17 10:24:30|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|11
1721211880000|2024-07-17 10:24:40|2270.2|2269.9|2269.7|2269.4|2270.3|2270|2269.7|2269.4|8
1721211890000|2024-07-17 10:24:50|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.5|2269.2|9
1721211900000|2024-07-17 10:25:00|2269.3|2269|2268.7|2268.4|2269.3|2269|2268.7|2268.4|17
1721211910000|2024-07-17 10:25:10|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.3|2268|33
1721211920000|2024-07-17 10:25:20|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|11
1721211930000|2024-07-17 10:25:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.2|2267.9|11
1721211940000|2024-07-17 10:25:40|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.3|2268|20
1721211950000|2024-07-17 10:25:50|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.3|2268|68
1721211960000|2024-07-17 10:26:00|2268.9|2268.6|2269.8|2269.5|2269.8|2269.5|2268.9|2268.6|26
1721211970000|2024-07-17 10:26:10|2269.9|2269.6|2270.5|2270.2|2270.6|2270.3|2269.9|2269.6|53
1721211980000|2024-07-17 10:26:20|2270.4|2270.1|2270.3|2270|2270.6|2270.3|2270.3|2270|21
1721211990000|2024-07-17 10:26:30|2270.5|2270.2|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|13
1721212000000|2024-07-17 10:26:40|2270.5|2270.2|2269.9|2269.6|2270.5|2270.2|2269.8|2269.5|38
1721212010000|2024-07-17 10:26:50|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|10
1721212020000|2024-07-17 10:27:00|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|2
1721212030000|2024-07-17 10:27:10|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|3
1721212040000|2024-07-17 10:27:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.4|2269.1|11
1721212050000|2024-07-17 10:27:30|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269.3|2269|3
1721212060000|2024-07-17 10:27:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|16
1721212070000|2024-07-17 10:27:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|7
1721212080000|2024-07-17 10:28:00|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|5
1721212090000|2024-07-17 10:28:10|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|7
1721212100000|2024-07-17 10:28:20|2268.3|2268|2267.8|2267.5|2268.3|2268|2267.7|2267.4|117
1721212110000|2024-07-17 10:28:30|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.7|2267.4|18
1721212120000|2024-07-17 10:28:40|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|30
1721212130000|2024-07-17 10:28:50|2267.7|2267.4|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|21
1721212140000|2024-07-17 10:29:00|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|10
1721212150000|2024-07-17 10:29:10|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|24
1721212160000|2024-07-17 10:29:20|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.8|2267.5|6
1721212170000|2024-07-17 10:29:30|2268.3|2268|2268.3|2268|2268.7|2268.4|2268.3|2268|42
1721212180000|2024-07-17 10:29:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1721212190000|2024-07-17 10:29:50|2268.2|2267.9|2267.4|2267.1|2268.2|2267.9|2267.4|2267.1|24
1721212200000|2024-07-17 10:30:00|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|34
1721212210000|2024-07-17 10:30:10|2267.9|2267.6|2268.3|2268|2268.3|2268|2267.9|2267.6|42
1721212220000|2024-07-17 10:30:20|2268.5|2268.2|2267.8|2267.5|2268.6|2268.3|2267.8|2267.5|33
1721212230000|2024-07-17 10:30:30|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.7|2267.4|40
1721212240000|2024-07-17 10:30:40|2267.9|2267.6|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|28
1721212250000|2024-07-17 10:30:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|6
1721212260000|2024-07-17 10:31:00|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|9
1721212270000|2024-07-17 10:31:10|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|11
1721212280000|2024-07-17 10:31:20|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|0
1721212290000|2024-07-17 10:31:30|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|4
1721212300000|2024-07-17 10:31:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|30
1721212310000|2024-07-17 10:31:50|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|21
1721212320000|2024-07-17 10:32:00|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|11
1721212330000|2024-07-17 10:32:10|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.9|2266.6|47
1721212340000|2024-07-17 10:32:20|2266.6|2266.3|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|63
1721212350000|2024-07-17 10:32:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|11
1721212360000|2024-07-17 10:32:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.3|2266|14
1721212370000|2024-07-17 10:32:50|2266.6|2266.3|2267.1|2266.8|2267.1|2266.8|2266.6|2266.3|28
1721212380000|2024-07-17 10:33:00|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.7|2266.4|31
1721212390000|2024-07-17 10:33:10|2267|2266.7|2266.4|2266.1|2267|2266.7|2266.4|2266.1|10
1721212400000|2024-07-17 10:33:20|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1721212410000|2024-07-17 10:33:30|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|22
1721212420000|2024-07-17 10:33:40|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|5
1721212430000|2024-07-17 10:33:50|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|25
1721212440000|2024-07-17 10:34:00|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|3
1721212450000|2024-07-17 10:34:10|2267.1|2266.8|2267.3|2267|2267.3|2267|2267.1|2266.8|7
1721212460000|2024-07-17 10:34:20|2267|2266.7|2267.3|2267|2267.3|2267|2267|2266.7|15
1721212470000|2024-07-17 10:34:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|5
1721212480000|2024-07-17 10:34:40|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|4
1721212490000|2024-07-17 10:34:50|2267.9|2267.6|2267.5|2267.2|2268.1|2267.8|2267.5|2267.2|17
1721212500000|2024-07-17 10:35:00|2267.4|2267.1|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|5
1721212510000|2024-07-17 10:35:10|2267.1|2266.8|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|15
1721212520000|2024-07-17 10:35:20|2267|2266.7|2267|2266.7|2267|2266.7|2266.9|2266.6|4
1721212530000|2024-07-17 10:35:30|2266.9|2266.6|2266.5|2266.2|2266.9|2266.6|2266.5|2266.2|11
1721212540000|2024-07-17 10:35:40|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|10
1721212550000|2024-07-17 10:35:50|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|33
1721212560000|2024-07-17 10:36:00|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|3
1721212570000|2024-07-17 10:36:10|2266.7|2266.4|2266.9|2266.6|2266.9|2266.6|2266.7|2266.4|5
1721212580000|2024-07-17 10:36:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.4|2266.1|15
1721212590000|2024-07-17 10:36:30|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.6|2266.3|9
1721212600000|2024-07-17 10:36:40|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.3|2266|47
1721212610000|2024-07-17 10:36:50|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|6
1721212620000|2024-07-17 10:37:00|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|11
1721212630000|2024-07-17 10:37:10|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|28
1721212640000|2024-07-17 10:37:20|2266|2265.7|2265.6|2265.3|2266|2265.7|2265.6|2265.3|25
1721212650000|2024-07-17 10:37:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|52
1721212660000|2024-07-17 10:37:40|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265.1|2264.8|8
1721212670000|2024-07-17 10:37:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265|2264.7|40
1721212680000|2024-07-17 10:38:00|2265.4|2265.1|2266|2265.7|2266|2265.7|2265.4|2265.1|38
1721212690000|2024-07-17 10:38:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|2
1721212700000|2024-07-17 10:38:20|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266|2265.7|7
1721212710000|2024-07-17 10:38:30|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|15
1721212720000|2024-07-17 10:38:40|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2
1721212730000|2024-07-17 10:38:50|2266|2265.7|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|11
1721212740000|2024-07-17 10:39:00|2265.6|2265.3|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|40
1721212750000|2024-07-17 10:39:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|8
1721212760000|2024-07-17 10:39:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|2
1721212770000|2024-07-17 10:39:30|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|25
1721212780000|2024-07-17 10:39:40|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|21
1721212790000|2024-07-17 10:39:50|2265.7|2265.4|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|11
1721212800000|2024-07-17 10:40:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|26
1721212810000|2024-07-17 10:40:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|2
1721212820000|2024-07-17 10:40:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|10
1721212830000|2024-07-17 10:40:30|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|3
1721212840000|2024-07-17 10:40:40|2265.4|2265.1|2264.9|2264.6|2265.4|2265.1|2264.9|2264.6|5
1721212850000|2024-07-17 10:40:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|8
1721212860000|2024-07-17 10:41:00|2264.9|2264.6|2265.7|2265.4|2265.7|2265.4|2264.9|2264.6|25
1721212870000|2024-07-17 10:41:10|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|8
1721212880000|2024-07-17 10:41:20|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|4
1721212890000|2024-07-17 10:41:30|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|3
1721212900000|2024-07-17 10:41:40|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|3
1721212910000|2024-07-17 10:41:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|5
1721212920000|2024-07-17 10:42:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|8
1721212930000|2024-07-17 10:42:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|5
1721212940000|2024-07-17 10:42:20|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|8
1721212950000|2024-07-17 10:42:30|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|9
1721212960000|2024-07-17 10:42:40|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|5
1721212970000|2024-07-17 10:42:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1721212980000|2024-07-17 10:43:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|9
1721212990000|2024-07-17 10:43:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|6
1721213000000|2024-07-17 10:43:20|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|32
1721213010000|2024-07-17 10:43:30|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|51
1721213020000|2024-07-17 10:43:40|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|6
1721213030000|2024-07-17 10:43:50|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|26
1721213040000|2024-07-17 10:44:00|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|8
1721213050000|2024-07-17 10:44:10|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|23
1721213060000|2024-07-17 10:44:20|2263.9|2263.6|2264.1|2263.8|2264.2|2263.9|2263.9|2263.6|15
1721213070000|2024-07-17 10:44:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|55
1721213080000|2024-07-17 10:44:40|2263.9|2263.6|2263.4|2263.1|2264.2|2263.9|2263.4|2263.1|96
1721213090000|2024-07-17 10:44:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|24
1721213100000|2024-07-17 10:45:00|2263.6|2263.3|2263.9|2263.6|2264|2263.7|2263.6|2263.3|17
1721213110000|2024-07-17 10:45:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.7|2263.4|21
1721213120000|2024-07-17 10:45:20|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|6
1721213130000|2024-07-17 10:45:30|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|12
1721213140000|2024-07-17 10:45:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|24
1721213150000|2024-07-17 10:45:50|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|14
1721213160000|2024-07-17 10:46:00|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|13
1721213170000|2024-07-17 10:46:10|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|24
1721213180000|2024-07-17 10:46:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|36
1721213200000|2024-07-17 10:46:40|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|21
1721213210000|2024-07-17 10:46:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|11
1721213230000|2024-07-17 10:47:10|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|11
1721213240000|2024-07-17 10:47:20|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|13
1721213250000|2024-07-17 10:47:30|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|11
1721213260000|2024-07-17 10:47:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1721213270000|2024-07-17 10:47:50|2263.6|2263.3|2264|2263.7|2264.1|2263.8|2263.5|2263.2|51
1721213280000|2024-07-17 10:48:00|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|14
1721213290000|2024-07-17 10:48:10|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|14
1721213300000|2024-07-17 10:48:20|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|14
1721213310000|2024-07-17 10:48:30|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|9
1721213320000|2024-07-17 10:48:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1721213330000|2024-07-17 10:48:50|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|14
1721213340000|2024-07-17 10:49:00|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|7
1721213350000|2024-07-17 10:49:10|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|12
1721213360000|2024-07-17 10:49:20|2264|2263.7|2264|2263.7|2264|2263.7|2263.8|2263.5|8
1721213370000|2024-07-17 10:49:30|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|7
1721213380000|2024-07-17 10:49:40|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|3
1721213390000|2024-07-17 10:49:50|2264.2|2263.9|2263.9|2263.6|2264.3|2264|2263.9|2263.6|6
1721213400000|2024-07-17 10:50:00|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|11
1721213410000|2024-07-17 10:50:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|8
1721213420000|2024-07-17 10:50:20|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|0
1721213430000|2024-07-17 10:50:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1721213440000|2024-07-17 10:50:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1721213450000|2024-07-17 10:50:50|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|12
1721213460000|2024-07-17 10:51:00|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|15
1721213470000|2024-07-17 10:51:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|5
1721213480000|2024-07-17 10:51:20|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|28
1721213490000|2024-07-17 10:51:30|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|4
1721213500000|2024-07-17 10:51:40|2264.9|2264.6|2265.7|2265.4|2265.7|2265.4|2264.8|2264.5|24
1721213510000|2024-07-17 10:51:50|2265.8|2265.5|2266.2|2265.9|2266.2|2265.9|2265.8|2265.5|37
1721213520000|2024-07-17 10:52:00|2266.3|2266|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|13
1721213530000|2024-07-17 10:52:10|2265.8|2265.5|2265.5|2265.2|2265.8|2265.5|2265.5|2265.2|14
1721213540000|2024-07-17 10:52:20|2265.6|2265.3|2266.2|2265.9|2266.2|2265.9|2265.6|2265.3|10
1721213550000|2024-07-17 10:52:30|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|9
1721213560000|2024-07-17 10:52:40|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|30
1721213570000|2024-07-17 10:52:50|2266.6|2266.3|2267.2|2266.9|2267.2|2266.9|2266.6|2266.3|43
1721213580000|2024-07-17 10:53:00|2267|2266.7|2267.1|2266.8|2267.5|2267.2|2266.8|2266.5|44
1721213590000|2024-07-17 10:53:10|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|19
1721213600000|2024-07-17 10:53:20|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2267.1|2266.8|5
1721213610000|2024-07-17 10:53:30|2267.2|2266.9|2266.1|2265.8|2267.2|2266.9|2266.1|2265.8|45
1721213620000|2024-07-17 10:53:40|2266.2|2265.9|2266.1|2265.8|2266.4|2266.1|2266|2265.7|12
1721213630000|2024-07-17 10:53:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1721213640000|2024-07-17 10:54:00|2266|2265.7|2266.4|2266.1|2266.4|2266.1|2266|2265.7|9
1721213650000|2024-07-17 10:54:10|2266.5|2266.2|2266|2265.7|2266.5|2266.2|2266|2265.7|7
1721213660000|2024-07-17 10:54:20|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|8
1721213670000|2024-07-17 10:54:30|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|2
1721213680000|2024-07-17 10:54:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|10
1721213690000|2024-07-17 10:54:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1721213700000|2024-07-17 10:55:00|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|3
1721213710000|2024-07-17 10:55:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|3
1721213720000|2024-07-17 10:55:20|2265.3|2265|2265.8|2265.5|2265.8|2265.5|2265.3|2265|19
1721213730000|2024-07-17 10:55:30|2266|2265.7|2266.6|2266.3|2266.6|2266.3|2266|2265.7|21
1721213740000|2024-07-17 10:55:40|2266.5|2266.2|2266.4|2266.1|2266.8|2266.5|2266.2|2265.9|51
1721213750000|2024-07-17 10:55:50|2266.6|2266.3|2266.8|2266.5|2267.1|2266.8|2266.6|2266.3|26
1721213760000|2024-07-17 10:56:00|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|17
1721213770000|2024-07-17 10:56:10|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|23
1721213780000|2024-07-17 10:56:20|2267.6|2267.3|2267.1|2266.8|2267.9|2267.6|2267.1|2266.8|102
1721213790000|2024-07-17 10:56:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|11
1721213800000|2024-07-17 10:56:40|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.3|2267|3
1721213810000|2024-07-17 10:56:50|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2267|2266.7|4
1721213820000|2024-07-17 10:57:00|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|10
1721213830000|2024-07-17 10:57:10|2266.5|2266.2|2265.5|2265.2|2266.5|2266.2|2265.5|2265.2|15
1721213840000|2024-07-17 10:57:20|2265.6|2265.3|2264.1|2263.8|2265.6|2265.3|2263.9|2263.6|65
1721213850000|2024-07-17 10:57:30|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|32
1721213860000|2024-07-17 10:57:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.1|2263.8|16
1721213870000|2024-07-17 10:57:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1721213880000|2024-07-17 10:58:00|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|11
1721213890000|2024-07-17 10:58:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|5
1721213900000|2024-07-17 10:58:20|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.9|2263.6|6
1721213910000|2024-07-17 10:58:30|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|2
1721213920000|2024-07-17 10:58:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|3
1721213930000|2024-07-17 10:58:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|3
1721213940000|2024-07-17 10:59:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1721213950000|2024-07-17 10:59:10|2264.6|2264.3|2264.1|2263.8|2264.6|2264.3|2264.1|2263.8|24
1721213960000|2024-07-17 10:59:20|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|8
1721213970000|2024-07-17 10:59:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|2
1721213980000|2024-07-17 10:59:40|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|8
1721213990000|2024-07-17 10:59:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|10
1721214000000|2024-07-17 11:00:00|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|25
1721214010000|2024-07-17 11:00:10|2263.8|2263.5|2263.9|2263.6|2264|2263.7|2263.8|2263.5|14
1721214020000|2024-07-17 11:00:20|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|7
1721214030000|2024-07-17 11:00:30|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|27
1721214040000|2024-07-17 11:00:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|6
1721214050000|2024-07-17 11:00:50|2263.8|2263.5|2264.3|2264|2264.3|2264|2263.8|2263.5|7
1721214060000|2024-07-17 11:01:00|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264.2|2263.9|13
1721214070000|2024-07-17 11:01:10|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|3
1721214090000|2024-07-17 11:01:30|2264|2263.7|2264.2|2263.9|2264.4|2264.1|2263.9|2263.6|10
1721214100000|2024-07-17 11:01:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1721214110000|2024-07-17 11:01:50|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|5
1721214120000|2024-07-17 11:02:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|52
1721214130000|2024-07-17 11:02:10|2263.2|2262.9|2262.2|2261.9|2263.2|2262.9|2262.2|2261.9|64
1721214140000|2024-07-17 11:02:20|2262.3|2262|2262.2|2261.9|2262.3|2262|2261.8|2261.5|30
1721214150000|2024-07-17 11:02:30|2262.3|2262|2262.8|2262.5|2262.8|2262.5|2262.3|2262|5
1721214160000|2024-07-17 11:02:40|2263|2262.7|2262.1|2261.8|2263|2262.7|2262|2261.7|27
1721214170000|2024-07-17 11:02:50|2261.9|2261.6|2261.3|2261|2261.9|2261.6|2261.2|2260.9|63
1721214180000|2024-07-17 11:03:00|2261.2|2260.9|2261.5|2261.2|2261.8|2261.5|2261.2|2260.9|31
1721214190000|2024-07-17 11:03:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.3|2261|17
1721214200000|2024-07-17 11:03:20|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.1|2260.8|23
1721214210000|2024-07-17 11:03:30|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.6|2260.3|31
1721214220000|2024-07-17 11:03:40|2260.7|2260.4|2261.3|2261|2261.3|2261|2260.6|2260.3|42
1721214230000|2024-07-17 11:03:50|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|15
1721214240000|2024-07-17 11:04:00|2261.3|2261|2260.6|2260.3|2261.3|2261|2260.5|2260.2|69
1721214250000|2024-07-17 11:04:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|79
1721214260000|2024-07-17 11:04:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|66
1721214270000|2024-07-17 11:04:30|2260.4|2260.1|2259.9|2259.6|2260.7|2260.4|2259.9|2259.6|25
1721214280000|2024-07-17 11:04:40|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.3|2259|185
1721214290000|2024-07-17 11:04:50|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|30
1721214300000|2024-07-17 11:05:00|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259|2258.7|51
1721214310000|2024-07-17 11:05:10|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|18
1721214320000|2024-07-17 11:05:20|2259.2|2258.9|2258.6|2258.3|2259.2|2258.9|2258.6|2258.3|54
1721214330000|2024-07-17 11:05:30|2258.5|2258.2|2258|2257.7|2258.5|2258.2|2258|2257.7|120
1721214340000|2024-07-17 11:05:40|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.7|2257.4|52
1721214350000|2024-07-17 11:05:50|2258|2257.7|2258.7|2258.4|2258.7|2258.4|2257.8|2257.5|46
1721214360000|2024-07-17 11:06:00|2258.6|2258.3|2257.8|2257.5|2259.3|2259|2257.7|2257.4|76
1721214370000|2024-07-17 11:06:10|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2258|2257.7|43
1721214380000|2024-07-17 11:06:20|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|12
1721214390000|2024-07-17 11:06:30|2258.3|2258|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|21
1721214400000|2024-07-17 11:06:40|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.7|2257.4|15
1721214410000|2024-07-17 11:06:50|2257.6|2257.3|2256.6|2256.3|2257.6|2257.3|2256.5|2256.2|95
1721214420000|2024-07-17 11:07:00|2256.8|2256.5|2256.5|2256.2|2257|2256.7|2256.5|2256.2|52
1721214430000|2024-07-17 11:07:10|2256.4|2256.1|2255.8|2255.5|2256.4|2256.1|2255.8|2255.5|97
1721214440000|2024-07-17 11:07:20|2255.6|2255.3|2255.2|2254.9|2255.9|2255.6|2255.2|2254.9|75
1721214450000|2024-07-17 11:07:30|2255.1|2254.8|2254.5|2254.2|2255.1|2254.8|2254.3|2254|68
1721214460000|2024-07-17 11:07:40|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2253.9|2253.6|26
1721214470000|2024-07-17 11:07:50|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.3|2254|27
1721214480000|2024-07-17 11:08:00|2254.7|2254.4|2254.2|2253.9|2254.7|2254.4|2254|2253.7|46
1721214490000|2024-07-17 11:08:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254|2253.7|43
1721214500000|2024-07-17 11:08:20|2254.3|2254|2255.4|2255.1|2255.6|2255.3|2254.3|2254|40
1721214510000|2024-07-17 11:08:30|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|22
1721214520000|2024-07-17 11:08:40|2255.5|2255.2|2255|2254.7|2255.9|2255.6|2254.9|2254.6|70
1721214530000|2024-07-17 11:08:50|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.3|2254|25
1721214540000|2024-07-17 11:09:00|2254.3|2254|2254.3|2254|2255|2254.7|2254.3|2254|51
1721214550000|2024-07-17 11:09:10|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|50
1721214560000|2024-07-17 11:09:20|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|15
1721214570000|2024-07-17 11:09:30|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|16
1721214580000|2024-07-17 11:09:40|2254.6|2254.3|2254.1|2253.8|2254.6|2254.3|2254|2253.7|51
1721214590000|2024-07-17 11:09:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.1|2253.8|21
1721214600000|2024-07-17 11:10:00|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2253.9|2253.6|66
1721214610000|2024-07-17 11:10:10|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.6|2254.3|31
1721214620000|2024-07-17 11:10:20|2255.4|2255.1|2255.9|2255.6|2256.1|2255.8|2255.3|2255|40
1721214630000|2024-07-17 11:10:30|2255.8|2255.5|2256.4|2256.1|2256.5|2256.2|2255.8|2255.5|36
1721214640000|2024-07-17 11:10:40|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2255.8|2255.5|26
1721214650000|2024-07-17 11:10:50|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.3|2256|24
1721214660000|2024-07-17 11:11:00|2256.6|2256.3|2256.3|2256|2256.7|2256.4|2256.1|2255.8|47
1721214670000|2024-07-17 11:11:10|2256.4|2256.1|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|25
1721214680000|2024-07-17 11:11:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|11
1721214690000|2024-07-17 11:11:30|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1721214700000|2024-07-17 11:11:40|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|24
1721214710000|2024-07-17 11:11:50|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|19
1721214720000|2024-07-17 11:12:00|2256.9|2256.6|2257.2|2256.9|2257.6|2257.3|2256.9|2256.6|23
1721214730000|2024-07-17 11:12:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2256.8|2256.5|12
1721214740000|2024-07-17 11:12:20|2257.1|2256.8|2256.3|2256|2257.1|2256.8|2256.3|2256|5
1721214750000|2024-07-17 11:12:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|12
1721214760000|2024-07-17 11:12:40|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|2
1721214770000|2024-07-17 11:12:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|3
1721214780000|2024-07-17 11:13:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|4
1721214790000|2024-07-17 11:13:10|2255.5|2255.2|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|20
1721214800000|2024-07-17 11:13:20|2255.9|2255.6|2255.3|2255|2255.9|2255.6|2255.2|2254.9|17
1721214810000|2024-07-17 11:13:30|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|31
1721214820000|2024-07-17 11:13:40|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|10
1721214830000|2024-07-17 11:13:50|2254.5|2254.2|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|16
1721214840000|2024-07-17 11:14:00|2255.1|2254.8|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|9
1721214850000|2024-07-17 11:14:10|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.8|2254.5|6
1721214860000|2024-07-17 11:14:20|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|16
1721214870000|2024-07-17 11:14:30|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|11
1721214880000|2024-07-17 11:14:40|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2253.1|2252.8|67
1721214890000|2024-07-17 11:14:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|21
1721214900000|2024-07-17 11:15:00|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|15
1721214910000|2024-07-17 11:15:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|26
1721214920000|2024-07-17 11:15:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|9
1721214930000|2024-07-17 11:15:30|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|24
1721214940000|2024-07-17 11:15:40|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|16
1721214950000|2024-07-17 11:15:50|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.5|2252.2|13
1721214960000|2024-07-17 11:16:00|2252.6|2252.3|2251.8|2251.5|2252.6|2252.3|2251.7|2251.4|77
1721214970000|2024-07-17 11:16:10|2251.9|2251.6|2251.7|2251.4|2252.1|2251.8|2251.4|2251.1|49
1721214980000|2024-07-17 11:16:20|2251.6|2251.3|2252.3|2252|2252.3|2252|2251.4|2251.1|91
1721214990000|2024-07-17 11:16:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.8|2251.5|25
1721215000000|2024-07-17 11:16:40|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|38
1721215010000|2024-07-17 11:16:50|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|34
1721215020000|2024-07-17 11:17:00|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|21
1721215030000|2024-07-17 11:17:10|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.7|2250.4|43
1721215040000|2024-07-17 11:17:20|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.7|2250.4|18
1721215050000|2024-07-17 11:17:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|21
1721215060000|2024-07-17 11:17:40|2250.5|2250.2|2249.4|2249.1|2250.5|2250.2|2249.2|2248.9|282
1721215070000|2024-07-17 11:17:50|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249|2248.7|35
1721215080000|2024-07-17 11:18:00|2249.4|2249.1|2250|2249.7|2250.2|2249.9|2249.3|2249|56
1721215090000|2024-07-17 11:18:10|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.7|2249.4|18
1721215100000|2024-07-17 11:18:20|2250|2249.7|2249.7|2249.4|2250.1|2249.8|2249.5|2249.2|41
1721215110000|2024-07-17 11:18:30|2249.5|2249.2|2249.8|2249.5|2250.1|2249.8|2249.5|2249.2|68
1721215120000|2024-07-17 11:18:40|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.2|2248.9|23
1721215130000|2024-07-17 11:18:50|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|17
1721215140000|2024-07-17 11:19:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|22
1721215150000|2024-07-17 11:19:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|31
1721215160000|2024-07-17 11:19:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|11
1721215170000|2024-07-17 11:19:30|2249.5|2249.2|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|37
1721215180000|2024-07-17 11:19:40|2249.3|2249|2248.1|2247.8|2249.3|2249|2247.8|2247.5|154
1721215190000|2024-07-17 11:19:50|2248|2247.7|2249.4|2249.1|2249.4|2249.1|2248|2247.7|45
1721215200000|2024-07-17 11:20:00|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|38
1721215210000|2024-07-17 11:20:10|2249.9|2249.6|2250.2|2249.9|2251.1|2250.8|2249.9|2249.6|67
1721215220000|2024-07-17 11:20:20|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2250.3|2250|10
1721215230000|2024-07-17 11:20:30|2251|2250.7|2250.3|2250|2251.3|2251|2250.3|2250|75
1721215240000|2024-07-17 11:20:40|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2249.9|2249.6|14
1721215250000|2024-07-17 11:20:50|2249.7|2249.4|2248.8|2248.5|2249.7|2249.4|2248.8|2248.5|11
1721215260000|2024-07-17 11:21:00|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2248.1|2247.8|20
1721215270000|2024-07-17 11:21:10|2248.3|2248|2248.5|2248.2|2248.8|2248.5|2248.3|2248|19
1721215280000|2024-07-17 11:21:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|8
1721215290000|2024-07-17 11:21:30|2248.7|2248.4|2249|2248.7|2249.3|2249|2248.7|2248.4|25
1721215300000|2024-07-17 11:21:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|13
1721215310000|2024-07-17 11:21:50|2249.2|2248.9|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|80
1721215320000|2024-07-17 11:22:00|2248.8|2248.5|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|21
1721215330000|2024-07-17 11:22:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|5
1721215340000|2024-07-17 11:22:20|2248.6|2248.3|2247.9|2247.6|2248.7|2248.4|2247.9|2247.6|38
1721215350000|2024-07-17 11:22:30|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|10
1721215360000|2024-07-17 11:22:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|15
1721215370000|2024-07-17 11:22:50|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248|2247.7|21
1721215380000|2024-07-17 11:23:00|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|10
1721215390000|2024-07-17 11:23:10|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.3|2247|56
1721215400000|2024-07-17 11:23:20|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.5|2247.2|19
1721215410000|2024-07-17 11:23:30|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.3|2247|90
1721215420000|2024-07-17 11:23:40|2247.6|2247.3|2248.6|2248.3|2248.6|2248.3|2247.4|2247.1|33
1721215430000|2024-07-17 11:23:50|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|73
1721215440000|2024-07-17 11:24:00|2249|2248.7|2248.7|2248.4|2249.7|2249.4|2248.7|2248.4|27
1721215450000|2024-07-17 11:24:10|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|15
1721215460000|2024-07-17 11:24:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.7|2248.4|15
1721215470000|2024-07-17 11:24:30|2248.9|2248.6|2247.9|2247.6|2248.9|2248.6|2247.6|2247.3|28
1721215480000|2024-07-17 11:24:40|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.4|2247.1|16
1721215490000|2024-07-17 11:24:50|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|24
1721215500000|2024-07-17 11:25:00|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|71
1721215510000|2024-07-17 11:25:10|2247|2246.7|2247.8|2247.5|2248|2247.7|2247|2246.7|91
1721215520000|2024-07-17 11:25:20|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|22
1721215530000|2024-07-17 11:25:30|2248|2247.7|2248.8|2248.5|2248.8|2248.5|2248|2247.7|22
1721215540000|2024-07-17 11:25:40|2248.9|2248.6|2250|2249.7|2250|2249.7|2248.9|2248.6|24
1721215550000|2024-07-17 11:25:50|2249.9|2249.6|2251|2250.7|2251|2250.7|2249.9|2249.6|47
1721215560000|2024-07-17 11:26:00|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.3|2250|19
1721215570000|2024-07-17 11:26:10|2251|2250.7|2250.3|2250|2251.4|2251.1|2250.2|2249.9|48
1721215580000|2024-07-17 11:26:20|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2250|2249.7|36
1721215590000|2024-07-17 11:26:30|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|13
1721215600000|2024-07-17 11:26:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.3|2251|17
1721215610000|2024-07-17 11:26:50|2252|2251.7|2252.5|2252.2|2252.7|2252.4|2251.8|2251.5|156
1721215620000|2024-07-17 11:27:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.3|2252|19
1721215630000|2024-07-17 11:27:10|2252.4|2252.1|2251.6|2251.3|2252.4|2252.1|2251.6|2251.3|23
1721215640000|2024-07-17 11:27:20|2251.5|2251.2|2252.2|2251.9|2252.5|2252.2|2251.5|2251.2|19
1721215650000|2024-07-17 11:27:30|2252.1|2251.8|2251.7|2251.4|2252.3|2252|2251.7|2251.4|34
1721215660000|2024-07-17 11:27:40|2251.6|2251.3|2252.3|2252|2252.5|2252.2|2251.6|2251.3|33
1721215670000|2024-07-17 11:27:50|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|9
1721215680000|2024-07-17 11:28:00|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|10
1721215690000|2024-07-17 11:28:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252|2251.7|16
1721215700000|2024-07-17 11:28:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|7
1721215710000|2024-07-17 11:28:30|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.5|2252.2|49
1721215720000|2024-07-17 11:28:40|2252.6|2252.3|2252.3|2252|2252.6|2252.3|2252.3|2252|10
1721215730000|2024-07-17 11:28:50|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|3
1721215740000|2024-07-17 11:29:00|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.9|2251.6|4
1721215750000|2024-07-17 11:29:10|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.8|2251.5|19
1721215760000|2024-07-17 11:29:20|2251.5|2251.2|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|17
1721215770000|2024-07-17 11:29:30|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2251|2250.7|19
1721215780000|2024-07-17 11:29:40|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.7|2250.4|45
1721215790000|2024-07-17 11:29:50|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251|2250.7|28
1721215800000|2024-07-17 11:30:00|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2250.9|2250.6|19
1721215810000|2024-07-17 11:30:10|2251.2|2250.9|2250.7|2250.4|2251.2|2250.9|2250.5|2250.2|16
1721215820000|2024-07-17 11:30:20|2250.9|2250.6|2251.1|2250.8|2251.4|2251.1|2250.9|2250.6|19
1721215830000|2024-07-17 11:30:30|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|15
1721215840000|2024-07-17 11:30:40|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250|2249.7|114
1721215850000|2024-07-17 11:30:50|2251.2|2250.9|2251.8|2251.5|2251.8|2251.5|2251.2|2250.9|12
1721215860000|2024-07-17 11:31:00|2251.9|2251.6|2252.5|2252.2|2252.5|2252.2|2251.9|2251.6|30
1721215870000|2024-07-17 11:31:10|2252.6|2252.3|2252|2251.7|2252.6|2252.3|2252|2251.7|15
1721215880000|2024-07-17 11:31:20|2251.8|2251.5|2252.2|2251.9|2252.4|2252.1|2251.8|2251.5|15
1721215890000|2024-07-17 11:31:30|2252.1|2251.8|2252.1|2251.8|2252.4|2252.1|2251.8|2251.5|18
1721215900000|2024-07-17 11:31:40|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|9
1721215910000|2024-07-17 11:31:50|2252|2251.7|2251.7|2251.4|2252.4|2252.1|2251.7|2251.4|28
1721215920000|2024-07-17 11:32:00|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.2|2250.9|47
1721215930000|2024-07-17 11:32:10|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.1|2250.8|30
1721215940000|2024-07-17 11:32:20|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|8
1721215950000|2024-07-17 11:32:30|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.3|2251|31
1721215960000|2024-07-17 11:32:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.1|2250.8|13
1721215970000|2024-07-17 11:32:50|2251.2|2250.9|2250.9|2250.6|2251.3|2251|2250.9|2250.6|9
1721215980000|2024-07-17 11:33:00|2250.5|2250.2|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|16
1721215990000|2024-07-17 11:33:10|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.2|2249.9|27
1721216000000|2024-07-17 11:33:20|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2249.7|2249.4|14
1721216010000|2024-07-17 11:33:30|2250.1|2249.8|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|8
1721216020000|2024-07-17 11:33:40|2249.7|2249.4|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|28
1721216030000|2024-07-17 11:33:50|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|29
1721216040000|2024-07-17 11:34:00|2249.3|2249|2249.1|2248.8|2249.3|2249|2249|2248.7|21
1721216050000|2024-07-17 11:34:10|2249|2248.7|2249|2248.7|2249.2|2248.9|2248.9|2248.6|14
1721216060000|2024-07-17 11:34:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|17
1721216070000|2024-07-17 11:34:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|18
1721216080000|2024-07-17 11:34:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|31
1721216090000|2024-07-17 11:34:50|2248.3|2248|2249.4|2249.1|2249.5|2249.2|2248|2247.7|185
1721216100000|2024-07-17 11:35:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|20
1721216110000|2024-07-17 11:35:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|9
1721216120000|2024-07-17 11:35:20|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|6
1721216130000|2024-07-17 11:35:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|37
1721216140000|2024-07-17 11:35:40|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|10
1721216150000|2024-07-17 11:35:50|2250|2249.7|2251.4|2251.1|2251.4|2251.1|2249.9|2249.6|83
1721216160000|2024-07-17 11:36:00|2251.9|2251.6|2251|2250.7|2251.9|2251.6|2251|2250.7|39
1721216170000|2024-07-17 11:36:10|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|14
1721216180000|2024-07-17 11:36:20|2251.3|2251|2250.6|2250.3|2251.3|2251|2250.6|2250.3|22
1721216190000|2024-07-17 11:36:30|2250.5|2250.2|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|55
1721216200000|2024-07-17 11:36:40|2250|2249.7|2249.9|2249.6|2250.3|2250|2249.7|2249.4|27
1721216210000|2024-07-17 11:36:50|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|9
1721216220000|2024-07-17 11:37:00|2250.3|2250|2249.8|2249.5|2250.4|2250.1|2249.8|2249.5|15
1721216230000|2024-07-17 11:37:10|2249.9|2249.6|2249.3|2249|2250.2|2249.9|2249.3|2249|32
1721216240000|2024-07-17 11:37:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|23
1721216250000|2024-07-17 11:37:30|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|98
1721216260000|2024-07-17 11:37:40|2248.6|2248.3|2249|2248.7|2249.1|2248.8|2248.6|2248.3|12
1721216270000|2024-07-17 11:37:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|7
1721216280000|2024-07-17 11:38:00|2249|2248.7|2249.1|2248.8|2249.4|2249.1|2249|2248.7|12
1721216290000|2024-07-17 11:38:10|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|6
1721216300000|2024-07-17 11:38:20|2249.6|2249.3|2249.3|2249|2249.7|2249.4|2249.2|2248.9|15
1721216310000|2024-07-17 11:38:30|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|53
1721216320000|2024-07-17 11:38:40|2249.6|2249.3|2249.8|2249.5|2250.2|2249.9|2249.5|2249.2|62
1721216330000|2024-07-17 11:38:50|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|16
1721216340000|2024-07-17 11:39:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|31
1721216350000|2024-07-17 11:39:10|2249.5|2249.2|2250.5|2250.2|2250.5|2250.2|2249.4|2249.1|48
1721216360000|2024-07-17 11:39:20|2250.4|2250.1|2251.2|2250.9|2251.2|2250.9|2250.4|2250.1|22
1721216370000|2024-07-17 11:39:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|8
1721216380000|2024-07-17 11:39:40|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|21
1721216390000|2024-07-17 11:39:50|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.6|2251.3|32
1721216400000|2024-07-17 11:40:00|2252.5|2252.2|2252.8|2252.5|2253.1|2252.8|2252.5|2252.2|118
1721216410000|2024-07-17 11:40:10|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2252.2|2251.9|18
1721216420000|2024-07-17 11:40:20|2252.1|2251.8|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|8
1721216430000|2024-07-17 11:40:30|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.6|2251.3|5
1721216440000|2024-07-17 11:40:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1721216450000|2024-07-17 11:40:50|2251.5|2251.2|2250.8|2250.5|2251.5|2251.2|2250.8|2250.5|27
1721216460000|2024-07-17 11:41:00|2250.9|2250.6|2250.3|2250|2250.9|2250.6|2250.3|2250|41
1721216470000|2024-07-17 11:41:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|61
1721216480000|2024-07-17 11:41:20|2250.3|2250|2250|2249.7|2250.3|2250|2249.9|2249.6|22
1721216490000|2024-07-17 11:41:30|2249.9|2249.6|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|37
1721216500000|2024-07-17 11:41:40|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|26
1721216510000|2024-07-17 11:41:50|2248.5|2248.2|2249.5|2249.2|2249.5|2249.2|2248.4|2248.1|36
1721216520000|2024-07-17 11:42:00|2249|2248.7|2249.3|2249|2249.3|2249|2248.9|2248.6|23
1721216530000|2024-07-17 11:42:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1721216540000|2024-07-17 11:42:20|2249.3|2249|2249.5|2249.2|2249.5|2249.2|2249.3|2249|17
1721216550000|2024-07-17 11:42:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|17
1721216560000|2024-07-17 11:42:40|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249.1|2248.8|19
1721216580000|2024-07-17 11:43:00|2249.5|2249.2|2250.3|2250|2250.3|2250|2249.2|2248.9|30
1721216590000|2024-07-17 11:43:10|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|12
1721216600000|2024-07-17 11:43:20|2250.6|2250.3|2251.4|2251.1|2251.4|2251.1|2250.5|2250.2|13
1721216610000|2024-07-17 11:43:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2250.9|2250.6|15
1721216620000|2024-07-17 11:43:40|2251.3|2251|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|10
1721216630000|2024-07-17 11:43:50|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2251|2250.7|2
1721216640000|2024-07-17 11:44:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|15
1721216650000|2024-07-17 11:44:10|2251.3|2251|2250.8|2250.5|2251.4|2251.1|2250.8|2250.5|11
1721216660000|2024-07-17 11:44:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|45
1721216670000|2024-07-17 11:44:30|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.6|2250.3|44
1721216680000|2024-07-17 11:44:40|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.3|2250|144
1721216690000|2024-07-17 11:44:50|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|15
1721216700000|2024-07-17 11:45:00|2249.9|2249.6|2250.5|2250.2|2250.5|2250.2|2249.7|2249.4|13
1721216710000|2024-07-17 11:45:10|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|4
1721216720000|2024-07-17 11:45:20|2250.8|2250.5|2251.4|2251.1|2251.4|2251.1|2250.8|2250.5|6
1721216730000|2024-07-17 11:45:30|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|26
1721216740000|2024-07-17 11:45:40|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|6
1721216750000|2024-07-17 11:45:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|4
1721216760000|2024-07-17 11:46:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|11
1721216770000|2024-07-17 11:46:10|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|3
1721216780000|2024-07-17 11:46:20|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.4|2251.1|35
1721216790000|2024-07-17 11:46:30|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|7
1721216800000|2024-07-17 11:46:40|||||||||5
1721216810000|2024-07-17 11:46:50|2252.2|2251.9|2252.5|2252.2|2252.7|2252.4|2252.2|2251.9|16
1721216820000|2024-07-17 11:47:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|9
1721216830000|2024-07-17 11:47:10|2252.2|2251.9|2252.7|2252.4|2252.7|2252.4|2252|2251.7|17
1721216840000|2024-07-17 11:47:20|2252.9|2252.6|2252.2|2251.9|2253.2|2252.9|2251.6|2251.3|120
1721216850000|2024-07-17 11:47:30|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2252.1|2251.8|10
1721216860000|2024-07-17 11:47:40|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|2
1721216870000|2024-07-17 11:47:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|5
1721216880000|2024-07-17 11:48:00|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|7
1721216890000|2024-07-17 11:48:10|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.6|2252.3|7
1721216900000|2024-07-17 11:48:20|2253|2252.7|2253.3|2253|2253.4|2253.1|2253|2252.7|8
1721216910000|2024-07-17 11:48:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|17
1721216920000|2024-07-17 11:48:40|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|23
1721216930000|2024-07-17 11:48:50|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.7|2253.4|21
1721216940000|2024-07-17 11:49:00|2254.4|2254.1|2253.7|2253.4|2254.6|2254.3|2253.7|2253.4|78
1721216950000|2024-07-17 11:49:10|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|18
1721216960000|2024-07-17 11:49:20|2253.6|2253.3|2254.5|2254.2|2254.5|2254.2|2253.6|2253.3|23
1721216970000|2024-07-17 11:49:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254|2253.7|25
1721216980000|2024-07-17 11:49:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|19
1721216990000|2024-07-17 11:49:50|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254|2253.7|17
1721217000000|2024-07-17 11:50:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.1|2253.8|21
1721217010000|2024-07-17 11:50:10|2254.2|2253.9|2254.5|2254.2|2254.8|2254.5|2254.2|2253.9|13
1721217020000|2024-07-17 11:50:20|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.8|2253.5|16
1721217030000|2024-07-17 11:50:30|2253.8|2253.5|2254.2|2253.9|2254.5|2254.2|2253.8|2253.5|33
1721217040000|2024-07-17 11:50:40|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|15
1721217050000|2024-07-17 11:50:50|2254|2253.7|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|33
1721217060000|2024-07-17 11:51:00|2254.4|2254.1|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|19
1721217070000|2024-07-17 11:51:10|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|26
1721217080000|2024-07-17 11:51:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|6
1721217090000|2024-07-17 11:51:30|2254.8|2254.5|2255.4|2255.1|2255.4|2255.1|2254.8|2254.5|21
1721217100000|2024-07-17 11:51:40|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|9
1721217110000|2024-07-17 11:51:50|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|111
1721217120000|2024-07-17 11:52:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|28
1721217130000|2024-07-17 11:52:10|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|25
1721217140000|2024-07-17 11:52:20|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|14
1721217150000|2024-07-17 11:52:30|2256.4|2256.1|2257|2256.7|2257|2256.7|2256.4|2256.1|39
1721217160000|2024-07-17 11:52:40|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|35
1721217170000|2024-07-17 11:52:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.6|2256.3|21
1721217180000|2024-07-17 11:53:00|2257|2256.7|2256.9|2256.6|2257.3|2257|2256.9|2256.6|26
1721217190000|2024-07-17 11:53:10|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|24
1721217200000|2024-07-17 11:53:20|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.6|2256.3|56
1721217210000|2024-07-17 11:53:30|2257.1|2256.8|2257.2|2256.9|2257.5|2257.2|2257.1|2256.8|36
1721217220000|2024-07-17 11:53:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|17
1721217230000|2024-07-17 11:53:50|2257.5|2257.2|2258|2257.7|2258|2257.7|2257.5|2257.2|7
1721217240000|2024-07-17 11:54:00|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|34
1721217250000|2024-07-17 11:54:10|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|17
1721217260000|2024-07-17 11:54:20|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|16
1721217270000|2024-07-17 11:54:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|16
1721217280000|2024-07-17 11:54:40|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|25
1721217290000|2024-07-17 11:54:50|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|19
1721217300000|2024-07-17 11:55:00|2258.3|2258|2257.8|2257.5|2258.3|2258|2257.8|2257.5|8
1721217310000|2024-07-17 11:55:10|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|21
1721217320000|2024-07-17 11:55:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|10
1721217330000|2024-07-17 11:55:30|2258|2257.7|2258.4|2258.1|2258.4|2258.1|2258|2257.7|30
1721217340000|2024-07-17 11:55:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|16
1721217350000|2024-07-17 11:55:50|2258.3|2258|2257.6|2257.3|2258.3|2258|2257.5|2257.2|32
1721217360000|2024-07-17 11:56:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|11
1721217370000|2024-07-17 11:56:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|10
1721217380000|2024-07-17 11:56:20|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|13
1721217390000|2024-07-17 11:56:30|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|15
1721217400000|2024-07-17 11:56:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|3
1721217410000|2024-07-17 11:56:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1721217420000|2024-07-17 11:57:00|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|8
1721217430000|2024-07-17 11:57:10|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.8|2257.5|9
1721217440000|2024-07-17 11:57:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|6
1721217450000|2024-07-17 11:57:30|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|6
1721217460000|2024-07-17 11:57:40|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258|2257.7|24
1721217470000|2024-07-17 11:57:50|2258.1|2257.8|2257.6|2257.3|2258.1|2257.8|2257.6|2257.3|20
1721217480000|2024-07-17 11:58:00|2257.5|2257.2|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|37
1721217490000|2024-07-17 11:58:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|9
1721217500000|2024-07-17 11:58:20|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|1
1721217510000|2024-07-17 11:58:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1721217520000|2024-07-17 11:58:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|3
1721217530000|2024-07-17 11:58:50|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|32
1721217540000|2024-07-17 11:59:00|2258.6|2258.3|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|38
1721217550000|2024-07-17 11:59:10|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|6
1721217560000|2024-07-17 11:59:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1721217570000|2024-07-17 11:59:30|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|15
1721217580000|2024-07-17 11:59:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|23
1721217590000|2024-07-17 11:59:50|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|2
1721217600000|2024-07-17 12:00:00|2257.6|2257.3|2256.8|2256.5|2257.6|2257.3|2256.8|2256.5|87
1721217610000|2024-07-17 12:00:10|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|39
1721217620000|2024-07-17 12:00:20|2256.4|2256.1|2255.7|2255.4|2256.4|2256.1|2255.7|2255.4|12
1721217630000|2024-07-17 12:00:30|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|10
1721217640000|2024-07-17 12:00:40|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|9
1721217650000|2024-07-17 12:00:50|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|15
1721217660000|2024-07-17 12:01:00|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|12
1721217670000|2024-07-17 12:01:10|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|21
1721217680000|2024-07-17 12:01:20|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|68
1721217690000|2024-07-17 12:01:30|||||||||5
1721217700000|2024-07-17 12:01:40|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|6
1721217710000|2024-07-17 12:01:50|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|9
1721217720000|2024-07-17 12:02:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|9
1721217730000|2024-07-17 12:02:10|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|6
1721217740000|2024-07-17 12:02:20|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|26
1721217750000|2024-07-17 12:02:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|21
1721217760000|2024-07-17 12:02:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.4|2255.1|15
1721217770000|2024-07-17 12:02:50|2255.9|2255.6|2256.4|2256.1|2256.4|2256.1|2255.9|2255.6|7
1721217780000|2024-07-17 12:03:00|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.3|2256|7
1721217790000|2024-07-17 12:03:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|9
1721217800000|2024-07-17 12:03:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|3
1721217810000|2024-07-17 12:03:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1721217820000|2024-07-17 12:03:40|2256.3|2256|2255.9|2255.6|2256.3|2256|2255.7|2255.4|37
1721217830000|2024-07-17 12:03:50|2256|2255.7|2256.6|2256.3|2256.6|2256.3|2256|2255.7|4
1721217840000|2024-07-17 12:04:00|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|25
1721217850000|2024-07-17 12:04:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|3
1721217860000|2024-07-17 12:04:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|1
1721217870000|2024-07-17 12:04:30|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|7
1721217880000|2024-07-17 12:04:40|2255.5|2255.2|2255|2254.7|2255.5|2255.2|2254.9|2254.6|12
1721217890000|2024-07-17 12:04:50|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|3
1721217900000|2024-07-17 12:05:00|2254.8|2254.5|2254.6|2254.3|2254.9|2254.6|2254.4|2254.1|24
1721217910000|2024-07-17 12:05:10|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254|2253.7|5
1721217920000|2024-07-17 12:05:20|2253.9|2253.6|2253.5|2253.2|2254|2253.7|2253.2|2252.9|48
1721217930000|2024-07-17 12:05:30|2253.4|2253.1|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|17
1721217940000|2024-07-17 12:05:40|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|19
1721217950000|2024-07-17 12:05:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|20
1721217960000|2024-07-17 12:06:00|2253.4|2253.1|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|34
1721217970000|2024-07-17 12:06:10|2253|2252.7|2253.3|2253|2253.4|2253.1|2253|2252.7|28
1721217980000|2024-07-17 12:06:20|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|31
1721217990000|2024-07-17 12:06:30|2253.9|2253.6|2254.3|2254|2254.4|2254.1|2253.9|2253.6|16
1721218000000|2024-07-17 12:06:40|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|7
1721218010000|2024-07-17 12:06:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1721218020000|2024-07-17 12:07:00|2254.5|2254.2|2253.3|2253|2254.5|2254.2|2253.1|2252.8|134
1721218030000|2024-07-17 12:07:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|11
1721218040000|2024-07-17 12:07:20|2253.4|2253.1|2252.6|2252.3|2253.4|2253.1|2252.6|2252.3|41
1721218050000|2024-07-17 12:07:30|2252.7|2252.4|2251.9|2251.6|2252.7|2252.4|2251.8|2251.5|133
1721218060000|2024-07-17 12:07:40|2252.1|2251.8|2252.1|2251.8|2252.4|2252.1|2252|2251.7|27
1721218070000|2024-07-17 12:07:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.7|2251.4|10
1721218080000|2024-07-17 12:08:00|2252|2251.7|2252.1|2251.8|2252.2|2251.9|2251.8|2251.5|26
1721218090000|2024-07-17 12:08:10|2252|2251.7|2251.2|2250.9|2252|2251.7|2251.1|2250.8|27
1721218100000|2024-07-17 12:08:20|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|36
1721218110000|2024-07-17 12:08:30|2251.2|2250.9|2250.5|2250.2|2251.4|2251.1|2250.5|2250.2|95
1721218120000|2024-07-17 12:08:40|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.3|2250|32
1721218130000|2024-07-17 12:08:50|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|25
1721218140000|2024-07-17 12:09:00|2250.8|2250.5|2251.6|2251.3|2251.6|2251.3|2250.8|2250.5|29
1721218150000|2024-07-17 12:09:10|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.3|2251|129
1721218160000|2024-07-17 12:09:20|2252.1|2251.8|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|30
1721218170000|2024-07-17 12:09:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|25
1721218180000|2024-07-17 12:09:40|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|42
1721218190000|2024-07-17 12:09:50|2252.3|2252|2252.3|2252|2252.3|2252|2251.9|2251.6|49
1721218200000|2024-07-17 12:10:00|2252.4|2252.1|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|10
1721218210000|2024-07-17 12:10:10|2252.7|2252.4|2253.4|2253.1|2253.4|2253.1|2252.6|2252.3|53
1721218220000|2024-07-17 12:10:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|11
1721218230000|2024-07-17 12:10:30|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.7|2253.4|22
1721218240000|2024-07-17 12:10:40|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|12
1721218250000|2024-07-17 12:10:50|2254.2|2253.9|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|17
1721218260000|2024-07-17 12:11:00|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|10
1721218270000|2024-07-17 12:11:10|2254.7|2254.4|2255.3|2255|2255.5|2255.2|2254.7|2254.4|26
1721218280000|2024-07-17 12:11:20|2255.1|2254.8|2255.4|2255.1|2255.7|2255.4|2255.1|2254.8|83
1721218290000|2024-07-17 12:11:30|2255.5|2255.2|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|11
1721218300000|2024-07-17 12:11:40|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|35
1721218310000|2024-07-17 12:11:50|2255.7|2255.4|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|15
1721218320000|2024-07-17 12:12:00|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|5
1721218330000|2024-07-17 12:12:10|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.7|2255.4|29
1721218340000|2024-07-17 12:12:20|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|17
1721218350000|2024-07-17 12:12:30|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|34
1721218360000|2024-07-17 12:12:40|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|5
1721218370000|2024-07-17 12:12:50|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|7
1721218380000|2024-07-17 12:13:00|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.1|2254.8|49
1721218390000|2024-07-17 12:13:10|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|2
1721218400000|2024-07-17 12:13:20|2255.4|2255.1|2255.9|2255.6|2255.9|2255.6|2255.4|2255.1|1
1721218410000|2024-07-17 12:13:30|2255.8|2255.5|2255.4|2255.1|2255.9|2255.6|2255.4|2255.1|10
1721218420000|2024-07-17 12:13:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255|2254.7|56
1721218430000|2024-07-17 12:13:50|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|18
1721218440000|2024-07-17 12:14:00|||||||||1
1721218450000|2024-07-17 12:14:10|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|8
1721218460000|2024-07-17 12:14:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|3
1721218470000|2024-07-17 12:14:30|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.7|2255.4|24
1721218480000|2024-07-17 12:14:40|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|6
1721218490000|2024-07-17 12:14:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|8
1721218500000|2024-07-17 12:15:00|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|7
1721218510000|2024-07-17 12:15:10|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|13
1721218520000|2024-07-17 12:15:20|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.7|2255.4|30
1721218530000|2024-07-17 12:15:30|2256|2255.7|2256.6|2256.3|2256.7|2256.4|2255.9|2255.6|40
1721218540000|2024-07-17 12:15:40|2256.5|2256.2|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|32
1721218550000|2024-07-17 12:15:50|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|49
1721218560000|2024-07-17 12:16:00|2256.6|2256.3|2256.3|2256|2256.8|2256.5|2256.3|2256|57
1721218570000|2024-07-17 12:16:10|2256.2|2255.9|2256.6|2256.3|2256.7|2256.4|2256|2255.7|29
1721218580000|2024-07-17 12:16:20|2256.5|2256.2|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|39
1721218590000|2024-07-17 12:16:30|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|24
1721218600000|2024-07-17 12:16:40|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|25
1721218610000|2024-07-17 12:16:50|2256.8|2256.5|2256.6|2256.3|2257|2256.7|2256.6|2256.3|21
1721218620000|2024-07-17 12:17:00|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.3|2256|7
1721218630000|2024-07-17 12:17:10|2256.4|2256.1|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|24
1721218640000|2024-07-17 12:17:20|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|10
1721218650000|2024-07-17 12:17:30|2255.9|2255.6|2255.4|2255.1|2255.9|2255.6|2255.4|2255.1|48
1721218660000|2024-07-17 12:17:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|13
1721218670000|2024-07-17 12:17:50|2255|2254.7|2254.9|2254.6|2255.3|2255|2254.9|2254.6|23
1721218680000|2024-07-17 12:18:00|2254.4|2254.1|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|134
1721218690000|2024-07-17 12:18:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|6
1721218700000|2024-07-17 12:18:20|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|47
1721218710000|2024-07-17 12:18:30|2253.1|2252.8|2253.7|2253.4|2253.7|2253.4|2253.1|2252.8|23
1721218720000|2024-07-17 12:18:40|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.8|2253.5|28
1721218730000|2024-07-17 12:18:50|2254.5|2254.2|2253.8|2253.5|2254.5|2254.2|2253.8|2253.5|40
1721218740000|2024-07-17 12:19:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|18
1721218750000|2024-07-17 12:19:10|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|2
1721218760000|2024-07-17 12:19:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1721218780000|2024-07-17 12:19:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|13
1721218790000|2024-07-17 12:19:50|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.1|2252.8|29
1721218800000|2024-07-17 12:20:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|36
1721218810000|2024-07-17 12:20:10|2253.5|2253.2|2253.7|2253.4|2253.9|2253.6|2253.5|2253.2|13
1721218820000|2024-07-17 12:20:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|5
1721218830000|2024-07-17 12:20:30|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|26
1721218840000|2024-07-17 12:20:40|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|24
1721218850000|2024-07-17 12:20:50|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|15
1721218860000|2024-07-17 12:21:00|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.5|2252.2|58
1721218870000|2024-07-17 12:21:10|2252.6|2252.3|2254|2253.7|2254|2253.7|2252.6|2252.3|39
1721218880000|2024-07-17 12:21:20|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|33
1721218890000|2024-07-17 12:21:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|12
1721218900000|2024-07-17 12:21:40|2253.9|2253.6|2253.6|2253.3|2254.3|2254|2253.6|2253.3|26
1721218910000|2024-07-17 12:21:50|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|9
1721218920000|2024-07-17 12:22:00|2253.3|2253|2253|2252.7|2253.5|2253.2|2252.9|2252.6|48
1721218930000|2024-07-17 12:22:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|17
1721218940000|2024-07-17 12:22:20|2252.5|2252.2|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|69
1721218950000|2024-07-17 12:22:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|43
1721218960000|2024-07-17 12:22:40|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.3|2252|0
1721218970000|2024-07-17 12:22:50|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|17
1721218980000|2024-07-17 12:23:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1721218990000|2024-07-17 12:23:10|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|15
1721219000000|2024-07-17 12:23:20|2252.9|2252.6|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|22
1721219010000|2024-07-17 12:23:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|10
1721219020000|2024-07-17 12:23:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1721219030000|2024-07-17 12:23:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|10
1721219040000|2024-07-17 12:24:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|17
1721219050000|2024-07-17 12:24:10|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|10
1721219060000|2024-07-17 12:24:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|7
1721219070000|2024-07-17 12:24:30|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254|2253.7|27
1721219080000|2024-07-17 12:24:40|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|66
1721219090000|2024-07-17 12:24:50|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|4
1721219100000|2024-07-17 12:25:00|2255|2254.7|2254.6|2254.3|2255|2254.7|2254.6|2254.3|10
1721219110000|2024-07-17 12:25:10|2254.7|2254.4|2254.9|2254.6|2255|2254.7|2254.7|2254.4|19
1721219120000|2024-07-17 12:25:20|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|4
1721219130000|2024-07-17 12:25:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|8
1721219140000|2024-07-17 12:25:40|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1721219150000|2024-07-17 12:25:50|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|9
1721219160000|2024-07-17 12:26:00|2254.6|2254.3|2254.1|2253.8|2254.6|2254.3|2253.9|2253.6|16
1721219170000|2024-07-17 12:26:10|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|8
1721219180000|2024-07-17 12:26:20|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|6
1721219190000|2024-07-17 12:26:30|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|5
1721219200000|2024-07-17 12:26:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|7
1721219210000|2024-07-17 12:26:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|9
1721219220000|2024-07-17 12:27:00|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|13
1721219230000|2024-07-17 12:27:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1721219240000|2024-07-17 12:27:20|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|4
1721219250000|2024-07-17 12:27:30|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1721219260000|2024-07-17 12:27:40|2254.6|2254.3|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|16
1721219270000|2024-07-17 12:27:50|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|2
1721219280000|2024-07-17 12:28:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|1
1721219290000|2024-07-17 12:28:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|1
1721219300000|2024-07-17 12:28:20|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|5
1721219310000|2024-07-17 12:28:30|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.3|2254|13
1721219320000|2024-07-17 12:28:40|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.9|2253.6|7
1721219330000|2024-07-17 12:28:50|2254|2253.7|2254.4|2254.1|2254.5|2254.2|2254|2253.7|7
1721219340000|2024-07-17 12:29:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|5
1721219350000|2024-07-17 12:29:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|7
1721219360000|2024-07-17 12:29:20|2254.1|2253.8|2253.6|2253.3|2254.2|2253.9|2253.6|2253.3|8
1721219370000|2024-07-17 12:29:30|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|12
1721219380000|2024-07-17 12:29:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|4
1721219390000|2024-07-17 12:29:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|3
1721219400000|2024-07-17 12:30:00|2253.7|2253.4|2252.8|2252.5|2253.7|2253.4|2252.7|2252.4|18
1721219410000|2024-07-17 12:30:10|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.1|2251.8|18
1721219420000|2024-07-17 12:30:20|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.3|2252|3
1721219430000|2024-07-17 12:30:30|2253.4|2253.1|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|27
1721219440000|2024-07-17 12:30:40|2253.5|2253.2|2253.4|2253.1|2253.7|2253.4|2253.3|2253|16
1721219450000|2024-07-17 12:30:50|2253.3|2253|2253|2252.7|2253.3|2253|2252.9|2252.6|9
1721219460000|2024-07-17 12:31:00|2253.1|2252.8|2252|2251.7|2253.2|2252.9|2252|2251.7|42
1721219470000|2024-07-17 12:31:10|2251.9|2251.6|2252.3|2252|2252.4|2252.1|2251.5|2251.2|31
1721219480000|2024-07-17 12:31:20|2252.2|2251.9|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|15
1721219490000|2024-07-17 12:31:30|2252.5|2252.2|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|15
1721219500000|2024-07-17 12:31:40|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.8|2251.5|26
1721219510000|2024-07-17 12:31:50|2251.9|2251.6|2251.5|2251.2|2252|2251.7|2251.5|2251.2|24
1721219520000|2024-07-17 12:32:00|2251.6|2251.3|2252.4|2252.1|2252.4|2252.1|2251.2|2250.9|34
1721219530000|2024-07-17 12:32:10|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|12
1721219540000|2024-07-17 12:32:20|2252.5|2252.2|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|5
1721219550000|2024-07-17 12:32:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1721219560000|2024-07-17 12:32:40|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|4
1721219570000|2024-07-17 12:32:50|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2252.8|2252.5|39
1721219580000|2024-07-17 12:33:00|2253|2252.7|2252.9|2252.6|2253.3|2253|2252.7|2252.4|30
1721219590000|2024-07-17 12:33:10|2253|2252.7|2253.3|2253|2253.5|2253.2|2253|2252.7|19
1721219600000|2024-07-17 12:33:20|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|10
1721219610000|2024-07-17 12:33:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|14
1721219620000|2024-07-17 12:33:40|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.4|2253.1|33
1721219630000|2024-07-17 12:33:50|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|19
1721219640000|2024-07-17 12:34:00|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|20
1721219650000|2024-07-17 12:34:10|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|8
1721219660000|2024-07-17 12:34:20|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|6
1721219670000|2024-07-17 12:34:30|2254.6|2254.3|2254.3|2254|2254.8|2254.5|2254.3|2254|54
1721219680000|2024-07-17 12:34:40|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|15
1721219690000|2024-07-17 12:34:50|2255|2254.7|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|28
1721219700000|2024-07-17 12:35:00|2255|2254.7|2255|2254.7|2255.5|2255.2|2254.9|2254.6|52
1721219710000|2024-07-17 12:35:10|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.8|2254.5|14
1721219720000|2024-07-17 12:35:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|3
1721219730000|2024-07-17 12:35:30|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|14
1721219740000|2024-07-17 12:35:40|2255.6|2255.3|2256|2255.7|2256.1|2255.8|2255.6|2255.3|23
1721219750000|2024-07-17 12:35:50|2255.8|2255.5|2256.1|2255.8|2256.3|2256|2255.8|2255.5|48
1721219760000|2024-07-17 12:36:00|2256|2255.7|2255.3|2255|2256|2255.7|2255.1|2254.8|36
1721219770000|2024-07-17 12:36:10|2255.4|2255.1|2255.6|2255.3|2255.9|2255.6|2255.4|2255.1|24
1721219780000|2024-07-17 12:36:20|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|26
1721219790000|2024-07-17 12:36:30|2255.9|2255.6|2255.9|2255.6|2256.4|2256.1|2255.7|2255.4|35
1721219800000|2024-07-17 12:36:40|2255.6|2255.3|2254.9|2254.6|2255.6|2255.3|2254.8|2254.5|22
1721219810000|2024-07-17 12:36:50|2254.8|2254.5|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|14
1721219820000|2024-07-17 12:37:00|2255.5|2255.2|2254.8|2254.5|2255.5|2255.2|2254.8|2254.5|21
1721219830000|2024-07-17 12:37:10|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|17
1721219840000|2024-07-17 12:37:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|6
1721219850000|2024-07-17 12:37:30|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.7|2254.4|15
1721219860000|2024-07-17 12:37:40|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|11
1721219870000|2024-07-17 12:37:50|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.3|2254|23
1721219880000|2024-07-17 12:38:00|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.5|2254.2|33
1721219890000|2024-07-17 12:38:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|20
1721219900000|2024-07-17 12:38:20|2255.2|2254.9|2254.8|2254.5|2255.3|2255|2254.6|2254.3|38
1721219910000|2024-07-17 12:38:30|2254.9|2254.6|2254.2|2253.9|2255|2254.7|2254.2|2253.9|87
1721219920000|2024-07-17 12:38:40|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.7|2253.4|26
1721219930000|2024-07-17 12:38:50|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.3|2253|34
1721219940000|2024-07-17 12:39:00|2253.3|2253|2252.5|2252.2|2253.3|2253|2252.5|2252.2|37
1721219950000|2024-07-17 12:39:10|2252.7|2252.4|2252.7|2252.4|2253|2252.7|2252.7|2252.4|40
1721219960000|2024-07-17 12:39:20|2252.5|2252.2|2252.8|2252.5|2252.8|2252.5|2252.3|2252|20
1721219970000|2024-07-17 12:39:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|48
1721219980000|2024-07-17 12:39:40|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2253|2252.7|24
1721219990000|2024-07-17 12:39:50|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2253.3|2253|14
1721220000000|2024-07-17 12:40:00|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|7
1721220010000|2024-07-17 12:40:10|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|4
1721220020000|2024-07-17 12:40:20|2253.8|2253.5|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|11
1721220030000|2024-07-17 12:40:30|2253.3|2253|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|16
1721220040000|2024-07-17 12:40:40|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|18
1721220050000|2024-07-17 12:40:50|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|7
1721220060000|2024-07-17 12:41:00|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253|2252.7|24
1721220070000|2024-07-17 12:41:10|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|7
1721220080000|2024-07-17 12:41:20|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|7
1721220090000|2024-07-17 12:41:30|2253.2|2252.9|2252.4|2252.1|2253.5|2253.2|2252.4|2252.1|66
1721220100000|2024-07-17 12:41:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|5
1721220110000|2024-07-17 12:41:50|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2251.9|2251.6|33
1721220120000|2024-07-17 12:42:00|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|0
1721220130000|2024-07-17 12:42:10|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|5
1721220140000|2024-07-17 12:42:20|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|9
1721220150000|2024-07-17 12:42:30|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|44
1721220160000|2024-07-17 12:42:40|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2250.8|2250.5|39
1721220170000|2024-07-17 12:42:50|2251.1|2250.8|2250.2|2249.9|2251.1|2250.8|2250.2|2249.9|83
1721220180000|2024-07-17 12:43:00|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.6|2249.3|58
1721220190000|2024-07-17 12:43:10|2249.9|2249.6|2249.6|2249.3|2250|2249.7|2249.5|2249.2|22
1721220200000|2024-07-17 12:43:20|2249.7|2249.4|2248.5|2248.2|2249.8|2249.5|2248.3|2248|176
1721220210000|2024-07-17 12:43:30|2248.6|2248.3|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|39
1721220220000|2024-07-17 12:43:40|2247.8|2247.5|2248.2|2247.9|2248.4|2248.1|2247.8|2247.5|52
1721220230000|2024-07-17 12:43:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|16
1721220240000|2024-07-17 12:44:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2247.8|2247.5|22
1721220250000|2024-07-17 12:44:10|2248.2|2247.9|2248|2247.7|2248.3|2248|2248|2247.7|21
1721220260000|2024-07-17 12:44:20|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|24
1721220270000|2024-07-17 12:44:30|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|32
1721220280000|2024-07-17 12:44:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|4
1721220290000|2024-07-17 12:44:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|29
1721220300000|2024-07-17 12:45:00|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|31
1721220310000|2024-07-17 12:45:10|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.3|2249|10
1721220320000|2024-07-17 12:45:20|2249.7|2249.4|2250.1|2249.8|2250.3|2250|2249.7|2249.4|22
1721220330000|2024-07-17 12:45:30|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|26
1721220340000|2024-07-17 12:45:40|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.5|2250.2|15
1721220350000|2024-07-17 12:45:50|2250.8|2250.5|2251.2|2250.9|2251.4|2251.1|2250.8|2250.5|48
1721220360000|2024-07-17 12:46:00|2251.4|2251.1|2251.3|2251|2251.5|2251.2|2251.2|2250.9|22
1721220370000|2024-07-17 12:46:10|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|19
1721220380000|2024-07-17 12:46:20|2251.8|2251.5|2251.4|2251.1|2251.8|2251.5|2251.4|2251.1|44
1721220390000|2024-07-17 12:46:30|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|4
1721220400000|2024-07-17 12:46:40|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|12
1721220410000|2024-07-17 12:46:50|2250.4|2250.1|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|16
1721220420000|2024-07-17 12:47:00|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|17
1721220430000|2024-07-17 12:47:10|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|22
1721220440000|2024-07-17 12:47:20|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|16
1721220450000|2024-07-17 12:47:30|2250.2|2249.9|2249.2|2248.9|2250.3|2250|2249.2|2248.9|23
1721220460000|2024-07-17 12:47:40|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.5|2248.2|22
1721220470000|2024-07-17 12:47:50|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|20
1721220480000|2024-07-17 12:48:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.5|2247.2|70
1721220490000|2024-07-17 12:48:10|2247.9|2247.6|2247.5|2247.2|2247.9|2247.6|2247.2|2246.9|40
1721220500000|2024-07-17 12:48:20|2247.7|2247.4|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|43
1721220510000|2024-07-17 12:48:30|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.9|2247.6|38
1721220520000|2024-07-17 12:48:40|2248.1|2247.8|2248.4|2248.1|2248.5|2248.2|2248.1|2247.8|31
1721220530000|2024-07-17 12:48:50|2248.3|2248|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|20
1721220540000|2024-07-17 12:49:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|19
1721220550000|2024-07-17 12:49:10|2247.9|2247.6|2247.3|2247|2247.9|2247.6|2247.3|2247|19
1721220560000|2024-07-17 12:49:20|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.1|2246.8|29
1721220570000|2024-07-17 12:49:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|152
1721220580000|2024-07-17 12:49:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.7|2246.4|24
1721220590000|2024-07-17 12:49:50|2247.3|2247|2247.2|2246.9|2247.9|2247.6|2247.2|2246.9|76
1721220600000|2024-07-17 12:50:00|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.7|2246.4|22
1721220610000|2024-07-17 12:50:10|2247|2246.7|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|21
1721220620000|2024-07-17 12:50:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|69
1721220630000|2024-07-17 12:50:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|20
1721220640000|2024-07-17 12:50:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|23
1721220650000|2024-07-17 12:50:50|2246.5|2246.2|2246.6|2246.3|2246.9|2246.6|2246.5|2246.2|31
1721220660000|2024-07-17 12:51:00|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.6|2246.3|28
1721220670000|2024-07-17 12:51:10|2247.2|2246.9|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|16
1721220680000|2024-07-17 12:51:20|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|8
1721220690000|2024-07-17 12:51:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|4
1721220700000|2024-07-17 12:51:40|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.6|2246.3|33
1721220710000|2024-07-17 12:51:50|2247.1|2246.8|2248.3|2248|2248.3|2248|2247.1|2246.8|46
1721220720000|2024-07-17 12:52:00|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.8|2247.5|36
1721220730000|2024-07-17 12:52:10|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.9|2247.6|8
1721220740000|2024-07-17 12:52:20|2248.1|2247.8|2248.3|2248|2248.4|2248.1|2248.1|2247.8|23
1721220750000|2024-07-17 12:52:30|2248.2|2247.9|2247.4|2247.1|2248.2|2247.9|2247.4|2247.1|30
1721220760000|2024-07-17 12:52:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|11
1721220770000|2024-07-17 12:52:50|2247.2|2246.9|2246.4|2246.1|2247.2|2246.9|2246.4|2246.1|28
1721220780000|2024-07-17 12:53:00|2246.2|2245.9|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|96
1721220790000|2024-07-17 12:53:10|2245.3|2245|2244.8|2244.5|2245.3|2245|2244.8|2244.5|82
1721220800000|2024-07-17 12:53:20|2244.9|2244.6|2244.2|2243.9|2244.9|2244.6|2244.2|2243.9|149
1721220810000|2024-07-17 12:53:30|2244.1|2243.8|2242.1|2241.8|2244.1|2243.8|2242|2241.7|470
1721220820000|2024-07-17 12:53:40|2242|2241.7|2241.9|2241.6|2242.3|2242|2241.8|2241.5|78
1721220830000|2024-07-17 12:53:50|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.8|2241.5|50
1721220840000|2024-07-17 12:54:00|2242.1|2241.8|2241.4|2241.1|2242.1|2241.8|2240.8|2240.5|149
1721220850000|2024-07-17 12:54:10|2241.6|2241.3|2242.2|2241.9|2242.2|2241.9|2241.5|2241.2|103
1721220860000|2024-07-17 12:54:20|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.3|2241|109
1721220870000|2024-07-17 12:54:30|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.3|2241|56
1721220880000|2024-07-17 12:54:40|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|52
1721220890000|2024-07-17 12:54:50|2242.1|2241.8|2242.9|2242.6|2242.9|2242.6|2242.1|2241.8|33
1721220900000|2024-07-17 12:55:00|2242.8|2242.5|2243.3|2243|2243.6|2243.3|2242.8|2242.5|58
1721220910000|2024-07-17 12:55:10|2243.4|2243.1|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|38
1721220920000|2024-07-17 12:55:20|2244.2|2243.9|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|42
1721220930000|2024-07-17 12:55:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|23
1721220940000|2024-07-17 12:55:40|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|14
1721220950000|2024-07-17 12:55:50|2245.8|2245.5|2246.3|2246|2246.4|2246.1|2245.8|2245.5|40
1721220960000|2024-07-17 12:56:00|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|43
1721220970000|2024-07-17 12:56:10|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|117
1721220980000|2024-07-17 12:56:20|2247.2|2246.9|2246.9|2246.6|2247.3|2247|2246.9|2246.6|17
1721220990000|2024-07-17 12:56:30|2247|2246.7|2245.8|2245.5|2247|2246.7|2244.7|2244.4|105
1721221000000|2024-07-17 12:56:40|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.2|2244.9|43
1721221010000|2024-07-17 12:56:50|2246|2245.7|2245.1|2244.8|2246|2245.7|2245|2244.7|13
1721221020000|2024-07-17 12:57:00|2245|2244.7|2244.2|2243.9|2245|2244.7|2244.2|2243.9|15
1721221030000|2024-07-17 12:57:10|2244|2243.7|2243.3|2243|2244.6|2244.3|2243|2242.7|79
1721221040000|2024-07-17 12:57:20|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|26
1721221050000|2024-07-17 12:57:30|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|21
1721221060000|2024-07-17 12:57:40|2243.8|2243.5|2243.7|2243.4|2244.1|2243.8|2243.6|2243.3|14
1721221070000|2024-07-17 12:57:50|2243.8|2243.5|2243.4|2243.1|2244.2|2243.9|2243.4|2243.1|35
1721221080000|2024-07-17 12:58:00|2243.3|2243|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|35
1721221090000|2024-07-17 12:58:10|2242.7|2242.4|2241.9|2241.6|2242.7|2242.4|2241.9|2241.6|36
1721221100000|2024-07-17 12:58:20|2241.8|2241.5|2242.5|2242.2|2242.5|2242.2|2241.5|2241.2|66
1721221110000|2024-07-17 12:58:30|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2241.9|2241.6|12
1721221120000|2024-07-17 12:58:40|2242.1|2241.8|2242.7|2242.4|2242.7|2242.4|2242.1|2241.8|23
1721221130000|2024-07-17 12:58:50|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.8|2241.5|19
1721221140000|2024-07-17 12:59:00|2241.9|2241.6|2242.4|2242.1|2242.7|2242.4|2241.9|2241.6|15
1721221150000|2024-07-17 12:59:10|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|20
1721221160000|2024-07-17 12:59:20|2242.8|2242.5|2243.3|2243|2243.5|2243.2|2242.8|2242.5|21
1721221170000|2024-07-17 12:59:30|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|18
1721221180000|2024-07-17 12:59:40|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|43
1721221190000|2024-07-17 12:59:50|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|29
1721221200000|2024-07-17 13:00:00|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|70
1721221210000|2024-07-17 13:00:10|2242.5|2242.2|2243|2242.7|2243|2242.7|2242.2|2241.9|94
1721221220000|2024-07-17 13:00:20|2243.1|2242.8|2242.7|2242.4|2243.2|2242.9|2242.5|2242.2|131
1721221230000|2024-07-17 13:00:30|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.7|2242.4|83
1721221240000|2024-07-17 13:00:40|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.7|2242.4|120
1721221250000|2024-07-17 13:00:50|2243.2|2242.9|2242.5|2242.2|2243.4|2243.1|2242.2|2241.9|74
1721221260000|2024-07-17 13:01:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|41
1721221270000|2024-07-17 13:01:10|2242.2|2241.9|2241.3|2241|2242.2|2241.9|2241.3|2241|68
1721221280000|2024-07-17 13:01:20|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|32
1721221290000|2024-07-17 13:01:30|2242.1|2241.8|2242.2|2241.9|2242.5|2242.2|2242|2241.7|30
1721221300000|2024-07-17 13:01:40|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242|2241.7|18
1721221310000|2024-07-17 13:01:50|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.2|2241.9|16
1721221320000|2024-07-17 13:02:00|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242|2241.7|34
1721221330000|2024-07-17 13:02:10|2242.8|2242.5|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|23
1721221340000|2024-07-17 13:02:20|2242.1|2241.8|2242.6|2242.3|2242.6|2242.3|2241.8|2241.5|31
1721221350000|2024-07-17 13:02:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.3|2242|13
1721221360000|2024-07-17 13:02:40|2242.6|2242.3|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|21
1721221370000|2024-07-17 13:02:50|2243|2242.7|2243.7|2243.4|2243.7|2243.4|2242.9|2242.6|34
1721221380000|2024-07-17 13:03:00|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|19
1721221390000|2024-07-17 13:03:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|11
1721221400000|2024-07-17 13:03:20|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|93
1721221410000|2024-07-17 13:03:30|2244.6|2244.3|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|71
1721221420000|2024-07-17 13:03:40|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|45
1721221430000|2024-07-17 13:03:50|2245|2244.7|2245.9|2245.6|2245.9|2245.6|2245|2244.7|47
1721221440000|2024-07-17 13:04:00|2246|2245.7|2246.3|2246|2246.3|2246|2245.9|2245.6|49
1721221450000|2024-07-17 13:04:10|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|45
1721221460000|2024-07-17 13:04:20|2246.7|2246.4|2247.4|2247.1|2247.5|2247.2|2246.5|2246.2|59
1721221470000|2024-07-17 13:04:30|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|50
1721221480000|2024-07-17 13:04:40|2247.7|2247.4|2248.3|2248|2248.4|2248.1|2247.7|2247.4|51
1721221490000|2024-07-17 13:04:50|2248.5|2248.2|2247.3|2247|2248.5|2248.2|2247.3|2247|75
1721221500000|2024-07-17 13:05:00|2247.2|2246.9|2248.5|2248.2|2248.5|2248.2|2247.2|2246.9|23
1721221510000|2024-07-17 13:05:10|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2247.9|2247.6|39
1721221520000|2024-07-17 13:05:20|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|25
1721221530000|2024-07-17 13:05:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|64
1721221540000|2024-07-17 13:05:40|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|29
1721221550000|2024-07-17 13:05:50|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|48
1721221560000|2024-07-17 13:06:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|24
1721221570000|2024-07-17 13:06:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|24
1721221580000|2024-07-17 13:06:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|38
1721221590000|2024-07-17 13:06:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|33
1721221600000|2024-07-17 13:06:40|2249.2|2248.9|2248.8|2248.5|2249.4|2249.1|2248.8|2248.5|53
1721221610000|2024-07-17 13:06:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|31
1721221620000|2024-07-17 13:07:00|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|38
1721221630000|2024-07-17 13:07:10|2249.1|2248.8|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|27
1721221640000|2024-07-17 13:07:20|2249|2248.7|2248.3|2248|2249|2248.7|2248.3|2248|38
1721221650000|2024-07-17 13:07:30|2248.1|2247.8|2248.3|2248|2248.4|2248.1|2247.9|2247.6|41
1721221660000|2024-07-17 13:07:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248|2247.7|13
1721221670000|2024-07-17 13:07:50|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2248.1|2247.8|16
1721221680000|2024-07-17 13:08:00|2248.8|2248.5|2249|2248.7|2249.2|2248.9|2248.7|2248.4|29
1721221690000|2024-07-17 13:08:10|2249.2|2248.9|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|29
1721221700000|2024-07-17 13:08:20|2249.3|2249|2248.6|2248.3|2249.3|2249|2248.6|2248.3|37
1721221710000|2024-07-17 13:08:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|9
1721221720000|2024-07-17 13:08:40|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.1|2247.8|19
1721221730000|2024-07-17 13:08:50|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.1|2247.8|31
1721221740000|2024-07-17 13:09:00|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|16
1721221750000|2024-07-17 13:09:10|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|14
1721221760000|2024-07-17 13:09:20|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|12
1721221770000|2024-07-17 13:09:30|2248.5|2248.2|2248.3|2248|2248.6|2248.3|2248.3|2248|22
1721221780000|2024-07-17 13:09:40|2248.4|2248.1|2248.3|2248|2248.6|2248.3|2248.3|2248|12
1721221790000|2024-07-17 13:09:50|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2248.1|2247.8|25
1721221800000|2024-07-17 13:10:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|9
1721221810000|2024-07-17 13:10:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|3
1721221820000|2024-07-17 13:10:20|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|58
1721221830000|2024-07-17 13:10:30|2247.7|2247.4|2247.1|2246.8|2247.7|2247.4|2247|2246.7|47
1721221840000|2024-07-17 13:10:40|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1721221850000|2024-07-17 13:10:50|2247.2|2246.9|2247.5|2247.2|2247.7|2247.4|2247.2|2246.9|20
1721221860000|2024-07-17 13:11:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|28
1721221870000|2024-07-17 13:11:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|16
1721221880000|2024-07-17 13:11:20|2247.4|2247.1|2246.9|2246.6|2247.4|2247.1|2246.9|2246.6|35
1721221890000|2024-07-17 13:11:30|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|49
1721221900000|2024-07-17 13:11:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|10
1721221910000|2024-07-17 13:11:50|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1721221920000|2024-07-17 13:12:00|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|29
1721221930000|2024-07-17 13:12:10|2246.7|2246.4|2246.1|2245.8|2246.7|2246.4|2246.1|2245.8|14
1721221940000|2024-07-17 13:12:20|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|14
1721221950000|2024-07-17 13:12:30|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|9
1721221960000|2024-07-17 13:12:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.7|2245.4|12
1721221970000|2024-07-17 13:12:50|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|15
1721221980000|2024-07-17 13:13:00|2245.8|2245.5|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|19
1721221990000|2024-07-17 13:13:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|38
1721222000000|2024-07-17 13:13:20|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|19
1721222010000|2024-07-17 13:13:30|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|11
1721222020000|2024-07-17 13:13:40|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|17
1721222030000|2024-07-17 13:13:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|22
1721222040000|2024-07-17 13:14:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|6
1721222050000|2024-07-17 13:14:10|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|13
1721222060000|2024-07-17 13:14:20|2245.6|2245.3|2246|2245.7|2246|2245.7|2245.5|2245.2|21
1721222070000|2024-07-17 13:14:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|12
1721222080000|2024-07-17 13:14:40|2246|2245.7|2245.1|2244.8|2246|2245.7|2245.1|2244.8|15
1721222090000|2024-07-17 13:14:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|17
1721222100000|2024-07-17 13:15:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|15
1721222110000|2024-07-17 13:15:10|2245.3|2245|2244.1|2243.8|2245.3|2245|2244.1|2243.8|116
1721222120000|2024-07-17 13:15:20|2243.9|2243.6|2243.5|2243.2|2244|2243.7|2243.3|2243|47
1721222130000|2024-07-17 13:15:30|2243.6|2243.3|2243.7|2243.4|2244|2243.7|2243.3|2243|55
1721222140000|2024-07-17 13:15:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|32
1721222150000|2024-07-17 13:15:50|2243.7|2243.4|2244.9|2244.6|2244.9|2244.6|2243.7|2243.4|52
1721222160000|2024-07-17 13:16:00|2244.8|2244.5|2245.2|2244.9|2245.4|2245.1|2244.8|2244.5|26
1721222170000|2024-07-17 13:16:10|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.7|2244.4|84
1721222180000|2024-07-17 13:16:20|2245.2|2244.9|2244.8|2244.5|2245.3|2245|2244.6|2244.3|18
1721222190000|2024-07-17 13:16:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|17
1721222200000|2024-07-17 13:16:40|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|34
1721222210000|2024-07-17 13:16:50|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.6|2244.3|95
1721222220000|2024-07-17 13:17:00|2244.6|2244.3|2244.1|2243.8|2244.8|2244.5|2244.1|2243.8|29
1721222230000|2024-07-17 13:17:10|2244.2|2243.9|2243.8|2243.5|2244.3|2244|2243.5|2243.2|33
1721222240000|2024-07-17 13:17:20|2243.6|2243.3|2244.6|2244.3|2244.6|2244.3|2243.6|2243.3|20
1721222250000|2024-07-17 13:17:30|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2243.8|2243.5|44
1721222260000|2024-07-17 13:17:40|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.1|2242.8|24
1721222270000|2024-07-17 13:17:50|2243.2|2242.9|2243.5|2243.2|2243.7|2243.4|2243.1|2242.8|26
1721222280000|2024-07-17 13:18:00|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|46
1721222290000|2024-07-17 13:18:10|2243.9|2243.6|2242.9|2242.6|2243.9|2243.6|2242.9|2242.6|96
1721222300000|2024-07-17 13:18:20|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|17
1721222310000|2024-07-17 13:18:30|2243|2242.7|2243.3|2243|2243.4|2243.1|2243|2242.7|61
1721222320000|2024-07-17 13:18:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|18
1721222330000|2024-07-17 13:18:50|2243.4|2243.1|2242.7|2242.4|2243.6|2243.3|2242.7|2242.4|65
1721222340000|2024-07-17 13:19:00|2242.5|2242.2|2242.8|2242.5|2243.2|2242.9|2242.5|2242.2|34
1721222350000|2024-07-17 13:19:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|16
1721222360000|2024-07-17 13:19:20|2242.6|2242.3|2243.5|2243.2|2243.6|2243.3|2242.5|2242.2|107
1721222370000|2024-07-17 13:19:30|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.1|2242.8|45
1721222380000|2024-07-17 13:19:40|2243.4|2243.1|2243|2242.7|2243.5|2243.2|2243|2242.7|17
1721222390000|2024-07-17 13:19:50|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|31
1721222400000|2024-07-17 13:20:00|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.5|2242.2|56
1721222410000|2024-07-17 13:20:10|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|33
1721222420000|2024-07-17 13:20:20|2243|2242.7|2242.2|2241.9|2243|2242.7|2242.2|2241.9|50
1721222430000|2024-07-17 13:20:30|2242.3|2242|2242.1|2241.8|2242.5|2242.2|2241.7|2241.4|67
1721222440000|2024-07-17 13:20:40|2242|2241.7|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|96
1721222450000|2024-07-17 13:20:50|2242|2241.7|2242.6|2242.3|2242.9|2242.6|2242|2241.7|109
1721222460000|2024-07-17 13:21:00|2242.2|2241.9|2242|2241.7|2242.4|2242.1|2241.7|2241.4|65
1721222470000|2024-07-17 13:21:10|2242.1|2241.8|2241.7|2241.4|2242.5|2242.2|2241.7|2241.4|93
1721222480000|2024-07-17 13:21:20|2241.8|2241.5|2241.3|2241|2241.9|2241.6|2241.3|2241|113
1721222490000|2024-07-17 13:21:30|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|31
1721222500000|2024-07-17 13:21:40|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|22
1721222510000|2024-07-17 13:21:50|2241.5|2241.2|2242.9|2242.6|2243|2242.7|2241.4|2241.1|398
1721222520000|2024-07-17 13:22:00|2243|2242.7|2242.6|2242.3|2243.1|2242.8|2242.5|2242.2|139
1721222530000|2024-07-17 13:22:10|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.6|2242.3|20
1721222540000|2024-07-17 13:22:20|2242.9|2242.6|2242.8|2242.5|2243.1|2242.8|2242.4|2242.1|50
1721222550000|2024-07-17 13:22:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.3|2242|55
1721222560000|2024-07-17 13:22:40|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2242|2241.7|11
1721222570000|2024-07-17 13:22:50|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|18
1721222580000|2024-07-17 13:23:00|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.7|2241.4|16
1721222590000|2024-07-17 13:23:10|2241.9|2241.6|2242.3|2242|2242.5|2242.2|2241.9|2241.6|23
1721222600000|2024-07-17 13:23:20|2242.4|2242.1|2241.9|2241.6|2242.4|2242.1|2241.8|2241.5|10
1721222610000|2024-07-17 13:23:30|2242|2241.7|2242|2241.7|2242.3|2242|2241.7|2241.4|52
1721222620000|2024-07-17 13:23:40|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|37
1721222630000|2024-07-17 13:23:50|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|13
1721222640000|2024-07-17 13:24:00|2242.7|2242.4|2241.9|2241.6|2242.7|2242.4|2241.6|2241.3|55
1721222650000|2024-07-17 13:24:10|2241.8|2241.5|2242.1|2241.8|2242.3|2242|2241.8|2241.5|110
1721222660000|2024-07-17 13:24:20|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2241.7|2241.4|50
1721222670000|2024-07-17 13:24:30|2241.8|2241.5|2242.1|2241.8|2242.3|2242|2241.8|2241.5|95
1721222680000|2024-07-17 13:24:40|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.8|2241.5|21
1721222690000|2024-07-17 13:24:50|2241.7|2241.4|2241.9|2241.6|2242.2|2241.9|2241.7|2241.4|34
1721222700000|2024-07-17 13:25:00|2242|2241.7|2244.2|2243.9|2249.1|2248.8|2242|2241.7|1198
1721222710000|2024-07-17 13:25:10|2244.3|2244|2244.8|2244.5|2245.2|2244.9|2244.2|2243.9|66
1721222720000|2024-07-17 13:25:20|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245|2244.7|36
1721222730000|2024-07-17 13:25:30|2245.5|2245.2|2245.4|2245.1|2246.1|2245.8|2245.4|2245.1|76
1721222740000|2024-07-17 13:25:40|2245.3|2245|2245.1|2244.8|2246.1|2245.8|2245.1|2244.8|76
1721222750000|2024-07-17 13:25:50|2245|2244.7|2245|2244.7|2245.2|2244.9|2244.6|2244.3|42
1721222760000|2024-07-17 13:26:00|2244.9|2244.6|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|86
1721222770000|2024-07-17 13:26:10|2244.8|2244.5|2243.5|2243.2|2244.8|2244.5|2243.5|2243.2|32
1721222780000|2024-07-17 13:26:20|2243.4|2243.1|2244.4|2244.1|2244.4|2244.1|2243.3|2243|67
1721222790000|2024-07-17 13:26:30|2244.5|2244.2|2243.9|2243.6|2244.5|2244.2|2243.8|2243.5|33
1721222800000|2024-07-17 13:26:40|2244|2243.7|2244.1|2243.8|2244.3|2244|2243.9|2243.6|33
1721222810000|2024-07-17 13:26:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243|2242.7|40
1721222820000|2024-07-17 13:27:00|2244.4|2244.1|2243.7|2243.4|2244.4|2244.1|2243.4|2243.1|54
1721222830000|2024-07-17 13:27:10|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.2|2242.9|52
1721222840000|2024-07-17 13:27:20|2243.4|2243.1|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|38
1721222850000|2024-07-17 13:27:30|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.7|2242.4|54
1721222860000|2024-07-17 13:27:40|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|25
1721222870000|2024-07-17 13:27:50|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|44
1721222880000|2024-07-17 13:28:00|2242.9|2242.6|2241.8|2241.5|2243|2242.7|2241.8|2241.5|50
1721222890000|2024-07-17 13:28:10|2241.9|2241.6|2241.3|2241|2241.9|2241.6|2241.1|2240.8|86
1721222900000|2024-07-17 13:28:20|2241.1|2240.8|2241.7|2241.4|2242.1|2241.8|2241.1|2240.8|89
1721222910000|2024-07-17 13:28:30|2241.6|2241.3|2241.4|2241.1|2242|2241.7|2241.3|2241|72
1721222920000|2024-07-17 13:28:40|2241.3|2241|2242.1|2241.8|2242.1|2241.8|2241.3|2241|64
1721222930000|2024-07-17 13:28:50|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|34
1721222940000|2024-07-17 13:29:00|2242.1|2241.8|2242|2241.7|2242.4|2242.1|2242|2241.7|84
1721222950000|2024-07-17 13:29:10|2242.1|2241.8|2242.2|2241.9|2242.6|2242.3|2242|2241.7|75
1721222960000|2024-07-17 13:29:20|2242.3|2242|2242.8|2242.5|2243.1|2242.8|2242.3|2242|87
1721222970000|2024-07-17 13:29:30|2243|2242.7|2243|2242.7|2243.3|2243|2242.9|2242.6|46
1721222980000|2024-07-17 13:29:40|2243.1|2242.8|2244|2243.7|2244|2243.7|2243|2242.7|101
1721222990000|2024-07-17 13:29:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2243.3|2243|189
1721223000000|2024-07-17 13:30:00|2244|2243.7|2247.8|2247.5|2247.8|2247.5|2244|2243.7|1319
1721223010000|2024-07-17 13:30:10|2247.7|2247.4|2248.7|2248.4|2249.3|2249|2247.5|2247.2|624
1721223020000|2024-07-17 13:30:20|2248.9|2248.6|2246.4|2246.1|2249.2|2248.9|2246.1|2245.8|648
1721223030000|2024-07-17 13:30:30|2246.2|2245.9|2249.3|2249|2249.7|2249.4|2245.7|2245.4|464
1721223040000|2024-07-17 13:30:40|2249.2|2248.9|2247.9|2247.6|2249.8|2249.5|2246.5|2246.2|532
1721223050000|2024-07-17 13:30:50|2248|2247.7|2249.1|2248.8|2250.1|2249.8|2247.7|2247.4|618
1721223060000|2024-07-17 13:31:00|2249.4|2249.1|2249.3|2249|2250|2249.7|2248.6|2248.3|453
1721223070000|2024-07-17 13:31:10|2249.4|2249.1|2249.6|2249.3|2251.4|2251.1|2249.4|2249.1|635
1721223080000|2024-07-17 13:31:20|2250.1|2249.8|2249.5|2249.2|2250.8|2250.5|2249.5|2249.2|424
1721223090000|2024-07-17 13:31:30|2249.8|2249.5|2250.1|2249.8|2250.8|2250.5|2249.5|2249.2|336
1721223100000|2024-07-17 13:31:40|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2248.4|2248.1|401
1721223110000|2024-07-17 13:31:50|2248.7|2248.4|2249.5|2249.2|2249.7|2249.4|2247.9|2247.6|338
1721223120000|2024-07-17 13:32:00|2250|2249.7|2249.8|2249.5|2250.6|2250.3|2249.3|2249|330
1721223130000|2024-07-17 13:32:10|2250.2|2249.9|2251.6|2251.3|2252.1|2251.8|2249.4|2249.1|698
1721223140000|2024-07-17 13:32:20|2251.5|2251.2|2250.7|2250.4|2251.5|2251.2|2249.9|2249.6|388
1721223150000|2024-07-17 13:32:30|2250.9|2250.6|2249.6|2249.3|2250.9|2250.6|2249.6|2249.3|271
1721223160000|2024-07-17 13:32:40|2249.3|2249|2249.9|2249.6|2250.5|2250.2|2249|2248.7|386
1721223170000|2024-07-17 13:32:50|2249.5|2249.2|2248.7|2248.4|2249.6|2249.3|2248.4|2248.1|245
1721223180000|2024-07-17 13:33:00|2248.8|2248.5|2249.9|2249.6|2249.9|2249.6|2248.1|2247.8|312
1721223190000|2024-07-17 13:33:10|2250|2249.7|2252.5|2252.2|2253.2|2252.9|2250|2249.7|336
1721223200000|2024-07-17 13:33:20|2252.6|2252.3|2252.8|2252.5|2253.4|2253.1|2252.6|2252.3|384
1721223210000|2024-07-17 13:33:30|2252.9|2252.6|2255.6|2255.3|2255.6|2255.3|2252.5|2252.2|355
1721223220000|2024-07-17 13:33:40|2255.5|2255.2|2255.9|2255.6|2256.2|2255.9|2255.1|2254.8|352
1721223230000|2024-07-17 13:33:50|2255.8|2255.5|2255.9|2255.6|2256.6|2256.3|2255.2|2254.9|406
1721223240000|2024-07-17 13:34:00|2255.8|2255.5|2256.2|2255.9|2257|2256.7|2255.8|2255.5|303
1721223250000|2024-07-17 13:34:10|2256.3|2256|2256.5|2256.2|2256.8|2256.5|2255.4|2255.1|283
1721223260000|2024-07-17 13:34:20|2256.6|2256.3|2258.2|2257.9|2258.5|2258.2|2256.6|2256.3|407
1721223270000|2024-07-17 13:34:30|2258.1|2257.8|2260.4|2260.1|2260.4|2260.1|2258.1|2257.8|437
1721223280000|2024-07-17 13:34:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2259.7|2259.4|505
1721223290000|2024-07-17 13:34:50|2260.7|2260.4|2261.1|2260.8|2261.4|2261.1|2260.3|2260|526
1721223300000|2024-07-17 13:35:00|2261.2|2260.9|2259.6|2259.3|2261.3|2261|2258.4|2258.1|545
1721223310000|2024-07-17 13:35:10|2259.8|2259.5|2260.8|2260.5|2260.8|2260.5|2259.6|2259.3|331
1721223320000|2024-07-17 13:35:20|2260.7|2260.4|2261.3|2261|2261.5|2261.2|2260.7|2260.4|506
1721223330000|2024-07-17 13:35:30|2261|2260.7|2262.2|2261.9|2262.2|2261.9|2261|2260.7|406
1721223340000|2024-07-17 13:35:40|2262.1|2261.8|2262|2261.7|2262.6|2262.3|2261.8|2261.5|597
1721223350000|2024-07-17 13:35:50|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2260.7|2260.4|443
1721223360000|2024-07-17 13:36:00|2261.4|2261.1|2262.9|2262.6|2263.1|2262.8|2261.4|2261.1|464
1721223370000|2024-07-17 13:36:10|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2261.6|2261.3|303
1721223380000|2024-07-17 13:36:20|2262.5|2262.2|2262.2|2261.9|2262.9|2262.6|2261.5|2261.2|376
1721223390000|2024-07-17 13:36:30|2262.5|2262.2|2262.5|2262.2|2263|2262.7|2262|2261.7|223
1721223400000|2024-07-17 13:36:40|2262.2|2261.9|2263.4|2263.1|2263.4|2263.1|2262|2261.7|265
1721223410000|2024-07-17 13:36:50|2263.5|2263.2|2262.9|2262.6|2264.8|2264.5|2262.9|2262.6|600
1721223420000|2024-07-17 13:37:00|2263|2262.7|2261.2|2260.9|2263.3|2263|2260.9|2260.6|319
1721223430000|2024-07-17 13:37:10|2261.5|2261.2|2262.5|2262.2|2263.1|2262.8|2261.3|2261|264
1721223440000|2024-07-17 13:37:20|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2261.9|2261.6|261
1721223450000|2024-07-17 13:37:30|2262.7|2262.4|2264.2|2263.9|2264.4|2264.1|2262.1|2261.8|308
1721223460000|2024-07-17 13:37:40|2264.4|2264.1|2265.4|2265.1|2265.6|2265.3|2264.2|2263.9|341
1721223470000|2024-07-17 13:37:50|2265.5|2265.2|2265.8|2265.5|2266.1|2265.8|2265.2|2264.9|259
1721223480000|2024-07-17 13:38:00|2265.9|2265.6|2266|2265.7|2266.5|2266.2|2265.3|2265|421
1721223490000|2024-07-17 13:38:10|2265.9|2265.6|2267.4|2267.1|2267.4|2267.1|2265.8|2265.5|277
1721223500000|2024-07-17 13:38:20|2267.3|2267|2266.8|2266.5|2268.1|2267.8|2266.7|2266.4|399
1721223510000|2024-07-17 13:38:30|2266.7|2266.4|2266.3|2266|2267.6|2267.3|2266.3|2266|191
1721223520000|2024-07-17 13:38:40|2266.4|2266.1|2266.8|2266.5|2267.1|2266.8|2266.3|2266|242
1721223530000|2024-07-17 13:38:50|2266.9|2266.6|2267.4|2267.1|2267.7|2267.4|2266.3|2266|413
1721223540000|2024-07-17 13:39:00|2267.2|2266.9|2267.9|2267.6|2267.9|2267.6|2266.7|2266.4|323
1721223550000|2024-07-17 13:39:10|2268.3|2268|2267.6|2267.3|2268.8|2268.5|2267.5|2267.2|378
1721223560000|2024-07-17 13:39:20|2267.7|2267.4|2268.8|2268.5|2269.3|2269|2267.7|2267.4|413
1721223570000|2024-07-17 13:39:30|2268.9|2268.6|2267|2266.7|2269|2268.7|2266.9|2266.6|270
1721223580000|2024-07-17 13:39:40|2266.9|2266.6|2267.8|2267.5|2267.8|2267.5|2266.8|2266.5|95
1721223590000|2024-07-17 13:39:50|2267.8|2267.5|2267.4|2267.1|2268.1|2267.8|2267.1|2266.8|172
1721223600000|2024-07-17 13:40:00|2267.5|2267.2|2266.1|2265.8|2268.1|2267.8|2265.6|2265.3|224
1721223610000|2024-07-17 13:40:10|2265.9|2265.6|2265.8|2265.5|2266.7|2266.4|2265.7|2265.4|327
1721223620000|2024-07-17 13:40:20|2266|2265.7|2264.7|2264.4|2266|2265.7|2263.6|2263.3|403
1721223630000|2024-07-17 13:40:30|2264.9|2264.6|2264.7|2264.4|2265|2264.7|2263.6|2263.3|383
1721223640000|2024-07-17 13:40:40|2264.8|2264.5|2265.6|2265.3|2265.6|2265.3|2264.3|2264|392
1721223650000|2024-07-17 13:40:50|2265.7|2265.4|2265.1|2264.8|2266|2265.7|2265.1|2264.8|151
1721223660000|2024-07-17 13:41:00|2264.8|2264.5|2264.7|2264.4|2265.1|2264.8|2264.2|2263.9|180
1721223670000|2024-07-17 13:41:10|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.1|2263.8|151
1721223680000|2024-07-17 13:41:20|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2263.1|2262.8|224
1721223690000|2024-07-17 13:41:30|2263.9|2263.6|2263.3|2263|2264.2|2263.9|2263|2262.7|137
1721223700000|2024-07-17 13:41:40|2263|2262.7|2263.2|2262.9|2264.3|2264|2263|2262.7|385
1721223710000|2024-07-17 13:41:50|2263.3|2263|2262.2|2261.9|2263.4|2263.1|2262.2|2261.9|259
1721223720000|2024-07-17 13:42:00|2262|2261.7|2262.6|2262.3|2263.5|2263.2|2262|2261.7|322
1721223730000|2024-07-17 13:42:10|2262.7|2262.4|2262.5|2262.2|2262.9|2262.6|2262|2261.7|198
1721223740000|2024-07-17 13:42:20|2262.3|2262|2261.8|2261.5|2262.3|2262|2261.5|2261.2|233
1721223750000|2024-07-17 13:42:30|2261.6|2261.3|2260.6|2260.3|2261.9|2261.6|2260.4|2260.1|348
1721223760000|2024-07-17 13:42:40|2260.7|2260.4|2259.9|2259.6|2260.7|2260.4|2259|2258.7|321
1721223770000|2024-07-17 13:42:50|2259.8|2259.5|2258.9|2258.6|2260.2|2259.9|2258.9|2258.6|461
1721223780000|2024-07-17 13:43:00|2258.8|2258.5|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|293
1721223790000|2024-07-17 13:43:10|2258.1|2257.8|2259.5|2259.2|2259.6|2259.3|2257.9|2257.6|388
1721223800000|2024-07-17 13:43:20|2259.4|2259.1|2259.2|2258.9|2259.8|2259.5|2258.5|2258.2|178
1721223810000|2024-07-17 13:43:30|2259.4|2259.1|2259.4|2259.1|2259.8|2259.5|2258.9|2258.6|186
1721223820000|2024-07-17 13:43:40|2259.5|2259.2|2260.1|2259.8|2260.2|2259.9|2259.4|2259.1|176
1721223830000|2024-07-17 13:43:50|2260.2|2259.9|2262.1|2261.8|2262.1|2261.8|2260.2|2259.9|501
1721223840000|2024-07-17 13:44:00|2262.2|2261.9|2263.1|2262.8|2263.6|2263.3|2262|2261.7|328
1721223850000|2024-07-17 13:44:10|2263.3|2263|2262.4|2262.1|2263.7|2263.4|2262.4|2262.1|272
1721223860000|2024-07-17 13:44:20|2262.5|2262.2|2262|2261.7|2262.9|2262.6|2262|2261.7|164
1721223870000|2024-07-17 13:44:30|2261.5|2261.2|2261.7|2261.4|2261.9|2261.6|2261.3|2261|138
1721223880000|2024-07-17 13:44:40|2261.3|2261|2262.8|2262.5|2263.2|2262.9|2261.3|2261|141
1721223890000|2024-07-17 13:44:50|2262.9|2262.6|2265.2|2264.9|2265.2|2264.9|2262.7|2262.4|216
1721223900000|2024-07-17 13:45:00|2265.4|2265.1|2266.4|2266.1|2266.5|2266.2|2265|2264.7|258
1721223910000|2024-07-17 13:45:10|2266.3|2266|2266.4|2266.1|2266.8|2266.5|2266|2265.7|104
1721223920000|2024-07-17 13:45:20|2266.3|2266|2266.3|2266|2267|2266.7|2266.2|2265.9|206
1721223930000|2024-07-17 13:45:30|2266.4|2266.1|2266.1|2265.8|2266.7|2266.4|2265.1|2264.8|291
1721223940000|2024-07-17 13:45:40|2266.2|2265.9|2267|2266.7|2267.1|2266.8|2266.1|2265.8|119
1721223950000|2024-07-17 13:45:50|2266.7|2266.4|2267.4|2267.1|2267.6|2267.3|2266.7|2266.4|154
1721223960000|2024-07-17 13:46:00|2267.3|2267|2267.5|2267.2|2267.7|2267.4|2266.2|2265.9|302
1721223970000|2024-07-17 13:46:10|2267.4|2267.1|2267.1|2266.8|2267.5|2267.2|2266.8|2266.5|150
1721223980000|2024-07-17 13:46:20|2267.3|2267|2268.4|2268.1|2268.4|2268.1|2267.2|2266.9|385
1721223990000|2024-07-17 13:46:30|2268.6|2268.3|2269.4|2269.1|2269.5|2269.2|2268.3|2268|352
1721224000000|2024-07-17 13:46:40|2269.6|2269.3|2271.1|2270.8|2271.1|2270.8|2269.3|2269|275
1721224010000|2024-07-17 13:46:50|2271.2|2270.9|2271.3|2271|2271.5|2271.2|2270.9|2270.6|268
1721224020000|2024-07-17 13:47:00|2271|2270.7|2269.5|2269.2|2271|2270.7|2269.1|2268.8|367
1721224030000|2024-07-17 13:47:10|2269.2|2268.9|2269.9|2269.6|2269.9|2269.6|2268.2|2267.9|566
1721224040000|2024-07-17 13:47:20|2269.8|2269.5|2269.7|2269.4|2270.2|2269.9|2269.6|2269.3|94
1721224050000|2024-07-17 13:47:30|2269.6|2269.3|2270.6|2270.3|2270.6|2270.3|2269.6|2269.3|122
1721224060000|2024-07-17 13:47:40|2270.5|2270.2|2270.3|2270|2270.8|2270.5|2269.7|2269.4|143
1721224070000|2024-07-17 13:47:50|2270.6|2270.3|2270.6|2270.3|2271.2|2270.9|2270.1|2269.8|173
1721224080000|2024-07-17 13:48:00|2270.7|2270.4|2269.8|2269.5|2271.1|2270.8|2269.5|2269.2|185
1721224090000|2024-07-17 13:48:10|2269.9|2269.6|2269.7|2269.4|2270.3|2270|2269.6|2269.3|157
1721224100000|2024-07-17 13:48:20|2269.8|2269.5|2269.9|2269.6|2270.1|2269.8|2269.6|2269.3|170
1721224110000|2024-07-17 13:48:30|2270|2269.7|2270|2269.7|2270.8|2270.5|2269.7|2269.4|220
1721224120000|2024-07-17 13:48:40|2270.1|2269.8|2269.5|2269.2|2270.1|2269.8|2269|2268.7|145
1721224130000|2024-07-17 13:48:50|2269.7|2269.4|2269.8|2269.5|2270.5|2270.2|2269.1|2268.8|219
1721224140000|2024-07-17 13:49:00|2269.7|2269.4|2269.9|2269.6|2270|2269.7|2269|2268.7|166
1721224150000|2024-07-17 13:49:10|2270|2269.7|2270.7|2270.4|2270.7|2270.4|2269.4|2269.1|121
1721224160000|2024-07-17 13:49:20|2270.6|2270.3|2271.4|2271.1|2271.4|2271.1|2270.6|2270.3|140
1721224170000|2024-07-17 13:49:30|2271.5|2271.2|2271.3|2271|2271.7|2271.4|2271|2270.7|214
1721224180000|2024-07-17 13:49:40|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2270.5|2270.2|135
1721224190000|2024-07-17 13:49:50|2271.3|2271|2274|2273.7|2274|2273.7|2271.3|2271|413
1721224200000|2024-07-17 13:50:00|2274.1|2273.8|2274.3|2274|2274.6|2274.3|2273.9|2273.6|380
1721224210000|2024-07-17 13:50:10|2274.4|2274.1|2275.5|2275.2|2275.8|2275.5|2274.4|2274.1|606
1721224220000|2024-07-17 13:50:20|2275.6|2275.3|2276.7|2276.4|2276.9|2276.6|2275.5|2275.2|382
1721224230000|2024-07-17 13:50:30|2276.8|2276.5|2276.9|2276.6|2277.3|2277|2276.6|2276.3|299
1721224240000|2024-07-17 13:50:40|2277.1|2276.8|2277.8|2277.5|2278|2277.7|2277.1|2276.8|418
1721224250000|2024-07-17 13:50:50|2277.9|2277.6|2279.3|2279|2279.4|2279.1|2277.8|2277.5|433
1721224260000|2024-07-17 13:51:00|2279.2|2278.9|2278.8|2278.5|2279.4|2279.1|2278.6|2278.3|472
1721224270000|2024-07-17 13:51:10|2278.9|2278.6|2279.3|2279|2279.3|2279|2278.2|2277.9|557
1721224280000|2024-07-17 13:51:20|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.3|2279|231
1721224290000|2024-07-17 13:51:30|2279.4|2279.1|2280.4|2280.1|2280.5|2280.2|2279.3|2279|472
1721224300000|2024-07-17 13:51:40|2280.5|2280.2|2281.1|2280.8|2281.5|2281.2|2280.4|2280.1|314
1721224310000|2024-07-17 13:51:50|2281.2|2280.9|2281.7|2281.4|2281.9|2281.6|2281|2280.7|284
1721224320000|2024-07-17 13:52:00|2281.8|2281.5|2282.4|2282.1|2282.4|2282.1|2280.9|2280.6|793
1721224330000|2024-07-17 13:52:10|2282.2|2281.9|2282.2|2281.9|2282.6|2282.3|2282|2281.7|303
1721224340000|2024-07-17 13:52:20|2282.3|2282|2282.5|2282.2|2283|2282.7|2282.2|2281.9|340
1721224350000|2024-07-17 13:52:30|2282.6|2282.3|2282.6|2282.3|2282.9|2282.6|2282.3|2282|306
1721224360000|2024-07-17 13:52:40|2282.7|2282.4|2282.3|2282|2282.7|2282.4|2281.8|2281.5|217
1721224370000|2024-07-17 13:52:50|2282.4|2282.1|2284.6|2284.3|2285|2284.7|2282.4|2282.1|459
1721224380000|2024-07-17 13:53:00|2284.9|2284.6|2284.6|2284.3|2285.4|2285.1|2284.6|2284.3|336
1721224390000|2024-07-17 13:53:10|2284.4|2284.1|2282|2281.7|2284.4|2284.1|2281.8|2281.5|296
1721224400000|2024-07-17 13:53:20|2281.9|2281.6|2282.2|2281.9|2282.2|2281.9|2281.5|2281.2|389
1721224410000|2024-07-17 13:53:30|2282.1|2281.8|2283.2|2282.9|2283.8|2283.5|2282.1|2281.8|242
1721224420000|2024-07-17 13:53:40|2283.3|2283|2285.8|2285.5|2286.2|2285.9|2283.2|2282.9|1348
1721224430000|2024-07-17 13:53:50|2285.9|2285.6|2286.5|2286.2|2286.8|2286.5|2285.9|2285.6|374
1721224440000|2024-07-17 13:54:00|2286.6|2286.3|2288|2287.7|2288.2|2287.9|2286.6|2286.3|507
1721224450000|2024-07-17 13:54:10|2288.1|2287.8|2286.1|2285.8|2288.2|2287.9|2285.8|2285.5|883
1721224460000|2024-07-17 13:54:20|2286.3|2286|2285.5|2285.2|2286.8|2286.5|2284|2283.7|1815
1721224470000|2024-07-17 13:54:30|2285.3|2285|2283.4|2283.1|2285.5|2285.2|2283.3|2283|426
1721224480000|2024-07-17 13:54:40|2283.2|2282.9|2284.3|2284|2284.7|2284.4|2283.1|2282.8|312
1721224490000|2024-07-17 13:54:50|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2283.8|2283.5|242
1721224500000|2024-07-17 13:55:00|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2283.4|2283.1|252
1721224510000|2024-07-17 13:55:10|2284.7|2284.4|2284.1|2283.8|2284.8|2284.5|2284.1|2283.8|268
1721224520000|2024-07-17 13:55:20|2284.2|2283.9|2284.1|2283.8|2284.3|2284|2284|2283.7|173
1721224530000|2024-07-17 13:55:30|2284|2283.7|2283.8|2283.5|2284.2|2283.9|2283.6|2283.3|242
1721224540000|2024-07-17 13:55:40|2283.7|2283.4|2284|2283.7|2284.1|2283.8|2283.6|2283.3|167
1721224550000|2024-07-17 13:55:50|2283.9|2283.6|2284.1|2283.8|2284.4|2284.1|2283.8|2283.5|232
1721224560000|2024-07-17 13:56:00|2284.4|2284.1|2282.7|2282.4|2284.4|2284.1|2282.6|2282.3|374
1721224570000|2024-07-17 13:56:10|2282.8|2282.5|2282.7|2282.4|2283.7|2283.4|2282.7|2282.4|236
1721224580000|2024-07-17 13:56:20|2282.2|2281.9|2282.5|2282.2|2283.2|2282.9|2281.6|2281.3|267
1721224590000|2024-07-17 13:56:30|2282.4|2282.1|2282.4|2282.1|2282.9|2282.6|2282.1|2281.8|257
1721224600000|2024-07-17 13:56:40|2282.1|2281.8|2281.9|2281.6|2282.5|2282.2|2281.9|2281.6|129
1721224610000|2024-07-17 13:56:50|2281.2|2280.9|2281.1|2280.8|2281.5|2281.2|2280.8|2280.5|184
1721224620000|2024-07-17 13:57:00|2281.2|2280.9|2280.5|2280.2|2281.6|2281.3|2280.5|2280.2|199
1721224630000|2024-07-17 13:57:10|2280.3|2280|2280.7|2280.4|2280.7|2280.4|2280.1|2279.8|341
1721224640000|2024-07-17 13:57:20|2280.9|2280.6|2280.8|2280.5|2281.5|2281.2|2280.8|2280.5|132
1721224650000|2024-07-17 13:57:30|2281|2280.7|2282.4|2282.1|2282.9|2282.6|2281|2280.7|218
1721224660000|2024-07-17 13:57:40|2282.5|2282.2|2284.3|2284|2284.6|2284.3|2282.4|2282.1|157
1721224670000|2024-07-17 13:57:50|2284.1|2283.8|2283.2|2282.9|2284.2|2283.9|2283.2|2282.9|142
1721224680000|2024-07-17 13:58:00|2282.7|2282.4|2281.2|2280.9|2283.2|2282.9|2280.9|2280.6|343
1721224690000|2024-07-17 13:58:10|2281.3|2281|2281|2280.7|2282.5|2282.2|2281|2280.7|414
1721224700000|2024-07-17 13:58:20|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2280.5|2280.2|246
1721224710000|2024-07-17 13:58:30|2281.1|2280.8|2281.4|2281.1|2281.6|2281.3|2280.4|2280.1|236
1721224720000|2024-07-17 13:58:40|2281.2|2280.9|2282.6|2282.3|2282.7|2282.4|2281.2|2280.9|102
1721224730000|2024-07-17 13:58:50|2282.4|2282.1|2281.3|2281|2282.4|2282.1|2280.6|2280.3|318
1721224740000|2024-07-17 13:59:00|2281.2|2280.9|2280.4|2280.1|2281.6|2281.3|2280.4|2280.1|124
1721224750000|2024-07-17 13:59:10|2280.2|2279.9|2280.4|2280.1|2281.1|2280.8|2280.2|2279.9|267
1721224760000|2024-07-17 13:59:20|2280.5|2280.2|2281.4|2281.1|2281.4|2281.1|2280.2|2279.9|159
1721224770000|2024-07-17 13:59:30|2281.7|2281.4|2280.1|2279.8|2281.7|2281.4|2279.9|2279.6|594
1721224780000|2024-07-17 13:59:40|2280.2|2279.9|2279.7|2279.4|2280.3|2280|2279.7|2279.4|353
1721224790000|2024-07-17 13:59:50|2279.6|2279.3|2278.7|2278.4|2279.9|2279.6|2278.7|2278.4|469
1721224800000|2024-07-17 14:00:00|2278.6|2278.3|2277.2|2276.9|2278.6|2278.3|2276.7|2276.4|602
1721224810000|2024-07-17 14:00:10|2276.9|2276.6|2279.2|2278.9|2279.2|2278.9|2276.9|2276.6|328
1721224820000|2024-07-17 14:00:20|2278.8|2278.5|2277.6|2277.3|2279.3|2279|2277.2|2276.9|240
1721224830000|2024-07-17 14:00:30|2277.5|2277.2|2275.9|2275.6|2277.7|2277.4|2275.8|2275.5|341
1721224840000|2024-07-17 14:00:40|2275.8|2275.5|2275.2|2274.9|2276.5|2276.2|2275.2|2274.9|238
1721224850000|2024-07-17 14:00:50|2275.1|2274.8|2273.9|2273.6|2275.3|2275|2273.7|2273.4|636
1721224860000|2024-07-17 14:01:00|2274|2273.7|2274.6|2274.3|2274.6|2274.3|2273.7|2273.4|556
1721224870000|2024-07-17 14:01:10|2274.7|2274.4|2273.9|2273.6|2275|2274.7|2273.8|2273.5|279
1721224880000|2024-07-17 14:01:20|2274|2273.7|2273.3|2273|2274.2|2273.9|2272.9|2272.6|324
1721224890000|2024-07-17 14:01:30|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2272.8|2272.5|374
1721224900000|2024-07-17 14:01:40|2273.6|2273.3|2273.1|2272.8|2274.6|2274.3|2273.1|2272.8|306
1721224910000|2024-07-17 14:01:50|2273.2|2272.9|2273.1|2272.8|2273.7|2273.4|2273|2272.7|202
1721224920000|2024-07-17 14:02:00|2272.7|2272.4|2274.1|2273.8|2275|2274.7|2272.7|2272.4|473
1721224930000|2024-07-17 14:02:10|2273.9|2273.6|2276.6|2276.3|2276.7|2276.4|2273.7|2273.4|353
1721224940000|2024-07-17 14:02:20|2276.5|2276.2|2274.5|2274.2|2276.7|2276.4|2274.1|2273.8|213
1721224950000|2024-07-17 14:02:30|2274.7|2274.4|2276|2275.7|2276.4|2276.1|2274.7|2274.4|153
1721224960000|2024-07-17 14:02:40|2276.1|2275.8|2278.5|2278.2|2278.5|2278.2|2275.8|2275.5|369
1721224970000|2024-07-17 14:02:50|2278.8|2278.5|2277.5|2277.2|2278.8|2278.5|2276.5|2276.2|361
1721224980000|2024-07-17 14:03:00|2277.6|2277.3|2277.2|2276.9|2278.8|2278.5|2277.2|2276.9|269
1721224990000|2024-07-17 14:03:10|2276.8|2276.5|2276.2|2275.9|2277.1|2276.8|2276|2275.7|179
1721225000000|2024-07-17 14:03:20|2276.3|2276|2276.3|2276|2277.1|2276.8|2276.1|2275.8|99
1721225010000|2024-07-17 14:03:30|2276.5|2276.2|2275.4|2275.1|2276.5|2276.2|2275.4|2275.1|135
1721225020000|2024-07-17 14:03:40|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2274.9|2274.6|86
1721225030000|2024-07-17 14:03:50|2275.1|2274.8|2276.2|2275.9|2276.4|2276.1|2274.9|2274.6|104
1721225040000|2024-07-17 14:04:00|2276.4|2276.1|2275.2|2274.9|2276.4|2276.1|2274.4|2274.1|328
1721225050000|2024-07-17 14:04:10|2275.4|2275.1|2275.3|2275|2276|2275.7|2275.3|2275|146
1721225060000|2024-07-17 14:04:20|2275.2|2274.9|2275.8|2275.5|2275.9|2275.6|2275.2|2274.9|104
1721225070000|2024-07-17 14:04:30|2275.5|2275.2|2273.4|2273.1|2275.5|2275.2|2273.1|2272.8|173
1721225080000|2024-07-17 14:04:40|2273.3|2273|2271.9|2271.6|2273.3|2273|2271.8|2271.5|176
1721225090000|2024-07-17 14:04:50|2272.1|2271.8|2271.2|2270.9|2272.1|2271.8|2271.2|2270.9|265
1721225100000|2024-07-17 14:05:00|2271.1|2270.8|2270|2269.7|2271.1|2270.8|2269.9|2269.6|251
1721225110000|2024-07-17 14:05:10|2270.1|2269.8|2269.2|2268.9|2270.2|2269.9|2269.2|2268.9|370
1721225120000|2024-07-17 14:05:20|2269.5|2269.2|2270|2269.7|2270.2|2269.9|2269.3|2269|201
1721225130000|2024-07-17 14:05:30|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.3|2269|154
1721225140000|2024-07-17 14:05:40|2269.9|2269.6|2269.2|2268.9|2269.9|2269.6|2268.7|2268.4|150
1721225150000|2024-07-17 14:05:50|2269|2268.7|2268.6|2268.3|2269.3|2269|2268.4|2268.1|266
1721225160000|2024-07-17 14:06:00|2268.5|2268.2|2267.4|2267.1|2268.5|2268.2|2267.2|2266.9|761
1721225170000|2024-07-17 14:06:10|2267.3|2267|2266.9|2266.6|2267.4|2267.1|2266.8|2266.5|278
1721225180000|2024-07-17 14:06:20|2267.1|2266.8|2266.2|2265.9|2267.1|2266.8|2265.7|2265.4|316
1721225190000|2024-07-17 14:06:30|2266.1|2265.8|2265.3|2265|2266.1|2265.8|2265.3|2265|242
1721225200000|2024-07-17 14:06:40|2265|2264.7|2264.3|2264|2265|2264.7|2264.1|2263.8|342
1721225210000|2024-07-17 14:06:50|2264.4|2264.1|2264.9|2264.6|2265.1|2264.8|2264.2|2263.9|544
1721225220000|2024-07-17 14:07:00|2265|2264.7|2264.5|2264.2|2265.1|2264.8|2264.5|2264.2|435
1721225230000|2024-07-17 14:07:10|2264.4|2264.1|2264.2|2263.9|2264.9|2264.6|2264|2263.7|246
1721225240000|2024-07-17 14:07:20|2264.1|2263.8|2264.1|2263.8|2264.6|2264.3|2263.7|2263.4|196
1721225250000|2024-07-17 14:07:30|2264|2263.7|2263.2|2262.9|2264|2263.7|2263|2262.7|315
1721225260000|2024-07-17 14:07:40|2263.3|2263|2262.7|2262.4|2263.3|2263|2262.4|2262.1|295
1721225270000|2024-07-17 14:07:50|2262.8|2262.5|2261.7|2261.4|2262.8|2262.5|2261.6|2261.3|465
1721225280000|2024-07-17 14:08:00|2261.8|2261.5|2261.8|2261.5|2262.3|2262|2261.7|2261.4|304
1721225290000|2024-07-17 14:08:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2260.8|2260.5|203
1721225300000|2024-07-17 14:08:20|2261.5|2261.2|2261.7|2261.4|2262|2261.7|2260.9|2260.6|247
1721225310000|2024-07-17 14:08:30|2261.9|2261.6|2259.2|2258.9|2261.9|2261.6|2259.2|2258.9|215
1721225320000|2024-07-17 14:08:40|2259.1|2258.8|2259|2258.7|2259.7|2259.4|2258.8|2258.5|285
1721225330000|2024-07-17 14:08:50|2259.1|2258.8|2259.3|2259|2260.1|2259.8|2259|2258.7|405
1721225340000|2024-07-17 14:09:00|2259|2258.7|2258.5|2258.2|2259.5|2259.2|2258.5|2258.2|304
1721225350000|2024-07-17 14:09:10|2258.7|2258.4|2258|2257.7|2258.7|2258.4|2257.8|2257.5|325
1721225360000|2024-07-17 14:09:20|2257.9|2257.6|2257.8|2257.5|2258.6|2258.3|2257.7|2257.4|324
1721225370000|2024-07-17 14:09:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2256.6|2256.3|368
1721225380000|2024-07-17 14:09:40|2257.6|2257.3|2256.5|2256.2|2257.7|2257.4|2256.3|2256|568
1721225390000|2024-07-17 14:09:50|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256.1|2255.8|192
1721225400000|2024-07-17 14:10:00|2256.7|2256.4|2259.6|2259.3|2259.8|2259.5|2256.5|2256.2|358
1721225410000|2024-07-17 14:10:10|2259.5|2259.2|2259.1|2258.8|2260.2|2259.9|2258.7|2258.4|352
1721225420000|2024-07-17 14:10:20|2259|2258.7|2260.1|2259.8|2260.9|2260.6|2259|2258.7|326
1721225430000|2024-07-17 14:10:30|2259.9|2259.6|2258|2257.7|2260|2259.7|2257.8|2257.5|355
1721225440000|2024-07-17 14:10:40|2258.1|2257.8|2259|2258.7|2259.5|2259.2|2257.8|2257.5|499
1721225450000|2024-07-17 14:10:50|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2258.2|2257.9|188
1721225460000|2024-07-17 14:11:00|2259.3|2259|2258.1|2257.8|2259.6|2259.3|2258|2257.7|275
1721225470000|2024-07-17 14:11:10|2258.2|2257.9|2256.2|2255.9|2258.2|2257.9|2255.9|2255.6|361
1721225480000|2024-07-17 14:11:20|2256.3|2256|2256.3|2256|2256.8|2256.5|2255.9|2255.6|192
1721225490000|2024-07-17 14:11:30|2256.2|2255.9|2255.3|2255|2256.3|2256|2255.3|2255|121
1721225500000|2024-07-17 14:11:40|2255.1|2254.8|2256.3|2256|2256.5|2256.2|2254.9|2254.6|245
1721225510000|2024-07-17 14:11:50|2256.4|2256.1|2255.6|2255.3|2256.4|2256.1|2254.8|2254.5|288
1721225520000|2024-07-17 14:12:00|2255.5|2255.2|2254.7|2254.4|2255.7|2255.4|2254.6|2254.3|183
1721225530000|2024-07-17 14:12:10|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.3|2254|176
1721225540000|2024-07-17 14:12:20|2255.6|2255.3|2258.3|2258|2258.4|2258.1|2255.6|2255.3|238
1721225550000|2024-07-17 14:12:30|2258.2|2257.9|2259.5|2259.2|2259.5|2259.2|2258|2257.7|190
1721225560000|2024-07-17 14:12:40|2259.2|2258.9|2260.1|2259.8|2260.2|2259.9|2259|2258.7|163
1721225570000|2024-07-17 14:12:50|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|196
1721225580000|2024-07-17 14:13:00|2260.5|2260.2|2261.5|2261.2|2262.1|2261.8|2260.5|2260.2|402
1721225590000|2024-07-17 14:13:10|2261.6|2261.3|2262.5|2262.2|2262.5|2262.2|2261.5|2261.2|299
1721225600000|2024-07-17 14:13:20|2262.7|2262.4|2263|2262.7|2263.7|2263.4|2262.3|2262|443
1721225610000|2024-07-17 14:13:30|2263.1|2262.8|2264.4|2264.1|2264.8|2264.5|2262.9|2262.6|355
1721225620000|2024-07-17 14:13:40|2264.5|2264.2|2265.2|2264.9|2265.4|2265.1|2264.2|2263.9|218
1721225630000|2024-07-17 14:13:50|2265.1|2264.8|2263.2|2262.9|2265.3|2265|2262.8|2262.5|298
1721225640000|2024-07-17 14:14:00|2263|2262.7|2263.9|2263.6|2264.7|2264.4|2263|2262.7|151
1721225650000|2024-07-17 14:14:10|2264|2263.7|2264.7|2264.4|2265|2264.7|2264|2263.7|130
1721225660000|2024-07-17 14:14:20|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.5|2264.2|120
1721225670000|2024-07-17 14:14:30|2265.3|2265|2265.3|2265|2265.3|2265|2264.9|2264.6|149
1721225680000|2024-07-17 14:14:40|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2264.5|2264.2|213
1721225690000|2024-07-17 14:14:50|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2264.9|2264.6|183
1721225700000|2024-07-17 14:15:00|2264.8|2264.5|2264.9|2264.6|2265.2|2264.9|2264.5|2264.2|137
1721225710000|2024-07-17 14:15:10|2264.8|2264.5|2264.3|2264|2265.1|2264.8|2263.8|2263.5|158
1721225720000|2024-07-17 14:15:20|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2263.9|2263.6|92
1721225730000|2024-07-17 14:15:30|2264.6|2264.3|2266.3|2266|2266.3|2266|2264.6|2264.3|304
1721225740000|2024-07-17 14:15:40|2265.9|2265.6|2265.9|2265.6|2266.4|2266.1|2265.3|2265|131
1721225750000|2024-07-17 14:15:50|2266.1|2265.8|2267.2|2266.9|2267.2|2266.9|2265.6|2265.3|475
1721225760000|2024-07-17 14:16:00|2267.1|2266.8|2266.3|2266|2267.1|2266.8|2266|2265.7|429
1721225770000|2024-07-17 14:16:10|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2265.9|2265.6|163
1721225780000|2024-07-17 14:16:20|2266.7|2266.4|2266.7|2266.4|2266.8|2266.5|2266.2|2265.9|68
1721225790000|2024-07-17 14:16:30|2266.6|2266.3|2266.4|2266.1|2266.7|2266.4|2265.5|2265.2|154
1721225800000|2024-07-17 14:16:40|2266.5|2266.2|2268.1|2267.8|2268.1|2267.8|2266.4|2266.1|213
1721225810000|2024-07-17 14:16:50|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|166
1721225820000|2024-07-17 14:17:00|2268.2|2267.9|2267.6|2267.3|2268.2|2267.9|2266.8|2266.5|213
1721225830000|2024-07-17 14:17:10|2267.8|2267.5|2267.9|2267.6|2268.4|2268.1|2267.5|2267.2|138
1721225840000|2024-07-17 14:17:20|2268.1|2267.8|2267.9|2267.6|2268.5|2268.2|2267.6|2267.3|143
1721225850000|2024-07-17 14:17:30|2267.5|2267.2|2264.8|2264.5|2267.5|2267.2|2264.8|2264.5|276
1721225860000|2024-07-17 14:17:40|2265|2264.7|2264.7|2264.4|2265.9|2265.6|2264.5|2264.2|96
1721225870000|2024-07-17 14:17:50|2264.8|2264.5|2264.1|2263.8|2264.9|2264.6|2263.7|2263.4|212
1721225880000|2024-07-17 14:18:00|2263.9|2263.6|2264.6|2264.3|2265.4|2265.1|2263.8|2263.5|379
1721225890000|2024-07-17 14:18:10|2264.5|2264.2|2267.2|2266.9|2267.9|2267.6|2264.5|2264.2|364
1721225900000|2024-07-17 14:18:20|2267.1|2266.8|2266.4|2266.1|2267.1|2266.8|2265.2|2264.9|328
1721225910000|2024-07-17 14:18:30|2266.3|2266|2266.5|2266.2|2267|2266.7|2265.8|2265.5|169
1721225920000|2024-07-17 14:18:40|2266.3|2266|2265.5|2265.2|2266.5|2266.2|2265.4|2265.1|105
1721225930000|2024-07-17 14:18:50|2265.6|2265.3|2265.9|2265.6|2266.4|2266.1|2265.3|2265|261
1721225940000|2024-07-17 14:19:00|2265.8|2265.5|2265.5|2265.2|2266|2265.7|2264.8|2264.5|251
1721225950000|2024-07-17 14:19:10|2265.8|2265.5|2266|2265.7|2266.2|2265.9|2265.4|2265.1|76
1721225960000|2024-07-17 14:19:20|2265.9|2265.6|2265.7|2265.4|2266.2|2265.9|2265.7|2265.4|106
1721225970000|2024-07-17 14:19:30|2265.8|2265.5|2264.3|2264|2265.8|2265.5|2264.2|2263.9|109
1721225980000|2024-07-17 14:19:40|2264.2|2263.9|2265.3|2265|2265.4|2265.1|2264.1|2263.8|110
1721225990000|2024-07-17 14:19:50|2265.5|2265.2|2264.7|2264.4|2265.5|2265.2|2264.6|2264.3|82
1721226000000|2024-07-17 14:20:00|2264.5|2264.2|2264.3|2264|2264.8|2264.5|2263.9|2263.6|60
1721226010000|2024-07-17 14:20:10|2264.4|2264.1|2264.9|2264.6|2265.4|2265.1|2264.4|2264.1|66
1721226020000|2024-07-17 14:20:20|2264.2|2263.9|2264.1|2263.8|2265.1|2264.8|2263.8|2263.5|112
1721226030000|2024-07-17 14:20:30|2264|2263.7|2262.8|2262.5|2264|2263.7|2262.1|2261.8|204
1721226040000|2024-07-17 14:20:40|2262.7|2262.4|2262.6|2262.3|2263.3|2263|2261.9|2261.6|133
1721226050000|2024-07-17 14:20:50|2262.2|2261.9|2261.6|2261.3|2262.7|2262.4|2261.4|2261.1|272
1721226060000|2024-07-17 14:21:00|2261.5|2261.2|2262.4|2262.1|2263.3|2263|2261.4|2261.1|120
1721226070000|2024-07-17 14:21:10|2262.6|2262.3|2263.8|2263.5|2263.8|2263.5|2262.6|2262.3|203
1721226080000|2024-07-17 14:21:20|2264|2263.7|2261.9|2261.6|2264.3|2264|2261.9|2261.6|99
1721226090000|2024-07-17 14:21:30|2262|2261.7|2262.1|2261.8|2262.5|2262.2|2261.6|2261.3|83
1721226100000|2024-07-17 14:21:40|2262.3|2262|2261.6|2261.3|2262.3|2262|2261.2|2260.9|132
1721226110000|2024-07-17 14:21:50|2261.7|2261.4|2262.7|2262.4|2262.7|2262.4|2261.5|2261.2|199
1721226120000|2024-07-17 14:22:00|2262.6|2262.3|2263|2262.7|2263.1|2262.8|2262.3|2262|113
1721226130000|2024-07-17 14:22:10|2263.5|2263.2|2262.2|2261.9|2263.6|2263.3|2262.2|2261.9|69
1721226140000|2024-07-17 14:22:20|2262|2261.7|2262|2261.7|2262.5|2262.2|2261.8|2261.5|96
1721226150000|2024-07-17 14:22:30|2262.2|2261.9|2261.3|2261|2262.3|2262|2261|2260.7|136
1721226160000|2024-07-17 14:22:40|2261.4|2261.1|2262.7|2262.4|2262.9|2262.6|2261.4|2261.1|70
1721226170000|2024-07-17 14:22:50|2262.8|2262.5|2262.7|2262.4|2263.5|2263.2|2262.5|2262.2|79
1721226180000|2024-07-17 14:23:00|2262.6|2262.3|2262.6|2262.3|2263.5|2263.2|2262|2261.7|137
1721226190000|2024-07-17 14:23:10|2262.5|2262.2|2261.8|2261.5|2262.6|2262.3|2261.2|2260.9|106
1721226200000|2024-07-17 14:23:20|2262|2261.7|2260.8|2260.5|2262|2261.7|2260.7|2260.4|138
1721226210000|2024-07-17 14:23:30|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|118
1721226220000|2024-07-17 14:23:40|2261.1|2260.8|2260.9|2260.6|2262|2261.7|2260.9|2260.6|176
1721226230000|2024-07-17 14:23:50|2260.7|2260.4|2261.7|2261.4|2262.1|2261.8|2260.3|2260|97
1721226240000|2024-07-17 14:24:00|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2260.4|2260.1|93
1721226250000|2024-07-17 14:24:10|2261.2|2260.9|2261.1|2260.8|2261.6|2261.3|2260.7|2260.4|98
1721226260000|2024-07-17 14:24:20|2260.7|2260.4|2260.8|2260.5|2261.4|2261.1|2260.7|2260.4|75
1721226270000|2024-07-17 14:24:30|2261.1|2260.8|2260.9|2260.6|2261.3|2261|2260.5|2260.2|208
1721226280000|2024-07-17 14:24:40|2260.8|2260.5|2260.3|2260|2261|2260.7|2260|2259.7|99
1721226290000|2024-07-17 14:24:50|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.4|2259.1|108
1721226300000|2024-07-17 14:25:00|2259.4|2259.1|2258.8|2258.5|2259.5|2259.2|2258.4|2258.1|202
1721226310000|2024-07-17 14:25:10|2259.3|2259|2260|2259.7|2260.2|2259.9|2259.3|2259|188
1721226320000|2024-07-17 14:25:20|2260.2|2259.9|2260.5|2260.2|2260.9|2260.6|2259.7|2259.4|108
1721226330000|2024-07-17 14:25:30|2260.6|2260.3|2260.8|2260.5|2261.4|2261.1|2260.3|2260|149
1721226340000|2024-07-17 14:25:40|2260.7|2260.4|2258|2257.7|2260.8|2260.5|2258|2257.7|261
1721226350000|2024-07-17 14:25:50|2258.1|2257.8|2258.5|2258.2|2258.7|2258.4|2257.9|2257.6|83
1721226360000|2024-07-17 14:26:00|2258.9|2258.6|2258.8|2258.5|2259.2|2258.9|2258.5|2258.2|87
1721226370000|2024-07-17 14:26:10|2258.7|2258.4|2259.9|2259.6|2259.9|2259.6|2258.4|2258.1|134
1721226380000|2024-07-17 14:26:20|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2259.2|2258.9|233
1721226390000|2024-07-17 14:26:30|2260.5|2260.2|2260.1|2259.8|2261.1|2260.8|2260.1|2259.8|65
1721226400000|2024-07-17 14:26:40|2260.2|2259.9|2260.3|2260|2261.1|2260.8|2260.2|2259.9|85
1721226410000|2024-07-17 14:26:50|2260.6|2260.3|2261|2260.7|2261|2260.7|2259.1|2258.8|147
1721226420000|2024-07-17 14:27:00|2260.9|2260.6|2262.2|2261.9|2262.2|2261.9|2260.9|2260.6|186
1721226430000|2024-07-17 14:27:10|2262.1|2261.8|2262.2|2261.9|2263.2|2262.9|2262.1|2261.8|329
1721226440000|2024-07-17 14:27:20|2262.1|2261.8|2259.9|2259.6|2262.1|2261.8|2259.6|2259.3|184
1721226450000|2024-07-17 14:27:30|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2259.3|2259|139
1721226460000|2024-07-17 14:27:40|2259.3|2259|2258.9|2258.6|2259.5|2259.2|2258.9|2258.6|219
1721226470000|2024-07-17 14:27:50|2259|2258.7|2257|2256.7|2259|2258.7|2257|2256.7|277
1721226480000|2024-07-17 14:28:00|2257.1|2256.8|2257.1|2256.8|2257.5|2257.2|2257|2256.7|160
1721226490000|2024-07-17 14:28:10|2257|2256.7|2258.6|2258.3|2258.8|2258.5|2256.9|2256.6|131
1721226500000|2024-07-17 14:28:20|2258.8|2258.5|2259|2258.7|2259.3|2259|2257.6|2257.3|137
1721226510000|2024-07-17 14:28:30|2258.8|2258.5|2258.1|2257.8|2259.1|2258.8|2258.1|2257.8|142
1721226520000|2024-07-17 14:28:40|2258|2257.7|2257.8|2257.5|2258.7|2258.4|2257.4|2257.1|222
1721226530000|2024-07-17 14:28:50|2258.1|2257.8|2257.5|2257.2|2258.2|2257.9|2257.3|2257|132
1721226540000|2024-07-17 14:29:00|2257|2256.7|2258.3|2258|2258.5|2258.2|2256.8|2256.5|256
1721226550000|2024-07-17 14:29:10|2258.2|2257.9|2259|2258.7|2259.1|2258.8|2257.9|2257.6|112
1721226560000|2024-07-17 14:29:20|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258|2257.7|145
1721226570000|2024-07-17 14:29:30|2258.3|2258|2257|2256.7|2259.1|2258.8|2257|2256.7|142
1721226580000|2024-07-17 14:29:40|2256.8|2256.5|2258.2|2257.9|2258.6|2258.3|2256.8|2256.5|131
1721226590000|2024-07-17 14:29:50|2258.3|2258|2257.5|2257.2|2258.3|2258|2257.5|2257.2|65
1721226600000|2024-07-17 14:30:00|2257.4|2257.1|2258|2257.7|2258.1|2257.8|2257.1|2256.8|123
1721226610000|2024-07-17 14:30:10|2257.9|2257.6|2258.4|2258.1|2258.8|2258.5|2257.9|2257.6|123
1721226620000|2024-07-17 14:30:20|2258.5|2258.2|2258.9|2258.6|2258.9|2258.6|2257.9|2257.6|133
1721226630000|2024-07-17 14:30:30|2259.3|2259|2258.8|2258.5|2260.5|2260.2|2258.7|2258.4|205
1721226640000|2024-07-17 14:30:40|2258.9|2258.6|2258.1|2257.8|2259.6|2259.3|2258|2257.7|95
1721226650000|2024-07-17 14:30:50|2257.9|2257.6|2258.4|2258.1|2258.6|2258.3|2257.9|2257.6|87
1721226660000|2024-07-17 14:31:00|2258|2257.7|2257.6|2257.3|2258.4|2258.1|2257.3|2257|183
1721226670000|2024-07-17 14:31:10|2257.8|2257.5|2258.5|2258.2|2258.7|2258.4|2257.3|2257|81
1721226680000|2024-07-17 14:31:20|2258.6|2258.3|2259.9|2259.6|2260.1|2259.8|2258.6|2258.3|134
1721226690000|2024-07-17 14:31:30|2260.1|2259.8|2260.4|2260.1|2260.6|2260.3|2259.8|2259.5|158
1721226700000|2024-07-17 14:31:40|2260.5|2260.2|2260.6|2260.3|2261.4|2261.1|2259.7|2259.4|195
1721226710000|2024-07-17 14:31:50|2260.7|2260.4|2259.2|2258.9|2260.8|2260.5|2259.1|2258.8|77
1721226720000|2024-07-17 14:32:00|2259.3|2259|2257.6|2257.3|2259.8|2259.5|2257.4|2257.1|131
1721226730000|2024-07-17 14:32:10|2257.7|2257.4|2256.6|2256.3|2257.8|2257.5|2256.6|2256.3|153
1721226740000|2024-07-17 14:32:20|2256.7|2256.4|2256.1|2255.8|2256.9|2256.6|2256|2255.7|116
1721226750000|2024-07-17 14:32:30|2256.2|2255.9|2256.3|2256|2256.6|2256.3|2256.1|2255.8|71
1721226760000|2024-07-17 14:32:40|2256.2|2255.9|2257.5|2257.2|2258.1|2257.8|2256.1|2255.8|109
1721226770000|2024-07-17 14:32:50|2257.4|2257.1|2257.7|2257.4|2258|2257.7|2257.2|2256.9|153
1721226780000|2024-07-17 14:33:00|2257.8|2257.5|2257.2|2256.9|2257.8|2257.5|2256.4|2256.1|138
1721226790000|2024-07-17 14:33:10|2257.4|2257.1|2258.1|2257.8|2258.1|2257.8|2257.3|2257|124
1721226800000|2024-07-17 14:33:20|2258.3|2258|2259.3|2259|2260|2259.7|2258.3|2258|239
1721226810000|2024-07-17 14:33:30|2259.5|2259.2|2260|2259.7|2260.1|2259.8|2259.4|2259.1|123
1721226820000|2024-07-17 14:33:40|2260.1|2259.8|2260.7|2260.4|2260.9|2260.6|2260.1|2259.8|125
1721226830000|2024-07-17 14:33:50|2260.6|2260.3|2261.5|2261.2|2261.5|2261.2|2260.6|2260.3|68
1721226840000|2024-07-17 14:34:00|2261.6|2261.3|2260.5|2260.2|2261.7|2261.4|2260.3|2260|280
1721226850000|2024-07-17 14:34:10|2260.6|2260.3|2259.7|2259.4|2261|2260.7|2258.5|2258.2|194
1721226860000|2024-07-17 14:34:20|2259.9|2259.6|2260.9|2260.6|2260.9|2260.6|2259.9|2259.6|109
1721226870000|2024-07-17 14:34:30|2261|2260.7|2260|2259.7|2261.2|2260.9|2260|2259.7|190
1721226880000|2024-07-17 14:34:40|2259.7|2259.4|2260.2|2259.9|2260.5|2260.2|2259.4|2259.1|101
1721226890000|2024-07-17 14:34:50|2260.3|2260|2258.4|2258.1|2260.3|2260|2258.4|2258.1|131
1721226900000|2024-07-17 14:35:00|2258.3|2258|2258.1|2257.8|2258.5|2258.2|2257.8|2257.5|109
1721226910000|2024-07-17 14:35:10|2258.4|2258.1|2257.4|2257.1|2259.1|2258.8|2257.4|2257.1|166
1721226920000|2024-07-17 14:35:20|2257.5|2257.2|2260.3|2260|2260.5|2260.2|2257.5|2257.2|81
1721226930000|2024-07-17 14:35:30|2260.4|2260.1|2260.4|2260.1|2260.6|2260.3|2260|2259.7|147
1721226940000|2024-07-17 14:35:40|2260.3|2260|2257.8|2257.5|2260.3|2260|2257.7|2257.4|153
1721226950000|2024-07-17 14:35:50|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.3|2257|133
1721226960000|2024-07-17 14:36:00|2257.8|2257.5|2256.9|2256.6|2257.8|2257.5|2256.6|2256.3|151
1721226970000|2024-07-17 14:36:10|2256.8|2256.5|2256.9|2256.6|2257.2|2256.9|2256.6|2256.3|196
1721226980000|2024-07-17 14:36:20|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2255.9|2255.6|156
1721226990000|2024-07-17 14:36:30|2256.5|2256.2|2255.8|2255.5|2256.7|2256.4|2255.8|2255.5|139
1721227000000|2024-07-17 14:36:40|2255.6|2255.3|2255|2254.7|2255.9|2255.6|2254.9|2254.6|286
1721227010000|2024-07-17 14:36:50|2254.9|2254.6|2254.1|2253.8|2255.1|2254.8|2254.1|2253.8|200
1721227020000|2024-07-17 14:37:00|2254.3|2254|2253.6|2253.3|2254.3|2254|2252.9|2252.6|545
1721227030000|2024-07-17 14:37:10|2253.5|2253.2|2254.3|2254|2254.6|2254.3|2253.5|2253.2|177
1721227040000|2024-07-17 14:37:20|2254.4|2254.1|2253.6|2253.3|2254.7|2254.4|2253.5|2253.2|404
1721227050000|2024-07-17 14:37:30|2253.7|2253.4|2253|2252.7|2253.9|2253.6|2252.9|2252.6|93
1721227060000|2024-07-17 14:37:40|2253.2|2252.9|2252.6|2252.3|2253.2|2252.9|2252.4|2252.1|158
1721227070000|2024-07-17 14:37:50|2252.4|2252.1|2252.1|2251.8|2252.7|2252.4|2252.1|2251.8|201
1721227080000|2024-07-17 14:38:00|2251.8|2251.5|2251.4|2251.1|2252|2251.7|2251.4|2251.1|267
1721227090000|2024-07-17 14:38:10|2251.6|2251.3|2250.8|2250.5|2251.8|2251.5|2250.6|2250.3|246
1721227100000|2024-07-17 14:38:20|2250.7|2250.4|2250.9|2250.6|2251.2|2250.9|2250.2|2249.9|265
1721227110000|2024-07-17 14:38:30|2250.8|2250.5|2250.9|2250.6|2251.7|2251.4|2250.8|2250.5|315
1721227120000|2024-07-17 14:38:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|151
1721227130000|2024-07-17 14:38:50|2250.9|2250.6|2249.9|2249.6|2251.1|2250.8|2249.9|2249.6|116
1721227140000|2024-07-17 14:39:00|2249.7|2249.4|2250.9|2250.6|2251.2|2250.9|2249.7|2249.4|222
1721227150000|2024-07-17 14:39:10|2251|2250.7|2250.6|2250.3|2251.2|2250.9|2250.6|2250.3|222
1721227160000|2024-07-17 14:39:20|2250.5|2250.2|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|125
1721227170000|2024-07-17 14:39:30|2249.9|2249.6|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|180
1721227180000|2024-07-17 14:39:40|2250.7|2250.4|2250.5|2250.2|2251.2|2250.9|2250.4|2250.1|151
1721227190000|2024-07-17 14:39:50|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.1|2249.8|254
1721227200000|2024-07-17 14:40:00|2250.8|2250.5|2251.4|2251.1|2251.4|2251.1|2250.1|2249.8|182
1721227210000|2024-07-17 14:40:10|2251.5|2251.2|2250.6|2250.3|2251.5|2251.2|2250.5|2250.2|141
1721227220000|2024-07-17 14:40:20|2250.7|2250.4|2250.2|2249.9|2250.8|2250.5|2249.8|2249.5|225
1721227230000|2024-07-17 14:40:30|2250.3|2250|2250.7|2250.4|2250.8|2250.5|2250|2249.7|122
1721227240000|2024-07-17 14:40:40|2250.5|2250.2|2251.5|2251.2|2251.5|2251.2|2250.3|2250|173
1721227250000|2024-07-17 14:40:50|2251.4|2251.1|2253.3|2253|2253.3|2253|2251.3|2251|245
1721227260000|2024-07-17 14:41:00|2253.4|2253.1|2254.1|2253.8|2254.5|2254.2|2253.4|2253.1|367
1721227270000|2024-07-17 14:41:10|2254|2253.7|2251.8|2251.5|2254.3|2254|2251.8|2251.5|167
1721227280000|2024-07-17 14:41:20|2251.7|2251.4|2253.5|2253.2|2253.5|2253.2|2251.6|2251.3|67
1721227290000|2024-07-17 14:41:30|2252.9|2252.6|2251.4|2251.1|2253|2252.7|2251.2|2250.9|203
1721227300000|2024-07-17 14:41:40|2251.5|2251.2|2251.5|2251.2|2252.5|2252.2|2251.4|2251.1|103
1721227310000|2024-07-17 14:41:50|2251.4|2251.1|2250.8|2250.5|2251.6|2251.3|2250.7|2250.4|160
1721227320000|2024-07-17 14:42:00|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|166
1721227330000|2024-07-17 14:42:10|2250.3|2250|2250.5|2250.2|2251.3|2251|2250.3|2250|97
1721227340000|2024-07-17 14:42:20|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|160
1721227350000|2024-07-17 14:42:30|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2249.8|2249.5|130
1721227360000|2024-07-17 14:42:40|2250.1|2249.8|2250.4|2250.1|2250.7|2250.4|2250|2249.7|152
1721227370000|2024-07-17 14:42:50|2250.1|2249.8|2251|2250.7|2251.1|2250.8|2250.1|2249.8|118
1721227380000|2024-07-17 14:43:00|2250.7|2250.4|2250.7|2250.4|2252.3|2252|2250.6|2250.3|106
1721227390000|2024-07-17 14:43:10|2250.8|2250.5|2251.2|2250.9|2251.6|2251.3|2250.7|2250.4|123
1721227400000|2024-07-17 14:43:20|2251.3|2251|2251.2|2250.9|2251.5|2251.2|2250.9|2250.6|75
1721227410000|2024-07-17 14:43:30|2251.3|2251|2251|2250.7|2251.3|2251|2250.9|2250.6|77
1721227420000|2024-07-17 14:43:40|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2250.5|2250.2|119
1721227430000|2024-07-17 14:43:50|2251.6|2251.3|2252.4|2252.1|2252.7|2252.4|2251.5|2251.2|134
1721227440000|2024-07-17 14:44:00|2252.5|2252.2|2251.9|2251.6|2252.7|2252.4|2251.3|2251|148
1721227450000|2024-07-17 14:44:10|2252|2251.7|2251|2250.7|2252.1|2251.8|2250.9|2250.6|129
1721227460000|2024-07-17 14:44:20|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|69
1721227470000|2024-07-17 14:44:30|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2250.9|2250.6|119
1721227480000|2024-07-17 14:44:40|2252|2251.7|2252.9|2252.6|2253.1|2252.8|2251.9|2251.6|130
1721227490000|2024-07-17 14:44:50|2252.8|2252.5|2252.7|2252.4|2252.9|2252.6|2252.3|2252|150
1721227500000|2024-07-17 14:45:00|2252.6|2252.3|2254.6|2254.3|2254.7|2254.4|2252.6|2252.3|356
1721227510000|2024-07-17 14:45:10|2254.7|2254.4|2255.2|2254.9|2255.9|2255.6|2254.6|2254.3|190
1721227520000|2024-07-17 14:45:20|2255.3|2255|2255.9|2255.6|2256.4|2256.1|2255.3|2255|176
1721227530000|2024-07-17 14:45:30|2255.7|2255.4|2256.6|2256.3|2256.6|2256.3|2255.3|2255|188
1721227540000|2024-07-17 14:45:40|2256.7|2256.4|2257|2256.7|2257.2|2256.9|2256.4|2256.1|96
1721227550000|2024-07-17 14:45:50|2257.1|2256.8|2257.8|2257.5|2257.8|2257.5|2256.9|2256.6|195
1721227560000|2024-07-17 14:46:00|2257.9|2257.6|2258.6|2258.3|2258.6|2258.3|2257.8|2257.5|202
1721227570000|2024-07-17 14:46:10|2258.5|2258.2|2258.9|2258.6|2259.2|2258.9|2258.5|2258.2|148
1721227580000|2024-07-17 14:46:20|2258.3|2258|2257.3|2257|2258.6|2258.3|2257.2|2256.9|226
1721227590000|2024-07-17 14:46:30|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2256.8|2256.5|123
1721227600000|2024-07-17 14:46:40|2256.7|2256.4|2255.9|2255.6|2256.7|2256.4|2255.8|2255.5|166
1721227610000|2024-07-17 14:46:50|2255.8|2255.5|2255.8|2255.5|2256.3|2256|2255.6|2255.3|132
1721227620000|2024-07-17 14:47:00|2255.9|2255.6|2257|2256.7|2257.2|2256.9|2255.9|2255.6|74
1721227630000|2024-07-17 14:47:10|2257.1|2256.8|2257|2256.7|2257.4|2257.1|2256.8|2256.5|59
1721227640000|2024-07-17 14:47:20|2256.8|2256.5|2256.7|2256.4|2257.1|2256.8|2256.5|2256.2|97
1721227650000|2024-07-17 14:47:30|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.7|2256.4|62
1721227660000|2024-07-17 14:47:40|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|48
1721227670000|2024-07-17 14:47:50|2257.3|2257|2256.8|2256.5|2257.6|2257.3|2256.7|2256.4|160
1721227680000|2024-07-17 14:48:00|2256.9|2256.6|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|85
1721227690000|2024-07-17 14:48:10|2256.9|2256.6|2255.9|2255.6|2256.9|2256.6|2255.9|2255.6|128
1721227700000|2024-07-17 14:48:20|2256|2255.7|2256.9|2256.6|2257|2256.7|2256|2255.7|104
1721227710000|2024-07-17 14:48:30|2256.3|2256|2256.4|2256.1|2256.6|2256.3|2256.2|2255.9|135
1721227720000|2024-07-17 14:48:40|2256.3|2256|2255.4|2255.1|2256.3|2256|2255.2|2254.9|112
1721227730000|2024-07-17 14:48:50|2255.3|2255|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|158
1721227740000|2024-07-17 14:49:00|2255.1|2254.8|2253.8|2253.5|2255.1|2254.8|2253.7|2253.4|327
1721227750000|2024-07-17 14:49:10|2253.4|2253.1|2253.2|2252.9|2253.7|2253.4|2253|2252.7|196
1721227760000|2024-07-17 14:49:20|2253|2252.7|2252|2251.7|2253|2252.7|2252|2251.7|173
1721227770000|2024-07-17 14:49:30|2251.8|2251.5|2251.9|2251.6|2252.3|2252|2251.8|2251.5|181
1721227780000|2024-07-17 14:49:40|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252|2251.7|97
1721227790000|2024-07-17 14:49:50|2252.8|2252.5|2253.6|2253.3|2254.3|2254|2252.8|2252.5|89
1721227800000|2024-07-17 14:50:00|2253.7|2253.4|2253.1|2252.8|2253.9|2253.6|2252.5|2252.2|145
1721227810000|2024-07-17 14:50:10|2253.2|2252.9|2253.6|2253.3|2253.7|2253.4|2253|2252.7|127
1721227820000|2024-07-17 14:50:20|2253.7|2253.4|2252.4|2252.1|2253.8|2253.5|2252.3|2252|73
1721227830000|2024-07-17 14:50:30|2252.3|2252|2253.6|2253.3|2253.6|2253.3|2252.1|2251.8|117
1721227840000|2024-07-17 14:50:40|2253.5|2253.2|2253.4|2253.1|2253.9|2253.6|2253.4|2253.1|45
1721227850000|2024-07-17 14:50:50|2253.5|2253.2|2253.2|2252.9|2254.8|2254.5|2253.2|2252.9|123
1721227860000|2024-07-17 14:51:00|2253.3|2253|2253.1|2252.8|2253.8|2253.5|2253.1|2252.8|96
1721227870000|2024-07-17 14:51:10|2252.8|2252.5|2252.3|2252|2253.1|2252.8|2252|2251.7|98
1721227880000|2024-07-17 14:51:20|2252.4|2252.1|2253|2252.7|2253.1|2252.8|2252.4|2252.1|46
1721227890000|2024-07-17 14:51:30|2252.9|2252.6|2253.3|2253|2253.7|2253.4|2252.9|2252.6|30
1721227900000|2024-07-17 14:51:40|2253.7|2253.4|2253.2|2252.9|2254|2253.7|2253.2|2252.9|49
1721227910000|2024-07-17 14:51:50|2253.3|2253|2254|2253.7|2254|2253.7|2253.3|2253|34
1721227920000|2024-07-17 14:52:00|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2253.2|2252.9|93
1721227930000|2024-07-17 14:52:10|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.3|2253|48
1721227940000|2024-07-17 14:52:20|2254.1|2253.8|2255|2254.7|2255|2254.7|2253.8|2253.5|86
1721227950000|2024-07-17 14:52:30|2255.1|2254.8|2255.7|2255.4|2255.9|2255.6|2255.1|2254.8|131
1721227960000|2024-07-17 14:52:40|2255.5|2255.2|2256.2|2255.9|2256.3|2256|2255.5|2255.2|95
1721227970000|2024-07-17 14:52:50|2256.3|2256|2256.2|2255.9|2256.7|2256.4|2256.2|2255.9|105
1721227980000|2024-07-17 14:53:00|2256.3|2256|2254.8|2254.5|2256.4|2256.1|2254.5|2254.2|234
1721227990000|2024-07-17 14:53:10|2254.9|2254.6|2254.6|2254.3|2255.1|2254.8|2254.1|2253.8|136
1721228000000|2024-07-17 14:53:20|2254.7|2254.4|2254|2253.7|2254.7|2254.4|2254|2253.7|75
1721228010000|2024-07-17 14:53:30|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.6|2253.3|122
1721228020000|2024-07-17 14:53:40|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.4|2253.1|80
1721228030000|2024-07-17 14:53:50|2253.9|2253.6|2253.6|2253.3|2254|2253.7|2253.4|2253.1|90
1721228040000|2024-07-17 14:54:00|2253.8|2253.5|2252.7|2252.4|2253.8|2253.5|2252.7|2252.4|85
1721228050000|2024-07-17 14:54:10|2252.5|2252.2|2251.6|2251.3|2252.6|2252.3|2251.6|2251.3|248
1721228060000|2024-07-17 14:54:20|2251.7|2251.4|2252.4|2252.1|2252.4|2252.1|2251.5|2251.2|154
1721228070000|2024-07-17 14:54:30|2252.3|2252|2251.7|2251.4|2252.4|2252.1|2251.6|2251.3|135
1721228080000|2024-07-17 14:54:40|2251.8|2251.5|2252.2|2251.9|2252.5|2252.2|2251.6|2251.3|88
1721228090000|2024-07-17 14:54:50|2251.9|2251.6|2251.8|2251.5|2252.3|2252|2251.7|2251.4|44
1721228100000|2024-07-17 14:55:00|2251.7|2251.4|2252.2|2251.9|2252.7|2252.4|2251.5|2251.2|276
1721228110000|2024-07-17 14:55:10|2252.1|2251.8|2251.4|2251.1|2252.3|2252|2251.4|2251.1|113
1721228120000|2024-07-17 14:55:20|2251.5|2251.2|2252.7|2252.4|2252.7|2252.4|2251.3|2251|124
1721228130000|2024-07-17 14:55:30|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|44
1721228140000|2024-07-17 14:55:40|2252.6|2252.3|2251.4|2251.1|2252.7|2252.4|2251.4|2251.1|71
1721228150000|2024-07-17 14:55:50|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.2|2250.9|65
1721228160000|2024-07-17 14:56:00|2251.6|2251.3|2251.3|2251|2251.7|2251.4|2251.3|2251|49
1721228170000|2024-07-17 14:56:10|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.3|2251|30
1721228180000|2024-07-17 14:56:20|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|38
1721228190000|2024-07-17 14:56:30|2251.7|2251.4|2251.9|2251.6|2252.6|2252.3|2251.7|2251.4|167
1721228200000|2024-07-17 14:56:40|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.7|2251.4|46
1721228210000|2024-07-17 14:56:50|2251.6|2251.3|2250.8|2250.5|2251.6|2251.3|2250.4|2250.1|160
1721228220000|2024-07-17 14:57:00|2250.9|2250.6|2251.6|2251.3|2251.8|2251.5|2250.7|2250.4|239
1721228230000|2024-07-17 14:57:10|2251.5|2251.2|2250.8|2250.5|2251.7|2251.4|2250.8|2250.5|86
1721228240000|2024-07-17 14:57:20|2251|2250.7|2250.8|2250.5|2251.2|2250.9|2250.5|2250.2|55
1721228250000|2024-07-17 14:57:30|2250.9|2250.6|2251|2250.7|2251.2|2250.9|2250.6|2250.3|49
1721228260000|2024-07-17 14:57:40|2251.9|2251.6|2250.8|2250.5|2252|2251.7|2250.5|2250.2|318
1721228270000|2024-07-17 14:57:50|2250.9|2250.6|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|106
1721228280000|2024-07-17 14:58:00|2250.7|2250.4|2251.2|2250.9|2252.1|2251.8|2250.5|2250.2|82
1721228290000|2024-07-17 14:58:10|2251.1|2250.8|2250.4|2250.1|2251.3|2251|2250.4|2250.1|43
1721228300000|2024-07-17 14:58:20|2250.5|2250.2|2251|2250.7|2251.1|2250.8|2250.4|2250.1|120
1721228310000|2024-07-17 14:58:30|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|66
1721228320000|2024-07-17 14:58:40|2250.8|2250.5|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|58
1721228330000|2024-07-17 14:58:50|2250.5|2250.2|2250.2|2249.9|2250.8|2250.5|2250.2|2249.9|58
1721228340000|2024-07-17 14:59:00|2250.3|2250|2250.3|2250|2250.6|2250.3|2250.2|2249.9|68
1721228350000|2024-07-17 14:59:10|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250|2249.7|37
1721228360000|2024-07-17 14:59:20|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|36
1721228370000|2024-07-17 14:59:30|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.4|2250.1|42
1721228380000|2024-07-17 14:59:40|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|16
1721228390000|2024-07-17 14:59:50|2250.8|2250.5|2251.2|2250.9|2251.6|2251.3|2250.8|2250.5|108
1721228400000|2024-07-17 15:00:00|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.2|2249.9|210
1721228410000|2024-07-17 15:00:10|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|34
1721228420000|2024-07-17 15:00:20|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2250.9|2250.6|98
1721228430000|2024-07-17 15:00:30|2251.3|2251|2251.3|2251|2251.6|2251.3|2251.3|2251|75
1721228440000|2024-07-17 15:00:40|2250.9|2250.6|2251.1|2250.8|2251.3|2251|2250.8|2250.5|179
1721228450000|2024-07-17 15:00:50|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.1|2249.8|96
1721228460000|2024-07-17 15:01:00|2251|2250.7|2250.9|2250.6|2251.3|2251|2250.9|2250.6|41
1721228470000|2024-07-17 15:01:10|2250.7|2250.4|2252.2|2251.9|2252.2|2251.9|2250.7|2250.4|63
1721228480000|2024-07-17 15:01:20|2252.4|2252.1|2252.9|2252.6|2253|2252.7|2252.4|2252.1|42
1721228490000|2024-07-17 15:01:30|2252.8|2252.5|2252.8|2252.5|2253.3|2253|2252.5|2252.2|114
1721228500000|2024-07-17 15:01:40|2252.9|2252.6|2252.7|2252.4|2253.1|2252.8|2252.5|2252.2|89
1721228510000|2024-07-17 15:01:50|2252.8|2252.5|2253.7|2253.4|2253.7|2253.4|2252.7|2252.4|96
1721228520000|2024-07-17 15:02:00|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2252.9|2252.6|100
1721228530000|2024-07-17 15:02:10|2253.2|2252.9|2253.8|2253.5|2253.8|2253.5|2252.9|2252.6|119
1721228540000|2024-07-17 15:02:20|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.3|2253|134
1721228550000|2024-07-17 15:02:30|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.6|2253.3|66
1721228560000|2024-07-17 15:02:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.5|2253.2|59
1721228570000|2024-07-17 15:02:50|2253.7|2253.4|2254.7|2254.4|2255.2|2254.9|2253.7|2253.4|209
1721228580000|2024-07-17 15:03:00|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.5|2254.2|111
1721228590000|2024-07-17 15:03:10|2255.6|2255.3|2254.5|2254.2|2255.9|2255.6|2254.2|2253.9|149
1721228600000|2024-07-17 15:03:20|2254.6|2254.3|2253.9|2253.6|2254.6|2254.3|2253.4|2253.1|104
1721228610000|2024-07-17 15:03:30|2254|2253.7|2253.8|2253.5|2254.7|2254.4|2253.7|2253.4|88
1721228620000|2024-07-17 15:03:40|2253.5|2253.2|2252.7|2252.4|2253.6|2253.3|2252.3|2252|79
1721228630000|2024-07-17 15:03:50|2252.8|2252.5|2253.1|2252.8|2253.5|2253.2|2252.6|2252.3|226
1721228640000|2024-07-17 15:04:00|2253.3|2253|2253.6|2253.3|2254.3|2254|2253.2|2252.9|132
1721228650000|2024-07-17 15:04:10|2253.7|2253.4|2253.7|2253.4|2254.2|2253.9|2253.5|2253.2|73
1721228660000|2024-07-17 15:04:20|2253.6|2253.3|2254.2|2253.9|2254.2|2253.9|2253.3|2253|82
1721228670000|2024-07-17 15:04:30|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.5|2253.2|85
1721228680000|2024-07-17 15:04:40|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.2|2252.9|64
1721228690000|2024-07-17 15:04:50|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.3|2253|67
1721228700000|2024-07-17 15:05:00|2253.8|2253.5|2253.6|2253.3|2254.4|2254.1|2253.6|2253.3|112
1721228710000|2024-07-17 15:05:10|2253.7|2253.4|2253.5|2253.2|2254|2253.7|2253.3|2253|83
1721228720000|2024-07-17 15:05:20|2253.4|2253.1|2253.8|2253.5|2254.1|2253.8|2253.4|2253.1|63
1721228730000|2024-07-17 15:05:30|2253.9|2253.6|2253.5|2253.2|2254.1|2253.8|2253.5|2253.2|60
1721228740000|2024-07-17 15:05:40|2253.6|2253.3|2254.1|2253.8|2254.3|2254|2253.5|2253.2|72
1721228750000|2024-07-17 15:05:50|2254.2|2253.9|2255.4|2255.1|2255.4|2255.1|2254.2|2253.9|55
1721228760000|2024-07-17 15:06:00|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|103
1721228770000|2024-07-17 15:06:10|2255.7|2255.4|2256.2|2255.9|2256.2|2255.9|2255.3|2255|90
1721228780000|2024-07-17 15:06:20|2256.1|2255.8|2256.3|2256|2256.5|2256.2|2256.1|2255.8|58
1721228790000|2024-07-17 15:06:30|2256.4|2256.1|2256.8|2256.5|2257|2256.7|2256.4|2256.1|112
1721228800000|2024-07-17 15:06:40|2256.6|2256.3|2255.3|2255|2256.6|2256.3|2254.9|2254.6|160
1721228810000|2024-07-17 15:06:50|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.3|2255|79
1721228820000|2024-07-17 15:07:00|2255.7|2255.4|2255|2254.7|2255.9|2255.6|2255|2254.7|111
1721228830000|2024-07-17 15:07:10|2254.9|2254.6|2254|2253.7|2255|2254.7|2253.9|2253.6|97
1721228840000|2024-07-17 15:07:20|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|118
1721228850000|2024-07-17 15:07:30|2254|2253.7|2253.3|2253|2254|2253.7|2253.2|2252.9|30
1721228860000|2024-07-17 15:07:40|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2252.9|2252.6|114
1721228870000|2024-07-17 15:07:50|2253.5|2253.2|2253.5|2253.2|2254.1|2253.8|2253.1|2252.8|75
1721228880000|2024-07-17 15:08:00|2253.4|2253.1|2252.9|2252.6|2253.7|2253.4|2252.9|2252.6|103
1721228890000|2024-07-17 15:08:10|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.3|2252|137
1721228900000|2024-07-17 15:08:20|2253|2252.7|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|70
1721228910000|2024-07-17 15:08:30|2253.7|2253.4|2254.7|2254.4|2254.8|2254.5|2253.4|2253.1|89
1721228920000|2024-07-17 15:08:40|2254.8|2254.5|2255.9|2255.6|2255.9|2255.6|2254.8|2254.5|76
1721228930000|2024-07-17 15:08:50|2256|2255.7|2256.5|2256.2|2256.6|2256.3|2256|2255.7|117
1721228940000|2024-07-17 15:09:00|2256.6|2256.3|2256.4|2256.1|2256.9|2256.6|2255.8|2255.5|118
1721228950000|2024-07-17 15:09:10|2256.2|2255.9|2257.4|2257.1|2257.4|2257.1|2255.9|2255.6|127
1721228960000|2024-07-17 15:09:20|2257.5|2257.2|2258.1|2257.8|2258.1|2257.8|2257.2|2256.9|173
1721228970000|2024-07-17 15:09:30|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|134
1721228980000|2024-07-17 15:09:40|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|172
1721228990000|2024-07-17 15:09:50|2258.4|2258.1|2258.1|2257.8|2258.8|2258.5|2258|2257.7|119
1721229000000|2024-07-17 15:10:00|2258|2257.7|2257.5|2257.2|2258.3|2258|2257.1|2256.8|287
1721229010000|2024-07-17 15:10:10|2257.3|2257|2258.3|2258|2258.3|2258|2257.3|2257|124
1721229020000|2024-07-17 15:10:20|2258.4|2258.1|2257.7|2257.4|2258.5|2258.2|2257.7|2257.4|90
1721229030000|2024-07-17 15:10:30|2257.9|2257.6|2256.8|2256.5|2258|2257.7|2256.7|2256.4|85
1721229040000|2024-07-17 15:10:40|2256.7|2256.4|2256.9|2256.6|2257.1|2256.8|2256.7|2256.4|74
1721229050000|2024-07-17 15:10:50|2256.6|2256.3|2256|2255.7|2257.1|2256.8|2256|2255.7|56
1721229060000|2024-07-17 15:11:00|2256.1|2255.8|2255.2|2254.9|2256.1|2255.8|2255.1|2254.8|91
1721229070000|2024-07-17 15:11:10|2255.1|2254.8|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|41
1721229080000|2024-07-17 15:11:20|2254.5|2254.2|2254.8|2254.5|2255|2254.7|2254.3|2254|53
1721229090000|2024-07-17 15:11:30|2254.5|2254.2|2254.3|2254|2254.9|2254.6|2254.2|2253.9|52
1721229100000|2024-07-17 15:11:40|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2253.4|2253.1|94
1721229110000|2024-07-17 15:11:50|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.4|2254.1|44
1721229120000|2024-07-17 15:12:00|2255|2254.7|2255|2254.7|2255.3|2255|2254.8|2254.5|61
1721229130000|2024-07-17 15:12:10|2255.2|2254.9|2255.8|2255.5|2255.9|2255.6|2254.6|2254.3|68
1721229140000|2024-07-17 15:12:20|2255.9|2255.6|2255.1|2254.8|2256|2255.7|2255.1|2254.8|120
1721229150000|2024-07-17 15:12:30|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2254.5|2254.2|113
1721229160000|2024-07-17 15:12:40|2255.3|2255|2255.6|2255.3|2255.7|2255.4|2255.3|2255|23
1721229170000|2024-07-17 15:12:50|2255.4|2255.1|2256.3|2256|2256.3|2256|2255.4|2255.1|73
1721229180000|2024-07-17 15:13:00|2256.4|2256.1|2257.3|2257|2257.5|2257.2|2256.4|2256.1|120
1721229190000|2024-07-17 15:13:10|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2256.6|2256.3|97
1721229200000|2024-07-17 15:13:20|2257.2|2256.9|2257.4|2257.1|2257.5|2257.2|2257.1|2256.8|46
1721229210000|2024-07-17 15:13:30|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|25
1721229220000|2024-07-17 15:13:40|2257.7|2257.4|2256.8|2256.5|2257.7|2257.4|2256.8|2256.5|111
1721229230000|2024-07-17 15:13:50|2256.9|2256.6|2258.1|2257.8|2258.2|2257.9|2256.9|2256.6|65
1721229240000|2024-07-17 15:14:00|2257.8|2257.5|2256.8|2256.5|2257.8|2257.5|2256.7|2256.4|107
1721229250000|2024-07-17 15:14:10|2256.9|2256.6|2257|2256.7|2257.3|2257|2256.5|2256.2|32
1721229260000|2024-07-17 15:14:20|2256.8|2256.5|2256.3|2256|2257.2|2256.9|2256.2|2255.9|53
1721229270000|2024-07-17 15:14:30|2256.4|2256.1|2255.7|2255.4|2256.5|2256.2|2255.4|2255.1|127
1721229280000|2024-07-17 15:14:40|2255.6|2255.3|2255.9|2255.6|2256.2|2255.9|2255.5|2255.2|50
1721229290000|2024-07-17 15:14:50|2256|2255.7|2256.4|2256.1|2256.6|2256.3|2255.9|2255.6|44
1721229300000|2024-07-17 15:15:00|2256.5|2256.2|2256.2|2255.9|2256.9|2256.6|2255.9|2255.6|83
1721229310000|2024-07-17 15:15:10|2255.9|2255.6|2254.8|2254.5|2256|2255.7|2254.6|2254.3|59
1721229320000|2024-07-17 15:15:20|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.3|2254|80
1721229330000|2024-07-17 15:15:30|2254.4|2254.1|2253.2|2252.9|2254.4|2254.1|2253.2|2252.9|189
1721229340000|2024-07-17 15:15:40|2253.1|2252.8|2252.9|2252.6|2253.5|2253.2|2252.7|2252.4|88
1721229350000|2024-07-17 15:15:50|2252.8|2252.5|2252.6|2252.3|2253|2252.7|2252.5|2252.2|123
1721229360000|2024-07-17 15:16:00|2252.7|2252.4|2252.9|2252.6|2254.1|2253.8|2252.7|2252.4|188
1721229370000|2024-07-17 15:16:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|97
1721229380000|2024-07-17 15:16:20|2253|2252.7|2253.7|2253.4|2254.2|2253.9|2253|2252.7|73
1721229390000|2024-07-17 15:16:30|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.7|2253.4|55
1721229400000|2024-07-17 15:16:40|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|41
1721229410000|2024-07-17 15:16:50|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253.3|2253|54
1721229420000|2024-07-17 15:17:00|2253.6|2253.3|2253.9|2253.6|2254.1|2253.8|2253.3|2253|46
1721229430000|2024-07-17 15:17:10|2253.6|2253.3|2253.4|2253.1|2253.9|2253.6|2253.3|2253|42
1721229440000|2024-07-17 15:17:20|2253.3|2253|2254.1|2253.8|2254.1|2253.8|2253.3|2253|34
1721229450000|2024-07-17 15:17:30|2253.9|2253.6|2254.7|2254.4|2254.7|2254.4|2253.9|2253.6|57
1721229460000|2024-07-17 15:17:40|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|52
1721229470000|2024-07-17 15:17:50|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|70
1721229480000|2024-07-17 15:18:00|2255.4|2255.1|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|52
1721229490000|2024-07-17 15:18:10|2255.6|2255.3|2256.4|2256.1|2256.4|2256.1|2255.5|2255.2|286
1721229500000|2024-07-17 15:18:20|2256.3|2256|2257.3|2257|2257.3|2257|2255.9|2255.6|380
1721229510000|2024-07-17 15:18:30|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2256.9|2256.6|85
1721229520000|2024-07-17 15:18:40|2257|2256.7|2257.3|2257|2257.3|2257|2256.6|2256.3|239
1721229530000|2024-07-17 15:18:50|2257.2|2256.9|2257.6|2257.3|2257.8|2257.5|2257.2|2256.9|48
1721229540000|2024-07-17 15:19:00|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.3|2257|136
1721229550000|2024-07-17 15:19:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.3|2257|51
1721229560000|2024-07-17 15:19:20|2257.7|2257.4|2258.1|2257.8|2258.2|2257.9|2257.7|2257.4|67
1721229570000|2024-07-17 15:19:30|2258.5|2258.2|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|311
1721229580000|2024-07-17 15:19:40|2258.3|2258|2257.8|2257.5|2258.3|2258|2257.8|2257.5|102
1721229590000|2024-07-17 15:19:50|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|78
1721229600000|2024-07-17 15:20:00|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.5|2257.2|90
1721229610000|2024-07-17 15:20:10|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|54
1721229620000|2024-07-17 15:20:20|2257.5|2257.2|2256.9|2256.6|2257.6|2257.3|2256.8|2256.5|106
1721229630000|2024-07-17 15:20:30|2256.8|2256.5|2256.4|2256.1|2257.1|2256.8|2256.3|2256|100
1721229640000|2024-07-17 15:20:40|2256.5|2256.2|2255.3|2255|2256.5|2256.2|2255|2254.7|158
1721229650000|2024-07-17 15:20:50|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.7|2254.4|53
1721229660000|2024-07-17 15:21:00|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.6|2254.3|92
1721229670000|2024-07-17 15:21:10|2254.8|2254.5|2255.7|2255.4|2255.7|2255.4|2254.8|2254.5|96
1721229680000|2024-07-17 15:21:20|2255.6|2255.3|2254.7|2254.4|2255.8|2255.5|2254.7|2254.4|50
1721229690000|2024-07-17 15:21:30|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.5|2254.2|68
1721229700000|2024-07-17 15:21:40|2255.6|2255.3|2255.1|2254.8|2255.7|2255.4|2254.9|2254.6|53
1721229710000|2024-07-17 15:21:50|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.7|2254.4|95
1721229720000|2024-07-17 15:22:00|2254.8|2254.5|2254.2|2253.9|2255.3|2255|2254.2|2253.9|88
1721229730000|2024-07-17 15:22:10|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|182
1721229740000|2024-07-17 15:22:20|2253.6|2253.3|2253.3|2253|2253.7|2253.4|2253.2|2252.9|45
1721229750000|2024-07-17 15:22:30|2253.2|2252.9|2252.1|2251.8|2253.2|2252.9|2252.1|2251.8|138
1721229760000|2024-07-17 15:22:40|2252|2251.7|2251.9|2251.6|2252.4|2252.1|2251.8|2251.5|123
1721229770000|2024-07-17 15:22:50|2252|2251.7|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|70
1721229780000|2024-07-17 15:23:00|2251.6|2251.3|2252.1|2251.8|2252.2|2251.9|2251.3|2251|95
1721229790000|2024-07-17 15:23:10|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|50
1721229800000|2024-07-17 15:23:20|2252.7|2252.4|2253.4|2253.1|2253.4|2253.1|2252.6|2252.3|66
1721229810000|2024-07-17 15:23:30|2253.5|2253.2|2252.8|2252.5|2253.6|2253.3|2252.3|2252|105
1721229820000|2024-07-17 15:23:40|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|40
1721229830000|2024-07-17 15:23:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|99
1721229840000|2024-07-17 15:24:00|2252.2|2251.9|2251.9|2251.6|2252.7|2252.4|2251.9|2251.6|94
1721229850000|2024-07-17 15:24:10|2251.7|2251.4|2251.6|2251.3|2252|2251.7|2251.5|2251.2|68
1721229860000|2024-07-17 15:24:20|2251.5|2251.2|2252.6|2252.3|2252.6|2252.3|2251.5|2251.2|41
1721229870000|2024-07-17 15:24:30|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.1|2251.8|57
1721229880000|2024-07-17 15:24:40|2252.5|2252.2|2253.3|2253|2253.3|2253|2252.3|2252|61
1721229890000|2024-07-17 15:24:50|2253.2|2252.9|2252.8|2252.5|2253.7|2253.4|2252.8|2252.5|75
1721229900000|2024-07-17 15:25:00|2253|2252.7|2253.3|2253|2253.8|2253.5|2253|2252.7|76
1721229910000|2024-07-17 15:25:10|2253.6|2253.3|2254|2253.7|2254.1|2253.8|2253.4|2253.1|137
1721229920000|2024-07-17 15:25:20|2254.1|2253.8|2253.5|2253.2|2254.5|2254.2|2253.5|2253.2|112
1721229930000|2024-07-17 15:25:30|2253.7|2253.4|2253|2252.7|2253.8|2253.5|2253|2252.7|33
1721229940000|2024-07-17 15:25:40|2252.9|2252.6|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|65
1721229950000|2024-07-17 15:25:50|2253.7|2253.4|2253.3|2253|2253.8|2253.5|2253.3|2253|29
1721229960000|2024-07-17 15:26:00|2253.2|2252.9|2252.6|2252.3|2253.4|2253.1|2252.6|2252.3|61
1721229970000|2024-07-17 15:26:10|2252.7|2252.4|2253.9|2253.6|2253.9|2253.6|2252.7|2252.4|35
1721229980000|2024-07-17 15:26:20|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.1|2252.8|44
1721229990000|2024-07-17 15:26:30|2253.2|2252.9|2253.5|2253.2|2253.7|2253.4|2253.2|2252.9|36
1721230000000|2024-07-17 15:26:40|2253.6|2253.3|2253|2252.7|2253.6|2253.3|2252.8|2252.5|43
1721230010000|2024-07-17 15:26:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253|2252.7|33
1721230020000|2024-07-17 15:27:00|2253.6|2253.3|2252.9|2252.6|2253.9|2253.6|2252.8|2252.5|82
1721230030000|2024-07-17 15:27:10|2252.8|2252.5|2253.6|2253.3|2253.6|2253.3|2252.8|2252.5|23
1721230040000|2024-07-17 15:27:20|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253|2252.7|120
1721230050000|2024-07-17 15:27:30|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|24
1721230060000|2024-07-17 15:27:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|48
1721230070000|2024-07-17 15:27:50|2253.5|2253.2|2254.4|2254.1|2254.6|2254.3|2253.5|2253.2|76
1721230080000|2024-07-17 15:28:00|2254.5|2254.2|2254.8|2254.5|2255.3|2255|2254.5|2254.2|250
1721230090000|2024-07-17 15:28:10|2254.6|2254.3|2254.6|2254.3|2254.8|2254.5|2254.4|2254.1|64
1721230100000|2024-07-17 15:28:20|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|33
1721230110000|2024-07-17 15:28:30|2254.6|2254.3|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|58
1721230120000|2024-07-17 15:28:40|2254.6|2254.3|2254.3|2254|2254.9|2254.6|2254.3|2254|50
1721230130000|2024-07-17 15:28:50|2254.1|2253.8|2252.8|2252.5|2254.1|2253.8|2252.7|2252.4|94
1721230140000|2024-07-17 15:29:00|2252.7|2252.4|2254.4|2254.1|2254.4|2254.1|2252.6|2252.3|111
1721230150000|2024-07-17 15:29:10|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.1|2253.8|118
1721230160000|2024-07-17 15:29:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|46
1721230170000|2024-07-17 15:29:30|2254.6|2254.3|2254.3|2254|2254.8|2254.5|2254.3|2254|106
1721230180000|2024-07-17 15:29:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2253.7|2253.4|71
1721230190000|2024-07-17 15:29:50|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|52
1721230200000|2024-07-17 15:30:00|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2252.9|2252.6|80
1721230210000|2024-07-17 15:30:10|2253.6|2253.3|2255.2|2254.9|2255.2|2254.9|2253.3|2253|253
1721230220000|2024-07-17 15:30:20|2255.5|2255.2|2253.6|2253.3|2255.7|2255.4|2253.6|2253.3|97
1721230230000|2024-07-17 15:30:30|2253.4|2253.1|2252.7|2252.4|2253.5|2253.2|2252.7|2252.4|80
1721230240000|2024-07-17 15:30:40|2252.6|2252.3|2253.4|2253.1|2253.4|2253.1|2252.6|2252.3|72
1721230250000|2024-07-17 15:30:50|2253.2|2252.9|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|38
1721230260000|2024-07-17 15:31:00|2253.1|2252.8|2253.4|2253.1|2253.9|2253.6|2253.1|2252.8|140
1721230270000|2024-07-17 15:31:10|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2253.2|2252.9|34
1721230280000|2024-07-17 15:31:20|2253.9|2253.6|2253.9|2253.6|2254.6|2254.3|2253.7|2253.4|115
1721230290000|2024-07-17 15:31:30|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.1|2252.8|43
1721230300000|2024-07-17 15:31:40|2253.5|2253.2|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|38
1721230310000|2024-07-17 15:31:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|56
1721230320000|2024-07-17 15:32:00|2253.4|2253.1|2253.4|2253.1|2253.8|2253.5|2253.3|2253|67
1721230330000|2024-07-17 15:32:10|2253.5|2253.2|2252.7|2252.4|2253.5|2253.2|2252.3|2252|155
1721230340000|2024-07-17 15:32:20|2252.8|2252.5|2253.5|2253.2|2253.6|2253.3|2252.8|2252.5|77
1721230350000|2024-07-17 15:32:30|2253.4|2253.1|2253.5|2253.2|2253.9|2253.6|2253.1|2252.8|75
1721230360000|2024-07-17 15:32:40|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|34
1721230370000|2024-07-17 15:32:50|2253.5|2253.2|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|53
1721230380000|2024-07-17 15:33:00|2253.6|2253.3|2252.9|2252.6|2253.9|2253.6|2252.9|2252.6|65
1721230390000|2024-07-17 15:33:10|2252.8|2252.5|2253.2|2252.9|2253.3|2253|2252.5|2252.2|26
1721230400000|2024-07-17 15:33:20|2253.1|2252.8|2252.6|2252.3|2253.3|2253|2252.6|2252.3|28
1721230410000|2024-07-17 15:33:30|2252.5|2252.2|2253.1|2252.8|2253.2|2252.9|2252.5|2252.2|27
1721230420000|2024-07-17 15:33:40|2253.2|2252.9|2253.1|2252.8|2253.6|2253.3|2252.9|2252.6|69
1721230430000|2024-07-17 15:33:50|2253.2|2252.9|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|58
1721230440000|2024-07-17 15:34:00|2253.4|2253.1|2252.8|2252.5|2253.5|2253.2|2252.8|2252.5|56
1721230450000|2024-07-17 15:34:10|2252.6|2252.3|2253.5|2253.2|2253.5|2253.2|2252.4|2252.1|39
1721230460000|2024-07-17 15:34:20|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|50
1721230470000|2024-07-17 15:34:30|2253.8|2253.5|2253.2|2252.9|2254.1|2253.8|2253.2|2252.9|48
1721230480000|2024-07-17 15:34:40|2253.1|2252.8|2253.5|2253.2|2253.8|2253.5|2252.9|2252.6|104
1721230490000|2024-07-17 15:34:50|2253.4|2253.1|2252.1|2251.8|2253.5|2253.2|2252.1|2251.8|144
1721230500000|2024-07-17 15:35:00|2252.2|2251.9|2252.4|2252.1|2252.7|2252.4|2252|2251.7|66
1721230510000|2024-07-17 15:35:10|2252.5|2252.2|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|66
1721230520000|2024-07-17 15:35:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|75
1721230530000|2024-07-17 15:35:30|2252|2251.7|2252.2|2251.9|2252.5|2252.2|2251.9|2251.6|68
1721230540000|2024-07-17 15:35:40|2252.3|2252|2252.8|2252.5|2253|2252.7|2252.3|2252|34
1721230550000|2024-07-17 15:35:50|2252.9|2252.6|2253.3|2253|2253.5|2253.2|2252.9|2252.6|42
1721230560000|2024-07-17 15:36:00|2253.4|2253.1|2253.4|2253.1|2253.9|2253.6|2253.2|2252.9|55
1721230570000|2024-07-17 15:36:10|2253.5|2253.2|2254.1|2253.8|2254.2|2253.9|2253.4|2253.1|78
1721230580000|2024-07-17 15:36:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.7|2253.4|50
1721230590000|2024-07-17 15:36:30|2253.9|2253.6|2253|2252.7|2253.9|2253.6|2253|2252.7|39
1721230600000|2024-07-17 15:36:40|2253.1|2252.8|2253.4|2253.1|2253.6|2253.3|2252.9|2252.6|59
1721230610000|2024-07-17 15:36:50|2253.2|2252.9|2252.6|2252.3|2253.6|2253.3|2252.4|2252.1|322
1721230620000|2024-07-17 15:37:00|2252.2|2251.9|2250.9|2250.6|2252.6|2252.3|2250.7|2250.4|284
1721230630000|2024-07-17 15:37:10|2250.8|2250.5|2249.8|2249.5|2251.2|2250.9|2249.7|2249.4|233
1721230640000|2024-07-17 15:37:20|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2247.9|2247.6|341
1721230650000|2024-07-17 15:37:30|2249.2|2248.9|2248.4|2248.1|2249.2|2248.9|2248.3|2248|149
1721230660000|2024-07-17 15:37:40|2248.5|2248.2|2247.7|2247.4|2248.6|2248.3|2247.5|2247.2|184
1721230670000|2024-07-17 15:37:50|2247.9|2247.6|2249.2|2248.9|2249.2|2248.9|2247.9|2247.6|124
1721230680000|2024-07-17 15:38:00|2248.9|2248.6|2248.6|2248.3|2249.6|2249.3|2248.5|2248.2|168
1721230690000|2024-07-17 15:38:10|2248.5|2248.2|2249.1|2248.8|2249.5|2249.2|2248.3|2248|74
1721230700000|2024-07-17 15:38:20|2249.2|2248.9|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|78
1721230710000|2024-07-17 15:38:30|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.4|2248.1|65
1721230720000|2024-07-17 15:38:40|2248.8|2248.5|2249.8|2249.5|2249.8|2249.5|2248.7|2248.4|218
1721230730000|2024-07-17 15:38:50|2249.9|2249.6|2250.4|2250.1|2250.5|2250.2|2249.7|2249.4|118
1721230740000|2024-07-17 15:39:00|2250.6|2250.3|2251.1|2250.8|2251.8|2251.5|2250.6|2250.3|161
1721230750000|2024-07-17 15:39:10|2251.2|2250.9|2251.5|2251.2|2251.6|2251.3|2250.9|2250.6|96
1721230760000|2024-07-17 15:39:20|2251.7|2251.4|2252.9|2252.6|2252.9|2252.6|2251.6|2251.3|135
1721230770000|2024-07-17 15:39:30|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2252.5|2252.2|147
1721230780000|2024-07-17 15:39:40|2253.3|2253|2254|2253.7|2254|2253.7|2253.3|2253|169
1721230790000|2024-07-17 15:39:50|2254.3|2254|2255.1|2254.8|2255.1|2254.8|2254.3|2254|147
1721230800000|2024-07-17 15:40:00|2254.8|2254.5|2254.7|2254.4|2255|2254.7|2253.9|2253.6|125
1721230810000|2024-07-17 15:40:10|2254.8|2254.5|2253.8|2253.5|2254.8|2254.5|2253.8|2253.5|62
1721230820000|2024-07-17 15:40:20|2253.5|2253.2|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|99
1721230830000|2024-07-17 15:40:30|2253.3|2253|2253.3|2253|2253.3|2253|2252.8|2252.5|59
1721230840000|2024-07-17 15:40:40|2253.4|2253.1|2253.5|2253.2|2253.8|2253.5|2253.3|2253|56
1721230850000|2024-07-17 15:40:50|2253.6|2253.3|2253.6|2253.3|2253.9|2253.6|2253.4|2253.1|22
1721230860000|2024-07-17 15:41:00|2253.5|2253.2|2253.3|2253|2253.8|2253.5|2253.1|2252.8|40
1721230870000|2024-07-17 15:41:10|2253.4|2253.1|2253.7|2253.4|2253.8|2253.5|2253.2|2252.9|106
1721230880000|2024-07-17 15:41:20|2253.8|2253.5|2254.2|2253.9|2254.3|2254|2253.7|2253.4|45
1721230890000|2024-07-17 15:41:30|2254.3|2254|2253.4|2253.1|2254.3|2254|2253.3|2253|77
1721230900000|2024-07-17 15:41:40|2253.5|2253.2|2253.5|2253.2|2253.8|2253.5|2253.1|2252.8|134
1721230910000|2024-07-17 15:41:50|2253.7|2253.4|2252.7|2252.4|2253.7|2253.4|2252.7|2252.4|66
1721230920000|2024-07-17 15:42:00|2252.8|2252.5|2252.9|2252.6|2253.3|2253|2252.8|2252.5|35
1721230930000|2024-07-17 15:42:10|2252.8|2252.5|2250.3|2250|2252.8|2252.5|2250.3|2250|63
1721230940000|2024-07-17 15:42:20|2250.4|2250.1|2250.3|2250|2251.2|2250.9|2250.3|2250|85
1721230950000|2024-07-17 15:42:30|2250.6|2250.3|2249.8|2249.5|2250.6|2250.3|2249.7|2249.4|54
1721230960000|2024-07-17 15:42:40|2249.6|2249.3|2250.1|2249.8|2250.1|2249.8|2249.4|2249.1|90
1721230970000|2024-07-17 15:42:50|2250.2|2249.9|2249.9|2249.6|2250.4|2250.1|2249.5|2249.2|90
1721230980000|2024-07-17 15:43:00|2249.8|2249.5|2250.2|2249.9|2250.4|2250.1|2249.7|2249.4|83
1721230990000|2024-07-17 15:43:10|2250.1|2249.8|2251.6|2251.3|2251.8|2251.5|2250|2249.7|99
1721231000000|2024-07-17 15:43:20|2251.7|2251.4|2251.7|2251.4|2252.4|2252.1|2251.6|2251.3|147
1721231010000|2024-07-17 15:43:30|2251.9|2251.6|2252.5|2252.2|2252.5|2252.2|2251.8|2251.5|30
1721231020000|2024-07-17 15:43:40|2252.6|2252.3|2251.3|2251|2252.6|2252.3|2251|2250.7|97
1721231030000|2024-07-17 15:43:50|2251.5|2251.2|2250.7|2250.4|2251.5|2251.2|2250.7|2250.4|55
1721231040000|2024-07-17 15:44:00|2250.6|2250.3|2250.8|2250.5|2251.3|2251|2250.6|2250.3|67
1721231050000|2024-07-17 15:44:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.7|2250.4|65
1721231060000|2024-07-17 15:44:20|2250.9|2250.6|2250.4|2250.1|2251|2250.7|2250.2|2249.9|49
1721231070000|2024-07-17 15:44:30|2250.5|2250.2|2250.9|2250.6|2251.1|2250.8|2250.1|2249.8|224
1721231080000|2024-07-17 15:44:40|2251.1|2250.8|2252.2|2251.9|2252.2|2251.9|2250.9|2250.6|77
1721231090000|2024-07-17 15:44:50|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.5|2251.2|134
1721231100000|2024-07-17 15:45:00|2252|2251.7|2251.5|2251.2|2252.3|2252|2251.3|2251|172
1721231110000|2024-07-17 15:45:10|2251.6|2251.3|2251.5|2251.2|2252|2251.7|2251|2250.7|182
1721231120000|2024-07-17 15:45:20|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2250.5|2250.2|94
1721231130000|2024-07-17 15:45:30|2250.9|2250.6|2251.2|2250.9|2251.5|2251.2|2250.9|2250.6|26
1721231140000|2024-07-17 15:45:40|2251.3|2251|2250.2|2249.9|2251.3|2251|2250.2|2249.9|167
1721231150000|2024-07-17 15:45:50|2250|2249.7|2249.7|2249.4|2250.3|2250|2249.6|2249.3|66
1721231160000|2024-07-17 15:46:00|2250|2249.7|2250.1|2249.8|2250.3|2250|2249.7|2249.4|116
1721231170000|2024-07-17 15:46:10|2250.2|2249.9|2249.2|2248.9|2250.3|2250|2249|2248.7|87
1721231180000|2024-07-17 15:46:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.7|2248.4|80
1721231190000|2024-07-17 15:46:30|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.7|2248.4|66
1721231200000|2024-07-17 15:46:40|2248.9|2248.6|2249.8|2249.5|2249.9|2249.6|2248.8|2248.5|46
1721231210000|2024-07-17 15:46:50|2249.9|2249.6|2248.9|2248.6|2249.9|2249.6|2248.9|2248.6|96
1721231220000|2024-07-17 15:47:00|2249|2248.7|2249.4|2249.1|2249.9|2249.6|2249|2248.7|62
1721231230000|2024-07-17 15:47:10|2249.5|2249.2|2250.2|2249.9|2250.3|2250|2249.3|2249|71
1721231240000|2024-07-17 15:47:20|2250.3|2250|2251.9|2251.6|2252|2251.7|2250.2|2249.9|163
1721231250000|2024-07-17 15:47:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.3|2251|109
1721231260000|2024-07-17 15:47:40|2251.8|2251.5|2251.3|2251|2251.9|2251.6|2251.2|2250.9|66
1721231270000|2024-07-17 15:47:50|2251.4|2251.1|2252.5|2252.2|2252.5|2252.2|2251.3|2251|101
1721231280000|2024-07-17 15:48:00|2252.4|2252.1|2251.9|2251.6|2252.8|2252.5|2251.5|2251.2|105
1721231290000|2024-07-17 15:48:10|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252|2251.7|192
1721231300000|2024-07-17 15:48:20|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|51
1721231310000|2024-07-17 15:48:30|2252.7|2252.4|2253.3|2253|2253.4|2253.1|2252.7|2252.4|83
1721231320000|2024-07-17 15:48:40|2253.4|2253.1|2252.7|2252.4|2253.4|2253.1|2252.2|2251.9|77
1721231330000|2024-07-17 15:48:50|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.6|2252.3|32
1721231340000|2024-07-17 15:49:00|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.2|2251.9|57
1721231350000|2024-07-17 15:49:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.1|2251.8|99
1721231360000|2024-07-17 15:49:20|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|27
1721231370000|2024-07-17 15:49:30|2252.5|2252.2|2251.9|2251.6|2252.7|2252.4|2251.9|2251.6|184
1721231380000|2024-07-17 15:49:40|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.6|2251.3|68
1721231390000|2024-07-17 15:49:50|2252.1|2251.8|2252.3|2252|2252.3|2252|2251.7|2251.4|67
1721231400000|2024-07-17 15:50:00|2252.5|2252.2|2252.1|2251.8|2252.6|2252.3|2252|2251.7|61
1721231410000|2024-07-17 15:50:10|2252.2|2251.9|2252.8|2252.5|2253|2252.7|2252.2|2251.9|77
1721231420000|2024-07-17 15:50:20|2252.9|2252.6|2252.3|2252|2253|2252.7|2252.1|2251.8|30
1721231430000|2024-07-17 15:50:30|2252.2|2251.9|2250.9|2250.6|2252.3|2252|2250.8|2250.5|90
1721231440000|2024-07-17 15:50:40|2250.8|2250.5|2250.7|2250.4|2251.1|2250.8|2250.6|2250.3|157
1721231450000|2024-07-17 15:50:50|2250.8|2250.5|2251.1|2250.8|2251.4|2251.1|2250.6|2250.3|62
1721231460000|2024-07-17 15:51:00|2250.9|2250.6|2251.3|2251|2251.5|2251.2|2250.6|2250.3|94
1721231470000|2024-07-17 15:51:10|2251.4|2251.1|2252.3|2252|2252.4|2252.1|2251.4|2251.1|80
1721231480000|2024-07-17 15:51:20|2252.1|2251.8|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|36
1721231490000|2024-07-17 15:51:30|2251.6|2251.3|2251.8|2251.5|2252.4|2252.1|2251.6|2251.3|81
1721231500000|2024-07-17 15:51:40|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.2|2250.9|39
1721231510000|2024-07-17 15:51:50|2252.1|2251.8|2251.4|2251.1|2252.1|2251.8|2251.4|2251.1|51
1721231520000|2024-07-17 15:52:00|2251.5|2251.2|2250.7|2250.4|2251.7|2251.4|2250.7|2250.4|34
1721231530000|2024-07-17 15:52:10|2250.8|2250.5|2250.6|2250.3|2251|2250.7|2250.4|2250.1|38
1721231540000|2024-07-17 15:52:20|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2250.1|2249.8|140
1721231550000|2024-07-17 15:52:30|2250.4|2250.1|2250.1|2249.8|2250.7|2250.4|2249.9|2249.6|49
1721231560000|2024-07-17 15:52:40|2250.2|2249.9|2250.4|2250.1|2250.7|2250.4|2250.1|2249.8|42
1721231570000|2024-07-17 15:52:50|2250.2|2249.9|2250.5|2250.2|2250.7|2250.4|2250.1|2249.8|54
1721231580000|2024-07-17 15:53:00|2250.6|2250.3|2250.9|2250.6|2251.2|2250.9|2250.6|2250.3|29
1721231590000|2024-07-17 15:53:10|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.4|2250.1|29
1721231600000|2024-07-17 15:53:20|2250.4|2250.1|2250.1|2249.8|2250.8|2250.5|2249.9|2249.6|21
1721231610000|2024-07-17 15:53:30|2250|2249.7|2250|2249.7|2250.3|2250|2249.9|2249.6|38
1721231620000|2024-07-17 15:53:40|2249.8|2249.5|2250.5|2250.2|2250.6|2250.3|2249.8|2249.5|50
1721231630000|2024-07-17 15:53:50|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|21
1721231640000|2024-07-17 15:54:00|2250.4|2250.1|2250.2|2249.9|2250.9|2250.6|2250.1|2249.8|62
1721231650000|2024-07-17 15:54:10|2250|2249.7|2250.8|2250.5|2251.1|2250.8|2250|2249.7|27
1721231660000|2024-07-17 15:54:20|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.2|2249.9|20
1721231670000|2024-07-17 15:54:30|2250.5|2250.2|2251.3|2251|2251.3|2251|2250.5|2250.2|20
1721231680000|2024-07-17 15:54:40|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.3|2251|44
1721231690000|2024-07-17 15:54:50|2251.8|2251.5|2252.3|2252|2252.3|2252|2251.8|2251.5|24
1721231700000|2024-07-17 15:55:00|2252.4|2252.1|2252.5|2252.2|2252.9|2252.6|2252.4|2252.1|70
1721231710000|2024-07-17 15:55:10|2252.6|2252.3|2252.5|2252.2|2253|2252.7|2252.5|2252.2|50
1721231720000|2024-07-17 15:55:20|2252.4|2252.1|2252.4|2252.1|2252.6|2252.3|2251.7|2251.4|52
1721231730000|2024-07-17 15:55:30|2252.3|2252|2253|2252.7|2253|2252.7|2252.2|2251.9|21
1721231740000|2024-07-17 15:55:40|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.7|2252.4|52
1721231750000|2024-07-17 15:55:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2252.7|2252.4|48
1721231760000|2024-07-17 15:56:00|2253.6|2253.3|2253.4|2253.1|2253.7|2253.4|2253.1|2252.8|188
1721231770000|2024-07-17 15:56:10|2253.3|2253|2253.8|2253.5|2254|2253.7|2253.3|2253|64
1721231780000|2024-07-17 15:56:20|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.6|2253.3|119
1721231790000|2024-07-17 15:56:30|2254.2|2253.9|2255|2254.7|2255.1|2254.8|2254.2|2253.9|77
1721231800000|2024-07-17 15:56:40|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.6|2254.3|108
1721231810000|2024-07-17 15:56:50|2254.9|2254.6|2254.9|2254.6|2255.3|2255|2254.8|2254.5|47
1721231820000|2024-07-17 15:57:00|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.5|2254.2|106
1721231830000|2024-07-17 15:57:10|2254.6|2254.3|2254.1|2253.8|2254.7|2254.4|2254|2253.7|110
1721231840000|2024-07-17 15:57:20|2254.2|2253.9|2254.5|2254.2|2254.8|2254.5|2254.2|2253.9|53
1721231850000|2024-07-17 15:57:30|2254.2|2253.9|2253.3|2253|2254.3|2254|2253.2|2252.9|49
1721231860000|2024-07-17 15:57:40|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|67
1721231870000|2024-07-17 15:57:50|2253|2252.7|2252.9|2252.6|2253.5|2253.2|2252.9|2252.6|18
1721231880000|2024-07-17 15:58:00|2252.8|2252.5|2252.4|2252.1|2252.9|2252.6|2252|2251.7|26
1721231890000|2024-07-17 15:58:10|2252.3|2252|2252.4|2252.1|2252.8|2252.5|2252.2|2251.9|24
1721231900000|2024-07-17 15:58:20|2252.5|2252.2|2253.3|2253|2253.3|2253|2252.5|2252.2|25
1721231910000|2024-07-17 15:58:30|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|18
1721231920000|2024-07-17 15:58:40|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|30
1721231930000|2024-07-17 15:58:50|2253.1|2252.8|2253.5|2253.2|2253.6|2253.3|2253.1|2252.8|21
1721231940000|2024-07-17 15:59:00|2253.6|2253.3|2253.9|2253.6|2254.1|2253.8|2253.5|2253.2|35
1721231950000|2024-07-17 15:59:10|2254|2253.7|2254.8|2254.5|2254.8|2254.5|2254|2253.7|25
1721231960000|2024-07-17 15:59:20|2254.7|2254.4|2255|2254.7|2255.2|2254.9|2254.7|2254.4|59
1721231970000|2024-07-17 15:59:30|2254.7|2254.4|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|67
1721231980000|2024-07-17 15:59:40|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.1|2254.8|35
1721231990000|2024-07-17 15:59:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2254.8|2254.5|31
1721232000000|2024-07-17 16:00:00|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255|2254.7|85
1721232010000|2024-07-17 16:00:10|2255.3|2255|2255.3|2255|2255.4|2255.1|2254.8|2254.5|58
1721232020000|2024-07-17 16:00:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2254.8|2254.5|38
1721232030000|2024-07-17 16:00:30|2255.6|2255.3|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|91
1721232040000|2024-07-17 16:00:40|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256|2255.7|85
1721232050000|2024-07-17 16:00:50|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.5|2256.2|72
1721232060000|2024-07-17 16:01:00|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.4|2256.1|78
1721232070000|2024-07-17 16:01:10|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.6|2256.3|75
1721232080000|2024-07-17 16:01:20|2257.2|2256.9|2257|2256.7|2257.3|2257|2256.7|2256.4|59
1721232090000|2024-07-17 16:01:30|2257.1|2256.8|2257.4|2257.1|2257.5|2257.2|2257.1|2256.8|37
1721232100000|2024-07-17 16:01:40|2257.3|2257|2256.6|2256.3|2257.3|2257|2256.4|2256.1|57
1721232110000|2024-07-17 16:01:50|2256.5|2256.2|2255.9|2255.6|2256.7|2256.4|2255.9|2255.6|89
1721232120000|2024-07-17 16:02:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.4|2255.1|43
1721232130000|2024-07-17 16:02:10|2255.9|2255.6|2255|2254.7|2256|2255.7|2254.8|2254.5|40
1721232140000|2024-07-17 16:02:20|2254.9|2254.6|2255.5|2255.2|2256.1|2255.8|2254.9|2254.6|81
1721232150000|2024-07-17 16:02:30|2255.6|2255.3|2254.8|2254.5|2255.6|2255.3|2254.6|2254.3|64
1721232160000|2024-07-17 16:02:40|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.2|2253.9|59
1721232170000|2024-07-17 16:02:50|2254.7|2254.4|2254.9|2254.6|2255.4|2255.1|2254.7|2254.4|42
1721232180000|2024-07-17 16:03:00|2254.8|2254.5|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|32
1721232190000|2024-07-17 16:03:10|2254.3|2254|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|54
1721232200000|2024-07-17 16:03:20|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.4|2253.1|33
1721232210000|2024-07-17 16:03:30|2253.6|2253.3|2252.9|2252.6|2254|2253.7|2252.9|2252.6|60
1721232220000|2024-07-17 16:03:40|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.5|2252.2|96
1721232230000|2024-07-17 16:03:50|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|52
1721232240000|2024-07-17 16:04:00|2252.6|2252.3|2253.5|2253.2|2253.5|2253.2|2252.6|2252.3|54
1721232250000|2024-07-17 16:04:10|2253.6|2253.3|2253.8|2253.5|2254.3|2254|2253.5|2253.2|97
1721232260000|2024-07-17 16:04:20|2253.3|2253|2253.7|2253.4|2253.9|2253.6|2253.2|2252.9|54
1721232270000|2024-07-17 16:04:30|2253.5|2253.2|2253.8|2253.5|2253.9|2253.6|2253.4|2253.1|58
1721232280000|2024-07-17 16:04:40|2253.7|2253.4|2252.9|2252.6|2253.7|2253.4|2252.9|2252.6|37
1721232290000|2024-07-17 16:04:50|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|46
1721232300000|2024-07-17 16:05:00|2253.1|2252.8|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|78
1721232310000|2024-07-17 16:05:10|2252.9|2252.6|2252|2251.7|2253.1|2252.8|2252|2251.7|213
1721232320000|2024-07-17 16:05:20|2251.9|2251.6|2251|2250.7|2251.9|2251.6|2251|2250.7|72
1721232330000|2024-07-17 16:05:30|2251.1|2250.8|2251.2|2250.9|2251.6|2251.3|2251.1|2250.8|59
1721232340000|2024-07-17 16:05:40|2251.3|2251|2251.3|2251|2251.9|2251.6|2251.1|2250.8|35
1721232350000|2024-07-17 16:05:50|2251.5|2251.2|2250.9|2250.6|2251.6|2251.3|2250.9|2250.6|38
1721232360000|2024-07-17 16:06:00|2250.8|2250.5|2250.3|2250|2250.9|2250.6|2250|2249.7|115
1721232370000|2024-07-17 16:06:10|2250.4|2250.1|2250.1|2249.8|2250.5|2250.2|2249.9|2249.6|94
1721232380000|2024-07-17 16:06:20|2250|2249.7|2250.3|2250|2250.3|2250|2249.9|2249.6|49
1721232390000|2024-07-17 16:06:30|2250.2|2249.9|2251.1|2250.8|2251.1|2250.8|2250|2249.7|69
1721232400000|2024-07-17 16:06:40|2251.2|2250.9|2250.5|2250.2|2251.2|2250.9|2250.4|2250.1|39
1721232410000|2024-07-17 16:06:50|2250.6|2250.3|2250.1|2249.8|2250.7|2250.4|2250|2249.7|39
1721232420000|2024-07-17 16:07:00|2250|2249.7|2250.6|2250.3|2250.7|2250.4|2250|2249.7|73
1721232430000|2024-07-17 16:07:10|2250.8|2250.5|2250.5|2250.2|2251|2250.7|2250.3|2250|113
1721232440000|2024-07-17 16:07:20|2250.6|2250.3|2250.3|2250|2250.8|2250.5|2250|2249.7|68
1721232450000|2024-07-17 16:07:30|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.3|2250|52
1721232460000|2024-07-17 16:07:40|2250.7|2250.4|2251.1|2250.8|2251.4|2251.1|2250.7|2250.4|68
1721232470000|2024-07-17 16:07:50|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|27
1721232480000|2024-07-17 16:08:00|2250.9|2250.6|2251.1|2250.8|2251.4|2251.1|2250.9|2250.6|31
1721232490000|2024-07-17 16:08:10|2251.2|2250.9|2250.6|2250.3|2251.2|2250.9|2250.6|2250.3|40
1721232500000|2024-07-17 16:08:20|2250.9|2250.6|2250.3|2250|2250.9|2250.6|2250.1|2249.8|35
1721232510000|2024-07-17 16:08:30|2250.4|2250.1|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|39
1721232520000|2024-07-17 16:08:40|2250.8|2250.5|2250.4|2250.1|2251|2250.7|2250.4|2250.1|51
1721232530000|2024-07-17 16:08:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|14
1721232540000|2024-07-17 16:09:00|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|66
1721232550000|2024-07-17 16:09:10|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.3|2250|26
1721232560000|2024-07-17 16:09:20|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|23
1721232570000|2024-07-17 16:09:30|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|38
1721232580000|2024-07-17 16:09:40|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|104
1721232590000|2024-07-17 16:09:50|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|41
1721232600000|2024-07-17 16:10:00|2249.5|2249.2|2248.4|2248.1|2249.5|2249.2|2248.4|2248.1|257
1721232610000|2024-07-17 16:10:10|2248.5|2248.2|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|49
1721232620000|2024-07-17 16:10:20|2248|2247.7|2247.6|2247.3|2248.3|2248|2247.6|2247.3|73
1721232630000|2024-07-17 16:10:30|2247.5|2247.2|2248.3|2248|2248.4|2248.1|2247.4|2247.1|185
1721232640000|2024-07-17 16:10:40|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.3|2248|51
1721232650000|2024-07-17 16:10:50|2248.6|2248.3|2247.7|2247.4|2248.6|2248.3|2247.4|2247.1|149
1721232660000|2024-07-17 16:11:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.6|2247.3|64
1721232670000|2024-07-17 16:11:10|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.8|2247.5|37
1721232680000|2024-07-17 16:11:20|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.8|2247.5|31
1721232690000|2024-07-17 16:11:30|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|67
1721232700000|2024-07-17 16:11:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|47
1721232710000|2024-07-17 16:11:50|2247.9|2247.6|2248|2247.7|2248.3|2248|2247.8|2247.5|54
1721232720000|2024-07-17 16:12:00|2247.9|2247.6|2248|2247.7|2248.4|2248.1|2247.9|2247.6|37
1721232730000|2024-07-17 16:12:10|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.6|2247.3|30
1721232740000|2024-07-17 16:12:20|2247.9|2247.6|2248|2247.7|2248.3|2248|2247.8|2247.5|32
1721232750000|2024-07-17 16:12:30|2247.9|2247.6|2247.5|2247.2|2248|2247.7|2247.4|2247.1|63
1721232760000|2024-07-17 16:12:40|2247.7|2247.4|2246.8|2246.5|2247.8|2247.5|2246.7|2246.4|105
1721232770000|2024-07-17 16:12:50|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|135
1721232780000|2024-07-17 16:13:00|2247.1|2246.8|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|111
1721232790000|2024-07-17 16:13:10|2246.4|2246.1|2246.3|2246|2247|2246.7|2246.3|2246|76
1721232800000|2024-07-17 16:13:20|2246.4|2246.1|2246.7|2246.4|2247|2246.7|2246.4|2246.1|64
1721232810000|2024-07-17 16:13:30|2246.8|2246.5|2246.3|2246|2246.9|2246.6|2246|2245.7|81
1721232820000|2024-07-17 16:13:40|2246.1|2245.8|2245.4|2245.1|2246.1|2245.8|2245.4|2245.1|252
1721232830000|2024-07-17 16:13:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245|2244.7|142
1721232840000|2024-07-17 16:14:00|2245.7|2245.4|2245.6|2245.3|2245.9|2245.6|2245|2244.7|83
1721232850000|2024-07-17 16:14:10|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.1|2244.8|39
1721232860000|2024-07-17 16:14:20|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2245|2244.7|66
1721232870000|2024-07-17 16:14:30|2245.5|2245.2|2245.9|2245.6|2246|2245.7|2245.5|2245.2|84
1721232880000|2024-07-17 16:14:40|2246|2245.7|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|132
1721232890000|2024-07-17 16:14:50|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|67
1721232900000|2024-07-17 16:15:00|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|121
1721232910000|2024-07-17 16:15:10|2246.2|2245.9|2247.8|2247.5|2247.8|2247.5|2246.1|2245.8|166
1721232920000|2024-07-17 16:15:20|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247|2246.7|76
1721232930000|2024-07-17 16:15:30|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.2|2246.9|37
1721232940000|2024-07-17 16:15:40|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2247|2246.7|53
1721232950000|2024-07-17 16:15:50|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|89
1721232960000|2024-07-17 16:16:00|2246.6|2246.3|2246.4|2246.1|2246.8|2246.5|2246.3|2246|96
1721232970000|2024-07-17 16:16:10|2246.5|2246.2|2246.1|2245.8|2246.7|2246.4|2245.8|2245.5|37
1721232980000|2024-07-17 16:16:20|2245.8|2245.5|2245.9|2245.6|2246.4|2246.1|2245.8|2245.5|103
1721232990000|2024-07-17 16:16:30|2246|2245.7|2246.4|2246.1|2246.5|2246.2|2246|2245.7|35
1721233000000|2024-07-17 16:16:40|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.3|2246|22
1721233010000|2024-07-17 16:16:50|2247.1|2246.8|2246.6|2246.3|2247.4|2247.1|2246.6|2246.3|59
1721233020000|2024-07-17 16:17:00|2246.5|2246.2|2247.1|2246.8|2247.2|2246.9|2246.4|2246.1|40
1721233030000|2024-07-17 16:17:10|2247|2246.7|2247.4|2247.1|2247.6|2247.3|2247|2246.7|27
1721233040000|2024-07-17 16:17:20|2247.5|2247.2|2248.8|2248.5|2248.8|2248.5|2247.5|2247.2|138
1721233050000|2024-07-17 16:17:30|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|68
1721233060000|2024-07-17 16:17:40|2249.3|2249|2249.9|2249.6|2250|2249.7|2249.3|2249|62
1721233070000|2024-07-17 16:17:50|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.8|2249.5|55
1721233080000|2024-07-17 16:18:00|2250.1|2249.8|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|64
1721233090000|2024-07-17 16:18:10|2250.5|2250.2|2250.5|2250.2|2251.1|2250.8|2250.4|2250.1|214
1721233100000|2024-07-17 16:18:20|2250.6|2250.3|2249.7|2249.4|2250.7|2250.4|2249.7|2249.4|126
1721233110000|2024-07-17 16:18:30|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.3|2249|83
1721233120000|2024-07-17 16:18:40|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.3|2249|38
1721233130000|2024-07-17 16:18:50|2249.4|2249.1|2250.4|2250.1|2250.6|2250.3|2249.4|2249.1|112
1721233140000|2024-07-17 16:19:00|2250.5|2250.2|2250.2|2249.9|2250.7|2250.4|2250.1|2249.8|42
1721233150000|2024-07-17 16:19:10|2250|2249.7|2249.9|2249.6|2250.4|2250.1|2249.8|2249.5|27
1721233160000|2024-07-17 16:19:20|2250|2249.7|2248.9|2248.6|2250.1|2249.8|2248.8|2248.5|112
1721233170000|2024-07-17 16:19:30|2249|2248.7|2248.2|2247.9|2249|2248.7|2248.2|2247.9|61
1721233180000|2024-07-17 16:19:40|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2248.1|2247.8|47
1721233190000|2024-07-17 16:19:50|2248.7|2248.4|2249.1|2248.8|2249.3|2249|2248.7|2248.4|36
1721233200000|2024-07-17 16:20:00|2249.2|2248.9|2248.8|2248.5|2249.4|2249.1|2248.5|2248.2|146
1721233210000|2024-07-17 16:20:10|2248.6|2248.3|2249.7|2249.4|2250.1|2249.8|2248.6|2248.3|144
1721233220000|2024-07-17 16:20:20|2249.5|2249.2|2248.9|2248.6|2249.7|2249.4|2248.8|2248.5|44
1721233230000|2024-07-17 16:20:30|2249.1|2248.8|2249.3|2249|2249.9|2249.6|2249.1|2248.8|95
1721233240000|2024-07-17 16:20:40|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2248.8|2248.5|28
1721233250000|2024-07-17 16:20:50|2248.9|2248.6|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|50
1721233260000|2024-07-17 16:21:00|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.8|2248.5|39
1721233270000|2024-07-17 16:21:10|2248.8|2248.5|2248.1|2247.8|2248.8|2248.5|2248.1|2247.8|63
1721233280000|2024-07-17 16:21:20|2248.2|2247.9|2247.3|2247|2248.2|2247.9|2247.2|2246.9|45
1721233290000|2024-07-17 16:21:30|2247.4|2247.1|2246.9|2246.6|2247.5|2247.2|2246.9|2246.6|28
1721233300000|2024-07-17 16:21:40|2247|2246.7|2247.2|2246.9|2247.3|2247|2246.7|2246.4|67
1721233310000|2024-07-17 16:21:50|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.1|2246.8|24
1721233320000|2024-07-17 16:22:00|2247.4|2247.1|2247.4|2247.1|2247.7|2247.4|2247.2|2246.9|43
1721233330000|2024-07-17 16:22:10|2247.3|2247|2247.6|2247.3|2248.2|2247.9|2247.3|2247|135
1721233340000|2024-07-17 16:22:20|2247.7|2247.4|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|61
1721233350000|2024-07-17 16:22:30|2247.6|2247.3|2247.2|2246.9|2247.7|2247.4|2246.8|2246.5|70
1721233360000|2024-07-17 16:22:40|2247.3|2247|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|54
1721233370000|2024-07-17 16:22:50|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2246.8|2246.5|30
1721233380000|2024-07-17 16:23:00|2247|2246.7|2247.6|2247.3|2247.6|2247.3|2246.8|2246.5|63
1721233390000|2024-07-17 16:23:10|2247.5|2247.2|2247.8|2247.5|2248|2247.7|2247.5|2247.2|89
1721233400000|2024-07-17 16:23:20|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.1|2246.8|125
1721233410000|2024-07-17 16:23:30|2247.1|2246.8|2247.3|2247|2247.3|2247|2246.8|2246.5|47
1721233420000|2024-07-17 16:23:40|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|36
1721233430000|2024-07-17 16:23:50|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.7|2246.4|47
1721233440000|2024-07-17 16:24:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|108
1721233450000|2024-07-17 16:24:10|2246.9|2246.6|2246.9|2246.6|2247.2|2246.9|2246.4|2246.1|93
1721233460000|2024-07-17 16:24:20|2247|2246.7|2247.6|2247.3|2247.7|2247.4|2246.9|2246.6|105
1721233470000|2024-07-17 16:24:30|2247.7|2247.4|2247.4|2247.1|2247.8|2247.5|2247.3|2247|39
1721233480000|2024-07-17 16:24:40|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.6|2246.3|52
1721233490000|2024-07-17 16:24:50|2246.4|2246.1|2245.8|2245.5|2246.6|2246.3|2245.7|2245.4|337
1721233500000|2024-07-17 16:25:00|2245.9|2245.6|2245.1|2244.8|2245.9|2245.6|2245|2244.7|184
1721233510000|2024-07-17 16:25:10|2245|2244.7|2245|2244.7|2245.3|2245|2244.9|2244.6|42
1721233520000|2024-07-17 16:25:20|2244.8|2244.5|2243.7|2243.4|2244.9|2244.6|2243.7|2243.4|277
1721233530000|2024-07-17 16:25:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|120
1721233540000|2024-07-17 16:25:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|85
1721233550000|2024-07-17 16:25:50|2244.1|2243.8|2244.1|2243.8|2244.5|2244.2|2243.9|2243.6|135
1721233560000|2024-07-17 16:26:00|2244.2|2243.9|2245.6|2245.3|2245.8|2245.5|2243.9|2243.6|100
1721233570000|2024-07-17 16:26:10|2245.8|2245.5|2247.1|2246.8|2247.3|2247|2245.8|2245.5|162
1721233580000|2024-07-17 16:26:20|2246.9|2246.6|2245.6|2245.3|2247.2|2246.9|2245.1|2244.8|127
1721233590000|2024-07-17 16:26:30|2245.4|2245.1|2246.5|2246.2|2246.5|2246.2|2245.4|2245.1|49
1721233600000|2024-07-17 16:26:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2245.9|2245.6|41
1721233610000|2024-07-17 16:26:50|2246.4|2246.1|2246.9|2246.6|2247|2246.7|2246.4|2246.1|71
1721233620000|2024-07-17 16:27:00|2247|2246.7|2246.2|2245.9|2247.2|2246.9|2246.1|2245.8|51
1721233630000|2024-07-17 16:27:10|2246.5|2246.2|2247.3|2247|2247.3|2247|2246.4|2246.1|76
1721233640000|2024-07-17 16:27:20|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|50
1721233650000|2024-07-17 16:27:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|49
1721233660000|2024-07-17 16:27:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2246.9|2246.6|67
1721233670000|2024-07-17 16:27:50|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|61
1721233680000|2024-07-17 16:28:00|2248.2|2247.9|2247.5|2247.2|2248.2|2247.9|2247.5|2247.2|56
1721233690000|2024-07-17 16:28:10|2247.6|2247.3|2246.4|2246.1|2247.6|2247.3|2246.3|2246|59
1721233700000|2024-07-17 16:28:20|2246.3|2246|2245.9|2245.6|2246.5|2246.2|2245.8|2245.5|89
1721233710000|2024-07-17 16:28:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|71
1721233720000|2024-07-17 16:28:40|2246|2245.7|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|32
1721233730000|2024-07-17 16:28:50|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.4|2245.1|61
1721233740000|2024-07-17 16:29:00|2245.8|2245.5|2245.2|2244.9|2246.1|2245.8|2245.2|2244.9|45
1721233750000|2024-07-17 16:29:10|2245.3|2245|2245.5|2245.2|2245.9|2245.6|2245.2|2244.9|45
1721233760000|2024-07-17 16:29:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245|2244.7|51
1721233770000|2024-07-17 16:29:30|2245.6|2245.3|2245.1|2244.8|2245.8|2245.5|2244.9|2244.6|55
1721233780000|2024-07-17 16:29:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.6|2244.3|49
1721233790000|2024-07-17 16:29:50|2245|2244.7|2245|2244.7|2245.3|2245|2244.7|2244.4|44
1721233800000|2024-07-17 16:30:00|2244.7|2244.4|2245.5|2245.2|2245.6|2245.3|2244.6|2244.3|75
1721233810000|2024-07-17 16:30:10|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.1|2244.8|45
1721233820000|2024-07-17 16:30:20|2245.5|2245.2|2246.3|2246|2246.3|2246|2245.5|2245.2|58
1721233830000|2024-07-17 16:30:30|2246.4|2246.1|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|97
1721233840000|2024-07-17 16:30:40|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2245.8|2245.5|69
1721233850000|2024-07-17 16:30:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|75
1721233860000|2024-07-17 16:31:00|2246.8|2246.5|2247|2246.7|2247.1|2246.8|2246.4|2246.1|62
1721233870000|2024-07-17 16:31:10|2247.1|2246.8|2246.2|2245.9|2247.1|2246.8|2246|2245.7|86
1721233880000|2024-07-17 16:31:20|2246|2245.7|2245.1|2244.8|2246.2|2245.9|2245.1|2244.8|45
1721233890000|2024-07-17 16:31:30|2245|2244.7|2245.3|2245|2245.3|2245|2244.7|2244.4|39
1721233900000|2024-07-17 16:31:40|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|27
1721233910000|2024-07-17 16:31:50|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|41
1721233920000|2024-07-17 16:32:00|2245.7|2245.4|2246.8|2246.5|2246.8|2246.5|2245.7|2245.4|55
1721233930000|2024-07-17 16:32:10|2246.7|2246.4|2246.4|2246.1|2246.9|2246.6|2246.2|2245.9|69
1721233940000|2024-07-17 16:32:20|2246.5|2246.2|2246.7|2246.4|2247.3|2247|2246.5|2246.2|54
1721233950000|2024-07-17 16:32:30|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|46
1721233960000|2024-07-17 16:32:40|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2245.9|2245.6|31
1721233970000|2024-07-17 16:32:50|2246.3|2246|2246.4|2246.1|2246.8|2246.5|2246.3|2246|22
1721233980000|2024-07-17 16:33:00|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|31
1721233990000|2024-07-17 16:33:10|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|37
1721234000000|2024-07-17 16:33:20|2247.1|2246.8|2246.7|2246.4|2247.3|2247|2246.7|2246.4|69
1721234010000|2024-07-17 16:33:30|2246.6|2246.3|2247.2|2246.9|2247.2|2246.9|2246.6|2246.3|34
1721234020000|2024-07-17 16:33:40|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.4|2246.1|45
1721234030000|2024-07-17 16:33:50|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.4|2246.1|88
1721234040000|2024-07-17 16:34:00|2247.1|2246.8|2247.4|2247.1|2247.6|2247.3|2247|2246.7|55
1721234050000|2024-07-17 16:34:10|2247.5|2247.2|2246.1|2245.8|2247.6|2247.3|2246.1|2245.8|63
1721234060000|2024-07-17 16:34:20|2246.2|2245.9|2246.4|2246.1|2246.6|2246.3|2246.2|2245.9|40
1721234070000|2024-07-17 16:34:30|2246.3|2246|2246.9|2246.6|2246.9|2246.6|2246|2245.7|112
1721234080000|2024-07-17 16:34:40|2246.8|2246.5|2246.2|2245.9|2246.8|2246.5|2246.1|2245.8|20
1721234090000|2024-07-17 16:34:50|2246.3|2246|2245.8|2245.5|2246.5|2246.2|2245.6|2245.3|69
1721234100000|2024-07-17 16:35:00|2245.7|2245.4|2245.7|2245.4|2246|2245.7|2245.6|2245.3|57
1721234110000|2024-07-17 16:35:10|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|30
1721234120000|2024-07-17 16:35:20|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|25
1721234130000|2024-07-17 16:35:30|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|49
1721234140000|2024-07-17 16:35:40|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2245.7|2245.4|41
1721234150000|2024-07-17 16:35:50|2246.4|2246.1|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|41
1721234160000|2024-07-17 16:36:00|2246.3|2246|2246.7|2246.4|2246.9|2246.6|2246.3|2246|47
1721234170000|2024-07-17 16:36:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.2|2245.9|73
1721234180000|2024-07-17 16:36:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|26
1721234190000|2024-07-17 16:36:30|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.1|2245.8|69
1721234200000|2024-07-17 16:36:40|2246.3|2246|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|60
1721234210000|2024-07-17 16:36:50|2246.7|2246.4|2246.7|2246.4|2247|2246.7|2246.6|2246.3|62
1721234220000|2024-07-17 16:37:00|2246.8|2246.5|2246.9|2246.6|2247.4|2247.1|2246.8|2246.5|97
1721234230000|2024-07-17 16:37:10|2246.8|2246.5|2246.2|2245.9|2246.9|2246.6|2246.2|2245.9|57
1721234240000|2024-07-17 16:37:20|2246.4|2246.1|2246.4|2246.1|2246.8|2246.5|2246.3|2246|36
1721234250000|2024-07-17 16:37:30|2246.5|2246.2|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|39
1721234260000|2024-07-17 16:37:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|36
1721234270000|2024-07-17 16:37:50|2246.8|2246.5|2247.2|2246.9|2247.3|2247|2246.7|2246.4|112
1721234280000|2024-07-17 16:38:00|2247.3|2247|2247|2246.7|2247.4|2247.1|2246.9|2246.6|43
1721234290000|2024-07-17 16:38:10|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2245.4|2245.1|124
1721234300000|2024-07-17 16:38:20|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2245.9|2245.6|67
1721234310000|2024-07-17 16:38:30|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.1|2245.8|27
1721234320000|2024-07-17 16:38:40|2246.6|2246.3|2247|2246.7|2247.2|2246.9|2246.5|2246.2|85
1721234330000|2024-07-17 16:38:50|2247.1|2246.8|2247.6|2247.3|2247.7|2247.4|2247.1|2246.8|46
1721234340000|2024-07-17 16:39:00|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|57
1721234350000|2024-07-17 16:39:10|2248|2247.7|2247.3|2247|2248.2|2247.9|2247.3|2247|78
1721234360000|2024-07-17 16:39:20|2247.4|2247.1|2246.7|2246.4|2247.4|2247.1|2246.5|2246.2|42
1721234370000|2024-07-17 16:39:30|2246.8|2246.5|2246.3|2246|2246.8|2246.5|2246.2|2245.9|76
1721234380000|2024-07-17 16:39:40|2246.2|2245.9|2246|2245.7|2246.5|2246.2|2246|2245.7|62
1721234390000|2024-07-17 16:39:50|2245.8|2245.5|2245|2244.7|2245.8|2245.5|2244.8|2244.5|74
1721234400000|2024-07-17 16:40:00|2244.9|2244.6|2245.9|2245.6|2245.9|2245.6|2244.9|2244.6|113
1721234410000|2024-07-17 16:40:10|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.3|2245|38
1721234420000|2024-07-17 16:40:20|2245.3|2245|2245.2|2244.9|2245.5|2245.2|2244.9|2244.6|78
1721234430000|2024-07-17 16:40:30|2245.3|2245|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|33
1721234440000|2024-07-17 16:40:40|2245.2|2244.9|2244.6|2244.3|2245.5|2245.2|2244.6|2244.3|43
1721234450000|2024-07-17 16:40:50|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|27
1721234460000|2024-07-17 16:41:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2243.9|2243.6|37
1721234470000|2024-07-17 16:41:10|2244|2243.7|2244.5|2244.2|2244.8|2244.5|2244|2243.7|40
1721234480000|2024-07-17 16:41:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|80
1721234490000|2024-07-17 16:41:30|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2243.9|2243.6|116
1721234500000|2024-07-17 16:41:40|2244.4|2244.1|2245.1|2244.8|2245.2|2244.9|2244|2243.7|89
1721234510000|2024-07-17 16:41:50|2245.2|2244.9|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|40
1721234520000|2024-07-17 16:42:00|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.2|2243.9|82
1721234530000|2024-07-17 16:42:10|2244.2|2243.9|2244|2243.7|2244.6|2244.3|2244|2243.7|54
1721234540000|2024-07-17 16:42:20|2244.1|2243.8|2244.5|2244.2|2244.6|2244.3|2244|2243.7|42
1721234550000|2024-07-17 16:42:30|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.3|2244|26
1721234560000|2024-07-17 16:42:40|2244.3|2244|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|23
1721234570000|2024-07-17 16:42:50|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2243.9|2243.6|34
1721234580000|2024-07-17 16:43:00|2244.4|2244.1|2244.5|2244.2|2244.9|2244.6|2244.4|2244.1|43
1721234590000|2024-07-17 16:43:10|2244.6|2244.3|2244.4|2244.1|2244.7|2244.4|2244.3|2244|18
1721234600000|2024-07-17 16:43:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2243.9|2243.6|38
1721234610000|2024-07-17 16:43:30|2244.1|2243.8|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|27
1721234620000|2024-07-17 16:43:40|2244.2|2243.9|2244.3|2244|2244.6|2244.3|2244.1|2243.8|24
1721234630000|2024-07-17 16:43:50|2244.1|2243.8|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|85
1721234640000|2024-07-17 16:44:00|2243.7|2243.4|2243.6|2243.3|2244|2243.7|2243.6|2243.3|67
1721234650000|2024-07-17 16:44:10|2243.7|2243.4|2244|2243.7|2244.3|2244|2243.7|2243.4|57
1721234660000|2024-07-17 16:44:20|2244.1|2243.8|2243.4|2243.1|2244.1|2243.8|2243.4|2243.1|84
1721234670000|2024-07-17 16:44:30|2243.2|2242.9|2243|2242.7|2243.5|2243.2|2243|2242.7|167
1721234680000|2024-07-17 16:44:40|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2242.9|2242.6|49
1721234690000|2024-07-17 16:44:50|2243.1|2242.8|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|36
1721234700000|2024-07-17 16:45:00|2243|2242.7|2243.2|2242.9|2243.5|2243.2|2242.7|2242.4|133
1721234710000|2024-07-17 16:45:10|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|35
1721234720000|2024-07-17 16:45:20|2243.8|2243.5|2244.6|2244.3|2245|2244.7|2243.8|2243.5|159
1721234730000|2024-07-17 16:45:30|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.2|2243.9|85
1721234740000|2024-07-17 16:45:40|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|35
1721234750000|2024-07-17 16:45:50|2244.7|2244.4|2244.6|2244.3|2245|2244.7|2244.6|2244.3|31
1721234760000|2024-07-17 16:46:00|2244.7|2244.4|2244|2243.7|2244.7|2244.4|2243.9|2243.6|42
1721234770000|2024-07-17 16:46:10|2243.8|2243.5|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|46
1721234780000|2024-07-17 16:46:20|2243.3|2243|2243.4|2243.1|2243.7|2243.4|2243.3|2243|22
1721234790000|2024-07-17 16:46:30|2243.5|2243.2|2244|2243.7|2244.2|2243.9|2243.5|2243.2|37
1721234800000|2024-07-17 16:46:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|22
1721234810000|2024-07-17 16:46:50|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244|2243.7|17
1721234820000|2024-07-17 16:47:00|2244.3|2244|2244.6|2244.3|2244.8|2244.5|2244.3|2244|49
1721234830000|2024-07-17 16:47:10|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2243.7|2243.4|36
1721234840000|2024-07-17 16:47:20|2243.9|2243.6|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|31
1721234850000|2024-07-17 16:47:30|2243.7|2243.4|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|32
1721234860000|2024-07-17 16:47:40|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|26
1721234870000|2024-07-17 16:47:50|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|28
1721234880000|2024-07-17 16:48:00|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|20
1721234890000|2024-07-17 16:48:10|2243.3|2243|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|25
1721234900000|2024-07-17 16:48:20|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|31
1721234910000|2024-07-17 16:48:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|22
1721234920000|2024-07-17 16:48:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.7|2242.4|36
1721234930000|2024-07-17 16:48:50|2242.9|2242.6|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|39
1721234940000|2024-07-17 16:49:00|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|59
1721234950000|2024-07-17 16:49:10|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|80
1721234960000|2024-07-17 16:49:20|2242.9|2242.6|2241.6|2241.3|2242.9|2242.6|2241.5|2241.2|144
1721234970000|2024-07-17 16:49:30|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|48
1721234980000|2024-07-17 16:49:40|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|121
1721234990000|2024-07-17 16:49:50|2242|2241.7|2242.5|2242.2|2242.7|2242.4|2241.6|2241.3|348
1721235000000|2024-07-17 16:50:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2241.6|2241.3|117
1721235010000|2024-07-17 16:50:10|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|51
1721235020000|2024-07-17 16:50:20|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242|2241.7|83
1721235030000|2024-07-17 16:50:30|2242|2241.7|2241.4|2241.1|2242.4|2242.1|2241.4|2241.1|101
1721235040000|2024-07-17 16:50:40|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|59
1721235050000|2024-07-17 16:50:50|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2240.9|2240.6|107
1721235060000|2024-07-17 16:51:00|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2240.9|2240.6|121
1721235070000|2024-07-17 16:51:10|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|33
1721235080000|2024-07-17 16:51:20|2241.2|2240.9|2241.7|2241.4|2241.7|2241.4|2241.1|2240.8|67
1721235090000|2024-07-17 16:51:30|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.1|2240.8|298
1721235100000|2024-07-17 16:51:40|2242|2241.7|2242|2241.7|2242.2|2241.9|2241.3|2241|408
1721235110000|2024-07-17 16:51:50|2241.9|2241.6|2241.7|2241.4|2242.2|2241.9|2241.6|2241.3|104
1721235120000|2024-07-17 16:52:00|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.1|2240.8|53
1721235130000|2024-07-17 16:52:10|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|41
1721235140000|2024-07-17 16:52:20|2241.8|2241.5|2241.3|2241|2241.9|2241.6|2241.3|2241|53
1721235150000|2024-07-17 16:52:30|2241.5|2241.2|2240.9|2240.6|2241.5|2241.2|2240.8|2240.5|162
1721235160000|2024-07-17 16:52:40|2241|2240.7|2240.1|2239.8|2241|2240.7|2240.1|2239.8|193
1721235170000|2024-07-17 16:52:50|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|100
1721235180000|2024-07-17 16:53:00|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.9|2240.6|53
1721235190000|2024-07-17 16:53:10|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.7|2240.4|34
1721235200000|2024-07-17 16:53:20|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.2|2240.9|61
1721235210000|2024-07-17 16:53:30|2242.1|2241.8|2243.2|2242.9|2243.2|2242.9|2242.1|2241.8|80
1721235220000|2024-07-17 16:53:40|2243.3|2243|2244|2243.7|2244|2243.7|2243.3|2243|86
1721235230000|2024-07-17 16:53:50|2244.1|2243.8|2244.9|2244.6|2244.9|2244.6|2244.1|2243.8|196
1721235240000|2024-07-17 16:54:00|2244.8|2244.5|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|100
1721235250000|2024-07-17 16:54:10|2245.5|2245.2|2245.8|2245.5|2246.1|2245.8|2245.2|2244.9|328
1721235260000|2024-07-17 16:54:20|2245.7|2245.4|2245.1|2244.8|2245.7|2245.4|2244.6|2244.3|129
1721235270000|2024-07-17 16:54:30|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|92
1721235280000|2024-07-17 16:54:40|2244.7|2244.4|2245.3|2245|2245.4|2245.1|2244.5|2244.2|59
1721235290000|2024-07-17 16:54:50|2245.2|2244.9|2245.6|2245.3|2245.8|2245.5|2245.2|2244.9|67
1721235300000|2024-07-17 16:55:00|2245.5|2245.2|2245.8|2245.5|2246.1|2245.8|2245.5|2245.2|53
1721235310000|2024-07-17 16:55:10|2246|2245.7|2246.1|2245.8|2246.3|2246|2246|2245.7|39
1721235320000|2024-07-17 16:55:20|2246|2245.7|2245.4|2245.1|2246|2245.7|2245.2|2244.9|76
1721235330000|2024-07-17 16:55:30|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|49
1721235340000|2024-07-17 16:55:40|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.6|2245.3|31
1721235350000|2024-07-17 16:55:50|2245.9|2245.6|2246.5|2246.2|2246.9|2246.6|2245.8|2245.5|262
1721235360000|2024-07-17 16:56:00|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.3|2245|91
1721235370000|2024-07-17 16:56:10|2245.6|2245.3|2245.1|2244.8|2245.6|2245.3|2244.8|2244.5|57
1721235380000|2024-07-17 16:56:20|2245|2244.7|2244.5|2244.2|2245|2244.7|2244.4|2244.1|48
1721235390000|2024-07-17 16:56:30|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2243.9|2243.6|30
1721235400000|2024-07-17 16:56:40|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.6|2243.3|42
1721235410000|2024-07-17 16:56:50|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2243|2242.7|55
1721235420000|2024-07-17 16:57:00|2243.3|2243|2243.3|2243|2243.6|2243.3|2243.3|2243|73
1721235430000|2024-07-17 16:57:10|2243.1|2242.8|2244.5|2244.2|2244.5|2244.2|2243.1|2242.8|89
1721235440000|2024-07-17 16:57:20|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244.3|2244|42
1721235450000|2024-07-17 16:57:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|43
1721235460000|2024-07-17 16:57:40|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|14
1721235470000|2024-07-17 16:57:50|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|23
1721235480000|2024-07-17 16:58:00|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.1|2243.8|46
1721235490000|2024-07-17 16:58:10|2244.4|2244.1|2245.8|2245.5|2245.8|2245.5|2244.3|2244|191
1721235500000|2024-07-17 16:58:20|2246|2245.7|2245.2|2244.9|2246|2245.7|2245.2|2244.9|143
1721235510000|2024-07-17 16:58:30|2245.1|2244.8|2245.2|2244.9|2245.5|2245.2|2244.9|2244.6|59
1721235520000|2024-07-17 16:58:40|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.1|2244.8|54
1721235530000|2024-07-17 16:58:50|2245.6|2245.3|2246.4|2246.1|2246.4|2246.1|2245.5|2245.2|104
1721235540000|2024-07-17 16:59:00|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2246.2|2245.9|61
1721235550000|2024-07-17 16:59:10|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.3|2246|107
1721235560000|2024-07-17 16:59:20|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|47
1721235570000|2024-07-17 16:59:30|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246|2245.7|50
1721235580000|2024-07-17 16:59:40|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246|2245.7|33
1721235590000|2024-07-17 16:59:50|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.5|2245.2|37
1721235600000|2024-07-17 17:00:00|2245.5|2245.2|2244.6|2244.3|2245.5|2245.2|2244.6|2244.3|47
1721235610000|2024-07-17 17:00:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|27
1721235620000|2024-07-17 17:00:20|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|18
1721235630000|2024-07-17 17:00:30|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|29
1721235640000|2024-07-17 17:00:40|2244.6|2244.3|2245.2|2244.9|2245.2|2244.9|2244.6|2244.3|34
1721235650000|2024-07-17 17:00:50|2245|2244.7|2244.5|2244.2|2245.2|2244.9|2244.5|2244.2|34
1721235660000|2024-07-17 17:01:00|2244.6|2244.3|2244.6|2244.3|2244.9|2244.6|2244.3|2244|73
1721235670000|2024-07-17 17:01:10|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.7|2244.4|35
1721235680000|2024-07-17 17:01:20|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|19
1721235690000|2024-07-17 17:01:30|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|54
1721235700000|2024-07-17 17:01:40|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2244.7|2244.4|145
1721235710000|2024-07-17 17:01:50|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|51
1721235720000|2024-07-17 17:02:00|2246|2245.7|2245.5|2245.2|2246.3|2246|2245.5|2245.2|58
1721235730000|2024-07-17 17:02:10|2245.1|2244.8|2244.7|2244.4|2245.3|2245|2244.7|2244.4|85
1721235740000|2024-07-17 17:02:20|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2244.1|2243.8|62
1721235750000|2024-07-17 17:02:30|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|31
1721235760000|2024-07-17 17:02:40|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244|2243.7|100
1721235770000|2024-07-17 17:02:50|2244.3|2244|2245.8|2245.5|2245.9|2245.6|2244.3|2244|50
1721235780000|2024-07-17 17:03:00|2245.7|2245.4|2246.2|2245.9|2246.4|2246.1|2245.7|2245.4|39
1721235790000|2024-07-17 17:03:10|2246.3|2246|2245.8|2245.5|2246.4|2246.1|2245.8|2245.5|44
1721235800000|2024-07-17 17:03:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.4|2245.1|51
1721235810000|2024-07-17 17:03:30|2246|2245.7|2245.7|2245.4|2246.3|2246|2245.7|2245.4|41
1721235820000|2024-07-17 17:03:40|2245.5|2245.2|2244.8|2244.5|2245.5|2245.2|2244.6|2244.3|54
1721235830000|2024-07-17 17:03:50|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.7|2244.4|36
1721235840000|2024-07-17 17:04:00|2244.9|2244.6|2244.5|2244.2|2245|2244.7|2244.2|2243.9|32
1721235850000|2024-07-17 17:04:10|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|23
1721235860000|2024-07-17 17:04:20|2244.2|2243.9|2244.3|2244|2244.3|2244|2243.7|2243.4|31
1721235870000|2024-07-17 17:04:30|2244.1|2243.8|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|24
1721235880000|2024-07-17 17:04:40|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.8|2244.5|13
1721235890000|2024-07-17 17:04:50|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.2|2243.9|53
1721235900000|2024-07-17 17:05:00|2244.9|2244.6|2245.6|2245.3|2245.6|2245.3|2244.4|2244.1|66
1721235910000|2024-07-17 17:05:10|2245.5|2245.2|2244.7|2244.4|2245.6|2245.3|2244.7|2244.4|37
1721235920000|2024-07-17 17:05:20|2244.8|2244.5|2245.7|2245.4|2245.7|2245.4|2244.8|2244.5|19
1721235930000|2024-07-17 17:05:30|2245.6|2245.3|2244.8|2244.5|2245.7|2245.4|2244.7|2244.4|86
1721235940000|2024-07-17 17:05:40|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|27
1721235950000|2024-07-17 17:05:50|2244.6|2244.3|2244.2|2243.9|2244.9|2244.6|2244.1|2243.8|36
1721235960000|2024-07-17 17:06:00|2244.1|2243.8|2244.4|2244.1|2244.5|2244.2|2243.7|2243.4|38
1721235970000|2024-07-17 17:06:10|2244.5|2244.2|2243.9|2243.6|2244.6|2244.3|2243.8|2243.5|32
1721235980000|2024-07-17 17:06:20|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|39
1721235990000|2024-07-17 17:06:30|2243.5|2243.2|2242.3|2242|2243.6|2243.3|2242.3|2242|54
1721236000000|2024-07-17 17:06:40|2242.2|2241.9|2241.4|2241.1|2242.3|2242|2241.4|2241.1|126
1721236010000|2024-07-17 17:06:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|107
1721236020000|2024-07-17 17:07:00|2241.4|2241.1|2242.3|2242|2242.5|2242.2|2241.4|2241.1|90
1721236030000|2024-07-17 17:07:10|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2242.1|2241.8|150
1721236040000|2024-07-17 17:07:20|2242.1|2241.8|2242.9|2242.6|2243|2242.7|2242.1|2241.8|34
1721236050000|2024-07-17 17:07:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|31
1721236060000|2024-07-17 17:07:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|36
1721236070000|2024-07-17 17:07:50|2243|2242.7|2243.2|2242.9|2243.3|2243|2242.7|2242.4|41
1721236080000|2024-07-17 17:08:00|2243.3|2243|2241.9|2241.6|2243.3|2243|2241.7|2241.4|43
1721236090000|2024-07-17 17:08:10|2241.8|2241.5|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|25
1721236100000|2024-07-17 17:08:20|2242.5|2242.2|2242.3|2242|2242.7|2242.4|2241.9|2241.6|33
1721236110000|2024-07-17 17:08:30|2242.2|2241.9|2243.3|2243|2243.3|2243|2242.1|2241.8|64
1721236120000|2024-07-17 17:08:40|2243.4|2243.1|2243.4|2243.1|2243.7|2243.4|2243.2|2242.9|80
1721236130000|2024-07-17 17:08:50|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|39
1721236140000|2024-07-17 17:09:00|2243.2|2242.9|2243.8|2243.5|2244|2243.7|2243|2242.7|59
1721236150000|2024-07-17 17:09:10|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.3|2243|38
1721236160000|2024-07-17 17:09:20|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.4|2243.1|30
1721236170000|2024-07-17 17:09:30|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2243|2242.7|38
1721236180000|2024-07-17 17:09:40|2242.8|2242.5|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|28
1721236190000|2024-07-17 17:09:50|2242.7|2242.4|2242.1|2241.8|2242.8|2242.5|2242|2241.7|48
1721236200000|2024-07-17 17:10:00|2242.2|2241.9|2242.3|2242|2243|2242.7|2242.2|2241.9|42
1721236210000|2024-07-17 17:10:10|2242.4|2242.1|2242.6|2242.3|2242.8|2242.5|2242.1|2241.8|30
1721236220000|2024-07-17 17:10:20|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.3|2242|39
1721236230000|2024-07-17 17:10:30|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.2|2241.9|42
1721236240000|2024-07-17 17:10:40|2242.9|2242.6|2243.3|2243|2243.4|2243.1|2242.8|2242.5|31
1721236250000|2024-07-17 17:10:50|2243.2|2242.9|2243.3|2243|2243.5|2243.2|2243.2|2242.9|25
1721236260000|2024-07-17 17:11:00|2243.4|2243.1|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|55
1721236270000|2024-07-17 17:11:10|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2242.6|2242.3|41
1721236280000|2024-07-17 17:11:20|2243.5|2243.2|2242.7|2242.4|2243.6|2243.3|2242.6|2242.3|53
1721236290000|2024-07-17 17:11:30|2242.6|2242.3|2243.4|2243.1|2243.4|2243.1|2242.4|2242.1|25
1721236300000|2024-07-17 17:11:40|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.3|2243|32
1721236310000|2024-07-17 17:11:50|2243.4|2243.1|2243|2242.7|2243.5|2243.2|2242.9|2242.6|15
1721236320000|2024-07-17 17:12:00|2243.1|2242.8|2242.3|2242|2243.1|2242.8|2242.3|2242|23
1721236330000|2024-07-17 17:12:10|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242|2241.7|10
1721236340000|2024-07-17 17:12:20|2242.2|2241.9|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|23
1721236350000|2024-07-17 17:12:30|2241.8|2241.5|2242.6|2242.3|2242.6|2242.3|2241.8|2241.5|38
1721236360000|2024-07-17 17:12:40|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.5|2242.2|32
1721236370000|2024-07-17 17:12:50|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|43
1721236380000|2024-07-17 17:13:00|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.6|2242.3|56
1721236390000|2024-07-17 17:13:10|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2242.1|2241.8|36
1721236400000|2024-07-17 17:13:20|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.6|2241.3|101
1721236410000|2024-07-17 17:13:30|2241.8|2241.5|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|63
1721236420000|2024-07-17 17:13:40|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|37
1721236430000|2024-07-17 17:13:50|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|79
1721236440000|2024-07-17 17:14:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|18
1721236450000|2024-07-17 17:14:10|2241.2|2240.9|2241|2240.7|2241.5|2241.2|2241|2240.7|32
1721236460000|2024-07-17 17:14:20|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.1|2240.8|28
1721236470000|2024-07-17 17:14:30|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.3|2241|21
1721236480000|2024-07-17 17:14:40|2241.3|2241|2241.1|2240.8|2241.6|2241.3|2241|2240.7|46
1721236490000|2024-07-17 17:14:50|2241|2240.7|2241|2240.7|2241.2|2240.9|2240.9|2240.6|53
1721236500000|2024-07-17 17:15:00|2241.1|2240.8|2241.7|2241.4|2241.7|2241.4|2240.8|2240.5|44
1721236510000|2024-07-17 17:15:10|2241.6|2241.3|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|127
1721236520000|2024-07-17 17:15:20|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|53
1721236530000|2024-07-17 17:15:30|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|38
1721236540000|2024-07-17 17:15:40|2240.4|2240.1|2241.1|2240.8|2241.2|2240.9|2240.4|2240.1|22
1721236550000|2024-07-17 17:15:50|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.6|2240.3|37
1721236560000|2024-07-17 17:16:00|2240.9|2240.6|2240.4|2240.1|2241.2|2240.9|2240.4|2240.1|28
1721236570000|2024-07-17 17:16:10|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240|2239.7|46
1721236580000|2024-07-17 17:16:20|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.2|2238.9|231
1721236590000|2024-07-17 17:16:30|2240|2239.7|2240.1|2239.8|2240.3|2240|2239.9|2239.6|38
1721236600000|2024-07-17 17:16:40|2240.2|2239.9|2241.4|2241.1|2241.4|2241.1|2240.2|2239.9|87
1721236610000|2024-07-17 17:16:50|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|30
1721236620000|2024-07-17 17:17:00|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2240.6|2240.3|143
1721236630000|2024-07-17 17:17:10|2241.2|2240.9|2242|2241.7|2242|2241.7|2241.2|2240.9|65
1721236640000|2024-07-17 17:17:20|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.8|2241.5|41
1721236650000|2024-07-17 17:17:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|43
1721236660000|2024-07-17 17:17:40|2242.3|2242|2242.5|2242.2|2242.7|2242.4|2242.3|2242|39
1721236670000|2024-07-17 17:17:50|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|41
1721236680000|2024-07-17 17:18:00|2242|2241.7|2242.7|2242.4|2242.7|2242.4|2241.7|2241.4|41
1721236690000|2024-07-17 17:18:10|2242.8|2242.5|2242.4|2242.1|2242.9|2242.6|2242.2|2241.9|53
1721236700000|2024-07-17 17:18:20|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242|2241.7|48
1721236710000|2024-07-17 17:18:30|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.3|2242|28
1721236720000|2024-07-17 17:18:40|2242.8|2242.5|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|61
1721236730000|2024-07-17 17:18:50|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.5|2242.2|47
1721236740000|2024-07-17 17:19:00|2242.8|2242.5|2242|2241.7|2242.8|2242.5|2241.8|2241.5|51
1721236750000|2024-07-17 17:19:10|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.3|2241|58
1721236760000|2024-07-17 17:19:20|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.7|2240.4|88
1721236770000|2024-07-17 17:19:30|2241.1|2240.8|2240.8|2240.5|2241.4|2241.1|2240.7|2240.4|58
1721236780000|2024-07-17 17:19:40|2240.7|2240.4|2239.7|2239.4|2240.7|2240.4|2239.7|2239.4|65
1721236790000|2024-07-17 17:19:50|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|62
1721236800000|2024-07-17 17:20:00|2239|2238.7|2239|2238.7|2239.3|2239|2238.8|2238.5|74
1721236810000|2024-07-17 17:20:10|2238.9|2238.6|2237.8|2237.5|2238.9|2238.6|2237.8|2237.5|247
1721236820000|2024-07-17 17:20:20|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|125
1721236830000|2024-07-17 17:20:30|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|66
1721236840000|2024-07-17 17:20:40|2237.9|2237.6|2238.9|2238.6|2239.4|2239.1|2237.9|2237.6|101
1721236850000|2024-07-17 17:20:50|2238.5|2238.2|2237.7|2237.4|2238.5|2238.2|2237.4|2237.1|136
1721236860000|2024-07-17 17:21:00|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2237.4|2237.1|60
1721236870000|2024-07-17 17:21:10|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|64
1721236880000|2024-07-17 17:21:20|2238.2|2237.9|2238.7|2238.4|2238.7|2238.4|2238|2237.7|27
1721236890000|2024-07-17 17:21:30|2238.8|2238.5|2239.9|2239.6|2239.9|2239.6|2238.8|2238.5|76
1721236900000|2024-07-17 17:21:40|2240|2239.7|2240.2|2239.9|2240.6|2240.3|2239.9|2239.6|84
1721236910000|2024-07-17 17:21:50|2240.3|2240|2241.2|2240.9|2241.3|2241|2240|2239.7|145
1721236920000|2024-07-17 17:22:00|2241.3|2241|2239.6|2239.3|2241.4|2241.1|2239.6|2239.3|82
1721236930000|2024-07-17 17:22:10|2239.8|2239.5|2239.6|2239.3|2240|2239.7|2239.4|2239.1|47
1721236940000|2024-07-17 17:22:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2238.8|2238.5|75
1721236950000|2024-07-17 17:22:30|2239.4|2239.1|2240.3|2240|2240.3|2240|2239.3|2239|58
1721236960000|2024-07-17 17:22:40|2240.4|2240.1|2240.4|2240.1|2240.8|2240.5|2240.1|2239.8|78
1721236970000|2024-07-17 17:22:50|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240|2239.7|45
1721236980000|2024-07-17 17:23:00|2240.3|2240|2241.3|2241|2241.3|2241|2240.1|2239.8|88
1721236990000|2024-07-17 17:23:10|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|84
1721237000000|2024-07-17 17:23:20|2241.5|2241.2|2240.9|2240.6|2241.6|2241.3|2240.8|2240.5|246
1721237010000|2024-07-17 17:23:30|2240.8|2240.5|2240.4|2240.1|2240.9|2240.6|2240.1|2239.8|97
1721237020000|2024-07-17 17:23:40|2240.5|2240.2|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|35
1721237030000|2024-07-17 17:23:50|2240.9|2240.6|2240.7|2240.4|2241.1|2240.8|2240.5|2240.2|41
1721237040000|2024-07-17 17:24:00|2240.6|2240.3|2241.2|2240.9|2241.2|2240.9|2240.3|2240|55
1721237050000|2024-07-17 17:24:10|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241|2240.7|45
1721237060000|2024-07-17 17:24:20|2241.4|2241.1|2242|2241.7|2242|2241.7|2241.2|2240.9|55
1721237070000|2024-07-17 17:24:30|2242.1|2241.8|2242.7|2242.4|2242.7|2242.4|2242|2241.7|89
1721237080000|2024-07-17 17:24:40|2242.8|2242.5|2241.6|2241.3|2242.8|2242.5|2241.2|2240.9|64
1721237090000|2024-07-17 17:24:50|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.5|2241.2|59
1721237100000|2024-07-17 17:25:00|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.4|2241.1|61
1721237110000|2024-07-17 17:25:10|2242.3|2242|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|27
1721237120000|2024-07-17 17:25:20|2242.3|2242|2243.2|2242.9|2243.2|2242.9|2242.3|2242|178
1721237130000|2024-07-17 17:25:30|2243.3|2243|2242.8|2242.5|2243.4|2243.1|2242.6|2242.3|291
1721237140000|2024-07-17 17:25:40|2242.7|2242.4|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|58
1721237150000|2024-07-17 17:25:50|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243|2242.7|38
1721237160000|2024-07-17 17:26:00|2243.6|2243.3|2242.8|2242.5|2243.7|2243.4|2242.7|2242.4|113
1721237170000|2024-07-17 17:26:10|2242.9|2242.6|2243.9|2243.6|2243.9|2243.6|2242.9|2242.6|103
1721237180000|2024-07-17 17:26:20|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|96
1721237190000|2024-07-17 17:26:30|2243.7|2243.4|2243.6|2243.3|2244|2243.7|2243.6|2243.3|61
1721237200000|2024-07-17 17:26:40|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|56
1721237210000|2024-07-17 17:26:50|2243.3|2243|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|44
1721237220000|2024-07-17 17:27:00|2243.2|2242.9|2242.5|2242.2|2243.3|2243|2242.3|2242|44
1721237230000|2024-07-17 17:27:10|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.5|2242.2|31
1721237240000|2024-07-17 17:27:20|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.3|2242|41
1721237250000|2024-07-17 17:27:30|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.7|2241.4|29
1721237260000|2024-07-17 17:27:40|2241.8|2241.5|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|39
1721237270000|2024-07-17 17:27:50|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|17
1721237280000|2024-07-17 17:28:00|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|28
1721237290000|2024-07-17 17:28:10|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|93
1721237300000|2024-07-17 17:28:20|2242.6|2242.3|2242.7|2242.4|2243|2242.7|2242.6|2242.3|48
1721237310000|2024-07-17 17:28:30|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.8|2242.5|38
1721237320000|2024-07-17 17:28:40|2243.1|2242.8|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|17
1721237330000|2024-07-17 17:28:50|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.3|2243|68
1721237340000|2024-07-17 17:29:00|2243.5|2243.2|2243.7|2243.4|2244|2243.7|2243.5|2243.2|36
1721237350000|2024-07-17 17:29:10|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|54
1721237360000|2024-07-17 17:29:20|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|37
1721237370000|2024-07-17 17:29:30|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.8|2243.5|46
1721237380000|2024-07-17 17:29:40|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244.2|2243.9|31
1721237390000|2024-07-17 17:29:50|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.3|2244|72
1721237400000|2024-07-17 17:30:00|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.3|2244|29
1721237410000|2024-07-17 17:30:10|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|76
1721237420000|2024-07-17 17:30:20|2244.7|2244.4|2245.4|2245.1|2245.4|2245.1|2244.5|2244.2|175
1721237430000|2024-07-17 17:30:30|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.3|2245|95
1721237440000|2024-07-17 17:30:40|2245.7|2245.4|2245.8|2245.5|2246|2245.7|2245.7|2245.4|83
1721237450000|2024-07-17 17:30:50|2245.9|2245.6|2246|2245.7|2246.3|2246|2245.8|2245.5|110
1721237460000|2024-07-17 17:31:00|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.7|2245.4|160
1721237470000|2024-07-17 17:31:10|2246.1|2245.8|2245.8|2245.5|2246.3|2246|2245.8|2245.5|62
1721237480000|2024-07-17 17:31:20|2245.9|2245.6|2246.3|2246|2246.5|2246.2|2245.9|2245.6|87
1721237490000|2024-07-17 17:31:30|2246.4|2246.1|2245.2|2244.9|2246.4|2246.1|2244.7|2244.4|82
1721237500000|2024-07-17 17:31:40|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.3|2245|90
1721237510000|2024-07-17 17:31:50|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|84
1721237520000|2024-07-17 17:32:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|46
1721237530000|2024-07-17 17:32:10|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2245.7|2245.4|44
1721237540000|2024-07-17 17:32:20|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.1|2245.8|37
1721237550000|2024-07-17 17:32:30|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.9|2245.6|23
1721237560000|2024-07-17 17:32:40|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|26
1721237570000|2024-07-17 17:32:50|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.7|2245.4|73
1721237580000|2024-07-17 17:33:00|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246|2245.7|48
1721237590000|2024-07-17 17:33:10|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|82
1721237600000|2024-07-17 17:33:20|2246.5|2246.2|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|71
1721237610000|2024-07-17 17:33:30|2246.5|2246.2|2245.5|2245.2|2246.8|2246.5|2245.5|2245.2|43
1721237620000|2024-07-17 17:33:40|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2244.9|2244.6|91
1721237630000|2024-07-17 17:33:50|2245.7|2245.4|2246|2245.7|2246.4|2246.1|2245.7|2245.4|44
1721237640000|2024-07-17 17:34:00|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2245.7|2245.4|93
1721237650000|2024-07-17 17:34:10|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246.4|2246.1|73
1721237660000|2024-07-17 17:34:20|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|48
1721237670000|2024-07-17 17:34:30|2246.4|2246.1|2246.1|2245.8|2246.5|2246.2|2246|2245.7|28
1721237680000|2024-07-17 17:34:40|2246|2245.7|2246|2245.7|2246.2|2245.9|2245.5|2245.2|29
1721237690000|2024-07-17 17:34:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|62
1721237700000|2024-07-17 17:35:00|2246|2245.7|2245.3|2245|2246.3|2246|2245.3|2245|29
1721237710000|2024-07-17 17:35:10|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|52
1721237720000|2024-07-17 17:35:20|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|15
1721237730000|2024-07-17 17:35:30|2245.8|2245.5|2245.2|2244.9|2246|2245.7|2245.2|2244.9|15
1721237740000|2024-07-17 17:35:40|2245.1|2244.8|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|23
1721237750000|2024-07-17 17:35:50|2245|2244.7|2245.9|2245.6|2246|2245.7|2245|2244.7|66
1721237760000|2024-07-17 17:36:00|2245.8|2245.5|2245.4|2245.1|2245.9|2245.6|2245.1|2244.8|55
1721237770000|2024-07-17 17:36:10|2245.3|2245|2246|2245.7|2246|2245.7|2245.2|2244.9|39
1721237780000|2024-07-17 17:36:20|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|24
1721237790000|2024-07-17 17:36:30|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|20
1721237800000|2024-07-17 17:36:40|2246.2|2245.9|2246.6|2246.3|2246.8|2246.5|2246.2|2245.9|52
1721237810000|2024-07-17 17:36:50|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|35
1721237820000|2024-07-17 17:37:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.7|2246.4|60
1721237830000|2024-07-17 17:37:10|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2247.1|2246.8|71
1721237840000|2024-07-17 17:37:20|2247.9|2247.6|2248.4|2248.1|2248.4|2248.1|2247.7|2247.4|235
1721237850000|2024-07-17 17:37:30|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|81
1721237860000|2024-07-17 17:37:40|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|65
1721237870000|2024-07-17 17:37:50|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.7|2248.4|162
1721237880000|2024-07-17 17:38:00|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|107
1721237890000|2024-07-17 17:38:10|2248.8|2248.5|2248.4|2248.1|2249|2248.7|2248.4|2248.1|161
1721237900000|2024-07-17 17:38:20|2248.5|2248.2|2248|2247.7|2248.5|2248.2|2247.4|2247.1|162
1721237910000|2024-07-17 17:38:30|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.7|2247.4|53
1721237920000|2024-07-17 17:38:40|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|62
1721237930000|2024-07-17 17:38:50|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|21
1721237940000|2024-07-17 17:39:00|2247.9|2247.6|2246.8|2246.5|2247.9|2247.6|2246.6|2246.3|60
1721237950000|2024-07-17 17:39:10|2246.9|2246.6|2246.3|2246|2247|2246.7|2246.3|2246|20
1721237960000|2024-07-17 17:39:20|2246.2|2245.9|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|28
1721237970000|2024-07-17 17:39:30|2246.2|2245.9|2245.9|2245.6|2246.3|2246|2245.9|2245.6|23
1721237980000|2024-07-17 17:39:40|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|15
1721237990000|2024-07-17 17:39:50|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2246.1|2245.8|18
1721238000000|2024-07-17 17:40:00|2246.2|2245.9|2246.6|2246.3|2246.9|2246.6|2246.2|2245.9|48
1721238010000|2024-07-17 17:40:10|2246.4|2246.1|2246.2|2245.9|2246.8|2246.5|2246.1|2245.8|160
1721238020000|2024-07-17 17:40:20|2246.1|2245.8|2246|2245.7|2246.3|2246|2245.9|2245.6|36
1721238030000|2024-07-17 17:40:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|117
1721238040000|2024-07-17 17:40:40|2246.2|2245.9|2246.7|2246.4|2246.7|2246.4|2246.1|2245.8|63
1721238050000|2024-07-17 17:40:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|29
1721238060000|2024-07-17 17:41:00|2246.8|2246.5|2246.5|2246.2|2247|2246.7|2246.4|2246.1|40
1721238070000|2024-07-17 17:41:10|2246.4|2246.1|2246.7|2246.4|2246.9|2246.6|2246.4|2246.1|38
1721238080000|2024-07-17 17:41:20|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.3|2246|32
1721238090000|2024-07-17 17:41:30|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.2|2245.9|31
1721238100000|2024-07-17 17:41:40|2246.7|2246.4|2247.2|2246.9|2247.3|2247|2246.7|2246.4|40
1721238110000|2024-07-17 17:41:50|2247.3|2247|2247|2246.7|2247.5|2247.2|2246.7|2246.4|33
1721238120000|2024-07-17 17:42:00|2246.9|2246.6|2246.6|2246.3|2247.1|2246.8|2246.5|2246.2|55
1721238130000|2024-07-17 17:42:10|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|36
1721238140000|2024-07-17 17:42:20|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.1|2246.8|72
1721238150000|2024-07-17 17:42:30|2247.2|2246.9|2247.6|2247.3|2247.7|2247.4|2247.2|2246.9|51
1721238160000|2024-07-17 17:42:40|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|16
1721238170000|2024-07-17 17:42:50|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|20
1721238180000|2024-07-17 17:43:00|2248.1|2247.8|2248.2|2247.9|2248.6|2248.3|2248|2247.7|89
1721238190000|2024-07-17 17:43:10|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2248|2247.7|50
1721238200000|2024-07-17 17:43:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|32
1721238210000|2024-07-17 17:43:30|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2247.8|2247.5|74
1721238220000|2024-07-17 17:43:40|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2248|2247.7|47
1721238230000|2024-07-17 17:43:50|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.4|2247.1|108
1721238240000|2024-07-17 17:44:00|2247.8|2247.5|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|50
1721238250000|2024-07-17 17:44:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|46
1721238260000|2024-07-17 17:44:20|2247.5|2247.2|2247|2246.7|2247.5|2247.2|2247|2246.7|50
1721238270000|2024-07-17 17:44:30|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|19
1721238280000|2024-07-17 17:44:40|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|38
1721238290000|2024-07-17 17:44:50|2247|2246.7|2247|2246.7|2247.4|2247.1|2246.9|2246.6|50
1721238300000|2024-07-17 17:45:00|2246.8|2246.5|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|37
1721238310000|2024-07-17 17:45:10|2246.4|2246.1|2246.2|2245.9|2246.8|2246.5|2246.1|2245.8|70
1721238320000|2024-07-17 17:45:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.4|2245.1|63
1721238330000|2024-07-17 17:45:30|2246|2245.7|2246.7|2246.4|2247.1|2246.8|2246|2245.7|37
1721238340000|2024-07-17 17:45:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|29
1721238350000|2024-07-17 17:45:50|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.9|2246.6|18
1721238360000|2024-07-17 17:46:00|2246.9|2246.6|2246.5|2246.2|2247|2246.7|2246.5|2246.2|69
1721238370000|2024-07-17 17:46:10|2246.6|2246.3|2246.4|2246.1|2246.9|2246.6|2246.3|2246|32
1721238380000|2024-07-17 17:46:20|2246.3|2246|2247|2246.7|2247|2246.7|2246|2245.7|21
1721238390000|2024-07-17 17:46:30|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247|2246.7|12
1721238400000|2024-07-17 17:46:40|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.1|2246.8|16
1721238410000|2024-07-17 17:46:50|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|12
1721238420000|2024-07-17 17:47:00|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2246.8|2246.5|24
1721238430000|2024-07-17 17:47:10|2247.3|2247|2246.9|2246.6|2247.4|2247.1|2246.9|2246.6|27
1721238440000|2024-07-17 17:47:20|2246.8|2246.5|2246.9|2246.6|2247.3|2247|2246.8|2246.5|14
1721238450000|2024-07-17 17:47:30|2246.8|2246.5|2246|2245.7|2246.9|2246.6|2246|2245.7|44
1721238460000|2024-07-17 17:47:40|2246.1|2245.8|2245.8|2245.5|2246.3|2246|2245.7|2245.4|80
1721238470000|2024-07-17 17:47:50|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|101
1721238480000|2024-07-17 17:48:00|2245.6|2245.3|2245.9|2245.6|2246.4|2246.1|2245.6|2245.3|36
1721238490000|2024-07-17 17:48:10|2245.7|2245.4|2244.9|2244.6|2245.8|2245.5|2244.6|2244.3|72
1721238500000|2024-07-17 17:48:20|2245|2244.7|2245|2244.7|2245|2244.7|2244.6|2244.3|62
1721238510000|2024-07-17 17:48:30|2245.1|2244.8|2245|2244.7|2245.3|2245|2244.9|2244.6|38
1721238520000|2024-07-17 17:48:40|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|64
1721238530000|2024-07-17 17:48:50|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.3|2244|145
1721238540000|2024-07-17 17:49:00|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244|2243.7|102
1721238550000|2024-07-17 17:49:10|2245|2244.7|2245|2244.7|2245.4|2245.1|2244.9|2244.6|41
1721238560000|2024-07-17 17:49:20|2245.1|2244.8|2245.1|2244.8|2245.4|2245.1|2244.9|2244.6|88
1721238570000|2024-07-17 17:49:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245|2244.7|24
1721238580000|2024-07-17 17:49:40|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2245.3|2245|41
1721238590000|2024-07-17 17:49:50|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.5|2245.2|57
1721238600000|2024-07-17 17:50:00|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.4|2245.1|65
1721238610000|2024-07-17 17:50:10|2246|2245.7|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|27
1721238620000|2024-07-17 17:50:20|2245.6|2245.3|2244.4|2244.1|2245.6|2245.3|2244.2|2243.9|91
1721238630000|2024-07-17 17:50:30|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|18
1721238640000|2024-07-17 17:50:40|2244.6|2244.3|2243.7|2243.4|2244.6|2244.3|2243.7|2243.4|82
1721238650000|2024-07-17 17:50:50|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|74
1721238660000|2024-07-17 17:51:00|2244|2243.7|2243.3|2243|2244.2|2243.9|2243.3|2243|238
1721238670000|2024-07-17 17:51:10|2243|2242.7|2243.2|2242.9|2243.6|2243.3|2243|2242.7|141
1721238680000|2024-07-17 17:51:20|2243.3|2243|2243.3|2243|2243.7|2243.4|2243.1|2242.8|23
1721238690000|2024-07-17 17:51:30|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.4|2243.1|52
1721238700000|2024-07-17 17:51:40|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|33
1721238710000|2024-07-17 17:51:50|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.2|2243.9|37
1721238720000|2024-07-17 17:52:00|2244.2|2243.9|2244.1|2243.8|2244.5|2244.2|2243.9|2243.6|44
1721238730000|2024-07-17 17:52:10|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.7|2243.4|33
1721238740000|2024-07-17 17:52:20|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.4|2243.1|45
1721238750000|2024-07-17 17:52:30|2243.9|2243.6|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|43
1721238760000|2024-07-17 17:52:40|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|28
1721238770000|2024-07-17 17:52:50|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.7|2243.4|27
1721238780000|2024-07-17 17:53:00|2243.7|2243.4|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|34
1721238790000|2024-07-17 17:53:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.7|2243.4|98
1721238800000|2024-07-17 17:53:20|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.1|2242.8|110
1721238810000|2024-07-17 17:53:30|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|33
1721238820000|2024-07-17 17:53:40|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2242.9|2242.6|50
1721238830000|2024-07-17 17:53:50|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|32
1721238840000|2024-07-17 17:54:00|2243.1|2242.8|2243.5|2243.2|2243.6|2243.3|2243|2242.7|48
1721238850000|2024-07-17 17:54:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|36
1721238860000|2024-07-17 17:54:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243|2242.7|28
1721238870000|2024-07-17 17:54:30|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|90
1721238880000|2024-07-17 17:54:40|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|48
1721238890000|2024-07-17 17:54:50|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.5|2242.2|34
1721238900000|2024-07-17 17:55:00|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|30
1721238910000|2024-07-17 17:55:10|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|22
1721238920000|2024-07-17 17:55:20|2243.3|2243|2243|2242.7|2243.4|2243.1|2243|2242.7|80
1721238930000|2024-07-17 17:55:30|2243.1|2242.8|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|74
1721238940000|2024-07-17 17:55:40|2243.7|2243.4|2243.2|2242.9|2243.9|2243.6|2243.1|2242.8|83
1721238950000|2024-07-17 17:55:50|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.4|2242.1|123
1721238960000|2024-07-17 17:56:00|2242.3|2242|2243.2|2242.9|2243.2|2242.9|2242.1|2241.8|66
1721238970000|2024-07-17 17:56:10|2243.1|2242.8|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|41
1721238980000|2024-07-17 17:56:20|2242.9|2242.6|2243.1|2242.8|2243.3|2243|2242.8|2242.5|30
1721238990000|2024-07-17 17:56:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243|2242.7|40
1721239000000|2024-07-17 17:56:40|2243.5|2243.2|2243.8|2243.5|2244|2243.7|2243.5|2243.2|65
1721239010000|2024-07-17 17:56:50|2243.7|2243.4|2242.9|2242.6|2243.7|2243.4|2242.9|2242.6|53
1721239020000|2024-07-17 17:57:00|2242.7|2242.4|2242.2|2241.9|2243|2242.7|2242.2|2241.9|46
1721239030000|2024-07-17 17:57:10|2242.1|2241.8|2242.3|2242|2242.3|2242|2241.8|2241.5|84
1721239040000|2024-07-17 17:57:20|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|50
1721239050000|2024-07-17 17:57:30|2242|2241.7|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|22
1721239060000|2024-07-17 17:57:40|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.7|2241.4|39
1721239070000|2024-07-17 17:57:50|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.2|2241.9|29
1721239080000|2024-07-17 17:58:00|2242.4|2242.1|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|42
1721239090000|2024-07-17 17:58:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|29
1721239100000|2024-07-17 17:58:20|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|17
1721239110000|2024-07-17 17:58:30|2243.2|2242.9|2242.8|2242.5|2243.4|2243.1|2242.8|2242.5|40
1721239120000|2024-07-17 17:58:40|2242.7|2242.4|2243.2|2242.9|2243.3|2243|2242.7|2242.4|34
1721239130000|2024-07-17 17:58:50|2243.3|2243|2243.3|2243|2243.4|2243.1|2243|2242.7|46
1721239140000|2024-07-17 17:59:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|34
1721239150000|2024-07-17 17:59:10|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|49
1721239160000|2024-07-17 17:59:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|21
1721239170000|2024-07-17 17:59:30|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|42
1721239180000|2024-07-17 17:59:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|32
1721239190000|2024-07-17 17:59:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|28
1721239200000|2024-07-17 18:00:00|2243.6|2243.3|2244.3|2244|2244.3|2244|2243.5|2243.2|132
1721239210000|2024-07-17 18:00:10|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2243.9|2243.6|105
1721239220000|2024-07-17 18:00:20|2244.4|2244.1|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|89
1721239230000|2024-07-17 18:00:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|47
1721239240000|2024-07-17 18:00:40|2244.6|2244.3|2244.1|2243.8|2244.8|2244.5|2243.9|2243.6|64
1721239250000|2024-07-17 18:00:50|2244|2243.7|2243.1|2242.8|2244|2243.7|2243|2242.7|91
1721239260000|2024-07-17 18:01:00|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.5|2242.2|85
1721239270000|2024-07-17 18:01:10|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243|2242.7|48
1721239280000|2024-07-17 18:01:20|2243.2|2242.9|2243.1|2242.8|2243.4|2243.1|2242.8|2242.5|129
1721239290000|2024-07-17 18:01:30|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|47
1721239300000|2024-07-17 18:01:40|2243.3|2243|2244.1|2243.8|2244.1|2243.8|2243.3|2243|99
1721239310000|2024-07-17 18:01:50|2244|2243.7|2243.5|2243.2|2244.2|2243.9|2243.5|2243.2|51
1721239320000|2024-07-17 18:02:00|2243.4|2243.1|2242.1|2241.8|2243.4|2243.1|2242.1|2241.8|36
1721239330000|2024-07-17 18:02:10|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.1|2241.8|33
1721239340000|2024-07-17 18:02:20|2242.5|2242.2|2242.9|2242.6|2243|2242.7|2242.1|2241.8|31
1721239350000|2024-07-17 18:02:30|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.4|2242.1|52
1721239360000|2024-07-17 18:02:40|2242.5|2242.2|2241.8|2241.5|2242.6|2242.3|2241.8|2241.5|29
1721239370000|2024-07-17 18:02:50|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|42
1721239380000|2024-07-17 18:03:00|2241.5|2241.2|2242|2241.7|2242.4|2242.1|2241.5|2241.2|87
1721239390000|2024-07-17 18:03:10|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242|2241.7|35
1721239400000|2024-07-17 18:03:20|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.6|2242.3|41
1721239410000|2024-07-17 18:03:30|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2243.1|2242.8|21
1721239420000|2024-07-17 18:03:40|2243|2242.7|2242.9|2242.6|2243.3|2243|2242.5|2242.2|67
1721239430000|2024-07-17 18:03:50|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|44
1721239440000|2024-07-17 18:04:00|2243.7|2243.4|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|46
1721239450000|2024-07-17 18:04:10|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.2|2242.9|37
1721239460000|2024-07-17 18:04:20|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|46
1721239470000|2024-07-17 18:04:30|2243.3|2243|2243.7|2243.4|2243.9|2243.6|2243.3|2243|25
1721239480000|2024-07-17 18:04:40|2243.6|2243.3|2243.1|2242.8|2243.9|2243.6|2243.1|2242.8|74
1721239490000|2024-07-17 18:04:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|32
1721239500000|2024-07-17 18:05:00|2243.2|2242.9|2242.8|2242.5|2243.3|2243|2242.7|2242.4|49
1721239510000|2024-07-17 18:05:10|2242.9|2242.6|2242.4|2242.1|2243|2242.7|2242.3|2242|32
1721239520000|2024-07-17 18:05:20|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242|2241.7|49
1721239530000|2024-07-17 18:05:30|2242.5|2242.2|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|28
1721239540000|2024-07-17 18:05:40|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|28
1721239550000|2024-07-17 18:05:50|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|40
1721239560000|2024-07-17 18:06:00|2243.4|2243.1|2243.6|2243.3|2243.8|2243.5|2242.9|2242.6|49
1721239570000|2024-07-17 18:06:10|2243.7|2243.4|2243.4|2243.1|2243.9|2243.6|2243.2|2242.9|38
1721239580000|2024-07-17 18:06:20|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|25
1721239590000|2024-07-17 18:06:30|2243.5|2243.2|2243.5|2243.2|2244|2243.7|2243.3|2243|44
1721239600000|2024-07-17 18:06:40|2243.4|2243.1|2244.3|2244|2244.3|2244|2243.4|2243.1|42
1721239610000|2024-07-17 18:06:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|30
1721239620000|2024-07-17 18:07:00|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2243.8|2243.5|60
1721239630000|2024-07-17 18:07:10|2244.6|2244.3|2245.3|2245|2245.4|2245.1|2244.6|2244.3|88
1721239640000|2024-07-17 18:07:20|2245.2|2244.9|2245.5|2245.2|2245.7|2245.4|2245.1|2244.8|66
1721239650000|2024-07-17 18:07:30|2245.6|2245.3|2246.1|2245.8|2246.2|2245.9|2245.6|2245.3|46
1721239660000|2024-07-17 18:07:40|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|82
1721239670000|2024-07-17 18:07:50|2246.3|2246|2245.3|2245|2246.3|2246|2245.3|2245|78
1721239680000|2024-07-17 18:08:00|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.6|2244.3|148
1721239690000|2024-07-17 18:08:10|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|38
1721239700000|2024-07-17 18:08:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|28
1721239710000|2024-07-17 18:08:30|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246|2245.7|44
1721239720000|2024-07-17 18:08:40|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|15
1721239730000|2024-07-17 18:08:50|2246.5|2246.2|2246.2|2245.9|2246.7|2246.4|2246.1|2245.8|68
1721239740000|2024-07-17 18:09:00|2246.3|2246|2246.3|2246|2246.3|2246|2245.9|2245.6|43
1721239750000|2024-07-17 18:09:10|2246.4|2246.1|2247.1|2246.8|2247.1|2246.8|2246.4|2246.1|38
1721239760000|2024-07-17 18:09:20|2247.2|2246.9|2246.7|2246.4|2247.3|2247|2246.7|2246.4|59
1721239770000|2024-07-17 18:09:30|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|28
1721239780000|2024-07-17 18:09:40|2247|2246.7|2246.9|2246.6|2247.2|2246.9|2246.8|2246.5|30
1721239790000|2024-07-17 18:09:50|2247|2246.7|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|22
1721239800000|2024-07-17 18:10:00|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.2|2245.9|116
1721239810000|2024-07-17 18:10:10|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247.1|2246.8|46
1721239820000|2024-07-17 18:10:20|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.7|2247.4|56
1721239830000|2024-07-17 18:10:30|2248.1|2247.8|2248|2247.7|2248.5|2248.2|2247.9|2247.6|289
1721239840000|2024-07-17 18:10:40|2247.9|2247.6|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|30
1721239850000|2024-07-17 18:10:50|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.7|2247.4|47
1721239860000|2024-07-17 18:11:00|2247.9|2247.6|2246.9|2246.6|2247.9|2247.6|2246.9|2246.6|164
1721239870000|2024-07-17 18:11:10|2246.6|2246.3|2247.2|2246.9|2247.2|2246.9|2246.5|2246.2|63
1721239880000|2024-07-17 18:11:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2246.9|2246.6|43
1721239890000|2024-07-17 18:11:30|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247|2246.7|38
1721239900000|2024-07-17 18:11:40|2247.1|2246.8|2247.3|2247|2247.4|2247.1|2247|2246.7|87
1721239910000|2024-07-17 18:11:50|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2247|2246.7|78
1721239920000|2024-07-17 18:12:00|2247.6|2247.3|2248.2|2247.9|2248.2|2247.9|2247.6|2247.3|81
1721239930000|2024-07-17 18:12:10|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.7|2247.4|52
1721239940000|2024-07-17 18:12:20|2247.9|2247.6|2248.4|2248.1|2248.4|2248.1|2247.9|2247.6|38
1721239950000|2024-07-17 18:12:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|33
1721239960000|2024-07-17 18:12:40|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.5|2248.2|60
1721239970000|2024-07-17 18:12:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.8|2248.5|154
1721239980000|2024-07-17 18:13:00|2248.9|2248.6|2248|2247.7|2248.9|2248.6|2247.9|2247.6|130
1721239990000|2024-07-17 18:13:10|2247.8|2247.5|2248.1|2247.8|2248.3|2248|2247.7|2247.4|55
1721240000000|2024-07-17 18:13:20|2248|2247.7|2248.2|2247.9|2248.3|2248|2248|2247.7|32
1721240010000|2024-07-17 18:13:30|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2247.9|2247.6|39
1721240020000|2024-07-17 18:13:40|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|52
1721240030000|2024-07-17 18:13:50|2247.5|2247.2|2247.4|2247.1|2247.7|2247.4|2247.2|2246.9|80
1721240040000|2024-07-17 18:14:00|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|23
1721240050000|2024-07-17 18:14:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|58
1721240060000|2024-07-17 18:14:20|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|28
1721240070000|2024-07-17 18:14:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247|2246.7|54
1721240080000|2024-07-17 18:14:40|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.2|2246.9|20
1721240090000|2024-07-17 18:14:50|2247.1|2246.8|2247.5|2247.2|2247.8|2247.5|2247.1|2246.8|53
1721240100000|2024-07-17 18:15:00|2247.6|2247.3|2248.6|2248.3|2248.6|2248.3|2247.2|2246.9|77
1721240110000|2024-07-17 18:15:10|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|49
1721240120000|2024-07-17 18:15:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.3|2248|34
1721240130000|2024-07-17 18:15:30|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.5|2248.2|24
1721240140000|2024-07-17 18:15:40|2248.9|2248.6|2249.8|2249.5|2249.8|2249.5|2248.9|2248.6|88
1721240150000|2024-07-17 18:15:50|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2249.7|2249.4|63
1721240160000|2024-07-17 18:16:00|2249.7|2249.4|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|86
1721240170000|2024-07-17 18:16:10|2249.9|2249.6|2250.5|2250.2|2250.5|2250.2|2249.7|2249.4|65
1721240180000|2024-07-17 18:16:20|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.1|2249.8|93
1721240190000|2024-07-17 18:16:30|2250.2|2249.9|2250.7|2250.4|2250.7|2250.4|2250.2|2249.9|59
1721240200000|2024-07-17 18:16:40|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|65
1721240210000|2024-07-17 18:16:50|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|44
1721240220000|2024-07-17 18:17:00|2250.3|2250|2249.8|2249.5|2250.3|2250|2249.4|2249.1|208
1721240230000|2024-07-17 18:17:10|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2249.4|2249.1|82
1721240240000|2024-07-17 18:17:20|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.4|2249.1|36
1721240250000|2024-07-17 18:17:30|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|27
1721240260000|2024-07-17 18:17:40|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|30
1721240270000|2024-07-17 18:17:50|2250.5|2250.2|2250.3|2250|2251.1|2250.8|2250.3|2250|94
1721240280000|2024-07-17 18:18:00|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.2|2249.9|20
1721240290000|2024-07-17 18:18:10|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|32
1721240300000|2024-07-17 18:18:20|2250.2|2249.9|2249.3|2249|2250.2|2249.9|2249.3|2249|67
1721240310000|2024-07-17 18:18:30|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|40
1721240320000|2024-07-17 18:18:40|2249.3|2249|2249.6|2249.3|2249.8|2249.5|2249.3|2249|97
1721240330000|2024-07-17 18:18:50|2249.7|2249.4|2250|2249.7|2250.3|2250|2249.7|2249.4|59
1721240340000|2024-07-17 18:19:00|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|31
1721240350000|2024-07-17 18:19:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|33
1721240360000|2024-07-17 18:19:20|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|22
1721240370000|2024-07-17 18:19:30|2249.9|2249.6|2250.2|2249.9|2250.3|2250|2249.7|2249.4|59
1721240380000|2024-07-17 18:19:40|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|30
1721240390000|2024-07-17 18:19:50|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|36
1721240400000|2024-07-17 18:20:00|2250.3|2250|2250.9|2250.6|2250.9|2250.6|2250.3|2250|91
1721240410000|2024-07-17 18:20:10|2250.8|2250.5|2250.2|2249.9|2250.8|2250.5|2250.2|2249.9|63
1721240420000|2024-07-17 18:20:20|2250.1|2249.8|2250.5|2250.2|2250.7|2250.4|2250.1|2249.8|37
1721240430000|2024-07-17 18:20:30|2250.6|2250.3|2250.9|2250.6|2251|2250.7|2250.6|2250.3|69
1721240440000|2024-07-17 18:20:40|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|68
1721240450000|2024-07-17 18:20:50|2251|2250.7|2251.3|2251|2251.4|2251.1|2251|2250.7|41
1721240460000|2024-07-17 18:21:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.8|2250.5|43
1721240470000|2024-07-17 18:21:10|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|35
1721240480000|2024-07-17 18:21:20|2250.4|2250.1|2250.1|2249.8|2250.5|2250.2|2249.9|2249.6|59
1721240490000|2024-07-17 18:21:30|2250.2|2249.9|2249.6|2249.3|2250.2|2249.9|2249.6|2249.3|46
1721240500000|2024-07-17 18:21:40|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|58
1721240510000|2024-07-17 18:21:50|2249.7|2249.4|2250.2|2249.9|2250.3|2250|2249.6|2249.3|44
1721240520000|2024-07-17 18:22:00|2250|2249.7|2249.4|2249.1|2250.4|2250.1|2249.3|2249|43
1721240530000|2024-07-17 18:22:10|2249.2|2248.9|2248.9|2248.6|2249.3|2249|2248.8|2248.5|62
1721240540000|2024-07-17 18:22:20|2248.7|2248.4|2248.5|2248.2|2249.2|2248.9|2248.5|2248.2|27
1721240550000|2024-07-17 18:22:30|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.5|2248.2|25
1721240560000|2024-07-17 18:22:40|2248.4|2248.1|2249.5|2249.2|2249.5|2249.2|2248.3|2248|121
1721240570000|2024-07-17 18:22:50|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|32
1721240580000|2024-07-17 18:23:00|2249.6|2249.3|2249.9|2249.6|2250.1|2249.8|2249.6|2249.3|26
1721240590000|2024-07-17 18:23:10|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|31
1721240600000|2024-07-17 18:23:20|2249.5|2249.2|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|26
1721240610000|2024-07-17 18:23:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|14
1721240620000|2024-07-17 18:23:40|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|18
1721240630000|2024-07-17 18:23:50|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|20
1721240640000|2024-07-17 18:24:00|2249.8|2249.5|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|32
1721240650000|2024-07-17 18:24:10|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|30
1721240660000|2024-07-17 18:24:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|21
1721240670000|2024-07-17 18:24:30|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|46
1721240680000|2024-07-17 18:24:40|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|50
1721240690000|2024-07-17 18:24:50|2249.7|2249.4|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|44
1721240700000|2024-07-17 18:25:00|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|76
1721240710000|2024-07-17 18:25:10|2250.5|2250.2|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|87
1721240720000|2024-07-17 18:25:20|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|94
1721240730000|2024-07-17 18:25:30|2251.3|2251|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|103
1721240740000|2024-07-17 18:25:40|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2250.8|2250.5|57
1721240750000|2024-07-17 18:25:50|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.3|2251|96
1721240760000|2024-07-17 18:26:00|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251|2250.7|40
1721240770000|2024-07-17 18:26:10|2251.2|2250.9|2250.4|2250.1|2251.3|2251|2250.3|2250|82
1721240780000|2024-07-17 18:26:20|2250.2|2249.9|2249.9|2249.6|2250.5|2250.2|2249.9|2249.6|92
1721240790000|2024-07-17 18:26:30|2249.8|2249.5|2251.1|2250.8|2251.1|2250.8|2249.7|2249.4|41
1721240800000|2024-07-17 18:26:40|2250.9|2250.6|2251.2|2250.9|2251.3|2251|2250.9|2250.6|32
1721240810000|2024-07-17 18:26:50|2251.1|2250.8|2251.2|2250.9|2251.3|2251|2251.1|2250.8|21
1721240820000|2024-07-17 18:27:00|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|119
1721240830000|2024-07-17 18:27:10|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|61
1721240840000|2024-07-17 18:27:20|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|85
1721240850000|2024-07-17 18:27:30|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|67
1721240860000|2024-07-17 18:27:40|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|56
1721240870000|2024-07-17 18:27:50|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|55
1721240880000|2024-07-17 18:28:00|2252.3|2252|2252.3|2252|2252.4|2252.1|2251.8|2251.5|349
1721240890000|2024-07-17 18:28:10|2252.2|2251.9|2252.5|2252.2|2252.6|2252.3|2252.2|2251.9|129
1721240900000|2024-07-17 18:28:20|2252.4|2252.1|2251.6|2251.3|2252.4|2252.1|2251.6|2251.3|94
1721240910000|2024-07-17 18:28:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.1|2250.8|101
1721240920000|2024-07-17 18:28:40|2251.7|2251.4|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|192
1721240930000|2024-07-17 18:28:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.7|2251.4|33
1721240940000|2024-07-17 18:29:00|2251.7|2251.4|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|66
1721240950000|2024-07-17 18:29:10|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.1|2250.8|61
1721240960000|2024-07-17 18:29:20|2251.2|2250.9|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|22
1721240970000|2024-07-17 18:29:30|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.3|2251|35
1721240980000|2024-07-17 18:29:40|2251.5|2251.2|2250.9|2250.6|2251.6|2251.3|2250.8|2250.5|87
1721240990000|2024-07-17 18:29:50|2251|2250.7|2250.8|2250.5|2251.3|2251|2250.7|2250.4|142
1721241000000|2024-07-17 18:30:00|2250.7|2250.4|2250.2|2249.9|2250.9|2250.6|2250.1|2249.8|77
1721241010000|2024-07-17 18:30:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|31
1721241020000|2024-07-17 18:30:20|2250.1|2249.8|2250.6|2250.3|2250.8|2250.5|2250.1|2249.8|54
1721241030000|2024-07-17 18:30:30|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.5|2250.2|52
1721241040000|2024-07-17 18:30:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|45
1721241050000|2024-07-17 18:30:50|2251|2250.7|2250.8|2250.5|2251.3|2251|2250.6|2250.3|70
1721241060000|2024-07-17 18:31:00|2250.7|2250.4|2251.6|2251.3|2251.6|2251.3|2250.6|2250.3|61
1721241070000|2024-07-17 18:31:10|2251.3|2251|2251|2250.7|2251.4|2251.1|2251|2250.7|113
1721241080000|2024-07-17 18:31:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.5|2250.2|51
1721241090000|2024-07-17 18:31:30|2250.8|2250.5|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|42
1721241100000|2024-07-17 18:31:40|2251|2250.7|2251.2|2250.9|2251.4|2251.1|2251|2250.7|14
1721241110000|2024-07-17 18:31:50|2251.3|2251|2250.9|2250.6|2251.3|2251|2250.9|2250.6|43
1721241120000|2024-07-17 18:32:00|2251|2250.7|2251.1|2250.8|2251.3|2251|2250.8|2250.5|60
1721241130000|2024-07-17 18:32:10|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.8|2250.5|58
1721241140000|2024-07-17 18:32:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|38
1721241150000|2024-07-17 18:32:30|2251|2250.7|2250.6|2250.3|2251.1|2250.8|2250.5|2250.2|76
1721241160000|2024-07-17 18:32:40|2250.7|2250.4|2250.9|2250.6|2251|2250.7|2250.6|2250.3|24
1721241170000|2024-07-17 18:32:50|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|30
1721241180000|2024-07-17 18:33:00|2250.3|2250|2250.1|2249.8|2250.3|2250|2249.8|2249.5|93
1721241190000|2024-07-17 18:33:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|57
1721241200000|2024-07-17 18:33:20|2250.3|2250|2250|2249.7|2250.5|2250.2|2250|2249.7|41
1721241210000|2024-07-17 18:33:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.5|2249.2|129
1721241220000|2024-07-17 18:33:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249|2248.7|131
1721241230000|2024-07-17 18:33:50|2249.5|2249.2|2249.6|2249.3|2249.8|2249.5|2249.3|2249|63
1721241240000|2024-07-17 18:34:00|2249.5|2249.2|2249|2248.7|2249.6|2249.3|2249|2248.7|37
1721241250000|2024-07-17 18:34:10|2249.2|2248.9|2248.7|2248.4|2249.2|2248.9|2248.7|2248.4|157
1721241260000|2024-07-17 18:34:20|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|121
1721241270000|2024-07-17 18:34:30|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|50
1721241280000|2024-07-17 18:34:40|2249|2248.7|2249.5|2249.2|2249.6|2249.3|2249|2248.7|49
1721241290000|2024-07-17 18:34:50|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|42
1721241300000|2024-07-17 18:35:00|2249.5|2249.2|2250.2|2249.9|2250.5|2250.2|2249.5|2249.2|37
1721241310000|2024-07-17 18:35:10|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2250.3|2250|35
1721241320000|2024-07-17 18:35:20|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.6|2250.3|52
1721241330000|2024-07-17 18:35:30|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251|2250.7|29
1721241340000|2024-07-17 18:35:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|31
1721241350000|2024-07-17 18:35:50|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|39
1721241360000|2024-07-17 18:36:00|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|39
1721241370000|2024-07-17 18:36:10|2251.7|2251.4|2251.4|2251.1|2251.8|2251.5|2251.1|2250.8|54
1721241380000|2024-07-17 18:36:20|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|17
1721241390000|2024-07-17 18:36:30|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|17
1721241400000|2024-07-17 18:36:40|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|30
1721241410000|2024-07-17 18:36:50|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|23
1721241420000|2024-07-17 18:37:00|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|46
1721241430000|2024-07-17 18:37:10|2252.3|2252|2251.8|2251.5|2252.4|2252.1|2251.7|2251.4|40
1721241440000|2024-07-17 18:37:20|2251.9|2251.6|2250.8|2250.5|2251.9|2251.6|2250.8|2250.5|65
1721241450000|2024-07-17 18:37:30|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|8
1721241460000|2024-07-17 18:37:40|2251.3|2251|2251.6|2251.3|2251.7|2251.4|2251.3|2251|28
1721241470000|2024-07-17 18:37:50|2251.4|2251.1|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|25
1721241480000|2024-07-17 18:38:00|2251.1|2250.8|2250.9|2250.6|2251.5|2251.2|2250.8|2250.5|26
1721241490000|2024-07-17 18:38:10|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.8|2249.5|83
1721241500000|2024-07-17 18:38:20|2249.9|2249.6|2250|2249.7|2250.2|2249.9|2249.8|2249.5|52
1721241510000|2024-07-17 18:38:30|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|86
1721241520000|2024-07-17 18:38:40|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|57
1721241530000|2024-07-17 18:38:50|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|37
1721241540000|2024-07-17 18:39:00|2250.4|2250.1|2249.6|2249.3|2250.5|2250.2|2249.6|2249.3|72
1721241550000|2024-07-17 18:39:10|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|49
1721241560000|2024-07-17 18:39:20|2249.8|2249.5|2250.3|2250|2250.3|2250|2249.8|2249.5|25
1721241570000|2024-07-17 18:39:30|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250|2249.7|33
1721241580000|2024-07-17 18:39:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|26
1721241590000|2024-07-17 18:39:50|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|24
1721241600000|2024-07-17 18:40:00|2250.2|2249.9|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|31
1721241610000|2024-07-17 18:40:10|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250|2249.7|32
1721241620000|2024-07-17 18:40:20|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.3|2250|41
1721241630000|2024-07-17 18:40:30|2250.4|2250.1|2250.9|2250.6|2251|2250.7|2250.4|2250.1|68
1721241640000|2024-07-17 18:40:40|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.6|2250.3|35
1721241650000|2024-07-17 18:40:50|2250.6|2250.3|2249.2|2248.9|2250.6|2250.3|2249.2|2248.9|112
1721241660000|2024-07-17 18:41:00|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|50
1721241670000|2024-07-17 18:41:10|2249.6|2249.3|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|28
1721241680000|2024-07-17 18:41:20|2250|2249.7|2249.3|2249|2250|2249.7|2249.3|2249|73
1721241690000|2024-07-17 18:41:30|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2249|2248.7|58
1721241700000|2024-07-17 18:41:40|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|30
1721241710000|2024-07-17 18:41:50|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2248.4|2248.1|122
1721241720000|2024-07-17 18:42:00|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|49
1721241730000|2024-07-17 18:42:10|2248.5|2248.2|2249.1|2248.8|2249.3|2249|2248.5|2248.2|62
1721241740000|2024-07-17 18:42:20|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2248.3|2248|80
1721241750000|2024-07-17 18:42:30|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|28
1721241760000|2024-07-17 18:42:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.7|2247.4|166
1721241770000|2024-07-17 18:42:50|2248.2|2247.9|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|126
1721241780000|2024-07-17 18:43:00|2248.3|2248|2248.3|2248|2248.7|2248.4|2248.3|2248|78
1721241790000|2024-07-17 18:43:10|2248.5|2248.2|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|45
1721241800000|2024-07-17 18:43:20|2249|2248.7|2249.3|2249|2249.6|2249.3|2249|2248.7|58
1721241810000|2024-07-17 18:43:30|2249.2|2248.9|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|53
1721241820000|2024-07-17 18:43:40|2249.8|2249.5|2249.7|2249.4|2250|2249.7|2249.7|2249.4|51
1721241830000|2024-07-17 18:43:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|47
1721241840000|2024-07-17 18:44:00|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|62
1721241850000|2024-07-17 18:44:10|2249.9|2249.6|2249|2248.7|2249.9|2249.6|2249|2248.7|50
1721241860000|2024-07-17 18:44:20|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|57
1721241870000|2024-07-17 18:44:30|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|53
1721241880000|2024-07-17 18:44:40|2248.5|2248.2|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|48
1721241890000|2024-07-17 18:44:50|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|21
1721241900000|2024-07-17 18:45:00|2248.5|2248.2|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|51
1721241910000|2024-07-17 18:45:10|2248.3|2248|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|37
1721241920000|2024-07-17 18:45:20|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|77
1721241930000|2024-07-17 18:45:30|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|295
1721241940000|2024-07-17 18:45:40|2246.8|2246.5|2246.9|2246.6|2247.3|2247|2246.7|2246.4|175
1721241950000|2024-07-17 18:45:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.5|2246.2|124
1721241960000|2024-07-17 18:46:00|2246.8|2246.5|2247.6|2247.3|2247.7|2247.4|2246.8|2246.5|56
1721241970000|2024-07-17 18:46:10|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|90
1721241980000|2024-07-17 18:46:20|2247.4|2247.1|2247.7|2247.4|2247.9|2247.6|2247.4|2247.1|40
1721241990000|2024-07-17 18:46:30|2247.4|2247.1|2248|2247.7|2248.2|2247.9|2247.3|2247|37
1721242000000|2024-07-17 18:46:40|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2248.1|2247.8|48
1721242010000|2024-07-17 18:46:50|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|10
1721242020000|2024-07-17 18:47:00|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249|2248.7|45
1721242030000|2024-07-17 18:47:10|2249|2248.7|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|24
1721242040000|2024-07-17 18:47:20|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.7|2248.4|18
1721242050000|2024-07-17 18:47:30|2249.2|2248.9|2248.5|2248.2|2249.2|2248.9|2248.5|2248.2|22
1721242060000|2024-07-17 18:47:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|17
1721242070000|2024-07-17 18:47:50|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2248|2247.7|35
1721242080000|2024-07-17 18:48:00|2248.2|2247.9|2248|2247.7|2248.4|2248.1|2247.7|2247.4|46
1721242090000|2024-07-17 18:48:10|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|32
1721242100000|2024-07-17 18:48:20|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248|2247.7|45
1721242110000|2024-07-17 18:48:30|2248.4|2248.1|2248.7|2248.4|2249.1|2248.8|2248.4|2248.1|72
1721242120000|2024-07-17 18:48:40|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.6|2248.3|22
1721242130000|2024-07-17 18:48:50|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.7|2248.4|23
1721242140000|2024-07-17 18:49:00|2248.8|2248.5|2247.7|2247.4|2248.8|2248.5|2247.7|2247.4|36
1721242150000|2024-07-17 18:49:10|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|19
1721242160000|2024-07-17 18:49:20|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|36
1721242170000|2024-07-17 18:49:30|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|35
1721242180000|2024-07-17 18:49:40|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.6|2247.3|25
1721242190000|2024-07-17 18:49:50|2247.8|2247.5|2247.4|2247.1|2247.9|2247.6|2247.3|2247|24
1721242200000|2024-07-17 18:50:00|2247.5|2247.2|2248|2247.7|2248|2247.7|2247.5|2247.2|40
1721242210000|2024-07-17 18:50:10|2247.9|2247.6|2247.6|2247.3|2248.1|2247.8|2247.3|2247|81
1721242220000|2024-07-17 18:50:20|2247.5|2247.2|2247.8|2247.5|2247.9|2247.6|2247.5|2247.2|56
1721242230000|2024-07-17 18:50:30|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|30
1721242240000|2024-07-17 18:50:40|2248.3|2248|2248.5|2248.2|2248.8|2248.5|2248.3|2248|59
1721242250000|2024-07-17 18:50:50|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.3|2248|35
1721242260000|2024-07-17 18:51:00|2248.4|2248.1|2248.8|2248.5|2249|2248.7|2248.4|2248.1|60
1721242270000|2024-07-17 18:51:10|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|28
1721242280000|2024-07-17 18:51:20|2248.6|2248.3|2248.1|2247.8|2248.8|2248.5|2248.1|2247.8|34
1721242290000|2024-07-17 18:51:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|25
1721242300000|2024-07-17 18:51:40|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|27
1721242310000|2024-07-17 18:51:50|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|13
1721242320000|2024-07-17 18:52:00|2248.5|2248.2|2248|2247.7|2248.5|2248.2|2248|2247.7|46
1721242330000|2024-07-17 18:52:10|2247.8|2247.5|2248.3|2248|2248.4|2248.1|2247.8|2247.5|27
1721242340000|2024-07-17 18:52:20|2248.4|2248.1|2248.4|2248.1|2248.7|2248.4|2248.3|2248|292
1721242350000|2024-07-17 18:52:30|2248.5|2248.2|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|89
1721242360000|2024-07-17 18:52:40|2248.5|2248.2|2247.9|2247.6|2248.5|2248.2|2247.8|2247.5|22
1721242370000|2024-07-17 18:52:50|2247.8|2247.5|2247.3|2247|2247.8|2247.5|2247.3|2247|29
1721242380000|2024-07-17 18:53:00|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|58
1721242390000|2024-07-17 18:53:10|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.2|2246.9|21
1721242400000|2024-07-17 18:53:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|29
1721242410000|2024-07-17 18:53:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247|2246.7|27
1721242420000|2024-07-17 18:53:40|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2246.9|2246.6|97
1721242430000|2024-07-17 18:53:50|2247.4|2247.1|2247.3|2247|2247.6|2247.3|2247.3|2247|24
1721242440000|2024-07-17 18:54:00|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|29
1721242450000|2024-07-17 18:54:10|2247.5|2247.2|2247.1|2246.8|2247.7|2247.4|2246.9|2246.6|32
1721242460000|2024-07-17 18:54:20|2247.2|2246.9|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|63
1721242470000|2024-07-17 18:54:30|2246.5|2246.2|2246.9|2246.6|2247|2246.7|2246.4|2246.1|70
1721242480000|2024-07-17 18:54:40|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.3|2246|51
1721242490000|2024-07-17 18:54:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.6|2246.3|25
1721242500000|2024-07-17 18:55:00|2247|2246.7|2247.5|2247.2|2247.6|2247.3|2247|2246.7|52
1721242510000|2024-07-17 18:55:10|2247.4|2247.1|2247.3|2247|2247.6|2247.3|2246.9|2246.6|40
1721242520000|2024-07-17 18:55:20|2247.4|2247.1|2247.4|2247.1|2247.7|2247.4|2247.3|2247|43
1721242530000|2024-07-17 18:55:30|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.3|2247|25
1721242540000|2024-07-17 18:55:40|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.2|2246.9|39
1721242550000|2024-07-17 18:55:50|2247.4|2247.1|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|33
1721242560000|2024-07-17 18:56:00|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.7|2246.4|38
1721242570000|2024-07-17 18:56:10|2246.8|2246.5|2247|2246.7|2247.1|2246.8|2246.8|2246.5|12
1721242580000|2024-07-17 18:56:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.7|2246.4|40
1721242590000|2024-07-17 18:56:30|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|16
1721242600000|2024-07-17 18:56:40|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|30
1721242610000|2024-07-17 18:56:50|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|32
1721242620000|2024-07-17 18:57:00|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|33
1721242630000|2024-07-17 18:57:10|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2245.9|2245.6|38
1721242640000|2024-07-17 18:57:20|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.4|2245.1|85
1721242650000|2024-07-17 18:57:30|2245.8|2245.5|2245.3|2245|2246|2245.7|2245.3|2245|146
1721242660000|2024-07-17 18:57:40|2245.2|2244.9|2245.5|2245.2|2245.6|2245.3|2245.1|2244.8|99
1721242670000|2024-07-17 18:57:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|16
1721242680000|2024-07-17 18:58:00|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|25
1721242690000|2024-07-17 18:58:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2244.7|2244.4|51
1721242700000|2024-07-17 18:58:20|2245.3|2245|2245.8|2245.5|2245.9|2245.6|2245.3|2245|49
1721242710000|2024-07-17 18:58:30|2245.9|2245.6|2246.2|2245.9|2246.3|2246|2245.9|2245.6|26
1721242720000|2024-07-17 18:58:40|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|25
1721242730000|2024-07-17 18:58:50|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.4|2246.1|30
1721242740000|2024-07-17 18:59:00|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|179
1721242750000|2024-07-17 18:59:10|2247.2|2246.9|2247.6|2247.3|2247.7|2247.4|2247.1|2246.8|64
1721242760000|2024-07-17 18:59:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|31
1721242770000|2024-07-17 18:59:30|2247.7|2247.4|2247.3|2247|2247.8|2247.5|2247.3|2247|24
1721242780000|2024-07-17 18:59:40|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|23
1721242790000|2024-07-17 18:59:50|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|47
1721242800000|2024-07-17 19:00:00|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|111
1721242810000|2024-07-17 19:00:10|2246.6|2246.3|2247.3|2247|2247.3|2247|2246.6|2246.3|36
1721242820000|2024-07-17 19:00:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247|2246.7|26
1721242830000|2024-07-17 19:00:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|36
1721242840000|2024-07-17 19:00:40|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.5|2247.2|42
1721242850000|2024-07-17 19:00:50|2247.6|2247.3|2248.4|2248.1|2248.5|2248.2|2247.6|2247.3|166
1721242860000|2024-07-17 19:01:00|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|192
1721242870000|2024-07-17 19:01:10|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|33
1721242880000|2024-07-17 19:01:20|2248.4|2248.1|2247.7|2247.4|2248.5|2248.2|2247.5|2247.2|44
1721242890000|2024-07-17 19:01:30|2247.5|2247.2|2248.3|2248|2248.4|2248.1|2247.3|2247|34
1721242900000|2024-07-17 19:01:40|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|30
1721242910000|2024-07-17 19:01:50|2248.2|2247.9|2247.5|2247.2|2248.3|2248|2247.5|2247.2|29
1721242920000|2024-07-17 19:02:00|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.1|2246.8|37
1721242930000|2024-07-17 19:02:10|2247.6|2247.3|2248.4|2248.1|2248.4|2248.1|2247.5|2247.2|145
1721242940000|2024-07-17 19:02:20|2248.3|2248|2248.7|2248.4|2248.8|2248.5|2248.3|2248|49
1721242950000|2024-07-17 19:02:30|2248.6|2248.3|2248.8|2248.5|2249|2248.7|2248.6|2248.3|44
1721242960000|2024-07-17 19:02:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|36
1721242970000|2024-07-17 19:02:50|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.6|2248.3|31
1721242980000|2024-07-17 19:03:00|2248.9|2248.6|2248.1|2247.8|2249|2248.7|2247.9|2247.6|87
1721242990000|2024-07-17 19:03:10|2248|2247.7|2248.2|2247.9|2248.5|2248.2|2247.9|2247.6|54
1721243000000|2024-07-17 19:03:20|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|12
1721243010000|2024-07-17 19:03:30|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|57
1721243020000|2024-07-17 19:03:40|2248.3|2248|2248.3|2248|2248.6|2248.3|2248.2|2247.9|47
1721243030000|2024-07-17 19:03:50|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.1|2247.8|101
1721243040000|2024-07-17 19:04:00|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|33
1721243050000|2024-07-17 19:04:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|40
1721243060000|2024-07-17 19:04:20|2248.4|2248.1|2248|2247.7|2248.4|2248.1|2247.9|2247.6|18
1721243070000|2024-07-17 19:04:30|2247.9|2247.6|2247.3|2247|2248|2247.7|2247.3|2247|28
1721243080000|2024-07-17 19:04:40|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.3|2247|23
1721243090000|2024-07-17 19:04:50|2247.5|2247.2|2247|2246.7|2247.6|2247.3|2247|2246.7|15
1721243100000|2024-07-17 19:05:00|2246.9|2246.6|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|31
1721243110000|2024-07-17 19:05:10|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|43
1721243120000|2024-07-17 19:05:20|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.3|2246|14
1721243130000|2024-07-17 19:05:30|2247.1|2246.8|2247.2|2246.9|2247.7|2247.4|2247.1|2246.8|35
1721243140000|2024-07-17 19:05:40|2247.3|2247|2247.4|2247.1|2247.7|2247.4|2247.2|2246.9|30
1721243150000|2024-07-17 19:05:50|2247.5|2247.2|2247|2246.7|2247.5|2247.2|2246.6|2246.3|21
1721243160000|2024-07-17 19:06:00|2246.9|2246.6|2246.8|2246.5|2247.2|2246.9|2246.7|2246.4|32
1721243170000|2024-07-17 19:06:10|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.4|2246.1|29
1721243180000|2024-07-17 19:06:20|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|24
1721243190000|2024-07-17 19:06:30|2246.8|2246.5|2246.8|2246.5|2247.3|2247|2246.8|2246.5|38
1721243200000|2024-07-17 19:06:40|2246.9|2246.6|2247.3|2247|2247.4|2247.1|2246.8|2246.5|52
1721243210000|2024-07-17 19:06:50|2247.2|2246.9|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|36
1721243220000|2024-07-17 19:07:00|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|42
1721243230000|2024-07-17 19:07:10|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247|2246.7|96
1721243240000|2024-07-17 19:07:20|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|52
1721243250000|2024-07-17 19:07:30|2247.3|2247|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|35
1721243260000|2024-07-17 19:07:40|2247.6|2247.3|2247.9|2247.6|2248|2247.7|2247.6|2247.3|14
1721243270000|2024-07-17 19:07:50|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.6|2247.3|21
1721243280000|2024-07-17 19:08:00|2247.8|2247.5|2248|2247.7|2248.5|2248.2|2247.8|2247.5|41
1721243290000|2024-07-17 19:08:10|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|44
1721243300000|2024-07-17 19:08:20|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.1|2247.8|59
1721243310000|2024-07-17 19:08:30|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|37
1721243320000|2024-07-17 19:08:40|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.6|2248.3|21
1721243330000|2024-07-17 19:08:50|2248.9|2248.6|2248.4|2248.1|2249|2248.7|2248.4|2248.1|42
1721243340000|2024-07-17 19:09:00|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2248.1|2247.8|47
1721243350000|2024-07-17 19:09:10|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|24
1721243360000|2024-07-17 19:09:20|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2248.9|2248.6|29
1721243370000|2024-07-17 19:09:30|2248.8|2248.5|2249.6|2249.3|2249.6|2249.3|2248.8|2248.5|70
1721243380000|2024-07-17 19:09:40|2249.7|2249.4|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|49
1721243390000|2024-07-17 19:09:50|2249.9|2249.6|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|37
1721243400000|2024-07-17 19:10:00|2249.5|2249.2|2249.9|2249.6|2250|2249.7|2249.5|2249.2|57
1721243410000|2024-07-17 19:10:10|2249.7|2249.4|2250.4|2250.1|2250.4|2250.1|2249.7|2249.4|61
1721243420000|2024-07-17 19:10:20|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.1|2249.8|35
1721243430000|2024-07-17 19:10:30|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.3|2250|69
1721243440000|2024-07-17 19:10:40|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|55
1721243450000|2024-07-17 19:10:50|2250.6|2250.3|2250.6|2250.3|2250.8|2250.5|2250.5|2250.2|24
1721243460000|2024-07-17 19:11:00|2250.7|2250.4|2251.3|2251|2251.4|2251.1|2250.7|2250.4|70
1721243470000|2024-07-17 19:11:10|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.8|2250.5|58
1721243480000|2024-07-17 19:11:20|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|78
1721243490000|2024-07-17 19:11:30|2251.5|2251.2|2251.3|2251|2251.7|2251.4|2251.3|2251|66
1721243500000|2024-07-17 19:11:40|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2251.2|2250.9|33
1721243510000|2024-07-17 19:11:50|2251.5|2251.2|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|91
1721243520000|2024-07-17 19:12:00|2251.4|2251.1|2251.5|2251.2|2251.7|2251.4|2251.1|2250.8|39
1721243530000|2024-07-17 19:12:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.3|2251|39
1721243540000|2024-07-17 19:12:20|2251.3|2251|2251.9|2251.6|2251.9|2251.6|2251.3|2251|60
1721243550000|2024-07-17 19:12:30|2251.8|2251.5|2251.5|2251.2|2251.9|2251.6|2251.3|2251|41
1721243560000|2024-07-17 19:12:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|37
1721243570000|2024-07-17 19:12:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.3|2251|22
1721243580000|2024-07-17 19:13:00|2251.4|2251.1|2251.4|2251.1|2251.7|2251.4|2251.3|2251|71
1721243590000|2024-07-17 19:13:10|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.1|2250.8|38
1721243600000|2024-07-17 19:13:20|2251.4|2251.1|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|74
1721243610000|2024-07-17 19:13:30|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|30
1721243620000|2024-07-17 19:13:40|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|52
1721243630000|2024-07-17 19:13:50|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.8|2251.5|55
1721243640000|2024-07-17 19:14:00|2251.9|2251.6|2251.7|2251.4|2252|2251.7|2251.5|2251.2|99
1721243650000|2024-07-17 19:14:10|2251.8|2251.5|2251.9|2251.6|2252.1|2251.8|2251.7|2251.4|43
1721243660000|2024-07-17 19:14:20|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.5|2251.2|25
1721243670000|2024-07-17 19:14:30|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|24
1721243680000|2024-07-17 19:14:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|28
1721243690000|2024-07-17 19:14:50|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.2|2250.9|67
1721243700000|2024-07-17 19:15:00|2251.6|2251.3|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|94
1721243710000|2024-07-17 19:15:10|2251.9|2251.6|2252|2251.7|2252.2|2251.9|2251.9|2251.6|52
1721243720000|2024-07-17 19:15:20|2252.1|2251.8|2252.4|2252.1|2252.6|2252.3|2252.1|2251.8|47
1721243730000|2024-07-17 19:15:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|75
1721243740000|2024-07-17 19:15:40|2252.1|2251.8|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|25
1721243750000|2024-07-17 19:15:50|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|45
1721243760000|2024-07-17 19:16:00|2251.9|2251.6|2251.4|2251.1|2252|2251.7|2251.4|2251.1|55
1721243770000|2024-07-17 19:16:10|2251.3|2251|2250.7|2250.4|2251.3|2251|2250.7|2250.4|72
1721243780000|2024-07-17 19:16:20|2250.8|2250.5|2250.3|2250|2250.9|2250.6|2250.3|2250|43
1721243790000|2024-07-17 19:16:30|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.6|2249.3|61
1721243800000|2024-07-17 19:16:40|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.7|2249.4|72
1721243810000|2024-07-17 19:16:50|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|19
1721243820000|2024-07-17 19:17:00|2249.8|2249.5|2249.4|2249.1|2250|2249.7|2249.4|2249.1|91
1721243830000|2024-07-17 19:17:10|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249|2248.7|61
1721243840000|2024-07-17 19:17:20|2249.1|2248.8|2249.6|2249.3|2249.7|2249.4|2249|2248.7|34
1721243850000|2024-07-17 19:17:30|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|26
1721243860000|2024-07-17 19:17:40|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|35
1721243870000|2024-07-17 19:17:50|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.3|2249|38
1721243880000|2024-07-17 19:18:00|2249.4|2249.1|2248.8|2248.5|2249.5|2249.2|2248.6|2248.3|58
1721243890000|2024-07-17 19:18:10|2248.9|2248.6|2249|2248.7|2249.5|2249.2|2248.9|2248.6|30
1721243900000|2024-07-17 19:18:20|2249.1|2248.8|2249.1|2248.8|2249.4|2249.1|2248.9|2248.6|17
1721243910000|2024-07-17 19:18:30|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|33
1721243920000|2024-07-17 19:18:40|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|37
1721243930000|2024-07-17 19:18:50|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.3|2249|58
1721243940000|2024-07-17 19:19:00|2249.6|2249.3|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|28
1721243950000|2024-07-17 19:19:10|2249.2|2248.9|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|25
1721243960000|2024-07-17 19:19:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|23
1721243970000|2024-07-17 19:19:30|2250|2249.7|2250.2|2249.9|2250.5|2250.2|2250|2249.7|76
1721243980000|2024-07-17 19:19:40|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|23
1721243990000|2024-07-17 19:19:50|2250.4|2250.1|2250.3|2250|2250.5|2250.2|2250.3|2250|18
1721244000000|2024-07-17 19:20:00|2250.4|2250.1|2250|2249.7|2250.5|2250.2|2249.9|2249.6|21
1721244010000|2024-07-17 19:20:10|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.6|2249.3|34
1721244020000|2024-07-17 19:20:20|2250.3|2250|2249.6|2249.3|2250.3|2250|2249.5|2249.2|48
1721244030000|2024-07-17 19:20:30|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.7|2249.4|32
1721244040000|2024-07-17 19:20:40|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250|2249.7|18
1721244050000|2024-07-17 19:20:50|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|34
1721244060000|2024-07-17 19:21:00|2249.8|2249.5|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|38
1721244070000|2024-07-17 19:21:10|2249.9|2249.6|2249.4|2249.1|2249.9|2249.6|2249.4|2249.1|37
1721244080000|2024-07-17 19:21:20|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|25
1721244090000|2024-07-17 19:21:30|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|24
1721244100000|2024-07-17 19:21:40|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.7|2249.4|32
1721244110000|2024-07-17 19:21:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|28
1721244120000|2024-07-17 19:22:00|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2250|2249.7|27
1721244130000|2024-07-17 19:22:10|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|23
1721244140000|2024-07-17 19:22:20|2250.3|2250|2250.4|2250.1|2250.6|2250.3|2250.3|2250|40
1721244150000|2024-07-17 19:22:30|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|21
1721244160000|2024-07-17 19:22:40|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|36
1721244170000|2024-07-17 19:22:50|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2250|2249.7|43
1721244180000|2024-07-17 19:23:00|2250.1|2249.8|2250.2|2249.9|2250.5|2250.2|2250.1|2249.8|52
1721244190000|2024-07-17 19:23:10|2250.3|2250|2250.7|2250.4|2250.7|2250.4|2250.2|2249.9|61
1721244200000|2024-07-17 19:23:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|22
1721244210000|2024-07-17 19:23:30|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|40
1721244220000|2024-07-17 19:23:40|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2250.9|2250.6|24
1721244230000|2024-07-17 19:23:50|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|26
1721244240000|2024-07-17 19:24:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|31
1721244250000|2024-07-17 19:24:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|32
1721244260000|2024-07-17 19:24:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|36
1721244270000|2024-07-17 19:24:30|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.7|2251.4|44
1721244280000|2024-07-17 19:24:40|2251.6|2251.3|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|25
1721244290000|2024-07-17 19:24:50|2251|2250.7|2250.5|2250.2|2251|2250.7|2250.3|2250|52
1721244300000|2024-07-17 19:25:00|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.3|2250|53
1721244310000|2024-07-17 19:25:10|2250.9|2250.6|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|50
1721244320000|2024-07-17 19:25:20|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|75
1721244330000|2024-07-17 19:25:30|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251|2250.7|36
1721244340000|2024-07-17 19:25:40|2251.2|2250.9|2251|2250.7|2251.4|2251.1|2251|2250.7|33
1721244350000|2024-07-17 19:25:50|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|23
1721244360000|2024-07-17 19:26:00|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251|2250.7|35
1721244370000|2024-07-17 19:26:10|2250.9|2250.6|2251.5|2251.2|2251.6|2251.3|2250.9|2250.6|66
1721244380000|2024-07-17 19:26:20|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|55
1721244390000|2024-07-17 19:26:30|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251|2250.7|67
1721244400000|2024-07-17 19:26:40|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|46
1721244410000|2024-07-17 19:26:50|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|16
1721244420000|2024-07-17 19:27:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|55
1721244430000|2024-07-17 19:27:10|2251.4|2251.1|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|61
1721244440000|2024-07-17 19:27:20|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.2|2250.9|21
1721244450000|2024-07-17 19:27:30|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|32
1721244460000|2024-07-17 19:27:40|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|50
1721244470000|2024-07-17 19:27:50|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|47
1721244480000|2024-07-17 19:28:00|2252.1|2251.8|2253|2252.7|2253|2252.7|2252.1|2251.8|93
1721244490000|2024-07-17 19:28:10|2252.9|2252.6|2253.3|2253|2253.5|2253.2|2252.8|2252.5|216
1721244500000|2024-07-17 19:28:20|2253.4|2253.1|2253.9|2253.6|2253.9|2253.6|2253.3|2253|205
1721244510000|2024-07-17 19:28:30|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|64
1721244520000|2024-07-17 19:28:40|2253.6|2253.3|2253.8|2253.5|2254.1|2253.8|2253.6|2253.3|247
1721244530000|2024-07-17 19:28:50|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|79
1721244540000|2024-07-17 19:29:00|2254.5|2254.2|2253.9|2253.6|2254.5|2254.2|2253.8|2253.5|131
1721244550000|2024-07-17 19:29:10|2253.8|2253.5|2252.7|2252.4|2254.1|2253.8|2252.7|2252.4|155
1721244560000|2024-07-17 19:29:20|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|77
1721244570000|2024-07-17 19:29:30|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|76
1721244580000|2024-07-17 19:29:40|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.7|2252.4|72
1721244590000|2024-07-17 19:29:50|2252.9|2252.6|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|29
1721244600000|2024-07-17 19:30:00|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.2|2252.9|77
1721244610000|2024-07-17 19:30:10|2253.4|2253.1|2252.8|2252.5|2253.6|2253.3|2252.8|2252.5|153
1721244620000|2024-07-17 19:30:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|124
1721244630000|2024-07-17 19:30:30|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.6|2252.3|75
1721244640000|2024-07-17 19:30:40|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.8|2252.5|60
1721244650000|2024-07-17 19:30:50|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|63
1721244660000|2024-07-17 19:31:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|70
1721244670000|2024-07-17 19:31:10|2253.4|2253.1|2253.8|2253.5|2253.9|2253.6|2253.4|2253.1|127
1721244680000|2024-07-17 19:31:20|2253.6|2253.3|2253.8|2253.5|2254|2253.7|2253.6|2253.3|66
1721244690000|2024-07-17 19:31:30|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|66
1721244700000|2024-07-17 19:31:40|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|69
1721244710000|2024-07-17 19:31:50|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.3|2254|173
1721244720000|2024-07-17 19:32:00|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.6|2254.3|123
1721244730000|2024-07-17 19:32:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.3|2254|107
1721244740000|2024-07-17 19:32:20|2255|2254.7|2255|2254.7|2255|2254.7|2254.6|2254.3|160
1721244750000|2024-07-17 19:32:30|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|172
1721244760000|2024-07-17 19:32:40|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.3|2255|132
1721244770000|2024-07-17 19:32:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.7|2255.4|119
1721244780000|2024-07-17 19:33:00|2255.9|2255.6|2254.5|2254.2|2255.9|2255.6|2254.5|2254.2|160
1721244790000|2024-07-17 19:33:10|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.3|2254|103
1721244800000|2024-07-17 19:33:20|2254.6|2254.3|2254.4|2254.1|2254.9|2254.6|2254.3|2254|54
1721244810000|2024-07-17 19:33:30|2254.5|2254.2|2253.5|2253.2|2254.5|2254.2|2253.5|2253.2|102
1721244820000|2024-07-17 19:33:40|2253.3|2253|2253.4|2253.1|2253.7|2253.4|2253.1|2252.8|111
1721244830000|2024-07-17 19:33:50|2253.5|2253.2|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|43
1721244840000|2024-07-17 19:34:00|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.1|2252.8|107
1721244850000|2024-07-17 19:34:10|2253.5|2253.2|2254|2253.7|2254.1|2253.8|2253.5|2253.2|73
1721244860000|2024-07-17 19:34:20|2254.1|2253.8|2254|2253.7|2254.3|2254|2253.9|2253.6|55
1721244870000|2024-07-17 19:34:30|2253.8|2253.5|2254|2253.7|2254.4|2254.1|2253.8|2253.5|39
1721244880000|2024-07-17 19:34:40|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|38
1721244890000|2024-07-17 19:34:50|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|27
1721244900000|2024-07-17 19:35:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.4|2253.1|71
1721244910000|2024-07-17 19:35:10|2254|2253.7|2253.9|2253.6|2254.3|2254|2253.9|2253.6|46
1721244920000|2024-07-17 19:35:20|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2253.1|2252.8|53
1721244930000|2024-07-17 19:35:30|2253.2|2252.9|2252.7|2252.4|2253.2|2252.9|2252.6|2252.3|43
1721244940000|2024-07-17 19:35:40|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|69
1721244950000|2024-07-17 19:35:50|2252.7|2252.4|2252.5|2252.2|2252.9|2252.6|2252.4|2252.1|89
1721244960000|2024-07-17 19:36:00|2252.6|2252.3|2253.1|2252.8|2253.4|2253.1|2252.5|2252.2|65
1721244970000|2024-07-17 19:36:10|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.4|2252.1|38
1721244980000|2024-07-17 19:36:20|2252.9|2252.6|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|30
1721244990000|2024-07-17 19:36:30|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|41
1721245000000|2024-07-17 19:36:40|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2252.8|2252.5|62
1721245010000|2024-07-17 19:36:50|2253.4|2253.1|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|46
1721245020000|2024-07-17 19:37:00|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2253.1|2252.8|46
1721245030000|2024-07-17 19:37:10|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|79
1721245040000|2024-07-17 19:37:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|16
1721245050000|2024-07-17 19:37:30|2252.8|2252.5|2252.4|2252.1|2253|2252.7|2252.4|2252.1|74
1721245060000|2024-07-17 19:37:40|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|57
1721245070000|2024-07-17 19:37:50|2252.5|2252.2|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|39
1721245080000|2024-07-17 19:38:00|2252.7|2252.4|2251.7|2251.4|2252.7|2252.4|2251.7|2251.4|68
1721245090000|2024-07-17 19:38:10|2251.5|2251.2|2250.9|2250.6|2251.7|2251.4|2250.9|2250.6|94
1721245100000|2024-07-17 19:38:20|2251|2250.7|2251.3|2251|2251.5|2251.2|2250.9|2250.6|85
1721245110000|2024-07-17 19:38:30|2251.2|2250.9|2251.1|2250.8|2251.3|2251|2251|2250.7|52
1721245120000|2024-07-17 19:38:40|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|57
1721245130000|2024-07-17 19:38:50|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|30
1721245140000|2024-07-17 19:39:00|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|45
1721245150000|2024-07-17 19:39:10|2251.1|2250.8|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|107
1721245160000|2024-07-17 19:39:20|2250.7|2250.4|2250.4|2250.1|2250.8|2250.5|2250.3|2250|69
1721245170000|2024-07-17 19:39:30|2250.3|2250|2249.7|2249.4|2250.5|2250.2|2249.7|2249.4|120
1721245180000|2024-07-17 19:39:40|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|107
1721245190000|2024-07-17 19:39:50|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|34
1721245200000|2024-07-17 19:40:00|2249.5|2249.2|2249.3|2249|2249.9|2249.6|2249.3|2249|143
1721245210000|2024-07-17 19:40:10|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.1|2248.8|58
1721245220000|2024-07-17 19:40:20|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|88
1721245230000|2024-07-17 19:40:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.6|2248.3|189
1721245240000|2024-07-17 19:40:40|2248.9|2248.6|2248.4|2248.1|2249|2248.7|2248.3|2248|127
1721245250000|2024-07-17 19:40:50|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.5|2248.2|49
1721245260000|2024-07-17 19:41:00|2248.6|2248.3|2248.6|2248.3|2249|2248.7|2248.6|2248.3|89
1721245270000|2024-07-17 19:41:10|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|54
1721245280000|2024-07-17 19:41:20|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|58
1721245290000|2024-07-17 19:41:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|74
1721245300000|2024-07-17 19:41:40|2248.9|2248.6|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|113
1721245310000|2024-07-17 19:41:50|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.8|2248.5|69
1721245320000|2024-07-17 19:42:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.8|2248.5|98
1721245330000|2024-07-17 19:42:10|2249.1|2248.8|2248.5|2248.2|2249.2|2248.9|2248.5|2248.2|68
1721245340000|2024-07-17 19:42:20|2248.4|2248.1|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|48
1721245350000|2024-07-17 19:42:30|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.6|2248.3|69
1721245360000|2024-07-17 19:42:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|70
1721245370000|2024-07-17 19:42:50|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|45
1721245380000|2024-07-17 19:43:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.2|2247.9|55
1721245390000|2024-07-17 19:43:10|2248.2|2247.9|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|90
1721245400000|2024-07-17 19:43:20|2247.8|2247.5|2247.4|2247.1|2247.9|2247.6|2247.4|2247.1|53
1721245410000|2024-07-17 19:43:30|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247|2246.7|254
1721245420000|2024-07-17 19:43:40|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.9|2246.6|61
1721245430000|2024-07-17 19:43:50|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|55
1721245440000|2024-07-17 19:44:00|2246.8|2246.5|2247.2|2246.9|2247.3|2247|2246.5|2246.2|251
1721245450000|2024-07-17 19:44:10|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|39
1721245460000|2024-07-17 19:44:20|2246.8|2246.5|2247.3|2247|2247.3|2247|2246.5|2246.2|111
1721245470000|2024-07-17 19:44:30|2247.2|2246.9|2246.6|2246.3|2247.3|2247|2246.6|2246.3|82
1721245480000|2024-07-17 19:44:40|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|57
1721245490000|2024-07-17 19:44:50|2246.7|2246.4|2247|2246.7|2247.2|2246.9|2246.7|2246.4|97
1721245500000|2024-07-17 19:45:00|2246.8|2246.5|2247.1|2246.8|2247.4|2247.1|2246.6|2246.3|108
1721245510000|2024-07-17 19:45:10|2246.9|2246.6|2247.1|2246.8|2247.4|2247.1|2246.9|2246.6|81
1721245520000|2024-07-17 19:45:20|2247.3|2247|2246.7|2246.4|2247.4|2247.1|2246.7|2246.4|61
1721245530000|2024-07-17 19:45:30|2246.8|2246.5|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|58
1721245540000|2024-07-17 19:45:40|2246.8|2246.5|2246.3|2246|2246.9|2246.6|2246.3|2246|58
1721245550000|2024-07-17 19:45:50|2246.2|2245.9|2246|2245.7|2246.4|2246.1|2246|2245.7|62
1721245560000|2024-07-17 19:46:00|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.6|2245.3|175
1721245570000|2024-07-17 19:46:10|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246|2245.7|53
1721245580000|2024-07-17 19:46:20|2246.3|2246|2246.4|2246.1|2246.6|2246.3|2246.1|2245.8|74
1721245590000|2024-07-17 19:46:30|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2246.1|2245.8|66
1721245600000|2024-07-17 19:46:40|2246.1|2245.8|2247.2|2246.9|2247.2|2246.9|2246|2245.7|159
1721245610000|2024-07-17 19:46:50|2247.1|2246.8|2247.7|2247.4|2247.8|2247.5|2247.1|2246.8|182
1721245620000|2024-07-17 19:47:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247|2246.7|110
1721245630000|2024-07-17 19:47:10|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.1|2246.8|85
1721245640000|2024-07-17 19:47:20|2247.5|2247.2|2246.6|2246.3|2247.8|2247.5|2246.5|2246.2|98
1721245650000|2024-07-17 19:47:30|2246.5|2246.2|2246.5|2246.2|2246.8|2246.5|2246.3|2246|62
1721245660000|2024-07-17 19:47:40|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246|2245.7|48
1721245670000|2024-07-17 19:47:50|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|44
1721245680000|2024-07-17 19:48:00|2246.4|2246.1|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|52
1721245690000|2024-07-17 19:48:10|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|52
1721245700000|2024-07-17 19:48:20|2246.7|2246.4|2247.1|2246.8|2247.2|2246.9|2246.5|2246.2|58
1721245710000|2024-07-17 19:48:30|2247|2246.7|2246.5|2246.2|2247|2246.7|2246.4|2246.1|45
1721245720000|2024-07-17 19:48:40|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|62
1721245730000|2024-07-17 19:48:50|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|26
1721245740000|2024-07-17 19:49:00|2246.6|2246.3|2246.5|2246.2|2246.8|2246.5|2246.4|2246.1|86
1721245750000|2024-07-17 19:49:10|2246.4|2246.1|2247.1|2246.8|2247.1|2246.8|2246.4|2246.1|72
1721245760000|2024-07-17 19:49:20|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|87
1721245770000|2024-07-17 19:49:30|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|53
1721245780000|2024-07-17 19:49:40|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|79
1721245790000|2024-07-17 19:49:50|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|57
1721245800000|2024-07-17 19:50:00|2248|2247.7|2248.2|2247.9|2248.4|2248.1|2247.8|2247.5|292
1721245810000|2024-07-17 19:50:10|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2247.8|2247.5|228
1721245820000|2024-07-17 19:50:20|2248.7|2248.4|2248.2|2247.9|2248.8|2248.5|2247.6|2247.3|98
1721245830000|2024-07-17 19:50:30|2248.3|2248|2248.1|2247.8|2248.3|2248|2247.7|2247.4|72
1721245840000|2024-07-17 19:50:40|2248.2|2247.9|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|99
1721245850000|2024-07-17 19:50:50|2248.5|2248.2|2248.7|2248.4|2249|2248.7|2248.5|2248.2|124
1721245860000|2024-07-17 19:51:00|2248.8|2248.5|2248.8|2248.5|2249.1|2248.8|2248.3|2248|112
1721245870000|2024-07-17 19:51:10|2248.9|2248.6|2248.8|2248.5|2249.1|2248.8|2248.6|2248.3|94
1721245880000|2024-07-17 19:51:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|76
1721245890000|2024-07-17 19:51:30|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|88
1721245900000|2024-07-17 19:51:40|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|94
1721245910000|2024-07-17 19:51:50|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249|2248.7|75
1721245920000|2024-07-17 19:52:00|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|185
1721245930000|2024-07-17 19:52:10|2248.7|2248.4|2249.1|2248.8|2249.2|2248.9|2248.5|2248.2|119
1721245940000|2024-07-17 19:52:20|2249|2248.7|2248.8|2248.5|2249.2|2248.9|2248.8|2248.5|111
1721245950000|2024-07-17 19:52:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.4|2248.1|179
1721245960000|2024-07-17 19:52:40|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|92
1721245970000|2024-07-17 19:52:50|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2248.9|2248.6|64
1721245980000|2024-07-17 19:53:00|2249.4|2249.1|2248.6|2248.3|2249.4|2249.1|2248.5|2248.2|81
1721245990000|2024-07-17 19:53:10|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|103
1721246000000|2024-07-17 19:53:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|60
1721246010000|2024-07-17 19:53:30|2248.8|2248.5|2248.3|2248|2248.8|2248.5|2248.2|2247.9|144
1721246020000|2024-07-17 19:53:40|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.3|2248|93
1721246030000|2024-07-17 19:53:50|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|78
1721246040000|2024-07-17 19:54:00|2248.5|2248.2|2248.3|2248|2248.7|2248.4|2248.2|2247.9|204
1721246050000|2024-07-17 19:54:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.4|2247.1|114
1721246060000|2024-07-17 19:54:20|2247.9|2247.6|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|97
1721246070000|2024-07-17 19:54:30|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|72
1721246080000|2024-07-17 19:54:40|2247.1|2246.8|2245.9|2245.6|2247.1|2246.8|2245.9|2245.6|192
1721246090000|2024-07-17 19:54:50|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.5|2245.2|141
1721246100000|2024-07-17 19:55:00|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2244.6|2244.3|444
1721246110000|2024-07-17 19:55:10|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2244.9|2244.6|280
1721246120000|2024-07-17 19:55:20|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|150
1721246130000|2024-07-17 19:55:30|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|119
1721246140000|2024-07-17 19:55:40|2244.8|2244.5|2245|2244.7|2245.4|2245.1|2244.8|2244.5|153
1721246150000|2024-07-17 19:55:50|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.8|2244.5|81
1721246160000|2024-07-17 19:56:00|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|167
1721246170000|2024-07-17 19:56:10|2245.3|2245|2245.4|2245.1|2245.9|2245.6|2245.3|2245|286
1721246180000|2024-07-17 19:56:20|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|93
1721246190000|2024-07-17 19:56:30|2245.8|2245.5|2245.5|2245.2|2246|2245.7|2245.5|2245.2|217
1721246200000|2024-07-17 19:56:40|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|227
1721246210000|2024-07-17 19:56:50|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|156
1721246220000|2024-07-17 19:57:00|2245.9|2245.6|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|243
1721246230000|2024-07-17 19:57:10|2245.5|2245.2|2245.8|2245.5|2245.9|2245.6|2245.4|2245.1|126
1721246240000|2024-07-17 19:57:20|2245.7|2245.4|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|125
1721246250000|2024-07-17 19:57:30|2245.3|2245|2244.6|2244.3|2245.3|2245|2244.5|2244.2|162
1721246260000|2024-07-17 19:57:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|160
1721246270000|2024-07-17 19:57:50|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|154
1721246280000|2024-07-17 19:58:00|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.3|2244|284
1721246290000|2024-07-17 19:58:10|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|152
1721246300000|2024-07-17 19:58:20|2244.4|2244.1|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|165
1721246310000|2024-07-17 19:58:30|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2244.2|2243.9|215
1721246320000|2024-07-17 19:58:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|158
1721246330000|2024-07-17 19:58:50|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|391
1721246340000|2024-07-17 19:59:00|2244.5|2244.2|2244.3|2244|2244.9|2244.6|2244.2|2243.9|652
1721246350000|2024-07-17 19:59:10|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|623
1721246360000|2024-07-17 19:59:20|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.8|2243.5|513
1721246370000|2024-07-17 19:59:30|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244|2243.7|1186
1721246380000|2024-07-17 19:59:40|2244.2|2243.9|2243.9|2243.6|2244.3|2244|2243.5|2243.2|1789
1721246390000|2024-07-17 19:59:50|2244|2243.7|2244.9|2244.6|2245.2|2244.9|2243.9|2243.6|7219
1721246400000|2024-07-17 20:00:00|2245|2244.7|2244.5|2244.2|2245|2244.7|2243.9|2243.6|1922
1721246410000|2024-07-17 20:00:10|2244.7|2244.4|2244.2|2243.9|2244.9|2244.6|2244.1|2243.8|362
1721246420000|2024-07-17 20:00:20|2244.1|2243.8|2244.5|2244.2|2244.6|2244.3|2244.1|2243.8|170
1721246430000|2024-07-17 20:00:30|2244.6|2244.3|2243.8|2243.5|2244.6|2244.3|2243.8|2243.5|199
1721246440000|2024-07-17 20:00:40|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.6|2243.3|225
1721246450000|2024-07-17 20:00:50|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|179
1721246460000|2024-07-17 20:01:00|2243.6|2243.3|2243.1|2242.8|2243.8|2243.5|2243.1|2242.8|225
1721246470000|2024-07-17 20:01:10|2243.2|2242.9|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|139
1721246480000|2024-07-17 20:01:20|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|143
1721246490000|2024-07-17 20:01:30|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|83
1721246500000|2024-07-17 20:01:40|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|94
1721246510000|2024-07-17 20:01:50|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.6|2243.3|66
1721246520000|2024-07-17 20:02:00|2243.7|2243.4|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|65
1721246530000|2024-07-17 20:02:10|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|68
1721246540000|2024-07-17 20:02:20|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|47
1721246550000|2024-07-17 20:02:30|2243.3|2243|2243|2242.7|2243.4|2243.1|2242.9|2242.6|85
1721246560000|2024-07-17 20:02:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|75
1721246570000|2024-07-17 20:02:50|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|41
1721246580000|2024-07-17 20:03:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|43
1721246590000|2024-07-17 20:03:10|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.3|2243|42
1721246600000|2024-07-17 20:03:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|24
1721246610000|2024-07-17 20:03:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|86
1721246620000|2024-07-17 20:03:40|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|94
1721246630000|2024-07-17 20:03:50|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2243|2242.7|253
1721246640000|2024-07-17 20:04:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|123
1721246650000|2024-07-17 20:04:10|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|42
1721246660000|2024-07-17 20:04:20|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.8|2243.5|112
1721246670000|2024-07-17 20:04:30|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|34
1721246680000|2024-07-17 20:04:40|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|100
1721246690000|2024-07-17 20:04:50|2244.5|2244.2|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|100
1721246700000|2024-07-17 20:05:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|77
1721246710000|2024-07-17 20:05:10|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.2|2243.9|128
1721246720000|2024-07-17 20:05:20|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|133
1721246730000|2024-07-17 20:05:30|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|61
1721246740000|2024-07-17 20:05:40|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|25
1721246750000|2024-07-17 20:05:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|18
1721246760000|2024-07-17 20:06:00|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|48
1721246770000|2024-07-17 20:06:10|||||||||48
1721246780000|2024-07-17 20:06:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|86
1721246790000|2024-07-17 20:06:30|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|118
1721246800000|2024-07-17 20:06:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.9|2244.6|42
1721246810000|2024-07-17 20:06:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|94
1721246820000|2024-07-17 20:07:00|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.8|2244.5|78
1721246830000|2024-07-17 20:07:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|69
1721246840000|2024-07-17 20:07:20|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|29
1721246850000|2024-07-17 20:07:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|20
1721246860000|2024-07-17 20:07:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|18
1721246870000|2024-07-17 20:07:50|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|40
1721246880000|2024-07-17 20:08:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|18
1721246890000|2024-07-17 20:08:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|7
1721246900000|2024-07-17 20:08:20|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|57
1721246910000|2024-07-17 20:08:30|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|35
1721246920000|2024-07-17 20:08:40|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|140
1721246930000|2024-07-17 20:08:50|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|109
1721246940000|2024-07-17 20:09:00|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|115
1721246950000|2024-07-17 20:09:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|29
1721246960000|2024-07-17 20:09:20|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|60
1721246970000|2024-07-17 20:09:30|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|27
1721246980000|2024-07-17 20:09:40|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|12
1721246990000|2024-07-17 20:09:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|16
1721247000000|2024-07-17 20:10:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|15
1721247010000|2024-07-17 20:10:10|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|24
1721247020000|2024-07-17 20:10:20|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|13
1721247030000|2024-07-17 20:10:30|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|23
1721247040000|2024-07-17 20:10:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|16
1721247050000|2024-07-17 20:10:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|31
1721247060000|2024-07-17 20:11:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|63
1721247070000|2024-07-17 20:11:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|59
1721247080000|2024-07-17 20:11:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|54
1721247090000|2024-07-17 20:11:30|||||||||45
1721247100000|2024-07-17 20:11:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|36
1721247110000|2024-07-17 20:11:50|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|83
1721247120000|2024-07-17 20:12:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|68
1721247130000|2024-07-17 20:12:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|28
1721247140000|2024-07-17 20:12:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|54
1721247150000|2024-07-17 20:12:30|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|34
1721247160000|2024-07-17 20:12:40|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|41
1721247170000|2024-07-17 20:12:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|18
1721247180000|2024-07-17 20:13:00|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|94
1721247190000|2024-07-17 20:13:10|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|114
1721247200000|2024-07-17 20:13:20|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|60
1721247210000|2024-07-17 20:13:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|39
1721247220000|2024-07-17 20:13:40|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.3|2246|49
1721247230000|2024-07-17 20:13:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|51
1721247240000|2024-07-17 20:14:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|51
1721247250000|2024-07-17 20:14:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|20
1721247260000|2024-07-17 20:14:20|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|67
1721247280000|2024-07-17 20:14:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.7|2245.4|85
1721247290000|2024-07-17 20:14:50|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|32
1721247300000|2024-07-17 20:15:00|2245.9|2245.6|2246.2|2245.9|2246.3|2246|2245.9|2245.6|44
1721247310000|2024-07-17 20:15:10|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|40
1721247320000|2024-07-17 20:15:20|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|15
1721247330000|2024-07-17 20:15:30|2246.3|2246|2246|2245.7|2246.4|2246.1|2246|2245.7|33
1721247340000|2024-07-17 20:15:40|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|13
1721247350000|2024-07-17 20:15:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|21
1721247360000|2024-07-17 20:16:00|2246.2|2245.9|2246.1|2245.8|2246.4|2246.1|2246|2245.7|80
1721247370000|2024-07-17 20:16:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|28
1721247380000|2024-07-17 20:16:20|||||||||5
1721247390000|2024-07-17 20:16:30|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|23
1721247400000|2024-07-17 20:16:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|43
1721247410000|2024-07-17 20:16:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|5
1721247420000|2024-07-17 20:17:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|18
1721247430000|2024-07-17 20:17:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|21
1721247440000|2024-07-17 20:17:20|||||||||4
1721247450000|2024-07-17 20:17:30|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|21
1721247460000|2024-07-17 20:17:40|2246.6|2246.3|2246.9|2246.6|2247|2246.7|2246.5|2246.2|74
1721247470000|2024-07-17 20:17:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|13
1721247480000|2024-07-17 20:18:00|||||||||8
1721247490000|2024-07-17 20:18:10|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1721247500000|2024-07-17 20:18:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|7
1721247510000|2024-07-17 20:18:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|14
1721247520000|2024-07-17 20:18:40|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|14
1721247530000|2024-07-17 20:18:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|11
1721247540000|2024-07-17 20:19:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|19
1721247550000|2024-07-17 20:19:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1721247560000|2024-07-17 20:19:20|||||||||9
1721247570000|2024-07-17 20:19:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|29
1721247580000|2024-07-17 20:19:40|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.8|2246.5|9
1721247590000|2024-07-17 20:19:50|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|4
1721247600000|2024-07-17 20:20:00|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.7|2246.4|55
1721247610000|2024-07-17 20:20:10|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|7
1721247620000|2024-07-17 20:20:20|||||||||2
1721247630000|2024-07-17 20:20:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|20
1721247640000|2024-07-17 20:20:40|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|11
1721247650000|2024-07-17 20:20:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|5
1721247660000|2024-07-17 20:21:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1721247680000|2024-07-17 20:21:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|7
1721247690000|2024-07-17 20:21:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|43
1721247700000|2024-07-17 20:21:40|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|28
1721247710000|2024-07-17 20:21:50|||||||||28
1721247720000|2024-07-17 20:22:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|25
1721247730000|2024-07-17 20:22:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|22
1721247740000|2024-07-17 20:22:20|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|20
1721247750000|2024-07-17 20:22:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|34
1721247760000|2024-07-17 20:22:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|19
1721247770000|2024-07-17 20:22:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1721247780000|2024-07-17 20:23:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|6
1721247790000|2024-07-17 20:23:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|11
1721247800000|2024-07-17 20:23:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|28
1721247810000|2024-07-17 20:23:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|5
1721247830000|2024-07-17 20:23:50|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|8
1721247840000|2024-07-17 20:24:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|16
1721247850000|2024-07-17 20:24:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|6
1721247860000|2024-07-17 20:24:20|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|22
1721247870000|2024-07-17 20:24:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|31
1721247880000|2024-07-17 20:24:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|19
1721247890000|2024-07-17 20:24:50|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|7
1721247900000|2024-07-17 20:25:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|27
1721247910000|2024-07-17 20:25:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|12
1721247920000|2024-07-17 20:25:20|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|51
1721247930000|2024-07-17 20:25:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|12
1721247940000|2024-07-17 20:25:40|||||||||2
1721247950000|2024-07-17 20:25:50|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|18
1721247960000|2024-07-17 20:26:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|56
1721247970000|2024-07-17 20:26:10|||||||||4
1721247980000|2024-07-17 20:26:20|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|34
1721247990000|2024-07-17 20:26:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|28
1721248000000|2024-07-17 20:26:40|||||||||10
1721248010000|2024-07-17 20:26:50|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|47
1721248020000|2024-07-17 20:27:00|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|18
1721248030000|2024-07-17 20:27:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|27
1721248040000|2024-07-17 20:27:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|14
1721248050000|2024-07-17 20:27:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|3
1721248060000|2024-07-17 20:27:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|3
1721248070000|2024-07-17 20:27:50|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|27
1721248080000|2024-07-17 20:28:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|19
1721248090000|2024-07-17 20:28:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|23
1721248100000|2024-07-17 20:28:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|25
1721248110000|2024-07-17 20:28:30|||||||||2
1721248120000|2024-07-17 20:28:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|10
1721248130000|2024-07-17 20:28:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|6
1721248140000|2024-07-17 20:29:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|5
1721248150000|2024-07-17 20:29:10|||||||||4
1721248160000|2024-07-17 20:29:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|21
1721248170000|2024-07-17 20:29:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|28
1721248190000|2024-07-17 20:29:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|8
1721248200000|2024-07-17 20:30:00|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|19
1721248210000|2024-07-17 20:30:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.8|2248.5|6
1721248220000|2024-07-17 20:30:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|16
1721248230000|2024-07-17 20:30:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|23
1721248240000|2024-07-17 20:30:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|15
1721248250000|2024-07-17 20:30:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|15
1721248260000|2024-07-17 20:31:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|9
1721248270000|2024-07-17 20:31:10|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|16
1721248280000|2024-07-17 20:31:20|||||||||13
1721248290000|2024-07-17 20:31:30|||||||||3
1721248300000|2024-07-17 20:31:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1721248310000|2024-07-17 20:31:50|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|11
1721248320000|2024-07-17 20:32:00|||||||||16
1721248330000|2024-07-17 20:32:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1721248340000|2024-07-17 20:32:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|12
1721248360000|2024-07-17 20:32:40|||||||||2
1721248370000|2024-07-17 20:32:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|14
1721248380000|2024-07-17 20:33:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|7
1721248390000|2024-07-17 20:33:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1721248400000|2024-07-17 20:33:20|||||||||3
1721248410000|2024-07-17 20:33:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|4
1721248420000|2024-07-17 20:33:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1721248430000|2024-07-17 20:33:50|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|5
1721248440000|2024-07-17 20:34:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|6
1721248450000|2024-07-17 20:34:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|6
1721248460000|2024-07-17 20:34:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1721248470000|2024-07-17 20:34:30|||||||||5
1721248480000|2024-07-17 20:34:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|11
1721248490000|2024-07-17 20:34:50|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|6
1721248500000|2024-07-17 20:35:00|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|34
1721248510000|2024-07-17 20:35:10|||||||||2
1721248520000|2024-07-17 20:35:20|||||||||16
1721248530000|2024-07-17 20:35:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|14
1721248540000|2024-07-17 20:35:40|||||||||4
1721248550000|2024-07-17 20:35:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|38
1721248560000|2024-07-17 20:36:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|36
1721248580000|2024-07-17 20:36:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|15
1721248590000|2024-07-17 20:36:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1721248600000|2024-07-17 20:36:40|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|13
1721248610000|2024-07-17 20:36:50|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|56
1721248620000|2024-07-17 20:37:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|7
1721248630000|2024-07-17 20:37:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|22
1721248640000|2024-07-17 20:37:20|||||||||6
1721248650000|2024-07-17 20:37:30|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|30
1721248660000|2024-07-17 20:37:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|6
1721248670000|2024-07-17 20:37:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|11
1721248680000|2024-07-17 20:38:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|13
1721248690000|2024-07-17 20:38:10|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|17
1721248700000|2024-07-17 20:38:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|8
1721248710000|2024-07-17 20:38:30|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.7|2249.4|45
1721248720000|2024-07-17 20:38:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|10
1721248730000|2024-07-17 20:38:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|4
1721248740000|2024-07-17 20:39:00|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|8
1721248750000|2024-07-17 20:39:10|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|39
1721248760000|2024-07-17 20:39:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|13
1721248770000|2024-07-17 20:39:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|9
1721248780000|2024-07-17 20:39:40|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|23
1721248790000|2024-07-17 20:39:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|7
1721248800000|2024-07-17 20:40:00|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|9
1721248810000|2024-07-17 20:40:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|7
1721248820000|2024-07-17 20:40:20|2249.3|2249|2249|2248.7|2249.3|2249|2248.9|2248.6|29
1721248830000|2024-07-17 20:40:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|10
1721248840000|2024-07-17 20:40:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|9
1721248850000|2024-07-17 20:40:50|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|18
1721248860000|2024-07-17 20:41:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|12
1721248870000|2024-07-17 20:41:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|20
1721248880000|2024-07-17 20:41:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|4
1721248890000|2024-07-17 20:41:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|20
1721248900000|2024-07-17 20:41:40|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|14
1721248910000|2024-07-17 20:41:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|9
1721248920000|2024-07-17 20:42:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|10
1721248930000|2024-07-17 20:42:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|7
1721248940000|2024-07-17 20:42:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|8
1721248950000|2024-07-17 20:42:30|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|9
1721248960000|2024-07-17 20:42:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|7
1721248970000|2024-07-17 20:42:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|7
1721248980000|2024-07-17 20:43:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|10
1721248990000|2024-07-17 20:43:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|7
1721249000000|2024-07-17 20:43:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|7
1721249010000|2024-07-17 20:43:30|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|16
1721249020000|2024-07-17 20:43:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|9
1721249030000|2024-07-17 20:43:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|30
1721249040000|2024-07-17 20:44:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|12
1721249050000|2024-07-17 20:44:10|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|15
1721249060000|2024-07-17 20:44:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|13
1721249070000|2024-07-17 20:44:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|5
1721249080000|2024-07-17 20:44:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|6
1721249090000|2024-07-17 20:44:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|13
1721249100000|2024-07-17 20:45:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|10
1721249110000|2024-07-17 20:45:10|||||||||3
1721249120000|2024-07-17 20:45:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1721249130000|2024-07-17 20:45:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|5
1721249140000|2024-07-17 20:45:40|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|17
1721249150000|2024-07-17 20:45:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|5
1721249170000|2024-07-17 20:46:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|11
1721249180000|2024-07-17 20:46:20|||||||||3
1721249190000|2024-07-17 20:46:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|10
1721249200000|2024-07-17 20:46:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1721249210000|2024-07-17 20:46:50|||||||||1
1721249220000|2024-07-17 20:47:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|9
1721249230000|2024-07-17 20:47:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1721249240000|2024-07-17 20:47:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|8
1721249250000|2024-07-17 20:47:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|5
1721249260000|2024-07-17 20:47:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|10
1721249270000|2024-07-17 20:47:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|3
1721249280000|2024-07-17 20:48:00|||||||||6
1721249290000|2024-07-17 20:48:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|31
1721249300000|2024-07-17 20:48:20|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|13
1721249310000|2024-07-17 20:48:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|5
1721249320000|2024-07-17 20:48:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1721249330000|2024-07-17 20:48:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|2
1721249340000|2024-07-17 20:49:00|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|13
1721249350000|2024-07-17 20:49:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1721249360000|2024-07-17 20:49:20|||||||||29
1721249370000|2024-07-17 20:49:30|||||||||1
1721249380000|2024-07-17 20:49:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|4
1721249390000|2024-07-17 20:49:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|9
1721249400000|2024-07-17 20:50:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|5
1721249410000|2024-07-17 20:50:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1721249420000|2024-07-17 20:50:20|||||||||2
1721249440000|2024-07-17 20:50:40|||||||||5
1721249450000|2024-07-17 20:50:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|4
1721249460000|2024-07-17 20:51:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|6
1721249470000|2024-07-17 20:51:10|2249.1|2248.8|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|28
1721249480000|2024-07-17 20:51:20|||||||||2
1721249490000|2024-07-17 20:51:30|||||||||2
1721249500000|2024-07-17 20:51:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1721249510000|2024-07-17 20:51:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|10
1721249520000|2024-07-17 20:52:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|5
1721249530000|2024-07-17 20:52:10|||||||||2
1721249540000|2024-07-17 20:52:20|||||||||3
1721249550000|2024-07-17 20:52:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|59
1721249560000|2024-07-17 20:52:40|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|11
1721249570000|2024-07-17 20:52:50|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|31
1721249580000|2024-07-17 20:53:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1721249590000|2024-07-17 20:53:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|5
1721249600000|2024-07-17 20:53:20|||||||||4
1721249610000|2024-07-17 20:53:30|||||||||2
1721249620000|2024-07-17 20:53:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|16
1721249630000|2024-07-17 20:53:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1721249640000|2024-07-17 20:54:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|5
1721249650000|2024-07-17 20:54:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|5
1721249660000|2024-07-17 20:54:20|||||||||1
1721249670000|2024-07-17 20:54:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|4
1721249680000|2024-07-17 20:54:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1721249690000|2024-07-17 20:54:50|||||||||4
1721249700000|2024-07-17 20:55:00|||||||||3
1721249710000|2024-07-17 20:55:10|||||||||1
1721249720000|2024-07-17 20:55:20|||||||||4
1721249730000|2024-07-17 20:55:30|||||||||1
1721249740000|2024-07-17 20:55:40|||||||||4
1721249750000|2024-07-17 20:55:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|7
1721249760000|2024-07-17 20:56:00|||||||||1
1721249770000|2024-07-17 20:56:10|||||||||1
1721249790000|2024-07-17 20:56:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|7
1721249800000|2024-07-17 20:56:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1721249810000|2024-07-17 20:56:50|||||||||3
1721249820000|2024-07-17 20:57:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1721249830000|2024-07-17 20:57:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|5
1721249840000|2024-07-17 20:57:20|||||||||4
1721249850000|2024-07-17 20:57:30|||||||||5
1721249860000|2024-07-17 20:57:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|8
1721249870000|2024-07-17 20:57:50|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248|2247.7|4
1721249880000|2024-07-17 20:58:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|5
1721249890000|2024-07-17 20:58:10|2248.1|2247.8|2248.7|2248.4|2248.7|2248.4|2248|2247.7|23
1721249900000|2024-07-17 20:58:20|||||||||1
1721249910000|2024-07-17 20:58:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|10
1721249920000|2024-07-17 20:58:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1721249930000|2024-07-17 20:58:50|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2248.3|2248|29
1721249940000|2024-07-17 20:59:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1721249950000|2024-07-17 20:59:10|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|3
1721249960000|2024-07-17 20:59:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|8
1721249970000|2024-07-17 20:59:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1721249980000|2024-07-17 20:59:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|6
1721249990000|2024-07-17 20:59:50|2248.6|2248.3|2248.8|2248|2248.8|2248.3|2248.4|2247.9|12
1721250000000|2024-07-17 21:00:00|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1721250010000|2024-07-17 21:00:10|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721250040000|2024-07-17 21:00:40|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1721250090000|2024-07-17 21:01:30|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721250110000|2024-07-17 21:01:50|2248.8|2248|2248.7|2247.9|2248.8|2248|2248.7|2247.9|0
1721250150000|2024-07-17 21:02:30|2248.8|2248|2248.7|2247.9|2248.8|2248|2248.7|2247.9|0
1721250290000|2024-07-17 21:04:50|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721250390000|2024-07-17 21:06:30|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1721250430000|2024-07-17 21:07:10|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721250460000|2024-07-17 21:07:40|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1721250470000|2024-07-17 21:07:50|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1721250740000|2024-07-17 21:12:20|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1721250810000|2024-07-17 21:13:30|2249.1|2248.3|2249.1|2248.3|2249.1|2248.3|2249.1|2248.3|0
1721250870000|2024-07-17 21:14:30|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1721251120000|2024-07-17 21:18:40|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1721251140000|2024-07-17 21:19:00|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1721251150000|2024-07-17 21:19:10|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1721251230000|2024-07-17 21:20:30|2248.8|2248|2248.8|2248|2248.8|2248|2248.8|2248|0
1721251340000|2024-07-17 21:22:20|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1721251410000|2024-07-17 21:23:30|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721251420000|2024-07-17 21:23:40|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1721251430000|2024-07-17 21:23:50|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.5|2247.7|0
1721251440000|2024-07-17 21:24:00|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721251450000|2024-07-17 21:24:10|2248.5|2247.7|2248.6|2247.8|2248.6|2247.8|2248.5|2247.7|0
1721251480000|2024-07-17 21:24:40|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1721251490000|2024-07-17 21:24:50|2248.9|2248.1|2248.7|2247.9|2248.9|2248.1|2248.7|2247.9|0
1721251510000|2024-07-17 21:25:10|2248.8|2248|2248.7|2247.9|2248.8|2248|2248.7|2247.9|0
1721251750000|2024-07-17 21:29:10|2248.8|2248|2248.8|2248|2248.8|2248|2248.8|2248|0
1721251760000|2024-07-17 21:29:20|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1721251770000|2024-07-17 21:29:30|2248.8|2248|2248.7|2247.9|2248.8|2248|2248.7|2247.9|0
1721251830000|2024-07-17 21:30:30|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|0
1721251840000|2024-07-17 21:30:40|2248.6|2247.8|2248.7|2247.9|2248.7|2247.9|2248.6|2247.8|0
1721251850000|2024-07-17 21:30:50|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721251890000|2024-07-17 21:31:30|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1721251910000|2024-07-17 21:31:50|2248.6|2247.8|2248.5|2247.7|2248.6|2247.8|2248.5|2247.7|0
1721251980000|2024-07-17 21:33:00|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721252140000|2024-07-17 21:35:40|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1721252180000|2024-07-17 21:36:20|2248.6|2247.8|2248.7|2247.9|2248.7|2247.9|2248.6|2247.8|0
1721252190000|2024-07-17 21:36:30|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721252200000|2024-07-17 21:36:40|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1721252420000|2024-07-17 21:40:20|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721252450000|2024-07-17 21:40:50|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1721252580000|2024-07-17 21:43:00|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721252660000|2024-07-17 21:44:20|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1721252670000|2024-07-17 21:44:30|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1721252840000|2024-07-17 21:47:20|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1721252930000|2024-07-17 21:48:50|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1721252980000|2024-07-17 21:49:40|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721253070000|2024-07-17 21:51:10|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1721253080000|2024-07-17 21:51:20|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1721253150000|2024-07-17 21:52:30|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1721253230000|2024-07-17 21:53:50|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721253240000|2024-07-17 21:54:00|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1721253460000|2024-07-17 21:57:40|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|2248.7|2247.9|0
1721253510000|2024-07-17 21:58:30|2248.8|2248|2248.7|2247.9|2248.8|2248|2248.6|2247.8|0
1721253590000|2024-07-17 21:59:50|2248.8|2248|2248.7|2247.9|2248.8|2248|2248.7|2247.9|0
1721253600000|2024-07-17 22:00:00|2249.9|2249.6|2250.3|2250|2250.3|2250|2249.6|2249.3|19
1721253610000|2024-07-17 22:00:10|2250.1|2249.8|2250.1|2249.8|2250.3|2250|2250.1|2249.8|65
1721253620000|2024-07-17 22:00:20|2250.2|2249.9|2251.4|2251.1|2251.4|2251.1|2250.2|2249.9|22
1721253630000|2024-07-17 22:00:30|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.2|2250.9|34
1721253640000|2024-07-17 22:00:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|29
1721253660000|2024-07-17 22:01:00|2251|2250.7|2251.4|2251.1|2251.7|2251.4|2251|2250.7|26
1721253670000|2024-07-17 22:01:10|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.5|2250.2|63
1721253680000|2024-07-17 22:01:20|2251.1|2250.8|2250.9|2250.6|2251.8|2251.5|2250.9|2250.6|54
1721253690000|2024-07-17 22:01:30|2251.1|2250.8|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|27
1721253700000|2024-07-17 22:01:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1721253710000|2024-07-17 22:01:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1721253720000|2024-07-17 22:02:00|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|31
1721253730000|2024-07-17 22:02:10|2251.8|2251.5|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|23
1721253740000|2024-07-17 22:02:20|2251.9|2251.6|2251.9|2251.6|2252.3|2252|2251.9|2251.6|41
1721253750000|2024-07-17 22:02:30|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|28
1721253760000|2024-07-17 22:02:40|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|25
1721253770000|2024-07-17 22:02:50|2252.5|2252.2|2253|2252.7|2253|2252.7|2252.5|2252.2|20
1721253780000|2024-07-17 22:03:00|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|11
1721253790000|2024-07-17 22:03:10|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|19
1721253800000|2024-07-17 22:03:20|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.8|2251.5|45
1721253810000|2024-07-17 22:03:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1721253820000|2024-07-17 22:03:40|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.1|2250.8|11
1721253830000|2024-07-17 22:03:50|||||||||1
1721253840000|2024-07-17 22:04:00|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.7|2250.4|9
1721253850000|2024-07-17 22:04:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1721253860000|2024-07-17 22:04:20|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|4
1721253870000|2024-07-17 22:04:30|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|3
1721253880000|2024-07-17 22:04:40|||||||||2
1721253890000|2024-07-17 22:04:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1721253900000|2024-07-17 22:05:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|7
1721253910000|2024-07-17 22:05:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|0
1721253920000|2024-07-17 22:05:20|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|9
1721253930000|2024-07-17 22:05:30|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|5
1721253940000|2024-07-17 22:05:40|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|11
1721253950000|2024-07-17 22:05:50|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|1
1721253960000|2024-07-17 22:06:00|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|10
1721253970000|2024-07-17 22:06:10|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1721253980000|2024-07-17 22:06:20|2251.1|2250.8|2250.9|2250.6|2251.3|2251|2250.9|2250.6|29
1721253990000|2024-07-17 22:06:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|7
1721254000000|2024-07-17 22:06:40|2250.6|2250.3|2250.9|2250.6|2251|2250.7|2250.5|2250.2|27
1721254010000|2024-07-17 22:06:50|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|15
1721254020000|2024-07-17 22:07:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|4
1721254030000|2024-07-17 22:07:10|||||||||12
1721254040000|2024-07-17 22:07:20|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|6
1721254050000|2024-07-17 22:07:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|8
1721254060000|2024-07-17 22:07:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|11
1721254070000|2024-07-17 22:07:50|||||||||5
1721254080000|2024-07-17 22:08:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1721254090000|2024-07-17 22:08:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|5
1721254100000|2024-07-17 22:08:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|4
1721254110000|2024-07-17 22:08:30|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|13
1721254120000|2024-07-17 22:08:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|11
1721254130000|2024-07-17 22:08:50|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|1
1721254140000|2024-07-17 22:09:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1721254150000|2024-07-17 22:09:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|4
1721254160000|2024-07-17 22:09:20|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|13
1721254180000|2024-07-17 22:09:40|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1721254190000|2024-07-17 22:09:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1721254200000|2024-07-17 22:10:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|4
1721254210000|2024-07-17 22:10:10|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1721254220000|2024-07-17 22:10:20|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251|2250.7|10
1721254230000|2024-07-17 22:10:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1721254240000|2024-07-17 22:10:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1721254250000|2024-07-17 22:10:50|||||||||2
1721254260000|2024-07-17 22:11:00|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1721254270000|2024-07-17 22:11:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|1
1721254280000|2024-07-17 22:11:20|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|2
1721254290000|2024-07-17 22:11:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|10
1721254300000|2024-07-17 22:11:40|||||||||1
1721254310000|2024-07-17 22:11:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1721254320000|2024-07-17 22:12:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1721254330000|2024-07-17 22:12:10|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|6
1721254340000|2024-07-17 22:12:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|1
1721254350000|2024-07-17 22:12:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1721254360000|2024-07-17 22:12:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|12
1721254370000|2024-07-17 22:12:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1721254380000|2024-07-17 22:13:00|2252.2|2251.9|2252|2251.7|2252.3|2252|2252|2251.7|8
1721254390000|2024-07-17 22:13:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|2
1721254400000|2024-07-17 22:13:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|4
1721254410000|2024-07-17 22:13:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|7
1721254420000|2024-07-17 22:13:40|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|6
1721254430000|2024-07-17 22:13:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|8
1721254440000|2024-07-17 22:14:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|1
1721254450000|2024-07-17 22:14:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1721254460000|2024-07-17 22:14:20|2251.9|2251.6|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|4
1721254470000|2024-07-17 22:14:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1721254480000|2024-07-17 22:14:40|||||||||1
1721254490000|2024-07-17 22:14:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|9
1721254500000|2024-07-17 22:15:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1721254520000|2024-07-17 22:15:20|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|3
1721254530000|2024-07-17 22:15:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|8
1721254540000|2024-07-17 22:15:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1721254550000|2024-07-17 22:15:50|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|1
1721254560000|2024-07-17 22:16:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|0
1721254580000|2024-07-17 22:16:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|1
1721254610000|2024-07-17 22:16:50|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|4
1721254630000|2024-07-17 22:17:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1721254650000|2024-07-17 22:17:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1721254670000|2024-07-17 22:17:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1721254690000|2024-07-17 22:18:10|||||||||2
1721254700000|2024-07-17 22:18:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1721254710000|2024-07-17 22:18:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1721254720000|2024-07-17 22:18:40|||||||||2
1721254730000|2024-07-17 22:18:50|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|5
1721254740000|2024-07-17 22:19:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1721254760000|2024-07-17 22:19:20|2251.8|2251.5|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|20
1721254770000|2024-07-17 22:19:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1721254780000|2024-07-17 22:19:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1721254800000|2024-07-17 22:20:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|1
1721254810000|2024-07-17 22:20:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|3
1721254820000|2024-07-17 22:20:20|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|3
1721254830000|2024-07-17 22:20:30|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|3
1721254840000|2024-07-17 22:20:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|1
1721254850000|2024-07-17 22:20:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|1
1721254860000|2024-07-17 22:21:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|3
1721254870000|2024-07-17 22:21:10|||||||||2
1721254880000|2024-07-17 22:21:20|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|1
1721254890000|2024-07-17 22:21:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1721254900000|2024-07-17 22:21:40|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|3
1721254910000|2024-07-17 22:21:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|11
1721254920000|2024-07-17 22:22:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1721254930000|2024-07-17 22:22:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|10
1721254940000|2024-07-17 22:22:20|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1721254950000|2024-07-17 22:22:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1721254960000|2024-07-17 22:22:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1721254970000|2024-07-17 22:22:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|2
1721254980000|2024-07-17 22:23:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|7
1721255000000|2024-07-17 22:23:20|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|28
1721255010000|2024-07-17 22:23:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1721255020000|2024-07-17 22:23:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1721255040000|2024-07-17 22:24:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1721255050000|2024-07-17 22:24:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1721255060000|2024-07-17 22:24:20|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|12
1721255080000|2024-07-17 22:24:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1721255090000|2024-07-17 22:24:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|6
1721255100000|2024-07-17 22:25:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|6
1721255110000|2024-07-17 22:25:10|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|4
1721255120000|2024-07-17 22:25:20|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|5
1721255130000|2024-07-17 22:25:30|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|1
1721255140000|2024-07-17 22:25:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1721255150000|2024-07-17 22:25:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1721255160000|2024-07-17 22:26:00|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|4
1721255180000|2024-07-17 22:26:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1721255200000|2024-07-17 22:26:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|3
1721255210000|2024-07-17 22:26:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|11
1721255220000|2024-07-17 22:27:00|||||||||1
1721255240000|2024-07-17 22:27:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1721255250000|2024-07-17 22:27:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1721255260000|2024-07-17 22:27:40|||||||||1
1721255270000|2024-07-17 22:27:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|6
1721255280000|2024-07-17 22:28:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|5
1721255290000|2024-07-17 22:28:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|4
1721255310000|2024-07-17 22:28:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|8
1721255320000|2024-07-17 22:28:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1721255340000|2024-07-17 22:29:00|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1721255370000|2024-07-17 22:29:30|||||||||3
1721255390000|2024-07-17 22:29:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1721255400000|2024-07-17 22:30:00|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|5
1721255420000|2024-07-17 22:30:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1721255430000|2024-07-17 22:30:30|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|17
1721255450000|2024-07-17 22:30:50|||||||||1
1721255490000|2024-07-17 22:31:30|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|3
1721255500000|2024-07-17 22:31:40|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|4
1721255510000|2024-07-17 22:31:50|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|7
1721255520000|2024-07-17 22:32:00|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.3|2251|5
1721255530000|2024-07-17 22:32:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|4
1721255540000|2024-07-17 22:32:20|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|4
1721255570000|2024-07-17 22:32:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|4
1721255580000|2024-07-17 22:33:00|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1721255590000|2024-07-17 22:33:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1721255600000|2024-07-17 22:33:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1721255620000|2024-07-17 22:33:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1721255640000|2024-07-17 22:34:00|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|6
1721255650000|2024-07-17 22:34:10|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|6
1721255660000|2024-07-17 22:34:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1721255670000|2024-07-17 22:34:30|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1721255680000|2024-07-17 22:34:40|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|3
1721255690000|2024-07-17 22:34:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|1
1721255710000|2024-07-17 22:35:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|2
1721255720000|2024-07-17 22:35:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1721255730000|2024-07-17 22:35:30|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1721255740000|2024-07-17 22:35:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1721255760000|2024-07-17 22:36:00|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2250.9|2250.6|5
1721255780000|2024-07-17 22:36:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1721255790000|2024-07-17 22:36:30|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1721255800000|2024-07-17 22:36:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1721255810000|2024-07-17 22:36:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|1
1721255820000|2024-07-17 22:37:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1721255850000|2024-07-17 22:37:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1721255860000|2024-07-17 22:37:40|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.3|2251|7
1721255880000|2024-07-17 22:38:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1721255890000|2024-07-17 22:38:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|3
1721255900000|2024-07-17 22:38:20|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1721255920000|2024-07-17 22:38:40|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1721255930000|2024-07-17 22:38:50|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|5
1721255940000|2024-07-17 22:39:00|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|2
1721255950000|2024-07-17 22:39:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1721255960000|2024-07-17 22:39:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1721255980000|2024-07-17 22:39:40|2251.4|2251.1|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|5
1721255990000|2024-07-17 22:39:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|0
1721256000000|2024-07-17 22:40:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1721256010000|2024-07-17 22:40:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1721256020000|2024-07-17 22:40:20|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|4
1721256040000|2024-07-17 22:40:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1721256060000|2024-07-17 22:41:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|2
1721256070000|2024-07-17 22:41:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1721256080000|2024-07-17 22:41:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|6
1721256090000|2024-07-17 22:41:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1721256100000|2024-07-17 22:41:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1721256120000|2024-07-17 22:42:00|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|7
1721256130000|2024-07-17 22:42:10|||||||||10
1721256140000|2024-07-17 22:42:20|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|5
1721256160000|2024-07-17 22:42:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|5
1721256170000|2024-07-17 22:42:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1721256180000|2024-07-17 22:43:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2
1721256190000|2024-07-17 22:43:10|||||||||2
1721256200000|2024-07-17 22:43:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1721256210000|2024-07-17 22:43:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|28
1721256220000|2024-07-17 22:43:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1721256230000|2024-07-17 22:43:50|||||||||3
1721256240000|2024-07-17 22:44:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|1
1721256250000|2024-07-17 22:44:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|7
1721256260000|2024-07-17 22:44:20|||||||||6
1721256270000|2024-07-17 22:44:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1721256290000|2024-07-17 22:44:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1721256300000|2024-07-17 22:45:00|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|1
1721256310000|2024-07-17 22:45:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2
1721256320000|2024-07-17 22:45:20|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1721256330000|2024-07-17 22:45:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1721256340000|2024-07-17 22:45:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|3
1721256400000|2024-07-17 22:46:40|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1721256410000|2024-07-17 22:46:50|||||||||5
1721256420000|2024-07-17 22:47:00|||||||||6
1721256430000|2024-07-17 22:47:10|||||||||1
1721256450000|2024-07-17 22:47:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1721256460000|2024-07-17 22:47:40|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|12
1721256470000|2024-07-17 22:47:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|6
1721256480000|2024-07-17 22:48:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|0
1721256500000|2024-07-17 22:48:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1721256520000|2024-07-17 22:48:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1721256540000|2024-07-17 22:49:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1721256550000|2024-07-17 22:49:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1721256590000|2024-07-17 22:49:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1721256610000|2024-07-17 22:50:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1721256620000|2024-07-17 22:50:20|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|4
1721256630000|2024-07-17 22:50:30|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|2
1721256640000|2024-07-17 22:50:40|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|7
1721256650000|2024-07-17 22:50:50|||||||||1
1721256670000|2024-07-17 22:51:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|0
1721256680000|2024-07-17 22:51:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1721256690000|2024-07-17 22:51:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1721256700000|2024-07-17 22:51:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|5
1721256710000|2024-07-17 22:51:50|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|10
1721256730000|2024-07-17 22:52:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1721256750000|2024-07-17 22:52:30|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1721256780000|2024-07-17 22:53:00|||||||||1
1721256790000|2024-07-17 22:53:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1721256820000|2024-07-17 22:53:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1721256850000|2024-07-17 22:54:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1721256870000|2024-07-17 22:54:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1721256880000|2024-07-17 22:54:40|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|4
1721256890000|2024-07-17 22:54:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1721256900000|2024-07-17 22:55:00|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1721256920000|2024-07-17 22:55:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1721256930000|2024-07-17 22:55:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1721256950000|2024-07-17 22:55:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1721256980000|2024-07-17 22:56:20|||||||||3
1721256990000|2024-07-17 22:56:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|3
1721257000000|2024-07-17 22:56:40|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1721257010000|2024-07-17 22:56:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|6
1721257020000|2024-07-17 22:57:00|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|4
1721257030000|2024-07-17 22:57:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|1
1721257040000|2024-07-17 22:57:20|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|9
1721257050000|2024-07-17 22:57:30|2253.7|2253.4|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|12
1721257060000|2024-07-17 22:57:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|4
1721257070000|2024-07-17 22:57:50|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|19
1721257080000|2024-07-17 22:58:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1721257090000|2024-07-17 22:58:10|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|10
1721257100000|2024-07-17 22:58:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|4
1721257110000|2024-07-17 22:58:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1721257120000|2024-07-17 22:58:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1721257130000|2024-07-17 22:58:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|3
1721257140000|2024-07-17 22:59:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|3
1721257150000|2024-07-17 22:59:10|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1721257170000|2024-07-17 22:59:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|2
1721257180000|2024-07-17 22:59:40|||||||||1
1721257190000|2024-07-17 22:59:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1721257200000|2024-07-17 23:00:00|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|21
1721257210000|2024-07-17 23:00:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|4
1721257220000|2024-07-17 23:00:20|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|6
1721257230000|2024-07-17 23:00:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|7
1721257240000|2024-07-17 23:00:40|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|6
1721257250000|2024-07-17 23:00:50|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|4
1721257260000|2024-07-17 23:01:00|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.3|2255|15
1721257270000|2024-07-17 23:01:10|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.9|2254.6|21
1721257280000|2024-07-17 23:01:20|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.6|2254.3|7
1721257290000|2024-07-17 23:01:30|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1721257300000|2024-07-17 23:01:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1721257310000|2024-07-17 23:01:50|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|4
1721257320000|2024-07-17 23:02:00|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|3
1721257330000|2024-07-17 23:02:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1721257340000|2024-07-17 23:02:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1721257370000|2024-07-17 23:02:50|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|1
1721257380000|2024-07-17 23:03:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1721257390000|2024-07-17 23:03:10|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|0
1721257400000|2024-07-17 23:03:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1721257420000|2024-07-17 23:03:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1721257430000|2024-07-17 23:03:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1721257440000|2024-07-17 23:04:00|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|11
1721257450000|2024-07-17 23:04:10|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1721257460000|2024-07-17 23:04:20|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|8
1721257480000|2024-07-17 23:04:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1721257490000|2024-07-17 23:04:50|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1721257500000|2024-07-17 23:05:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|1
1721257510000|2024-07-17 23:05:10|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2255|2254.7|0
1721257520000|2024-07-17 23:05:20|2255.3|2255|2255.5|2255.2|2255.5|2255.2|2255.3|2255|10
1721257530000|2024-07-17 23:05:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|6
1721257540000|2024-07-17 23:05:40|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|11
1721257550000|2024-07-17 23:05:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1721257560000|2024-07-17 23:06:00|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|8
1721257570000|2024-07-17 23:06:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1721257580000|2024-07-17 23:06:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|9
1721257590000|2024-07-17 23:06:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1721257600000|2024-07-17 23:06:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1721257610000|2024-07-17 23:06:50|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|4
1721257620000|2024-07-17 23:07:00|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.2|2254.9|13
1721257630000|2024-07-17 23:07:10|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|6
1721257640000|2024-07-17 23:07:20|||||||||1
1721257650000|2024-07-17 23:07:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|9
1721257660000|2024-07-17 23:07:40|2256.1|2255.8|2256.3|2256|2256.5|2256.2|2256.1|2255.8|44
1721257670000|2024-07-17 23:07:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|34
1721257680000|2024-07-17 23:08:00|2256.5|2256.2|2257.8|2257.5|2257.8|2257.5|2256.5|2256.2|158
1721257690000|2024-07-17 23:08:10|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2257.9|2257.6|55
1721257700000|2024-07-17 23:08:20|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|31
1721257710000|2024-07-17 23:08:30|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|21
1721257720000|2024-07-17 23:08:40|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|18
1721257730000|2024-07-17 23:08:50|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|78
1721257740000|2024-07-17 23:09:00|2259.5|2259.2|2258.6|2258.3|2259.5|2259.2|2258.6|2258.3|36
1721257750000|2024-07-17 23:09:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|4
1721257770000|2024-07-17 23:09:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|7
1721257780000|2024-07-17 23:09:40|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|44
1721257790000|2024-07-17 23:09:50|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.1|2256.8|24
1721257800000|2024-07-17 23:10:00|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|13
1721257810000|2024-07-17 23:10:10|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2257.9|2257.6|16
1721257820000|2024-07-17 23:10:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|1
1721257830000|2024-07-17 23:10:30|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|3
1721257860000|2024-07-17 23:11:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|5
1721257870000|2024-07-17 23:11:10|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|6
1721257900000|2024-07-17 23:11:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|4
1721257910000|2024-07-17 23:11:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1721257930000|2024-07-17 23:12:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.3|2257|14
1721257940000|2024-07-17 23:12:20|||||||||7
1721257950000|2024-07-17 23:12:30|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.6|2257.3|1
1721257970000|2024-07-17 23:12:50|2257.4|2257.1|2257.9|2257.6|2257.9|2257.6|2257.3|2257|11
1721257980000|2024-07-17 23:13:00|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|14
1721257990000|2024-07-17 23:13:10|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|2
1721258010000|2024-07-17 23:13:30|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|5
1721258020000|2024-07-17 23:13:40|||||||||2
1721258030000|2024-07-17 23:13:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|3
1721258040000|2024-07-17 23:14:00|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|13
1721258050000|2024-07-17 23:14:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|5
1721258060000|2024-07-17 23:14:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1721258090000|2024-07-17 23:14:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|4
1721258100000|2024-07-17 23:15:00|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.3|2257|5
1721258110000|2024-07-17 23:15:10|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1721258120000|2024-07-17 23:15:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1721258130000|2024-07-17 23:15:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1721258140000|2024-07-17 23:15:40|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|7
1721258150000|2024-07-17 23:15:50|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|7
1721258170000|2024-07-17 23:16:10|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|2
1721258180000|2024-07-17 23:16:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|1
1721258190000|2024-07-17 23:16:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|6
1721258210000|2024-07-17 23:16:50|||||||||1
1721258220000|2024-07-17 23:17:00|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.3|2257|17
1721258230000|2024-07-17 23:17:10|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|6
1721258240000|2024-07-17 23:17:20|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1721258250000|2024-07-17 23:17:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|4
1721258260000|2024-07-17 23:17:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|6
1721258270000|2024-07-17 23:17:50|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.7|2257.4|0
1721258280000|2024-07-17 23:18:00|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|32
1721258290000|2024-07-17 23:18:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|14
1721258300000|2024-07-17 23:18:20|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1721258310000|2024-07-17 23:18:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|3
1721258320000|2024-07-17 23:18:40|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|9
1721258330000|2024-07-17 23:18:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|1
1721258340000|2024-07-17 23:19:00|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|1
1721258350000|2024-07-17 23:19:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|1
1721258360000|2024-07-17 23:19:20|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1721258380000|2024-07-17 23:19:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|2
1721258390000|2024-07-17 23:19:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1721258400000|2024-07-17 23:20:00|||||||||4
1721258410000|2024-07-17 23:20:10|2258|2257.7|2257.5|2257.2|2258.2|2257.9|2257.4|2257.1|76
1721258420000|2024-07-17 23:20:20|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|8
1721258430000|2024-07-17 23:20:30|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1721258440000|2024-07-17 23:20:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|9
1721258450000|2024-07-17 23:20:50|||||||||7
1721258470000|2024-07-17 23:21:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|5
1721258480000|2024-07-17 23:21:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1721258500000|2024-07-17 23:21:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1721258510000|2024-07-17 23:21:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|4
1721258530000|2024-07-17 23:22:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|1
1721258540000|2024-07-17 23:22:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1721258560000|2024-07-17 23:22:40|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|1
1721258570000|2024-07-17 23:22:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1721258580000|2024-07-17 23:23:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1721258590000|2024-07-17 23:23:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|14
1721258620000|2024-07-17 23:23:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1721258630000|2024-07-17 23:23:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1721258640000|2024-07-17 23:24:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|7
1721258650000|2024-07-17 23:24:10|||||||||1
1721258660000|2024-07-17 23:24:20|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|8
1721258670000|2024-07-17 23:24:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1721258680000|2024-07-17 23:24:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|3
1721258690000|2024-07-17 23:24:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|3
1721258700000|2024-07-17 23:25:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|19
1721258710000|2024-07-17 23:25:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|8
1721258720000|2024-07-17 23:25:20|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|66
1721258740000|2024-07-17 23:25:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1721258750000|2024-07-17 23:25:50|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|21
1721258760000|2024-07-17 23:26:00|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|12
1721258770000|2024-07-17 23:26:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1721258790000|2024-07-17 23:26:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1721258800000|2024-07-17 23:26:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1721258810000|2024-07-17 23:26:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721258820000|2024-07-17 23:27:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1721258830000|2024-07-17 23:27:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1721258840000|2024-07-17 23:27:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|1
1721258850000|2024-07-17 23:27:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1721258870000|2024-07-17 23:27:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|38
1721258880000|2024-07-17 23:28:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|14
1721258890000|2024-07-17 23:28:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|5
1721258900000|2024-07-17 23:28:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|3
1721258910000|2024-07-17 23:28:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1721258920000|2024-07-17 23:28:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1721258930000|2024-07-17 23:28:50|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|11
1721258940000|2024-07-17 23:29:00|||||||||1
1721258950000|2024-07-17 23:29:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|17
1721258960000|2024-07-17 23:29:20|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.2|2255.9|2
1721258980000|2024-07-17 23:29:40|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|9
1721258990000|2024-07-17 23:29:50|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|2
1721259000000|2024-07-17 23:30:00|2256.9|2256.6|2257.6|2257.3|2257.7|2257.4|2256.9|2256.6|60
1721259010000|2024-07-17 23:30:10|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2257|2256.7|5
1721259020000|2024-07-17 23:30:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.7|2256.4|5
1721259030000|2024-07-17 23:30:30|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|9
1721259040000|2024-07-17 23:30:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1721259050000|2024-07-17 23:30:50|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|3
1721259060000|2024-07-17 23:31:00|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|8
1721259070000|2024-07-17 23:31:10|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|8
1721259080000|2024-07-17 23:31:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|5
1721259090000|2024-07-17 23:31:30|2256.3|2256|2256.6|2256.3|2256.6|2256.3|2256.3|2256|62
1721259100000|2024-07-17 23:31:40|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|30
1721259130000|2024-07-17 23:32:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1721259140000|2024-07-17 23:32:20|||||||||4
1721259170000|2024-07-17 23:32:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1721259180000|2024-07-17 23:33:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2
1721259200000|2024-07-17 23:33:20|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|5
1721259210000|2024-07-17 23:33:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1721259230000|2024-07-17 23:33:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1721259240000|2024-07-17 23:34:00|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1721259250000|2024-07-17 23:34:10|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2256.3|2256|8
1721259270000|2024-07-17 23:34:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|1
1721259280000|2024-07-17 23:34:40|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|1
1721259290000|2024-07-17 23:34:50|2256.2|2255.9|2256.6|2256.3|2256.7|2256.4|2256.2|2255.9|24
1721259300000|2024-07-17 23:35:00|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|5
1721259310000|2024-07-17 23:35:10|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|4
1721259320000|2024-07-17 23:35:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1721259340000|2024-07-17 23:35:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|1
1721259360000|2024-07-17 23:36:00|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1721259370000|2024-07-17 23:36:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|4
1721259380000|2024-07-17 23:36:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721259390000|2024-07-17 23:36:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1721259400000|2024-07-17 23:36:40|||||||||1
1721259410000|2024-07-17 23:36:50|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|3
1721259420000|2024-07-17 23:37:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|4
1721259430000|2024-07-17 23:37:10|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|6
1721259440000|2024-07-17 23:37:20|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|2
1721259450000|2024-07-17 23:37:30|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|2
1721259460000|2024-07-17 23:37:40|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1721259480000|2024-07-17 23:38:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1721259490000|2024-07-17 23:38:10|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|1
1721259510000|2024-07-17 23:38:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|6
1721259530000|2024-07-17 23:38:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|1
1721259540000|2024-07-17 23:39:00|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|2
1721259550000|2024-07-17 23:39:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.2|2255.9|3
1721259570000|2024-07-17 23:39:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1721259580000|2024-07-17 23:39:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1721259590000|2024-07-17 23:39:50|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|2
1721259600000|2024-07-17 23:40:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1721259610000|2024-07-17 23:40:10|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1721259700000|2024-07-17 23:41:40|||||||||2
1721259710000|2024-07-17 23:41:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1721259730000|2024-07-17 23:42:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721259740000|2024-07-17 23:42:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1721259770000|2024-07-17 23:42:50|||||||||1
1721259780000|2024-07-17 23:43:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|8
1721259810000|2024-07-17 23:43:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|1
1721259820000|2024-07-17 23:43:40|2256.3|2256|2256.1|2255.8|2256.3|2256|2256|2255.7|1
1721259840000|2024-07-17 23:44:00|2256|2255.7|2256|2255.7|2256.2|2255.9|2256|2255.7|6
1721259850000|2024-07-17 23:44:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|7
1721259860000|2024-07-17 23:44:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1721259880000|2024-07-17 23:44:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1721259890000|2024-07-17 23:44:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721259900000|2024-07-17 23:45:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|2
1721259910000|2024-07-17 23:45:10|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|3
1721259920000|2024-07-17 23:45:20|||||||||1
1721259930000|2024-07-17 23:45:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1721259950000|2024-07-17 23:45:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|1
1721259970000|2024-07-17 23:46:10|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|4
1721259980000|2024-07-17 23:46:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1721259990000|2024-07-17 23:46:30|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.6|2255.3|30
1721260000000|2024-07-17 23:46:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|8
1721260010000|2024-07-17 23:46:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1721260020000|2024-07-17 23:47:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|0
1721260030000|2024-07-17 23:47:10|||||||||1
1721260040000|2024-07-17 23:47:20|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|2
1721260050000|2024-07-17 23:47:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1721260060000|2024-07-17 23:47:40|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|2
1721260070000|2024-07-17 23:47:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1721260080000|2024-07-17 23:48:00|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1721260140000|2024-07-17 23:49:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256|2255.7|4
1721260150000|2024-07-17 23:49:10|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|1
1721260170000|2024-07-17 23:49:30|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|0
1721260190000|2024-07-17 23:49:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|1
1721260200000|2024-07-17 23:50:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2256|2255.7|3
1721260210000|2024-07-17 23:50:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|1
1721260220000|2024-07-17 23:50:20|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|2
1721260230000|2024-07-17 23:50:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|2
1721260240000|2024-07-17 23:50:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1721260250000|2024-07-17 23:50:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2
1721260260000|2024-07-17 23:51:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.2|2255.9|1
1721260270000|2024-07-17 23:51:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|4
1721260280000|2024-07-17 23:51:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1721260290000|2024-07-17 23:51:30|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1721260320000|2024-07-17 23:52:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|6
1721260330000|2024-07-17 23:52:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1721260340000|2024-07-17 23:52:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2
1721260350000|2024-07-17 23:52:30|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1721260360000|2024-07-17 23:52:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|1
1721260380000|2024-07-17 23:53:00|||||||||4
1721260400000|2024-07-17 23:53:20|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.6|2256.3|12
1721260410000|2024-07-17 23:53:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|3
1721260420000|2024-07-17 23:53:40|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|2
1721260430000|2024-07-17 23:53:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|1
1721260440000|2024-07-17 23:54:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1721260450000|2024-07-17 23:54:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|5
1721260470000|2024-07-17 23:54:30|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|5
1721260480000|2024-07-17 23:54:40|||||||||2
1721260500000|2024-07-17 23:55:00|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2256|2255.7|3
1721260520000|2024-07-17 23:55:20|||||||||8
1721260530000|2024-07-17 23:55:30|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|2
1721260540000|2024-07-17 23:55:40|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|8
1721260550000|2024-07-17 23:55:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|2
1721260560000|2024-07-17 23:56:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|10
1721260570000|2024-07-17 23:56:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|4
1721260580000|2024-07-17 23:56:20|2256.9|2256.6|2257.6|2257.3|2257.6|2257.3|2256.9|2256.6|32
1721260590000|2024-07-17 23:56:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|11
1721260600000|2024-07-17 23:56:40|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|7
1721260610000|2024-07-17 23:56:50|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|6
1721260620000|2024-07-17 23:57:00|2257.7|2257.4|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|5
1721260630000|2024-07-17 23:57:10|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.1|2256.8|11
1721260640000|2024-07-17 23:57:20|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|2
1721260650000|2024-07-17 23:57:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1721260660000|2024-07-17 23:57:40|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1721260670000|2024-07-17 23:57:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|1
1721260680000|2024-07-17 23:58:00|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|4
1721260690000|2024-07-17 23:58:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|3
1721260700000|2024-07-17 23:58:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|6
1721260720000|2024-07-17 23:58:40|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|3
1721260740000|2024-07-17 23:59:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1721260750000|2024-07-17 23:59:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1721260760000|2024-07-17 23:59:20|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1721260770000|2024-07-17 23:59:30|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1721260800000|2024-07-18 00:00:00|2256.3|2256|2257.2|2256.9|2257.2|2256.9|2256.2|2255.9|20
1721260810000|2024-07-18 00:00:10|2257.4|2257.1|2257.4|2257.1|2257.5|2257.2|2257.3|2257|5
1721260820000|2024-07-18 00:00:20|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|2
1721260830000|2024-07-18 00:00:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|3
1721260840000|2024-07-18 00:00:40|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.6|2256.3|10
1721260850000|2024-07-18 00:00:50|2256.6|2256.3|2257|2256.7|2257.2|2256.9|2256.6|2256.3|21
1721260860000|2024-07-18 00:01:00|2257.1|2256.8|2256.5|2256.2|2257.1|2256.8|2256.5|2256.2|9
1721260870000|2024-07-18 00:01:10|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1721260880000|2024-07-18 00:01:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|8
1721260890000|2024-07-18 00:01:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1721260900000|2024-07-18 00:01:40|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.2|2255.9|28
1721260910000|2024-07-18 00:01:50|2256.4|2256.1|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|6
1721260920000|2024-07-18 00:02:00|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|5
1721260930000|2024-07-18 00:02:10|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|1
1721260940000|2024-07-18 00:02:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|0
1721260950000|2024-07-18 00:02:30|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|10
1721260960000|2024-07-18 00:02:40|2256.6|2256.3|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|4
1721260970000|2024-07-18 00:02:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|0
1721260980000|2024-07-18 00:03:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|14
1721260990000|2024-07-18 00:03:10|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.3|2256|2
1721261000000|2024-07-18 00:03:20|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.3|2256|5
1721261010000|2024-07-18 00:03:30|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|0
1721261020000|2024-07-18 00:03:40|2256.8|2256.5|2256.6|2256.3|2257|2256.7|2256.6|2256.3|4
1721261030000|2024-07-18 00:03:50|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|0
1721261040000|2024-07-18 00:04:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|1
1721261050000|2024-07-18 00:04:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256|2255.7|4
1721261060000|2024-07-18 00:04:20|2256.3|2256|2256|2255.7|2256.4|2256.1|2256|2255.7|4
1721261070000|2024-07-18 00:04:30|||||||||2
1721261080000|2024-07-18 00:04:40|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1721261090000|2024-07-18 00:04:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1721261100000|2024-07-18 00:05:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|1
1721261110000|2024-07-18 00:05:10|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1721261120000|2024-07-18 00:05:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1721261130000|2024-07-18 00:05:30|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|6
1721261140000|2024-07-18 00:05:40|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|2
1721261150000|2024-07-18 00:05:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|4
1721261160000|2024-07-18 00:06:00|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1721261170000|2024-07-18 00:06:10|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|3
1721261180000|2024-07-18 00:06:20|||||||||3
1721261190000|2024-07-18 00:06:30|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|3
1721261200000|2024-07-18 00:06:40|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|4
1721261210000|2024-07-18 00:06:50|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|4
1721261220000|2024-07-18 00:07:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|1
1721261240000|2024-07-18 00:07:20|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|5
1721261260000|2024-07-18 00:07:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|1
1721261270000|2024-07-18 00:07:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1721261280000|2024-07-18 00:08:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|7
1721261290000|2024-07-18 00:08:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2
1721261310000|2024-07-18 00:08:30|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2255.9|2255.6|4
1721261320000|2024-07-18 00:08:40|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|4
1721261330000|2024-07-18 00:08:50|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.8|2255.5|1
1721261340000|2024-07-18 00:09:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1721261350000|2024-07-18 00:09:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1721261360000|2024-07-18 00:09:20|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|2
1721261370000|2024-07-18 00:09:30|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|3
1721261380000|2024-07-18 00:09:40|2255.3|2255|2255.8|2255.5|2255.8|2255.5|2255.3|2255|8
1721261390000|2024-07-18 00:09:50|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|4
1721261400000|2024-07-18 00:10:00|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|5
1721261420000|2024-07-18 00:10:20|2256|2255.7|2256|2255.7|2256|2255.7|2255.9|2255.6|1
1721261430000|2024-07-18 00:10:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|4
1721261440000|2024-07-18 00:10:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1721261450000|2024-07-18 00:10:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1721261460000|2024-07-18 00:11:00|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|0
1721261470000|2024-07-18 00:11:10|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256.1|2255.8|4
1721261480000|2024-07-18 00:11:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|11
1721261490000|2024-07-18 00:11:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1721261500000|2024-07-18 00:11:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1721261510000|2024-07-18 00:11:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1721261520000|2024-07-18 00:12:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1721261530000|2024-07-18 00:12:10|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|6
1721261540000|2024-07-18 00:12:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1721261580000|2024-07-18 00:13:00|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.3|2256|6
1721261590000|2024-07-18 00:13:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1721261600000|2024-07-18 00:13:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1721261610000|2024-07-18 00:13:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|1
1721261620000|2024-07-18 00:13:40|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1721261630000|2024-07-18 00:13:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1721261640000|2024-07-18 00:14:00|||||||||2
1721261650000|2024-07-18 00:14:10|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|2
1721261660000|2024-07-18 00:14:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|0
1721261670000|2024-07-18 00:14:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1721261680000|2024-07-18 00:14:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|4
1721261690000|2024-07-18 00:14:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|4
1721261700000|2024-07-18 00:15:00|2256.7|2256.4|2257|2256.7|2257.2|2256.9|2256.7|2256.4|22
1721261710000|2024-07-18 00:15:10|||||||||1
1721261720000|2024-07-18 00:15:20|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|6
1721261730000|2024-07-18 00:15:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|3
1721261740000|2024-07-18 00:15:40|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|5
1721261750000|2024-07-18 00:15:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|1
1721261760000|2024-07-18 00:16:00|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257|2256.7|12
1721261770000|2024-07-18 00:16:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|10
1721261780000|2024-07-18 00:16:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1721261790000|2024-07-18 00:16:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1721261800000|2024-07-18 00:16:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1721261810000|2024-07-18 00:16:50|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|5
1721261820000|2024-07-18 00:17:00|||||||||6
1721261830000|2024-07-18 00:17:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1721261840000|2024-07-18 00:17:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|8
1721261850000|2024-07-18 00:17:30|2257.6|2257.3|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|2
1721261870000|2024-07-18 00:17:50|||||||||1
1721261880000|2024-07-18 00:18:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|4
1721261890000|2024-07-18 00:18:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257|2256.7|22
1721261900000|2024-07-18 00:18:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|4
1721261910000|2024-07-18 00:18:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|5
1721261920000|2024-07-18 00:18:40|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1721261930000|2024-07-18 00:18:50|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|1
1721261950000|2024-07-18 00:19:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1721261960000|2024-07-18 00:19:20|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|4
1721261970000|2024-07-18 00:19:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1721261980000|2024-07-18 00:19:40|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|10
1721261990000|2024-07-18 00:19:50|||||||||4
1721262000000|2024-07-18 00:20:00|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|1
1721262010000|2024-07-18 00:20:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1721262020000|2024-07-18 00:20:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1721262040000|2024-07-18 00:20:40|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.6|2256.3|52
1721262050000|2024-07-18 00:20:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|3
1721262060000|2024-07-18 00:21:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1721262070000|2024-07-18 00:21:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1721262080000|2024-07-18 00:21:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1721262090000|2024-07-18 00:21:30|||||||||1
1721262100000|2024-07-18 00:21:40|2256.9|2256.6|2256.3|2256|2257|2256.7|2256.3|2256|57
1721262110000|2024-07-18 00:21:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|8
1721262120000|2024-07-18 00:22:00|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721262130000|2024-07-18 00:22:10|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.8|2255.5|8
1721262140000|2024-07-18 00:22:20|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|2
1721262160000|2024-07-18 00:22:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|4
1721262170000|2024-07-18 00:22:50|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|4
1721262180000|2024-07-18 00:23:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|4
1721262190000|2024-07-18 00:23:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|3
1721262210000|2024-07-18 00:23:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|30
1721262220000|2024-07-18 00:23:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1721262230000|2024-07-18 00:23:50|||||||||1
1721262240000|2024-07-18 00:24:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1721262250000|2024-07-18 00:24:10|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1721262260000|2024-07-18 00:24:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1721262270000|2024-07-18 00:24:30|||||||||1
1721262280000|2024-07-18 00:24:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1721262290000|2024-07-18 00:24:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1721262300000|2024-07-18 00:25:00|2255.6|2255.3|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|2
1721262310000|2024-07-18 00:25:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|2
1721262320000|2024-07-18 00:25:20|||||||||1
1721262330000|2024-07-18 00:25:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1721262340000|2024-07-18 00:25:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1721262350000|2024-07-18 00:25:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|2
1721262360000|2024-07-18 00:26:00|||||||||2
1721262370000|2024-07-18 00:26:10|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|3
1721262380000|2024-07-18 00:26:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|5
1721262390000|2024-07-18 00:26:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1721262400000|2024-07-18 00:26:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|3
1721262410000|2024-07-18 00:26:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1721262420000|2024-07-18 00:27:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|3
1721262430000|2024-07-18 00:27:10|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|1
1721262440000|2024-07-18 00:27:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1721262460000|2024-07-18 00:27:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|2
1721262470000|2024-07-18 00:27:50|||||||||1
1721262500000|2024-07-18 00:28:20|||||||||5
1721262510000|2024-07-18 00:28:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|3
1721262520000|2024-07-18 00:28:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1721262530000|2024-07-18 00:28:50|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|12
1721262540000|2024-07-18 00:29:00|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|1
1721262550000|2024-07-18 00:29:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|59
1721262560000|2024-07-18 00:29:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1721262570000|2024-07-18 00:29:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|2
1721262580000|2024-07-18 00:29:40|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.3|2256|12
1721262590000|2024-07-18 00:29:50|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|2
1721262600000|2024-07-18 00:30:00|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|3
1721262610000|2024-07-18 00:30:10|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|4
1721262620000|2024-07-18 00:30:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|3
1721262630000|2024-07-18 00:30:30|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1721262640000|2024-07-18 00:30:40|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|3
1721262650000|2024-07-18 00:30:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1721262660000|2024-07-18 00:31:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|6
1721262670000|2024-07-18 00:31:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1721262680000|2024-07-18 00:31:20|||||||||1
1721262690000|2024-07-18 00:31:30|2256.8|2256.5|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|20
1721262710000|2024-07-18 00:31:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|10
1721262720000|2024-07-18 00:32:00|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|1
1721262730000|2024-07-18 00:32:10|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|9
1721262750000|2024-07-18 00:32:30|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|1
1721262760000|2024-07-18 00:32:40|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256.3|2256|0
1721262770000|2024-07-18 00:32:50|||||||||5
1721262780000|2024-07-18 00:33:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|4
1721262800000|2024-07-18 00:33:20|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.2|2255.9|0
1721262810000|2024-07-18 00:33:30|||||||||1
1721262820000|2024-07-18 00:33:40|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1721262840000|2024-07-18 00:34:00|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1721262850000|2024-07-18 00:34:10|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|14
1721262860000|2024-07-18 00:34:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|1
1721262870000|2024-07-18 00:34:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|1
1721262890000|2024-07-18 00:34:50|||||||||2
1721262900000|2024-07-18 00:35:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1721262920000|2024-07-18 00:35:20|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|9
1721262930000|2024-07-18 00:35:30|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|50
1721262940000|2024-07-18 00:35:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|5
1721262950000|2024-07-18 00:35:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|14
1721262960000|2024-07-18 00:36:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|11
1721262970000|2024-07-18 00:36:10|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|5
1721262980000|2024-07-18 00:36:20|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.7|2254.4|6
1721262990000|2024-07-18 00:36:30|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|0
1721263000000|2024-07-18 00:36:40|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|2
1721263010000|2024-07-18 00:36:50|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|13
1721263020000|2024-07-18 00:37:00|2254.6|2254.3|2254|2253.7|2254.6|2254.3|2254|2253.7|87
1721263030000|2024-07-18 00:37:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|5
1721263040000|2024-07-18 00:37:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1721263050000|2024-07-18 00:37:30|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|3
1721263060000|2024-07-18 00:37:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|5
1721263070000|2024-07-18 00:37:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|5
1721263080000|2024-07-18 00:38:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1721263090000|2024-07-18 00:38:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1721263110000|2024-07-18 00:38:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|1
1721263120000|2024-07-18 00:38:40|2254.4|2254.1|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|9
1721263130000|2024-07-18 00:38:50|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|12
1721263140000|2024-07-18 00:39:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1721263150000|2024-07-18 00:39:10|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|12
1721263160000|2024-07-18 00:39:20|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|8
1721263170000|2024-07-18 00:39:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1721263180000|2024-07-18 00:39:40|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|8
1721263190000|2024-07-18 00:39:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|1
1721263200000|2024-07-18 00:40:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1721263210000|2024-07-18 00:40:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|6
1721263220000|2024-07-18 00:40:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1721263230000|2024-07-18 00:40:30|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.6|2254.3|8
1721263240000|2024-07-18 00:40:40|||||||||1
1721263250000|2024-07-18 00:40:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|2
1721263260000|2024-07-18 00:41:00|||||||||3
1721263270000|2024-07-18 00:41:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1721263280000|2024-07-18 00:41:20|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|6
1721263290000|2024-07-18 00:41:30|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|6
1721263300000|2024-07-18 00:41:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|3
1721263310000|2024-07-18 00:41:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|28
1721263320000|2024-07-18 00:42:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|3
1721263330000|2024-07-18 00:42:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1721263350000|2024-07-18 00:42:30|||||||||3
1721263360000|2024-07-18 00:42:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1721263370000|2024-07-18 00:42:50|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|3
1721263410000|2024-07-18 00:43:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1721263420000|2024-07-18 00:43:40|||||||||1
1721263430000|2024-07-18 00:43:50|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1721263440000|2024-07-18 00:44:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1721263450000|2024-07-18 00:44:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|3
1721263460000|2024-07-18 00:44:20|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|5
1721263470000|2024-07-18 00:44:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1721263480000|2024-07-18 00:44:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1721263490000|2024-07-18 00:44:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1721263500000|2024-07-18 00:45:00|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|10
1721263510000|2024-07-18 00:45:10|2254.3|2254|2254.6|2254.3|2254.8|2254.5|2254.3|2254|10
1721263520000|2024-07-18 00:45:20|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|2
1721263530000|2024-07-18 00:45:30|||||||||1
1721263540000|2024-07-18 00:45:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1721263550000|2024-07-18 00:45:50|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|0
1721263560000|2024-07-18 00:46:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1721263570000|2024-07-18 00:46:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1721263580000|2024-07-18 00:46:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|3
1721263600000|2024-07-18 00:46:40|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1721263610000|2024-07-18 00:46:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|4
1721263620000|2024-07-18 00:47:00|2254.5|2254.2|2254.3|2254|2254.6|2254.3|2254.3|2254|1
1721263640000|2024-07-18 00:47:20|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.3|2254|5
1721263650000|2024-07-18 00:47:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1721263670000|2024-07-18 00:47:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1721263680000|2024-07-18 00:48:00|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|8
1721263690000|2024-07-18 00:48:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1721263700000|2024-07-18 00:48:20|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|3
1721263710000|2024-07-18 00:48:30|2253.9|2253.6|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|59
1721263720000|2024-07-18 00:48:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|4
1721263730000|2024-07-18 00:48:50|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|7
1721263740000|2024-07-18 00:49:00|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|68
1721263750000|2024-07-18 00:49:10|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|5
1721263770000|2024-07-18 00:49:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1721263780000|2024-07-18 00:49:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.3|2253|5
1721263800000|2024-07-18 00:50:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|12
1721263810000|2024-07-18 00:50:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.2|2252.9|5
1721263820000|2024-07-18 00:50:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|3
1721263830000|2024-07-18 00:50:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|7
1721263840000|2024-07-18 00:50:40|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.5|2253.2|9
1721263850000|2024-07-18 00:50:50|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1721263870000|2024-07-18 00:51:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1721263880000|2024-07-18 00:51:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|6
1721263890000|2024-07-18 00:51:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1721263900000|2024-07-18 00:51:40|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|7
1721263910000|2024-07-18 00:51:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|3
1721263930000|2024-07-18 00:52:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|3
1721263940000|2024-07-18 00:52:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|6
1721263950000|2024-07-18 00:52:30|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|6
1721263960000|2024-07-18 00:52:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1721263970000|2024-07-18 00:52:50|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|3
1721263980000|2024-07-18 00:53:00|||||||||1
1721263990000|2024-07-18 00:53:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1721264000000|2024-07-18 00:53:20|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1721264010000|2024-07-18 00:53:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1721264020000|2024-07-18 00:53:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1721264030000|2024-07-18 00:53:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1721264040000|2024-07-18 00:54:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1721264050000|2024-07-18 00:54:10|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|21
1721264060000|2024-07-18 00:54:20|||||||||1
1721264080000|2024-07-18 00:54:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1721264090000|2024-07-18 00:54:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1721264100000|2024-07-18 00:55:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|21
1721264110000|2024-07-18 00:55:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|6
1721264130000|2024-07-18 00:55:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1721264140000|2024-07-18 00:55:40|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|4
1721264150000|2024-07-18 00:55:50|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|3
1721264160000|2024-07-18 00:56:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|4
1721264170000|2024-07-18 00:56:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|4
1721264180000|2024-07-18 00:56:20|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|3
1721264190000|2024-07-18 00:56:30|||||||||3
1721264200000|2024-07-18 00:56:40|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|2
1721264210000|2024-07-18 00:56:50|||||||||1
1721264220000|2024-07-18 00:57:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1721264230000|2024-07-18 00:57:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|4
1721264240000|2024-07-18 00:57:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|4
1721264250000|2024-07-18 00:57:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|6
1721264260000|2024-07-18 00:57:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1721264270000|2024-07-18 00:57:50|2254.3|2254|2254.1|2253.8|2254.3|2254|2254|2253.7|11
1721264280000|2024-07-18 00:58:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|5
1721264290000|2024-07-18 00:58:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|2
1721264300000|2024-07-18 00:58:20|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|5
1721264310000|2024-07-18 00:58:30|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|3
1721264330000|2024-07-18 00:58:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1721264350000|2024-07-18 00:59:10|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|5
1721264370000|2024-07-18 00:59:30|||||||||4
1721264380000|2024-07-18 00:59:40|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|2
1721264390000|2024-07-18 00:59:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1721264400000|2024-07-18 01:00:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|6
1721264410000|2024-07-18 01:00:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|3
1721264420000|2024-07-18 01:00:20|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|10
1721264450000|2024-07-18 01:00:50|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|3
1721264460000|2024-07-18 01:01:00|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|4
1721264470000|2024-07-18 01:01:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|6
1721264480000|2024-07-18 01:01:20|2253.1|2252.8|2253.5|2253.2|2253.6|2253.3|2253.1|2252.8|9
1721264490000|2024-07-18 01:01:30|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1721264500000|2024-07-18 01:01:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1721264520000|2024-07-18 01:02:00|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|1
1721264530000|2024-07-18 01:02:10|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|4
1721264550000|2024-07-18 01:02:30|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|2
1721264560000|2024-07-18 01:02:40|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|5
1721264580000|2024-07-18 01:03:00|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|24
1721264590000|2024-07-18 01:03:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|11
1721264600000|2024-07-18 01:03:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1721264610000|2024-07-18 01:03:30|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.4|2252.1|55
1721264620000|2024-07-18 01:03:40|||||||||3
1721264640000|2024-07-18 01:04:00|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2252|2251.7|8
1721264650000|2024-07-18 01:04:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|5
1721264660000|2024-07-18 01:04:20|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|18
1721264670000|2024-07-18 01:04:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|7
1721264680000|2024-07-18 01:04:40|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|24
1721264690000|2024-07-18 01:04:50|2251.2|2250.9|2251.9|2251.6|2251.9|2251.6|2251.2|2250.9|6
1721264700000|2024-07-18 01:05:00|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2252.1|2251.8|20
1721264710000|2024-07-18 01:05:10|2252.4|2252.1|2252|2251.7|2252.4|2252.1|2252|2251.7|4
1721264720000|2024-07-18 01:05:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1721264730000|2024-07-18 01:05:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1721264740000|2024-07-18 01:05:40|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|5
1721264750000|2024-07-18 01:05:50|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|1
1721264760000|2024-07-18 01:06:00|2252.6|2252.3|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|6
1721264770000|2024-07-18 01:06:10|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|6
1721264790000|2024-07-18 01:06:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|10
1721264820000|2024-07-18 01:07:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1721264840000|2024-07-18 01:07:20|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|3
1721264850000|2024-07-18 01:07:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1721264860000|2024-07-18 01:07:40|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|3
1721264870000|2024-07-18 01:07:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|1
1721264880000|2024-07-18 01:08:00|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|6
1721264890000|2024-07-18 01:08:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1721264900000|2024-07-18 01:08:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|6
1721264910000|2024-07-18 01:08:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1721264920000|2024-07-18 01:08:40|||||||||2
1721264930000|2024-07-18 01:08:50|||||||||1
1721264950000|2024-07-18 01:09:10|2253.5|2253.2|2254|2253.7|2254|2253.7|2253.5|2253.2|22
1721264960000|2024-07-18 01:09:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|4
1721264970000|2024-07-18 01:09:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1721264980000|2024-07-18 01:09:40|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.6|2253.3|3
1721264990000|2024-07-18 01:09:50|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.6|2253.3|27
1721265000000|2024-07-18 01:10:00|2254.1|2253.8|2254.7|2254.4|2254.7|2254.4|2254.1|2253.8|21
1721265010000|2024-07-18 01:10:10|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|8
1721265020000|2024-07-18 01:10:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|3
1721265030000|2024-07-18 01:10:30|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|3
1721265040000|2024-07-18 01:10:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|8
1721265050000|2024-07-18 01:10:50|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|5
1721265060000|2024-07-18 01:11:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|8
1721265070000|2024-07-18 01:11:10|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|4
1721265080000|2024-07-18 01:11:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|5
1721265090000|2024-07-18 01:11:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1721265110000|2024-07-18 01:11:50|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|8
1721265120000|2024-07-18 01:12:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|2
1721265130000|2024-07-18 01:12:10|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.8|2253.5|3
1721265150000|2024-07-18 01:12:30|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1721265160000|2024-07-18 01:12:40|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|2
1721265170000|2024-07-18 01:12:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1721265180000|2024-07-18 01:13:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1721265190000|2024-07-18 01:13:10|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|2
1721265200000|2024-07-18 01:13:20|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|3
1721265210000|2024-07-18 01:13:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|9
1721265220000|2024-07-18 01:13:40|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|4
1721265230000|2024-07-18 01:13:50|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|1
1721265240000|2024-07-18 01:14:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|0
1721265250000|2024-07-18 01:14:10|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|0
1721265260000|2024-07-18 01:14:20|2253.3|2253|2253|2252.7|2253.3|2253|2252.9|2252.6|7
1721265270000|2024-07-18 01:14:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|3
1721265290000|2024-07-18 01:14:50|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|5
1721265300000|2024-07-18 01:15:00|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|3
1721265310000|2024-07-18 01:15:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1721265320000|2024-07-18 01:15:20|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|23
1721265330000|2024-07-18 01:15:30|||||||||6
1721265350000|2024-07-18 01:15:50|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|3
1721265360000|2024-07-18 01:16:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1721265370000|2024-07-18 01:16:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1721265380000|2024-07-18 01:16:20|||||||||1
1721265390000|2024-07-18 01:16:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|3
1721265400000|2024-07-18 01:16:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1721265410000|2024-07-18 01:16:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1721265420000|2024-07-18 01:17:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|4
1721265440000|2024-07-18 01:17:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|6
1721265450000|2024-07-18 01:17:30|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|9
1721265470000|2024-07-18 01:17:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|3
1721265480000|2024-07-18 01:18:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|3
1721265490000|2024-07-18 01:18:10|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|1
1721265510000|2024-07-18 01:18:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|3
1721265520000|2024-07-18 01:18:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|5
1721265530000|2024-07-18 01:18:50|||||||||4
1721265540000|2024-07-18 01:19:00|||||||||1
1721265550000|2024-07-18 01:19:10|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1721265570000|2024-07-18 01:19:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|6
1721265580000|2024-07-18 01:19:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|4
1721265590000|2024-07-18 01:19:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1721265600000|2024-07-18 01:20:00|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|1
1721265610000|2024-07-18 01:20:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|4
1721265620000|2024-07-18 01:20:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|8
1721265630000|2024-07-18 01:20:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1721265650000|2024-07-18 01:20:50|||||||||3
1721265660000|2024-07-18 01:21:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|6
1721265680000|2024-07-18 01:21:20|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|5
1721265700000|2024-07-18 01:21:40|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|5
1721265710000|2024-07-18 01:21:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1721265720000|2024-07-18 01:22:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1721265740000|2024-07-18 01:22:20|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|4
1721265750000|2024-07-18 01:22:30|2252.9|2252.6|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|7
1721265760000|2024-07-18 01:22:40|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|9
1721265770000|2024-07-18 01:22:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1721265780000|2024-07-18 01:23:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1721265790000|2024-07-18 01:23:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1721265800000|2024-07-18 01:23:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|1
1721265810000|2024-07-18 01:23:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1721265820000|2024-07-18 01:23:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|5
1721265830000|2024-07-18 01:23:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1721265840000|2024-07-18 01:24:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1721265850000|2024-07-18 01:24:10|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|12
1721265870000|2024-07-18 01:24:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|1
1721265880000|2024-07-18 01:24:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|5
1721265890000|2024-07-18 01:24:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1721265900000|2024-07-18 01:25:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1721265910000|2024-07-18 01:25:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1721265920000|2024-07-18 01:25:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1721265930000|2024-07-18 01:25:30|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1721265940000|2024-07-18 01:25:40|||||||||3
1721265960000|2024-07-18 01:26:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1721265970000|2024-07-18 01:26:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|7
1721265980000|2024-07-18 01:26:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1721265990000|2024-07-18 01:26:30|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|3
1721266000000|2024-07-18 01:26:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|3
1721266010000|2024-07-18 01:26:50|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|4
1721266020000|2024-07-18 01:27:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1721266030000|2024-07-18 01:27:10|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|2
1721266050000|2024-07-18 01:27:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|4
1721266060000|2024-07-18 01:27:40|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|4
1721266070000|2024-07-18 01:27:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1721266080000|2024-07-18 01:28:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1721266110000|2024-07-18 01:28:30|||||||||3
1721266120000|2024-07-18 01:28:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1721266130000|2024-07-18 01:28:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|5
1721266140000|2024-07-18 01:29:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|1
1721266150000|2024-07-18 01:29:10|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|3
1721266160000|2024-07-18 01:29:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|8
1721266170000|2024-07-18 01:29:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|5
1721266180000|2024-07-18 01:29:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721266190000|2024-07-18 01:29:50|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|8
1721266200000|2024-07-18 01:30:00|2253.8|2253.5|2254.7|2254.4|2254.7|2254.4|2253.8|2253.5|17
1721266210000|2024-07-18 01:30:10|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|7
1721266220000|2024-07-18 01:30:20|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2254|2253.7|7
1721266230000|2024-07-18 01:30:30|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.8|2253.5|10
1721266240000|2024-07-18 01:30:40|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.3|2254|2
1721266260000|2024-07-18 01:31:00|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1721266270000|2024-07-18 01:31:10|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|4
1721266280000|2024-07-18 01:31:20|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|1
1721266290000|2024-07-18 01:31:30|||||||||1
1721266300000|2024-07-18 01:31:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721266310000|2024-07-18 01:31:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1721266320000|2024-07-18 01:32:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|4
1721266330000|2024-07-18 01:32:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|6
1721266340000|2024-07-18 01:32:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721266350000|2024-07-18 01:32:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1721266360000|2024-07-18 01:32:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1721266370000|2024-07-18 01:32:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1721266380000|2024-07-18 01:33:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1721266390000|2024-07-18 01:33:10|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|6
1721266400000|2024-07-18 01:33:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|5
1721266410000|2024-07-18 01:33:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|5
1721266420000|2024-07-18 01:33:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|5
1721266430000|2024-07-18 01:33:50|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1721266440000|2024-07-18 01:34:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1721266450000|2024-07-18 01:34:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1721266460000|2024-07-18 01:34:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|1
1721266470000|2024-07-18 01:34:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1721266480000|2024-07-18 01:34:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|6
1721266490000|2024-07-18 01:34:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1721266500000|2024-07-18 01:35:00|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|3
1721266510000|2024-07-18 01:35:10|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|2
1721266520000|2024-07-18 01:35:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1721266540000|2024-07-18 01:35:40|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|7
1721266560000|2024-07-18 01:36:00|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|1
1721266570000|2024-07-18 01:36:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|1
1721266590000|2024-07-18 01:36:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1721266600000|2024-07-18 01:36:40|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|3
1721266610000|2024-07-18 01:36:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1721266620000|2024-07-18 01:37:00|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|1
1721266630000|2024-07-18 01:37:10|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1721266640000|2024-07-18 01:37:20|||||||||5
1721266660000|2024-07-18 01:37:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1721266670000|2024-07-18 01:37:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|4
1721266680000|2024-07-18 01:38:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|1
1721266690000|2024-07-18 01:38:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1721266700000|2024-07-18 01:38:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|5
1721266710000|2024-07-18 01:38:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1721266720000|2024-07-18 01:38:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1721266730000|2024-07-18 01:38:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|10
1721266760000|2024-07-18 01:39:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1721266770000|2024-07-18 01:39:30|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|3
1721266780000|2024-07-18 01:39:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|6
1721266790000|2024-07-18 01:39:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1721266800000|2024-07-18 01:40:00|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2252|2251.7|49
1721266820000|2024-07-18 01:40:20|||||||||13
1721266830000|2024-07-18 01:40:30|||||||||1
1721266840000|2024-07-18 01:40:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|3
1721266850000|2024-07-18 01:40:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1721266860000|2024-07-18 01:41:00|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1721266870000|2024-07-18 01:41:10|||||||||10
1721266880000|2024-07-18 01:41:20|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|5
1721266890000|2024-07-18 01:41:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1721266900000|2024-07-18 01:41:40|||||||||3
1721266910000|2024-07-18 01:41:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|2
1721266920000|2024-07-18 01:42:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1721266930000|2024-07-18 01:42:10|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|6
1721266940000|2024-07-18 01:42:20|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|1
1721266950000|2024-07-18 01:42:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|4
1721266960000|2024-07-18 01:42:40|||||||||1
1721266970000|2024-07-18 01:42:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1721266980000|2024-07-18 01:43:00|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|4
1721266990000|2024-07-18 01:43:10|||||||||1
1721267000000|2024-07-18 01:43:20|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|9
1721267010000|2024-07-18 01:43:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1721267020000|2024-07-18 01:43:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1721267040000|2024-07-18 01:44:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1721267050000|2024-07-18 01:44:10|||||||||2
1721267060000|2024-07-18 01:44:20|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|3
1721267070000|2024-07-18 01:44:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1721267080000|2024-07-18 01:44:40|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|1
1721267090000|2024-07-18 01:44:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|1
1721267100000|2024-07-18 01:45:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1721267130000|2024-07-18 01:45:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1721267140000|2024-07-18 01:45:40|||||||||2
1721267160000|2024-07-18 01:46:00|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1721267170000|2024-07-18 01:46:10|||||||||1
1721267180000|2024-07-18 01:46:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1721267190000|2024-07-18 01:46:30|||||||||4
1721267200000|2024-07-18 01:46:40|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|2
1721267220000|2024-07-18 01:47:00|2252.9|2252.6|2252.3|2252|2252.9|2252.6|2252.3|2252|25
1721267230000|2024-07-18 01:47:10|||||||||2
1721267240000|2024-07-18 01:47:20|||||||||4
1721267250000|2024-07-18 01:47:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1721267260000|2024-07-18 01:47:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|2
1721267270000|2024-07-18 01:47:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1721267280000|2024-07-18 01:48:00|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|2
1721267310000|2024-07-18 01:48:30|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|7
1721267320000|2024-07-18 01:48:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1721267330000|2024-07-18 01:48:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|2
1721267350000|2024-07-18 01:49:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|10
1721267360000|2024-07-18 01:49:20|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|0
1721267370000|2024-07-18 01:49:30|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.2|2251.9|8
1721267380000|2024-07-18 01:49:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1721267390000|2024-07-18 01:49:50|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|4
1721267400000|2024-07-18 01:50:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|4
1721267410000|2024-07-18 01:50:10|2252.7|2252.4|2253.1|2252.8|2253.1|2252.8|2252.7|2252.4|6
1721267440000|2024-07-18 01:50:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|7
1721267450000|2024-07-18 01:50:50|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.5|2252.2|8
1721267470000|2024-07-18 01:51:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1721267480000|2024-07-18 01:51:20|||||||||4
1721267490000|2024-07-18 01:51:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1721267500000|2024-07-18 01:51:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1721267510000|2024-07-18 01:51:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1721267520000|2024-07-18 01:52:00|||||||||1
1721267530000|2024-07-18 01:52:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|1
1721267540000|2024-07-18 01:52:20|2252.9|2252.6|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|8
1721267550000|2024-07-18 01:52:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1721267560000|2024-07-18 01:52:40|||||||||3
1721267570000|2024-07-18 01:52:50|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1721267580000|2024-07-18 01:53:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1721267590000|2024-07-18 01:53:10|||||||||1
1721267600000|2024-07-18 01:53:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1721267610000|2024-07-18 01:53:30|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|5
1721267620000|2024-07-18 01:53:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|0
1721267630000|2024-07-18 01:53:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1721267640000|2024-07-18 01:54:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|1
1721267660000|2024-07-18 01:54:20|||||||||3
1721267670000|2024-07-18 01:54:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2
1721267680000|2024-07-18 01:54:40|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|2
1721267700000|2024-07-18 01:55:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1721267710000|2024-07-18 01:55:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|5
1721267720000|2024-07-18 01:55:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|1
1721267730000|2024-07-18 01:55:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|4
1721267740000|2024-07-18 01:55:40|||||||||1
1721267770000|2024-07-18 01:56:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|29
1721267780000|2024-07-18 01:56:20|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|3
1721267790000|2024-07-18 01:56:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|1
1721267800000|2024-07-18 01:56:40|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1721267810000|2024-07-18 01:56:50|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1721267830000|2024-07-18 01:57:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|8
1721267840000|2024-07-18 01:57:20|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|4
1721267850000|2024-07-18 01:57:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|3
1721267860000|2024-07-18 01:57:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|1
1721267870000|2024-07-18 01:57:50|||||||||2
1721267880000|2024-07-18 01:58:00|||||||||1
1721267900000|2024-07-18 01:58:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|6
1721267920000|2024-07-18 01:58:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|4
1721267930000|2024-07-18 01:58:50|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|15
1721267940000|2024-07-18 01:59:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|4
1721267950000|2024-07-18 01:59:10|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|7
1721267960000|2024-07-18 01:59:20|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|3
1721267970000|2024-07-18 01:59:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|13
1721267990000|2024-07-18 01:59:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1721268000000|2024-07-18 02:00:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|4
1721268010000|2024-07-18 02:00:10|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1721268020000|2024-07-18 02:00:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1721268030000|2024-07-18 02:00:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1721268040000|2024-07-18 02:00:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1721268050000|2024-07-18 02:00:50|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|14
1721268060000|2024-07-18 02:01:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|7
1721268080000|2024-07-18 02:01:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1721268100000|2024-07-18 02:01:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.2|2253.9|6
1721268110000|2024-07-18 02:01:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|5
1721268120000|2024-07-18 02:02:00|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|8
1721268130000|2024-07-18 02:02:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1721268140000|2024-07-18 02:02:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1721268150000|2024-07-18 02:02:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|1
1721268160000|2024-07-18 02:02:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721268170000|2024-07-18 02:02:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|1
1721268190000|2024-07-18 02:03:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1721268200000|2024-07-18 02:03:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|2
1721268210000|2024-07-18 02:03:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|6
1721268220000|2024-07-18 02:03:40|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|7
1721268230000|2024-07-18 02:03:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1721268240000|2024-07-18 02:04:00|2254.5|2254.2|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|41
1721268250000|2024-07-18 02:04:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1721268260000|2024-07-18 02:04:20|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|5
1721268270000|2024-07-18 02:04:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1721268290000|2024-07-18 02:04:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|4
1721268300000|2024-07-18 02:05:00|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1721268310000|2024-07-18 02:05:10|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|8
1721268320000|2024-07-18 02:05:20|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|3
1721268340000|2024-07-18 02:05:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|5
1721268350000|2024-07-18 02:05:50|||||||||1
1721268370000|2024-07-18 02:06:10|||||||||1
1721268380000|2024-07-18 02:06:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1721268390000|2024-07-18 02:06:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|6
1721268400000|2024-07-18 02:06:40|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|10
1721268410000|2024-07-18 02:06:50|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|1
1721268420000|2024-07-18 02:07:00|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|4
1721268430000|2024-07-18 02:07:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1721268440000|2024-07-18 02:07:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|5
1721268450000|2024-07-18 02:07:30|2254.5|2254.2|2254.9|2254.6|2254.9|2254.6|2254.5|2254.2|9
1721268490000|2024-07-18 02:08:10|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|7
1721268500000|2024-07-18 02:08:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|3
1721268510000|2024-07-18 02:08:30|||||||||2
1721268520000|2024-07-18 02:08:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1721268530000|2024-07-18 02:08:50|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|3
1721268540000|2024-07-18 02:09:00|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|6
1721268550000|2024-07-18 02:09:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|2
1721268560000|2024-07-18 02:09:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1721268570000|2024-07-18 02:09:30|||||||||2
1721268580000|2024-07-18 02:09:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1721268590000|2024-07-18 02:09:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|0
1721268600000|2024-07-18 02:10:00|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|1
1721268610000|2024-07-18 02:10:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|4
1721268630000|2024-07-18 02:10:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|7
1721268640000|2024-07-18 02:10:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|11
1721268650000|2024-07-18 02:10:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|7
1721268670000|2024-07-18 02:11:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|1
1721268680000|2024-07-18 02:11:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|4
1721268690000|2024-07-18 02:11:30|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.2|2254.9|4
1721268700000|2024-07-18 02:11:40|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|3
1721268710000|2024-07-18 02:11:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2
1721268720000|2024-07-18 02:12:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1721268730000|2024-07-18 02:12:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|5
1721268740000|2024-07-18 02:12:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|2
1721268760000|2024-07-18 02:12:40|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|7
1721268770000|2024-07-18 02:12:50|||||||||1
1721268780000|2024-07-18 02:13:00|||||||||1
1721268800000|2024-07-18 02:13:20|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|1
1721268810000|2024-07-18 02:13:30|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|7
1721268820000|2024-07-18 02:13:40|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|13
1721268830000|2024-07-18 02:13:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|1
1721268840000|2024-07-18 02:14:00|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|8
1721268850000|2024-07-18 02:14:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|3
1721268870000|2024-07-18 02:14:30|||||||||3
1721268890000|2024-07-18 02:14:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|5
1721268900000|2024-07-18 02:15:00|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|5
1721268910000|2024-07-18 02:15:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|8
1721268920000|2024-07-18 02:15:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1721268930000|2024-07-18 02:15:30|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|4
1721268940000|2024-07-18 02:15:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|1
1721268950000|2024-07-18 02:15:50|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|2
1721268960000|2024-07-18 02:16:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|11
1721268970000|2024-07-18 02:16:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|0
1721268980000|2024-07-18 02:16:20|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1721268990000|2024-07-18 02:16:30|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1721269010000|2024-07-18 02:16:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2
1721269020000|2024-07-18 02:17:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2
1721269030000|2024-07-18 02:17:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|5
1721269040000|2024-07-18 02:17:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1721269050000|2024-07-18 02:17:30|||||||||1
1721269060000|2024-07-18 02:17:40|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|3
1721269070000|2024-07-18 02:17:50|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1721269080000|2024-07-18 02:18:00|||||||||3
1721269090000|2024-07-18 02:18:10|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|13
1721269100000|2024-07-18 02:18:20|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|2
1721269120000|2024-07-18 02:18:40|||||||||1
1721269130000|2024-07-18 02:18:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1721269140000|2024-07-18 02:19:00|||||||||1
1721269150000|2024-07-18 02:19:10|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|4
1721269170000|2024-07-18 02:19:30|||||||||1
1721269180000|2024-07-18 02:19:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|4
1721269190000|2024-07-18 02:19:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|1
1721269200000|2024-07-18 02:20:00|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|9
1721269210000|2024-07-18 02:20:10|2255.3|2255|2254.7|2254.4|2255.3|2255|2254.7|2254.4|16
1721269220000|2024-07-18 02:20:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1721269230000|2024-07-18 02:20:30|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|3
1721269240000|2024-07-18 02:20:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|6
1721269250000|2024-07-18 02:20:50|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|10
1721269260000|2024-07-18 02:21:00|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1721269270000|2024-07-18 02:21:10|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|4
1721269280000|2024-07-18 02:21:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|6
1721269300000|2024-07-18 02:21:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|1
1721269310000|2024-07-18 02:21:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1721269320000|2024-07-18 02:22:00|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|1
1721269350000|2024-07-18 02:22:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|6
1721269360000|2024-07-18 02:22:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|5
1721269370000|2024-07-18 02:22:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1721269390000|2024-07-18 02:23:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|4
1721269400000|2024-07-18 02:23:20|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|3
1721269420000|2024-07-18 02:23:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1721269430000|2024-07-18 02:23:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.8|2254.5|1
1721269440000|2024-07-18 02:24:00|2254.8|2254.5|2254.2|2253.9|2254.8|2254.5|2254.1|2253.8|15
1721269450000|2024-07-18 02:24:10|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1721269460000|2024-07-18 02:24:20|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|2
1721269470000|2024-07-18 02:24:30|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1721269480000|2024-07-18 02:24:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1721269490000|2024-07-18 02:24:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1721269500000|2024-07-18 02:25:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1721269510000|2024-07-18 02:25:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1721269530000|2024-07-18 02:25:30|2254.6|2254.3|2255.6|2255.3|2255.6|2255.3|2254.6|2254.3|88
1721269540000|2024-07-18 02:25:40|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1721269550000|2024-07-18 02:25:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|7
1721269560000|2024-07-18 02:26:00|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.8|2254.5|9
1721269570000|2024-07-18 02:26:10|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|2
1721269580000|2024-07-18 02:26:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1721269590000|2024-07-18 02:26:30|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1721269600000|2024-07-18 02:26:40|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1721269610000|2024-07-18 02:26:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1721269630000|2024-07-18 02:27:10|2255.1|2254.8|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|2
1721269640000|2024-07-18 02:27:20|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|1
1721269650000|2024-07-18 02:27:30|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|0
1721269660000|2024-07-18 02:27:40|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1721269680000|2024-07-18 02:28:00|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|3
1721269690000|2024-07-18 02:28:10|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|2
1721269700000|2024-07-18 02:28:20|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|6
1721269710000|2024-07-18 02:28:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2
1721269720000|2024-07-18 02:28:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1721269740000|2024-07-18 02:29:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1721269750000|2024-07-18 02:29:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1721269780000|2024-07-18 02:29:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1721269790000|2024-07-18 02:29:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1721269800000|2024-07-18 02:30:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1721269810000|2024-07-18 02:30:10|2254.9|2254.6|2255.4|2255.1|2255.5|2255.2|2254.9|2254.6|33
1721269820000|2024-07-18 02:30:20|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|41
1721269830000|2024-07-18 02:30:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|3
1721269840000|2024-07-18 02:30:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|0
1721269850000|2024-07-18 02:30:50|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|0
1721269860000|2024-07-18 02:31:00|||||||||2
1721269880000|2024-07-18 02:31:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1721269890000|2024-07-18 02:31:30|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1721269900000|2024-07-18 02:31:40|||||||||1
1721269930000|2024-07-18 02:32:10|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|1
1721269940000|2024-07-18 02:32:20|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|0
1721269950000|2024-07-18 02:32:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.2|2254.9|2
1721269960000|2024-07-18 02:32:40|||||||||3
1721269970000|2024-07-18 02:32:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1721270000000|2024-07-18 02:33:20|||||||||3
1721270010000|2024-07-18 02:33:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1721270020000|2024-07-18 02:33:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|0
1721270030000|2024-07-18 02:33:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1721270040000|2024-07-18 02:34:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|1
1721270060000|2024-07-18 02:34:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1721270070000|2024-07-18 02:34:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1721270080000|2024-07-18 02:34:40|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|8
1721270090000|2024-07-18 02:34:50|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|1
1721270100000|2024-07-18 02:35:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1721270110000|2024-07-18 02:35:10|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|5
1721270120000|2024-07-18 02:35:20|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1721270140000|2024-07-18 02:35:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1721270150000|2024-07-18 02:35:50|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|11
1721270160000|2024-07-18 02:36:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|0
1721270180000|2024-07-18 02:36:20|||||||||1
1721270190000|2024-07-18 02:36:30|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|1
1721270200000|2024-07-18 02:36:40|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|10
1721270210000|2024-07-18 02:36:50|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|5
1721270220000|2024-07-18 02:37:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|10
1721270230000|2024-07-18 02:37:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1721270240000|2024-07-18 02:37:20|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1721270250000|2024-07-18 02:37:30|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|3
1721270260000|2024-07-18 02:37:40|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|75
1721270270000|2024-07-18 02:37:50|||||||||2
1721270290000|2024-07-18 02:38:10|||||||||1
1721270300000|2024-07-18 02:38:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|9
1721270310000|2024-07-18 02:38:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1721270320000|2024-07-18 02:38:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|6
1721270330000|2024-07-18 02:38:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1721270340000|2024-07-18 02:39:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1721270360000|2024-07-18 02:39:20|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|10
1721270370000|2024-07-18 02:39:30|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1721270380000|2024-07-18 02:39:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1721270390000|2024-07-18 02:39:50|||||||||3
1721270400000|2024-07-18 02:40:00|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1721270410000|2024-07-18 02:40:10|2256.5|2256.2|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|4
1721270440000|2024-07-18 02:40:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|3
1721270450000|2024-07-18 02:40:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1721270460000|2024-07-18 02:41:00|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.3|2256|10
1721270470000|2024-07-18 02:41:10|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1721270490000|2024-07-18 02:41:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|0
1721270500000|2024-07-18 02:41:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721270520000|2024-07-18 02:42:00|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256|2255.7|13
1721270530000|2024-07-18 02:42:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1721270540000|2024-07-18 02:42:20|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1721270580000|2024-07-18 02:43:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|3
1721270590000|2024-07-18 02:43:10|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1721270600000|2024-07-18 02:43:20|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|6
1721270610000|2024-07-18 02:43:30|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1721270630000|2024-07-18 02:43:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|3
1721270650000|2024-07-18 02:44:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1721270660000|2024-07-18 02:44:20|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|0
1721270670000|2024-07-18 02:44:30|||||||||1
1721270690000|2024-07-18 02:44:50|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|3
1721270700000|2024-07-18 02:45:00|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|2
1721270740000|2024-07-18 02:45:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|1
1721270750000|2024-07-18 02:45:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|1
1721270760000|2024-07-18 02:46:00|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|6
1721270770000|2024-07-18 02:46:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1721270800000|2024-07-18 02:46:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|10
1721270810000|2024-07-18 02:46:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|4
1721270820000|2024-07-18 02:47:00|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1721270830000|2024-07-18 02:47:10|||||||||13
1721270840000|2024-07-18 02:47:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|3
1721270850000|2024-07-18 02:47:30|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|6
1721270860000|2024-07-18 02:47:40|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1721270870000|2024-07-18 02:47:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1721270880000|2024-07-18 02:48:00|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|3
1721270890000|2024-07-18 02:48:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1721270970000|2024-07-18 02:49:30|||||||||1
1721270980000|2024-07-18 02:49:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721271000000|2024-07-18 02:50:00|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|4
1721271020000|2024-07-18 02:50:20|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1721271030000|2024-07-18 02:50:30|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1721271040000|2024-07-18 02:50:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1721271050000|2024-07-18 02:50:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1721271070000|2024-07-18 02:51:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|3
1721271080000|2024-07-18 02:51:20|||||||||3
1721271090000|2024-07-18 02:51:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1721271100000|2024-07-18 02:51:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721271120000|2024-07-18 02:52:00|||||||||1
1721271150000|2024-07-18 02:52:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1721271160000|2024-07-18 02:52:40|||||||||1
1721271170000|2024-07-18 02:52:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1721271180000|2024-07-18 02:53:00|||||||||1
1721271200000|2024-07-18 02:53:20|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1721271220000|2024-07-18 02:53:40|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1721271280000|2024-07-18 02:54:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1721271290000|2024-07-18 02:54:50|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|5
1721271300000|2024-07-18 02:55:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1721271310000|2024-07-18 02:55:10|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|23
1721271320000|2024-07-18 02:55:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1721271330000|2024-07-18 02:55:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|6
1721271340000|2024-07-18 02:55:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1721271350000|2024-07-18 02:55:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|10
1721271360000|2024-07-18 02:56:00|||||||||1
1721271370000|2024-07-18 02:56:10|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1721271380000|2024-07-18 02:56:20|||||||||2
1721271400000|2024-07-18 02:56:40|||||||||1
1721271420000|2024-07-18 02:57:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|5
1721271430000|2024-07-18 02:57:10|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|1
1721271450000|2024-07-18 02:57:30|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|4
1721271460000|2024-07-18 02:57:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1721271470000|2024-07-18 02:57:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1721271500000|2024-07-18 02:58:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2
1721271520000|2024-07-18 02:58:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1721271540000|2024-07-18 02:59:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1721271560000|2024-07-18 02:59:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|1
1721271570000|2024-07-18 02:59:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|1
1721271580000|2024-07-18 02:59:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|3
1721271590000|2024-07-18 02:59:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1721271600000|2024-07-18 03:00:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|7
1721271620000|2024-07-18 03:00:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1721271630000|2024-07-18 03:00:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|8
1721271640000|2024-07-18 03:00:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|15
1721271650000|2024-07-18 03:00:50|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1721271660000|2024-07-18 03:01:00|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1721271670000|2024-07-18 03:01:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1721271680000|2024-07-18 03:01:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1721271690000|2024-07-18 03:01:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1721271700000|2024-07-18 03:01:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1721271720000|2024-07-18 03:02:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1721271740000|2024-07-18 03:02:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1721271750000|2024-07-18 03:02:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|2
1721271760000|2024-07-18 03:02:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1721271780000|2024-07-18 03:03:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1721271800000|2024-07-18 03:03:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|4
1721271810000|2024-07-18 03:03:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1721271840000|2024-07-18 03:04:00|||||||||6
1721271850000|2024-07-18 03:04:10|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|6
1721271870000|2024-07-18 03:04:30|||||||||2
1721271880000|2024-07-18 03:04:40|||||||||2
1721271890000|2024-07-18 03:04:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|6
1721271930000|2024-07-18 03:05:30|||||||||3
1721271940000|2024-07-18 03:05:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1721271950000|2024-07-18 03:05:50|||||||||2
1721271960000|2024-07-18 03:06:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1721271980000|2024-07-18 03:06:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1721271990000|2024-07-18 03:06:30|||||||||2
1721272000000|2024-07-18 03:06:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1721272020000|2024-07-18 03:07:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1721272040000|2024-07-18 03:07:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1721272050000|2024-07-18 03:07:30|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|7
1721272060000|2024-07-18 03:07:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1721272070000|2024-07-18 03:07:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|0
1721272080000|2024-07-18 03:08:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1721272090000|2024-07-18 03:08:10|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|1
1721272100000|2024-07-18 03:08:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|6
1721272110000|2024-07-18 03:08:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|6
1721272120000|2024-07-18 03:08:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|7
1721272150000|2024-07-18 03:09:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1721272160000|2024-07-18 03:09:20|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|2
1721272190000|2024-07-18 03:09:50|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|4
1721272200000|2024-07-18 03:10:00|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|14
1721272210000|2024-07-18 03:10:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|1
1721272220000|2024-07-18 03:10:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1721272230000|2024-07-18 03:10:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|4
1721272240000|2024-07-18 03:10:40|||||||||1
1721272270000|2024-07-18 03:11:10|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|1
1721272280000|2024-07-18 03:11:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1721272300000|2024-07-18 03:11:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|18
1721272320000|2024-07-18 03:12:00|||||||||1
1721272330000|2024-07-18 03:12:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|2
1721272340000|2024-07-18 03:12:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1721272350000|2024-07-18 03:12:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1721272370000|2024-07-18 03:12:50|||||||||2
1721272380000|2024-07-18 03:13:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|3
1721272450000|2024-07-18 03:14:10|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1721272460000|2024-07-18 03:14:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1721272480000|2024-07-18 03:14:40|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1721272500000|2024-07-18 03:15:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1721272520000|2024-07-18 03:15:20|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1721272530000|2024-07-18 03:15:30|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|8
1721272540000|2024-07-18 03:15:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1721272550000|2024-07-18 03:15:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1721272560000|2024-07-18 03:16:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1721272580000|2024-07-18 03:16:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1721272640000|2024-07-18 03:17:20|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|0
1721272650000|2024-07-18 03:17:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|4
1721272660000|2024-07-18 03:17:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1721272670000|2024-07-18 03:17:50|||||||||1
1721272680000|2024-07-18 03:18:00|||||||||3
1721272690000|2024-07-18 03:18:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1721272700000|2024-07-18 03:18:20|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|6
1721272710000|2024-07-18 03:18:30|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|12
1721272720000|2024-07-18 03:18:40|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|24
1721272730000|2024-07-18 03:18:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|12
1721272740000|2024-07-18 03:19:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|5
1721272760000|2024-07-18 03:19:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1721272770000|2024-07-18 03:19:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|0
1721272780000|2024-07-18 03:19:40|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2258|2257.7|3
1721272790000|2024-07-18 03:19:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|7
1721272800000|2024-07-18 03:20:00|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|9
1721272810000|2024-07-18 03:20:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|0
1721272820000|2024-07-18 03:20:20|||||||||6
1721272830000|2024-07-18 03:20:30|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|3
1721272840000|2024-07-18 03:20:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|0
1721272870000|2024-07-18 03:21:10|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1721272880000|2024-07-18 03:21:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|1
1721272890000|2024-07-18 03:21:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1721272910000|2024-07-18 03:21:50|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|2
1721272920000|2024-07-18 03:22:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1721272930000|2024-07-18 03:22:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1721272940000|2024-07-18 03:22:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|1
1721272950000|2024-07-18 03:22:30|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|13
1721272960000|2024-07-18 03:22:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|4
1721272970000|2024-07-18 03:22:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|10
1721272980000|2024-07-18 03:23:00|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1721272990000|2024-07-18 03:23:10|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.1|2256.8|2
1721273000000|2024-07-18 03:23:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1721273010000|2024-07-18 03:23:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1721273020000|2024-07-18 03:23:40|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2
1721273030000|2024-07-18 03:23:50|||||||||2
1721273040000|2024-07-18 03:24:00|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|11
1721273050000|2024-07-18 03:24:10|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|0
1721273060000|2024-07-18 03:24:20|||||||||2
1721273080000|2024-07-18 03:24:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|2
1721273090000|2024-07-18 03:24:50|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|1
1721273100000|2024-07-18 03:25:00|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1721273110000|2024-07-18 03:25:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1721273130000|2024-07-18 03:25:30|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|1
1721273140000|2024-07-18 03:25:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1721273150000|2024-07-18 03:25:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|5
1721273160000|2024-07-18 03:26:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|0
1721273170000|2024-07-18 03:26:10|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|2
1721273180000|2024-07-18 03:26:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|0
1721273190000|2024-07-18 03:26:30|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|1
1721273200000|2024-07-18 03:26:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1721273210000|2024-07-18 03:26:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721273230000|2024-07-18 03:27:10|||||||||2
1721273240000|2024-07-18 03:27:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1721273250000|2024-07-18 03:27:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|9
1721273260000|2024-07-18 03:27:40|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|3
1721273270000|2024-07-18 03:27:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1721273280000|2024-07-18 03:28:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|8
1721273290000|2024-07-18 03:28:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1721273300000|2024-07-18 03:28:20|||||||||2
1721273310000|2024-07-18 03:28:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1721273320000|2024-07-18 03:28:40|||||||||1
1721273330000|2024-07-18 03:28:50|||||||||1
1721273350000|2024-07-18 03:29:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|3
1721273370000|2024-07-18 03:29:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1721273400000|2024-07-18 03:30:00|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|5
1721273410000|2024-07-18 03:30:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1721273450000|2024-07-18 03:30:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1721273460000|2024-07-18 03:31:00|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|3
1721273470000|2024-07-18 03:31:10|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|2
1721273480000|2024-07-18 03:31:20|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1721273490000|2024-07-18 03:31:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|0
1721273520000|2024-07-18 03:32:00|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|4
1721273540000|2024-07-18 03:32:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|10
1721273550000|2024-07-18 03:32:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|0
1721273560000|2024-07-18 03:32:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721273570000|2024-07-18 03:32:50|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1721273580000|2024-07-18 03:33:00|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.4|2255.1|34
1721273590000|2024-07-18 03:33:10|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|1
1721273600000|2024-07-18 03:33:20|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|0
1721273610000|2024-07-18 03:33:30|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|0
1721273630000|2024-07-18 03:33:50|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|1
1721273640000|2024-07-18 03:34:00|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|0
1721273650000|2024-07-18 03:34:10|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1721273670000|2024-07-18 03:34:30|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|0
1721273680000|2024-07-18 03:34:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1721273690000|2024-07-18 03:34:50|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.2|2254.9|9
1721273700000|2024-07-18 03:35:00|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.6|2255.3|1
1721273720000|2024-07-18 03:35:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1721273730000|2024-07-18 03:35:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|5
1721273750000|2024-07-18 03:35:50|2256.1|2255.8|2256.3|2256|2256.3|2256|2256.1|2255.8|1
1721273760000|2024-07-18 03:36:00|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.8|2255.5|5
1721273770000|2024-07-18 03:36:10|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|1
1721273780000|2024-07-18 03:36:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|1
1721273790000|2024-07-18 03:36:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|0
1721273800000|2024-07-18 03:36:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1721273820000|2024-07-18 03:37:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|0
1721273840000|2024-07-18 03:37:20|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|3
1721273850000|2024-07-18 03:37:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1721273870000|2024-07-18 03:37:50|||||||||2
1721273880000|2024-07-18 03:38:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1721273890000|2024-07-18 03:38:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|1
1721273900000|2024-07-18 03:38:20|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1721273910000|2024-07-18 03:38:30|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1721273920000|2024-07-18 03:38:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|2
1721273940000|2024-07-18 03:39:00|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|1
1721273950000|2024-07-18 03:39:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1721273960000|2024-07-18 03:39:20|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1721273970000|2024-07-18 03:39:30|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|4
1721273980000|2024-07-18 03:39:40|||||||||1
1721273990000|2024-07-18 03:39:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1721274000000|2024-07-18 03:40:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.5|2255.2|0
1721274010000|2024-07-18 03:40:10|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|4
1721274020000|2024-07-18 03:40:20|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1721274030000|2024-07-18 03:40:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1721274040000|2024-07-18 03:40:40|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|5
1721274050000|2024-07-18 03:40:50|||||||||3
1721274080000|2024-07-18 03:41:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1721274090000|2024-07-18 03:41:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2
1721274100000|2024-07-18 03:41:40|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|10
1721274110000|2024-07-18 03:41:50|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|7
1721274120000|2024-07-18 03:42:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|0
1721274130000|2024-07-18 03:42:10|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|0
1721274140000|2024-07-18 03:42:20|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721274150000|2024-07-18 03:42:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1721274170000|2024-07-18 03:42:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|6
1721274180000|2024-07-18 03:43:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.3|2255|29
1721274190000|2024-07-18 03:43:10|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|6
1721274200000|2024-07-18 03:43:20|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|4
1721274210000|2024-07-18 03:43:30|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|6
1721274230000|2024-07-18 03:43:50|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|0
1721274240000|2024-07-18 03:44:00|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|2
1721274250000|2024-07-18 03:44:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1721274260000|2024-07-18 03:44:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.8|2255.5|0
1721274280000|2024-07-18 03:44:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|0
1721274290000|2024-07-18 03:44:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1721274300000|2024-07-18 03:45:00|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|0
1721274310000|2024-07-18 03:45:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1721274320000|2024-07-18 03:45:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1721274330000|2024-07-18 03:45:30|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|0
1721274340000|2024-07-18 03:45:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1721274350000|2024-07-18 03:45:50|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|6
1721274360000|2024-07-18 03:46:00|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|0
1721274370000|2024-07-18 03:46:10|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|3
1721274380000|2024-07-18 03:46:20|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|6
1721274400000|2024-07-18 03:46:40|||||||||1
1721274410000|2024-07-18 03:46:50|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|2
1721274420000|2024-07-18 03:47:00|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|5
1721274430000|2024-07-18 03:47:10|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|2
1721274440000|2024-07-18 03:47:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1721274450000|2024-07-18 03:47:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|2
1721274480000|2024-07-18 03:48:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1721274510000|2024-07-18 03:48:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1721274520000|2024-07-18 03:48:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1721274530000|2024-07-18 03:48:50|2257|2256.7|2257.2|2256.9|2257.3|2257|2257|2256.7|2
1721274540000|2024-07-18 03:49:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1721274550000|2024-07-18 03:49:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1721274560000|2024-07-18 03:49:20|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1721274580000|2024-07-18 03:49:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1721274590000|2024-07-18 03:49:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1721274600000|2024-07-18 03:50:00|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2
1721274610000|2024-07-18 03:50:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1721274620000|2024-07-18 03:50:20|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|2
1721274630000|2024-07-18 03:50:30|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|0
1721274640000|2024-07-18 03:50:40|||||||||1
1721274650000|2024-07-18 03:50:50|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|19
1721274660000|2024-07-18 03:51:00|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|0
1721274670000|2024-07-18 03:51:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1721274700000|2024-07-18 03:51:40|||||||||1
1721274710000|2024-07-18 03:51:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|0
1721274720000|2024-07-18 03:52:00|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721274730000|2024-07-18 03:52:10|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1721274740000|2024-07-18 03:52:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721274750000|2024-07-18 03:52:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1721274770000|2024-07-18 03:52:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721274780000|2024-07-18 03:53:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1721274790000|2024-07-18 03:53:10|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1721274800000|2024-07-18 03:53:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1721274830000|2024-07-18 03:53:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|0
1721274840000|2024-07-18 03:54:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|1
1721274850000|2024-07-18 03:54:10|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.8|2256.5|3
1721274860000|2024-07-18 03:54:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|3
1721274890000|2024-07-18 03:54:50|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|0
1721274900000|2024-07-18 03:55:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|2
1721274950000|2024-07-18 03:55:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1721274960000|2024-07-18 03:56:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|1
1721274970000|2024-07-18 03:56:10|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|1
1721274980000|2024-07-18 03:56:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1721274990000|2024-07-18 03:56:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721275000000|2024-07-18 03:56:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1721275010000|2024-07-18 03:56:50|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|0
1721275020000|2024-07-18 03:57:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1721275040000|2024-07-18 03:57:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1721275060000|2024-07-18 03:57:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|4
1721275080000|2024-07-18 03:58:00|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1721275090000|2024-07-18 03:58:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1721275100000|2024-07-18 03:58:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|1
1721275120000|2024-07-18 03:58:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1721275190000|2024-07-18 03:59:50|||||||||1
1721275200000|2024-07-18 04:00:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1721275220000|2024-07-18 04:00:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|12
1721275230000|2024-07-18 04:00:30|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|4
1721275240000|2024-07-18 04:00:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721275250000|2024-07-18 04:00:50|||||||||1
1721275260000|2024-07-18 04:01:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1721275270000|2024-07-18 04:01:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1721275280000|2024-07-18 04:01:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1721275290000|2024-07-18 04:01:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1721275300000|2024-07-18 04:01:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1721275310000|2024-07-18 04:01:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1721275340000|2024-07-18 04:02:20|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1721275360000|2024-07-18 04:02:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1721275370000|2024-07-18 04:02:50|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.3|2257|1
1721275380000|2024-07-18 04:03:00|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|0
1721275410000|2024-07-18 04:03:30|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1721275420000|2024-07-18 04:03:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|0
1721275430000|2024-07-18 04:03:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721275440000|2024-07-18 04:04:00|||||||||1
1721275460000|2024-07-18 04:04:20|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1721275470000|2024-07-18 04:04:30|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|3
1721275480000|2024-07-18 04:04:40|||||||||1
1721275490000|2024-07-18 04:04:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1721275500000|2024-07-18 04:05:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1721275510000|2024-07-18 04:05:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1721275520000|2024-07-18 04:05:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721275530000|2024-07-18 04:05:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1721275560000|2024-07-18 04:06:00|||||||||1
1721275570000|2024-07-18 04:06:10|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721275600000|2024-07-18 04:06:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1721275610000|2024-07-18 04:06:50|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1721275630000|2024-07-18 04:07:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1721275640000|2024-07-18 04:07:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1721275670000|2024-07-18 04:07:50|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1721275680000|2024-07-18 04:08:00|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1721275690000|2024-07-18 04:08:10|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|1
1721275700000|2024-07-18 04:08:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721275710000|2024-07-18 04:08:30|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1721275720000|2024-07-18 04:08:40|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|2
1721275730000|2024-07-18 04:08:50|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|1
1721275740000|2024-07-18 04:09:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|0
1721275760000|2024-07-18 04:09:20|||||||||1
1721275770000|2024-07-18 04:09:30|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|0
1721275780000|2024-07-18 04:09:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1721275790000|2024-07-18 04:09:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1721275820000|2024-07-18 04:10:20|||||||||2
1721275840000|2024-07-18 04:10:40|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|5
1721275850000|2024-07-18 04:10:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|0
1721275860000|2024-07-18 04:11:00|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.2|2256.9|0
1721275870000|2024-07-18 04:11:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|0
1721275890000|2024-07-18 04:11:30|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|0
1721275900000|2024-07-18 04:11:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|1
1721275910000|2024-07-18 04:11:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2
1721275920000|2024-07-18 04:12:00|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|2
1721275930000|2024-07-18 04:12:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|18
1721275940000|2024-07-18 04:12:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|4
1721275950000|2024-07-18 04:12:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1721275960000|2024-07-18 04:12:40|||||||||1
1721275970000|2024-07-18 04:12:50|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2
1721275980000|2024-07-18 04:13:00|||||||||1
1721275990000|2024-07-18 04:13:10|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|2
1721276020000|2024-07-18 04:13:40|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|4
1721276040000|2024-07-18 04:14:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|6
1721276050000|2024-07-18 04:14:10|||||||||1
1721276080000|2024-07-18 04:14:40|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1721276090000|2024-07-18 04:14:50|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|0
1721276110000|2024-07-18 04:15:10|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.5|2256.2|2
1721276130000|2024-07-18 04:15:30|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|7
1721276140000|2024-07-18 04:15:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|5
1721276150000|2024-07-18 04:15:50|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721276160000|2024-07-18 04:16:00|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1721276170000|2024-07-18 04:16:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|4
1721276180000|2024-07-18 04:16:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|0
1721276190000|2024-07-18 04:16:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|0
1721276200000|2024-07-18 04:16:40|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|0
1721276210000|2024-07-18 04:16:50|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|4
1721276230000|2024-07-18 04:17:10|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|6
1721276240000|2024-07-18 04:17:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|1
1721276250000|2024-07-18 04:17:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|0
1721276260000|2024-07-18 04:17:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255|2254.7|38
1721276270000|2024-07-18 04:17:50|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|2
1721276280000|2024-07-18 04:18:00|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|2
1721276310000|2024-07-18 04:18:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|3
1721276320000|2024-07-18 04:18:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|0
1721276330000|2024-07-18 04:18:50|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|6
1721276340000|2024-07-18 04:19:00|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|2
1721276350000|2024-07-18 04:19:10|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|6
1721276360000|2024-07-18 04:19:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1721276370000|2024-07-18 04:19:30|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|1
1721276400000|2024-07-18 04:20:00|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1721276430000|2024-07-18 04:20:30|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|5
1721276440000|2024-07-18 04:20:40|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|0
1721276450000|2024-07-18 04:20:50|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1721276460000|2024-07-18 04:21:00|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|1
1721276480000|2024-07-18 04:21:20|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|4
1721276490000|2024-07-18 04:21:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.3|2255|2
1721276500000|2024-07-18 04:21:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|6
1721276520000|2024-07-18 04:22:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|2
1721276540000|2024-07-18 04:22:20|||||||||1
1721276560000|2024-07-18 04:22:40|||||||||2
1721276570000|2024-07-18 04:22:50|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|9
1721276580000|2024-07-18 04:23:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|3
1721276600000|2024-07-18 04:23:20|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1721276610000|2024-07-18 04:23:30|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|1
1721276620000|2024-07-18 04:23:40|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2
1721276630000|2024-07-18 04:23:50|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|2
1721276640000|2024-07-18 04:24:00|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|1
1721276650000|2024-07-18 04:24:10|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|2
1721276660000|2024-07-18 04:24:20|||||||||1
1721276670000|2024-07-18 04:24:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|4
1721276680000|2024-07-18 04:24:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1721276690000|2024-07-18 04:24:50|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1721276700000|2024-07-18 04:25:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|6
1721276710000|2024-07-18 04:25:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2
1721276720000|2024-07-18 04:25:20|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|3
1721276730000|2024-07-18 04:25:30|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|0
1721276740000|2024-07-18 04:25:40|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|8
1721276760000|2024-07-18 04:26:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1721276780000|2024-07-18 04:26:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|1
1721276790000|2024-07-18 04:26:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|4
1721276800000|2024-07-18 04:26:40|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1721276810000|2024-07-18 04:26:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|4
1721276820000|2024-07-18 04:27:00|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|2
1721276830000|2024-07-18 04:27:10|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|2
1721276850000|2024-07-18 04:27:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|10
1721276860000|2024-07-18 04:27:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.9|2253.6|16
1721276870000|2024-07-18 04:27:50|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|7
1721276880000|2024-07-18 04:28:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1721276890000|2024-07-18 04:28:10|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|1
1721276900000|2024-07-18 04:28:20|||||||||1
1721276910000|2024-07-18 04:28:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|13
1721276920000|2024-07-18 04:28:40|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|14
1721276930000|2024-07-18 04:28:50|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|4
1721276940000|2024-07-18 04:29:00|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|6
1721276950000|2024-07-18 04:29:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|6
1721276960000|2024-07-18 04:29:20|2253.2|2252.9|2253.4|2253.1|2254.1|2253.8|2253.2|2252.9|62
1721276970000|2024-07-18 04:29:30|2253.3|2253|2253|2252.7|2253.4|2253.1|2253|2252.7|11
1721276980000|2024-07-18 04:29:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1721277000000|2024-07-18 04:30:00|2252.8|2252.5|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|12
1721277020000|2024-07-18 04:30:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|9
1721277030000|2024-07-18 04:30:30|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|1
1721277050000|2024-07-18 04:30:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|8
1721277060000|2024-07-18 04:31:00|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|15
1721277070000|2024-07-18 04:31:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|4
1721277080000|2024-07-18 04:31:20|||||||||3
1721277090000|2024-07-18 04:31:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1721277110000|2024-07-18 04:31:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|3
1721277120000|2024-07-18 04:32:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|6
1721277130000|2024-07-18 04:32:10|||||||||5
1721277160000|2024-07-18 04:32:40|||||||||2
1721277170000|2024-07-18 04:32:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|11
1721277180000|2024-07-18 04:33:00|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|19
1721277200000|2024-07-18 04:33:20|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|1
1721277210000|2024-07-18 04:33:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1721277220000|2024-07-18 04:33:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1721277230000|2024-07-18 04:33:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1721277240000|2024-07-18 04:34:00|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|25
1721277250000|2024-07-18 04:34:10|||||||||13
1721277260000|2024-07-18 04:34:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1721277270000|2024-07-18 04:34:30|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|8
1721277280000|2024-07-18 04:34:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.9|2252.6|0
1721277290000|2024-07-18 04:34:50|||||||||2
1721277330000|2024-07-18 04:35:30|2253|2252.7|2253.4|2253.1|2253.6|2253.3|2253|2252.7|9
1721277340000|2024-07-18 04:35:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1721277350000|2024-07-18 04:35:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|5
1721277360000|2024-07-18 04:36:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1721277370000|2024-07-18 04:36:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1721277380000|2024-07-18 04:36:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1721277390000|2024-07-18 04:36:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1721277400000|2024-07-18 04:36:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|4
1721277410000|2024-07-18 04:36:50|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|2
1721277420000|2024-07-18 04:37:00|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|1
1721277430000|2024-07-18 04:37:10|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1721277440000|2024-07-18 04:37:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|3
1721277460000|2024-07-18 04:37:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1721277480000|2024-07-18 04:38:00|||||||||1
1721277500000|2024-07-18 04:38:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|3
1721277510000|2024-07-18 04:38:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|6
1721277520000|2024-07-18 04:38:40|||||||||1
1721277530000|2024-07-18 04:38:50|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|8
1721277540000|2024-07-18 04:39:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1721277550000|2024-07-18 04:39:10|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|2
1721277560000|2024-07-18 04:39:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1721277570000|2024-07-18 04:39:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1721277580000|2024-07-18 04:39:40|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|2
1721277590000|2024-07-18 04:39:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1721277600000|2024-07-18 04:40:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2
1721277610000|2024-07-18 04:40:10|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|8
1721277640000|2024-07-18 04:40:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|11
1721277650000|2024-07-18 04:40:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1721277680000|2024-07-18 04:41:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|2
1721277690000|2024-07-18 04:41:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|1
1721277700000|2024-07-18 04:41:40|||||||||4
1721277720000|2024-07-18 04:42:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1721277730000|2024-07-18 04:42:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2
1721277740000|2024-07-18 04:42:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1721277770000|2024-07-18 04:42:50|||||||||1
1721277780000|2024-07-18 04:43:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1721277790000|2024-07-18 04:43:10|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1721277810000|2024-07-18 04:43:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1721277830000|2024-07-18 04:43:50|||||||||1
1721277840000|2024-07-18 04:44:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1721277850000|2024-07-18 04:44:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|5
1721277870000|2024-07-18 04:44:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1721277880000|2024-07-18 04:44:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1721277900000|2024-07-18 04:45:00|2253.6|2253.3|2254.3|2254|2254.3|2254|2253.5|2253.2|32
1721277910000|2024-07-18 04:45:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|5
1721277920000|2024-07-18 04:45:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1721277930000|2024-07-18 04:45:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721277940000|2024-07-18 04:45:40|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|2
1721277950000|2024-07-18 04:45:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1721277960000|2024-07-18 04:46:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1721277980000|2024-07-18 04:46:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|3
1721278000000|2024-07-18 04:46:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|3
1721278010000|2024-07-18 04:46:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721278020000|2024-07-18 04:47:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1721278030000|2024-07-18 04:47:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1721278070000|2024-07-18 04:47:50|2254|2253.7|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1721278080000|2024-07-18 04:48:00|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.8|2253.5|1
1721278090000|2024-07-18 04:48:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1721278110000|2024-07-18 04:48:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1721278120000|2024-07-18 04:48:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1721278130000|2024-07-18 04:48:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1721278140000|2024-07-18 04:49:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1721278150000|2024-07-18 04:49:10|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|0
1721278160000|2024-07-18 04:49:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1721278170000|2024-07-18 04:49:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1721278190000|2024-07-18 04:49:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|0
1721278200000|2024-07-18 04:50:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1721278210000|2024-07-18 04:50:10|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1721278230000|2024-07-18 04:50:30|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|1
1721278240000|2024-07-18 04:50:40|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|0
1721278250000|2024-07-18 04:50:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1721278260000|2024-07-18 04:51:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1721278270000|2024-07-18 04:51:10|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721278280000|2024-07-18 04:51:20|||||||||3
1721278290000|2024-07-18 04:51:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1721278300000|2024-07-18 04:51:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1721278310000|2024-07-18 04:51:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1721278330000|2024-07-18 04:52:10|||||||||3
1721278350000|2024-07-18 04:52:30|||||||||1
1721278360000|2024-07-18 04:52:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1721278370000|2024-07-18 04:52:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1721278380000|2024-07-18 04:53:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1721278390000|2024-07-18 04:53:10|||||||||1
1721278410000|2024-07-18 04:53:30|||||||||1
1721278440000|2024-07-18 04:54:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1721278450000|2024-07-18 04:54:10|||||||||1
1721278470000|2024-07-18 04:54:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1721278490000|2024-07-18 04:54:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|3
1721278550000|2024-07-18 04:55:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1721278570000|2024-07-18 04:56:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|4
1721278580000|2024-07-18 04:56:20|||||||||2
1721278600000|2024-07-18 04:56:40|||||||||1
1721278630000|2024-07-18 04:57:10|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1721278640000|2024-07-18 04:57:20|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|1
1721278650000|2024-07-18 04:57:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1721278660000|2024-07-18 04:57:40|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1721278670000|2024-07-18 04:57:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1721278720000|2024-07-18 04:58:40|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|2
1721278730000|2024-07-18 04:58:50|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1721278740000|2024-07-18 04:59:00|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|4
1721278750000|2024-07-18 04:59:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1721278770000|2024-07-18 04:59:30|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|1
1721278790000|2024-07-18 04:59:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1721278800000|2024-07-18 05:00:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1721278810000|2024-07-18 05:00:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1721278820000|2024-07-18 05:00:20|||||||||1
1721278860000|2024-07-18 05:01:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|3
1721278880000|2024-07-18 05:01:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1721278890000|2024-07-18 05:01:30|||||||||1
1721278900000|2024-07-18 05:01:40|||||||||1
1721278910000|2024-07-18 05:01:50|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1721278920000|2024-07-18 05:02:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|2
1721278950000|2024-07-18 05:02:30|||||||||1
1721278960000|2024-07-18 05:02:40|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|6
1721278980000|2024-07-18 05:03:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|3
1721278990000|2024-07-18 05:03:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1721279000000|2024-07-18 05:03:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1721279010000|2024-07-18 05:03:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721279020000|2024-07-18 05:03:40|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|1
1721279040000|2024-07-18 05:04:00|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|0
1721279050000|2024-07-18 05:04:10|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1721279060000|2024-07-18 05:04:20|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1721279070000|2024-07-18 05:04:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1721279080000|2024-07-18 05:04:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1721279090000|2024-07-18 05:04:50|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|3
1721279100000|2024-07-18 05:05:00|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1721279110000|2024-07-18 05:05:10|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1721279120000|2024-07-18 05:05:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721279130000|2024-07-18 05:05:30|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1721279140000|2024-07-18 05:05:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1721279150000|2024-07-18 05:05:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721279160000|2024-07-18 05:06:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1721279170000|2024-07-18 05:06:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1721279180000|2024-07-18 05:06:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721279190000|2024-07-18 05:06:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1721279200000|2024-07-18 05:06:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1721279220000|2024-07-18 05:07:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1721279230000|2024-07-18 05:07:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1721279240000|2024-07-18 05:07:20|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|0
1721279250000|2024-07-18 05:07:30|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|7
1721279260000|2024-07-18 05:07:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|3
1721279270000|2024-07-18 05:07:50|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1721279290000|2024-07-18 05:08:10|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|0
1721279300000|2024-07-18 05:08:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1721279310000|2024-07-18 05:08:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1721279320000|2024-07-18 05:08:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1721279330000|2024-07-18 05:08:50|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.3|2254|3
1721279340000|2024-07-18 05:09:00|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|3
1721279360000|2024-07-18 05:09:20|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|5
1721279370000|2024-07-18 05:09:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721279390000|2024-07-18 05:09:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|3
1721279400000|2024-07-18 05:10:00|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|0
1721279410000|2024-07-18 05:10:10|||||||||1
1721279420000|2024-07-18 05:10:20|||||||||1
1721279440000|2024-07-18 05:10:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1721279460000|2024-07-18 05:11:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1721279470000|2024-07-18 05:11:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1721279480000|2024-07-18 05:11:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|5
1721279500000|2024-07-18 05:11:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|4
1721279510000|2024-07-18 05:11:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|3
1721279520000|2024-07-18 05:12:00|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|1
1721279530000|2024-07-18 05:12:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1721279550000|2024-07-18 05:12:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1721279570000|2024-07-18 05:12:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|5
1721279580000|2024-07-18 05:13:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1721279610000|2024-07-18 05:13:30|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|8
1721279640000|2024-07-18 05:14:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|3
1721279650000|2024-07-18 05:14:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1721279670000|2024-07-18 05:14:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1721279680000|2024-07-18 05:14:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1721279690000|2024-07-18 05:14:50|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1721279720000|2024-07-18 05:15:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1721279740000|2024-07-18 05:15:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1721279760000|2024-07-18 05:16:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1721279770000|2024-07-18 05:16:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1721279790000|2024-07-18 05:16:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|5
1721279820000|2024-07-18 05:17:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1721279830000|2024-07-18 05:17:10|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|4
1721279860000|2024-07-18 05:17:40|||||||||2
1721279870000|2024-07-18 05:17:50|||||||||1
1721279880000|2024-07-18 05:18:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|3
1721279890000|2024-07-18 05:18:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1721279900000|2024-07-18 05:18:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1721279920000|2024-07-18 05:18:40|||||||||2
1721279930000|2024-07-18 05:18:50|||||||||1
1721279940000|2024-07-18 05:19:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|4
1721279960000|2024-07-18 05:19:20|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|2
1721279970000|2024-07-18 05:19:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1721279980000|2024-07-18 05:19:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1721279990000|2024-07-18 05:19:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|1
1721280000000|2024-07-18 05:20:00|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1721280010000|2024-07-18 05:20:10|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|0
1721280020000|2024-07-18 05:20:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|1
1721280040000|2024-07-18 05:20:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1721280050000|2024-07-18 05:20:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1721280070000|2024-07-18 05:21:10|||||||||1
1721280090000|2024-07-18 05:21:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1721280100000|2024-07-18 05:21:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1721280110000|2024-07-18 05:21:50|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|5
1721280120000|2024-07-18 05:22:00|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1721280140000|2024-07-18 05:22:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1721280150000|2024-07-18 05:22:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1721280170000|2024-07-18 05:22:50|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|1
1721280180000|2024-07-18 05:23:00|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2253|2252.7|1
1721280220000|2024-07-18 05:23:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|1
1721280240000|2024-07-18 05:24:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|5
1721280250000|2024-07-18 05:24:10|||||||||1
1721280260000|2024-07-18 05:24:20|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2253|2252.7|2
1721280270000|2024-07-18 05:24:30|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1721280280000|2024-07-18 05:24:40|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1721280300000|2024-07-18 05:25:00|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|3
1721280320000|2024-07-18 05:25:20|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|3
1721280330000|2024-07-18 05:25:30|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1721280340000|2024-07-18 05:25:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|1
1721280360000|2024-07-18 05:26:00|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.2|2252.9|2
1721280370000|2024-07-18 05:26:10|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1721280380000|2024-07-18 05:26:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|2
1721280390000|2024-07-18 05:26:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1721280400000|2024-07-18 05:26:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1721280410000|2024-07-18 05:26:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|5
1721280420000|2024-07-18 05:27:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1721280430000|2024-07-18 05:27:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|0
1721280440000|2024-07-18 05:27:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1721280450000|2024-07-18 05:27:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1721280460000|2024-07-18 05:27:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1721280470000|2024-07-18 05:27:50|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|0
1721280480000|2024-07-18 05:28:00|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1721280490000|2024-07-18 05:28:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1721280500000|2024-07-18 05:28:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2
1721280520000|2024-07-18 05:28:40|||||||||1
1721280570000|2024-07-18 05:29:30|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|1
1721280590000|2024-07-18 05:29:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1721280600000|2024-07-18 05:30:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|2
1721280630000|2024-07-18 05:30:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|4
1721280640000|2024-07-18 05:30:40|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|1
1721280650000|2024-07-18 05:30:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|4
1721280660000|2024-07-18 05:31:00|||||||||2
1721280670000|2024-07-18 05:31:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|1
1721280690000|2024-07-18 05:31:30|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|0
1721280710000|2024-07-18 05:31:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|7
1721280720000|2024-07-18 05:32:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1721280730000|2024-07-18 05:32:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721280740000|2024-07-18 05:32:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1721280750000|2024-07-18 05:32:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1721280760000|2024-07-18 05:32:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721280770000|2024-07-18 05:32:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|0
1721280780000|2024-07-18 05:33:00|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|1
1721280800000|2024-07-18 05:33:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|2
1721280810000|2024-07-18 05:33:30|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1721280820000|2024-07-18 05:33:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|3
1721280830000|2024-07-18 05:33:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1721280840000|2024-07-18 05:34:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|4
1721280850000|2024-07-18 05:34:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1721280860000|2024-07-18 05:34:20|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|0
1721280870000|2024-07-18 05:34:30|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1721280880000|2024-07-18 05:34:40|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|0
1721280900000|2024-07-18 05:35:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1721280910000|2024-07-18 05:35:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|4
1721280930000|2024-07-18 05:35:30|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|1
1721280940000|2024-07-18 05:35:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|1
1721280960000|2024-07-18 05:36:00|2254.3|2254|2254.3|2254|2254.5|2254.2|2254.3|2254|3
1721280970000|2024-07-18 05:36:10|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|4
1721280980000|2024-07-18 05:36:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|1
1721280990000|2024-07-18 05:36:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1721281000000|2024-07-18 05:36:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|11
1721281010000|2024-07-18 05:36:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721281020000|2024-07-18 05:37:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1721281030000|2024-07-18 05:37:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1721281040000|2024-07-18 05:37:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721281060000|2024-07-18 05:37:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|1
1721281070000|2024-07-18 05:37:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|1
1721281090000|2024-07-18 05:38:10|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|5
1721281120000|2024-07-18 05:38:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|1
1721281130000|2024-07-18 05:38:50|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1721281140000|2024-07-18 05:39:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1721281160000|2024-07-18 05:39:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|5
1721281170000|2024-07-18 05:39:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1721281180000|2024-07-18 05:39:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|4
1721281190000|2024-07-18 05:39:50|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1721281200000|2024-07-18 05:40:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|0
1721281210000|2024-07-18 05:40:10|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|1
1721281220000|2024-07-18 05:40:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|0
1721281230000|2024-07-18 05:40:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1721281240000|2024-07-18 05:40:40|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|5
1721281250000|2024-07-18 05:40:50|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|1
1721281260000|2024-07-18 05:41:00|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|3
1721281270000|2024-07-18 05:41:10|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|1
1721281280000|2024-07-18 05:41:20|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|0
1721281290000|2024-07-18 05:41:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721281300000|2024-07-18 05:41:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721281310000|2024-07-18 05:41:50|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|4
1721281320000|2024-07-18 05:42:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721281330000|2024-07-18 05:42:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1721281340000|2024-07-18 05:42:20|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|1
1721281350000|2024-07-18 05:42:30|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721281360000|2024-07-18 05:42:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|2
1721281380000|2024-07-18 05:43:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|1
1721281390000|2024-07-18 05:43:10|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2254.1|2253.8|1
1721281400000|2024-07-18 05:43:20|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|1
1721281410000|2024-07-18 05:43:30|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|6
1721281420000|2024-07-18 05:43:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1721281440000|2024-07-18 05:44:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|1
1721281460000|2024-07-18 05:44:20|||||||||1
1721281470000|2024-07-18 05:44:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1721281490000|2024-07-18 05:44:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1721281500000|2024-07-18 05:45:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1721281510000|2024-07-18 05:45:10|2253.7|2253.4|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|3
1721281520000|2024-07-18 05:45:20|2253.6|2253.3|2253.3|2253|2253.7|2253.4|2253.3|2253|3
1721281530000|2024-07-18 05:45:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1721281540000|2024-07-18 05:45:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1721281550000|2024-07-18 05:45:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1721281560000|2024-07-18 05:46:00|||||||||4
1721281580000|2024-07-18 05:46:20|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|14
1721281600000|2024-07-18 05:46:40|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|1
1721281610000|2024-07-18 05:46:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1721281620000|2024-07-18 05:47:00|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.2|2252.9|1
1721281630000|2024-07-18 05:47:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1721281650000|2024-07-18 05:47:30|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|0
1721281660000|2024-07-18 05:47:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1721281670000|2024-07-18 05:47:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1721281680000|2024-07-18 05:48:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|1
1721281710000|2024-07-18 05:48:30|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1721281720000|2024-07-18 05:48:40|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1721281740000|2024-07-18 05:49:00|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|1
1721281770000|2024-07-18 05:49:30|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1721281780000|2024-07-18 05:49:40|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|3
1721281790000|2024-07-18 05:49:50|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1721281800000|2024-07-18 05:50:00|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|0
1721281820000|2024-07-18 05:50:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1721281830000|2024-07-18 05:50:30|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|6
1721281840000|2024-07-18 05:50:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1721281850000|2024-07-18 05:50:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|1
1721281860000|2024-07-18 05:51:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1721281870000|2024-07-18 05:51:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1721281880000|2024-07-18 05:51:20|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1721281890000|2024-07-18 05:51:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1721281900000|2024-07-18 05:51:40|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1721281920000|2024-07-18 05:52:00|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|4
1721281930000|2024-07-18 05:52:10|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|5
1721281940000|2024-07-18 05:52:20|||||||||1
1721281950000|2024-07-18 05:52:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1721281960000|2024-07-18 05:52:40|||||||||2
1721281970000|2024-07-18 05:52:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1721281980000|2024-07-18 05:53:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|1
1721281990000|2024-07-18 05:53:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|12
1721282000000|2024-07-18 05:53:20|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|5
1721282020000|2024-07-18 05:53:40|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|4
1721282030000|2024-07-18 05:53:50|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|1
1721282040000|2024-07-18 05:54:00|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1721282050000|2024-07-18 05:54:10|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|11
1721282060000|2024-07-18 05:54:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|14
1721282070000|2024-07-18 05:54:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|1
1721282080000|2024-07-18 05:54:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1721282090000|2024-07-18 05:54:50|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252.1|2251.8|0
1721282100000|2024-07-18 05:55:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1721282110000|2024-07-18 05:55:10|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|3
1721282120000|2024-07-18 05:55:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1721282130000|2024-07-18 05:55:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1721282140000|2024-07-18 05:55:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|1
1721282150000|2024-07-18 05:55:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|1
1721282160000|2024-07-18 05:56:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1721282170000|2024-07-18 05:56:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1721282180000|2024-07-18 05:56:20|2252.5|2252.2|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|4
1721282190000|2024-07-18 05:56:30|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1721282200000|2024-07-18 05:56:40|||||||||1
1721282210000|2024-07-18 05:56:50|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|1
1721282220000|2024-07-18 05:57:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1721282230000|2024-07-18 05:57:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1721282260000|2024-07-18 05:57:40|||||||||1
1721282270000|2024-07-18 05:57:50|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|6
1721282280000|2024-07-18 05:58:00|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|1
1721282290000|2024-07-18 05:58:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1721282310000|2024-07-18 05:58:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1721282320000|2024-07-18 05:58:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2
1721282330000|2024-07-18 05:58:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1721282340000|2024-07-18 05:59:00|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1721282350000|2024-07-18 05:59:10|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|6
1721282360000|2024-07-18 05:59:20|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|2
1721282380000|2024-07-18 05:59:40|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|4
1721282390000|2024-07-18 05:59:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1721282400000|2024-07-18 06:00:00|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|3
1721282410000|2024-07-18 06:00:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1721282420000|2024-07-18 06:00:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1721282430000|2024-07-18 06:00:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1721282440000|2024-07-18 06:00:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1721282450000|2024-07-18 06:00:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1721282460000|2024-07-18 06:01:00|2253.9|2253.6|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|9
1721282470000|2024-07-18 06:01:10|2253.8|2253.5|2253.7|2253.4|2254|2253.7|2253.7|2253.4|3
1721282480000|2024-07-18 06:01:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1721282490000|2024-07-18 06:01:30|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|9
1721282500000|2024-07-18 06:01:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.7|2253.4|1
1721282510000|2024-07-18 06:01:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|1
1721282520000|2024-07-18 06:02:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|8
1721282530000|2024-07-18 06:02:10|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|2
1721282540000|2024-07-18 06:02:20|2253.4|2253.1|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|13
1721282550000|2024-07-18 06:02:30|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.7|2253.4|13
1721282560000|2024-07-18 06:02:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1721282570000|2024-07-18 06:02:50|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|14
1721282580000|2024-07-18 06:03:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.3|2254|13
1721282590000|2024-07-18 06:03:10|2254.6|2254.3|2254.7|2254.4|2254.9|2254.6|2254.6|2254.3|25
1721282600000|2024-07-18 06:03:20|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|4
1721282610000|2024-07-18 06:03:30|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|9
1721282620000|2024-07-18 06:03:40|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|3
1721282630000|2024-07-18 06:03:50|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|4
1721282640000|2024-07-18 06:04:00|2254.1|2253.8|2253.1|2252.8|2254.1|2253.8|2253.1|2252.8|10
1721282650000|2024-07-18 06:04:10|2253|2252.7|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|11
1721282660000|2024-07-18 06:04:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1721282670000|2024-07-18 06:04:30|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1721282680000|2024-07-18 06:04:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1721282690000|2024-07-18 06:04:50|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1721282700000|2024-07-18 06:05:00|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|1
1721282710000|2024-07-18 06:05:10|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|1
1721282720000|2024-07-18 06:05:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1721282730000|2024-07-18 06:05:30|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|2
1721282740000|2024-07-18 06:05:40|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|1
1721282750000|2024-07-18 06:05:50|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.8|2252.5|0
1721282760000|2024-07-18 06:06:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1721282770000|2024-07-18 06:06:10|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|1
1721282780000|2024-07-18 06:06:20|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1721282790000|2024-07-18 06:06:30|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.6|2252.3|2
1721282800000|2024-07-18 06:06:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|1
1721282810000|2024-07-18 06:06:50|2253|2252.7|2253.5|2253.2|2253.6|2253.3|2253|2252.7|5
1721282820000|2024-07-18 06:07:00|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.6|2253.3|8
1721282830000|2024-07-18 06:07:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|2
1721282840000|2024-07-18 06:07:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|2
1721282850000|2024-07-18 06:07:30|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|0
1721282860000|2024-07-18 06:07:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1721282870000|2024-07-18 06:07:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1721282880000|2024-07-18 06:08:00|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|9
1721282890000|2024-07-18 06:08:10|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|3
1721282900000|2024-07-18 06:08:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|3
1721282910000|2024-07-18 06:08:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|1
1721282920000|2024-07-18 06:08:40|||||||||2
1721282930000|2024-07-18 06:08:50|2254|2253.7|2253.3|2253|2254|2253.7|2253.3|2253|15
1721282940000|2024-07-18 06:09:00|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|7
1721282950000|2024-07-18 06:09:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|5
1721282960000|2024-07-18 06:09:20|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.3|2253|4
1721282970000|2024-07-18 06:09:30|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|10
1721282980000|2024-07-18 06:09:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|0
1721282990000|2024-07-18 06:09:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|3
1721283000000|2024-07-18 06:10:00|2253.7|2253.4|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|5
1721283010000|2024-07-18 06:10:10|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1721283020000|2024-07-18 06:10:20|2253.3|2253|2252.8|2252.5|2253.4|2253.1|2252.8|2252.5|7
1721283030000|2024-07-18 06:10:30|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|4
1721283040000|2024-07-18 06:10:40|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|12
1721283050000|2024-07-18 06:10:50|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|1
1721283060000|2024-07-18 06:11:00|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|2
1721283070000|2024-07-18 06:11:10|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1721283080000|2024-07-18 06:11:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|12
1721283090000|2024-07-18 06:11:30|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|4
1721283100000|2024-07-18 06:11:40|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|6
1721283110000|2024-07-18 06:11:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1721283120000|2024-07-18 06:12:00|2252.3|2252|2253.2|2252.9|2253.2|2252.9|2252.3|2252|12
1721283130000|2024-07-18 06:12:10|2253|2252.7|2253|2252.7|2253|2252.7|2252.7|2252.4|6
1721283140000|2024-07-18 06:12:20|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.7|2252.4|8
1721283150000|2024-07-18 06:12:30|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|0
1721283160000|2024-07-18 06:12:40|2252.7|2252.4|2253.4|2253.1|2253.4|2253.1|2252.7|2252.4|7
1721283170000|2024-07-18 06:12:50|2253.5|2253.2|2253.9|2253.6|2254.1|2253.8|2253.5|2253.2|16
1721283180000|2024-07-18 06:13:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.9|2253.6|16
1721283190000|2024-07-18 06:13:10|2254.1|2253.8|2253.3|2253|2254.1|2253.8|2253.2|2252.9|14
1721283200000|2024-07-18 06:13:20|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|2
1721283210000|2024-07-18 06:13:30|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|2
1721283220000|2024-07-18 06:13:40|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1721283230000|2024-07-18 06:13:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1721283240000|2024-07-18 06:14:00|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.9|2253.6|13
1721283250000|2024-07-18 06:14:10|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|1
1721283260000|2024-07-18 06:14:20|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|2
1721283270000|2024-07-18 06:14:30|2254|2253.7|2253.5|2253.2|2254|2253.7|2253.5|2253.2|17
1721283280000|2024-07-18 06:14:40|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|3
1721283290000|2024-07-18 06:14:50|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|3
1721283300000|2024-07-18 06:15:00|2253.5|2253.2|2253|2252.7|2253.5|2253.2|2253|2252.7|3
1721283310000|2024-07-18 06:15:10|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|11
1721283320000|2024-07-18 06:15:20|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.5|2252.2|8
1721283330000|2024-07-18 06:15:30|2252.7|2252.4|2252.7|2252.4|2252.9|2252.6|2252.6|2252.3|4
1721283340000|2024-07-18 06:15:40|2252.6|2252.3|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|5
1721283350000|2024-07-18 06:15:50|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1721283360000|2024-07-18 06:16:00|2252.6|2252.3|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|8
1721283370000|2024-07-18 06:16:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|1
1721283380000|2024-07-18 06:16:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|5
1721283390000|2024-07-18 06:16:30|||||||||7
1721283400000|2024-07-18 06:16:40|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|37
1721283410000|2024-07-18 06:16:50|2252.8|2252.5|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|4
1721283420000|2024-07-18 06:17:00|2253.3|2253|2253.3|2253|2253.5|2253.2|2253.2|2252.9|9
1721283430000|2024-07-18 06:17:10|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253.1|2252.8|7
1721283440000|2024-07-18 06:17:20|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|13
1721283450000|2024-07-18 06:17:30|2253|2252.7|2252.9|2252.6|2253.3|2253|2252.9|2252.6|12
1721283460000|2024-07-18 06:17:40|2253|2252.7|2252.7|2252.4|2253.1|2252.8|2252.7|2252.4|21
1721283470000|2024-07-18 06:17:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|10
1721283480000|2024-07-18 06:18:00|2252.8|2252.5|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|40
1721283490000|2024-07-18 06:18:10|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252|2251.7|41
1721283500000|2024-07-18 06:18:20|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|11
1721283510000|2024-07-18 06:18:30|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|10
1721283520000|2024-07-18 06:18:40|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|12
1721283530000|2024-07-18 06:18:50|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|24
1721283540000|2024-07-18 06:19:00|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252|2251.7|16
1721283550000|2024-07-18 06:19:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|9
1721283560000|2024-07-18 06:19:20|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|15
1721283570000|2024-07-18 06:19:30|2252.2|2251.9|2252.1|2251.8|2252.3|2252|2252|2251.7|65
1721283580000|2024-07-18 06:19:40|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|21
1721283590000|2024-07-18 06:19:50|2252.3|2252|2252|2251.7|2252.4|2252.1|2251.9|2251.6|35
1721283600000|2024-07-18 06:20:00|||||||||8
1721283610000|2024-07-18 06:20:10|2251.9|2251.6|2252.4|2252.1|2252.5|2252.2|2251.8|2251.5|9
1721283620000|2024-07-18 06:20:20|2252.6|2252.3|2252.3|2252|2253|2252.7|2252.3|2252|16
1721283630000|2024-07-18 06:20:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252|2251.7|13
1721283640000|2024-07-18 06:20:40|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|14
1721283650000|2024-07-18 06:20:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|42
1721283660000|2024-07-18 06:21:00|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|16
1721283670000|2024-07-18 06:21:10|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.3|2251|65
1721283680000|2024-07-18 06:21:20|2251.5|2251.2|2251.1|2250.8|2251.6|2251.3|2251|2250.7|33
1721283690000|2024-07-18 06:21:30|2251|2250.7|2251.1|2250.8|2251.3|2251|2251|2250.7|13
1721283700000|2024-07-18 06:21:40|2251.2|2250.9|2252.2|2251.9|2252.3|2252|2251.2|2250.9|14
1721283710000|2024-07-18 06:21:50|2252.1|2251.8|2251.5|2251.2|2252.1|2251.8|2251.5|2251.2|6
1721283720000|2024-07-18 06:22:00|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|30
1721283730000|2024-07-18 06:22:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|18
1721283740000|2024-07-18 06:22:20|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|9
1721283750000|2024-07-18 06:22:30|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|3
1721283760000|2024-07-18 06:22:40|2251.9|2251.6|2251.7|2251.4|2252.1|2251.8|2251.7|2251.4|32
1721283770000|2024-07-18 06:22:50|2251.6|2251.3|2251.1|2250.8|2251.6|2251.3|2251.1|2250.8|16
1721283780000|2024-07-18 06:23:00|2251.4|2251.1|2251|2250.7|2251.4|2251.1|2251|2250.7|12
1721283790000|2024-07-18 06:23:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|8
1721283800000|2024-07-18 06:23:20|2250.9|2250.6|2250.8|2250.5|2251|2250.7|2250.8|2250.5|7
1721283810000|2024-07-18 06:23:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1721283820000|2024-07-18 06:23:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2249.9|2249.6|103
1721283830000|2024-07-18 06:23:50|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|7
1721283840000|2024-07-18 06:24:00|2250.4|2250.1|2251.3|2251|2251.3|2251|2250.4|2250.1|24
1721283850000|2024-07-18 06:24:10|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.4|2251.1|52
1721283860000|2024-07-18 06:24:20|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|10
1721283870000|2024-07-18 06:24:30|2251.5|2251.2|2251.3|2251|2251.7|2251.4|2251.3|2251|37
1721283880000|2024-07-18 06:24:40|2251.2|2250.9|2251.5|2251.2|2251.6|2251.3|2251.2|2250.9|18
1721283890000|2024-07-18 06:24:50|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|3
1721283900000|2024-07-18 06:25:00|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|8
1721283910000|2024-07-18 06:25:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|8
1721283920000|2024-07-18 06:25:20|2251.3|2251|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|67
1721283930000|2024-07-18 06:25:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|42
1721283940000|2024-07-18 06:25:40|||||||||5
1721283950000|2024-07-18 06:25:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|9
1721283960000|2024-07-18 06:26:00|2250.8|2250.5|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|25
1721283970000|2024-07-18 06:26:10|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.7|2250.4|13
1721283980000|2024-07-18 06:26:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1721283990000|2024-07-18 06:26:30|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|3
1721284000000|2024-07-18 06:26:40|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|9
1721284010000|2024-07-18 06:26:50|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.8|2250.5|7
1721284020000|2024-07-18 06:27:00|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|18
1721284030000|2024-07-18 06:27:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|21
1721284040000|2024-07-18 06:27:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.7|2250.4|12
1721284050000|2024-07-18 06:27:30|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|12
1721284060000|2024-07-18 06:27:40|||||||||1
1721284070000|2024-07-18 06:27:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|6
1721284080000|2024-07-18 06:28:00|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|9
1721284090000|2024-07-18 06:28:10|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|5
1721284100000|2024-07-18 06:28:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|7
1721284110000|2024-07-18 06:28:30|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|14
1721284120000|2024-07-18 06:28:40|2250.7|2250.4|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|50
1721284130000|2024-07-18 06:28:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|9
1721284140000|2024-07-18 06:29:00|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|6
1721284150000|2024-07-18 06:29:10|2250.5|2250.2|2250.2|2249.9|2250.5|2250.2|2250.2|2249.9|18
1721284160000|2024-07-18 06:29:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|10
1721284170000|2024-07-18 06:29:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|6
1721284180000|2024-07-18 06:29:40|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|3
1721284190000|2024-07-18 06:29:50|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|9
1721284200000|2024-07-18 06:30:00|2250.4|2250.1|2250.3|2250|2250.7|2250.4|2250.1|2249.8|22
1721284210000|2024-07-18 06:30:10|2250.4|2250.1|2251.1|2250.8|2251.1|2250.8|2250.4|2250.1|3
1721284220000|2024-07-18 06:30:20|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.6|2250.3|7
1721284230000|2024-07-18 06:30:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|11
1721284240000|2024-07-18 06:30:40|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.2|2249.9|13
1721284250000|2024-07-18 06:30:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|8
1721284260000|2024-07-18 06:31:00|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|9
1721284270000|2024-07-18 06:31:10|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|4
1721284280000|2024-07-18 06:31:20|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|2
1721284290000|2024-07-18 06:31:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|0
1721284300000|2024-07-18 06:31:40|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|4
1721284310000|2024-07-18 06:31:50|2251|2250.7|2251|2250.7|2251.2|2250.9|2251|2250.7|4
1721284320000|2024-07-18 06:32:00|2250.9|2250.6|2251.3|2251|2251.4|2251.1|2250.9|2250.6|13
1721284330000|2024-07-18 06:32:10|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|15
1721284340000|2024-07-18 06:32:20|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|15
1721284350000|2024-07-18 06:32:30|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|6
1721284360000|2024-07-18 06:32:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|7
1721284370000|2024-07-18 06:32:50|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|8
1721284380000|2024-07-18 06:33:00|2252.3|2252|2252|2251.7|2252.4|2252.1|2252|2251.7|14
1721284390000|2024-07-18 06:33:10|2251.9|2251.6|2251.1|2250.8|2251.9|2251.6|2251.1|2250.8|14
1721284400000|2024-07-18 06:33:20|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|4
1721284430000|2024-07-18 06:33:50|2251.2|2250.9|2250.4|2250.1|2251.2|2250.9|2250.3|2250|68
1721284440000|2024-07-18 06:34:00|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|6
1721284450000|2024-07-18 06:34:10|2250.6|2250.3|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|5
1721284460000|2024-07-18 06:34:20|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|5
1721284470000|2024-07-18 06:34:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|4
1721284480000|2024-07-18 06:34:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|4
1721284490000|2024-07-18 06:34:50|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|1
1721284500000|2024-07-18 06:35:00|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|5
1721284510000|2024-07-18 06:35:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1721284520000|2024-07-18 06:35:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1721284530000|2024-07-18 06:35:30|2250.8|2250.5|2251.9|2251.6|2251.9|2251.6|2250.8|2250.5|38
1721284540000|2024-07-18 06:35:40|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|6
1721284550000|2024-07-18 06:35:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|1
1721284560000|2024-07-18 06:36:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|6
1721284570000|2024-07-18 06:36:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1721284580000|2024-07-18 06:36:20|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|5
1721284590000|2024-07-18 06:36:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1721284600000|2024-07-18 06:36:40|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1721284610000|2024-07-18 06:36:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|4
1721284620000|2024-07-18 06:37:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1721284630000|2024-07-18 06:37:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1721284640000|2024-07-18 06:37:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|3
1721284650000|2024-07-18 06:37:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1721284660000|2024-07-18 06:37:40|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|0
1721284670000|2024-07-18 06:37:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1721284680000|2024-07-18 06:38:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|6
1721284690000|2024-07-18 06:38:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1721284700000|2024-07-18 06:38:20|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|1
1721284710000|2024-07-18 06:38:30|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|2
1721284720000|2024-07-18 06:38:40|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|1
1721284730000|2024-07-18 06:38:50|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|3
1721284740000|2024-07-18 06:39:00|2251.8|2251.5|2251.4|2251.1|2252.1|2251.8|2251.4|2251.1|20
1721284750000|2024-07-18 06:39:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|0
1721284760000|2024-07-18 06:39:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|5
1721284770000|2024-07-18 06:39:30|2251.3|2251|2251.3|2251|2251.4|2251.1|2251.3|2251|2
1721284780000|2024-07-18 06:39:40|2251.4|2251.1|2251.7|2251.4|2251.7|2251.4|2251.3|2251|7
1721284790000|2024-07-18 06:39:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1721284800000|2024-07-18 06:40:00|2251.7|2251.4|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|1
1721284810000|2024-07-18 06:40:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1721284820000|2024-07-18 06:40:20|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|1
1721284830000|2024-07-18 06:40:30|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|12
1721284840000|2024-07-18 06:40:40|2251.7|2251.4|2252|2251.7|2252|2251.7|2251.7|2251.4|16
1721284850000|2024-07-18 06:40:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1721284860000|2024-07-18 06:41:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1721284870000|2024-07-18 06:41:10|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|5
1721284880000|2024-07-18 06:41:20|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|7
1721284890000|2024-07-18 06:41:30|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|3
1721284900000|2024-07-18 06:41:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1721284920000|2024-07-18 06:42:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1721284930000|2024-07-18 06:42:10|2252.1|2251.8|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|7
1721284940000|2024-07-18 06:42:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1721284950000|2024-07-18 06:42:30|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|1
1721284970000|2024-07-18 06:42:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|1
1721284980000|2024-07-18 06:43:00|2252.3|2252|2252.1|2251.8|2252.3|2252|2252.1|2251.8|0
1721284990000|2024-07-18 06:43:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|3
1721285000000|2024-07-18 06:43:20|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1721285010000|2024-07-18 06:43:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1721285020000|2024-07-18 06:43:40|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1721285030000|2024-07-18 06:43:50|2252.4|2252.1|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|6
1721285040000|2024-07-18 06:44:00|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|4
1721285050000|2024-07-18 06:44:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|3
1721285060000|2024-07-18 06:44:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|1
1721285070000|2024-07-18 06:44:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|5
1721285080000|2024-07-18 06:44:40|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|4
1721285090000|2024-07-18 06:44:50|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|6
1721285100000|2024-07-18 06:45:00|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|6
1721285110000|2024-07-18 06:45:10|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1721285120000|2024-07-18 06:45:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1721285130000|2024-07-18 06:45:30|||||||||3
1721285140000|2024-07-18 06:45:40|||||||||2
1721285160000|2024-07-18 06:46:00|2253.6|2253.3|2254|2253.7|2254.1|2253.8|2253.6|2253.3|10
1721285170000|2024-07-18 06:46:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1721285180000|2024-07-18 06:46:20|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1721285190000|2024-07-18 06:46:30|2254|2253.7|2254.3|2254|2254.5|2254.2|2254|2253.7|37
1721285200000|2024-07-18 06:46:40|||||||||1
1721285210000|2024-07-18 06:46:50|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.3|2254|20
1721285220000|2024-07-18 06:47:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254.1|2253.8|8
1721285230000|2024-07-18 06:47:10|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1721285240000|2024-07-18 06:47:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1721285250000|2024-07-18 06:47:30|||||||||2
1721285260000|2024-07-18 06:47:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|3
1721285270000|2024-07-18 06:47:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|4
1721285280000|2024-07-18 06:48:00|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|3
1721285300000|2024-07-18 06:48:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1721285320000|2024-07-18 06:48:40|||||||||1
1721285330000|2024-07-18 06:48:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721285340000|2024-07-18 06:49:00|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|10
1721285350000|2024-07-18 06:49:10|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1721285370000|2024-07-18 06:49:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|4
1721285390000|2024-07-18 06:49:50|||||||||3
1721285400000|2024-07-18 06:50:00|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|8
1721285410000|2024-07-18 06:50:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|4
1721285420000|2024-07-18 06:50:20|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1721285430000|2024-07-18 06:50:30|2255|2254.7|2255|2254.7|2255|2254.7|2254.9|2254.6|7
1721285440000|2024-07-18 06:50:40|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2
1721285450000|2024-07-18 06:50:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|3
1721285460000|2024-07-18 06:51:00|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|1
1721285470000|2024-07-18 06:51:10|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|3
1721285480000|2024-07-18 06:51:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2
1721285490000|2024-07-18 06:51:30|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|6
1721285500000|2024-07-18 06:51:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1721285520000|2024-07-18 06:52:00|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|7
1721285540000|2024-07-18 06:52:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|3
1721285550000|2024-07-18 06:52:30|2254.5|2254.2|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|11
1721285560000|2024-07-18 06:52:40|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|2
1721285570000|2024-07-18 06:52:50|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|6
1721285580000|2024-07-18 06:53:00|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|1
1721285600000|2024-07-18 06:53:20|||||||||1
1721285610000|2024-07-18 06:53:30|2254.3|2254|2254.2|2253.9|2254.3|2254|2254.2|2253.9|5
1721285620000|2024-07-18 06:53:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|5
1721285630000|2024-07-18 06:53:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1721285640000|2024-07-18 06:54:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|4
1721285650000|2024-07-18 06:54:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1721285660000|2024-07-18 06:54:20|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1721285680000|2024-07-18 06:54:40|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1721285690000|2024-07-18 06:54:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|7
1721285700000|2024-07-18 06:55:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|3
1721285710000|2024-07-18 06:55:10|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|1
1721285720000|2024-07-18 06:55:20|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|10
1721285730000|2024-07-18 06:55:30|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|2
1721285740000|2024-07-18 06:55:40|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1721285750000|2024-07-18 06:55:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2
1721285760000|2024-07-18 06:56:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|1
1721285770000|2024-07-18 06:56:10|||||||||7
1721285790000|2024-07-18 06:56:30|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|14
1721285800000|2024-07-18 06:56:40|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|4
1721285810000|2024-07-18 06:56:50|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|0
1721285820000|2024-07-18 06:57:00|||||||||1
1721285830000|2024-07-18 06:57:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|1
1721285850000|2024-07-18 06:57:30|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1721285860000|2024-07-18 06:57:40|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1721285870000|2024-07-18 06:57:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1721285880000|2024-07-18 06:58:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|5
1721285890000|2024-07-18 06:58:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1721285900000|2024-07-18 06:58:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1721285910000|2024-07-18 06:58:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1721285920000|2024-07-18 06:58:40|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|6
1721285930000|2024-07-18 06:58:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1721285940000|2024-07-18 06:59:00|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|13
1721285950000|2024-07-18 06:59:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|2
1721285960000|2024-07-18 06:59:20|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.3|2253|3
1721285970000|2024-07-18 06:59:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1721285980000|2024-07-18 06:59:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|1
1721285990000|2024-07-18 06:59:50|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|13
1721286000000|2024-07-18 07:00:00|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.7|2253.4|21
1721286010000|2024-07-18 07:00:10|2254|2253.7|2254.3|2254|2254.4|2254.1|2254|2253.7|11
1721286020000|2024-07-18 07:00:20|2254.2|2253.9|2254|2253.7|2254.3|2254|2254|2253.7|9
1721286030000|2024-07-18 07:00:30|2253.9|2253.6|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|23
1721286040000|2024-07-18 07:00:40|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1721286050000|2024-07-18 07:00:50|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|24
1721286060000|2024-07-18 07:01:00|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|3
1721286070000|2024-07-18 07:01:10|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|5
1721286080000|2024-07-18 07:01:20|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|5
1721286090000|2024-07-18 07:01:30|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|5
1721286100000|2024-07-18 07:01:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.7|2253.4|10
1721286110000|2024-07-18 07:01:50|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|7
1721286120000|2024-07-18 07:02:00|2254|2253.7|2254.5|2254.2|2254.5|2254.2|2254|2253.7|12
1721286130000|2024-07-18 07:02:10|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.8|2254.5|3
1721286140000|2024-07-18 07:02:20|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.8|2254.5|2
1721286150000|2024-07-18 07:02:30|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|10
1721286160000|2024-07-18 07:02:40|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|4
1721286170000|2024-07-18 07:02:50|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|7
1721286180000|2024-07-18 07:03:00|2255.6|2255.3|2255.3|2255|2255.8|2255.5|2255.3|2255|8
1721286190000|2024-07-18 07:03:10|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|6
1721286200000|2024-07-18 07:03:20|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|0
1721286210000|2024-07-18 07:03:30|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|2
1721286220000|2024-07-18 07:03:40|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255|2254.7|0
1721286230000|2024-07-18 07:03:50|2255.2|2254.9|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|8
1721286240000|2024-07-18 07:04:00|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.3|2255|9
1721286250000|2024-07-18 07:04:10|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|3
1721286260000|2024-07-18 07:04:20|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|6
1721286270000|2024-07-18 07:04:30|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|5
1721286280000|2024-07-18 07:04:40|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.6|2255.3|15
1721286290000|2024-07-18 07:04:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1721286300000|2024-07-18 07:05:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|2
1721286310000|2024-07-18 07:05:10|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|3
1721286320000|2024-07-18 07:05:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1721286330000|2024-07-18 07:05:30|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|1
1721286340000|2024-07-18 07:05:40|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|7
1721286350000|2024-07-18 07:05:50|2256|2255.7|2255.4|2255.1|2256|2255.7|2255.4|2255.1|19
1721286360000|2024-07-18 07:06:00|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.3|2255|2
1721286370000|2024-07-18 07:06:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|4
1721286380000|2024-07-18 07:06:20|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|3
1721286390000|2024-07-18 07:06:30|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|4
1721286400000|2024-07-18 07:06:40|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|0
1721286410000|2024-07-18 07:06:50|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|2
1721286420000|2024-07-18 07:07:00|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2254.5|2254.2|8
1721286430000|2024-07-18 07:07:10|2254.5|2254.2|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|0
1721286440000|2024-07-18 07:07:20|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|12
1721286450000|2024-07-18 07:07:30|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1721286460000|2024-07-18 07:07:40|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|5
1721286470000|2024-07-18 07:07:50|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|11
1721286480000|2024-07-18 07:08:00|2253.5|2253.2|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|1
1721286490000|2024-07-18 07:08:10|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|0
1721286500000|2024-07-18 07:08:20|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.3|2253|1
1721286510000|2024-07-18 07:08:30|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|3
1721286520000|2024-07-18 07:08:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1721286530000|2024-07-18 07:08:50|||||||||1
1721286540000|2024-07-18 07:09:00|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|14
1721286550000|2024-07-18 07:09:10|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|7
1721286560000|2024-07-18 07:09:20|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|4
1721286570000|2024-07-18 07:09:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.1|2253.8|12
1721286580000|2024-07-18 07:09:40|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|4
1721286590000|2024-07-18 07:09:50|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|7
1721286600000|2024-07-18 07:10:00|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|4
1721286610000|2024-07-18 07:10:10|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|4
1721286620000|2024-07-18 07:10:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|4
1721286630000|2024-07-18 07:10:30|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|7
1721286640000|2024-07-18 07:10:40|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|3
1721286650000|2024-07-18 07:10:50|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|4
1721286660000|2024-07-18 07:11:00|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|2
1721286670000|2024-07-18 07:11:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|1
1721286680000|2024-07-18 07:11:20|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.1|2252.8|4
1721286690000|2024-07-18 07:11:30|2253.4|2253.1|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|7
1721286700000|2024-07-18 07:11:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|5
1721286710000|2024-07-18 07:11:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|1
1721286720000|2024-07-18 07:12:00|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|8
1721286730000|2024-07-18 07:12:10|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1721286740000|2024-07-18 07:12:20|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|8
1721286750000|2024-07-18 07:12:30|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|2
1721286760000|2024-07-18 07:12:40|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1721286770000|2024-07-18 07:12:50|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|6
1721286780000|2024-07-18 07:13:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|6
1721286790000|2024-07-18 07:13:10|2253.3|2253|2254.3|2254|2254.3|2254|2253.3|2253|13
1721286800000|2024-07-18 07:13:20|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|10
1721286810000|2024-07-18 07:13:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|7
1721286820000|2024-07-18 07:13:40|2253.8|2253.5|2253.8|2253.5|2254|2253.7|2253.8|2253.5|7
1721286830000|2024-07-18 07:13:50|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|7
1721286840000|2024-07-18 07:14:00|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|3
1721286850000|2024-07-18 07:14:10|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.2|2252.9|1
1721286860000|2024-07-18 07:14:20|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|2
1721286870000|2024-07-18 07:14:30|2253|2252.7|2253|2252.7|2253.3|2253|2253|2252.7|15
1721286880000|2024-07-18 07:14:40|2252.9|2252.6|2252.7|2252.4|2253|2252.7|2252.7|2252.4|12
1721286890000|2024-07-18 07:14:50|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|35
1721286900000|2024-07-18 07:15:00|2252.5|2252.2|2251.6|2251.3|2252.5|2252.2|2251.6|2251.3|23
1721286910000|2024-07-18 07:15:10|2251.5|2251.2|2251|2250.7|2251.6|2251.3|2251|2250.7|16
1721286920000|2024-07-18 07:15:20|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|29
1721286930000|2024-07-18 07:15:30|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2249.9|2249.6|37
1721286940000|2024-07-18 07:15:40|2250.5|2250.2|2250|2249.7|2250.5|2250.2|2250|2249.7|9
1721286950000|2024-07-18 07:15:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2249.9|2249.6|11
1721286960000|2024-07-18 07:16:00|2249.9|2249.6|2249.1|2248.8|2249.9|2249.6|2249|2248.7|38
1721286970000|2024-07-18 07:16:10|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2248.8|2248.5|32
1721286980000|2024-07-18 07:16:20|2249.3|2249|2249.2|2248.9|2249.7|2249.4|2249.2|2248.9|9
1721286990000|2024-07-18 07:16:30|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|8
1721287000000|2024-07-18 07:16:40|2249.7|2249.4|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|13
1721287010000|2024-07-18 07:16:50|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|8
1721287020000|2024-07-18 07:17:00|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1721287030000|2024-07-18 07:17:10|2249.8|2249.5|2248.9|2248.6|2249.9|2249.6|2248.9|2248.6|15
1721287040000|2024-07-18 07:17:20|2248.8|2248.5|2248.8|2248.5|2249|2248.7|2248.8|2248.5|10
1721287050000|2024-07-18 07:17:30|2248.9|2248.6|2248.3|2248|2249|2248.7|2248.2|2247.9|52
1721287060000|2024-07-18 07:17:40|2248.2|2247.9|2248.6|2248.3|2248.8|2248.5|2248.2|2247.9|37
1721287070000|2024-07-18 07:17:50|2248.5|2248.2|2248.9|2248.6|2249.1|2248.8|2248.5|2248.2|26
1721287080000|2024-07-18 07:18:00|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|8
1721287090000|2024-07-18 07:18:10|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|16
1721287100000|2024-07-18 07:18:20|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|15
1721287110000|2024-07-18 07:18:30|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|24
1721287120000|2024-07-18 07:18:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2247.8|2247.5|55
1721287130000|2024-07-18 07:18:50|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.8|2247.5|9
1721287140000|2024-07-18 07:19:00|2248|2247.7|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|14
1721287150000|2024-07-18 07:19:10|2247.4|2247.1|2246.8|2246.5|2247.5|2247.2|2246.8|2246.5|23
1721287160000|2024-07-18 07:19:20|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|20
1721287170000|2024-07-18 07:19:30|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2246|2245.7|23
1721287180000|2024-07-18 07:19:40|2245.9|2245.6|2246.2|2245.9|2246.4|2246.1|2245.8|2245.5|29
1721287190000|2024-07-18 07:19:50|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|5
1721287200000|2024-07-18 07:20:00|2245.7|2245.4|2246.3|2246|2246.3|2246|2245.2|2244.9|67
1721287210000|2024-07-18 07:20:10|2246.4|2246.1|2245.9|2245.6|2246.6|2246.3|2245.9|2245.6|13
1721287220000|2024-07-18 07:20:20|2245.7|2245.4|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|11
1721287230000|2024-07-18 07:20:30|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|13
1721287240000|2024-07-18 07:20:40|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.9|2244.6|45
1721287250000|2024-07-18 07:20:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|4
1721287260000|2024-07-18 07:21:00|2245.6|2245.3|2245.3|2245|2245.8|2245.5|2245.3|2245|21
1721287270000|2024-07-18 07:21:10|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|10
1721287280000|2024-07-18 07:21:20|2245.9|2245.6|2244.8|2244.5|2246|2245.7|2244.8|2244.5|84
1721287290000|2024-07-18 07:21:30|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.3|2244|33
1721287300000|2024-07-18 07:21:40|2244.6|2244.3|2244.9|2244.6|2245.1|2244.8|2244.6|2244.3|16
1721287310000|2024-07-18 07:21:50|2244.8|2244.5|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|6
1721287320000|2024-07-18 07:22:00|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|33
1721287330000|2024-07-18 07:22:10|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|27
1721287340000|2024-07-18 07:22:20|2243.9|2243.6|2243.3|2243|2243.9|2243.6|2243.3|2243|47
1721287350000|2024-07-18 07:22:30|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|30
1721287360000|2024-07-18 07:22:40|2243.3|2243|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|20
1721287370000|2024-07-18 07:22:50|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.6|2242.3|32
1721287380000|2024-07-18 07:23:00|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|192
1721287390000|2024-07-18 07:23:10|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|18
1721287400000|2024-07-18 07:23:20|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|25
1721287410000|2024-07-18 07:23:30|2243.5|2243.2|2243|2242.7|2243.6|2243.3|2243|2242.7|6
1721287420000|2024-07-18 07:23:40|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|22
1721287430000|2024-07-18 07:23:50|2242.6|2242.3|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|24
1721287440000|2024-07-18 07:24:00|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|37
1721287450000|2024-07-18 07:24:10|2242.4|2242.1|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|29
1721287460000|2024-07-18 07:24:20|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|24
1721287470000|2024-07-18 07:24:30|2241.6|2241.3|2242.3|2242|2242.4|2242.1|2241.6|2241.3|53
1721287480000|2024-07-18 07:24:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242|2241.7|7
1721287490000|2024-07-18 07:24:50|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.8|2241.5|10
1721287500000|2024-07-18 07:25:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.5|2241.2|25
1721287510000|2024-07-18 07:25:10|2242.1|2241.8|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|9
1721287520000|2024-07-18 07:25:20|2241.7|2241.4|2241.1|2240.8|2241.7|2241.4|2241.1|2240.8|16
1721287530000|2024-07-18 07:25:30|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|7
1721287540000|2024-07-18 07:25:40|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|11
1721287550000|2024-07-18 07:25:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.7|2240.4|21
1721287560000|2024-07-18 07:26:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.5|2240.2|16
1721287570000|2024-07-18 07:26:10|2241|2240.7|2241.1|2240.8|2241.3|2241|2241|2240.7|11
1721287580000|2024-07-18 07:26:20|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|10
1721287590000|2024-07-18 07:26:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|21
1721287600000|2024-07-18 07:26:40|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|9
1721287610000|2024-07-18 07:26:50|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.7|2240.4|5
1721287620000|2024-07-18 07:27:00|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|10
1721287630000|2024-07-18 07:27:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.3|2240|9
1721287640000|2024-07-18 07:27:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.3|2240|8
1721287650000|2024-07-18 07:27:30|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|30
1721287660000|2024-07-18 07:27:40|2241.1|2240.8|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|35
1721287670000|2024-07-18 07:27:50|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|26
1721287680000|2024-07-18 07:28:00|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|7
1721287690000|2024-07-18 07:28:10|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|7
1721287700000|2024-07-18 07:28:20|2240.4|2240.1|2239.7|2239.4|2240.4|2240.1|2239.7|2239.4|14
1721287710000|2024-07-18 07:28:30|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.3|2239|9
1721287720000|2024-07-18 07:28:40|2239.3|2239|2238.6|2238.3|2239.4|2239.1|2238.6|2238.3|39
1721287730000|2024-07-18 07:28:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|35
1721287740000|2024-07-18 07:29:00|2238.4|2238.1|2238.8|2238.5|2239|2238.7|2238.4|2238.1|42
1721287750000|2024-07-18 07:29:10|2239|2238.7|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|34
1721287760000|2024-07-18 07:29:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|8
1721287770000|2024-07-18 07:29:30|2238.5|2238.2|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|5
1721287780000|2024-07-18 07:29:40|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|12
1721287790000|2024-07-18 07:29:50|2238.1|2237.8|2238.5|2238.2|2238.7|2238.4|2238|2237.7|27
1721287800000|2024-07-18 07:30:00|2238.2|2237.9|2237|2236.7|2238.2|2237.9|2236.4|2236.1|128
1721287810000|2024-07-18 07:30:10|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.6|2236.3|27
1721287820000|2024-07-18 07:30:20|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.5|2236.2|21
1721287830000|2024-07-18 07:30:30|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.3|2236|44
1721287840000|2024-07-18 07:30:40|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.3|2236|18
1721287850000|2024-07-18 07:30:50|2236.3|2236|2237|2236.7|2237|2236.7|2236.2|2235.9|102
1721287860000|2024-07-18 07:31:00|2237.2|2236.9|2237.8|2237.5|2238.2|2237.9|2237.2|2236.9|19
1721287870000|2024-07-18 07:31:10|2237.9|2237.6|2238.9|2238.6|2239|2238.7|2237.9|2237.6|30
1721287880000|2024-07-18 07:31:20|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.9|2238.6|11
1721287890000|2024-07-18 07:31:30|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|12
1721287900000|2024-07-18 07:31:40|2238.7|2238.4|2238.8|2238.5|2239|2238.7|2238.7|2238.4|10
1721287910000|2024-07-18 07:31:50|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|17
1721287920000|2024-07-18 07:32:00|2239.3|2239|2239.1|2238.8|2239.5|2239.2|2238.8|2238.5|13
1721287930000|2024-07-18 07:32:10|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1721287940000|2024-07-18 07:32:20|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.4|2238.1|19
1721287950000|2024-07-18 07:32:30|2238.4|2238.1|2238.8|2238.5|2238.8|2238.5|2238.4|2238.1|7
1721287960000|2024-07-18 07:32:40|2238.7|2238.4|2239.4|2239.1|2239.4|2239.1|2238.7|2238.4|6
1721287970000|2024-07-18 07:32:50|2239.3|2239|2239.8|2239.5|2239.8|2239.5|2239.3|2239|3
1721287980000|2024-07-18 07:33:00|2239.7|2239.4|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|8
1721287990000|2024-07-18 07:33:10|2240.3|2240|2240.3|2240|2240.3|2240|2240|2239.7|7
1721288000000|2024-07-18 07:33:20|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|8
1721288010000|2024-07-18 07:33:30|2239.9|2239.6|2239.7|2239.4|2240.1|2239.8|2239.5|2239.2|22
1721288020000|2024-07-18 07:33:40|2239.6|2239.3|2239.5|2239.2|2239.8|2239.5|2239.4|2239.1|6
1721288030000|2024-07-18 07:33:50|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.5|2239.2|3
1721288040000|2024-07-18 07:34:00|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.6|2239.3|24
1721288050000|2024-07-18 07:34:10|2239.4|2239.1|2239.3|2239|2239.6|2239.3|2239.1|2238.8|16
1721288060000|2024-07-18 07:34:20|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2239|2238.7|10
1721288070000|2024-07-18 07:34:30|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|7
1721288080000|2024-07-18 07:34:40|2239.5|2239.2|2239|2238.7|2239.6|2239.3|2239|2238.7|16
1721288090000|2024-07-18 07:34:50|2239.1|2238.8|2239|2238.7|2239.3|2239|2238.9|2238.6|8
1721288100000|2024-07-18 07:35:00|2239.1|2238.8|2238.3|2238|2239.1|2238.8|2238.3|2238|9
1721288110000|2024-07-18 07:35:10|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|7
1721288120000|2024-07-18 07:35:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.8|2237.5|28
1721288130000|2024-07-18 07:35:30|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|11
1721288140000|2024-07-18 07:35:40|2238.1|2237.8|2238.9|2238.6|2238.9|2238.6|2238.1|2237.8|23
1721288150000|2024-07-18 07:35:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|9
1721288160000|2024-07-18 07:36:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|61
1721288170000|2024-07-18 07:36:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|13
1721288180000|2024-07-18 07:36:20|2239.6|2239.3|2238.9|2238.6|2239.6|2239.3|2238.9|2238.6|5
1721288190000|2024-07-18 07:36:30|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.7|2238.4|6
1721288200000|2024-07-18 07:36:40|2238.6|2238.3|2237.9|2237.6|2238.6|2238.3|2237.9|2237.6|7
1721288210000|2024-07-18 07:36:50|2237.6|2237.3|2237.7|2237.4|2238.1|2237.8|2237.6|2237.3|6
1721288220000|2024-07-18 07:37:00|2237.6|2237.3|2237.1|2236.8|2237.9|2237.6|2237.1|2236.8|11
1721288230000|2024-07-18 07:37:10|2237.2|2236.9|2236.7|2236.4|2237.3|2237|2236.7|2236.4|6
1721288240000|2024-07-18 07:37:20|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|79
1721288250000|2024-07-18 07:37:30|2235.8|2235.5|2236.4|2236.1|2236.5|2236.2|2235.7|2235.4|110
1721288260000|2024-07-18 07:37:40|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|2
1721288270000|2024-07-18 07:37:50|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|10
1721288280000|2024-07-18 07:38:00|2237.1|2236.8|2237.8|2237.5|2238|2237.7|2237.1|2236.8|38
1721288290000|2024-07-18 07:38:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|4
1721288300000|2024-07-18 07:38:20|2237.7|2237.4|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|6
1721288310000|2024-07-18 07:38:30|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|14
1721288320000|2024-07-18 07:38:40|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|1
1721288330000|2024-07-18 07:38:50|2236.8|2236.5|2236|2235.7|2236.8|2236.5|2236|2235.7|8
1721288340000|2024-07-18 07:39:00|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.6|2235.3|33
1721288350000|2024-07-18 07:39:10|2236.2|2235.9|2236.8|2236.5|2236.8|2236.5|2236.2|2235.9|6
1721288360000|2024-07-18 07:39:20|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|6
1721288370000|2024-07-18 07:39:30|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|5
1721288380000|2024-07-18 07:39:40|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|1
1721288390000|2024-07-18 07:39:50|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|9
1721288400000|2024-07-18 07:40:00|2237.6|2237.3|2238.9|2238.6|2238.9|2238.6|2237.6|2237.3|52
1721288410000|2024-07-18 07:40:10|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|10
1721288420000|2024-07-18 07:40:20|2238.9|2238.6|2239.8|2239.5|2239.9|2239.6|2238.8|2238.5|20
1721288430000|2024-07-18 07:40:30|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.7|2239.4|10
1721288440000|2024-07-18 07:40:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|5
1721288450000|2024-07-18 07:40:50|2239.7|2239.4|2240.3|2240|2240.4|2240.1|2239.7|2239.4|22
1721288460000|2024-07-18 07:41:00|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|4
1721288470000|2024-07-18 07:41:10|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|5
1721288480000|2024-07-18 07:41:20|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.3|2240|13
1721288490000|2024-07-18 07:41:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|5
1721288500000|2024-07-18 07:41:40|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|3
1721288510000|2024-07-18 07:41:50|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|3
1721288520000|2024-07-18 07:42:00|2240.8|2240.5|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|6
1721288530000|2024-07-18 07:42:10|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|12
1721288540000|2024-07-18 07:42:20|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|7
1721288550000|2024-07-18 07:42:30|2240.7|2240.4|2241.4|2241.1|2241.4|2241.1|2240.7|2240.4|15
1721288560000|2024-07-18 07:42:40|2241.6|2241.3|2242.4|2242.1|2242.8|2242.5|2241.6|2241.3|42
1721288570000|2024-07-18 07:42:50|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|45
1721288580000|2024-07-18 07:43:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|17
1721288590000|2024-07-18 07:43:10|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|12
1721288600000|2024-07-18 07:43:20|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|12
1721288610000|2024-07-18 07:43:30|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|6
1721288620000|2024-07-18 07:43:40|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.6|2241.3|8
1721288630000|2024-07-18 07:43:50|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|5
1721288640000|2024-07-18 07:44:00|2242|2241.7|2242.6|2242.3|2242.6|2242.3|2242|2241.7|3
1721288650000|2024-07-18 07:44:10|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242.3|2242|8
1721288660000|2024-07-18 07:44:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|28
1721288670000|2024-07-18 07:44:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|3
1721288680000|2024-07-18 07:44:40|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|31
1721288690000|2024-07-18 07:44:50|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|42
1721288700000|2024-07-18 07:45:00|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|18
1721288710000|2024-07-18 07:45:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|4
1721288720000|2024-07-18 07:45:20|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|2
1721288730000|2024-07-18 07:45:30|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|3
1721288740000|2024-07-18 07:45:40|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2242.1|2241.8|31
1721288750000|2024-07-18 07:45:50|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|3
1721288760000|2024-07-18 07:46:00|2242.2|2241.9|2242.5|2242.2|2242.7|2242.4|2242.2|2241.9|11
1721288770000|2024-07-18 07:46:10|2242.4|2242.1|2241.8|2241.5|2242.5|2242.2|2241.8|2241.5|9
1721288780000|2024-07-18 07:46:20|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|5
1721288790000|2024-07-18 07:46:30|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|8
1721288800000|2024-07-18 07:46:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|13
1721288810000|2024-07-18 07:46:50|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|10
1721288820000|2024-07-18 07:47:00|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242.3|2242|46
1721288830000|2024-07-18 07:47:10|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|4
1721288840000|2024-07-18 07:47:20|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2241.9|2241.6|32
1721288850000|2024-07-18 07:47:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|0
1721288860000|2024-07-18 07:47:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|13
1721288870000|2024-07-18 07:47:50|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|1
1721288880000|2024-07-18 07:48:00|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|17
1721288890000|2024-07-18 07:48:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.3|2242|2
1721288900000|2024-07-18 07:48:20|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.3|2242|3
1721288910000|2024-07-18 07:48:30|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|8
1721288920000|2024-07-18 07:48:40|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|5
1721288930000|2024-07-18 07:48:50|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|9
1721288940000|2024-07-18 07:49:00|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|15
1721288950000|2024-07-18 07:49:10|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|3
1721288960000|2024-07-18 07:49:20|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|15
1721288970000|2024-07-18 07:49:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|8
1721288980000|2024-07-18 07:49:40|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.8|2242.5|6
1721288990000|2024-07-18 07:49:50|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|4
1721289000000|2024-07-18 07:50:00|2242.1|2241.8|2243|2242.7|2243|2242.7|2242.1|2241.8|34
1721289010000|2024-07-18 07:50:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|1
1721289020000|2024-07-18 07:50:20|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|7
1721289030000|2024-07-18 07:50:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|4
1721289040000|2024-07-18 07:50:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|6
1721289050000|2024-07-18 07:50:50|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243|2242.7|7
1721289060000|2024-07-18 07:51:00|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2243|2242.7|10
1721289070000|2024-07-18 07:51:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|1
1721289080000|2024-07-18 07:51:20|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|1
1721289090000|2024-07-18 07:51:30|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|1
1721289100000|2024-07-18 07:51:40|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|7
1721289110000|2024-07-18 07:51:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|0
1721289120000|2024-07-18 07:52:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|7
1721289130000|2024-07-18 07:52:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|1
1721289140000|2024-07-18 07:52:20|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|13
1721289150000|2024-07-18 07:52:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|1
1721289160000|2024-07-18 07:52:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1721289170000|2024-07-18 07:52:50|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|4
1721289180000|2024-07-18 07:53:00|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|0
1721289190000|2024-07-18 07:53:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1721289200000|2024-07-18 07:53:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1721289210000|2024-07-18 07:53:30|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|5
1721289220000|2024-07-18 07:53:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|2
1721289230000|2024-07-18 07:53:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|8
1721289240000|2024-07-18 07:54:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|6
1721289250000|2024-07-18 07:54:10|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|8
1721289260000|2024-07-18 07:54:20|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.2|2242.9|8
1721289270000|2024-07-18 07:54:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1721289280000|2024-07-18 07:54:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|4
1721289290000|2024-07-18 07:54:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|5
1721289300000|2024-07-18 07:55:00|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.6|2242.3|26
1721289310000|2024-07-18 07:55:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|2
1721289320000|2024-07-18 07:55:20|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|3
1721289330000|2024-07-18 07:55:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1721289340000|2024-07-18 07:55:40|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|8
1721289350000|2024-07-18 07:55:50|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|2
1721289360000|2024-07-18 07:56:00|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|6
1721289370000|2024-07-18 07:56:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1721289380000|2024-07-18 07:56:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.9|2242.6|2
1721289390000|2024-07-18 07:56:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|3
1721289400000|2024-07-18 07:56:40|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1721289410000|2024-07-18 07:56:50|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|9
1721289420000|2024-07-18 07:57:00|2243.7|2243.4|2244.3|2244|2244.3|2244|2243.7|2243.4|16
1721289430000|2024-07-18 07:57:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|6
1721289440000|2024-07-18 07:57:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1721289450000|2024-07-18 07:57:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|1
1721289460000|2024-07-18 07:57:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|2
1721289470000|2024-07-18 07:57:50|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|3
1721289480000|2024-07-18 07:58:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1721289490000|2024-07-18 07:58:10|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|1
1721289500000|2024-07-18 07:58:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|7
1721289510000|2024-07-18 07:58:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|2
1721289520000|2024-07-18 07:58:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1721289530000|2024-07-18 07:58:50|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|2
1721289540000|2024-07-18 07:59:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.6|2243.3|12
1721289550000|2024-07-18 07:59:10|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|8
1721289560000|2024-07-18 07:59:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1721289570000|2024-07-18 07:59:30|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|5
1721289580000|2024-07-18 07:59:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1721289590000|2024-07-18 07:59:50|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|7
1721289600000|2024-07-18 08:00:00|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|10
1721289610000|2024-07-18 08:00:10|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|15
1721289620000|2024-07-18 08:00:20|2244.4|2244.1|2245.2|2244.9|2245.2|2244.9|2244.4|2244.1|45
1721289630000|2024-07-18 08:00:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|27
1721289640000|2024-07-18 08:00:40|2245.3|2245|2246.1|2245.8|2246.1|2245.8|2245.2|2244.9|50
1721289650000|2024-07-18 08:00:50|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|29
1721289660000|2024-07-18 08:01:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|27
1721289670000|2024-07-18 08:01:10|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|13
1721289680000|2024-07-18 08:01:20|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.2|2244.9|40
1721289690000|2024-07-18 08:01:30|2245.3|2245|2245.6|2245.3|2245.9|2245.6|2245.3|2245|52
1721289700000|2024-07-18 08:01:40|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2245|2244.7|11
1721289710000|2024-07-18 08:01:50|2245.1|2244.8|2245.3|2245|2245.5|2245.2|2245.1|2244.8|23
1721289720000|2024-07-18 08:02:00|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|14
1721289730000|2024-07-18 08:02:10|2245.2|2244.9|2244.7|2244.4|2245.3|2245|2244.7|2244.4|13
1721289740000|2024-07-18 08:02:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|3
1721289750000|2024-07-18 08:02:30|2244.8|2244.5|2244|2243.7|2244.8|2244.5|2244|2243.7|8
1721289760000|2024-07-18 08:02:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|4
1721289770000|2024-07-18 08:02:50|2244.1|2243.8|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|7
1721289780000|2024-07-18 08:03:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.3|2244|9
1721289790000|2024-07-18 08:03:10|2244.5|2244.2|2244|2243.7|2244.6|2244.3|2244|2243.7|4
1721289800000|2024-07-18 08:03:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|3
1721289810000|2024-07-18 08:03:30|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|5
1721289820000|2024-07-18 08:03:40|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|7
1721289830000|2024-07-18 08:03:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|0
1721289840000|2024-07-18 08:04:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1721289850000|2024-07-18 08:04:10|2243.8|2243.5|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|10
1721289860000|2024-07-18 08:04:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|4
1721289870000|2024-07-18 08:04:30|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|15
1721289880000|2024-07-18 08:04:40|2243.5|2243.2|2244|2243.7|2244.1|2243.8|2243.4|2243.1|14
1721289890000|2024-07-18 08:04:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|6
1721289900000|2024-07-18 08:05:00|2243.8|2243.5|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|5
1721289910000|2024-07-18 08:05:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|8
1721289920000|2024-07-18 08:05:20|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|1
1721289930000|2024-07-18 08:05:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|8
1721289940000|2024-07-18 08:05:40|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|26
1721289950000|2024-07-18 08:05:50|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.6|2243.3|5
1721289960000|2024-07-18 08:06:00|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|6
1721289970000|2024-07-18 08:06:10|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|11
1721289980000|2024-07-18 08:06:20|2242.7|2242.4|2243.1|2242.8|2243.2|2242.9|2242.7|2242.4|18
1721289990000|2024-07-18 08:06:30|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|6
1721290000000|2024-07-18 08:06:40|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|13
1721290010000|2024-07-18 08:06:50|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.3|2242|8
1721290020000|2024-07-18 08:07:00|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.6|2242.3|7
1721290030000|2024-07-18 08:07:10|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|3
1721290040000|2024-07-18 08:07:20|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2243|2242.7|0
1721290050000|2024-07-18 08:07:30|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|12
1721290060000|2024-07-18 08:07:40|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|15
1721290070000|2024-07-18 08:07:50|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|11
1721290080000|2024-07-18 08:08:00|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|13
1721290090000|2024-07-18 08:08:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|9
1721290100000|2024-07-18 08:08:20|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.6|2244.3|12
1721290110000|2024-07-18 08:08:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1721290120000|2024-07-18 08:08:40|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|18
1721290130000|2024-07-18 08:08:50|2244.9|2244.6|2245.3|2245|2245.3|2245|2244.8|2244.5|14
1721290140000|2024-07-18 08:09:00|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|15
1721290150000|2024-07-18 08:09:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1721290160000|2024-07-18 08:09:20|2245.4|2245.1|2244.8|2244.5|2245.4|2245.1|2244.8|2244.5|8
1721290170000|2024-07-18 08:09:30|2244.9|2244.6|2243.8|2243.5|2244.9|2244.6|2243.6|2243.3|184
1721290180000|2024-07-18 08:09:40|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|67
1721290190000|2024-07-18 08:09:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|5
1721290200000|2024-07-18 08:10:00|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.3|2243|2
1721290210000|2024-07-18 08:10:10|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|7
1721290220000|2024-07-18 08:10:20|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|1
1721290230000|2024-07-18 08:10:30|||||||||4
1721290240000|2024-07-18 08:10:40|2243.3|2243|2243.6|2243.3|2243.7|2243.4|2243.3|2243|13
1721290250000|2024-07-18 08:10:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|4
1721290260000|2024-07-18 08:11:00|2243.6|2243.3|2244.2|2243.9|2244.2|2243.9|2243.6|2243.3|9
1721290270000|2024-07-18 08:11:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721290280000|2024-07-18 08:11:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721290290000|2024-07-18 08:11:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|4
1721290300000|2024-07-18 08:11:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1721290310000|2024-07-18 08:11:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1721290320000|2024-07-18 08:12:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|9
1721290330000|2024-07-18 08:12:10|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|10
1721290340000|2024-07-18 08:12:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|2
1721290350000|2024-07-18 08:12:30|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|3
1721290360000|2024-07-18 08:12:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1721290370000|2024-07-18 08:12:50|2244.2|2243.9|2244.4|2244.1|2244.5|2244.2|2244.1|2243.8|2
1721290380000|2024-07-18 08:13:00|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|5
1721290390000|2024-07-18 08:13:10|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|10
1721290400000|2024-07-18 08:13:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|3
1721290410000|2024-07-18 08:13:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|7
1721290420000|2024-07-18 08:13:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|4
1721290430000|2024-07-18 08:13:50|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|1
1721290440000|2024-07-18 08:14:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|10
1721290450000|2024-07-18 08:14:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|4
1721290460000|2024-07-18 08:14:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|5
1721290470000|2024-07-18 08:14:30|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.3|2243|19
1721290480000|2024-07-18 08:14:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|20
1721290490000|2024-07-18 08:14:50|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|3
1721290500000|2024-07-18 08:15:00|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.3|2243|3
1721290510000|2024-07-18 08:15:10|2243|2242.7|2242.1|2241.8|2243|2242.7|2242|2241.7|141
1721290520000|2024-07-18 08:15:20|2242.2|2241.9|2243|2242.7|2243.1|2242.8|2242.2|2241.9|47
1721290530000|2024-07-18 08:15:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|4
1721290540000|2024-07-18 08:15:40|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|8
1721290550000|2024-07-18 08:15:50|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|10
1721290560000|2024-07-18 08:16:00|2243.6|2243.3|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|7
1721290570000|2024-07-18 08:16:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1721290580000|2024-07-18 08:16:20|2243.2|2242.9|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|22
1721290590000|2024-07-18 08:16:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1721290600000|2024-07-18 08:16:40|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|7
1721290610000|2024-07-18 08:16:50|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|10
1721290620000|2024-07-18 08:17:00|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|10
1721290630000|2024-07-18 08:17:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|7
1721290640000|2024-07-18 08:17:20|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|4
1721290650000|2024-07-18 08:17:30|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|3
1721290660000|2024-07-18 08:17:40|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|1
1721290670000|2024-07-18 08:17:50|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.5|2241.2|11
1721290680000|2024-07-18 08:18:00|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|10
1721290690000|2024-07-18 08:18:10|2241.9|2241.6|2241|2240.7|2241.9|2241.6|2241|2240.7|10
1721290700000|2024-07-18 08:18:20|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|27
1721290710000|2024-07-18 08:18:30|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|12
1721290720000|2024-07-18 08:18:40|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|9
1721290730000|2024-07-18 08:18:50|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|2
1721290740000|2024-07-18 08:19:00|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|13
1721290750000|2024-07-18 08:19:10|2241.3|2241|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|8
1721290760000|2024-07-18 08:19:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|7
1721290770000|2024-07-18 08:19:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|10
1721290780000|2024-07-18 08:19:40|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|1
1721290790000|2024-07-18 08:19:50|||||||||1
1721290800000|2024-07-18 08:20:00|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2241.2|2240.9|11
1721290810000|2024-07-18 08:20:10|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|12
1721290820000|2024-07-18 08:20:20|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|24
1721290830000|2024-07-18 08:20:30|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|7
1721290840000|2024-07-18 08:20:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|2
1721290850000|2024-07-18 08:20:50|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|19
1721290860000|2024-07-18 08:21:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|10
1721290870000|2024-07-18 08:21:10|2241.1|2240.8|2241.6|2241.3|2241.8|2241.5|2241.1|2240.8|13
1721290880000|2024-07-18 08:21:20|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241|2240.7|38
1721290890000|2024-07-18 08:21:30|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1721290900000|2024-07-18 08:21:40|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|4
1721290910000|2024-07-18 08:21:50|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|0
1721290920000|2024-07-18 08:22:00|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|7
1721290930000|2024-07-18 08:22:10|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|7
1721290940000|2024-07-18 08:22:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1721290950000|2024-07-18 08:22:30|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|10
1721290960000|2024-07-18 08:22:40|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.8|2241.5|6
1721290970000|2024-07-18 08:22:50|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|0
1721290980000|2024-07-18 08:23:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|11
1721290990000|2024-07-18 08:23:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1721291000000|2024-07-18 08:23:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|5
1721291010000|2024-07-18 08:23:30|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|2
1721291030000|2024-07-18 08:23:50|2242|2241.7|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|13
1721291040000|2024-07-18 08:24:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|5
1721291050000|2024-07-18 08:24:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1721291060000|2024-07-18 08:24:20|2242|2241.7|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|1
1721291070000|2024-07-18 08:24:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|3
1721291080000|2024-07-18 08:24:40|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|6
1721291090000|2024-07-18 08:24:50|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1721291100000|2024-07-18 08:25:00|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|9
1721291110000|2024-07-18 08:25:10|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|0
1721291120000|2024-07-18 08:25:20|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1721291130000|2024-07-18 08:25:30|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|10
1721291140000|2024-07-18 08:25:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|4
1721291150000|2024-07-18 08:25:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|3
1721291160000|2024-07-18 08:26:00|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|8
1721291170000|2024-07-18 08:26:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|1
1721291180000|2024-07-18 08:26:20|||||||||1
1721291190000|2024-07-18 08:26:30|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|6
1721291200000|2024-07-18 08:26:40|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|1
1721291210000|2024-07-18 08:26:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1721291220000|2024-07-18 08:27:00|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|10
1721291230000|2024-07-18 08:27:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|3
1721291240000|2024-07-18 08:27:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|6
1721291250000|2024-07-18 08:27:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|6
1721291260000|2024-07-18 08:27:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1721291270000|2024-07-18 08:27:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|10
1721291280000|2024-07-18 08:28:00|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|13
1721291290000|2024-07-18 08:28:10|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.2|2239.9|19
1721291300000|2024-07-18 08:28:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|10
1721291310000|2024-07-18 08:28:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|10
1721291320000|2024-07-18 08:28:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1721291330000|2024-07-18 08:28:50|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|7
1721291340000|2024-07-18 08:29:00|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|3
1721291350000|2024-07-18 08:29:10|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|6
1721291360000|2024-07-18 08:29:20|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|8
1721291370000|2024-07-18 08:29:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.8|2241.5|12
1721291380000|2024-07-18 08:29:40|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|0
1721291390000|2024-07-18 08:29:50|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|9
1721291400000|2024-07-18 08:30:00|2242.1|2241.8|2242.3|2242|2242.3|2242|2242|2241.7|7
1721291410000|2024-07-18 08:30:10|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1721291420000|2024-07-18 08:30:20|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|2
1721291430000|2024-07-18 08:30:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|8
1721291440000|2024-07-18 08:30:40|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|30
1721291450000|2024-07-18 08:30:50|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.3|2241|33
1721291460000|2024-07-18 08:31:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|5
1721291470000|2024-07-18 08:31:10|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|3
1721291480000|2024-07-18 08:31:20|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|5
1721291500000|2024-07-18 08:31:40|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|3
1721291520000|2024-07-18 08:32:00|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|11
1721291530000|2024-07-18 08:32:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1721291540000|2024-07-18 08:32:20|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|10
1721291550000|2024-07-18 08:32:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|21
1721291560000|2024-07-18 08:32:40|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|15
1721291570000|2024-07-18 08:32:50|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|9
1721291580000|2024-07-18 08:33:00|2244.7|2244.4|2245.3|2245|2245.4|2245.1|2244.6|2244.3|26
1721291590000|2024-07-18 08:33:10|2245.4|2245.1|2245.6|2245.3|2245.8|2245.5|2245.2|2244.9|28
1721291600000|2024-07-18 08:33:20|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.6|2245.3|64
1721291610000|2024-07-18 08:33:30|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|12
1721291620000|2024-07-18 08:33:40|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|29
1721291630000|2024-07-18 08:33:50|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|8
1721291640000|2024-07-18 08:34:00|2245.3|2245|2246|2245.7|2246|2245.7|2245.2|2244.9|18
1721291650000|2024-07-18 08:34:10|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.6|2245.3|18
1721291660000|2024-07-18 08:34:20|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.6|2245.3|14
1721291670000|2024-07-18 08:34:30|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|17
1721291680000|2024-07-18 08:34:40|2246|2245.7|2245.7|2245.4|2246.3|2246|2245.7|2245.4|11
1721291690000|2024-07-18 08:34:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|8
1721291700000|2024-07-18 08:35:00|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.3|2245|11
1721291710000|2024-07-18 08:35:10|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|0
1721291720000|2024-07-18 08:35:20|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|6
1721291730000|2024-07-18 08:35:30|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|1
1721291740000|2024-07-18 08:35:40|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.1|2244.8|13
1721291750000|2024-07-18 08:35:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|3
1721291760000|2024-07-18 08:36:00|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|7
1721291770000|2024-07-18 08:36:10|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|8
1721291780000|2024-07-18 08:36:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|5
1721291790000|2024-07-18 08:36:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|5
1721291800000|2024-07-18 08:36:40|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|6
1721291810000|2024-07-18 08:36:50|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|11
1721291820000|2024-07-18 08:37:00|2245.1|2244.8|2245.3|2245|2245.5|2245.2|2245.1|2244.8|7
1721291830000|2024-07-18 08:37:10|2245.4|2245.1|2244|2243.7|2245.5|2245.2|2243.5|2243.2|374
1721291840000|2024-07-18 08:37:20|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2243|2242.7|22
1721291850000|2024-07-18 08:37:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|32
1721291860000|2024-07-18 08:37:40|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|14
1721291870000|2024-07-18 08:37:50|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|2
1721291880000|2024-07-18 08:38:00|2242.8|2242.5|2242.2|2241.9|2242.8|2242.5|2242|2241.7|35
1721291890000|2024-07-18 08:38:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|3
1721291900000|2024-07-18 08:38:20|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|15
1721291910000|2024-07-18 08:38:30|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2241.9|2241.6|19
1721291920000|2024-07-18 08:38:40|2241.9|2241.6|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|24
1721291930000|2024-07-18 08:38:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|6
1721291940000|2024-07-18 08:39:00|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|3
1721291950000|2024-07-18 08:39:10|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|6
1721291960000|2024-07-18 08:39:20|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|9
1721291970000|2024-07-18 08:39:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1721291980000|2024-07-18 08:39:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|4
1721291990000|2024-07-18 08:39:50|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|6
1721292000000|2024-07-18 08:40:00|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|6
1721292010000|2024-07-18 08:40:10|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|13
1721292020000|2024-07-18 08:40:20|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1721292030000|2024-07-18 08:40:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1721292040000|2024-07-18 08:40:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1721292050000|2024-07-18 08:40:50|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|9
1721292060000|2024-07-18 08:41:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|4
1721292070000|2024-07-18 08:41:10|2243.5|2243.2|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|9
1721292080000|2024-07-18 08:41:20|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|9
1721292090000|2024-07-18 08:41:30|2244|2243.7|2243.2|2242.9|2244.2|2243.9|2243.2|2242.9|23
1721292100000|2024-07-18 08:41:40|2243.3|2243|2243.5|2243.2|2243.7|2243.4|2243.3|2243|16
1721292110000|2024-07-18 08:41:50|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|21
1721292120000|2024-07-18 08:42:00|2243.2|2242.9|2243.4|2243.1|2243.9|2243.6|2243.1|2242.8|56
1721292130000|2024-07-18 08:42:10|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|2
1721292140000|2024-07-18 08:42:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|0
1721292150000|2024-07-18 08:42:30|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|2
1721292160000|2024-07-18 08:42:40|2242.4|2242.1|2242|2241.7|2242.5|2242.2|2242|2241.7|3
1721292180000|2024-07-18 08:43:00|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|13
1721292190000|2024-07-18 08:43:10|2241.6|2241.3|2241.1|2240.8|2241.7|2241.4|2241|2240.7|8
1721292200000|2024-07-18 08:43:20|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|7
1721292210000|2024-07-18 08:43:30|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|12
1721292220000|2024-07-18 08:43:40|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|5
1721292230000|2024-07-18 08:43:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|2
1721292240000|2024-07-18 08:44:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241|2240.7|6
1721292250000|2024-07-18 08:44:10|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.3|2241|9
1721292260000|2024-07-18 08:44:20|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|5
1721292270000|2024-07-18 08:44:30|||||||||2
1721292280000|2024-07-18 08:44:40|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|6
1721292290000|2024-07-18 08:44:50|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|13
1721292300000|2024-07-18 08:45:00|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|5
1721292310000|2024-07-18 08:45:10|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|11
1721292320000|2024-07-18 08:45:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|3
1721292330000|2024-07-18 08:45:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1721292340000|2024-07-18 08:45:40|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|0
1721292350000|2024-07-18 08:45:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1721292360000|2024-07-18 08:46:00|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|7
1721292370000|2024-07-18 08:46:10|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|4
1721292380000|2024-07-18 08:46:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|1
1721292390000|2024-07-18 08:46:30|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|4
1721292400000|2024-07-18 08:46:40|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|10
1721292410000|2024-07-18 08:46:50|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|5
1721292420000|2024-07-18 08:47:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|5
1721292430000|2024-07-18 08:47:10|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|6
1721292440000|2024-07-18 08:47:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1721292450000|2024-07-18 08:47:30|2240.2|2239.9|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|7
1721292460000|2024-07-18 08:47:40|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.3|2240|15
1721292470000|2024-07-18 08:47:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|9
1721292480000|2024-07-18 08:48:00|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|1
1721292490000|2024-07-18 08:48:10|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|6
1721292500000|2024-07-18 08:48:20|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|10
1721292510000|2024-07-18 08:48:30|2240.6|2240.3|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|8
1721292520000|2024-07-18 08:48:40|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.2|2239.9|12
1721292530000|2024-07-18 08:48:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|179
1721292540000|2024-07-18 08:49:00|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|12
1721292550000|2024-07-18 08:49:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|13
1721292560000|2024-07-18 08:49:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|9
1721292570000|2024-07-18 08:49:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|13
1721292580000|2024-07-18 08:49:40|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|6
1721292590000|2024-07-18 08:49:50|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|21
1721292600000|2024-07-18 08:50:00|2241.5|2241.2|2241.3|2241|2241.7|2241.4|2241.3|2241|36
1721292610000|2024-07-18 08:50:10|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|6
1721292620000|2024-07-18 08:50:20|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|11
1721292630000|2024-07-18 08:50:30|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.7|2240.4|18
1721292640000|2024-07-18 08:50:40|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|1
1721292650000|2024-07-18 08:50:50|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|1
1721292660000|2024-07-18 08:51:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1721292670000|2024-07-18 08:51:10|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1721292680000|2024-07-18 08:51:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|5
1721292690000|2024-07-18 08:51:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|2
1721292700000|2024-07-18 08:51:40|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|3
1721292710000|2024-07-18 08:51:50|2240.4|2240.1|2240|2239.7|2240.5|2240.2|2240|2239.7|16
1721292720000|2024-07-18 08:52:00|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|6
1721292730000|2024-07-18 08:52:10|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.6|2239.3|6
1721292740000|2024-07-18 08:52:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|2
1721292750000|2024-07-18 08:52:30|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|7
1721292760000|2024-07-18 08:52:40|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|9
1721292770000|2024-07-18 08:52:50|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|6
1721292780000|2024-07-18 08:53:00|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|4
1721292790000|2024-07-18 08:53:10|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|11
1721292800000|2024-07-18 08:53:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|8
1721292810000|2024-07-18 08:53:30|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|26
1721292820000|2024-07-18 08:53:40|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|8
1721292840000|2024-07-18 08:54:00|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|12
1721292850000|2024-07-18 08:54:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1721292860000|2024-07-18 08:54:20|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|0
1721292870000|2024-07-18 08:54:30|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|5
1721292880000|2024-07-18 08:54:40|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|20
1721292890000|2024-07-18 08:54:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1721292900000|2024-07-18 08:55:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|21
1721292910000|2024-07-18 08:55:10|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|4
1721292920000|2024-07-18 08:55:20|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|6
1721292930000|2024-07-18 08:55:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|8
1721292940000|2024-07-18 08:55:40|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1721292950000|2024-07-18 08:55:50|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|9
1721292960000|2024-07-18 08:56:00|2239|2238.7|2239.6|2239.3|2239.6|2239.3|2239|2238.7|22
1721292970000|2024-07-18 08:56:10|2239.4|2239.1|2239.3|2239|2239.7|2239.4|2239.3|2239|20
1721292980000|2024-07-18 08:56:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|3
1721292990000|2024-07-18 08:56:30|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|3
1721293000000|2024-07-18 08:56:40|2239.2|2238.9|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|9
1721293010000|2024-07-18 08:56:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.1|2238.8|0
1721293020000|2024-07-18 08:57:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|7
1721293030000|2024-07-18 08:57:10|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|3
1721293040000|2024-07-18 08:57:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1721293050000|2024-07-18 08:57:30|2239.2|2238.9|2239.1|2238.8|2239.3|2239|2239.1|2238.8|1
1721293060000|2024-07-18 08:57:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|6
1721293070000|2024-07-18 08:57:50|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|16
1721293080000|2024-07-18 08:58:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.3|2239|14
1721293090000|2024-07-18 08:58:10|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|10
1721293100000|2024-07-18 08:58:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239|2238.7|5
1721293110000|2024-07-18 08:58:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|5
1721293120000|2024-07-18 08:58:40|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|5
1721293130000|2024-07-18 08:58:50|2239.3|2239|2239.3|2239|2239.3|2239|2239|2238.7|18
1721293140000|2024-07-18 08:59:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|2
1721293150000|2024-07-18 08:59:10|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|4
1721293160000|2024-07-18 08:59:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|5
1721293170000|2024-07-18 08:59:30|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|15
1721293180000|2024-07-18 08:59:40|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|12
1721293190000|2024-07-18 08:59:50|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|1
1721293200000|2024-07-18 09:00:00|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|10
1721293210000|2024-07-18 09:00:10|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|15
1721293220000|2024-07-18 09:00:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|4
1721293230000|2024-07-18 09:00:30|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|6
1721293240000|2024-07-18 09:00:40|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|11
1721293250000|2024-07-18 09:00:50|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.3|2240|4
1721293260000|2024-07-18 09:01:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1721293270000|2024-07-18 09:01:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|5
1721293280000|2024-07-18 09:01:20|2240.9|2240.6|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|14
1721293290000|2024-07-18 09:01:30|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.7|2241.4|16
1721293300000|2024-07-18 09:01:40|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|7
1721293310000|2024-07-18 09:01:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1721293320000|2024-07-18 09:02:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|14
1721293330000|2024-07-18 09:02:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|9
1721293340000|2024-07-18 09:02:20|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|4
1721293350000|2024-07-18 09:02:30|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|3
1721293360000|2024-07-18 09:02:40|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|1
1721293370000|2024-07-18 09:02:50|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|1
1721293380000|2024-07-18 09:03:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1721293390000|2024-07-18 09:03:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1721293400000|2024-07-18 09:03:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|5
1721293410000|2024-07-18 09:03:30|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|3
1721293420000|2024-07-18 09:03:40|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|2
1721293430000|2024-07-18 09:03:50|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|5
1721293440000|2024-07-18 09:04:00|2242.1|2241.8|2242.5|2242.2|2242.7|2242.4|2242.1|2241.8|13
1721293450000|2024-07-18 09:04:10|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|7
1721293460000|2024-07-18 09:04:20|2242|2241.7|2242.4|2242.1|2242.5|2242.2|2242|2241.7|4
1721293470000|2024-07-18 09:04:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|10
1721293480000|2024-07-18 09:04:40|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|3
1721293490000|2024-07-18 09:04:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1721293500000|2024-07-18 09:05:00|2242.4|2242.1|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|9
1721293510000|2024-07-18 09:05:10|2242.6|2242.3|2243.2|2242.9|2243.2|2242.9|2242.6|2242.3|18
1721293520000|2024-07-18 09:05:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|9
1721293530000|2024-07-18 09:05:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|6
1721293540000|2024-07-18 09:05:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|10
1721293550000|2024-07-18 09:05:50|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|22
1721293560000|2024-07-18 09:06:00|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.6|2242.3|24
1721293570000|2024-07-18 09:06:10|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|2
1721293580000|2024-07-18 09:06:20|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|7
1721293590000|2024-07-18 09:06:30|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|8
1721293600000|2024-07-18 09:06:40|2242.3|2242|2242.4|2242.1|2242.7|2242.4|2242.3|2242|14
1721293610000|2024-07-18 09:06:50|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|2
1721293630000|2024-07-18 09:07:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|4
1721293640000|2024-07-18 09:07:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1721293650000|2024-07-18 09:07:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1721293660000|2024-07-18 09:07:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1721293670000|2024-07-18 09:07:50|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.7|2242.4|5
1721293690000|2024-07-18 09:08:10|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|1
1721293700000|2024-07-18 09:08:20|2243|2242.7|2243.2|2242.9|2243.3|2243|2243|2242.7|8
1721293710000|2024-07-18 09:08:30|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|3
1721293720000|2024-07-18 09:08:40|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|8
1721293730000|2024-07-18 09:08:50|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|1
1721293740000|2024-07-18 09:09:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|3
1721293750000|2024-07-18 09:09:10|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|6
1721293760000|2024-07-18 09:09:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|0
1721293770000|2024-07-18 09:09:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|4
1721293780000|2024-07-18 09:09:40|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|6
1721293790000|2024-07-18 09:09:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|4
1721293800000|2024-07-18 09:10:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1721293810000|2024-07-18 09:10:10|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|13
1721293820000|2024-07-18 09:10:20|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|13
1721293830000|2024-07-18 09:10:30|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|8
1721293840000|2024-07-18 09:10:40|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|9
1721293850000|2024-07-18 09:10:50|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|6
1721293860000|2024-07-18 09:11:00|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|1
1721293870000|2024-07-18 09:11:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|6
1721293880000|2024-07-18 09:11:20|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|5
1721293890000|2024-07-18 09:11:30|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1721293900000|2024-07-18 09:11:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1721293910000|2024-07-18 09:11:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|6
1721293920000|2024-07-18 09:12:00|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|2
1721293930000|2024-07-18 09:12:10|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|6
1721293950000|2024-07-18 09:12:30|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|2
1721293960000|2024-07-18 09:12:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|4
1721293970000|2024-07-18 09:12:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1721293980000|2024-07-18 09:13:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|3
1721293990000|2024-07-18 09:13:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721294000000|2024-07-18 09:13:20|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|5
1721294010000|2024-07-18 09:13:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1721294020000|2024-07-18 09:13:40|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|2
1721294030000|2024-07-18 09:13:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|5
1721294040000|2024-07-18 09:14:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|21
1721294050000|2024-07-18 09:14:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|9
1721294060000|2024-07-18 09:14:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|4
1721294070000|2024-07-18 09:14:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|14
1721294080000|2024-07-18 09:14:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|12
1721294090000|2024-07-18 09:14:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|7
1721294100000|2024-07-18 09:15:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|2
1721294110000|2024-07-18 09:15:10|||||||||2
1721294120000|2024-07-18 09:15:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1721294130000|2024-07-18 09:15:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1721294140000|2024-07-18 09:15:40|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|12
1721294150000|2024-07-18 09:15:50|||||||||3
1721294160000|2024-07-18 09:16:00|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.3|2244|9
1721294170000|2024-07-18 09:16:10|2244.3|2244|2244.6|2244.3|2244.7|2244.4|2244.3|2244|15
1721294180000|2024-07-18 09:16:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1721294190000|2024-07-18 09:16:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1721294200000|2024-07-18 09:16:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|4
1721294210000|2024-07-18 09:16:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|2
1721294220000|2024-07-18 09:17:00|2244.3|2244|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|9
1721294230000|2024-07-18 09:17:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.9|2243.6|16
1721294240000|2024-07-18 09:17:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1721294250000|2024-07-18 09:17:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|6
1721294260000|2024-07-18 09:17:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|5
1721294270000|2024-07-18 09:17:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1721294280000|2024-07-18 09:18:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1721294290000|2024-07-18 09:18:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1721294300000|2024-07-18 09:18:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1721294310000|2024-07-18 09:18:30|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|1
1721294320000|2024-07-18 09:18:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1721294340000|2024-07-18 09:19:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1721294350000|2024-07-18 09:19:10|||||||||1
1721294360000|2024-07-18 09:19:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721294370000|2024-07-18 09:19:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244|2243.7|22
1721294390000|2024-07-18 09:19:50|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|0
1721294400000|2024-07-18 09:20:00|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.3|2244|4
1721294410000|2024-07-18 09:20:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721294420000|2024-07-18 09:20:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|2
1721294450000|2024-07-18 09:20:50|||||||||1
1721294460000|2024-07-18 09:21:00|||||||||1
1721294470000|2024-07-18 09:21:10|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|16
1721294480000|2024-07-18 09:21:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1721294490000|2024-07-18 09:21:30|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|10
1721294500000|2024-07-18 09:21:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721294510000|2024-07-18 09:21:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721294520000|2024-07-18 09:22:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1721294530000|2024-07-18 09:22:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1721294560000|2024-07-18 09:22:40|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|7
1721294570000|2024-07-18 09:22:50|||||||||1
1721294580000|2024-07-18 09:23:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1721294590000|2024-07-18 09:23:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1721294600000|2024-07-18 09:23:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1721294610000|2024-07-18 09:23:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1721294620000|2024-07-18 09:23:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1721294630000|2024-07-18 09:23:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1721294640000|2024-07-18 09:24:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1721294650000|2024-07-18 09:24:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|7
1721294660000|2024-07-18 09:24:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1721294670000|2024-07-18 09:24:30|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1721294680000|2024-07-18 09:24:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1721294690000|2024-07-18 09:24:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1721294700000|2024-07-18 09:25:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721294710000|2024-07-18 09:25:10|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243.2|2242.9|10
1721294720000|2024-07-18 09:25:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|5
1721294730000|2024-07-18 09:25:30|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.3|2243|8
1721294740000|2024-07-18 09:25:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1721294750000|2024-07-18 09:25:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1721294760000|2024-07-18 09:26:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1721294770000|2024-07-18 09:26:10|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243.3|2243|4
1721294780000|2024-07-18 09:26:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|3
1721294790000|2024-07-18 09:26:30|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|2
1721294800000|2024-07-18 09:26:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.8|2242.5|18
1721294810000|2024-07-18 09:26:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1721294820000|2024-07-18 09:27:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|1
1721294830000|2024-07-18 09:27:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|3
1721294840000|2024-07-18 09:27:20|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1721294850000|2024-07-18 09:27:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1721294860000|2024-07-18 09:27:40|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1721294880000|2024-07-18 09:28:00|||||||||2
1721294890000|2024-07-18 09:28:10|||||||||2
1721294900000|2024-07-18 09:28:20|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1721294910000|2024-07-18 09:28:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1721294920000|2024-07-18 09:28:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1721294940000|2024-07-18 09:29:00|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|14
1721294950000|2024-07-18 09:29:10|||||||||4
1721294960000|2024-07-18 09:29:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1721294970000|2024-07-18 09:29:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1721294980000|2024-07-18 09:29:40|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|2
1721294990000|2024-07-18 09:29:50|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|42
1721295000000|2024-07-18 09:30:00|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|41
1721295010000|2024-07-18 09:30:10|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1721295020000|2024-07-18 09:30:20|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.5|2241.2|13
1721295030000|2024-07-18 09:30:30|2241.5|2241.2|2241.7|2241.4|2242|2241.7|2241.5|2241.2|11
1721295040000|2024-07-18 09:30:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|6
1721295050000|2024-07-18 09:30:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1721295060000|2024-07-18 09:31:00|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|8
1721295070000|2024-07-18 09:31:10|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|6
1721295080000|2024-07-18 09:31:20|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|0
1721295100000|2024-07-18 09:31:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|6
1721295110000|2024-07-18 09:31:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|2
1721295120000|2024-07-18 09:32:00|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|4
1721295130000|2024-07-18 09:32:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721295140000|2024-07-18 09:32:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|2
1721295150000|2024-07-18 09:32:30|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|4
1721295160000|2024-07-18 09:32:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1721295170000|2024-07-18 09:32:50|||||||||2
1721295180000|2024-07-18 09:33:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|7
1721295190000|2024-07-18 09:33:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|5
1721295200000|2024-07-18 09:33:20|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|2
1721295210000|2024-07-18 09:33:30|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|0
1721295220000|2024-07-18 09:33:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240|2239.7|3
1721295230000|2024-07-18 09:33:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|28
1721295240000|2024-07-18 09:34:00|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|5
1721295250000|2024-07-18 09:34:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.3|2240|0
1721295260000|2024-07-18 09:34:20|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|4
1721295270000|2024-07-18 09:34:30|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|3
1721295280000|2024-07-18 09:34:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|1
1721295290000|2024-07-18 09:34:50|2239.9|2239.6|2240.2|2239.9|2240.3|2240|2239.9|2239.6|2
1721295300000|2024-07-18 09:35:00|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|5
1721295310000|2024-07-18 09:35:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1721295320000|2024-07-18 09:35:20|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|4
1721295330000|2024-07-18 09:35:30|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|1
1721295340000|2024-07-18 09:35:40|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|10
1721295350000|2024-07-18 09:35:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|1
1721295360000|2024-07-18 09:36:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|3
1721295370000|2024-07-18 09:36:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1721295380000|2024-07-18 09:36:20|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|4
1721295390000|2024-07-18 09:36:30|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.7|2239.4|0
1721295400000|2024-07-18 09:36:40|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|10
1721295410000|2024-07-18 09:36:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|2
1721295420000|2024-07-18 09:37:00|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.7|2239.4|2
1721295430000|2024-07-18 09:37:10|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.9|2239.6|1
1721295440000|2024-07-18 09:37:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|3
1721295450000|2024-07-18 09:37:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1721295460000|2024-07-18 09:37:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721295470000|2024-07-18 09:37:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1721295480000|2024-07-18 09:38:00|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1721295490000|2024-07-18 09:38:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|0
1721295500000|2024-07-18 09:38:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|3
1721295520000|2024-07-18 09:38:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|2
1721295530000|2024-07-18 09:38:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|1
1721295540000|2024-07-18 09:39:00|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|5
1721295550000|2024-07-18 09:39:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|6
1721295560000|2024-07-18 09:39:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|9
1721295570000|2024-07-18 09:39:30|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|7
1721295580000|2024-07-18 09:39:40|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|12
1721295590000|2024-07-18 09:39:50|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|11
1721295600000|2024-07-18 09:40:00|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|31
1721295610000|2024-07-18 09:40:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|3
1721295620000|2024-07-18 09:40:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1721295630000|2024-07-18 09:40:30|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|3
1721295640000|2024-07-18 09:40:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|12
1721295650000|2024-07-18 09:40:50|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|8
1721295660000|2024-07-18 09:41:00|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|3
1721295670000|2024-07-18 09:41:10|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|11
1721295680000|2024-07-18 09:41:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|4
1721295690000|2024-07-18 09:41:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1721295700000|2024-07-18 09:41:40|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.1|2238.8|4
1721295710000|2024-07-18 09:41:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1721295720000|2024-07-18 09:42:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1721295730000|2024-07-18 09:42:10|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|1
1721295740000|2024-07-18 09:42:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1721295750000|2024-07-18 09:42:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|2
1721295760000|2024-07-18 09:42:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|17
1721295770000|2024-07-18 09:42:50|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|4
1721295780000|2024-07-18 09:43:00|2238.8|2238.5|2239.3|2239|2239.3|2239|2238.8|2238.5|20
1721295790000|2024-07-18 09:43:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|2
1721295810000|2024-07-18 09:43:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|3
1721295820000|2024-07-18 09:43:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1721295830000|2024-07-18 09:43:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1721295840000|2024-07-18 09:44:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1721295850000|2024-07-18 09:44:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1721295860000|2024-07-18 09:44:20|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|14
1721295870000|2024-07-18 09:44:30|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|6
1721295880000|2024-07-18 09:44:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|9
1721295890000|2024-07-18 09:44:50|2238.1|2237.8|2238|2237.7|2238.2|2237.9|2238|2237.7|1
1721295900000|2024-07-18 09:45:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1721295910000|2024-07-18 09:45:10|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|2
1721295920000|2024-07-18 09:45:20|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|12
1721295930000|2024-07-18 09:45:30|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|1
1721295940000|2024-07-18 09:45:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1721295950000|2024-07-18 09:45:50|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|0
1721295960000|2024-07-18 09:46:00|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|0
1721295970000|2024-07-18 09:46:10|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|3
1721295980000|2024-07-18 09:46:20|2238.3|2238|2237.2|2236.9|2238.5|2238.2|2237.1|2236.8|242
1721295990000|2024-07-18 09:46:30|2237.3|2237|2237.9|2237.6|2237.9|2237.6|2237.3|2237|18
1721296000000|2024-07-18 09:46:40|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|10
1721296010000|2024-07-18 09:46:50|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|27
1721296020000|2024-07-18 09:47:00|2238.6|2238.3|2238.4|2238.1|2238.9|2238.6|2238.3|2238|40
1721296030000|2024-07-18 09:47:10|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.2|2237.9|3
1721296040000|2024-07-18 09:47:20|2238.2|2237.9|2238|2237.7|2238.3|2238|2238|2237.7|4
1721296050000|2024-07-18 09:47:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|8
1721296060000|2024-07-18 09:47:40|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|4
1721296070000|2024-07-18 09:47:50|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|5
1721296080000|2024-07-18 09:48:00|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|4
1721296090000|2024-07-18 09:48:10|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1721296100000|2024-07-18 09:48:20|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|13
1721296110000|2024-07-18 09:48:30|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238|2237.7|6
1721296120000|2024-07-18 09:48:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|5
1721296130000|2024-07-18 09:48:50|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1721296140000|2024-07-18 09:49:00|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238.1|2237.8|2
1721296150000|2024-07-18 09:49:10|2238|2237.7|2238.3|2238|2238.4|2238.1|2238|2237.7|11
1721296160000|2024-07-18 09:49:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|17
1721296170000|2024-07-18 09:49:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|4
1721296180000|2024-07-18 09:49:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238|2237.7|4
1721296190000|2024-07-18 09:49:50|2238.3|2238|2239|2238.7|2239|2238.7|2238.3|2238|115
1721296200000|2024-07-18 09:50:00|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|10
1721296210000|2024-07-18 09:50:10|2238.8|2238.5|2239.2|2238.9|2239.3|2239|2238.8|2238.5|5
1721296220000|2024-07-18 09:50:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|4
1721296230000|2024-07-18 09:50:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1721296240000|2024-07-18 09:50:40|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|18
1721296250000|2024-07-18 09:50:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|25
1721296260000|2024-07-18 09:51:00|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|18
1721296270000|2024-07-18 09:51:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|11
1721296280000|2024-07-18 09:51:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|32
1721296290000|2024-07-18 09:51:30|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|8
1721296300000|2024-07-18 09:51:40|2238.1|2237.8|2238.1|2237.8|2238.6|2238.3|2238|2237.7|21
1721296310000|2024-07-18 09:51:50|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|42
1721296320000|2024-07-18 09:52:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|7
1721296330000|2024-07-18 09:52:10|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|17
1721296340000|2024-07-18 09:52:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|7
1721296350000|2024-07-18 09:52:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1721296360000|2024-07-18 09:52:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|9
1721296370000|2024-07-18 09:52:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|4
1721296380000|2024-07-18 09:53:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|15
1721296390000|2024-07-18 09:53:10|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|17
1721296400000|2024-07-18 09:53:20|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238|2237.7|16
1721296410000|2024-07-18 09:53:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1721296420000|2024-07-18 09:53:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|6
1721296430000|2024-07-18 09:53:50|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|9
1721296440000|2024-07-18 09:54:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|12
1721296450000|2024-07-18 09:54:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|19
1721296460000|2024-07-18 09:54:20|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.5|2237.2|9
1721296470000|2024-07-18 09:54:30|2237.4|2237.1|2237.6|2237.3|2237.9|2237.6|2237.4|2237.1|12
1721296480000|2024-07-18 09:54:40|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|7
1721296490000|2024-07-18 09:54:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|14
1721296500000|2024-07-18 09:55:00|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|12
1721296510000|2024-07-18 09:55:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|7
1721296520000|2024-07-18 09:55:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|16
1721296530000|2024-07-18 09:55:30|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|15
1721296540000|2024-07-18 09:55:40|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|7
1721296550000|2024-07-18 09:55:50|2237.1|2236.8|2236.7|2236.4|2237.1|2236.8|2236.7|2236.4|10
1721296560000|2024-07-18 09:56:00|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.5|2236.2|4
1721296570000|2024-07-18 09:56:10|2236.4|2236.1|2237|2236.7|2237|2236.7|2236.4|2236.1|10
1721296580000|2024-07-18 09:56:20|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237.1|2236.8|23
1721296590000|2024-07-18 09:56:30|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|11
1721296600000|2024-07-18 09:56:40|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|22
1721296610000|2024-07-18 09:56:50|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|1
1721296630000|2024-07-18 09:57:10|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|11
1721296640000|2024-07-18 09:57:20|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.6|2236.3|38
1721296650000|2024-07-18 09:57:30|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.5|2236.2|5
1721296660000|2024-07-18 09:57:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|7
1721296670000|2024-07-18 09:57:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|1
1721296680000|2024-07-18 09:58:00|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|3
1721296690000|2024-07-18 09:58:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1721296700000|2024-07-18 09:58:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1721296710000|2024-07-18 09:58:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|11
1721296720000|2024-07-18 09:58:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|27
1721296730000|2024-07-18 09:58:50|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|12
1721296740000|2024-07-18 09:59:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|21
1721296750000|2024-07-18 09:59:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|7
1721296760000|2024-07-18 09:59:20|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|4
1721296770000|2024-07-18 09:59:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|7
1721296780000|2024-07-18 09:59:40|2236.6|2236.3|2237.2|2236.9|2237.2|2236.9|2236.6|2236.3|21
1721296790000|2024-07-18 09:59:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|15
1721296800000|2024-07-18 10:00:00|2237.4|2237.1|2236.9|2236.6|2237.5|2237.2|2236.7|2236.4|29
1721296810000|2024-07-18 10:00:10|2237|2236.7|2237|2236.7|2237.4|2237.1|2237|2236.7|24
1721296820000|2024-07-18 10:00:20|2237.1|2236.8|2237|2236.7|2237.5|2237.2|2236.9|2236.6|24
1721296830000|2024-07-18 10:00:30|2237.1|2236.8|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|19
1721296840000|2024-07-18 10:00:40|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|8
1721296850000|2024-07-18 10:00:50|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|16
1721296860000|2024-07-18 10:01:00|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|30
1721296870000|2024-07-18 10:01:10|2236.4|2236.1|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|31
1721296880000|2024-07-18 10:01:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|11
1721296890000|2024-07-18 10:01:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1721296900000|2024-07-18 10:01:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|4
1721296910000|2024-07-18 10:01:50|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2236.1|2235.8|48
1721296920000|2024-07-18 10:02:00|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.3|2235|69
1721296930000|2024-07-18 10:02:10|2235.8|2235.5|2236.5|2236.2|2236.5|2236.2|2235.8|2235.5|34
1721296940000|2024-07-18 10:02:20|2236.4|2236.1|2236.6|2236.3|2236.9|2236.6|2236.4|2236.1|58
1721296950000|2024-07-18 10:02:30|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.3|2236|5
1721296960000|2024-07-18 10:02:40|2236.6|2236.3|2237|2236.7|2237|2236.7|2236.6|2236.3|38
1721296970000|2024-07-18 10:02:50|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2237.1|2236.8|19
1721296980000|2024-07-18 10:03:00|2237.8|2237.5|2238.2|2237.9|2238.4|2238.1|2237.8|2237.5|21
1721296990000|2024-07-18 10:03:10|2238.3|2238|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|20
1721297000000|2024-07-18 10:03:20|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237.3|2237|18
1721297010000|2024-07-18 10:03:30|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|8
1721297020000|2024-07-18 10:03:40|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.5|2237.2|10
1721297030000|2024-07-18 10:03:50|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|15
1721297040000|2024-07-18 10:04:00|2237.1|2236.8|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|15
1721297050000|2024-07-18 10:04:10|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|7
1721297060000|2024-07-18 10:04:20|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|28
1721297070000|2024-07-18 10:04:30|2237.2|2236.9|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|8
1721297080000|2024-07-18 10:04:40|2237|2236.7|2237|2236.7|2237|2236.7|2236.9|2236.6|7
1721297090000|2024-07-18 10:04:50|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|12
1721297100000|2024-07-18 10:05:00|2237.2|2236.9|2236.6|2236.3|2237.2|2236.9|2236.6|2236.3|16
1721297110000|2024-07-18 10:05:10|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.3|2236|12
1721297120000|2024-07-18 10:05:20|2236.6|2236.3|2237.2|2236.9|2237.2|2236.9|2236.6|2236.3|17
1721297130000|2024-07-18 10:05:30|2237.1|2236.8|2236.6|2236.3|2237.1|2236.8|2236.6|2236.3|23
1721297140000|2024-07-18 10:05:40|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|23
1721297150000|2024-07-18 10:05:50|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|6
1721297160000|2024-07-18 10:06:00|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|23
1721297170000|2024-07-18 10:06:10|2236.7|2236.4|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|31
1721297180000|2024-07-18 10:06:20|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|17
1721297190000|2024-07-18 10:06:30|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|23
1721297200000|2024-07-18 10:06:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|16
1721297210000|2024-07-18 10:06:50|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|10
1721297220000|2024-07-18 10:07:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|6
1721297230000|2024-07-18 10:07:10|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|5
1721297240000|2024-07-18 10:07:20|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|21
1721297250000|2024-07-18 10:07:30|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|17
1721297260000|2024-07-18 10:07:40|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.4|2236.1|19
1721297270000|2024-07-18 10:07:50|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|12
1721297280000|2024-07-18 10:08:00|2236.7|2236.4|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|19
1721297290000|2024-07-18 10:08:10|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|8
1721297300000|2024-07-18 10:08:20|2236.3|2236|2237|2236.7|2237|2236.7|2236.3|2236|41
1721297310000|2024-07-18 10:08:30|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|22
1721297320000|2024-07-18 10:08:40|2237.2|2236.9|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|5
1721297330000|2024-07-18 10:08:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|14
1721297340000|2024-07-18 10:09:00|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|7
1721297350000|2024-07-18 10:09:10|2237.7|2237.4|2238.3|2238|2238.3|2238|2237.7|2237.4|15
1721297360000|2024-07-18 10:09:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|19
1721297370000|2024-07-18 10:09:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|4
1721297380000|2024-07-18 10:09:40|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|13
1721297390000|2024-07-18 10:09:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|8
1721297400000|2024-07-18 10:10:00|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|26
1721297410000|2024-07-18 10:10:10|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|17
1721297420000|2024-07-18 10:10:20|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|58
1721297430000|2024-07-18 10:10:30|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|9
1721297440000|2024-07-18 10:10:40|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|0
1721297450000|2024-07-18 10:10:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|10
1721297460000|2024-07-18 10:11:00|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.3|2238|8
1721297470000|2024-07-18 10:11:10|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|7
1721297480000|2024-07-18 10:11:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|5
1721297490000|2024-07-18 10:11:30|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|3
1721297500000|2024-07-18 10:11:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|9
1721297510000|2024-07-18 10:11:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|6
1721297520000|2024-07-18 10:12:00|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|5
1721297530000|2024-07-18 10:12:10|2238|2237.7|2238|2237.7|2238.3|2238|2238|2237.7|4
1721297540000|2024-07-18 10:12:20|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|5
1721297550000|2024-07-18 10:12:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1721297570000|2024-07-18 10:12:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|1
1721297580000|2024-07-18 10:13:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|9
1721297590000|2024-07-18 10:13:10|2237.4|2237.1|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|12
1721297600000|2024-07-18 10:13:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1721297610000|2024-07-18 10:13:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|2
1721297630000|2024-07-18 10:13:50|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|4
1721297650000|2024-07-18 10:14:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|22
1721297660000|2024-07-18 10:14:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|5
1721297670000|2024-07-18 10:14:30|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|2
1721297680000|2024-07-18 10:14:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|1
1721297690000|2024-07-18 10:14:50|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|0
1721297700000|2024-07-18 10:15:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|6
1721297710000|2024-07-18 10:15:10|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|6
1721297720000|2024-07-18 10:15:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|5
1721297730000|2024-07-18 10:15:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|8
1721297740000|2024-07-18 10:15:40|2240|2239.7|2240.2|2239.9|2240.3|2240|2240|2239.7|29
1721297750000|2024-07-18 10:15:50|2240.3|2240|2240|2239.7|2240.3|2240|2240|2239.7|11
1721297760000|2024-07-18 10:16:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|3
1721297770000|2024-07-18 10:16:10|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|13
1721297790000|2024-07-18 10:16:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|6
1721297800000|2024-07-18 10:16:40|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|18
1721297810000|2024-07-18 10:16:50|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|5
1721297820000|2024-07-18 10:17:00|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|5
1721297830000|2024-07-18 10:17:10|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|3
1721297840000|2024-07-18 10:17:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|7
1721297850000|2024-07-18 10:17:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|14
1721297860000|2024-07-18 10:17:40|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|5
1721297870000|2024-07-18 10:17:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|3
1721297880000|2024-07-18 10:18:00|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|6
1721297890000|2024-07-18 10:18:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|7
1721297900000|2024-07-18 10:18:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1721297910000|2024-07-18 10:18:30|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|9
1721297920000|2024-07-18 10:18:40|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|6
1721297930000|2024-07-18 10:18:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|6
1721297940000|2024-07-18 10:19:00|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|14
1721297950000|2024-07-18 10:19:10|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|13
1721297960000|2024-07-18 10:19:20|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1721297970000|2024-07-18 10:19:30|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|14
1721297980000|2024-07-18 10:19:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|17
1721297990000|2024-07-18 10:19:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|10
1721298000000|2024-07-18 10:20:00|||||||||3
1721298010000|2024-07-18 10:20:10|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|8
1721298020000|2024-07-18 10:20:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1721298030000|2024-07-18 10:20:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1721298040000|2024-07-18 10:20:40|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|6
1721298050000|2024-07-18 10:20:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|7
1721298060000|2024-07-18 10:21:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|12
1721298070000|2024-07-18 10:21:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|8
1721298090000|2024-07-18 10:21:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|20
1721298100000|2024-07-18 10:21:40|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|11
1721298120000|2024-07-18 10:22:00|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|1
1721298130000|2024-07-18 10:22:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|3
1721298140000|2024-07-18 10:22:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1721298150000|2024-07-18 10:22:30|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|4
1721298160000|2024-07-18 10:22:40|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|5
1721298170000|2024-07-18 10:22:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1721298180000|2024-07-18 10:23:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|6
1721298190000|2024-07-18 10:23:10|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|3
1721298200000|2024-07-18 10:23:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|10
1721298210000|2024-07-18 10:23:30|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|12
1721298220000|2024-07-18 10:23:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|31
1721298230000|2024-07-18 10:23:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|4
1721298240000|2024-07-18 10:24:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721298250000|2024-07-18 10:24:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|9
1721298260000|2024-07-18 10:24:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|5
1721298270000|2024-07-18 10:24:30|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1721298280000|2024-07-18 10:24:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|9
1721298290000|2024-07-18 10:24:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|9
1721298300000|2024-07-18 10:25:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|13
1721298310000|2024-07-18 10:25:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|16
1721298320000|2024-07-18 10:25:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1721298330000|2024-07-18 10:25:30|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|15
1721298340000|2024-07-18 10:25:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|14
1721298350000|2024-07-18 10:25:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|10
1721298360000|2024-07-18 10:26:00|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|17
1721298370000|2024-07-18 10:26:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1721298380000|2024-07-18 10:26:20|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1721298390000|2024-07-18 10:26:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|2
1721298410000|2024-07-18 10:26:50|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|5
1721298420000|2024-07-18 10:27:00|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|1
1721298430000|2024-07-18 10:27:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|13
1721298440000|2024-07-18 10:27:20|2240.6|2240.3|2240.3|2240|2240.7|2240.4|2240.3|2240|11
1721298450000|2024-07-18 10:27:30|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|17
1721298460000|2024-07-18 10:27:40|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|10
1721298470000|2024-07-18 10:27:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|16
1721298480000|2024-07-18 10:28:00|2239.5|2239.2|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|10
1721298490000|2024-07-18 10:28:10|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|16
1721298500000|2024-07-18 10:28:20|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|21
1721298510000|2024-07-18 10:28:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|5
1721298520000|2024-07-18 10:28:40|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|24
1721298530000|2024-07-18 10:28:50|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|36
1721298540000|2024-07-18 10:29:00|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|15
1721298550000|2024-07-18 10:29:10|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|5
1721298560000|2024-07-18 10:29:20|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|6
1721298570000|2024-07-18 10:29:30|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|15
1721298580000|2024-07-18 10:29:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|9
1721298590000|2024-07-18 10:29:50|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1721298600000|2024-07-18 10:30:00|2239.3|2239|2238.5|2238.2|2239.4|2239.1|2238.5|2238.2|23
1721298610000|2024-07-18 10:30:10|2238.7|2238.4|2239.2|2238.9|2239.2|2238.9|2238.7|2238.4|8
1721298620000|2024-07-18 10:30:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1721298630000|2024-07-18 10:30:30|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|1
1721298640000|2024-07-18 10:30:40|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|12
1721298650000|2024-07-18 10:30:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|4
1721298660000|2024-07-18 10:31:00|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|19
1721298670000|2024-07-18 10:31:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|9
1721298680000|2024-07-18 10:31:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|4
1721298690000|2024-07-18 10:31:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|6
1721298700000|2024-07-18 10:31:40|||||||||5
1721298720000|2024-07-18 10:32:00|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|9
1721298730000|2024-07-18 10:32:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|4
1721298740000|2024-07-18 10:32:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|12
1721298750000|2024-07-18 10:32:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|5
1721298770000|2024-07-18 10:32:50|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|17
1721298780000|2024-07-18 10:33:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|2
1721298790000|2024-07-18 10:33:10|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|6
1721298800000|2024-07-18 10:33:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|3
1721298810000|2024-07-18 10:33:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1721298820000|2024-07-18 10:33:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|6
1721298840000|2024-07-18 10:34:00|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240|2239.7|2
1721298850000|2024-07-18 10:34:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1721298860000|2024-07-18 10:34:20|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|2
1721298870000|2024-07-18 10:34:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|2
1721298880000|2024-07-18 10:34:40|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|1
1721298890000|2024-07-18 10:34:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1721298900000|2024-07-18 10:35:00|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|34
1721298910000|2024-07-18 10:35:10|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|33
1721298920000|2024-07-18 10:35:20|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|20
1721298930000|2024-07-18 10:35:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|7
1721298940000|2024-07-18 10:35:40|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|10
1721298950000|2024-07-18 10:35:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|6
1721298960000|2024-07-18 10:36:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|9
1721298970000|2024-07-18 10:36:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1721298980000|2024-07-18 10:36:20|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|22
1721298990000|2024-07-18 10:36:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|13
1721299000000|2024-07-18 10:36:40|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|21
1721299010000|2024-07-18 10:36:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|5
1721299020000|2024-07-18 10:37:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|6
1721299030000|2024-07-18 10:37:10|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|18
1721299040000|2024-07-18 10:37:20|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|42
1721299050000|2024-07-18 10:37:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|6
1721299060000|2024-07-18 10:37:40|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|4
1721299070000|2024-07-18 10:37:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|4
1721299080000|2024-07-18 10:38:00|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|7
1721299110000|2024-07-18 10:38:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|17
1721299120000|2024-07-18 10:38:40|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|7
1721299130000|2024-07-18 10:38:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|9
1721299140000|2024-07-18 10:39:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|4
1721299150000|2024-07-18 10:39:10|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|16
1721299170000|2024-07-18 10:39:30|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|23
1721299180000|2024-07-18 10:39:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|4
1721299190000|2024-07-18 10:39:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1721299200000|2024-07-18 10:40:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|3
1721299210000|2024-07-18 10:40:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|4
1721299220000|2024-07-18 10:40:20|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|8
1721299230000|2024-07-18 10:40:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|6
1721299240000|2024-07-18 10:40:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|11
1721299250000|2024-07-18 10:40:50|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.6|2242.3|11
1721299260000|2024-07-18 10:41:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|5
1721299270000|2024-07-18 10:41:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|13
1721299280000|2024-07-18 10:41:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|5
1721299290000|2024-07-18 10:41:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|2
1721299300000|2024-07-18 10:41:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|3
1721299310000|2024-07-18 10:41:50|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|0
1721299320000|2024-07-18 10:42:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|7
1721299330000|2024-07-18 10:42:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1721299340000|2024-07-18 10:42:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|1
1721299350000|2024-07-18 10:42:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1721299360000|2024-07-18 10:42:40|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|1
1721299370000|2024-07-18 10:42:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1721299380000|2024-07-18 10:43:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|5
1721299390000|2024-07-18 10:43:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|6
1721299400000|2024-07-18 10:43:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1721299420000|2024-07-18 10:43:40|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|10
1721299430000|2024-07-18 10:43:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1721299440000|2024-07-18 10:44:00|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.2|2241.9|15
1721299450000|2024-07-18 10:44:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|2
1721299470000|2024-07-18 10:44:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|5
1721299480000|2024-07-18 10:44:40|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|5
1721299490000|2024-07-18 10:44:50|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|11
1721299500000|2024-07-18 10:45:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|5
1721299510000|2024-07-18 10:45:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1721299520000|2024-07-18 10:45:20|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|14
1721299530000|2024-07-18 10:45:30|||||||||1
1721299540000|2024-07-18 10:45:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1721299560000|2024-07-18 10:46:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1721299570000|2024-07-18 10:46:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1721299580000|2024-07-18 10:46:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1721299590000|2024-07-18 10:46:30|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|9
1721299600000|2024-07-18 10:46:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1721299630000|2024-07-18 10:47:10|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|11
1721299640000|2024-07-18 10:47:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1721299650000|2024-07-18 10:47:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1721299660000|2024-07-18 10:47:40|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|15
1721299680000|2024-07-18 10:48:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1721299690000|2024-07-18 10:48:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|7
1721299700000|2024-07-18 10:48:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|8
1721299710000|2024-07-18 10:48:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1721299720000|2024-07-18 10:48:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|16
1721299730000|2024-07-18 10:48:50|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|17
1721299740000|2024-07-18 10:49:00|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|7
1721299750000|2024-07-18 10:49:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|20
1721299760000|2024-07-18 10:49:20|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|28
1721299770000|2024-07-18 10:49:30|2241.3|2241|2241.9|2241.6|2241.9|2241.6|2241.3|2241|23
1721299780000|2024-07-18 10:49:40|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|9
1721299790000|2024-07-18 10:49:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|4
1721299800000|2024-07-18 10:50:00|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|8
1721299810000|2024-07-18 10:50:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|21
1721299820000|2024-07-18 10:50:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1721299830000|2024-07-18 10:50:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|4
1721299840000|2024-07-18 10:50:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1721299850000|2024-07-18 10:50:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|9
1721299860000|2024-07-18 10:51:00|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|8
1721299870000|2024-07-18 10:51:10|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|10
1721299880000|2024-07-18 10:51:20|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|12
1721299890000|2024-07-18 10:51:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1721299900000|2024-07-18 10:51:40|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|5
1721299910000|2024-07-18 10:51:50|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|8
1721299920000|2024-07-18 10:52:00|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|29
1721299930000|2024-07-18 10:52:10|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|6
1721299940000|2024-07-18 10:52:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1721299950000|2024-07-18 10:52:30|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|2
1721299960000|2024-07-18 10:52:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1721299970000|2024-07-18 10:52:50|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|14
1721299980000|2024-07-18 10:53:00|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|55
1721299990000|2024-07-18 10:53:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|10
1721300000000|2024-07-18 10:53:20|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|2
1721300010000|2024-07-18 10:53:30|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|15
1721300020000|2024-07-18 10:53:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|13
1721300030000|2024-07-18 10:53:50|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|0
1721300040000|2024-07-18 10:54:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1721300050000|2024-07-18 10:54:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1721300060000|2024-07-18 10:54:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1721300070000|2024-07-18 10:54:30|||||||||1
1721300080000|2024-07-18 10:54:40|||||||||11
1721300090000|2024-07-18 10:54:50|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|7
1721300100000|2024-07-18 10:55:00|2243|2242.7|2243|2242.7|2243|2242.7|2242.8|2242.5|43
1721300110000|2024-07-18 10:55:10|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|17
1721300120000|2024-07-18 10:55:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|5
1721300130000|2024-07-18 10:55:30|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|9
1721300140000|2024-07-18 10:55:40|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|9
1721300150000|2024-07-18 10:55:50|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.3|2242|4
1721300160000|2024-07-18 10:56:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|4
1721300170000|2024-07-18 10:56:10|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|11
1721300180000|2024-07-18 10:56:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1721300190000|2024-07-18 10:56:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1721300200000|2024-07-18 10:56:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|9
1721300210000|2024-07-18 10:56:50|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|6
1721300220000|2024-07-18 10:57:00|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|7
1721300230000|2024-07-18 10:57:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|31
1721300240000|2024-07-18 10:57:20|||||||||1
1721300250000|2024-07-18 10:57:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|10
1721300280000|2024-07-18 10:58:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|8
1721300290000|2024-07-18 10:58:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|43
1721300300000|2024-07-18 10:58:20|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|22
1721300310000|2024-07-18 10:58:30|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|19
1721300320000|2024-07-18 10:58:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|7
1721300330000|2024-07-18 10:58:50|2244.1|2243.8|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|17
1721300340000|2024-07-18 10:59:00|||||||||3
1721300350000|2024-07-18 10:59:10|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|36
1721300360000|2024-07-18 10:59:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|7
1721300370000|2024-07-18 10:59:30|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|42
1721300380000|2024-07-18 10:59:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|13
1721300390000|2024-07-18 10:59:50|||||||||10
1721300400000|2024-07-18 11:00:00|2244.3|2244|2243.9|2243.6|2244.5|2244.2|2243.9|2243.6|21
1721300420000|2024-07-18 11:00:20|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|9
1721300430000|2024-07-18 11:00:30|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|12
1721300440000|2024-07-18 11:00:40|||||||||4
1721300450000|2024-07-18 11:00:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|24
1721300460000|2024-07-18 11:01:00|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|8
1721300470000|2024-07-18 11:01:10|||||||||1
1721300480000|2024-07-18 11:01:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1721300490000|2024-07-18 11:01:30|||||||||6
1721300500000|2024-07-18 11:01:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|3
1721300510000|2024-07-18 11:01:50|||||||||1
1721300520000|2024-07-18 11:02:00|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|14
1721300530000|2024-07-18 11:02:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1721300540000|2024-07-18 11:02:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721300550000|2024-07-18 11:02:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|5
1721300560000|2024-07-18 11:02:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|3
1721300570000|2024-07-18 11:02:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721300580000|2024-07-18 11:03:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|16
1721300590000|2024-07-18 11:03:10|||||||||4
1721300600000|2024-07-18 11:03:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|5
1721300610000|2024-07-18 11:03:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|5
1721300620000|2024-07-18 11:03:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1721300630000|2024-07-18 11:03:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1721300640000|2024-07-18 11:04:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|5
1721300650000|2024-07-18 11:04:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1721300660000|2024-07-18 11:04:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1721300670000|2024-07-18 11:04:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1721300680000|2024-07-18 11:04:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1721300690000|2024-07-18 11:04:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|7
1721300700000|2024-07-18 11:05:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|6
1721300710000|2024-07-18 11:05:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|9
1721300720000|2024-07-18 11:05:20|||||||||2
1721300730000|2024-07-18 11:05:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|4
1721300740000|2024-07-18 11:05:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|17
1721300750000|2024-07-18 11:05:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|14
1721300760000|2024-07-18 11:06:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|15
1721300770000|2024-07-18 11:06:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|24
1721300780000|2024-07-18 11:06:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|2
1721300790000|2024-07-18 11:06:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|2
1721300800000|2024-07-18 11:06:40|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|5
1721300810000|2024-07-18 11:06:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721300820000|2024-07-18 11:07:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1721300830000|2024-07-18 11:07:10|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|8
1721300840000|2024-07-18 11:07:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|11
1721300850000|2024-07-18 11:07:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|3
1721300860000|2024-07-18 11:07:40|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|19
1721300870000|2024-07-18 11:07:50|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|20
1721300880000|2024-07-18 11:08:00|2243|2242.7|2243.3|2243|2243.3|2243|2242.9|2242.6|13
1721300890000|2024-07-18 11:08:10|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|6
1721300900000|2024-07-18 11:08:20|||||||||1
1721300910000|2024-07-18 11:08:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|7
1721300920000|2024-07-18 11:08:40|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|4
1721300940000|2024-07-18 11:09:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|6
1721300960000|2024-07-18 11:09:20|||||||||6
1721300970000|2024-07-18 11:09:30|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|9
1721300980000|2024-07-18 11:09:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|5
1721300990000|2024-07-18 11:09:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|19
1721301000000|2024-07-18 11:10:00|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|0
1721301010000|2024-07-18 11:10:10|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|5
1721301020000|2024-07-18 11:10:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|11
1721301030000|2024-07-18 11:10:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1721301040000|2024-07-18 11:10:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|34
1721301050000|2024-07-18 11:10:50|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.8|2241.5|76
1721301060000|2024-07-18 11:11:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1721301070000|2024-07-18 11:11:10|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1721301080000|2024-07-18 11:11:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|3
1721301090000|2024-07-18 11:11:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|8
1721301100000|2024-07-18 11:11:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|3
1721301110000|2024-07-18 11:11:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|5
1721301120000|2024-07-18 11:12:00|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|7
1721301130000|2024-07-18 11:12:10|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|21
1721301140000|2024-07-18 11:12:20|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.3|2241|63
1721301160000|2024-07-18 11:12:40|||||||||2
1721301170000|2024-07-18 11:12:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|7
1721301180000|2024-07-18 11:13:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1721301190000|2024-07-18 11:13:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|22
1721301200000|2024-07-18 11:13:20|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|10
1721301210000|2024-07-18 11:13:30|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1721301220000|2024-07-18 11:13:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|9
1721301230000|2024-07-18 11:13:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|6
1721301240000|2024-07-18 11:14:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|5
1721301250000|2024-07-18 11:14:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|7
1721301260000|2024-07-18 11:14:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|25
1721301270000|2024-07-18 11:14:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|129
1721301280000|2024-07-18 11:14:40|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|98
1721301290000|2024-07-18 11:14:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|86
1721301300000|2024-07-18 11:15:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|58
1721301310000|2024-07-18 11:15:10|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|25
1721301320000|2024-07-18 11:15:20|2241.4|2241.1|2241.9|2241.6|2242.4|2242.1|2241.4|2241.1|79
1721301330000|2024-07-18 11:15:30|2242|2241.7|2242|2241.7|2242|2241.7|2241.8|2241.5|50
1721301340000|2024-07-18 11:15:40|2242.1|2241.8|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|136
1721301350000|2024-07-18 11:15:50|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|70
1721301360000|2024-07-18 11:16:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|19
1721301370000|2024-07-18 11:16:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|2
1721301380000|2024-07-18 11:16:20|2240.8|2240.5|2240.7|2240.4|2241.3|2241|2240.7|2240.4|76
1721301390000|2024-07-18 11:16:30|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|9
1721301410000|2024-07-18 11:16:50|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|34
1721301420000|2024-07-18 11:17:00|||||||||1
1721301430000|2024-07-18 11:17:10|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.7|2240.4|74
1721301440000|2024-07-18 11:17:20|2241|2240.7|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|49
1721301450000|2024-07-18 11:17:30|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|38
1721301460000|2024-07-18 11:17:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|3
1721301470000|2024-07-18 11:17:50|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|7
1721301480000|2024-07-18 11:18:00|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|4
1721301490000|2024-07-18 11:18:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.3|2240|9
1721301500000|2024-07-18 11:18:20|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.3|2240|9
1721301510000|2024-07-18 11:18:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|12
1721301520000|2024-07-18 11:18:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1721301530000|2024-07-18 11:18:50|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|4
1721301540000|2024-07-18 11:19:00|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|14
1721301550000|2024-07-18 11:19:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|4
1721301560000|2024-07-18 11:19:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|3
1721301570000|2024-07-18 11:19:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|3
1721301580000|2024-07-18 11:19:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|11
1721301590000|2024-07-18 11:19:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1721301600000|2024-07-18 11:20:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|16
1721301610000|2024-07-18 11:20:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|1
1721301620000|2024-07-18 11:20:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|11
1721301630000|2024-07-18 11:20:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|9
1721301640000|2024-07-18 11:20:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|9
1721301650000|2024-07-18 11:20:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|16
1721301660000|2024-07-18 11:21:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1721301670000|2024-07-18 11:21:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|8
1721301680000|2024-07-18 11:21:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|6
1721301710000|2024-07-18 11:21:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|7
1721301720000|2024-07-18 11:22:00|||||||||1
1721301730000|2024-07-18 11:22:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1721301740000|2024-07-18 11:22:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|17
1721301750000|2024-07-18 11:22:30|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|3
1721301760000|2024-07-18 11:22:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.3|2240|14
1721301770000|2024-07-18 11:22:50|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|11
1721301780000|2024-07-18 11:23:00|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|22
1721301790000|2024-07-18 11:23:10|||||||||1
1721301800000|2024-07-18 11:23:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1721301810000|2024-07-18 11:23:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|20
1721301820000|2024-07-18 11:23:40|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|7
1721301830000|2024-07-18 11:23:50|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|10
1721301840000|2024-07-18 11:24:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|1
1721301850000|2024-07-18 11:24:10|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|41
1721301860000|2024-07-18 11:24:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|4
1721301870000|2024-07-18 11:24:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1721301880000|2024-07-18 11:24:40|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1721301890000|2024-07-18 11:24:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|7
1721301900000|2024-07-18 11:25:00|2240.7|2240.4|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|13
1721301910000|2024-07-18 11:25:10|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|7
1721301930000|2024-07-18 11:25:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1721301940000|2024-07-18 11:25:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|20
1721301950000|2024-07-18 11:25:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|3
1721301970000|2024-07-18 11:26:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1721301980000|2024-07-18 11:26:20|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1721301990000|2024-07-18 11:26:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1721302000000|2024-07-18 11:26:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1721302010000|2024-07-18 11:26:50|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|16
1721302020000|2024-07-18 11:27:00|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240.1|2239.8|4
1721302030000|2024-07-18 11:27:10|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|1
1721302040000|2024-07-18 11:27:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1721302050000|2024-07-18 11:27:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|3
1721302070000|2024-07-18 11:27:50|2239.9|2239.6|2240.3|2240|2240.5|2240.2|2239.9|2239.6|10
1721302080000|2024-07-18 11:28:00|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|2
1721302090000|2024-07-18 11:28:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1721302100000|2024-07-18 11:28:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1721302110000|2024-07-18 11:28:30|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1721302120000|2024-07-18 11:28:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|5
1721302130000|2024-07-18 11:28:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|3
1721302140000|2024-07-18 11:29:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1721302150000|2024-07-18 11:29:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|3
1721302160000|2024-07-18 11:29:20|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|6
1721302170000|2024-07-18 11:29:30|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|2
1721302180000|2024-07-18 11:29:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1721302190000|2024-07-18 11:29:50|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|4
1721302200000|2024-07-18 11:30:00|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|12
1721302210000|2024-07-18 11:30:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1721302220000|2024-07-18 11:30:20|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|1
1721302240000|2024-07-18 11:30:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|10
1721302250000|2024-07-18 11:30:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|4
1721302260000|2024-07-18 11:31:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1721302270000|2024-07-18 11:31:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|4
1721302290000|2024-07-18 11:31:30|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.3|2239|12
1721302300000|2024-07-18 11:31:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|3
1721302310000|2024-07-18 11:31:50|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239|2238.7|5
1721302320000|2024-07-18 11:32:00|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1721302330000|2024-07-18 11:32:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.3|2239|6
1721302340000|2024-07-18 11:32:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1721302350000|2024-07-18 11:32:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1721302360000|2024-07-18 11:32:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1721302370000|2024-07-18 11:32:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|2
1721302380000|2024-07-18 11:33:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1721302390000|2024-07-18 11:33:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|7
1721302400000|2024-07-18 11:33:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|4
1721302410000|2024-07-18 11:33:30|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|3
1721302420000|2024-07-18 11:33:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|10
1721302430000|2024-07-18 11:33:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1721302440000|2024-07-18 11:34:00|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|8
1721302450000|2024-07-18 11:34:10|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239|2238.7|22
1721302460000|2024-07-18 11:34:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|7
1721302470000|2024-07-18 11:34:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|5
1721302480000|2024-07-18 11:34:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|6
1721302490000|2024-07-18 11:34:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1721302500000|2024-07-18 11:35:00|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|4
1721302510000|2024-07-18 11:35:10|2239.6|2239.3|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|6
1721302520000|2024-07-18 11:35:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1721302530000|2024-07-18 11:35:30|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|3
1721302540000|2024-07-18 11:35:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|1
1721302550000|2024-07-18 11:35:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|1
1721302560000|2024-07-18 11:36:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|3
1721302570000|2024-07-18 11:36:10|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|5
1721302580000|2024-07-18 11:36:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|5
1721302590000|2024-07-18 11:36:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1721302600000|2024-07-18 11:36:40|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|3
1721302610000|2024-07-18 11:36:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|5
1721302620000|2024-07-18 11:37:00|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|12
1721302630000|2024-07-18 11:37:10|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1721302640000|2024-07-18 11:37:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|3
1721302650000|2024-07-18 11:37:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1721302660000|2024-07-18 11:37:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|6
1721302670000|2024-07-18 11:37:50|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1721302680000|2024-07-18 11:38:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|6
1721302690000|2024-07-18 11:38:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|4
1721302700000|2024-07-18 11:38:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1721302710000|2024-07-18 11:38:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1721302730000|2024-07-18 11:38:50|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.1|2238.8|10
1721302740000|2024-07-18 11:39:00|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|2
1721302750000|2024-07-18 11:39:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|4
1721302760000|2024-07-18 11:39:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|3
1721302770000|2024-07-18 11:39:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|4
1721302780000|2024-07-18 11:39:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|5
1721302790000|2024-07-18 11:39:50|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|6
1721302800000|2024-07-18 11:40:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1721302810000|2024-07-18 11:40:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|12
1721302840000|2024-07-18 11:40:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|5
1721302850000|2024-07-18 11:40:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|5
1721302870000|2024-07-18 11:41:10|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|7
1721302880000|2024-07-18 11:41:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1721302890000|2024-07-18 11:41:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|4
1721302900000|2024-07-18 11:41:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1721302920000|2024-07-18 11:42:00|||||||||4
1721302930000|2024-07-18 11:42:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|3
1721302940000|2024-07-18 11:42:20|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|3
1721302960000|2024-07-18 11:42:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|4
1721302970000|2024-07-18 11:42:50|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1721302980000|2024-07-18 11:43:00|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|6
1721302990000|2024-07-18 11:43:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721303000000|2024-07-18 11:43:20|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|16
1721303010000|2024-07-18 11:43:30|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|7
1721303020000|2024-07-18 11:43:40|||||||||1
1721303030000|2024-07-18 11:43:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1721303040000|2024-07-18 11:44:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|6
1721303050000|2024-07-18 11:44:10|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|4
1721303060000|2024-07-18 11:44:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|3
1721303070000|2024-07-18 11:44:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1721303080000|2024-07-18 11:44:40|||||||||2
1721303090000|2024-07-18 11:44:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240|2239.7|37
1721303100000|2024-07-18 11:45:00|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|17
1721303130000|2024-07-18 11:45:30|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|11
1721303140000|2024-07-18 11:45:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|14
1721303160000|2024-07-18 11:46:00|||||||||1
1721303170000|2024-07-18 11:46:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|8
1721303180000|2024-07-18 11:46:20|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|8
1721303190000|2024-07-18 11:46:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|8
1721303200000|2024-07-18 11:46:40|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|8
1721303210000|2024-07-18 11:46:50|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|11
1721303220000|2024-07-18 11:47:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|6
1721303230000|2024-07-18 11:47:10|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|6
1721303240000|2024-07-18 11:47:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|5
1721303250000|2024-07-18 11:47:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|8
1721303260000|2024-07-18 11:47:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1721303270000|2024-07-18 11:47:50|||||||||3
1721303280000|2024-07-18 11:48:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|6
1721303290000|2024-07-18 11:48:10|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|44
1721303300000|2024-07-18 11:48:20|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|17
1721303310000|2024-07-18 11:48:30|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|14
1721303320000|2024-07-18 11:48:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|3
1721303330000|2024-07-18 11:48:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1721303340000|2024-07-18 11:49:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1721303350000|2024-07-18 11:49:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1721303360000|2024-07-18 11:49:20|||||||||1
1721303370000|2024-07-18 11:49:30|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|6
1721303380000|2024-07-18 11:49:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2
1721303390000|2024-07-18 11:49:50|2240.6|2240.3|2240.3|2240|2240.7|2240.4|2240.3|2240|11
1721303400000|2024-07-18 11:50:00|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|0
1721303410000|2024-07-18 11:50:10|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|19
1721303430000|2024-07-18 11:50:30|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|22
1721303440000|2024-07-18 11:50:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|20
1721303450000|2024-07-18 11:50:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|1
1721303460000|2024-07-18 11:51:00|||||||||4
1721303470000|2024-07-18 11:51:10|||||||||11
1721303480000|2024-07-18 11:51:20|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|5
1721303490000|2024-07-18 11:51:30|2241|2240.7|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|15
1721303500000|2024-07-18 11:51:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|4
1721303510000|2024-07-18 11:51:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|4
1721303520000|2024-07-18 11:52:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|3
1721303530000|2024-07-18 11:52:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1721303540000|2024-07-18 11:52:20|||||||||1
1721303550000|2024-07-18 11:52:30|||||||||1
1721303560000|2024-07-18 11:52:40|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|12
1721303570000|2024-07-18 11:52:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1721303580000|2024-07-18 11:53:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|12
1721303590000|2024-07-18 11:53:10|||||||||3
1721303600000|2024-07-18 11:53:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|6
1721303610000|2024-07-18 11:53:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|3
1721303620000|2024-07-18 11:53:40|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|3
1721303630000|2024-07-18 11:53:50|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|14
1721303640000|2024-07-18 11:54:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|6
1721303650000|2024-07-18 11:54:10|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|12
1721303660000|2024-07-18 11:54:20|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|9
1721303670000|2024-07-18 11:54:30|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|1
1721303690000|2024-07-18 11:54:50|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|2
1721303700000|2024-07-18 11:55:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|13
1721303720000|2024-07-18 11:55:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|9
1721303730000|2024-07-18 11:55:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|8
1721303740000|2024-07-18 11:55:40|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|3
1721303750000|2024-07-18 11:55:50|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|5
1721303760000|2024-07-18 11:56:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|23
1721303770000|2024-07-18 11:56:10|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|5
1721303780000|2024-07-18 11:56:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|4
1721303790000|2024-07-18 11:56:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1721303800000|2024-07-18 11:56:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|5
1721303810000|2024-07-18 11:56:50|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|8
1721303820000|2024-07-18 11:57:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1721303830000|2024-07-18 11:57:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|8
1721303840000|2024-07-18 11:57:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|28
1721303860000|2024-07-18 11:57:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|7
1721303870000|2024-07-18 11:57:50|||||||||2
1721303880000|2024-07-18 11:58:00|||||||||6
1721303890000|2024-07-18 11:58:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|13
1721303900000|2024-07-18 11:58:20|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|11
1721303910000|2024-07-18 11:58:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1721303920000|2024-07-18 11:58:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|5
1721303930000|2024-07-18 11:58:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1721303940000|2024-07-18 11:59:00|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|1
1721303950000|2024-07-18 11:59:10|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|15
1721303960000|2024-07-18 11:59:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|3
1721303970000|2024-07-18 11:59:30|2241.3|2241|2241.1|2240.8|2241.3|2241|2241|2240.7|3
1721303980000|2024-07-18 11:59:40|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|5
1721303990000|2024-07-18 11:59:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|5
1721304000000|2024-07-18 12:00:00|2241.4|2241.1|2241.3|2241|2241.6|2241.3|2241.3|2241|22
1721304010000|2024-07-18 12:00:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|4
1721304020000|2024-07-18 12:00:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|15
1721304030000|2024-07-18 12:00:30|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|29
1721304040000|2024-07-18 12:00:40|2241.7|2241.4|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|32
1721304050000|2024-07-18 12:00:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|11
1721304060000|2024-07-18 12:01:00|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|17
1721304070000|2024-07-18 12:01:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1721304080000|2024-07-18 12:01:20|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|6
1721304090000|2024-07-18 12:01:30|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.3|2240|0
1721304100000|2024-07-18 12:01:40|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|9
1721304110000|2024-07-18 12:01:50|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240.1|2239.8|4
1721304120000|2024-07-18 12:02:00|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1721304130000|2024-07-18 12:02:10|2240.2|2239.9|2240|2239.7|2240.3|2240|2240|2239.7|4
1721304140000|2024-07-18 12:02:20|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.6|2239.3|4
1721304150000|2024-07-18 12:02:30|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|50
1721304160000|2024-07-18 12:02:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|7
1721304170000|2024-07-18 12:02:50|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.1|2238.8|64
1721304180000|2024-07-18 12:03:00|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|7
1721304190000|2024-07-18 12:03:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1721304200000|2024-07-18 12:03:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1721304210000|2024-07-18 12:03:30|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|4
1721304220000|2024-07-18 12:03:40|2239.6|2239.3|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|13
1721304230000|2024-07-18 12:03:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|5
1721304240000|2024-07-18 12:04:00|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|5
1721304250000|2024-07-18 12:04:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1721304260000|2024-07-18 12:04:20|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|4
1721304270000|2024-07-18 12:04:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1721304280000|2024-07-18 12:04:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|13
1721304290000|2024-07-18 12:04:50|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|2
1721304300000|2024-07-18 12:05:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|1
1721304310000|2024-07-18 12:05:10|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.9|2238.6|7
1721304320000|2024-07-18 12:05:20|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|2
1721304330000|2024-07-18 12:05:30|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|10
1721304340000|2024-07-18 12:05:40|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.3|2238|4
1721304350000|2024-07-18 12:05:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|22
1721304360000|2024-07-18 12:06:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|20
1721304370000|2024-07-18 12:06:10|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2238|2237.7|18
1721304380000|2024-07-18 12:06:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1721304390000|2024-07-18 12:06:30|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|20
1721304400000|2024-07-18 12:06:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|4
1721304410000|2024-07-18 12:06:50|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|20
1721304420000|2024-07-18 12:07:00|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|1
1721304440000|2024-07-18 12:07:20|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.8|2237.5|18
1721304450000|2024-07-18 12:07:30|||||||||4
1721304460000|2024-07-18 12:07:40|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|35
1721304470000|2024-07-18 12:07:50|2237.6|2237.3|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|19
1721304480000|2024-07-18 12:08:00|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|8
1721304490000|2024-07-18 12:08:10|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|28
1721304500000|2024-07-18 12:08:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|17
1721304510000|2024-07-18 12:08:30|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|19
1721304520000|2024-07-18 12:08:40|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|12
1721304530000|2024-07-18 12:08:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|8
1721304540000|2024-07-18 12:09:00|2237.3|2237|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|14
1721304550000|2024-07-18 12:09:10|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|10
1721304560000|2024-07-18 12:09:20|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|5
1721304570000|2024-07-18 12:09:30|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|22
1721304580000|2024-07-18 12:09:40|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|9
1721304590000|2024-07-18 12:09:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2237.1|2236.8|2
1721304600000|2024-07-18 12:10:00|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|11
1721304610000|2024-07-18 12:10:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|1
1721304620000|2024-07-18 12:10:20|2237.2|2236.9|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|6
1721304630000|2024-07-18 12:10:30|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.3|2237|11
1721304640000|2024-07-18 12:10:40|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|5
1721304650000|2024-07-18 12:10:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1721304660000|2024-07-18 12:11:00|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1721304670000|2024-07-18 12:11:10|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|8
1721304680000|2024-07-18 12:11:20|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|31
1721304690000|2024-07-18 12:11:30|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1721304700000|2024-07-18 12:11:40|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|8
1721304710000|2024-07-18 12:11:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1721304720000|2024-07-18 12:12:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|9
1721304730000|2024-07-18 12:12:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1721304740000|2024-07-18 12:12:20|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|1
1721304750000|2024-07-18 12:12:30|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|26
1721304760000|2024-07-18 12:12:40|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1721304770000|2024-07-18 12:12:50|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|6
1721304780000|2024-07-18 12:13:00|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|22
1721304790000|2024-07-18 12:13:10|||||||||3
1721304800000|2024-07-18 12:13:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|11
1721304810000|2024-07-18 12:13:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|6
1721304820000|2024-07-18 12:13:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|3
1721304830000|2024-07-18 12:13:50|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|5
1721304840000|2024-07-18 12:14:00|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|6
1721304850000|2024-07-18 12:14:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|6
1721304860000|2024-07-18 12:14:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1721304870000|2024-07-18 12:14:30|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|11
1721304880000|2024-07-18 12:14:40|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|4
1721304890000|2024-07-18 12:14:50|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|14
1721304900000|2024-07-18 12:15:00|2238.2|2237.9|2237.2|2236.9|2238.2|2237.9|2236.3|2236|233
1721304910000|2024-07-18 12:15:10|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|44
1721304920000|2024-07-18 12:15:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1721304930000|2024-07-18 12:15:30|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|9
1721304940000|2024-07-18 12:15:40|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|10
1721304950000|2024-07-18 12:15:50|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.5|2236.2|44
1721304960000|2024-07-18 12:16:00|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|4
1721304970000|2024-07-18 12:16:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|14
1721304980000|2024-07-18 12:16:20|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|3
1721304990000|2024-07-18 12:16:30|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|12
1721305000000|2024-07-18 12:16:40|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.3|2236|9
1721305010000|2024-07-18 12:16:50|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|12
1721305020000|2024-07-18 12:17:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|16
1721305030000|2024-07-18 12:17:10|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|2
1721305040000|2024-07-18 12:17:20|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|4
1721305050000|2024-07-18 12:17:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.3|2236|7
1721305060000|2024-07-18 12:17:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1721305070000|2024-07-18 12:17:50|2236.6|2236.3|2237.3|2237|2237.4|2237.1|2236.6|2236.3|116
1721305080000|2024-07-18 12:18:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|5
1721305090000|2024-07-18 12:18:10|||||||||4
1721305100000|2024-07-18 12:18:20|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|1
1721305110000|2024-07-18 12:18:30|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|12
1721305120000|2024-07-18 12:18:40|2237.4|2237.1|2238.2|2237.9|2238.2|2237.9|2237.4|2237.1|16
1721305130000|2024-07-18 12:18:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238|2237.7|23
1721305140000|2024-07-18 12:19:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.1|2237.8|10
1721305150000|2024-07-18 12:19:10|2238.4|2238.1|2238.8|2238.5|2238.8|2238.5|2238.3|2238|34
1721305160000|2024-07-18 12:19:20|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|55
1721305170000|2024-07-18 12:19:30|2239|2238.7|2239|2238.7|2239.2|2238.9|2239|2238.7|13
1721305180000|2024-07-18 12:19:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|24
1721305190000|2024-07-18 12:19:50|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|15
1721305200000|2024-07-18 12:20:00|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|4
1721305210000|2024-07-18 12:20:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|20
1721305220000|2024-07-18 12:20:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|9
1721305230000|2024-07-18 12:20:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|16
1721305240000|2024-07-18 12:20:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|4
1721305250000|2024-07-18 12:20:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|12
1721305260000|2024-07-18 12:21:00|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|6
1721305270000|2024-07-18 12:21:10|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.3|2238|64
1721305280000|2024-07-18 12:21:20|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|13
1721305290000|2024-07-18 12:21:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|16
1721305300000|2024-07-18 12:21:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|37
1721305310000|2024-07-18 12:21:50|2239|2238.7|2239|2238.7|2239|2238.7|2238.8|2238.5|9
1721305320000|2024-07-18 12:22:00|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|11
1721305330000|2024-07-18 12:22:10|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|13
1721305340000|2024-07-18 12:22:20|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|11
1721305350000|2024-07-18 12:22:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|24
1721305360000|2024-07-18 12:22:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|4
1721305370000|2024-07-18 12:22:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1721305380000|2024-07-18 12:23:00|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|13
1721305390000|2024-07-18 12:23:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|4
1721305400000|2024-07-18 12:23:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|11
1721305410000|2024-07-18 12:23:30|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.3|2238|52
1721305420000|2024-07-18 12:23:40|2238.7|2238.4|2238.8|2238.5|2239|2238.7|2238.7|2238.4|11
1721305430000|2024-07-18 12:23:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1721305440000|2024-07-18 12:24:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|6
1721305450000|2024-07-18 12:24:10|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|26
1721305460000|2024-07-18 12:24:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|8
1721305470000|2024-07-18 12:24:30|2239.6|2239.3|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|18
1721305490000|2024-07-18 12:24:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|24
1721305500000|2024-07-18 12:25:00|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|14
1721305510000|2024-07-18 12:25:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|7
1721305520000|2024-07-18 12:25:20|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|20
1721305530000|2024-07-18 12:25:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|13
1721305550000|2024-07-18 12:25:50|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|66
1721305560000|2024-07-18 12:26:00|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|12
1721305570000|2024-07-18 12:26:10|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|55
1721305580000|2024-07-18 12:26:20|2238.7|2238.4|2238.3|2238|2238.9|2238.6|2238.3|2238|24
1721305590000|2024-07-18 12:26:30|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|11
1721305600000|2024-07-18 12:26:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|10
1721305610000|2024-07-18 12:26:50|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|25
1721305620000|2024-07-18 12:27:00|2238.1|2237.8|2237.7|2237.4|2238.3|2238|2237.6|2237.3|63
1721305630000|2024-07-18 12:27:10|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|7
1721305640000|2024-07-18 12:27:20|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|9
1721305650000|2024-07-18 12:27:30|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|11
1721305660000|2024-07-18 12:27:40|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|12
1721305670000|2024-07-18 12:27:50|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|3
1721305680000|2024-07-18 12:28:00|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|6
1721305690000|2024-07-18 12:28:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1721305700000|2024-07-18 12:28:20|||||||||6
1721305710000|2024-07-18 12:28:30|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|6
1721305720000|2024-07-18 12:28:40|||||||||14
1721305730000|2024-07-18 12:28:50|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1721305740000|2024-07-18 12:29:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|15
1721305750000|2024-07-18 12:29:10|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|12
1721305760000|2024-07-18 12:29:20|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|14
1721305770000|2024-07-18 12:29:30|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|16
1721305780000|2024-07-18 12:29:40|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|25
1721305790000|2024-07-18 12:29:50|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|32
1721305800000|2024-07-18 12:30:00|2241.1|2240.8|2237.7|2237.4|2241.1|2240.8|2236.9|2236.6|773
1721305810000|2024-07-18 12:30:10|2237.9|2237.6|2236.5|2236.2|2237.9|2237.6|2235.9|2235.6|202
1721305820000|2024-07-18 12:30:20|2236.6|2236.3|2236.8|2236.5|2237|2236.7|2235.5|2235.2|120
1721305830000|2024-07-18 12:30:30|2236.9|2236.6|2237.1|2236.8|2237.6|2237.3|2236.7|2236.4|50
1721305840000|2024-07-18 12:30:40|2237.2|2236.9|2237.7|2237.4|2237.7|2237.4|2236.9|2236.6|80
1721305850000|2024-07-18 12:30:50|2237.1|2236.8|2237.1|2236.8|2238|2237.7|2237.1|2236.8|167
1721305860000|2024-07-18 12:31:00|2237.3|2237|2236.1|2235.8|2237.3|2237|2235.6|2235.3|87
1721305870000|2024-07-18 12:31:10|2236|2235.7|2234.6|2234.3|2236|2235.7|2234.4|2234.1|146
1721305880000|2024-07-18 12:31:20|2234.5|2234.2|2235.9|2235.6|2235.9|2235.6|2234.5|2234.2|75
1721305890000|2024-07-18 12:31:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|57
1721305900000|2024-07-18 12:31:40|2235.9|2235.6|2235.9|2235.6|2236.4|2236.1|2235.7|2235.4|55
1721305910000|2024-07-18 12:31:50|2235.8|2235.5|2234.9|2234.6|2236|2235.7|2234.7|2234.4|100
1721305920000|2024-07-18 12:32:00|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|34
1721305930000|2024-07-18 12:32:10|2235.5|2235.2|2234.8|2234.5|2235.6|2235.3|2234.8|2234.5|25
1721305940000|2024-07-18 12:32:20|2234.7|2234.4|2234.8|2234.5|2235|2234.7|2234.5|2234.2|19
1721305950000|2024-07-18 12:32:30|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.1|2233.8|89
1721305960000|2024-07-18 12:32:40|2234.9|2234.6|2236.1|2235.8|2236.2|2235.9|2234.9|2234.6|23
1721305970000|2024-07-18 12:32:50|2236.3|2236|2236.6|2236.3|2237.3|2237|2236.2|2235.9|59
1721305980000|2024-07-18 12:33:00|2236.9|2236.6|2237.7|2237.4|2237.9|2237.6|2236.9|2236.6|72
1721305990000|2024-07-18 12:33:10|2237.8|2237.5|2237.4|2237.1|2238.1|2237.8|2237.4|2237.1|67
1721306000000|2024-07-18 12:33:20|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.8|2236.5|23
1721306010000|2024-07-18 12:33:30|2236.9|2236.6|2236.3|2236|2237.1|2236.8|2236.3|2236|81
1721306020000|2024-07-18 12:33:40|2236.5|2236.2|2235.6|2235.3|2236.5|2236.2|2235.3|2235|44
1721306030000|2024-07-18 12:33:50|2235.7|2235.4|2234.2|2233.9|2235.7|2235.4|2234|2233.7|247
1721306040000|2024-07-18 12:34:00|2234.3|2234|2234.8|2234.5|2235.3|2235|2234.3|2234|74
1721306050000|2024-07-18 12:34:10|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235|2234.7|13
1721306060000|2024-07-18 12:34:20|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.3|2235|16
1721306070000|2024-07-18 12:34:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.1|2235.8|23
1721306080000|2024-07-18 12:34:40|2236.2|2235.9|2237|2236.7|2237|2236.7|2236|2235.7|28
1721306090000|2024-07-18 12:34:50|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237|2236.7|17
1721306100000|2024-07-18 12:35:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2236.9|2236.6|22
1721306110000|2024-07-18 12:35:10|2237.4|2237.1|2238|2237.7|2238|2237.7|2237.4|2237.1|18
1721306120000|2024-07-18 12:35:20|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|10
1721306130000|2024-07-18 12:35:30|2237.4|2237.1|2237.3|2237|2237.6|2237.3|2237.3|2237|14
1721306140000|2024-07-18 12:35:40|2237.2|2236.9|2237.7|2237.4|2237.7|2237.4|2237.2|2236.9|11
1721306150000|2024-07-18 12:35:50|2237.8|2237.5|2236.8|2236.5|2237.8|2237.5|2236.8|2236.5|23
1721306160000|2024-07-18 12:36:00|2236.9|2236.6|2237.4|2237.1|2237.5|2237.2|2236.8|2236.5|64
1721306170000|2024-07-18 12:36:10|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|13
1721306180000|2024-07-18 12:36:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|23
1721306190000|2024-07-18 12:36:30|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.5|2237.2|2
1721306200000|2024-07-18 12:36:40|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|6
1721306210000|2024-07-18 12:36:50|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.5|2237.2|60
1721306220000|2024-07-18 12:37:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.2|2236.9|3
1721306230000|2024-07-18 12:37:10|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|17
1721306240000|2024-07-18 12:37:20|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|3
1721306250000|2024-07-18 12:37:30|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|16
1721306260000|2024-07-18 12:37:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|25
1721306270000|2024-07-18 12:37:50|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.5|2237.2|10
1721306280000|2024-07-18 12:38:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.7|2237.4|13
1721306290000|2024-07-18 12:38:10|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|18
1721306300000|2024-07-18 12:38:20|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.5|2237.2|24
1721306310000|2024-07-18 12:38:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|10
1721306320000|2024-07-18 12:38:40|2237.4|2237.1|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|16
1721306330000|2024-07-18 12:38:50|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|47
1721306340000|2024-07-18 12:39:00|2238.6|2238.3|2239.4|2239.1|2239.4|2239.1|2238.6|2238.3|56
1721306350000|2024-07-18 12:39:10|2239.3|2239|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|55
1721306360000|2024-07-18 12:39:20|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|39
1721306370000|2024-07-18 12:39:30|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.3|2238|24
1721306380000|2024-07-18 12:39:40|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|7
1721306390000|2024-07-18 12:39:50|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.3|2238|10
1721306400000|2024-07-18 12:40:00|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.3|2238|5
1721306410000|2024-07-18 12:40:10|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|43
1721306420000|2024-07-18 12:40:20|2238.8|2238.5|2239|2238.7|2239.1|2238.8|2238.7|2238.4|24
1721306430000|2024-07-18 12:40:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|8
1721306440000|2024-07-18 12:40:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|24
1721306450000|2024-07-18 12:40:50|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|4
1721306460000|2024-07-18 12:41:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|10
1721306470000|2024-07-18 12:41:10|2239.2|2238.9|2238.7|2238.4|2239.2|2238.9|2238.7|2238.4|16
1721306480000|2024-07-18 12:41:20|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|13
1721306490000|2024-07-18 12:41:30|2238.8|2238.5|2239.2|2238.9|2239.3|2239|2238.8|2238.5|14
1721306500000|2024-07-18 12:41:40|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|15
1721306510000|2024-07-18 12:41:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|15
1721306520000|2024-07-18 12:42:00|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|25
1721306530000|2024-07-18 12:42:10|2239.7|2239.4|2240|2239.7|2240|2239.7|2239.7|2239.4|24
1721306540000|2024-07-18 12:42:20|2240.1|2239.8|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|8
1721306550000|2024-07-18 12:42:30|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|37
1721306560000|2024-07-18 12:42:40|2239.6|2239.3|2239.8|2239.5|2240|2239.7|2239.6|2239.3|17
1721306570000|2024-07-18 12:42:50|2239.7|2239.4|2239|2238.7|2239.8|2239.5|2238.9|2238.6|45
1721306580000|2024-07-18 12:43:00|2238.9|2238.6|2238.5|2238.2|2239|2238.7|2238.5|2238.2|46
1721306590000|2024-07-18 12:43:10|2238.4|2238.1|2237.7|2237.4|2238.4|2238.1|2237.5|2237.2|72
1721306600000|2024-07-18 12:43:20|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.6|2237.3|22
1721306610000|2024-07-18 12:43:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|13
1721306620000|2024-07-18 12:43:40|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|56
1721306630000|2024-07-18 12:43:50|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|5
1721306640000|2024-07-18 12:44:00|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2237.3|2237|13
1721306650000|2024-07-18 12:44:10|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1721306660000|2024-07-18 12:44:20|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237|2236.7|13
1721306670000|2024-07-18 12:44:30|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.3|2237|36
1721306680000|2024-07-18 12:44:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|4
1721306690000|2024-07-18 12:44:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|1
1721306700000|2024-07-18 12:45:00|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|14
1721306710000|2024-07-18 12:45:10|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|14
1721306720000|2024-07-18 12:45:20|2236.3|2236|2236|2235.7|2236.3|2236|2235.9|2235.6|30
1721306730000|2024-07-18 12:45:30|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|22
1721306740000|2024-07-18 12:45:40|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|9
1721306750000|2024-07-18 12:45:50|2236|2235.7|2236|2235.7|2236|2235.7|2235.9|2235.6|7
1721306760000|2024-07-18 12:46:00|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|31
1721306770000|2024-07-18 12:46:10|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|4
1721306780000|2024-07-18 12:46:20|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.7|2235.4|12
1721306790000|2024-07-18 12:46:30|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|6
1721306800000|2024-07-18 12:46:40|2235.6|2235.3|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|19
1721306810000|2024-07-18 12:46:50|2236|2235.7|2236|2235.7|2236|2235.7|2235.8|2235.5|13
1721306820000|2024-07-18 12:47:00|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.9|2235.6|14
1721306830000|2024-07-18 12:47:10|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|4
1721306840000|2024-07-18 12:47:20|2235.9|2235.6|2235.5|2235.2|2235.9|2235.6|2235.3|2235|16
1721306850000|2024-07-18 12:47:30|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|14
1721306860000|2024-07-18 12:47:40|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2235.3|2235|0
1721306870000|2024-07-18 12:47:50|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|1
1721306880000|2024-07-18 12:48:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|15
1721306890000|2024-07-18 12:48:10|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|6
1721306900000|2024-07-18 12:48:20|2235.8|2235.5|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|54
1721306910000|2024-07-18 12:48:30|2235.9|2235.6|2236.4|2236.1|2236.5|2236.2|2235.9|2235.6|50
1721306920000|2024-07-18 12:48:40|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|4
1721306930000|2024-07-18 12:48:50|2236.3|2236|2236.9|2236.6|2236.9|2236.6|2236.2|2235.9|29
1721306940000|2024-07-18 12:49:00|2237|2236.7|2237|2236.7|2237.3|2237|2236.8|2236.5|28
1721306950000|2024-07-18 12:49:10|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237.1|2236.8|5
1721306960000|2024-07-18 12:49:20|2237.4|2237.1|2237.5|2237.2|2237.8|2237.5|2237.3|2237|128
1721306970000|2024-07-18 12:49:30|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|15
1721306980000|2024-07-18 12:49:40|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|93
1721306990000|2024-07-18 12:49:50|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|1
1721307000000|2024-07-18 12:50:00|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.8|2236.5|22
1721307010000|2024-07-18 12:50:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1721307020000|2024-07-18 12:50:20|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.8|2236.5|13
1721307030000|2024-07-18 12:50:30|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.6|2236.3|16
1721307040000|2024-07-18 12:50:40|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|17
1721307050000|2024-07-18 12:50:50|2236.5|2236.2|2236.2|2235.9|2236.5|2236.2|2236.2|2235.9|13
1721307060000|2024-07-18 12:51:00|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|9
1721307070000|2024-07-18 12:51:10|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.6|2235.3|31
1721307080000|2024-07-18 12:51:20|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|15
1721307090000|2024-07-18 12:51:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|11
1721307100000|2024-07-18 12:51:40|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|19
1721307110000|2024-07-18 12:51:50|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|19
1721307120000|2024-07-18 12:52:00|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.6|2235.3|29
1721307130000|2024-07-18 12:52:10|2235.4|2235.1|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|43
1721307140000|2024-07-18 12:52:20|2234.6|2234.3|2235|2234.7|2235.1|2234.8|2234.5|2234.2|16
1721307150000|2024-07-18 12:52:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|2
1721307160000|2024-07-18 12:52:40|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|15
1721307170000|2024-07-18 12:52:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|10
1721307180000|2024-07-18 12:53:00|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2235|2234.7|18
1721307190000|2024-07-18 12:53:10|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.5|2234.2|20
1721307200000|2024-07-18 12:53:20|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|4
1721307210000|2024-07-18 12:53:30|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|65
1721307220000|2024-07-18 12:53:40|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|8
1721307230000|2024-07-18 12:53:50|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|27
1721307240000|2024-07-18 12:54:00|2234.3|2234|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|26
1721307250000|2024-07-18 12:54:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|4
1721307260000|2024-07-18 12:54:20|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.2|2233.9|20
1721307270000|2024-07-18 12:54:30|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.3|2234|10
1721307280000|2024-07-18 12:54:40|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|36
1721307290000|2024-07-18 12:54:50|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.5|2234.2|28
1721307300000|2024-07-18 12:55:00|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|89
1721307310000|2024-07-18 12:55:10|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|13
1721307320000|2024-07-18 12:55:20|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.5|2234.2|85
1721307330000|2024-07-18 12:55:30|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|10
1721307340000|2024-07-18 12:55:40|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|13
1721307350000|2024-07-18 12:55:50|2235.4|2235.1|2235.9|2235.6|2236.2|2235.9|2235.4|2235.1|185
1721307360000|2024-07-18 12:56:00|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.7|2235.4|11
1721307370000|2024-07-18 12:56:10|2235.8|2235.5|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|15
1721307380000|2024-07-18 12:56:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|5
1721307390000|2024-07-18 12:56:30|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|22
1721307400000|2024-07-18 12:56:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|23
1721307410000|2024-07-18 12:56:50|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|29
1721307420000|2024-07-18 12:57:00|2235.7|2235.4|2235.5|2235.2|2235.9|2235.6|2235.4|2235.1|46
1721307430000|2024-07-18 12:57:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|11
1721307440000|2024-07-18 12:57:20|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|24
1721307450000|2024-07-18 12:57:30|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|29
1721307460000|2024-07-18 12:57:40|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|154
1721307470000|2024-07-18 12:57:50|2234.8|2234.5|2235|2234.7|2235.2|2234.9|2234.8|2234.5|124
1721307480000|2024-07-18 12:58:00|2235.1|2234.8|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|17
1721307490000|2024-07-18 12:58:10|2235|2234.7|2235|2234.7|2235.2|2234.9|2235|2234.7|11
1721307500000|2024-07-18 12:58:20|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|27
1721307510000|2024-07-18 12:58:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|3
1721307520000|2024-07-18 12:58:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|68
1721307530000|2024-07-18 12:58:50|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|22
1721307540000|2024-07-18 12:59:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.9|2234.6|21
1721307550000|2024-07-18 12:59:10|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.2|2234.9|35
1721307560000|2024-07-18 12:59:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|13
1721307570000|2024-07-18 12:59:30|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2235|2234.7|16
1721307580000|2024-07-18 12:59:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|101
1721307590000|2024-07-18 12:59:50|2234.9|2234.6|2234.2|2233.9|2234.9|2234.6|2234.2|2233.9|146
1721307600000|2024-07-18 13:00:00|2234.3|2234|2235.3|2235|2235.3|2235|2234.3|2234|65
1721307610000|2024-07-18 13:00:10|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|31
1721307620000|2024-07-18 13:00:20|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|21
1721307630000|2024-07-18 13:00:30|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|39
1721307640000|2024-07-18 13:00:40|2235.6|2235.3|2234.9|2234.6|2235.6|2235.3|2234.9|2234.6|55
1721307650000|2024-07-18 13:00:50|2235|2234.7|2235.6|2235.3|2235.6|2235.3|2235|2234.7|44
1721307660000|2024-07-18 13:01:00|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|44
1721307670000|2024-07-18 13:01:10|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|66
1721307680000|2024-07-18 13:01:20|2235.4|2235.1|2235.4|2235.1|2235.6|2235.3|2235.2|2234.9|25
1721307690000|2024-07-18 13:01:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.2|2234.9|8
1721307700000|2024-07-18 13:01:40|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|39
1721307710000|2024-07-18 13:01:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|28
1721307720000|2024-07-18 13:02:00|2235.2|2234.9|2235.2|2234.9|2235.5|2235.2|2235.1|2234.8|13
1721307730000|2024-07-18 13:02:10|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2234.8|2234.5|24
1721307740000|2024-07-18 13:02:20|2234.8|2234.5|2234.1|2233.8|2234.9|2234.6|2233.9|2233.6|212
1721307750000|2024-07-18 13:02:30|2234.2|2233.9|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|25
1721307760000|2024-07-18 13:02:40|2234.6|2234.3|2233.9|2233.6|2234.6|2234.3|2233.9|2233.6|34
1721307770000|2024-07-18 13:02:50|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.6|2233.3|94
1721307780000|2024-07-18 13:03:00|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|90
1721307790000|2024-07-18 13:03:10|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|16
1721307800000|2024-07-18 13:03:20|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|9
1721307810000|2024-07-18 13:03:30|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|47
1721307820000|2024-07-18 13:03:40|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|13
1721307830000|2024-07-18 13:03:50|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|22
1721307840000|2024-07-18 13:04:00|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.3|2233|44
1721307850000|2024-07-18 13:04:10|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|34
1721307860000|2024-07-18 13:04:20|2234|2233.7|2234.1|2233.8|2234.4|2234.1|2234|2233.7|110
1721307870000|2024-07-18 13:04:30|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2234|2233.7|26
1721307880000|2024-07-18 13:04:40|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234|2233.7|56
1721307890000|2024-07-18 13:04:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|23
1721307900000|2024-07-18 13:05:00|2234.2|2233.9|2234.4|2234.1|2234.7|2234.4|2234.2|2233.9|77
1721307910000|2024-07-18 13:05:10|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|21
1721307920000|2024-07-18 13:05:20|2234.4|2234.1|2234.6|2234.3|2235|2234.7|2234.4|2234.1|49
1721307930000|2024-07-18 13:05:30|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.4|2234.1|31
1721307940000|2024-07-18 13:05:40|2234.8|2234.5|2234.3|2234|2235|2234.7|2234.3|2234|38
1721307950000|2024-07-18 13:05:50|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.7|2233.4|51
1721307960000|2024-07-18 13:06:00|2233.9|2233.6|2234.3|2234|2234.4|2234.1|2233.9|2233.6|17
1721307970000|2024-07-18 13:06:10|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.3|2234|60
1721307980000|2024-07-18 13:06:20|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|17
1721307990000|2024-07-18 13:06:30|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.6|2234.3|16
1721308000000|2024-07-18 13:06:40|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.6|2234.3|25
1721308010000|2024-07-18 13:06:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|31
1721308020000|2024-07-18 13:07:00|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|5
1721308030000|2024-07-18 13:07:10|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|3
1721308040000|2024-07-18 13:07:20|2234.8|2234.5|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|23
1721308050000|2024-07-18 13:07:30|2235.2|2234.9|2236|2235.7|2236|2235.7|2235.2|2234.9|22
1721308060000|2024-07-18 13:07:40|2236.1|2235.8|2235.5|2235.2|2236.1|2235.8|2235.5|2235.2|42
1721308070000|2024-07-18 13:07:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|7
1721308080000|2024-07-18 13:08:00|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|33
1721308090000|2024-07-18 13:08:10|2235.9|2235.6|2236.2|2235.9|2236.3|2236|2235.9|2235.6|18
1721308100000|2024-07-18 13:08:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|7
1721308110000|2024-07-18 13:08:30|2236|2235.7|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|15
1721308120000|2024-07-18 13:08:40|2235.3|2235|2235|2234.7|2235.3|2235|2235|2234.7|10
1721308130000|2024-07-18 13:08:50|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|4
1721308140000|2024-07-18 13:09:00|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.3|2234|52
1721308150000|2024-07-18 13:09:10|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|9
1721308160000|2024-07-18 13:09:20|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|7
1721308170000|2024-07-18 13:09:30|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|16
1721308180000|2024-07-18 13:09:40|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.4|2234.1|14
1721308190000|2024-07-18 13:09:50|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|33
1721308200000|2024-07-18 13:10:00|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|12
1721308210000|2024-07-18 13:10:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1721308220000|2024-07-18 13:10:20|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.3|2234|18
1721308230000|2024-07-18 13:10:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|38
1721308240000|2024-07-18 13:10:40|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.9|2233.6|47
1721308250000|2024-07-18 13:10:50|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|6
1721308260000|2024-07-18 13:11:00|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|27
1721308270000|2024-07-18 13:11:10|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|19
1721308280000|2024-07-18 13:11:20|2234.5|2234.2|2234.2|2233.9|2234.7|2234.4|2234.1|2233.8|68
1721308290000|2024-07-18 13:11:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|4
1721308300000|2024-07-18 13:11:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234|2233.7|16
1721308310000|2024-07-18 13:11:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|21
1721308320000|2024-07-18 13:12:00|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234|2233.7|38
1721308330000|2024-07-18 13:12:10|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|12
1721308340000|2024-07-18 13:12:20|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|6
1721308350000|2024-07-18 13:12:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|16
1721308360000|2024-07-18 13:12:40|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.2|2233.9|20
1721308370000|2024-07-18 13:12:50|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|36
1721308380000|2024-07-18 13:13:00|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1721308390000|2024-07-18 13:13:10|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|9
1721308400000|2024-07-18 13:13:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|7
1721308410000|2024-07-18 13:13:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|14
1721308420000|2024-07-18 13:13:40|2234.2|2233.9|2233.5|2233.2|2234.2|2233.9|2233.5|2233.2|24
1721308430000|2024-07-18 13:13:50|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2233|2232.7|79
1721308440000|2024-07-18 13:14:00|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.6|2232.3|52
1721308450000|2024-07-18 13:14:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|107
1721308460000|2024-07-18 13:14:20|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|63
1721308470000|2024-07-18 13:14:30|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|8
1721308480000|2024-07-18 13:14:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|16
1721308490000|2024-07-18 13:14:50|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|50
1721308500000|2024-07-18 13:15:00|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|17
1721308510000|2024-07-18 13:15:10|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|148
1721308520000|2024-07-18 13:15:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|16
1721308530000|2024-07-18 13:15:30|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|10
1721308540000|2024-07-18 13:15:40|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|108
1721308550000|2024-07-18 13:15:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|33
1721308560000|2024-07-18 13:16:00|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|16
1721308570000|2024-07-18 13:16:10|2232.2|2231.9|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|67
1721308580000|2024-07-18 13:16:20|2232.5|2232.2|2233.1|2232.8|2233.2|2232.9|2232.5|2232.2|50
1721308590000|2024-07-18 13:16:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|31
1721308600000|2024-07-18 13:16:40|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|18
1721308610000|2024-07-18 13:16:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|13
1721308620000|2024-07-18 13:17:00|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|29
1721308630000|2024-07-18 13:17:10|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|22
1721308640000|2024-07-18 13:17:20|2233.2|2232.9|2232.5|2232.2|2233.2|2232.9|2232.5|2232.2|95
1721308650000|2024-07-18 13:17:30|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|46
1721308660000|2024-07-18 13:17:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|27
1721308670000|2024-07-18 13:17:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|42
1721308680000|2024-07-18 13:18:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|40
1721308690000|2024-07-18 13:18:10|2232|2231.7|2231.5|2231.2|2232|2231.7|2231.5|2231.2|98
1721308700000|2024-07-18 13:18:20|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|38
1721308710000|2024-07-18 13:18:30|2231.6|2231.3|2232.3|2232|2232.3|2232|2231.6|2231.3|42
1721308720000|2024-07-18 13:18:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232|2231.7|38
1721308730000|2024-07-18 13:18:50|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|14
1721308740000|2024-07-18 13:19:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|49
1721308750000|2024-07-18 13:19:10|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|41
1721308760000|2024-07-18 13:19:20|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|15
1721308770000|2024-07-18 13:19:30|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|21
1721308780000|2024-07-18 13:19:40|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|15
1721308790000|2024-07-18 13:19:50|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.2|2232.9|55
1721308800000|2024-07-18 13:20:00|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.2|2232.9|47
1721308810000|2024-07-18 13:20:10|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|24
1721308820000|2024-07-18 13:20:20|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|21
1721308830000|2024-07-18 13:20:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|34
1721308840000|2024-07-18 13:20:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|10
1721308850000|2024-07-18 13:20:50|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|34
1721308860000|2024-07-18 13:21:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|19
1721308870000|2024-07-18 13:21:10|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|52
1721308880000|2024-07-18 13:21:20|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.8|2233.5|45
1721308890000|2024-07-18 13:21:30|2233.9|2233.6|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|32
1721308900000|2024-07-18 13:21:40|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|14
1721308910000|2024-07-18 13:21:50|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|65
1721308920000|2024-07-18 13:22:00|2233.6|2233.3|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|66
1721308930000|2024-07-18 13:22:10|2233.6|2233.3|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|22
1721308940000|2024-07-18 13:22:20|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|39
1721308950000|2024-07-18 13:22:30|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.8|2232.5|34
1721308960000|2024-07-18 13:22:40|2232.8|2232.5|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|18
1721308970000|2024-07-18 13:22:50|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.9|2232.6|32
1721308980000|2024-07-18 13:23:00|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|40
1721308990000|2024-07-18 13:23:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|11
1721309000000|2024-07-18 13:23:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|11
1721309010000|2024-07-18 13:23:30|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|18
1721309020000|2024-07-18 13:23:40|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|17
1721309030000|2024-07-18 13:23:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|4
1721309040000|2024-07-18 13:24:00|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|19
1721309050000|2024-07-18 13:24:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|14
1721309060000|2024-07-18 13:24:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|27
1721309070000|2024-07-18 13:24:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|16
1721309080000|2024-07-18 13:24:40|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|24
1721309090000|2024-07-18 13:24:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|15
1721309100000|2024-07-18 13:25:00|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|21
1721309110000|2024-07-18 13:25:10|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|25
1721309120000|2024-07-18 13:25:20|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|39
1721309130000|2024-07-18 13:25:30|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|12
1721309140000|2024-07-18 13:25:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|43
1721309150000|2024-07-18 13:25:50|2233.8|2233.5|2234|2233.7|2234|2233.7|2233.8|2233.5|29
1721309160000|2024-07-18 13:26:00|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|42
1721309170000|2024-07-18 13:26:10|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|32
1721309180000|2024-07-18 13:26:20|2234|2233.7|2234.3|2234|2234.4|2234.1|2234|2233.7|26
1721309190000|2024-07-18 13:26:30|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|35
1721309200000|2024-07-18 13:26:40|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|35
1721309210000|2024-07-18 13:26:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.1|2232.8|28
1721309220000|2024-07-18 13:27:00|2233.2|2232.9|2232.5|2232.2|2233.2|2232.9|2232.4|2232.1|57
1721309230000|2024-07-18 13:27:10|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|33
1721309240000|2024-07-18 13:27:20|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232|2231.7|32
1721309250000|2024-07-18 13:27:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.3|2232|20
1721309260000|2024-07-18 13:27:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|25
1721309270000|2024-07-18 13:27:50|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|16
1721309280000|2024-07-18 13:28:00|2232.3|2232|2233.1|2232.8|2233.1|2232.8|2232.3|2232|55
1721309290000|2024-07-18 13:28:10|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|42
1721309300000|2024-07-18 13:28:20|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|22
1721309310000|2024-07-18 13:28:30|2232.5|2232.2|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|35
1721309320000|2024-07-18 13:28:40|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|68
1721309330000|2024-07-18 13:28:50|2232.3|2232|2231.6|2231.3|2232.3|2232|2231.6|2231.3|40
1721309340000|2024-07-18 13:29:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|32
1721309350000|2024-07-18 13:29:10|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|34
1721309360000|2024-07-18 13:29:20|2231.8|2231.5|2230.7|2230.4|2231.8|2231.5|2230.7|2230.4|292
1721309370000|2024-07-18 13:29:30|2230.6|2230.3|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|95
1721309380000|2024-07-18 13:29:40|2230.4|2230.1|2232.4|2232.1|2232.4|2232.1|2230.4|2230.1|159
1721309390000|2024-07-18 13:29:50|2232.5|2232.2|2234.9|2234.6|2234.9|2234.6|2232.5|2232.2|396
1721309400000|2024-07-18 13:30:00|2233.7|2233.4|2236.2|2235.9|2236.2|2235.9|2233.6|2233.3|1326
1721309410000|2024-07-18 13:30:10|2236|2235.7|2236.8|2236.5|2237.4|2237.1|2236|2235.7|489
1721309420000|2024-07-18 13:30:20|2237|2236.7|2236.1|2235.8|2237|2236.7|2235.4|2235.1|401
1721309430000|2024-07-18 13:30:30|2235.9|2235.6|2236.8|2236.5|2236.9|2236.6|2235.4|2235.1|227
1721309440000|2024-07-18 13:30:40|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236|2235.7|268
1721309450000|2024-07-18 13:30:50|2236.4|2236.1|2234.3|2234|2236.5|2236.2|2234.2|2233.9|240
1721309460000|2024-07-18 13:31:00|2234.4|2234.1|2233.3|2233|2234.4|2234.1|2233.2|2232.9|332
1721309470000|2024-07-18 13:31:10|2232.9|2232.6|2235.3|2235|2235.3|2235|2232.8|2232.5|746
1721309480000|2024-07-18 13:31:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234|2233.7|217
1721309490000|2024-07-18 13:31:30|2235.6|2235.3|2236.5|2236.2|2236.5|2236.2|2235.5|2235.2|220
1721309500000|2024-07-18 13:31:40|2236.6|2236.3|2237.4|2237.1|2237.4|2237.1|2236.5|2236.2|149
1721309510000|2024-07-18 13:31:50|2237.1|2236.8|2237.6|2237.3|2237.8|2237.5|2236.4|2236.1|228
1721309520000|2024-07-18 13:32:00|2237.5|2237.2|2238.1|2237.8|2238.4|2238.1|2237.5|2237.2|237
1721309530000|2024-07-18 13:32:10|2238.2|2237.9|2237.7|2237.4|2238.3|2238|2236.8|2236.5|231
1721309540000|2024-07-18 13:32:20|2237.9|2237.6|2238|2237.7|2238.5|2238.2|2237.2|2236.9|415
1721309550000|2024-07-18 13:32:30|2238.1|2237.8|2237.2|2236.9|2238.5|2238.2|2236.8|2236.5|258
1721309560000|2024-07-18 13:32:40|2237.3|2237|2237.6|2237.3|2237.8|2237.5|2237.1|2236.8|314
1721309570000|2024-07-18 13:32:50|2237.7|2237.4|2236.5|2236.2|2237.7|2237.4|2236.1|2235.8|243
1721309580000|2024-07-18 13:33:00|2236.4|2236.1|2236.2|2235.9|2236.8|2236.5|2235.3|2235|304
1721309590000|2024-07-18 13:33:10|2236|2235.7|2237.8|2237.5|2238|2237.7|2236|2235.7|152
1721309600000|2024-07-18 13:33:20|2237.7|2237.4|2238.4|2238.1|2238.7|2238.4|2237.5|2237.2|280
1721309610000|2024-07-18 13:33:30|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2237.7|2237.4|219
1721309620000|2024-07-18 13:33:40|2239|2238.7|2241.5|2241.2|2241.6|2241.3|2238.9|2238.6|494
1721309630000|2024-07-18 13:33:50|2241.4|2241.1|2242|2241.7|2242.1|2241.8|2240.8|2240.5|345
1721309640000|2024-07-18 13:34:00|2241.9|2241.6|2242.8|2242.5|2242.8|2242.5|2241.2|2240.9|225
1721309650000|2024-07-18 13:34:10|2242.9|2242.6|2243|2242.7|2243.5|2243.2|2242.8|2242.5|193
1721309660000|2024-07-18 13:34:20|2242.9|2242.6|2244.1|2243.8|2244.5|2244.2|2242.8|2242.5|344
1721309670000|2024-07-18 13:34:30|2244|2243.7|2242.8|2242.5|2244.1|2243.8|2242.8|2242.5|188
1721309680000|2024-07-18 13:34:40|2242.7|2242.4|2240.3|2240|2242.9|2242.6|2240.3|2240|426
1721309690000|2024-07-18 13:34:50|2240.1|2239.8|2240.4|2240.1|2240.9|2240.6|2239.9|2239.6|320
1721309700000|2024-07-18 13:35:00|2240.2|2239.9|2240|2239.7|2240.3|2240|2239.3|2239|223
1721309710000|2024-07-18 13:35:10|2240.1|2239.8|2242.1|2241.8|2242.1|2241.8|2239.4|2239.1|136
1721309720000|2024-07-18 13:35:20|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.3|2241|165
1721309730000|2024-07-18 13:35:30|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2241.1|2240.8|293
1721309740000|2024-07-18 13:35:40|2242.4|2242.1|2243|2242.7|2243|2242.7|2241.6|2241.3|258
1721309750000|2024-07-18 13:35:50|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2242.9|2242.6|163
1721309760000|2024-07-18 13:36:00|2243.2|2242.9|2243.8|2243.5|2244.1|2243.8|2243.2|2242.9|262
1721309770000|2024-07-18 13:36:10|2244|2243.7|2245.2|2244.9|2245.2|2244.9|2243.8|2243.5|224
1721309780000|2024-07-18 13:36:20|2245.5|2245.2|2246.1|2245.8|2246.1|2245.8|2244.9|2244.6|265
1721309790000|2024-07-18 13:36:30|2246|2245.7|2246.5|2246.2|2246.6|2246.3|2245.3|2245|293
1721309800000|2024-07-18 13:36:40|2246.4|2246.1|2247.1|2246.8|2247.1|2246.8|2246.1|2245.8|221
1721309810000|2024-07-18 13:36:50|2247.2|2246.9|2247.9|2247.6|2248|2247.7|2247.2|2246.9|255
1721309820000|2024-07-18 13:37:00|2248|2247.7|2247.5|2247.2|2248.4|2248.1|2246|2245.7|401
1721309830000|2024-07-18 13:37:10|2247.6|2247.3|2249.1|2248.8|2249.1|2248.8|2247.6|2247.3|228
1721309840000|2024-07-18 13:37:20|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2248.4|2248.1|378
1721309850000|2024-07-18 13:37:30|2249.4|2249.1|2249.3|2249|2249.7|2249.4|2248.6|2248.3|183
1721309860000|2024-07-18 13:37:40|2249.2|2248.9|2249.3|2249|2249.5|2249.2|2248.9|2248.6|142
1721309870000|2024-07-18 13:37:50|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2248.7|2248.4|253
1721309880000|2024-07-18 13:38:00|2249.7|2249.4|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|291
1721309890000|2024-07-18 13:38:10|2249.6|2249.3|2250.5|2250.2|2251|2250.7|2249.6|2249.3|291
1721309900000|2024-07-18 13:38:20|2250.6|2250.3|2252.2|2251.9|2252.2|2251.9|2250.5|2250.2|117
1721309910000|2024-07-18 13:38:30|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2251.9|2251.6|258
1721309920000|2024-07-18 13:38:40|2252.2|2251.9|2253.9|2253.6|2254.1|2253.8|2252.2|2251.9|301
1721309930000|2024-07-18 13:38:50|2253.8|2253.5|2253.5|2253.2|2254.8|2254.5|2253.5|2253.2|475
1721309940000|2024-07-18 13:39:00|2253.4|2253.1|2251.3|2251|2253.4|2253.1|2251.2|2250.9|315
1721309950000|2024-07-18 13:39:10|2251.4|2251.1|2251.7|2251.4|2251.8|2251.5|2250.8|2250.5|349
1721309960000|2024-07-18 13:39:20|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251|2250.7|229
1721309970000|2024-07-18 13:39:30|2251.5|2251.2|2252.9|2252.6|2253.1|2252.8|2250.7|2250.4|474
1721309980000|2024-07-18 13:39:40|2252.7|2252.4|2252.2|2251.9|2253.4|2253.1|2252.1|2251.8|182
1721309990000|2024-07-18 13:39:50|2252.1|2251.8|2250.6|2250.3|2252.1|2251.8|2250.3|2250|186
1721310000000|2024-07-18 13:40:00|2250.4|2250.1|2249.8|2249.5|2251|2250.7|2249.4|2249.1|315
1721310010000|2024-07-18 13:40:10|2249.9|2249.6|2249.4|2249.1|2250.1|2249.8|2249.2|2248.9|313
1721310020000|2024-07-18 13:40:20|2249.3|2249|2251.9|2251.6|2252|2251.7|2249.1|2248.8|386
1721310030000|2024-07-18 13:40:30|2252.3|2252|2252.2|2251.9|2252.5|2252.2|2251.5|2251.2|138
1721310040000|2024-07-18 13:40:40|2252.1|2251.8|2251.9|2251.6|2252.4|2252.1|2251.5|2251.2|121
1721310050000|2024-07-18 13:40:50|2251.8|2251.5|2252.8|2252.5|2253.4|2253.1|2251.2|2250.9|347
1721310060000|2024-07-18 13:41:00|2253|2252.7|2251.8|2251.5|2253|2252.7|2251.6|2251.3|170
1721310070000|2024-07-18 13:41:10|2252|2251.7|2252.3|2252|2252.7|2252.4|2252|2251.7|184
1721310080000|2024-07-18 13:41:20|2252.2|2251.9|2250.8|2250.5|2252.3|2252|2250.3|2250|174
1721310090000|2024-07-18 13:41:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.3|2250|132
1721310100000|2024-07-18 13:41:40|2250.7|2250.4|2250.3|2250|2250.9|2250.6|2250.2|2249.9|125
1721310110000|2024-07-18 13:41:50|2250.2|2249.9|2249.9|2249.6|2251|2250.7|2249.9|2249.6|195
1721310120000|2024-07-18 13:42:00|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2248.7|2248.4|197
1721310130000|2024-07-18 13:42:10|2249.4|2249.1|2248.5|2248.2|2249.4|2249.1|2248.5|2248.2|163
1721310140000|2024-07-18 13:42:20|2248.3|2248|2249|2248.7|2249.1|2248.8|2248.3|2248|93
1721310150000|2024-07-18 13:42:30|2248.9|2248.6|2248.5|2248.2|2248.9|2248.6|2247.9|2247.6|157
1721310160000|2024-07-18 13:42:40|2248.6|2248.3|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|100
1721310170000|2024-07-18 13:42:50|2247.7|2247.4|2245.9|2245.6|2247.8|2247.5|2245.8|2245.5|705
1721310180000|2024-07-18 13:43:00|2245.8|2245.5|2244.7|2244.4|2245.8|2245.5|2244.7|2244.4|494
1721310190000|2024-07-18 13:43:10|2244.6|2244.3|2244.2|2243.9|2245.1|2244.8|2244|2243.7|352
1721310200000|2024-07-18 13:43:20|2244.3|2244|2244.3|2244|2244.6|2244.3|2243.9|2243.6|221
1721310210000|2024-07-18 13:43:30|2244.5|2244.2|2244.2|2243.9|2244.8|2244.5|2244.1|2243.8|183
1721310220000|2024-07-18 13:43:40|2244|2243.7|2244.3|2244|2244.3|2244|2243.9|2243.6|124
1721310230000|2024-07-18 13:43:50|2244.5|2244.2|2244.3|2244|2244.8|2244.5|2244.1|2243.8|182
1721310240000|2024-07-18 13:44:00|2244.4|2244.1|2244|2243.7|2244.6|2244.3|2243.9|2243.6|220
1721310250000|2024-07-18 13:44:10|2244.1|2243.8|2244.4|2244.1|2244.9|2244.6|2243.2|2242.9|229
1721310260000|2024-07-18 13:44:20|2244.8|2244.5|2244.2|2243.9|2244.9|2244.6|2244.2|2243.9|166
1721310270000|2024-07-18 13:44:30|2244.3|2244|2244.6|2244.3|2244.8|2244.5|2244.3|2244|130
1721310280000|2024-07-18 13:44:40|2244.4|2244.1|2245.4|2245.1|2245.7|2245.4|2243.8|2243.5|274
1721310290000|2024-07-18 13:44:50|2245.5|2245.2|2244.7|2244.4|2245.5|2245.2|2244.3|2244|221
1721310300000|2024-07-18 13:45:00|2244.9|2244.6|2245.6|2245.3|2246.4|2246.1|2244.1|2243.8|305
1721310310000|2024-07-18 13:45:10|2245.5|2245.2|2244.4|2244.1|2245.5|2245.2|2244|2243.7|204
1721310320000|2024-07-18 13:45:20|2244.2|2243.9|2244.4|2244.1|2244.8|2244.5|2244.1|2243.8|196
1721310330000|2024-07-18 13:45:30|2244.3|2244|2244.5|2244.2|2245|2244.7|2244.3|2244|160
1721310340000|2024-07-18 13:45:40|2244.4|2244.1|2244.9|2244.6|2244.9|2244.6|2244.2|2243.9|142
1721310350000|2024-07-18 13:45:50|2244.8|2244.5|2247.1|2246.8|2247.1|2246.8|2244.8|2244.5|119
1721310360000|2024-07-18 13:46:00|2247.2|2246.9|2247.7|2247.4|2248.2|2247.9|2247.1|2246.8|212
1721310370000|2024-07-18 13:46:10|2247.6|2247.3|2248.6|2248.3|2248.7|2248.4|2247.3|2247|224
1721310380000|2024-07-18 13:46:20|2248.7|2248.4|2249.2|2248.9|2249.3|2249|2248.3|2248|192
1721310390000|2024-07-18 13:46:30|2249.1|2248.8|2247|2246.7|2249.1|2248.8|2246.7|2246.4|247
1721310400000|2024-07-18 13:46:40|2247.2|2246.9|2246.6|2246.3|2247.5|2247.2|2246.6|2246.3|137
1721310410000|2024-07-18 13:46:50|2246.8|2246.5|2246.8|2246.5|2247.1|2246.8|2246.2|2245.9|209
1721310420000|2024-07-18 13:47:00|2246.7|2246.4|2247.1|2246.8|2248|2247.7|2246.7|2246.4|156
1721310430000|2024-07-18 13:47:10|2247|2246.7|2247.5|2247.2|2248|2247.7|2246.9|2246.6|81
1721310440000|2024-07-18 13:47:20|2247.4|2247.1|2247.3|2247|2247.6|2247.3|2246.3|2246|129
1721310450000|2024-07-18 13:47:30|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2246.9|2246.6|85
1721310460000|2024-07-18 13:47:40|2247.6|2247.3|2249|2248.7|2249|2248.7|2247.5|2247.2|93
1721310470000|2024-07-18 13:47:50|2248.9|2248.6|2249.5|2249.2|2249.5|2249.2|2248.7|2248.4|140
1721310480000|2024-07-18 13:48:00|2249.3|2249|2246.9|2246.6|2249.4|2249.1|2246.4|2246.1|233
1721310490000|2024-07-18 13:48:10|2247|2246.7|2248.1|2247.8|2248.1|2247.8|2246.8|2246.5|123
1721310500000|2024-07-18 13:48:20|2247.8|2247.5|2248.3|2248|2248.7|2248.4|2247.8|2247.5|77
1721310510000|2024-07-18 13:48:30|2248|2247.7|2248.4|2248.1|2248.6|2248.3|2247.9|2247.6|122
1721310520000|2024-07-18 13:48:40|2248.5|2248.2|2248.9|2248.6|2249|2248.7|2248.1|2247.8|86
1721310530000|2024-07-18 13:48:50|2249|2248.7|2247.2|2246.9|2249.4|2249.1|2247.2|2246.9|205
1721310540000|2024-07-18 13:49:00|2247.5|2247.2|2249.3|2249|2249.5|2249.2|2247.5|2247.2|133
1721310550000|2024-07-18 13:49:10|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2249.2|2248.9|95
1721310560000|2024-07-18 13:49:20|2250|2249.7|2250|2249.7|2250.4|2250.1|2249.3|2249|197
1721310570000|2024-07-18 13:49:30|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|98
1721310580000|2024-07-18 13:49:40|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|76
1721310590000|2024-07-18 13:49:50|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.1|2249.8|120
1721310600000|2024-07-18 13:50:00|2250.4|2250.1|2250.8|2250.5|2251|2250.7|2250.2|2249.9|106
1721310610000|2024-07-18 13:50:10|2251|2250.7|2250.6|2250.3|2251.3|2251|2250.6|2250.3|84
1721310620000|2024-07-18 13:50:20|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|106
1721310630000|2024-07-18 13:50:30|2250.5|2250.2|2251.6|2251.3|2251.6|2251.3|2249.7|2249.4|128
1721310640000|2024-07-18 13:50:40|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.1|2250.8|93
1721310650000|2024-07-18 13:50:50|2252|2251.7|2251.2|2250.9|2252.2|2251.9|2251.2|2250.9|128
1721310660000|2024-07-18 13:51:00|2251.1|2250.8|2251.2|2250.9|2251.4|2251.1|2250.7|2250.4|140
1721310670000|2024-07-18 13:51:10|2251.4|2251.1|2251.4|2251.1|2251.6|2251.3|2251|2250.7|56
1721310680000|2024-07-18 13:51:20|2251.5|2251.2|2252.3|2252|2252.4|2252.1|2251.5|2251.2|102
1721310690000|2024-07-18 13:51:30|2252.4|2252.1|2251.8|2251.5|2252.5|2252.2|2251.5|2251.2|98
1721310700000|2024-07-18 13:51:40|2252|2251.7|2251.5|2251.2|2252|2251.7|2251.5|2251.2|100
1721310710000|2024-07-18 13:51:50|2251.4|2251.1|2251.9|2251.6|2251.9|2251.6|2250.8|2250.5|91
1721310720000|2024-07-18 13:52:00|2251.8|2251.5|2252|2251.7|2252.4|2252.1|2251.7|2251.4|104
1721310730000|2024-07-18 13:52:10|2252.1|2251.8|2250.2|2249.9|2252.1|2251.8|2250|2249.7|175
1721310740000|2024-07-18 13:52:20|2250.4|2250.1|2251.6|2251.3|2251.6|2251.3|2250.3|2250|80
1721310750000|2024-07-18 13:52:30|2251.7|2251.4|2251.7|2251.4|2252.1|2251.8|2251.6|2251.3|97
1721310760000|2024-07-18 13:52:40|2251.9|2251.6|2252.3|2252|2252.5|2252.2|2251.7|2251.4|57
1721310770000|2024-07-18 13:52:50|2252.5|2252.2|2253|2252.7|2253|2252.7|2251.9|2251.6|62
1721310780000|2024-07-18 13:53:00|2252.9|2252.6|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|177
1721310790000|2024-07-18 13:53:10|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.6|2253.3|87
1721310800000|2024-07-18 13:53:20|2254.3|2254|2254.4|2254.1|2254.8|2254.5|2254.3|2254|142
1721310810000|2024-07-18 13:53:30|2254|2253.7|2254.4|2254.1|2254.5|2254.2|2254|2253.7|73
1721310820000|2024-07-18 13:53:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2253.4|2253.1|144
1721310830000|2024-07-18 13:53:50|2254.1|2253.8|2255.1|2254.8|2255.1|2254.8|2254|2253.7|169
1721310840000|2024-07-18 13:54:00|2255|2254.7|2254.8|2254.5|2255.2|2254.9|2254.2|2253.9|251
1721310850000|2024-07-18 13:54:10|2254.9|2254.6|2255.6|2255.3|2255.7|2255.4|2254.7|2254.4|83
1721310860000|2024-07-18 13:54:20|2255.7|2255.4|2254.8|2254.5|2255.8|2255.5|2254.5|2254.2|146
1721310870000|2024-07-18 13:54:30|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|138
1721310880000|2024-07-18 13:54:40|2255.3|2255|2254.9|2254.6|2255.3|2255|2254.5|2254.2|217
1721310890000|2024-07-18 13:54:50|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.1|2253.8|102
1721310900000|2024-07-18 13:55:00|2254.6|2254.3|2254.8|2254.5|2255.1|2254.8|2253.8|2253.5|284
1721310910000|2024-07-18 13:55:10|2254.9|2254.6|2252.7|2252.4|2254.9|2254.6|2252.7|2252.4|146
1721310920000|2024-07-18 13:55:20|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.2|2251.9|123
1721310930000|2024-07-18 13:55:30|2253|2252.7|2253.2|2252.9|2253.6|2253.3|2252.9|2252.6|132
1721310940000|2024-07-18 13:55:40|2253.3|2253|2253.3|2253|2253.8|2253.5|2253|2252.7|128
1721310950000|2024-07-18 13:55:50|2253.2|2252.9|2254.2|2253.9|2254.4|2254.1|2253.2|2252.9|150
1721310960000|2024-07-18 13:56:00|2254.6|2254.3|2254.8|2254.5|2255|2254.7|2254.1|2253.8|96
1721310970000|2024-07-18 13:56:10|2254.9|2254.6|2255.6|2255.3|2255.6|2255.3|2254.5|2254.2|63
1721310980000|2024-07-18 13:56:20|2255.5|2255.2|2255.8|2255.5|2256|2255.7|2255.4|2255.1|54
1721310990000|2024-07-18 13:56:30|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|72
1721311000000|2024-07-18 13:56:40|2255.9|2255.6|2256.2|2255.9|2256.3|2256|2255.9|2255.6|120
1721311010000|2024-07-18 13:56:50|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2255.8|2255.5|188
1721311020000|2024-07-18 13:57:00|2256.5|2256.2|2257.4|2257.1|2257.6|2257.3|2256.5|2256.2|159
1721311030000|2024-07-18 13:57:10|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|289
1721311040000|2024-07-18 13:57:20|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|123
1721311050000|2024-07-18 13:57:30|2258|2257.7|2258.9|2258.6|2258.9|2258.6|2258|2257.7|124
1721311060000|2024-07-18 13:57:40|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.5|2258.2|247
1721311070000|2024-07-18 13:57:50|2259.1|2258.8|2259.7|2259.4|2259.8|2259.5|2258.9|2258.6|444
1721311080000|2024-07-18 13:58:00|2259.8|2259.5|2260.3|2260|2260.5|2260.2|2259.5|2259.2|198
1721311090000|2024-07-18 13:58:10|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2259.6|2259.3|149
1721311100000|2024-07-18 13:58:20|2260.2|2259.9|2260.6|2260.3|2260.7|2260.4|2260.2|2259.9|101
1721311110000|2024-07-18 13:58:30|2260.5|2260.2|2260.9|2260.6|2261|2260.7|2260.5|2260.2|332
1721311120000|2024-07-18 13:58:40|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.3|2260|188
1721311130000|2024-07-18 13:58:50|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.3|2260|135
1721311140000|2024-07-18 13:59:00|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2260.2|2259.9|209
1721311150000|2024-07-18 13:59:10|2261.3|2261|2262.2|2261.9|2262.2|2261.9|2261.3|2261|103
1721311160000|2024-07-18 13:59:20|2262.1|2261.8|2261.2|2260.9|2262.4|2262.1|2261.2|2260.9|235
1721311170000|2024-07-18 13:59:30|2261.3|2261|2261.6|2261.3|2262|2261.7|2261.3|2261|141
1721311180000|2024-07-18 13:59:40|2261.8|2261.5|2261.7|2261.4|2262.2|2261.9|2261.5|2261.2|274
1721311190000|2024-07-18 13:59:50|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|110
1721311200000|2024-07-18 14:00:00|2262|2261.7|2261.1|2260.8|2262.2|2261.9|2260.4|2260.1|250
1721311210000|2024-07-18 14:00:10|2261.7|2261.4|2261.5|2261.2|2262.1|2261.8|2261.3|2261|233
1721311220000|2024-07-18 14:00:20|2261.8|2261.5|2261.4|2261.1|2261.8|2261.5|2261.3|2261|136
1721311230000|2024-07-18 14:00:30|2261.3|2261|2261.8|2261.5|2263.1|2262.8|2261.3|2261|876
1721311240000|2024-07-18 14:00:40|2262.2|2261.9|2262.2|2261.9|2262.6|2262.3|2261.8|2261.5|278
1721311250000|2024-07-18 14:00:50|2262.3|2262|2263.5|2263.2|2263.5|2263.2|2262.3|2262|154
1721311260000|2024-07-18 14:01:00|2263.4|2263.1|2264|2263.7|2264.1|2263.8|2263.4|2263.1|273
1721311270000|2024-07-18 14:01:10|2264.1|2263.8|2264.5|2264.2|2264.6|2264.3|2263.9|2263.6|244
1721311280000|2024-07-18 14:01:20|2264.6|2264.3|2264.7|2264.4|2265|2264.7|2264.3|2264|217
1721311290000|2024-07-18 14:01:30|2264.8|2264.5|2265.5|2265.2|2265.7|2265.4|2264.5|2264.2|214
1721311300000|2024-07-18 14:01:40|2265.4|2265.1|2265.1|2264.8|2265.8|2265.5|2264.2|2263.9|575
1721311310000|2024-07-18 14:01:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2264.1|2263.8|163
1721311320000|2024-07-18 14:02:00|2264.9|2264.6|2266.1|2265.8|2266.2|2265.9|2264.9|2264.6|156
1721311330000|2024-07-18 14:02:10|2266.3|2266|2266.6|2266.3|2266.8|2266.5|2266.2|2265.9|187
1721311340000|2024-07-18 14:02:20|2266.5|2266.2|2265.7|2265.4|2266.8|2266.5|2265.6|2265.3|180
1721311350000|2024-07-18 14:02:30|2265.8|2265.5|2265.3|2265|2266.6|2266.3|2265.3|2265|197
1721311360000|2024-07-18 14:02:40|2265.5|2265.2|2264.6|2264.3|2265.7|2265.4|2264.1|2263.8|305
1721311370000|2024-07-18 14:02:50|2264.7|2264.4|2265.8|2265.5|2266|2265.7|2264.6|2264.3|164
1721311380000|2024-07-18 14:03:00|2265.6|2265.3|2266.1|2265.8|2266.2|2265.9|2265.6|2265.3|107
1721311390000|2024-07-18 14:03:10|2266.2|2265.9|2267.2|2266.9|2267.2|2266.9|2266.1|2265.8|215
1721311400000|2024-07-18 14:03:20|2267.3|2267|2268.2|2267.9|2268.4|2268.1|2267.2|2266.9|631
1721311410000|2024-07-18 14:03:30|2268.1|2267.8|2268.7|2268.4|2268.7|2268.4|2267.9|2267.6|148
1721311420000|2024-07-18 14:03:40|2268.8|2268.5|2268.9|2268.6|2269.3|2269|2268.8|2268.5|324
1721311430000|2024-07-18 14:03:50|2269|2268.7|2268.5|2268.2|2269|2268.7|2268.4|2268.1|233
1721311440000|2024-07-18 14:04:00|2268.6|2268.3|2269.2|2268.9|2269.6|2269.3|2268|2267.7|167
1721311450000|2024-07-18 14:04:10|2269.1|2268.8|2269.3|2269|2269.7|2269.4|2269.1|2268.8|158
1721311460000|2024-07-18 14:04:20|2269.1|2268.8|2268.9|2268.6|2269.6|2269.3|2268.6|2268.3|366
1721311470000|2024-07-18 14:04:30|2268.7|2268.4|2266.9|2266.6|2268.7|2268.4|2266.6|2266.3|226
1721311480000|2024-07-18 14:04:40|2267.3|2267|2267.8|2267.5|2267.8|2267.5|2266.5|2266.2|166
1721311490000|2024-07-18 14:04:50|2267.6|2267.3|2268.4|2268.1|2268.5|2268.2|2267.6|2267.3|205
1721311500000|2024-07-18 14:05:00|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268|2267.7|275
1721311510000|2024-07-18 14:05:10|2268.4|2268.1|2266.6|2266.3|2268.4|2268.1|2266.4|2266.1|306
1721311520000|2024-07-18 14:05:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266|2265.7|216
1721311530000|2024-07-18 14:05:30|2266.1|2265.8|2267.7|2267.4|2268|2267.7|2266|2265.7|94
1721311540000|2024-07-18 14:05:40|2267.8|2267.5|2267.1|2266.8|2268.2|2267.9|2267.1|2266.8|235
1721311550000|2024-07-18 14:05:50|2266.9|2266.6|2265.3|2265|2267.1|2266.8|2265.3|2265|176
1721311560000|2024-07-18 14:06:00|2265.1|2264.8|2265.4|2265.1|2266.2|2265.9|2264.9|2264.6|204
1721311570000|2024-07-18 14:06:10|2265.3|2265|2265.9|2265.6|2266|2265.7|2265.3|2265|75
1721311580000|2024-07-18 14:06:20|2265.8|2265.5|2265.3|2265|2265.8|2265.5|2264.3|2264|123
1721311590000|2024-07-18 14:06:30|2265.2|2264.9|2265.7|2265.4|2266.1|2265.8|2265.1|2264.8|81
1721311600000|2024-07-18 14:06:40|2265.8|2265.5|2266.9|2266.6|2266.9|2266.6|2265.8|2265.5|204
1721311610000|2024-07-18 14:06:50|2266.8|2266.5|2267.9|2267.6|2267.9|2267.6|2266.8|2266.5|133
1721311620000|2024-07-18 14:07:00|2268.1|2267.8|2266|2265.7|2268.1|2267.8|2266|2265.7|234
1721311630000|2024-07-18 14:07:10|2265.9|2265.6|2266.2|2265.9|2266.8|2266.5|2265.9|2265.6|60
1721311640000|2024-07-18 14:07:20|2266|2265.7|2266.3|2266|2266.3|2266|2265.7|2265.4|113
1721311650000|2024-07-18 14:07:30|2266.2|2265.9|2266.1|2265.8|2266.8|2266.5|2266.1|2265.8|63
1721311660000|2024-07-18 14:07:40|2266.2|2265.9|2265.7|2265.4|2266.6|2266.3|2265.7|2265.4|58
1721311670000|2024-07-18 14:07:50|2265.2|2264.9|2266|2265.7|2266.2|2265.9|2264.5|2264.2|191
1721311680000|2024-07-18 14:08:00|2266.1|2265.8|2265|2264.7|2266.1|2265.8|2264.9|2264.6|68
1721311690000|2024-07-18 14:08:10|2264.9|2264.6|2264.6|2264.3|2265.1|2264.8|2264.3|2264|196
1721311700000|2024-07-18 14:08:20|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2263.8|2263.5|177
1721311710000|2024-07-18 14:08:30|2264.8|2264.5|2266|2265.7|2266.1|2265.8|2264.3|2264|174
1721311720000|2024-07-18 14:08:40|2266.1|2265.8|2264.4|2264.1|2266.1|2265.8|2264.4|2264.1|238
1721311730000|2024-07-18 14:08:50|2264.3|2264|2263.9|2263.6|2264.4|2264.1|2263.4|2263.1|126
1721311740000|2024-07-18 14:09:00|2263.5|2263.2|2264|2263.7|2264.4|2264.1|2263.4|2263.1|149
1721311750000|2024-07-18 14:09:10|2263.9|2263.6|2264.3|2264|2264.4|2264.1|2263.8|2263.5|155
1721311760000|2024-07-18 14:09:20|2264.1|2263.8|2264.1|2263.8|2264.4|2264.1|2263.9|2263.6|139
1721311770000|2024-07-18 14:09:30|2264.3|2264|2264.3|2264|2264.4|2264.1|2264|2263.7|94
1721311780000|2024-07-18 14:09:40|2264|2263.7|2262.4|2262.1|2264|2263.7|2262.3|2262|173
1721311790000|2024-07-18 14:09:50|2262.5|2262.2|2263|2262.7|2263.1|2262.8|2262.3|2262|91
1721311800000|2024-07-18 14:10:00|2263.1|2262.8|2262.2|2261.9|2263.2|2262.9|2261.8|2261.5|321
1721311810000|2024-07-18 14:10:10|2262|2261.7|2261.4|2261.1|2262.1|2261.8|2261.4|2261.1|115
1721311820000|2024-07-18 14:10:20|2261.5|2261.2|2260.8|2260.5|2262.4|2262.1|2260.8|2260.5|733
1721311830000|2024-07-18 14:10:30|2260.7|2260.4|2261|2260.7|2261.5|2261.2|2260.3|2260|444
1721311840000|2024-07-18 14:10:40|2261.2|2260.9|2260.2|2259.9|2261.2|2260.9|2259.8|2259.5|221
1721311850000|2024-07-18 14:10:50|2260|2259.7|2260.7|2260.4|2261|2260.7|2260|2259.7|106
1721311860000|2024-07-18 14:11:00|2260.5|2260.2|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|80
1721311870000|2024-07-18 14:11:10|2260.7|2260.4|2260.3|2260|2260.8|2260.5|2259.9|2259.6|128
1721311880000|2024-07-18 14:11:20|2260.4|2260.1|2259.5|2259.2|2260.4|2260.1|2258.8|2258.5|446
1721311890000|2024-07-18 14:11:30|2259.4|2259.1|2261|2260.7|2261.1|2260.8|2259.4|2259.1|188
1721311900000|2024-07-18 14:11:40|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2259.8|2259.5|135
1721311910000|2024-07-18 14:11:50|2260.6|2260.3|2259.6|2259.3|2260.7|2260.4|2259.6|2259.3|63
1721311920000|2024-07-18 14:12:00|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.5|2259.2|55
1721311930000|2024-07-18 14:12:10|2260.1|2259.8|2260.1|2259.8|2260.6|2260.3|2260|2259.7|108
1721311940000|2024-07-18 14:12:20|2260|2259.7|2259.8|2259.5|2260.7|2260.4|2259.8|2259.5|174
1721311950000|2024-07-18 14:12:30|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.4|2259.1|86
1721311960000|2024-07-18 14:12:40|2260.2|2259.9|2260.3|2260|2260.6|2260.3|2259.8|2259.5|77
1721311970000|2024-07-18 14:12:50|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|44
1721311980000|2024-07-18 14:13:00|2260.5|2260.2|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|57
1721311990000|2024-07-18 14:13:10|2260.1|2259.8|2258.8|2258.5|2260.3|2260|2258.8|2258.5|220
1721312000000|2024-07-18 14:13:20|2259|2258.7|2259.5|2259.2|2259.7|2259.4|2258.9|2258.6|80
1721312010000|2024-07-18 14:13:30|2259.4|2259.1|2257.7|2257.4|2259.5|2259.2|2257.7|2257.4|168
1721312020000|2024-07-18 14:13:40|2257.8|2257.5|2258.5|2258.2|2258.9|2258.6|2257|2256.7|210
1721312030000|2024-07-18 14:13:50|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.5|2258.2|78
1721312040000|2024-07-18 14:14:00|2259.3|2259|2259.1|2258.8|2259.7|2259.4|2259.1|2258.8|101
1721312050000|2024-07-18 14:14:10|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259|2258.7|129
1721312060000|2024-07-18 14:14:20|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2258.9|2258.6|59
1721312070000|2024-07-18 14:14:30|2259.2|2258.9|2260.9|2260.6|2261.1|2260.8|2259.2|2258.9|180
1721312080000|2024-07-18 14:14:40|2260.8|2260.5|2259.8|2259.5|2260.8|2260.5|2259.4|2259.1|113
1721312090000|2024-07-18 14:14:50|2259.7|2259.4|2260.1|2259.8|2260.3|2260|2259.7|2259.4|50
1721312100000|2024-07-18 14:15:00|2260.4|2260.1|2261.7|2261.4|2262.2|2261.9|2260.4|2260.1|160
1721312110000|2024-07-18 14:15:10|2261.8|2261.5|2262.3|2262|2262.3|2262|2261.5|2261.2|188
1721312120000|2024-07-18 14:15:20|2262|2261.7|2261.8|2261.5|2262.4|2262.1|2261.7|2261.4|162
1721312130000|2024-07-18 14:15:30|2262.1|2261.8|2263.3|2263|2263.3|2263|2262.1|2261.8|119
1721312140000|2024-07-18 14:15:40|2263.4|2263.1|2263.3|2263|2263.6|2263.3|2263|2262.7|156
1721312150000|2024-07-18 14:15:50|2263.5|2263.2|2263.7|2263.4|2263.9|2263.6|2263.4|2263.1|188
1721312160000|2024-07-18 14:16:00|2263.6|2263.3|2264|2263.7|2264.4|2264.1|2263.2|2262.9|185
1721312170000|2024-07-18 14:16:10|2264.1|2263.8|2265.1|2264.8|2265.1|2264.8|2264.1|2263.8|118
1721312180000|2024-07-18 14:16:20|2265|2264.7|2265|2264.7|2265.4|2265.1|2264.9|2264.6|134
1721312190000|2024-07-18 14:16:30|2265.1|2264.8|2265.4|2265.1|2265.6|2265.3|2264.7|2264.4|113
1721312200000|2024-07-18 14:16:40|2265.5|2265.2|2265.8|2265.5|2265.9|2265.6|2265|2264.7|62
1721312210000|2024-07-18 14:16:50|2265.9|2265.6|2265.4|2265.1|2266.4|2266.1|2265.2|2264.9|240
1721312220000|2024-07-18 14:17:00|2265.2|2264.9|2264.2|2263.9|2265.2|2264.9|2263.6|2263.3|163
1721312230000|2024-07-18 14:17:10|2264.1|2263.8|2265.9|2265.6|2265.9|2265.6|2263.8|2263.5|247
1721312240000|2024-07-18 14:17:20|2265.7|2265.4|2264.2|2263.9|2266|2265.7|2264.2|2263.9|133
1721312250000|2024-07-18 14:17:30|2264.3|2264|2263|2262.7|2264.4|2264.1|2262.7|2262.4|126
1721312260000|2024-07-18 14:17:40|2262.7|2262.4|2263.2|2262.9|2263.4|2263.1|2262.1|2261.8|114
1721312270000|2024-07-18 14:17:50|2263|2262.7|2262.6|2262.3|2263.2|2262.9|2262.4|2262.1|49
1721312280000|2024-07-18 14:18:00|2262.5|2262.2|2262.4|2262.1|2262.8|2262.5|2262.3|2262|121
1721312290000|2024-07-18 14:18:10|2262.3|2262|2262.3|2262|2262.5|2262.2|2261.9|2261.6|115
1721312300000|2024-07-18 14:18:20|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262|2261.7|70
1721312310000|2024-07-18 14:18:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|84
1721312320000|2024-07-18 14:18:40|2262.1|2261.8|2262.2|2261.9|2262.4|2262.1|2261.6|2261.3|72
1721312330000|2024-07-18 14:18:50|2262.3|2262|2261.8|2261.5|2262.4|2262.1|2261.7|2261.4|61
1721312340000|2024-07-18 14:19:00|2261.7|2261.4|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|126
1721312350000|2024-07-18 14:19:10|2261.3|2261|2261.3|2261|2261.6|2261.3|2261.2|2260.9|68
1721312360000|2024-07-18 14:19:20|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|38
1721312370000|2024-07-18 14:19:30|2261.8|2261.5|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|51
1721312380000|2024-07-18 14:19:40|2261.9|2261.6|2261|2260.7|2261.9|2261.6|2260.9|2260.6|57
1721312390000|2024-07-18 14:19:50|2261.2|2260.9|2261.6|2261.3|2261.7|2261.4|2261.1|2260.8|36
1721312400000|2024-07-18 14:20:00|2261.5|2261.2|2261.7|2261.4|2262.1|2261.8|2261.5|2261.2|63
1721312410000|2024-07-18 14:20:10|2261.9|2261.6|2261.2|2260.9|2262|2261.7|2261|2260.7|187
1721312420000|2024-07-18 14:20:20|2261.3|2261|2261.3|2261|2261.6|2261.3|2261|2260.7|80
1721312430000|2024-07-18 14:20:30|2261.1|2260.8|2260.3|2260|2261.1|2260.8|2260.3|2260|176
1721312440000|2024-07-18 14:20:40|2260.1|2259.8|2259.6|2259.3|2260.3|2260|2259.6|2259.3|98
1721312450000|2024-07-18 14:20:50|2259.5|2259.2|2259.5|2259.2|2259.8|2259.5|2259.3|2259|99
1721312460000|2024-07-18 14:21:00|2259.4|2259.1|2260|2259.7|2260.2|2259.9|2259.4|2259.1|93
1721312470000|2024-07-18 14:21:10|2259.9|2259.6|2258.8|2258.5|2259.9|2259.6|2258.7|2258.4|136
1721312480000|2024-07-18 14:21:20|2258.9|2258.6|2257.8|2257.5|2258.9|2258.6|2257.7|2257.4|165
1721312490000|2024-07-18 14:21:30|2257.7|2257.4|2258.2|2257.9|2258.3|2258|2257.7|2257.4|90
1721312500000|2024-07-18 14:21:40|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.6|2257.3|69
1721312510000|2024-07-18 14:21:50|2257.6|2257.3|2258|2257.7|2258.2|2257.9|2257.4|2257.1|86
1721312520000|2024-07-18 14:22:00|2257.9|2257.6|2258.3|2258|2258.5|2258.2|2257.6|2257.3|87
1721312530000|2024-07-18 14:22:10|2258.2|2257.9|2259|2258.7|2259|2258.7|2257.8|2257.5|72
1721312540000|2024-07-18 14:22:20|2258.9|2258.6|2258.3|2258|2259.3|2259|2258.3|2258|117
1721312550000|2024-07-18 14:22:30|2258.2|2257.9|2258.6|2258.3|2258.7|2258.4|2258.1|2257.8|52
1721312560000|2024-07-18 14:22:40|2258.5|2258.2|2259.4|2259.1|2259.4|2259.1|2258.3|2258|69
1721312570000|2024-07-18 14:22:50|2259.2|2258.9|2260.6|2260.3|2260.6|2260.3|2259.2|2258.9|78
1721312580000|2024-07-18 14:23:00|2260.5|2260.2|2260.6|2260.3|2260.8|2260.5|2260.3|2260|91
1721312590000|2024-07-18 14:23:10|2260.7|2260.4|2259|2258.7|2260.7|2260.4|2258.9|2258.6|88
1721312600000|2024-07-18 14:23:20|2258.9|2258.6|2257.4|2257.1|2258.9|2258.6|2257.3|2257|115
1721312610000|2024-07-18 14:23:30|2257.3|2257|2257.7|2257.4|2257.9|2257.6|2257.1|2256.8|79
1721312620000|2024-07-18 14:23:40|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|47
1721312630000|2024-07-18 14:23:50|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|16
1721312640000|2024-07-18 14:24:00|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2257.6|2257.3|53
1721312650000|2024-07-18 14:24:10|2258|2257.7|2258.3|2258|2258.3|2258|2257.7|2257.4|61
1721312660000|2024-07-18 14:24:20|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258|2257.7|87
1721312670000|2024-07-18 14:24:30|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|29
1721312680000|2024-07-18 14:24:40|2258.6|2258.3|2259.8|2259.5|2259.8|2259.5|2258.6|2258.3|121
1721312690000|2024-07-18 14:24:50|2259.7|2259.4|2260.1|2259.8|2260.3|2260|2259.7|2259.4|62
1721312700000|2024-07-18 14:25:00|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2259.4|2259.1|88
1721312710000|2024-07-18 14:25:10|2260.4|2260.1|2261.3|2261|2261.5|2261.2|2260.4|2260.1|99
1721312720000|2024-07-18 14:25:20|2261.2|2260.9|2261.9|2261.6|2261.9|2261.6|2261.2|2260.9|90
1721312730000|2024-07-18 14:25:30|2262|2261.7|2260.9|2260.6|2262.3|2262|2260.9|2260.6|133
1721312740000|2024-07-18 14:25:40|2260.3|2260|2260.8|2260.5|2260.9|2260.6|2260.2|2259.9|72
1721312750000|2024-07-18 14:25:50|2260.7|2260.4|2261.8|2261.5|2261.8|2261.5|2260.7|2260.4|44
1721312760000|2024-07-18 14:26:00|2261.5|2261.2|2262.1|2261.8|2262.2|2261.9|2261.4|2261.1|121
1721312770000|2024-07-18 14:26:10|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.6|2261.3|42
1721312780000|2024-07-18 14:26:20|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261|2260.7|48
1721312790000|2024-07-18 14:26:30|2261|2260.7|2262.1|2261.8|2262.1|2261.8|2260.4|2260.1|61
1721312800000|2024-07-18 14:26:40|2262.2|2261.9|2262|2261.7|2262.5|2262.2|2261.8|2261.5|52
1721312810000|2024-07-18 14:26:50|2262.2|2261.9|2261.5|2261.2|2262.2|2261.9|2261.3|2261|21
1721312820000|2024-07-18 14:27:00|2261.4|2261.1|2262.1|2261.8|2262.3|2262|2261.4|2261.1|46
1721312830000|2024-07-18 14:27:10|2262|2261.7|2262.9|2262.6|2262.9|2262.6|2262|2261.7|70
1721312840000|2024-07-18 14:27:20|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.3|2262|68
1721312850000|2024-07-18 14:27:30|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2261.9|2261.6|68
1721312860000|2024-07-18 14:27:40|2262.8|2262.5|2262.1|2261.8|2262.8|2262.5|2261.9|2261.6|53
1721312870000|2024-07-18 14:27:50|2262.4|2262.1|2263|2262.7|2263|2262.7|2262.2|2261.9|43
1721312880000|2024-07-18 14:28:00|2263.1|2262.8|2263.3|2263|2263.5|2263.2|2263|2262.7|103
1721312890000|2024-07-18 14:28:10|2263.2|2262.9|2262.8|2262.5|2263.4|2263.1|2262.8|2262.5|81
1721312900000|2024-07-18 14:28:20|2262.9|2262.6|2263.5|2263.2|2263.5|2263.2|2262.4|2262.1|73
1721312910000|2024-07-18 14:28:30|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|48
1721312920000|2024-07-18 14:28:40|2263.7|2263.4|2264|2263.7|2264.2|2263.9|2263.7|2263.4|78
1721312930000|2024-07-18 14:28:50|2264.1|2263.8|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|33
1721312940000|2024-07-18 14:29:00|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.3|2263|86
1721312950000|2024-07-18 14:29:10|2264.4|2264.1|2263.2|2262.9|2264.4|2264.1|2263|2262.7|96
1721312960000|2024-07-18 14:29:20|2263.3|2263|2263.4|2263.1|2263.9|2263.6|2263.2|2262.9|65
1721312970000|2024-07-18 14:29:30|2263.3|2263|2262.4|2262.1|2263.3|2263|2262.3|2262|81
1721312980000|2024-07-18 14:29:40|2262.5|2262.2|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|23
1721312990000|2024-07-18 14:29:50|2262.3|2262|2261.9|2261.6|2262.4|2262.1|2261.8|2261.5|40
1721313000000|2024-07-18 14:30:00|2261.7|2261.4|2261.3|2261|2262.3|2262|2261.3|2261|102
1721313010000|2024-07-18 14:30:10|2261.5|2261.2|2260.5|2260.2|2261.5|2261.2|2260.5|2260.2|40
1721313020000|2024-07-18 14:30:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.1|2259.8|77
1721313030000|2024-07-18 14:30:30|2260.4|2260.1|2261.3|2261|2261.6|2261.3|2260.4|2260.1|93
1721313040000|2024-07-18 14:30:40|2261.2|2260.9|2261.1|2260.8|2261.5|2261.2|2260.6|2260.3|58
1721313050000|2024-07-18 14:30:50|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.8|2260.5|32
1721313060000|2024-07-18 14:31:00|2261.3|2261|2262.4|2262.1|2262.4|2262.1|2261.1|2260.8|89
1721313070000|2024-07-18 14:31:10|2262.5|2262.2|2261|2260.7|2262.7|2262.4|2261|2260.7|202
1721313080000|2024-07-18 14:31:20|2260.9|2260.6|2260.3|2260|2260.9|2260.6|2259.7|2259.4|284
1721313090000|2024-07-18 14:31:30|2260.4|2260.1|2259.7|2259.4|2260.4|2260.1|2259.6|2259.3|59
1721313100000|2024-07-18 14:31:40|2259.8|2259.5|2259.3|2259|2259.8|2259.5|2259.3|2259|181
1721313110000|2024-07-18 14:31:50|2259.4|2259.1|2258.3|2258|2259.6|2259.3|2258.3|2258|178
1721313120000|2024-07-18 14:32:00|2258.1|2257.8|2257.4|2257.1|2258.2|2257.9|2257.1|2256.8|119
1721313130000|2024-07-18 14:32:10|2257.5|2257.2|2256|2255.7|2257.5|2257.2|2255.8|2255.5|202
1721313140000|2024-07-18 14:32:20|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2255.5|2255.2|312
1721313150000|2024-07-18 14:32:30|2256.4|2256.1|2256.8|2256.5|2257.2|2256.9|2255.9|2255.6|135
1721313160000|2024-07-18 14:32:40|2256.9|2256.6|2256.3|2256|2257.1|2256.8|2256.2|2255.9|56
1721313170000|2024-07-18 14:32:50|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|66
1721313180000|2024-07-18 14:33:00|2256.7|2256.4|2256.8|2256.5|2257.9|2257.6|2256.7|2256.4|187
1721313190000|2024-07-18 14:33:10|2256.9|2256.6|2257.5|2257.2|2257.5|2257.2|2256.7|2256.4|127
1721313200000|2024-07-18 14:33:20|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|65
1721313210000|2024-07-18 14:33:30|2257.4|2257.1|2256.4|2256.1|2257.5|2257.2|2256.1|2255.8|151
1721313220000|2024-07-18 14:33:40|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256|2255.7|60
1721313230000|2024-07-18 14:33:50|2256.1|2255.8|2255.6|2255.3|2256.3|2256|2255.5|2255.2|177
1721313240000|2024-07-18 14:34:00|2255.5|2255.2|2255.2|2254.9|2255.7|2255.4|2255.1|2254.8|132
1721313250000|2024-07-18 14:34:10|2255.4|2255.1|2254.8|2254.5|2255.4|2255.1|2254.8|2254.5|70
1721313260000|2024-07-18 14:34:20|2254.6|2254.3|2254.1|2253.8|2254.8|2254.5|2253.6|2253.3|351
1721313270000|2024-07-18 14:34:30|2254|2253.7|2253.5|2253.2|2254.5|2254.2|2253.5|2253.2|168
1721313280000|2024-07-18 14:34:40|2253.4|2253.1|2254.6|2254.3|2254.6|2254.3|2253.4|2253.1|81
1721313290000|2024-07-18 14:34:50|2254.5|2254.2|2254.2|2253.9|2254.9|2254.6|2254|2253.7|85
1721313300000|2024-07-18 14:35:00|2254.4|2254.1|2253.1|2252.8|2254.4|2254.1|2253.1|2252.8|245
1721313310000|2024-07-18 14:35:10|2253.2|2252.9|2253|2252.7|2253.3|2253|2252.8|2252.5|106
1721313320000|2024-07-18 14:35:20|2252.9|2252.6|2252.9|2252.6|2253.7|2253.4|2252.9|2252.6|155
1721313330000|2024-07-18 14:35:30|2253|2252.7|2252.3|2252|2253|2252.7|2251.8|2251.5|198
1721313340000|2024-07-18 14:35:40|2252.4|2252.1|2251.9|2251.6|2252.6|2252.3|2251.6|2251.3|116
1721313350000|2024-07-18 14:35:50|2251.8|2251.5|2250.8|2250.5|2251.9|2251.6|2250.7|2250.4|169
1721313360000|2024-07-18 14:36:00|2250.5|2250.2|2251.9|2251.6|2251.9|2251.6|2250.5|2250.2|278
1721313370000|2024-07-18 14:36:10|2252|2251.7|2254|2253.7|2254|2253.7|2251.9|2251.6|271
1721313380000|2024-07-18 14:36:20|2254.1|2253.8|2254.3|2254|2255.1|2254.8|2253.9|2253.6|186
1721313390000|2024-07-18 14:36:30|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2253.5|2253.2|122
1721313400000|2024-07-18 14:36:40|2253.9|2253.6|2253|2252.7|2254|2253.7|2252.8|2252.5|65
1721313410000|2024-07-18 14:36:50|2253.1|2252.8|2252.3|2252|2253.1|2252.8|2251.9|2251.6|123
1721313420000|2024-07-18 14:37:00|2252.4|2252.1|2252.9|2252.6|2253|2252.7|2252.1|2251.8|117
1721313430000|2024-07-18 14:37:10|2253|2252.7|2252.8|2252.5|2254.2|2253.9|2252.8|2252.5|117
1721313440000|2024-07-18 14:37:20|2252.7|2252.4|2251.9|2251.6|2252.8|2252.5|2251.9|2251.6|194
1721313450000|2024-07-18 14:37:30|2252|2251.7|2251.9|2251.6|2252.9|2252.6|2251.8|2251.5|131
1721313460000|2024-07-18 14:37:40|2252.1|2251.8|2254.1|2253.8|2254.1|2253.8|2252.1|2251.8|93
1721313470000|2024-07-18 14:37:50|2254.2|2253.9|2254.3|2254|2254.5|2254.2|2253.9|2253.6|74
1721313480000|2024-07-18 14:38:00|2254.2|2253.9|2255.2|2254.9|2255.2|2254.9|2253.7|2253.4|401
1721313490000|2024-07-18 14:38:10|2255.4|2255.1|2255.7|2255.4|2255.9|2255.6|2255.3|2255|158
1721313500000|2024-07-18 14:38:20|2255.6|2255.3|2254.8|2254.5|2255.6|2255.3|2254.2|2253.9|84
1721313510000|2024-07-18 14:38:30|2255|2254.7|2254.1|2253.8|2255.1|2254.8|2253.6|2253.3|165
1721313520000|2024-07-18 14:38:40|2254.2|2253.9|2253.9|2253.6|2254.6|2254.3|2253.8|2253.5|78
1721313530000|2024-07-18 14:38:50|2253.8|2253.5|2252|2251.7|2253.8|2253.5|2251.9|2251.6|118
1721313540000|2024-07-18 14:39:00|2251.7|2251.4|2251.7|2251.4|2252.5|2252.2|2251.7|2251.4|242
1721313550000|2024-07-18 14:39:10|2251.8|2251.5|2252.5|2252.2|2252.9|2252.6|2251.6|2251.3|103
1721313560000|2024-07-18 14:39:20|2252.6|2252.3|2252.5|2252.2|2253.1|2252.8|2252.2|2251.9|87
1721313570000|2024-07-18 14:39:30|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252|2251.7|59
1721313580000|2024-07-18 14:39:40|2252.8|2252.5|2252.2|2251.9|2253|2252.7|2252|2251.7|78
1721313590000|2024-07-18 14:39:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252|2251.7|91
1721313600000|2024-07-18 14:40:00|2252.4|2252.1|2251.9|2251.6|2252.5|2252.2|2251.6|2251.3|89
1721313610000|2024-07-18 14:40:10|2251.8|2251.5|2251.8|2251.5|2252.5|2252.2|2251.4|2251.1|113
1721313620000|2024-07-18 14:40:20|2251.6|2251.3|2251|2250.7|2252.1|2251.8|2250.9|2250.6|163
1721313630000|2024-07-18 14:40:30|2250.9|2250.6|2249.7|2249.4|2251|2250.7|2249.7|2249.4|113
1721313640000|2024-07-18 14:40:40|2249.6|2249.3|2249.6|2249.3|2250|2249.7|2249.5|2249.2|115
1721313650000|2024-07-18 14:40:50|2249.7|2249.4|2250.3|2250|2250.6|2250.3|2249.7|2249.4|60
1721313660000|2024-07-18 14:41:00|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2249.5|2249.2|138
1721313670000|2024-07-18 14:41:10|2250.3|2250|2249.2|2248.9|2250.4|2250.1|2249.2|2248.9|156
1721313680000|2024-07-18 14:41:20|2248.9|2248.6|2248.1|2247.8|2249.3|2249|2247.9|2247.6|277
1721313690000|2024-07-18 14:41:30|2248|2247.7|2248.2|2247.9|2249|2248.7|2247.5|2247.2|352
1721313700000|2024-07-18 14:41:40|2248|2247.7|2247.6|2247.3|2248.8|2248.5|2247.5|2247.2|372
1721313710000|2024-07-18 14:41:50|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.6|2246.3|396
1721313720000|2024-07-18 14:42:00|2246.8|2246.5|2247.7|2247.4|2247.7|2247.4|2246.7|2246.4|178
1721313730000|2024-07-18 14:42:10|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.2|2246.9|202
1721313740000|2024-07-18 14:42:20|2247.5|2247.2|2247.9|2247.6|2248.1|2247.8|2247.2|2246.9|135
1721313750000|2024-07-18 14:42:30|2248|2247.7|2248.5|2248.2|2249|2248.7|2247.6|2247.3|202
1721313760000|2024-07-18 14:42:40|2248.3|2248|2249.7|2249.4|2249.7|2249.4|2248.1|2247.8|130
1721313770000|2024-07-18 14:42:50|2249.6|2249.3|2247.8|2247.5|2250|2249.7|2247.7|2247.4|125
1721313780000|2024-07-18 14:43:00|2247.7|2247.4|2248|2247.7|2248|2247.7|2247|2246.7|173
1721313790000|2024-07-18 14:43:10|2247.6|2247.3|2246.8|2246.5|2247.9|2247.6|2246.1|2245.8|344
1721313800000|2024-07-18 14:43:20|2246.7|2246.4|2246.2|2245.9|2247|2246.7|2246.1|2245.8|63
1721313810000|2024-07-18 14:43:30|2246.3|2246|2245.7|2245.4|2246.3|2246|2245.3|2245|406
1721313820000|2024-07-18 14:43:40|2245.8|2245.5|2245.4|2245.1|2246.2|2245.9|2245.3|2245|215
1721313830000|2024-07-18 14:43:50|2245.5|2245.2|2245.1|2244.8|2246.1|2245.8|2244.7|2244.4|410
1721313840000|2024-07-18 14:44:00|2244.9|2244.6|2244.1|2243.8|2245|2244.7|2243.9|2243.6|326
1721313850000|2024-07-18 14:44:10|2244.2|2243.9|2244.8|2244.5|2245|2244.7|2244|2243.7|186
1721313860000|2024-07-18 14:44:20|2245|2244.7|2245.7|2245.4|2245.7|2245.4|2244.5|2244.2|132
1721313870000|2024-07-18 14:44:30|2245.6|2245.3|2246.7|2246.4|2246.7|2246.4|2245.5|2245.2|224
1721313880000|2024-07-18 14:44:40|2246.6|2246.3|2246.9|2246.6|2247.5|2247.2|2246.3|2246|312
1721313890000|2024-07-18 14:44:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2245.7|2245.4|306
1721313900000|2024-07-18 14:45:00|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2245.6|2245.3|178
1721313910000|2024-07-18 14:45:10|2247.1|2246.8|2247.5|2247.2|2247.7|2247.4|2246.7|2246.4|200
1721313920000|2024-07-18 14:45:20|2247.6|2247.3|2247.8|2247.5|2248.1|2247.8|2247.3|2247|222
1721313930000|2024-07-18 14:45:30|2247.7|2247.4|2248|2247.7|2248|2247.7|2246.2|2245.9|200
1721313940000|2024-07-18 14:45:40|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.9|2246.6|142
1721313950000|2024-07-18 14:45:50|2247|2246.7|2245.8|2245.5|2247|2246.7|2245.4|2245.1|117
1721313960000|2024-07-18 14:46:00|2245.6|2245.3|2244.7|2244.4|2245.6|2245.3|2244.7|2244.4|124
1721313970000|2024-07-18 14:46:10|2244.8|2244.5|2244.7|2244.4|2245|2244.7|2244.1|2243.8|118
1721313980000|2024-07-18 14:46:20|2244.5|2244.2|2243.5|2243.2|2244.5|2244.2|2243.2|2242.9|366
1721313990000|2024-07-18 14:46:30|2243.6|2243.3|2242.7|2242.4|2243.6|2243.3|2242.7|2242.4|155
1721314000000|2024-07-18 14:46:40|2242.9|2242.6|2242.1|2241.8|2242.9|2242.6|2241.9|2241.6|300
1721314010000|2024-07-18 14:46:50|2242|2241.7|2241|2240.7|2242|2241.7|2241|2240.7|188
1721314020000|2024-07-18 14:47:00|2240.9|2240.6|2241.7|2241.4|2241.7|2241.4|2240.6|2240.3|368
1721314030000|2024-07-18 14:47:10|2241.8|2241.5|2241.4|2241.1|2242.5|2242.2|2241.3|2241|103
1721314040000|2024-07-18 14:47:20|2241.2|2240.9|2240.3|2240|2241.6|2241.3|2240.3|2240|232
1721314050000|2024-07-18 14:47:30|2240.5|2240.2|2241.2|2240.9|2241.4|2241.1|2240.2|2239.9|116
1721314060000|2024-07-18 14:47:40|2241.3|2241|2241.5|2241.2|2241.9|2241.6|2241|2240.7|100
1721314070000|2024-07-18 14:47:50|2241.3|2241|2240|2239.7|2241.3|2241|2240|2239.7|92
1721314080000|2024-07-18 14:48:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.4|2239.1|156
1721314090000|2024-07-18 14:48:10|2239.9|2239.6|2241|2240.7|2241.4|2241.1|2239.9|2239.6|150
1721314100000|2024-07-18 14:48:20|2241.1|2240.8|2239.5|2239.2|2241.1|2240.8|2239.3|2239|227
1721314110000|2024-07-18 14:48:30|2240.1|2239.8|2240.3|2240|2240.7|2240.4|2239.4|2239.1|139
1721314120000|2024-07-18 14:48:40|2240.5|2240.2|2240.1|2239.8|2241.1|2240.8|2239.9|2239.6|144
1721314130000|2024-07-18 14:48:50|2239.8|2239.5|2240|2239.7|2240.9|2240.6|2239.8|2239.5|78
1721314140000|2024-07-18 14:49:00|2240.1|2239.8|2240.7|2240.4|2241.1|2240.8|2240|2239.7|145
1721314150000|2024-07-18 14:49:10|2240.6|2240.3|2240.6|2240.3|2241.1|2240.8|2240.3|2240|113
1721314160000|2024-07-18 14:49:20|2240.7|2240.4|2242.5|2242.2|2242.6|2242.3|2240.7|2240.4|191
1721314170000|2024-07-18 14:49:30|2242.6|2242.3|2243.4|2243.1|2243.4|2243.1|2241.7|2241.4|302
1721314180000|2024-07-18 14:49:40|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243|2242.7|154
1721314190000|2024-07-18 14:49:50|2243.8|2243.5|2244.3|2244|2244.5|2244.2|2243.7|2243.4|171
1721314200000|2024-07-18 14:50:00|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2243.2|2242.9|148
1721314210000|2024-07-18 14:50:10|2244.1|2243.8|2243|2242.7|2244.2|2243.9|2243|2242.7|87
1721314220000|2024-07-18 14:50:20|2242.6|2242.3|2241.2|2240.9|2243|2242.7|2241.2|2240.9|176
1721314230000|2024-07-18 14:50:30|2241.3|2241|2240.5|2240.2|2241.6|2241.3|2240.1|2239.8|116
1721314240000|2024-07-18 14:50:40|2240.3|2240|2240.3|2240|2241.5|2241.2|2240.3|2240|147
1721314250000|2024-07-18 14:50:50|2240.2|2239.9|2241.5|2241.2|2241.5|2241.2|2240|2239.7|56
1721314260000|2024-07-18 14:51:00|2241.6|2241.3|2239.9|2239.6|2241.6|2241.3|2239.9|2239.6|338
1721314270000|2024-07-18 14:51:10|2239.8|2239.5|2240.7|2240.4|2241.1|2240.8|2239.7|2239.4|138
1721314280000|2024-07-18 14:51:20|2240.8|2240.5|2241.9|2241.6|2241.9|2241.6|2240|2239.7|126
1721314290000|2024-07-18 14:51:30|2242.2|2241.9|2242.4|2242.1|2242.8|2242.5|2242.2|2241.9|144
1721314300000|2024-07-18 14:51:40|2242.3|2242|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|202
1721314310000|2024-07-18 14:51:50|2241.8|2241.5|2242.9|2242.6|2243|2242.7|2241.8|2241.5|453
1721314320000|2024-07-18 14:52:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2241.8|2241.5|143
1721314330000|2024-07-18 14:52:10|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2241.7|2241.4|462
1721314340000|2024-07-18 14:52:20|2243|2242.7|2243.6|2243.3|2244|2243.7|2243|2242.7|114
1721314350000|2024-07-18 14:52:30|2243.5|2243.2|2242.5|2242.2|2243.8|2243.5|2242.4|2242.1|90
1721314360000|2024-07-18 14:52:40|2242.4|2242.1|2242.6|2242.3|2243.1|2242.8|2242|2241.7|71
1721314370000|2024-07-18 14:52:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2241.7|2241.4|159
1721314380000|2024-07-18 14:53:00|2243.1|2242.8|2243.8|2243.5|2243.8|2243.5|2242.8|2242.5|100
1721314390000|2024-07-18 14:53:10|2243.6|2243.3|2245.3|2245|2245.3|2245|2243.6|2243.3|137
1721314400000|2024-07-18 14:53:20|2245.2|2244.9|2245.5|2245.2|2245.6|2245.3|2245|2244.7|127
1721314410000|2024-07-18 14:53:30|2245.4|2245.1|2245.8|2245.5|2245.9|2245.6|2245.1|2244.8|92
1721314420000|2024-07-18 14:53:40|2245.5|2245.2|2246.5|2246.2|2246.7|2246.4|2245.5|2245.2|123
1721314430000|2024-07-18 14:53:50|2246.6|2246.3|2246.8|2246.5|2247.1|2246.8|2246.3|2246|188
1721314440000|2024-07-18 14:54:00|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.3|2246|243
1721314450000|2024-07-18 14:54:10|2247.2|2246.9|2247.2|2246.9|2247.5|2247.2|2246.9|2246.6|73
1721314460000|2024-07-18 14:54:20|2247.1|2246.8|2246.2|2245.9|2247.1|2246.8|2246.2|2245.9|88
1721314470000|2024-07-18 14:54:30|2246.5|2246.2|2246.1|2245.8|2246.7|2246.4|2245.6|2245.3|127
1721314480000|2024-07-18 14:54:40|2246.4|2246.1|2245.7|2245.4|2246.7|2246.4|2245.7|2245.4|82
1721314490000|2024-07-18 14:54:50|2245.8|2245.5|2246.6|2246.3|2246.6|2246.3|2245.5|2245.2|76
1721314500000|2024-07-18 14:55:00|2246.5|2246.2|2247.3|2247|2247.3|2247|2246.2|2245.9|93
1721314510000|2024-07-18 14:55:10|2247.4|2247.1|2247.6|2247.3|2248|2247.7|2247.2|2246.9|127
1721314520000|2024-07-18 14:55:20|2247.5|2247.2|2247.4|2247.1|2248|2247.7|2247.1|2246.8|190
1721314530000|2024-07-18 14:55:30|2247.3|2247|2246.4|2246.1|2247.5|2247.2|2246.2|2245.9|120
1721314540000|2024-07-18 14:55:40|2246.3|2246|2246.3|2246|2246.7|2246.4|2246.1|2245.8|69
1721314550000|2024-07-18 14:55:50|2246.1|2245.8|2245.2|2244.9|2246.2|2245.9|2245.2|2244.9|85
1721314560000|2024-07-18 14:56:00|2245|2244.7|2244.3|2244|2245|2244.7|2244.2|2243.9|117
1721314570000|2024-07-18 14:56:10|2244.5|2244.2|2243.9|2243.6|2244.5|2244.2|2243.8|2243.5|67
1721314580000|2024-07-18 14:56:20|2244|2243.7|2244.9|2244.6|2245|2244.7|2244|2243.7|76
1721314590000|2024-07-18 14:56:30|2245|2244.7|2243.9|2243.6|2245|2244.7|2243.7|2243.4|99
1721314600000|2024-07-18 14:56:40|2243.8|2243.5|2244.3|2244|2244.5|2244.2|2243.6|2243.3|109
1721314610000|2024-07-18 14:56:50|2244.2|2243.9|2243.7|2243.4|2244.4|2244.1|2243.5|2243.2|55
1721314620000|2024-07-18 14:57:00|2243.6|2243.3|2243|2242.7|2243.7|2243.4|2243|2242.7|120
1721314630000|2024-07-18 14:57:10|2243.1|2242.8|2244|2243.7|2244|2243.7|2243.1|2242.8|103
1721314640000|2024-07-18 14:57:20|2244.1|2243.8|2243|2242.7|2244.3|2244|2242.8|2242.5|106
1721314650000|2024-07-18 14:57:30|2242.9|2242.6|2243.2|2242.9|2243.8|2243.5|2242.8|2242.5|106
1721314660000|2024-07-18 14:57:40|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243|2242.7|103
1721314670000|2024-07-18 14:57:50|2243.4|2243.1|2242.7|2242.4|2243.6|2243.3|2242.7|2242.4|81
1721314680000|2024-07-18 14:58:00|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.5|2242.2|99
1721314690000|2024-07-18 14:58:10|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.2|2242.9|37
1721314700000|2024-07-18 14:58:20|2243.8|2243.5|2244.3|2244|2244.6|2244.3|2243.7|2243.4|63
1721314710000|2024-07-18 14:58:30|2244.4|2244.1|2243.6|2243.3|2244.8|2244.5|2243.1|2242.8|72
1721314720000|2024-07-18 14:58:40|2243.5|2243.2|2243.3|2243|2244.1|2243.8|2243.3|2243|58
1721314730000|2024-07-18 14:58:50|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|41
1721314740000|2024-07-18 14:59:00|2243.7|2243.4|2243|2242.7|2244.2|2243.9|2242.8|2242.5|76
1721314750000|2024-07-18 14:59:10|2242.9|2242.6|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|36
1721314760000|2024-07-18 14:59:20|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2242.7|2242.4|116
1721314770000|2024-07-18 14:59:30|2243.4|2243.1|2243.6|2243.3|2244.1|2243.8|2243.4|2243.1|52
1721314780000|2024-07-18 14:59:40|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2242.9|2242.6|38
1721314790000|2024-07-18 14:59:50|2243.5|2243.2|2244.4|2244.1|2244.6|2244.3|2243.5|2243.2|73
1721314800000|2024-07-18 15:00:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2243.2|2242.9|94
1721314810000|2024-07-18 15:00:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|46
1721314820000|2024-07-18 15:00:20|2244|2243.7|2243.8|2243.5|2244.3|2244|2243.3|2243|70
1721314830000|2024-07-18 15:00:30|2244|2243.7|2243.3|2243|2244.3|2244|2243.3|2243|72
1721314840000|2024-07-18 15:00:40|2243.2|2242.9|2244|2243.7|2244|2243.7|2243.2|2242.9|63
1721314850000|2024-07-18 15:00:50|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.4|2243.1|32
1721314860000|2024-07-18 15:01:00|2243.4|2243.1|2244.7|2244.4|2244.9|2244.6|2243.1|2242.8|87
1721314870000|2024-07-18 15:01:10|2244.8|2244.5|2244.9|2244.6|2245.4|2245.1|2244|2243.7|70
1721314880000|2024-07-18 15:01:20|2245|2244.7|2246|2245.7|2246|2245.7|2244.9|2244.6|44
1721314890000|2024-07-18 15:01:30|2245.9|2245.6|2246.9|2246.6|2246.9|2246.6|2245.9|2245.6|47
1721314900000|2024-07-18 15:01:40|2246.8|2246.5|2247.3|2247|2247.4|2247.1|2246.8|2246.5|84
1721314910000|2024-07-18 15:01:50|2247.2|2246.9|2248|2247.7|2248.1|2247.8|2247.2|2246.9|79
1721314920000|2024-07-18 15:02:00|2247.7|2247.4|2247.8|2247.5|2248.1|2247.8|2247.4|2247.1|102
1721314930000|2024-07-18 15:02:10|2247.7|2247.4|2248|2247.7|2248.4|2248.1|2247.7|2247.4|91
1721314940000|2024-07-18 15:02:20|2247.9|2247.6|2248.7|2248.4|2248.8|2248.5|2247.9|2247.6|110
1721314950000|2024-07-18 15:02:30|2248.6|2248.3|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|89
1721314960000|2024-07-18 15:02:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.3|2248|83
1721314970000|2024-07-18 15:02:50|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|36
1721314980000|2024-07-18 15:03:00|2249|2248.7|2248.3|2248|2249|2248.7|2248.3|2248|86
1721314990000|2024-07-18 15:03:10|2248.4|2248.1|2248.2|2247.9|2248.9|2248.6|2248.2|2247.9|65
1721315000000|2024-07-18 15:03:20|2248.3|2248|2248.3|2248|2248.6|2248.3|2248.1|2247.8|31
1721315010000|2024-07-18 15:03:30|2248.5|2248.2|2248.5|2248.2|2249.1|2248.8|2248.2|2247.9|94
1721315020000|2024-07-18 15:03:40|2248.4|2248.1|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|33
1721315030000|2024-07-18 15:03:50|2248.2|2247.9|2247.6|2247.3|2248.4|2248.1|2247.2|2246.9|107
1721315040000|2024-07-18 15:04:00|2247.3|2247|2247.7|2247.4|2248|2247.7|2247.2|2246.9|75
1721315050000|2024-07-18 15:04:10|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2246.8|2246.5|54
1721315060000|2024-07-18 15:04:20|2247|2246.7|2247.9|2247.6|2248|2247.7|2247|2246.7|37
1721315070000|2024-07-18 15:04:30|2248|2247.7|2248.8|2248.5|2249.2|2248.9|2248|2247.7|68
1721315080000|2024-07-18 15:04:40|2249|2248.7|2249.2|2248.9|2249.5|2249.2|2249|2248.7|55
1721315090000|2024-07-18 15:04:50|2249.3|2249|2247.9|2247.6|2249.3|2249|2247.8|2247.5|87
1721315100000|2024-07-18 15:05:00|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.7|2247.4|51
1721315110000|2024-07-18 15:05:10|2248.2|2247.9|2248.1|2247.8|2248.5|2248.2|2247.9|2247.6|25
1721315120000|2024-07-18 15:05:20|2248|2247.7|2248.5|2248.2|2248.8|2248.5|2247.3|2247|55
1721315130000|2024-07-18 15:05:30|2248.4|2248.1|2248.8|2248.5|2249|2248.7|2248.4|2248.1|90
1721315140000|2024-07-18 15:05:40|2248.9|2248.6|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|43
1721315150000|2024-07-18 15:05:50|2249.4|2249.1|2249.1|2248.8|2249.8|2249.5|2249.1|2248.8|59
1721315160000|2024-07-18 15:06:00|2249.2|2248.9|2248.1|2247.8|2249.8|2249.5|2247.6|2247.3|154
1721315170000|2024-07-18 15:06:10|2248|2247.7|2247.9|2247.6|2248.7|2248.4|2247.8|2247.5|76
1721315180000|2024-07-18 15:06:20|2247.8|2247.5|2247.9|2247.6|2248.4|2248.1|2247.4|2247.1|139
1721315190000|2024-07-18 15:06:30|2247.8|2247.5|2247|2246.7|2247.9|2247.6|2246.4|2246.1|168
1721315200000|2024-07-18 15:06:40|2246.9|2246.6|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|49
1721315210000|2024-07-18 15:06:50|2246.4|2246.1|2246.6|2246.3|2247.3|2247|2246.2|2245.9|61
1721315220000|2024-07-18 15:07:00|2247.1|2246.8|2245.9|2245.6|2247.2|2246.9|2245.9|2245.6|77
1721315230000|2024-07-18 15:07:10|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.3|2245|110
1721315240000|2024-07-18 15:07:20|2245.8|2245.5|2244.9|2244.6|2245.8|2245.5|2244.8|2244.5|151
1721315250000|2024-07-18 15:07:30|2245|2244.7|2244.1|2243.8|2245.2|2244.9|2244.1|2243.8|246
1721315260000|2024-07-18 15:07:40|2244.2|2243.9|2244.7|2244.4|2244.8|2244.5|2244.1|2243.8|45
1721315270000|2024-07-18 15:07:50|2244.6|2244.3|2243.9|2243.6|2244.6|2244.3|2243.8|2243.5|47
1721315280000|2024-07-18 15:08:00|2243.8|2243.5|2244.3|2244|2244.7|2244.4|2243.8|2243.5|141
1721315290000|2024-07-18 15:08:10|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2244|2243.7|79
1721315300000|2024-07-18 15:08:20|2243.9|2243.6|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|50
1721315310000|2024-07-18 15:08:30|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.5|2243.2|63
1721315320000|2024-07-18 15:08:40|2244|2243.7|2242.9|2242.6|2244|2243.7|2242.9|2242.6|62
1721315330000|2024-07-18 15:08:50|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.7|2242.4|63
1721315340000|2024-07-18 15:09:00|2242.9|2242.6|2243.6|2243.3|2243.7|2243.4|2242.9|2242.6|91
1721315350000|2024-07-18 15:09:10|2243.4|2243.1|2242.5|2242.2|2243.4|2243.1|2242.5|2242.2|54
1721315360000|2024-07-18 15:09:20|2242.4|2242.1|2243.6|2243.3|2243.7|2243.4|2242.2|2241.9|79
1721315370000|2024-07-18 15:09:30|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243|2242.7|72
1721315380000|2024-07-18 15:09:40|2243.2|2242.9|2242.3|2242|2243.4|2243.1|2242.3|2242|149
1721315390000|2024-07-18 15:09:50|2242.5|2242.2|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|40
1721315400000|2024-07-18 15:10:00|2242.5|2242.2|2242.3|2242|2243|2242.7|2242.1|2241.8|111
1721315410000|2024-07-18 15:10:10|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2241.5|2241.2|167
1721315420000|2024-07-18 15:10:20|2241.9|2241.6|2242.2|2241.9|2242.4|2242.1|2241.3|2241|90
1721315430000|2024-07-18 15:10:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|23
1721315440000|2024-07-18 15:10:40|2242.5|2242.2|2242.9|2242.6|2243.4|2243.1|2242.4|2242.1|146
1721315450000|2024-07-18 15:10:50|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.2|2241.9|37
1721315460000|2024-07-18 15:11:00|2242.6|2242.3|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|59
1721315470000|2024-07-18 15:11:10|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.7|2241.4|105
1721315480000|2024-07-18 15:11:20|2241.8|2241.5|2241.7|2241.4|2242|2241.7|2241.4|2241.1|103
1721315490000|2024-07-18 15:11:30|2241.6|2241.3|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|61
1721315500000|2024-07-18 15:11:40|2241.6|2241.3|2241.9|2241.6|2242|2241.7|2241.6|2241.3|110
1721315510000|2024-07-18 15:11:50|2241.8|2241.5|2243.1|2242.8|2243.2|2242.9|2241.8|2241.5|63
1721315520000|2024-07-18 15:12:00|2243|2242.7|2243|2242.7|2243.3|2243|2242.3|2242|107
1721315530000|2024-07-18 15:12:10|2242.7|2242.4|2241.7|2241.4|2242.7|2242.4|2241.5|2241.2|139
1721315540000|2024-07-18 15:12:20|2241.9|2241.6|2241.7|2241.4|2242.3|2242|2241.7|2241.4|106
1721315550000|2024-07-18 15:12:30|2241.8|2241.5|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|77
1721315560000|2024-07-18 15:12:40|2241.9|2241.6|2240.9|2240.6|2242|2241.7|2240.9|2240.6|106
1721315570000|2024-07-18 15:12:50|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|57
1721315580000|2024-07-18 15:13:00|2241.3|2241|2241|2240.7|2241.8|2241.5|2240.9|2240.6|124
1721315590000|2024-07-18 15:13:10|2241.1|2240.8|2240.6|2240.3|2241.2|2240.9|2240.3|2240|144
1721315600000|2024-07-18 15:13:20|2240.5|2240.2|2241.1|2240.8|2241.3|2241|2240.5|2240.2|139
1721315610000|2024-07-18 15:13:30|2241.2|2240.9|2241.8|2241.5|2242.1|2241.8|2241.2|2240.9|123
1721315620000|2024-07-18 15:13:40|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.2|2240.9|133
1721315630000|2024-07-18 15:13:50|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|72
1721315640000|2024-07-18 15:14:00|2241.8|2241.5|2241.9|2241.6|2242.2|2241.9|2241.6|2241.3|154
1721315650000|2024-07-18 15:14:10|2241.8|2241.5|2241.9|2241.6|2242.8|2242.5|2241.8|2241.5|140
1721315660000|2024-07-18 15:14:20|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|79
1721315670000|2024-07-18 15:14:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.3|2241|73
1721315680000|2024-07-18 15:14:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.6|2241.3|104
1721315690000|2024-07-18 15:14:50|2241.8|2241.5|2241.8|2241.5|2242|2241.7|2241.8|2241.5|48
1721315700000|2024-07-18 15:15:00|2241.9|2241.6|2242.5|2242.2|2243.1|2242.8|2241.8|2241.5|167
1721315710000|2024-07-18 15:15:10|2242.6|2242.3|2242.1|2241.8|2242.7|2242.4|2241.8|2241.5|159
1721315720000|2024-07-18 15:15:20|2242|2241.7|2242|2241.7|2242.3|2242|2241.8|2241.5|55
1721315730000|2024-07-18 15:15:30|2241.9|2241.6|2242.1|2241.8|2242.4|2242.1|2241.8|2241.5|76
1721315740000|2024-07-18 15:15:40|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|16
1721315750000|2024-07-18 15:15:50|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|77
1721315760000|2024-07-18 15:16:00|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.6|2241.3|156
1721315770000|2024-07-18 15:16:10|2241.8|2241.5|2241.8|2241.5|2242|2241.7|2241.5|2241.2|50
1721315780000|2024-07-18 15:16:20|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2240.8|2240.5|133
1721315790000|2024-07-18 15:16:30|2240.9|2240.6|2240.4|2240.1|2240.9|2240.6|2240.2|2239.9|125
1721315800000|2024-07-18 15:16:40|2240.5|2240.2|2241.3|2241|2241.3|2241|2240.5|2240.2|94
1721315810000|2024-07-18 15:16:50|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241|2240.7|53
1721315820000|2024-07-18 15:17:00|2241.3|2241|2241.4|2241.1|2241.6|2241.3|2240.9|2240.6|181
1721315830000|2024-07-18 15:17:10|2241.3|2241|2242.1|2241.8|2242.1|2241.8|2241.3|2241|44
1721315840000|2024-07-18 15:17:20|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.8|2241.5|84
1721315850000|2024-07-18 15:17:30|2242.2|2241.9|2241.6|2241.3|2242.4|2242.1|2241.6|2241.3|38
1721315860000|2024-07-18 15:17:40|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.3|2241|92
1721315870000|2024-07-18 15:17:50|2241.6|2241.3|2241.9|2241.6|2242.2|2241.9|2241.4|2241.1|138
1721315880000|2024-07-18 15:18:00|2241.8|2241.5|2242.1|2241.8|2242.2|2241.9|2241.7|2241.4|136
1721315890000|2024-07-18 15:18:10|2242.2|2241.9|2241.4|2241.1|2242.5|2242.2|2241.4|2241.1|65
1721315900000|2024-07-18 15:18:20|2241.3|2241|2241.2|2240.9|2241.8|2241.5|2241|2240.7|49
1721315910000|2024-07-18 15:18:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|45
1721315920000|2024-07-18 15:18:40|2241.7|2241.4|2240.6|2240.3|2241.8|2241.5|2240.6|2240.3|24
1721315930000|2024-07-18 15:18:50|2240.3|2240|2240.2|2239.9|2240.7|2240.4|2240.1|2239.8|89
1721315940000|2024-07-18 15:19:00|2240.1|2239.8|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|128
1721315950000|2024-07-18 15:19:10|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|48
1721315960000|2024-07-18 15:19:20|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.7|2239.4|74
1721315970000|2024-07-18 15:19:30|2239.6|2239.3|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|136
1721315980000|2024-07-18 15:19:40|2238.9|2238.6|2238.4|2238.1|2239|2238.7|2238.4|2238.1|106
1721315990000|2024-07-18 15:19:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.1|2237.8|116
1721316000000|2024-07-18 15:20:00|2238.2|2237.9|2238.3|2238|2238.6|2238.3|2238.1|2237.8|74
1721316010000|2024-07-18 15:20:10|2238.5|2238.2|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|77
1721316020000|2024-07-18 15:20:20|2238.6|2238.3|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|25
1721316030000|2024-07-18 15:20:30|2238.9|2238.6|2239.3|2239|2239.5|2239.2|2238.6|2238.3|31
1721316040000|2024-07-18 15:20:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239|2238.7|21
1721316050000|2024-07-18 15:20:50|2239.7|2239.4|2241|2240.7|2241.2|2240.9|2239.7|2239.4|91
1721316060000|2024-07-18 15:21:00|2240.9|2240.6|2240.1|2239.8|2241|2240.7|2240|2239.7|119
1721316070000|2024-07-18 15:21:10|2239.9|2239.6|2239.6|2239.3|2240.1|2239.8|2239.2|2238.9|197
1721316080000|2024-07-18 15:21:20|2239.5|2239.2|2239.4|2239.1|2240.1|2239.8|2239.3|2239|72
1721316090000|2024-07-18 15:21:30|2239.3|2239|2239|2238.7|2239.3|2239|2238.7|2238.4|45
1721316100000|2024-07-18 15:21:40|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.5|2238.2|59
1721316110000|2024-07-18 15:21:50|2238.8|2238.5|2238.4|2238.1|2239|2238.7|2238.1|2237.8|82
1721316120000|2024-07-18 15:22:00|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238|2237.7|100
1721316130000|2024-07-18 15:22:10|2238.1|2237.8|2238.8|2238.5|2238.9|2238.6|2237.8|2237.5|168
1721316140000|2024-07-18 15:22:20|2238.9|2238.6|2238.3|2238|2239|2238.7|2237.2|2236.9|298
1721316150000|2024-07-18 15:22:30|2238.2|2237.9|2236.9|2236.6|2238.2|2237.9|2236.9|2236.6|50
1721316160000|2024-07-18 15:22:40|2237|2236.7|2237.7|2237.4|2237.7|2237.4|2236.8|2236.5|53
1721316170000|2024-07-18 15:22:50|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.3|2237|46
1721316180000|2024-07-18 15:23:00|2237.3|2237|2236.9|2236.6|2237.4|2237.1|2236.8|2236.5|179
1721316190000|2024-07-18 15:23:10|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.4|2236.1|77
1721316200000|2024-07-18 15:23:20|2236.6|2236.3|2237.5|2237.2|2237.5|2237.2|2236.5|2236.2|44
1721316210000|2024-07-18 15:23:30|2237.3|2237|2237.3|2237|2237.7|2237.4|2237.2|2236.9|29
1721316220000|2024-07-18 15:23:40|2237.4|2237.1|2237.3|2237|2237.8|2237.5|2237.3|2237|44
1721316230000|2024-07-18 15:23:50|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.5|2236.2|74
1721316240000|2024-07-18 15:24:00|2236.7|2236.4|2236.9|2236.6|2237|2236.7|2236.6|2236.3|33
1721316250000|2024-07-18 15:24:10|2237|2236.7|2236.3|2236|2237|2236.7|2236.2|2235.9|69
1721316260000|2024-07-18 15:24:20|2236.2|2235.9|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|364
1721316270000|2024-07-18 15:24:30|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.7|2235.4|115
1721316280000|2024-07-18 15:24:40|2236|2235.7|2235.6|2235.3|2236.2|2235.9|2235.4|2235.1|50
1721316290000|2024-07-18 15:24:50|2235.5|2235.2|2235.2|2234.9|2235.7|2235.4|2235.2|2234.9|63
1721316300000|2024-07-18 15:25:00|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|130
1721316310000|2024-07-18 15:25:10|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235|2234.7|68
1721316320000|2024-07-18 15:25:20|2235.3|2235|2235.6|2235.3|2236.3|2236|2235.3|2235|155
1721316330000|2024-07-18 15:25:30|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|42
1721316340000|2024-07-18 15:25:40|2236.2|2235.9|2236.8|2236.5|2237|2236.7|2236.2|2235.9|177
1721316350000|2024-07-18 15:25:50|2236.7|2236.4|2236.8|2236.5|2237.2|2236.9|2235.9|2235.6|79
1721316360000|2024-07-18 15:26:00|2236.7|2236.4|2237.3|2237|2237.4|2237.1|2236.3|2236|83
1721316370000|2024-07-18 15:26:10|2237.4|2237.1|2236|2235.7|2237.6|2237.3|2235.9|2235.6|143
1721316380000|2024-07-18 15:26:20|2235.8|2235.5|2235.1|2234.8|2236|2235.7|2234.9|2234.6|75
1721316390000|2024-07-18 15:26:30|2235|2234.7|2235.3|2235|2235.6|2235.3|2234.9|2234.6|140
1721316400000|2024-07-18 15:26:40|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2234.8|2234.5|65
1721316410000|2024-07-18 15:26:50|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|54
1721316420000|2024-07-18 15:27:00|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.6|2234.3|70
1721316430000|2024-07-18 15:27:10|2234.6|2234.3|2234.7|2234.4|2234.9|2234.6|2234.5|2234.2|42
1721316440000|2024-07-18 15:27:20|2234.6|2234.3|2234.6|2234.3|2234.9|2234.6|2234.5|2234.2|91
1721316450000|2024-07-18 15:27:30|2234.7|2234.4|2234.1|2233.8|2234.7|2234.4|2234.1|2233.8|82
1721316460000|2024-07-18 15:27:40|2234.2|2233.9|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|150
1721316470000|2024-07-18 15:27:50|2233.8|2233.5|2234.4|2234.1|2234.4|2234.1|2233.6|2233.3|98
1721316480000|2024-07-18 15:28:00|2234.5|2234.2|2235.8|2235.5|2235.8|2235.5|2234.3|2234|87
1721316490000|2024-07-18 15:28:10|2236|2235.7|2235.1|2234.8|2236|2235.7|2234.9|2234.6|86
1721316500000|2024-07-18 15:28:20|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235|2234.7|19
1721316510000|2024-07-18 15:28:30|2235.5|2235.2|2236|2235.7|2236.4|2236.1|2235.4|2235.1|84
1721316520000|2024-07-18 15:28:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|45
1721316530000|2024-07-18 15:28:50|2235.8|2235.5|2235.2|2234.9|2236.1|2235.8|2235.2|2234.9|75
1721316540000|2024-07-18 15:29:00|2235.3|2235|2235.9|2235.6|2236|2235.7|2235.3|2235|53
1721316550000|2024-07-18 15:29:10|2236|2235.7|2235.2|2234.9|2236.1|2235.8|2235.2|2234.9|62
1721316560000|2024-07-18 15:29:20|2235.3|2235|2235.8|2235.5|2236|2235.7|2235.2|2234.9|68
1721316570000|2024-07-18 15:29:30|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|39
1721316580000|2024-07-18 15:29:40|2236|2235.7|2235.7|2235.4|2236.5|2236.2|2235.6|2235.3|58
1721316590000|2024-07-18 15:29:50|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|20
1721316600000|2024-07-18 15:30:00|2235.2|2234.9|2235.6|2235.3|2235.9|2235.6|2235.2|2234.9|72
1721316610000|2024-07-18 15:30:10|2235.5|2235.2|2235.4|2235.1|2235.8|2235.5|2235|2234.7|61
1721316620000|2024-07-18 15:30:20|2235.6|2235.3|2235.1|2234.8|2235.7|2235.4|2235.1|2234.8|54
1721316630000|2024-07-18 15:30:30|2235|2234.7|2234.7|2234.4|2235|2234.7|2234|2233.7|93
1721316640000|2024-07-18 15:30:40|2234.9|2234.6|2235.2|2234.9|2235.7|2235.4|2234.6|2234.3|122
1721316650000|2024-07-18 15:30:50|2235|2234.7|2236.1|2235.8|2236.1|2235.8|2235|2234.7|82
1721316660000|2024-07-18 15:31:00|2236|2235.7|2236|2235.7|2236.2|2235.9|2235.6|2235.3|56
1721316670000|2024-07-18 15:31:10|2236.1|2235.8|2234.9|2234.6|2236.1|2235.8|2234.8|2234.5|90
1721316680000|2024-07-18 15:31:20|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.6|2234.3|41
1721316690000|2024-07-18 15:31:30|2235.4|2235.1|2235|2234.7|2235.6|2235.3|2235|2234.7|44
1721316700000|2024-07-18 15:31:40|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2234.5|2234.2|18
1721316710000|2024-07-18 15:31:50|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234|2233.7|32
1721316720000|2024-07-18 15:32:00|2234|2233.7|2233.6|2233.3|2234.2|2233.9|2233.5|2233.2|74
1721316730000|2024-07-18 15:32:10|2233.8|2233.5|2233.1|2232.8|2233.8|2233.5|2232.9|2232.6|106
1721316740000|2024-07-18 15:32:20|2233|2232.7|2233.2|2232.9|2233.3|2233|2232.8|2232.5|172
1721316750000|2024-07-18 15:32:30|2233.3|2233|2234.2|2233.9|2234.3|2234|2233.1|2232.8|59
1721316760000|2024-07-18 15:32:40|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2234|2233.7|64
1721316770000|2024-07-18 15:32:50|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.8|2233.5|26
1721316780000|2024-07-18 15:33:00|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|53
1721316790000|2024-07-18 15:33:10|2233.4|2233.1|2233.1|2232.8|2233.9|2233.6|2233|2232.7|118
1721316800000|2024-07-18 15:33:20|2233|2232.7|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|60
1721316810000|2024-07-18 15:33:30|2233|2232.7|2232.6|2232.3|2233.1|2232.8|2232.4|2232.1|106
1721316820000|2024-07-18 15:33:40|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.4|2232.1|49
1721316830000|2024-07-18 15:33:50|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|96
1721316840000|2024-07-18 15:34:00|2232.7|2232.4|2233|2232.7|2233.2|2232.9|2232.6|2232.3|59
1721316850000|2024-07-18 15:34:10|2233.2|2232.9|2232.6|2232.3|2233.9|2233.6|2232.2|2231.9|180
1721316860000|2024-07-18 15:34:20|2232.7|2232.4|2233|2232.7|2233.2|2232.9|2232.4|2232.1|100
1721316870000|2024-07-18 15:34:30|2233.1|2232.8|2232.9|2232.6|2233.2|2232.9|2232.5|2232.2|32
1721316880000|2024-07-18 15:34:40|2232.8|2232.5|2232.6|2232.3|2233|2232.7|2232.5|2232.2|40
1721316890000|2024-07-18 15:34:50|2232.5|2232.2|2232|2231.7|2232.6|2232.3|2231.9|2231.6|75
1721316900000|2024-07-18 15:35:00|2231.8|2231.5|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|56
1721316910000|2024-07-18 15:35:10|2232|2231.7|2231.2|2230.9|2232|2231.7|2231.2|2230.9|142
1721316920000|2024-07-18 15:35:20|2231.3|2231|2231.8|2231.5|2232.1|2231.8|2231.2|2230.9|100
1721316930000|2024-07-18 15:35:30|2231.7|2231.4|2231.6|2231.3|2232.2|2231.9|2231.3|2231|51
1721316940000|2024-07-18 15:35:40|2231.5|2231.2|2232.4|2232.1|2232.4|2232.1|2231.4|2231.1|54
1721316950000|2024-07-18 15:35:50|2232.3|2232|2232.8|2232.5|2233.2|2232.9|2232.3|2232|135
1721316960000|2024-07-18 15:36:00|2232.9|2232.6|2233.8|2233.5|2234.1|2233.8|2232.9|2232.6|120
1721316970000|2024-07-18 15:36:10|2233.9|2233.6|2234.3|2234|2234.7|2234.4|2233.9|2233.6|59
1721316980000|2024-07-18 15:36:20|2234.2|2233.9|2234.6|2234.3|2235.2|2234.9|2234|2233.7|72
1721316990000|2024-07-18 15:36:30|2234.7|2234.4|2235.1|2234.8|2235.4|2235.1|2234.6|2234.3|66
1721317000000|2024-07-18 15:36:40|2235.2|2234.9|2235.5|2235.2|2235.7|2235.4|2235|2234.7|92
1721317010000|2024-07-18 15:36:50|2235.6|2235.3|2236|2235.7|2236.1|2235.8|2235.5|2235.2|35
1721317020000|2024-07-18 15:37:00|2235.9|2235.6|2236.2|2235.9|2236.4|2236.1|2235.8|2235.5|270
1721317030000|2024-07-18 15:37:10|2236.6|2236.3|2236.2|2235.9|2236.7|2236.4|2235.9|2235.6|198
1721317040000|2024-07-18 15:37:20|2236.3|2236|2237.2|2236.9|2237.3|2237|2236.3|2236|137
1721317050000|2024-07-18 15:37:30|2237.3|2237|2238|2237.7|2238|2237.7|2237.1|2236.8|134
1721317060000|2024-07-18 15:37:40|2238.1|2237.8|2237.1|2236.8|2238.2|2237.9|2237|2236.7|82
1721317070000|2024-07-18 15:37:50|2237.2|2236.9|2237|2236.7|2237.5|2237.2|2236.9|2236.6|188
1721317080000|2024-07-18 15:38:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.4|2236.1|136
1721317090000|2024-07-18 15:38:10|2236.8|2236.5|2235.2|2234.9|2236.8|2236.5|2235.1|2234.8|90
1721317100000|2024-07-18 15:38:20|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2234.8|2234.5|58
1721317110000|2024-07-18 15:38:30|2235.1|2234.8|2234.9|2234.6|2235.7|2235.4|2234.6|2234.3|91
1721317120000|2024-07-18 15:38:40|2235|2234.7|2234.3|2234|2235.1|2234.8|2234.3|2234|68
1721317130000|2024-07-18 15:38:50|2234.1|2233.8|2233|2232.7|2234.2|2233.9|2232.9|2232.6|115
1721317140000|2024-07-18 15:39:00|2232.9|2232.6|2233.9|2233.6|2233.9|2233.6|2232.9|2232.6|72
1721317150000|2024-07-18 15:39:10|2234|2233.7|2234.6|2234.3|2235|2234.7|2234|2233.7|63
1721317160000|2024-07-18 15:39:20|2234.5|2234.2|2233.6|2233.3|2234.6|2234.3|2233.6|2233.3|65
1721317170000|2024-07-18 15:39:30|2233.9|2233.6|2234.6|2234.3|2234.6|2234.3|2233.8|2233.5|25
1721317180000|2024-07-18 15:39:40|2234.8|2234.5|2233.9|2233.6|2234.8|2234.5|2233.9|2233.6|43
1721317190000|2024-07-18 15:39:50|2234|2233.7|2233.2|2232.9|2234.1|2233.8|2233.2|2232.9|49
1721317200000|2024-07-18 15:40:00|2233|2232.7|2233.7|2233.4|2233.9|2233.6|2232.9|2232.6|44
1721317210000|2024-07-18 15:40:10|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|28
1721317220000|2024-07-18 15:40:20|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.1|2232.8|30
1721317230000|2024-07-18 15:40:30|2233.8|2233.5|2233.3|2233|2234|2233.7|2233.1|2232.8|91
1721317240000|2024-07-18 15:40:40|2233.5|2233.2|2233.7|2233.4|2233.9|2233.6|2233.2|2232.9|52
1721317250000|2024-07-18 15:40:50|2233.8|2233.5|2233.2|2232.9|2234|2233.7|2233.2|2232.9|66
1721317260000|2024-07-18 15:41:00|2233.1|2232.8|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|83
1721317270000|2024-07-18 15:41:10|2232.8|2232.5|2233.4|2233.1|2233.4|2233.1|2232.8|2232.5|40
1721317280000|2024-07-18 15:41:20|2233.3|2233|2233.1|2232.8|2233.5|2233.2|2232.6|2232.3|58
1721317290000|2024-07-18 15:41:30|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|47
1721317300000|2024-07-18 15:41:40|2233|2232.7|2232.5|2232.2|2233.2|2232.9|2232.5|2232.2|24
1721317310000|2024-07-18 15:41:50|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|36
1721317320000|2024-07-18 15:42:00|2232.7|2232.4|2232.1|2231.8|2233|2232.7|2231.9|2231.6|67
1721317330000|2024-07-18 15:42:10|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.4|2231.1|63
1721317340000|2024-07-18 15:42:20|2231.8|2231.5|2231.9|2231.6|2232.2|2231.9|2231.5|2231.2|37
1721317350000|2024-07-18 15:42:30|2232|2231.7|2232.8|2232.5|2232.9|2232.6|2232|2231.7|104
1721317360000|2024-07-18 15:42:40|2232.9|2232.6|2233.3|2233|2233.4|2233.1|2232.7|2232.4|47
1721317370000|2024-07-18 15:42:50|2233.2|2232.9|2234.3|2234|2234.3|2234|2233.2|2232.9|43
1721317380000|2024-07-18 15:43:00|2234.4|2234.1|2235.3|2235|2235.3|2235|2234.3|2234|146
1721317390000|2024-07-18 15:43:10|2235.4|2235.1|2235.7|2235.4|2236|2235.7|2235.4|2235.1|79
1721317400000|2024-07-18 15:43:20|2235.6|2235.3|2235|2234.7|2235.7|2235.4|2234.8|2234.5|59
1721317410000|2024-07-18 15:43:30|2235.2|2234.9|2234.4|2234.1|2235.7|2235.4|2234.4|2234.1|72
1721317420000|2024-07-18 15:43:40|2234.2|2233.9|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|50
1721317430000|2024-07-18 15:43:50|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.3|2233|78
1721317440000|2024-07-18 15:44:00|2233.4|2233.1|2233.2|2232.9|2233.6|2233.3|2233.1|2232.8|54
1721317450000|2024-07-18 15:44:10|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.8|2232.5|46
1721317460000|2024-07-18 15:44:20|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.4|2232.1|81
1721317470000|2024-07-18 15:44:30|2232.6|2232.3|2232.9|2232.6|2233|2232.7|2232.3|2232|102
1721317480000|2024-07-18 15:44:40|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2232.3|2232|77
1721317490000|2024-07-18 15:44:50|2232.2|2231.9|2231.7|2231.4|2232.2|2231.9|2231.6|2231.3|41
1721317500000|2024-07-18 15:45:00|2231.6|2231.3|2232|2231.7|2232.4|2232.1|2231.6|2231.3|85
1721317510000|2024-07-18 15:45:10|2231.9|2231.6|2231.9|2231.6|2232.7|2232.4|2231.8|2231.5|101
1721317520000|2024-07-18 15:45:20|2231.7|2231.4|2232.2|2231.9|2232.5|2232.2|2231.7|2231.4|106
1721317530000|2024-07-18 15:45:30|2232.3|2232|2233|2232.7|2233.1|2232.8|2232.2|2231.9|83
1721317540000|2024-07-18 15:45:40|2232.9|2232.6|2233|2232.7|2233.3|2233|2232.8|2232.5|48
1721317550000|2024-07-18 15:45:50|2233.2|2232.9|2233.3|2233|2233.8|2233.5|2233.1|2232.8|84
1721317560000|2024-07-18 15:46:00|2233.5|2233.2|2233|2232.7|2233.8|2233.5|2232.8|2232.5|67
1721317570000|2024-07-18 15:46:10|2233.2|2232.9|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|53
1721317580000|2024-07-18 15:46:20|2233|2232.7|2233.3|2233|2233.4|2233.1|2232.6|2232.3|25
1721317590000|2024-07-18 15:46:30|2233.5|2233.2|2233.1|2232.8|2233.8|2233.5|2233|2232.7|31
1721317600000|2024-07-18 15:46:40|2233.2|2232.9|2233|2232.7|2233.3|2233|2232.7|2232.4|56
1721317610000|2024-07-18 15:46:50|2232.9|2232.6|2232.3|2232|2233|2232.7|2232.2|2231.9|25
1721317620000|2024-07-18 15:47:00|2232.2|2231.9|2231.3|2231|2232.2|2231.9|2231.2|2230.9|64
1721317630000|2024-07-18 15:47:10|2231.4|2231.1|2230.9|2230.6|2231.6|2231.3|2230.9|2230.6|57
1721317640000|2024-07-18 15:47:20|2230.8|2230.5|2230.3|2230|2230.9|2230.6|2230|2229.7|300
1721317650000|2024-07-18 15:47:30|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2230|2229.7|40
1721317660000|2024-07-18 15:47:40|2230.4|2230.1|2230.1|2229.8|2230.6|2230.3|2229.8|2229.5|144
1721317670000|2024-07-18 15:47:50|2230.2|2229.9|2229.6|2229.3|2230.2|2229.9|2229.5|2229.2|73
1721317680000|2024-07-18 15:48:00|2229.5|2229.2|2228.8|2228.5|2229.7|2229.4|2228.8|2228.5|132
1721317690000|2024-07-18 15:48:10|2228.9|2228.6|2228.9|2228.6|2229.1|2228.8|2228.5|2228.2|111
1721317700000|2024-07-18 15:48:20|2228.8|2228.5|2229.3|2229|2229.9|2229.6|2228.6|2228.3|230
1721317710000|2024-07-18 15:48:30|2229.2|2228.9|2229.3|2229|2229.9|2229.6|2229|2228.7|57
1721317720000|2024-07-18 15:48:40|2229.4|2229.1|2229.1|2228.8|2229.4|2229.1|2228.7|2228.4|30
1721317730000|2024-07-18 15:48:50|2229|2228.7|2228.8|2228.5|2229.2|2228.9|2228.7|2228.4|40
1721317740000|2024-07-18 15:49:00|2228.9|2228.6|2229.2|2228.9|2229.4|2229.1|2228.6|2228.3|50
1721317750000|2024-07-18 15:49:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|35
1721317760000|2024-07-18 15:49:20|2228.8|2228.5|2228.7|2228.4|2229|2228.7|2228.7|2228.4|61
1721317770000|2024-07-18 15:49:30|2228.6|2228.3|2228.7|2228.4|2229.1|2228.8|2228.5|2228.2|110
1721317780000|2024-07-18 15:49:40|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|31
1721317790000|2024-07-18 15:49:50|2228.6|2228.3|2227.7|2227.4|2228.6|2228.3|2227.7|2227.4|126
1721317800000|2024-07-18 15:50:00|2227.6|2227.3|2227.8|2227.5|2228.3|2228|2227.6|2227.3|120
1721317810000|2024-07-18 15:50:10|2227.9|2227.6|2228.3|2228|2228.8|2228.5|2227.9|2227.6|68
1721317820000|2024-07-18 15:50:20|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.5|2227.2|97
1721317830000|2024-07-18 15:50:30|2227.8|2227.5|2227.3|2227|2227.9|2227.6|2227.3|2227|50
1721317840000|2024-07-18 15:50:40|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2226.9|2226.6|117
1721317850000|2024-07-18 15:50:50|2227.5|2227.2|2227.6|2227.3|2227.8|2227.5|2227.3|2227|179
1721317860000|2024-07-18 15:51:00|2227.5|2227.2|2227.6|2227.3|2227.8|2227.5|2227.2|2226.9|71
1721317870000|2024-07-18 15:51:10|2227.5|2227.2|2227.7|2227.4|2228|2227.7|2227.2|2226.9|112
1721317880000|2024-07-18 15:51:20|2227.8|2227.5|2229.1|2228.8|2229.2|2228.9|2227.8|2227.5|87
1721317890000|2024-07-18 15:51:30|2229.3|2229|2229.5|2229.2|2230|2229.7|2229.2|2228.9|91
1721317900000|2024-07-18 15:51:40|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2228.6|2228.3|112
1721317910000|2024-07-18 15:51:50|2229.6|2229.3|2229.6|2229.3|2229.9|2229.6|2229.1|2228.8|51
1721317920000|2024-07-18 15:52:00|2229.4|2229.1|2229.8|2229.5|2230.5|2230.2|2229.4|2229.1|84
1721317930000|2024-07-18 15:52:10|2229.9|2229.6|2230.2|2229.9|2230.3|2230|2229.8|2229.5|43
1721317940000|2024-07-18 15:52:20|2230.1|2229.8|2229.5|2229.2|2230.3|2230|2229.3|2229|144
1721317950000|2024-07-18 15:52:30|2229.4|2229.1|2228.8|2228.5|2229.5|2229.2|2228.7|2228.4|127
1721317960000|2024-07-18 15:52:40|2228.9|2228.6|2228.4|2228.1|2229.1|2228.8|2228.4|2228.1|74
1721317970000|2024-07-18 15:52:50|2228.3|2228|2227.5|2227.2|2228.4|2228.1|2227.5|2227.2|51
1721317980000|2024-07-18 15:53:00|2227.4|2227.1|2226.9|2226.6|2227.6|2227.3|2226.8|2226.5|110
1721317990000|2024-07-18 15:53:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|89
1721318000000|2024-07-18 15:53:20|2226.9|2226.6|2226.6|2226.3|2226.9|2226.6|2226.3|2226|65
1721318010000|2024-07-18 15:53:30|2226.8|2226.5|2226.7|2226.4|2227.1|2226.8|2226.4|2226.1|59
1721318020000|2024-07-18 15:53:40|2226.9|2226.6|2227.8|2227.5|2228.1|2227.8|2226.5|2226.2|153
1721318030000|2024-07-18 15:53:50|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|33
1721318040000|2024-07-18 15:54:00|2227.3|2227|2227.5|2227.2|2227.7|2227.4|2227.3|2227|42
1721318050000|2024-07-18 15:54:10|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.2|2226.9|39
1721318060000|2024-07-18 15:54:20|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.1|2226.8|44
1721318070000|2024-07-18 15:54:30|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2226.9|2226.6|34
1721318080000|2024-07-18 15:54:40|2227|2226.7|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|32
1721318090000|2024-07-18 15:54:50|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2226.8|2226.5|24
1721318100000|2024-07-18 15:55:00|2227.1|2226.8|2226.2|2225.9|2227.1|2226.8|2226.2|2225.9|144
1721318110000|2024-07-18 15:55:10|2226.3|2226|2226|2225.7|2226.3|2226|2225.7|2225.4|144
1721318120000|2024-07-18 15:55:20|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.4|2225.1|53
1721318130000|2024-07-18 15:55:30|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225|2224.7|121
1721318140000|2024-07-18 15:55:40|2225.7|2225.4|2225.2|2224.9|2225.8|2225.5|2225.2|2224.9|78
1721318150000|2024-07-18 15:55:50|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.9|2224.6|70
1721318160000|2024-07-18 15:56:00|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.6|2224.3|142
1721318170000|2024-07-18 15:56:10|2224.6|2224.3|2224.6|2224.3|2225|2224.7|2224.4|2224.1|86
1721318180000|2024-07-18 15:56:20|2224.9|2224.6|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|44
1721318190000|2024-07-18 15:56:30|2224.8|2224.5|2224.6|2224.3|2225.1|2224.8|2224.5|2224.2|92
1721318200000|2024-07-18 15:56:40|2224.7|2224.4|2224.6|2224.3|2225|2224.7|2224.5|2224.2|75
1721318210000|2024-07-18 15:56:50|2224.5|2224.2|2223.5|2223.2|2224.5|2224.2|2223.5|2223.2|224
1721318220000|2024-07-18 15:57:00|2223.6|2223.3|2224.6|2224.3|2224.6|2224.3|2223.3|2223|141
1721318230000|2024-07-18 15:57:10|2224.8|2224.5|2223.9|2223.6|2224.8|2224.5|2223.9|2223.6|174
1721318240000|2024-07-18 15:57:20|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.6|2223.3|39
1721318250000|2024-07-18 15:57:30|2223.8|2223.5|2224.3|2224|2224.4|2224.1|2223.8|2223.5|71
1721318260000|2024-07-18 15:57:40|2224.4|2224.1|2224.4|2224.1|2224.7|2224.4|2224.2|2223.9|57
1721318270000|2024-07-18 15:57:50|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.9|2223.6|31
1721318280000|2024-07-18 15:58:00|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|48
1721318290000|2024-07-18 15:58:10|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|94
1721318300000|2024-07-18 15:58:20|2224|2223.7|2224.7|2224.4|2224.7|2224.4|2223.9|2223.6|174
1721318310000|2024-07-18 15:58:30|2224.6|2224.3|2223.8|2223.5|2224.8|2224.5|2222.5|2222.2|454
1721318320000|2024-07-18 15:58:40|2223.9|2223.6|2224.5|2224.2|2224.5|2224.2|2223.3|2223|210
1721318330000|2024-07-18 15:58:50|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2223.9|2223.6|71
1721318340000|2024-07-18 15:59:00|2224.2|2223.9|2223.8|2223.5|2224.4|2224.1|2223.6|2223.3|72
1721318350000|2024-07-18 15:59:10|2224|2223.7|2225.9|2225.6|2225.9|2225.6|2223.9|2223.6|196
1721318360000|2024-07-18 15:59:20|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.2|2224.9|300
1721318370000|2024-07-18 15:59:30|2225.9|2225.6|2224.5|2224.2|2225.9|2225.6|2224.5|2224.2|81
1721318380000|2024-07-18 15:59:40|2224.6|2224.3|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|42
1721318390000|2024-07-18 15:59:50|2224.6|2224.3|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|63
1721318400000|2024-07-18 16:00:00|2224.3|2224|2224.5|2224.2|2224.7|2224.4|2224.1|2223.8|91
1721318410000|2024-07-18 16:00:10|2224.2|2223.9|2223.9|2223.6|2224.5|2224.2|2223.8|2223.5|52
1721318420000|2024-07-18 16:00:20|2224|2223.7|2225.3|2225|2225.4|2225.1|2223.7|2223.4|108
1721318430000|2024-07-18 16:00:30|2225.2|2224.9|2225.9|2225.6|2226.1|2225.8|2225|2224.7|78
1721318440000|2024-07-18 16:00:40|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.2|2224.9|95
1721318450000|2024-07-18 16:00:50|2225.5|2225.2|2224.8|2224.5|2226|2225.7|2224.8|2224.5|109
1721318460000|2024-07-18 16:01:00|2224.6|2224.3|2223.7|2223.4|2224.6|2224.3|2223.4|2223.1|95
1721318470000|2024-07-18 16:01:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|31
1721318480000|2024-07-18 16:01:20|2223.7|2223.4|2222.9|2222.6|2223.7|2223.4|2222.9|2222.6|238
1721318490000|2024-07-18 16:01:30|2223|2222.7|2223.2|2222.9|2223.4|2223.1|2222.8|2222.5|45
1721318500000|2024-07-18 16:01:40|2223.3|2223|2222.7|2222.4|2223.3|2223|2222.6|2222.3|52
1721318510000|2024-07-18 16:01:50|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|225
1721318520000|2024-07-18 16:02:00|2222.6|2222.3|2222.4|2222.1|2222.7|2222.4|2222.2|2221.9|29
1721318530000|2024-07-18 16:02:10|2222.5|2222.2|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|67
1721318540000|2024-07-18 16:02:20|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.1|2221.8|64
1721318550000|2024-07-18 16:02:30|2222.4|2222.1|2222.4|2222.1|2222.8|2222.5|2222.3|2222|52
1721318560000|2024-07-18 16:02:40|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|30
1721318570000|2024-07-18 16:02:50|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.4|2222.1|102
1721318580000|2024-07-18 16:03:00|2222.4|2222.1|2222.9|2222.6|2223.1|2222.8|2222.4|2222.1|95
1721318590000|2024-07-18 16:03:10|2223|2222.7|2222.5|2222.2|2223.5|2223.2|2222.5|2222.2|80
1721318600000|2024-07-18 16:03:20|2222.4|2222.1|2222.8|2222.5|2223|2222.7|2222.4|2222.1|89
1721318610000|2024-07-18 16:03:30|2222.9|2222.6|2224.1|2223.8|2224.1|2223.8|2222.8|2222.5|47
1721318620000|2024-07-18 16:03:40|2224|2223.7|2224.2|2223.9|2224.5|2224.2|2223.8|2223.5|89
1721318630000|2024-07-18 16:03:50|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.4|2223.1|27
1721318640000|2024-07-18 16:04:00|2223.8|2223.5|2224.8|2224.5|2224.8|2224.5|2223.8|2223.5|61
1721318650000|2024-07-18 16:04:10|2224.9|2224.6|2224.8|2224.5|2225.5|2225.2|2224.8|2224.5|55
1721318660000|2024-07-18 16:04:20|2224.9|2224.6|2225.3|2225|2225.3|2225|2224.4|2224.1|50
1721318670000|2024-07-18 16:04:30|2225.2|2224.9|2224.5|2224.2|2225.3|2225|2224.5|2224.2|45
1721318680000|2024-07-18 16:04:40|2224.6|2224.3|2224.7|2224.4|2225.1|2224.8|2224.3|2224|51
1721318690000|2024-07-18 16:04:50|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.3|2224|42
1721318700000|2024-07-18 16:05:00|2224.4|2224.1|2224.6|2224.3|2224.6|2224.3|2223.9|2223.6|81
1721318710000|2024-07-18 16:05:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|65
1721318720000|2024-07-18 16:05:20|2224.3|2224|2223.4|2223.1|2224.3|2224|2223.4|2223.1|34
1721318730000|2024-07-18 16:05:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|67
1721318740000|2024-07-18 16:05:40|2223.3|2223|2223.5|2223.2|2223.9|2223.6|2223.3|2223|61
1721318750000|2024-07-18 16:05:50|2223.4|2223.1|2223.9|2223.6|2223.9|2223.6|2223.3|2223|23
1721318760000|2024-07-18 16:06:00|2223.8|2223.5|2223.3|2223|2224|2223.7|2223.2|2222.9|75
1721318770000|2024-07-18 16:06:10|2223.2|2222.9|2223|2222.7|2223.3|2223|2222.6|2222.3|62
1721318780000|2024-07-18 16:06:20|2223.2|2222.9|2223.5|2223.2|2223.8|2223.5|2223.2|2222.9|38
1721318790000|2024-07-18 16:06:30|2223.6|2223.3|2224.9|2224.6|2224.9|2224.6|2223.2|2222.9|60
1721318800000|2024-07-18 16:06:40|2225.1|2224.8|2224.9|2224.6|2225.3|2225|2224.9|2224.6|74
1721318810000|2024-07-18 16:06:50|2225.1|2224.8|2226|2225.7|2226.1|2225.8|2225.1|2224.8|88
1721318820000|2024-07-18 16:07:00|2226.1|2225.8|2226.5|2226.2|2226.7|2226.4|2226.1|2225.8|204
1721318830000|2024-07-18 16:07:10|2226.6|2226.3|2225.8|2225.5|2226.8|2226.5|2225.7|2225.4|98
1721318840000|2024-07-18 16:07:20|2225.7|2225.4|2226.5|2226.2|2226.5|2226.2|2225.2|2224.9|192
1721318850000|2024-07-18 16:07:30|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.2|2225.9|109
1721318860000|2024-07-18 16:07:40|2226.9|2226.6|2227.5|2227.2|2227.5|2227.2|2226.9|2226.6|100
1721318870000|2024-07-18 16:07:50|2227.7|2227.4|2227.6|2227.3|2227.9|2227.6|2227.3|2227|76
1721318880000|2024-07-18 16:08:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.1|2226.8|107
1721318890000|2024-07-18 16:08:10|2227.8|2227.5|2228.3|2228|2228.5|2228.2|2227.7|2227.4|128
1721318900000|2024-07-18 16:08:20|2228.4|2228.1|2228.6|2228.3|2229.1|2228.8|2227.9|2227.6|412
1721318910000|2024-07-18 16:08:30|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.3|2228|136
1721318920000|2024-07-18 16:08:40|2228.5|2228.2|2227.1|2226.8|2228.5|2228.2|2226.9|2226.6|180
1721318930000|2024-07-18 16:08:50|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|29
1721318940000|2024-07-18 16:09:00|2227.1|2226.8|2227.5|2227.2|2227.8|2227.5|2227|2226.7|54
1721318950000|2024-07-18 16:09:10|2227.7|2227.4|2227.1|2226.8|2227.8|2227.5|2227|2226.7|28
1721318960000|2024-07-18 16:09:20|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2227|2226.7|17
1721318970000|2024-07-18 16:09:30|2227.7|2227.4|2228.1|2227.8|2228.1|2227.8|2227.6|2227.3|42
1721318980000|2024-07-18 16:09:40|2228|2227.7|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|51
1721318990000|2024-07-18 16:09:50|2228.5|2228.2|2228.1|2227.8|2228.9|2228.6|2227.8|2227.5|76
1721319000000|2024-07-18 16:10:00|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.2|2226.9|55
1721319010000|2024-07-18 16:10:10|2227.3|2227|2227|2226.7|2227.3|2227|2226.9|2226.6|21
1721319020000|2024-07-18 16:10:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227|2226.7|25
1721319030000|2024-07-18 16:10:30|2227.3|2227|2227.3|2227|2227.6|2227.3|2227.3|2227|37
1721319040000|2024-07-18 16:10:40|2227.1|2226.8|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|132
1721319050000|2024-07-18 16:10:50|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.5|2226.2|30
1721319060000|2024-07-18 16:11:00|2226.7|2226.4|2227.1|2226.8|2227.3|2227|2226.7|2226.4|41
1721319070000|2024-07-18 16:11:10|2227|2226.7|2225.9|2225.6|2227|2226.7|2225.8|2225.5|71
1721319080000|2024-07-18 16:11:20|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.3|2225|45
1721319090000|2024-07-18 16:11:30|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2225.9|2225.6|73
1721319100000|2024-07-18 16:11:40|2226.7|2226.4|2226.9|2226.6|2227|2226.7|2226.6|2226.3|58
1721319110000|2024-07-18 16:11:50|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.5|2226.2|25
1721319120000|2024-07-18 16:12:00|2226.7|2226.4|2226.1|2225.8|2226.7|2226.4|2226|2225.7|28
1721319130000|2024-07-18 16:12:10|2226|2225.7|2225.4|2225.1|2226.1|2225.8|2225.4|2225.1|50
1721319140000|2024-07-18 16:12:20|2225.5|2225.2|2224.8|2224.5|2225.5|2225.2|2224.8|2224.5|41
1721319150000|2024-07-18 16:12:30|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.5|2224.2|26
1721319160000|2024-07-18 16:12:40|2224.6|2224.3|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|62
1721319170000|2024-07-18 16:12:50|2224.5|2224.2|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|17
1721319180000|2024-07-18 16:13:00|2224.4|2224.1|2225.2|2224.9|2225.3|2225|2224.4|2224.1|39
1721319190000|2024-07-18 16:13:10|2225.4|2225.1|2224.8|2224.5|2225.8|2225.5|2224.7|2224.4|46
1721319200000|2024-07-18 16:13:20|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.6|2224.3|21
1721319210000|2024-07-18 16:13:30|2224.7|2224.4|2224.7|2224.4|2225.2|2224.9|2224.6|2224.3|54
1721319220000|2024-07-18 16:13:40|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|14
1721319230000|2024-07-18 16:13:50|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.5|2224.2|87
1721319240000|2024-07-18 16:14:00|2225|2224.7|2224.7|2224.4|2225.2|2224.9|2224.6|2224.3|18
1721319250000|2024-07-18 16:14:10|2224.8|2224.5|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|64
1721319260000|2024-07-18 16:14:20|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.3|2224|53
1721319270000|2024-07-18 16:14:30|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2225|2224.7|25
1721319280000|2024-07-18 16:14:40|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|14
1721319290000|2024-07-18 16:14:50|2225.1|2224.8|2225.2|2224.9|2225.6|2225.3|2225.1|2224.8|55
1721319300000|2024-07-18 16:15:00|2225.3|2225|2225|2224.7|2225.3|2225|2224.7|2224.4|39
1721319310000|2024-07-18 16:15:10|2224.9|2224.6|2224.3|2224|2224.9|2224.6|2224.2|2223.9|18
1721319320000|2024-07-18 16:15:20|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.6|2223.3|76
1721319330000|2024-07-18 16:15:30|2223.7|2223.4|2223.6|2223.3|2224|2223.7|2223.6|2223.3|32
1721319340000|2024-07-18 16:15:40|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|55
1721319350000|2024-07-18 16:15:50|2223|2222.7|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|60
1721319360000|2024-07-18 16:16:00|2223|2222.7|2222.7|2222.4|2223.1|2222.8|2222.7|2222.4|37
1721319370000|2024-07-18 16:16:10|2222.6|2222.3|2222.8|2222.5|2223|2222.7|2222.6|2222.3|27
1721319380000|2024-07-18 16:16:20|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.3|2222|37
1721319390000|2024-07-18 16:16:30|2222.7|2222.4|2222.4|2222.1|2222.7|2222.4|2222.3|2222|21
1721319400000|2024-07-18 16:16:40|2222.3|2222|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|40
1721319410000|2024-07-18 16:16:50|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.2|2221.9|15
1721319420000|2024-07-18 16:17:00|2222.2|2221.9|2221.8|2221.5|2222.4|2222.1|2221.8|2221.5|60
1721319430000|2024-07-18 16:17:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|43
1721319440000|2024-07-18 16:17:20|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|128
1721319450000|2024-07-18 16:17:30|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.6|2221.3|57
1721319460000|2024-07-18 16:17:40|2222|2221.7|2221.3|2221|2222.1|2221.8|2221.3|2221|60
1721319470000|2024-07-18 16:17:50|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221|2220.7|117
1721319480000|2024-07-18 16:18:00|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.1|2220.8|98
1721319490000|2024-07-18 16:18:10|2221.9|2221.6|2222.3|2222|2222.6|2222.3|2221.8|2221.5|157
1721319500000|2024-07-18 16:18:20|2222.4|2222.1|2221.4|2221.1|2222.5|2222.2|2221.4|2221.1|53
1721319510000|2024-07-18 16:18:30|2221.6|2221.3|2222|2221.7|2222|2221.7|2221.5|2221.2|68
1721319520000|2024-07-18 16:18:40|2222.2|2221.9|2222.4|2222.1|2222.5|2222.2|2221.9|2221.6|29
1721319530000|2024-07-18 16:18:50|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222|2221.7|19
1721319540000|2024-07-18 16:19:00|2222|2221.7|2222.1|2221.8|2222.3|2222|2221.8|2221.5|14
1721319550000|2024-07-18 16:19:10|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|12
1721319560000|2024-07-18 16:19:20|2222.1|2221.8|2221.7|2221.4|2222.2|2221.9|2221.5|2221.2|32
1721319570000|2024-07-18 16:19:30|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.4|2221.1|20
1721319580000|2024-07-18 16:19:40|2221.7|2221.4|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|21
1721319590000|2024-07-18 16:19:50|2221.6|2221.3|2222.2|2221.9|2222.4|2222.1|2221.6|2221.3|26
1721319600000|2024-07-18 16:20:00|2222.1|2221.8|2223.2|2222.9|2223.2|2222.9|2222.1|2221.8|35
1721319610000|2024-07-18 16:20:10|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.1|2222.8|29
1721319620000|2024-07-18 16:20:20|2223.2|2222.9|2223.9|2223.6|2223.9|2223.6|2223|2222.7|27
1721319630000|2024-07-18 16:20:30|2223.8|2223.5|2223.4|2223.1|2224.1|2223.8|2223.4|2223.1|45
1721319640000|2024-07-18 16:20:40|2223.5|2223.2|2223.1|2222.8|2223.9|2223.6|2223|2222.7|30
1721319650000|2024-07-18 16:20:50|2223|2222.7|2222.4|2222.1|2223.2|2222.9|2222.3|2222|72
1721319660000|2024-07-18 16:21:00|2222.3|2222|2221.9|2221.6|2222.5|2222.2|2221.9|2221.6|84
1721319670000|2024-07-18 16:21:10|2221.8|2221.5|2222.7|2222.4|2222.8|2222.5|2221.8|2221.5|22
1721319680000|2024-07-18 16:21:20|2222.8|2222.5|2222.9|2222.6|2223.3|2223|2222.3|2222|29
1721319690000|2024-07-18 16:21:30|2223|2222.7|2223.6|2223.3|2223.6|2223.3|2223|2222.7|16
1721319700000|2024-07-18 16:21:40|2223.5|2223.2|2223.9|2223.6|2224|2223.7|2223.5|2223.2|31
1721319710000|2024-07-18 16:21:50|2223.8|2223.5|2224.2|2223.9|2224.3|2224|2223.8|2223.5|51
1721319720000|2024-07-18 16:22:00|2224.1|2223.8|2224.4|2224.1|2224.9|2224.6|2224.1|2223.8|95
1721319730000|2024-07-18 16:22:10|2224.2|2223.9|2223.8|2223.5|2224.3|2224|2223.7|2223.4|48
1721319740000|2024-07-18 16:22:20|2223.7|2223.4|2223.5|2223.2|2223.9|2223.6|2223.4|2223.1|25
1721319750000|2024-07-18 16:22:30|2223.6|2223.3|2223.4|2223.1|2223.7|2223.4|2223.1|2222.8|35
1721319760000|2024-07-18 16:22:40|2223.5|2223.2|2222.9|2222.6|2223.6|2223.3|2222.9|2222.6|12
1721319770000|2024-07-18 16:22:50|2223|2222.7|2222.4|2222.1|2223|2222.7|2222.4|2222.1|54
1721319780000|2024-07-18 16:23:00|2222.3|2222|2221.6|2221.3|2222.3|2222|2221.5|2221.2|56
1721319790000|2024-07-18 16:23:10|2221.5|2221.2|2221.1|2220.8|2221.5|2221.2|2221|2220.7|109
1721319800000|2024-07-18 16:23:20|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.6|2220.3|100
1721319810000|2024-07-18 16:23:30|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2221.1|2220.8|56
1721319820000|2024-07-18 16:23:40|2221.3|2221|2221.1|2220.8|2221.5|2221.2|2221.1|2220.8|16
1721319830000|2024-07-18 16:23:50|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.8|2220.5|34
1721319840000|2024-07-18 16:24:00|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2220.2|2219.9|94
1721319850000|2024-07-18 16:24:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|91
1721319860000|2024-07-18 16:24:20|2220.3|2220|2220.4|2220.1|2220.5|2220.2|2220.3|2220|86
1721319870000|2024-07-18 16:24:30|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220|2219.7|55
1721319880000|2024-07-18 16:24:40|2220.1|2219.8|2219.7|2219.4|2220.1|2219.8|2219.4|2219.1|172
1721319890000|2024-07-18 16:24:50|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|68
1721319900000|2024-07-18 16:25:00|2219.4|2219.1|2219.5|2219.2|2219.8|2219.5|2219.3|2219|150
1721319910000|2024-07-18 16:25:10|2219.4|2219.1|2218.7|2218.4|2219.5|2219.2|2218.7|2218.4|281
1721319920000|2024-07-18 16:25:20|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.5|2218.2|116
1721319930000|2024-07-18 16:25:30|2219|2218.7|2218.4|2218.1|2219.6|2219.3|2218.4|2218.1|115
1721319940000|2024-07-18 16:25:40|2218.5|2218.2|2217.6|2217.3|2218.5|2218.2|2217.6|2217.3|248
1721319950000|2024-07-18 16:25:50|2217.7|2217.4|2218|2217.7|2218.1|2217.8|2217.7|2217.4|112
1721319960000|2024-07-18 16:26:00|2218.3|2218|2218.7|2218.4|2219.3|2219|2218.3|2218|102
1721319970000|2024-07-18 16:26:10|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.1|2217.8|33
1721319980000|2024-07-18 16:26:20|2218.6|2218.3|2218.6|2218.3|2218.9|2218.6|2218.5|2218.2|44
1721319990000|2024-07-18 16:26:30|2218.3|2218|2218.6|2218.3|2218.8|2218.5|2218.3|2218|34
1721320000000|2024-07-18 16:26:40|2218.5|2218.2|2218|2217.7|2218.5|2218.2|2218|2217.7|45
1721320010000|2024-07-18 16:26:50|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.1|2217.8|28
1721320020000|2024-07-18 16:27:00|2218.1|2217.8|2218|2217.7|2218.5|2218.2|2218|2217.7|40
1721320030000|2024-07-18 16:27:10|2218.1|2217.8|2218.3|2218|2218.4|2218.1|2218.1|2217.8|33
1721320040000|2024-07-18 16:27:20|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2217.8|2217.5|75
1721320050000|2024-07-18 16:27:30|2218.7|2218.4|2218.9|2218.6|2219.1|2218.8|2218.7|2218.4|47
1721320060000|2024-07-18 16:27:40|2218.8|2218.5|2219.2|2218.9|2219.5|2219.2|2218.8|2218.5|61
1721320070000|2024-07-18 16:27:50|2219.1|2218.8|2219.9|2219.6|2219.9|2219.6|2219.1|2218.8|84
1721320080000|2024-07-18 16:28:00|2219.7|2219.4|2219.1|2218.8|2219.8|2219.5|2218.8|2218.5|98
1721320090000|2024-07-18 16:28:10|2218.9|2218.6|2219|2218.7|2219.2|2218.9|2218.9|2218.6|27
1721320100000|2024-07-18 16:28:20|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2218.6|2218.3|39
1721320110000|2024-07-18 16:28:30|2218.9|2218.6|2219.1|2218.8|2219.2|2218.9|2218.9|2218.6|28
1721320120000|2024-07-18 16:28:40|2219|2218.7|2218.4|2218.1|2219.1|2218.8|2218.4|2218.1|42
1721320130000|2024-07-18 16:28:50|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2218.3|2218|63
1721320140000|2024-07-18 16:29:00|2218.6|2218.3|2218.4|2218.1|2218.9|2218.6|2218.1|2217.8|101
1721320150000|2024-07-18 16:29:10|2218.5|2218.2|2219.4|2219.1|2219.5|2219.2|2218.5|2218.2|52
1721320160000|2024-07-18 16:29:20|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|56
1721320170000|2024-07-18 16:29:30|2220.1|2219.8|2218.3|2218|2220.1|2219.8|2218.3|2218|266
1721320180000|2024-07-18 16:29:40|2218.2|2217.9|2219.1|2218.8|2219.3|2219|2218.2|2217.9|286
1721320190000|2024-07-18 16:29:50|2219.2|2218.9|2218.4|2218.1|2219.3|2219|2218.2|2217.9|110
1721320200000|2024-07-18 16:30:00|2218.3|2218|2218|2217.7|2218.3|2218|2217.8|2217.5|84
1721320210000|2024-07-18 16:30:10|2218.5|2218.2|2218.4|2218.1|2218.8|2218.5|2218.3|2218|218
1721320220000|2024-07-18 16:30:20|2218.2|2217.9|2217.8|2217.5|2218.4|2218.1|2217.8|2217.5|73
1721320230000|2024-07-18 16:30:30|2217.7|2217.4|2217.5|2217.2|2217.8|2217.5|2217.2|2216.9|152
1721320240000|2024-07-18 16:30:40|2217.6|2217.3|2217.8|2217.5|2218.1|2217.8|2217.4|2217.1|108
1721320250000|2024-07-18 16:30:50|2217.9|2217.6|2217.5|2217.2|2218|2217.7|2217.2|2216.9|74
1721320260000|2024-07-18 16:31:00|2217.4|2217.1|2218.2|2217.9|2218.2|2217.9|2217.4|2217.1|87
1721320270000|2024-07-18 16:31:10|2218.3|2218|2219.2|2218.9|2219.2|2218.9|2218.3|2218|112
1721320280000|2024-07-18 16:31:20|2219.3|2219|2220.3|2220|2220.5|2220.2|2219.2|2218.9|73
1721320290000|2024-07-18 16:31:30|2220.5|2220.2|2220.6|2220.3|2220.9|2220.6|2220.4|2220.1|81
1721320300000|2024-07-18 16:31:40|2220.5|2220.2|2220.8|2220.5|2221|2220.7|2220.1|2219.8|64
1721320310000|2024-07-18 16:31:50|2220.9|2220.6|2221|2220.7|2221.1|2220.8|2220.5|2220.2|62
1721320320000|2024-07-18 16:32:00|2220.8|2220.5|2221|2220.7|2221.1|2220.8|2220.5|2220.2|59
1721320330000|2024-07-18 16:32:10|2221.1|2220.8|2222|2221.7|2222|2221.7|2220.8|2220.5|69
1721320340000|2024-07-18 16:32:20|2222.1|2221.8|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|84
1721320350000|2024-07-18 16:32:30|2222|2221.7|2222|2221.7|2222.2|2221.9|2221.8|2221.5|23
1721320360000|2024-07-18 16:32:40|2222.1|2221.8|2221.3|2221|2222.2|2221.9|2221.3|2221|78
1721320370000|2024-07-18 16:32:50|2221.2|2220.9|2221.9|2221.6|2222|2221.7|2221.2|2220.9|198
1721320380000|2024-07-18 16:33:00|2221.7|2221.4|2221.3|2221|2221.7|2221.4|2221|2220.7|42
1721320390000|2024-07-18 16:33:10|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2220.9|2220.6|88
1721320400000|2024-07-18 16:33:20|2221.5|2221.2|2222.6|2222.3|2222.6|2222.3|2221.4|2221.1|35
1721320410000|2024-07-18 16:33:30|2222.7|2222.4|2221.9|2221.6|2222.7|2222.4|2221.9|2221.6|47
1721320420000|2024-07-18 16:33:40|2222|2221.7|2222.6|2222.3|2222.7|2222.4|2222|2221.7|20
1721320430000|2024-07-18 16:33:50|2222.5|2222.2|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|79
1721320440000|2024-07-18 16:34:00|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2222.7|2222.4|121
1721320450000|2024-07-18 16:34:10|2223.7|2223.4|2223.5|2223.2|2224.1|2223.8|2223.5|2223.2|161
1721320460000|2024-07-18 16:34:20|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.3|2223|40
1721320470000|2024-07-18 16:34:30|2223.4|2223.1|2224.1|2223.8|2224.1|2223.8|2223.3|2223|61
1721320480000|2024-07-18 16:34:40|2224.2|2223.9|2224.7|2224.4|2225|2224.7|2224.2|2223.9|105
1721320490000|2024-07-18 16:34:50|2224.8|2224.5|2224.4|2224.1|2224.8|2224.5|2224.3|2224|34
1721320500000|2024-07-18 16:35:00|2224.3|2224|2224.2|2223.9|2224.5|2224.2|2224|2223.7|95
1721320510000|2024-07-18 16:35:10|2224.3|2224|2224.5|2224.2|2224.7|2224.4|2224.2|2223.9|57
1721320520000|2024-07-18 16:35:20|2224.6|2224.3|2223.4|2223.1|2224.7|2224.4|2223.4|2223.1|43
1721320530000|2024-07-18 16:35:30|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|39
1721320540000|2024-07-18 16:35:40|2223.5|2223.2|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|34
1721320550000|2024-07-18 16:35:50|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223|2222.7|56
1721320560000|2024-07-18 16:36:00|2223.4|2223.1|2223.1|2222.8|2223.5|2223.2|2223|2222.7|128
1721320570000|2024-07-18 16:36:10|2222.7|2222.4|2222.6|2222.3|2222.9|2222.6|2222.3|2222|85
1721320580000|2024-07-18 16:36:20|2222.5|2222.2|2223.3|2223|2223.5|2223.2|2222.5|2222.2|72
1721320590000|2024-07-18 16:36:30|2223.5|2223.2|2223.1|2222.8|2223.7|2223.4|2223.1|2222.8|32
1721320600000|2024-07-18 16:36:40|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223|2222.7|13
1721320610000|2024-07-18 16:36:50|2223.2|2222.9|2222.4|2222.1|2223.3|2223|2222.4|2222.1|31
1721320620000|2024-07-18 16:37:00|2222.5|2222.2|2223.3|2223|2223.4|2223.1|2222.5|2222.2|81
1721320630000|2024-07-18 16:37:10|2223.5|2223.2|2223.8|2223.5|2224|2223.7|2223.5|2223.2|45
1721320640000|2024-07-18 16:37:20|2223.9|2223.6|2222.9|2222.6|2224|2223.7|2222.9|2222.6|34
1721320650000|2024-07-18 16:37:30|2223|2222.7|2223.7|2223.4|2223.7|2223.4|2223|2222.7|29
1721320660000|2024-07-18 16:37:40|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|25
1721320670000|2024-07-18 16:37:50|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|4
1721320680000|2024-07-18 16:38:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.5|2223.2|44
1721320690000|2024-07-18 16:38:10|2223.7|2223.4|2223.9|2223.6|2224|2223.7|2223.5|2223.2|43
1721320700000|2024-07-18 16:38:20|2223.8|2223.5|2224.6|2224.3|2224.6|2224.3|2223.8|2223.5|87
1721320710000|2024-07-18 16:38:30|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2224.3|2224|52
1721320720000|2024-07-18 16:38:40|2224.8|2224.5|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|48
1721320730000|2024-07-18 16:38:50|2224.7|2224.4|2224.9|2224.6|2225|2224.7|2224.3|2224|70
1721320740000|2024-07-18 16:39:00|2225|2224.7|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|63
1721320750000|2024-07-18 16:39:10|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|16
1721320760000|2024-07-18 16:39:20|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.4|2224.1|26
1721320770000|2024-07-18 16:39:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.3|2224|67
1721320780000|2024-07-18 16:39:40|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.3|2224|23
1721320790000|2024-07-18 16:39:50|2224.3|2224|2224.6|2224.3|2224.7|2224.4|2224.3|2224|21
1721320800000|2024-07-18 16:40:00|2224.7|2224.4|2224.4|2224.1|2224.8|2224.5|2224.3|2224|39
1721320810000|2024-07-18 16:40:10|2224.3|2224|2223.5|2223.2|2224.3|2224|2223.3|2223|84
1721320820000|2024-07-18 16:40:20|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2222.9|2222.6|85
1721320830000|2024-07-18 16:40:30|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|63
1721320840000|2024-07-18 16:40:40|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|113
1721320850000|2024-07-18 16:40:50|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.1|2222.8|77
1721320860000|2024-07-18 16:41:00|2223.4|2223.1|2222.7|2222.4|2223.5|2223.2|2222.6|2222.3|37
1721320870000|2024-07-18 16:41:10|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|14
1721320880000|2024-07-18 16:41:20|2222.5|2222.2|2222.4|2222.1|2222.7|2222.4|2222.2|2221.9|39
1721320890000|2024-07-18 16:41:30|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.1|2221.8|25
1721320900000|2024-07-18 16:41:40|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222.1|2221.8|120
1721320910000|2024-07-18 16:41:50|2222.7|2222.4|2223.2|2222.9|2223.2|2222.9|2222.7|2222.4|55
1721320920000|2024-07-18 16:42:00|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2222.9|2222.6|67
1721320930000|2024-07-18 16:42:10|2223|2222.7|2223.5|2223.2|2223.5|2223.2|2222.9|2222.6|35
1721320940000|2024-07-18 16:42:20|2223.4|2223.1|2223.5|2223.2|2223.7|2223.4|2223.3|2223|60
1721320950000|2024-07-18 16:42:30|2223.4|2223.1|2222.6|2222.3|2223.4|2223.1|2222.6|2222.3|46
1721320960000|2024-07-18 16:42:40|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.1|2221.8|27
1721320970000|2024-07-18 16:42:50|2222.4|2222.1|2222.5|2222.2|2222.7|2222.4|2222.2|2221.9|25
1721320980000|2024-07-18 16:43:00|2222.4|2222.1|2222.8|2222.5|2222.8|2222.5|2222.1|2221.8|12
1721320990000|2024-07-18 16:43:10|2222.9|2222.6|2223.4|2223.1|2223.4|2223.1|2222.9|2222.6|19
1721321000000|2024-07-18 16:43:20|2223.5|2223.2|2224.2|2223.9|2224.2|2223.9|2223.5|2223.2|42
1721321010000|2024-07-18 16:43:30|2224.3|2224|2222.9|2222.6|2224.3|2224|2222.8|2222.5|47
1721321020000|2024-07-18 16:43:40|2222.8|2222.5|2223.3|2223|2223.3|2223|2222.7|2222.4|40
1721321030000|2024-07-18 16:43:50|2223.4|2223.1|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|27
1721321040000|2024-07-18 16:44:00|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|105
1721321050000|2024-07-18 16:44:10|2223.8|2223.5|2223.7|2223.4|2224|2223.7|2223.6|2223.3|74
1721321060000|2024-07-18 16:44:20|2223.6|2223.3|2224.4|2224.1|2224.4|2224.1|2223.6|2223.3|74
1721321070000|2024-07-18 16:44:30|2224.2|2223.9|2224|2223.7|2224.4|2224.1|2224|2223.7|36
1721321080000|2024-07-18 16:44:40|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|50
1721321090000|2024-07-18 16:44:50|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|21
1721321100000|2024-07-18 16:45:00|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|42
1721321110000|2024-07-18 16:45:10|2224.2|2223.9|2225.1|2224.8|2225.1|2224.8|2223.9|2223.6|65
1721321120000|2024-07-18 16:45:20|2225|2224.7|2225.1|2224.8|2225.3|2225|2224.9|2224.6|59
1721321130000|2024-07-18 16:45:30|2224.7|2224.4|2224.4|2224.1|2225.1|2224.8|2224.4|2224.1|49
1721321140000|2024-07-18 16:45:40|2224.3|2224|2225|2224.7|2225|2224.7|2224.3|2224|98
1721321150000|2024-07-18 16:45:50|2224.9|2224.6|2226.1|2225.8|2226.1|2225.8|2224.9|2224.6|193
1721321160000|2024-07-18 16:46:00|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.4|2225.1|72
1721321170000|2024-07-18 16:46:10|2225.4|2225.1|2224.7|2224.4|2225.4|2225.1|2224.6|2224.3|72
1721321180000|2024-07-18 16:46:20|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224|2223.7|37
1721321190000|2024-07-18 16:46:30|2224.6|2224.3|2225.5|2225.2|2225.5|2225.2|2224.6|2224.3|49
1721321200000|2024-07-18 16:46:40|2225.3|2225|2224.8|2224.5|2225.3|2225|2224.7|2224.4|49
1721321210000|2024-07-18 16:46:50|2224.7|2224.4|2225.5|2225.2|2225.6|2225.3|2224.6|2224.3|79
1721321220000|2024-07-18 16:47:00|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.2|2224.9|22
1721321230000|2024-07-18 16:47:10|2225.4|2225.1|2226.3|2226|2226.3|2226|2225.3|2225|126
1721321240000|2024-07-18 16:47:20|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2226|2225.7|30
1721321250000|2024-07-18 16:47:30|2225.9|2225.6|2226.2|2225.9|2226.3|2226|2225.6|2225.3|46
1721321260000|2024-07-18 16:47:40|2226.3|2226|2226|2225.7|2226.3|2226|2225.8|2225.5|21
1721321270000|2024-07-18 16:47:50|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|11
1721321280000|2024-07-18 16:48:00|2226.1|2225.8|2226.9|2226.6|2226.9|2226.6|2226.1|2225.8|98
1721321290000|2024-07-18 16:48:10|2226.7|2226.4|2227.5|2227.2|2227.6|2227.3|2226.5|2226.2|280
1721321300000|2024-07-18 16:48:20|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|49
1721321310000|2024-07-18 16:48:30|2227.7|2227.4|2227.8|2227.5|2228|2227.7|2227.6|2227.3|87
1721321320000|2024-07-18 16:48:40|2227.9|2227.6|2227.8|2227.5|2228.1|2227.8|2227.6|2227.3|71
1721321330000|2024-07-18 16:48:50|2227.7|2227.4|2227.8|2227.5|2228|2227.7|2227.6|2227.3|94
1721321340000|2024-07-18 16:49:00|2227.7|2227.4|2227.1|2226.8|2227.9|2227.6|2227|2226.7|57
1721321350000|2024-07-18 16:49:10|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.4|2227.1|39
1721321360000|2024-07-18 16:49:20|2228|2227.7|2228.2|2227.9|2228.3|2228|2228|2227.7|83
1721321370000|2024-07-18 16:49:30|2228.1|2227.8|2227.4|2227.1|2228.1|2227.8|2227.2|2226.9|46
1721321380000|2024-07-18 16:49:40|2227.6|2227.3|2226.9|2226.6|2227.8|2227.5|2226.9|2226.6|35
1721321390000|2024-07-18 16:49:50|2226.8|2226.5|2227.5|2227.2|2227.5|2227.2|2226.8|2226.5|37
1721321400000|2024-07-18 16:50:00|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|79
1721321410000|2024-07-18 16:50:10|2227.4|2227.1|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|36
1721321420000|2024-07-18 16:50:20|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.2|2226.9|74
1721321430000|2024-07-18 16:50:30|2227.4|2227.1|2228|2227.7|2228.1|2227.8|2227.4|2227.1|50
1721321440000|2024-07-18 16:50:40|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.2|2226.9|70
1721321450000|2024-07-18 16:50:50|2227|2226.7|2227|2226.7|2227.1|2226.8|2226.8|2226.5|22
1721321460000|2024-07-18 16:51:00|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.9|2226.6|160
1721321470000|2024-07-18 16:51:10|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|82
1721321480000|2024-07-18 16:51:20|2227.4|2227.1|2228|2227.7|2228|2227.7|2227.4|2227.1|41
1721321490000|2024-07-18 16:51:30|2227.9|2227.6|2227.5|2227.2|2227.9|2227.6|2227|2226.7|88
1721321500000|2024-07-18 16:51:40|2227.6|2227.3|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|62
1721321510000|2024-07-18 16:51:50|2227.5|2227.2|2227.8|2227.5|2227.9|2227.6|2227.1|2226.8|18
1721321520000|2024-07-18 16:52:00|2227.6|2227.3|2227.5|2227.2|2227.9|2227.6|2227.3|2227|29
1721321530000|2024-07-18 16:52:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|8
1721321540000|2024-07-18 16:52:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.3|2227|33
1721321550000|2024-07-18 16:52:30|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.5|2227.2|57
1721321560000|2024-07-18 16:52:40|2228|2227.7|2228.5|2228.2|2228.5|2228.2|2227.9|2227.6|141
1721321570000|2024-07-18 16:52:50|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.3|2228|47
1721321580000|2024-07-18 16:53:00|2228.4|2228.1|2227.3|2227|2228.5|2228.2|2227.1|2226.8|110
1721321590000|2024-07-18 16:53:10|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2226.9|2226.6|51
1721321600000|2024-07-18 16:53:20|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|110
1721321610000|2024-07-18 16:53:30|2227.4|2227.1|2226.6|2226.3|2227.6|2227.3|2226.5|2226.2|88
1721321620000|2024-07-18 16:53:40|2226.5|2226.2|2226.8|2226.5|2226.9|2226.6|2226.5|2226.2|36
1721321630000|2024-07-18 16:53:50|2226.9|2226.6|2226.9|2226.6|2227.2|2226.9|2226.7|2226.4|58
1721321640000|2024-07-18 16:54:00|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|32
1721321650000|2024-07-18 16:54:10|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.9|2226.6|130
1721321660000|2024-07-18 16:54:20|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2226.9|2226.6|21
1721321670000|2024-07-18 16:54:30|2227.1|2226.8|2226.5|2226.2|2227.4|2227.1|2226.5|2226.2|76
1721321680000|2024-07-18 16:54:40|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.3|2226|62
1721321690000|2024-07-18 16:54:50|2226.5|2226.2|2226.8|2226.5|2227.1|2226.8|2226.5|2226.2|105
1721321700000|2024-07-18 16:55:00|2226.9|2226.6|2226.1|2225.8|2227|2226.7|2226.1|2225.8|116
1721321710000|2024-07-18 16:55:10|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2225.8|2225.5|55
1721321720000|2024-07-18 16:55:20|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.5|2225.2|58
1721321730000|2024-07-18 16:55:30|2226|2225.7|2226.1|2225.8|2226.5|2226.2|2225.9|2225.6|88
1721321740000|2024-07-18 16:55:40|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|23
1721321750000|2024-07-18 16:55:50|2226.1|2225.8|2226.5|2226.2|2226.5|2226.2|2225.8|2225.5|36
1721321760000|2024-07-18 16:56:00|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|23
1721321770000|2024-07-18 16:56:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.7|2226.4|78
1721321780000|2024-07-18 16:56:20|2226.9|2226.6|2227.5|2227.2|2227.6|2227.3|2226.8|2226.5|101
1721321790000|2024-07-18 16:56:30|2227.6|2227.3|2228.1|2227.8|2228.4|2228.1|2227.6|2227.3|214
1721321800000|2024-07-18 16:56:40|2227.9|2227.6|2228.1|2227.8|2228.3|2228|2227.9|2227.6|15
1721321810000|2024-07-18 16:56:50|2228.2|2227.9|2228.3|2228|2228.5|2228.2|2228.2|2227.9|19
1721321820000|2024-07-18 16:57:00|2228.4|2228.1|2229.6|2229.3|2229.6|2229.3|2228.4|2228.1|173
1721321830000|2024-07-18 16:57:10|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|61
1721321840000|2024-07-18 16:57:20|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.4|2229.1|29
1721321850000|2024-07-18 16:57:30|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|27
1721321860000|2024-07-18 16:57:40|2229.2|2228.9|2230.1|2229.8|2230.1|2229.8|2229.1|2228.8|129
1721321870000|2024-07-18 16:57:50|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|38
1721321880000|2024-07-18 16:58:00|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230|2229.7|32
1721321890000|2024-07-18 16:58:10|2230.4|2230.1|2230.4|2230.1|2230.9|2230.6|2230.3|2230|95
1721321900000|2024-07-18 16:58:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230|2229.7|28
1721321910000|2024-07-18 16:58:30|2230.4|2230.1|2230.9|2230.6|2231|2230.7|2230.4|2230.1|105
1721321920000|2024-07-18 16:58:40|2230.8|2230.5|2230.1|2229.8|2230.8|2230.5|2230|2229.7|34
1721321930000|2024-07-18 16:58:50|2230|2229.7|2229.5|2229.2|2230.1|2229.8|2229.4|2229.1|31
1721321940000|2024-07-18 16:59:00|2229.4|2229.1|2230.6|2230.3|2230.6|2230.3|2229.4|2229.1|79
1721321950000|2024-07-18 16:59:10|2230.7|2230.4|2231|2230.7|2231.3|2231|2230.7|2230.4|185
1721321960000|2024-07-18 16:59:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.8|2230.5|28
1721321970000|2024-07-18 16:59:30|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2230.9|2230.6|39
1721321980000|2024-07-18 16:59:40|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|17
1721321990000|2024-07-18 16:59:50|2231.3|2231|2231.7|2231.4|2231.8|2231.5|2231.1|2230.8|132
1721322000000|2024-07-18 17:00:00|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2230.9|2230.6|88
1721322010000|2024-07-18 17:00:10|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.3|2231|28
1721322020000|2024-07-18 17:00:20|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.6|2231.3|33
1721322030000|2024-07-18 17:00:30|2231.9|2231.6|2232.1|2231.8|2232.4|2232.1|2231.9|2231.6|42
1721322040000|2024-07-18 17:00:40|2232.3|2232|2232.1|2231.8|2232.4|2232.1|2231.8|2231.5|70
1721322050000|2024-07-18 17:00:50|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.1|2231.8|17
1721322060000|2024-07-18 17:01:00|2231.8|2231.5|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|66
1721322070000|2024-07-18 17:01:10|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.3|2232|45
1721322080000|2024-07-18 17:01:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|24
1721322090000|2024-07-18 17:01:30|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|39
1721322100000|2024-07-18 17:01:40|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.2|2231.9|42
1721322110000|2024-07-18 17:01:50|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|34
1721322120000|2024-07-18 17:02:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.6|2231.3|77
1721322130000|2024-07-18 17:02:10|2232|2231.7|2231.2|2230.9|2232|2231.7|2231|2230.7|76
1721322140000|2024-07-18 17:02:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.5|2230.2|46
1721322150000|2024-07-18 17:02:30|2231.1|2230.8|2232.2|2231.9|2232.2|2231.9|2231.1|2230.8|47
1721322160000|2024-07-18 17:02:40|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.1|2231.8|69
1721322170000|2024-07-18 17:02:50|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|23
1721322180000|2024-07-18 17:03:00|2232.7|2232.4|2232.1|2231.8|2232.8|2232.5|2231.8|2231.5|63
1721322190000|2024-07-18 17:03:10|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2231.8|2231.5|18
1721322200000|2024-07-18 17:03:20|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2231.9|2231.6|17
1721322210000|2024-07-18 17:03:30|2231.7|2231.4|2230.9|2230.6|2231.7|2231.4|2230.7|2230.4|53
1721322220000|2024-07-18 17:03:40|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2231|2230.7|18
1721322230000|2024-07-18 17:03:50|2231.3|2231|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|16
1721322240000|2024-07-18 17:04:00|2231.1|2230.8|2230.9|2230.6|2231.4|2231.1|2230.6|2230.3|22
1721322250000|2024-07-18 17:04:10|2231|2230.7|2230.3|2230|2231|2230.7|2230.3|2230|26
1721322260000|2024-07-18 17:04:20|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230|2229.7|45
1721322270000|2024-07-18 17:04:30|2230.2|2229.9|2229.5|2229.2|2230.3|2230|2229.5|2229.2|25
1721322280000|2024-07-18 17:04:40|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2229.3|2229|40
1721322290000|2024-07-18 17:04:50|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2229.4|2229.1|12
1721322300000|2024-07-18 17:05:00|2229.4|2229.1|2229.2|2228.9|2229.7|2229.4|2229|2228.7|66
1721322310000|2024-07-18 17:05:10|2229.1|2228.8|2229|2228.7|2229.4|2229.1|2229|2228.7|21
1721322320000|2024-07-18 17:05:20|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.6|2228.3|51
1721322330000|2024-07-18 17:05:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|23
1721322340000|2024-07-18 17:05:40|2228.8|2228.5|2229|2228.7|2229.3|2229|2228.6|2228.3|50
1721322350000|2024-07-18 17:05:50|2229.1|2228.8|2229.3|2229|2229.5|2229.2|2229.1|2228.8|23
1721322360000|2024-07-18 17:06:00|2229.6|2229.3|2228.9|2228.6|2229.6|2229.3|2228.9|2228.6|52
1721322370000|2024-07-18 17:06:10|2228.8|2228.5|2228.8|2228.5|2229.1|2228.8|2228.5|2228.2|12
1721322380000|2024-07-18 17:06:20|2228.7|2228.4|2228.5|2228.2|2229.4|2229.1|2228.3|2228|12
1721322390000|2024-07-18 17:06:30|2228.4|2228.1|2227.8|2227.5|2228.4|2228.1|2227.8|2227.5|22
1721322400000|2024-07-18 17:06:40|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|28
1721322410000|2024-07-18 17:06:50|2227.3|2227|2227.8|2227.5|2227.8|2227.5|2227.3|2227|22
1721322420000|2024-07-18 17:07:00|2228.1|2227.8|2227.1|2226.8|2228.1|2227.8|2227|2226.7|45
1721322430000|2024-07-18 17:07:10|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2227|2226.7|29
1721322440000|2024-07-18 17:07:20|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.2|2226.9|22
1721322450000|2024-07-18 17:07:30|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|66
1721322460000|2024-07-18 17:07:40|2226.8|2226.5|2226.4|2226.1|2226.9|2226.6|2226.4|2226.1|57
1721322470000|2024-07-18 17:07:50|2226.5|2226.2|2227.2|2226.9|2227.3|2227|2226.5|2226.2|21
1721322480000|2024-07-18 17:08:00|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|17
1721322490000|2024-07-18 17:08:10|2226.5|2226.2|2227|2226.7|2227.2|2226.9|2226.2|2225.9|57
1721322500000|2024-07-18 17:08:20|2226.9|2226.6|2227.2|2226.9|2227.2|2226.9|2226.7|2226.4|35
1721322510000|2024-07-18 17:08:30|2227.1|2226.8|2226.8|2226.5|2227.4|2227.1|2226.8|2226.5|28
1721322520000|2024-07-18 17:08:40|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.7|2226.4|38
1721322530000|2024-07-18 17:08:50|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2226.3|2226|33
1721322540000|2024-07-18 17:09:00|2226.2|2225.9|2226.5|2226.2|2226.8|2226.5|2226.2|2225.9|52
1721322550000|2024-07-18 17:09:10|2226.6|2226.3|2226.5|2226.2|2227|2226.7|2226.5|2226.2|43
1721322560000|2024-07-18 17:09:20|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|29
1721322570000|2024-07-18 17:09:30|2226.4|2226.1|2226|2225.7|2226.5|2226.2|2225.8|2225.5|54
1721322580000|2024-07-18 17:09:40|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.7|2225.4|35
1721322590000|2024-07-18 17:09:50|2225.7|2225.4|2226|2225.7|2226.1|2225.8|2225.7|2225.4|41
1721322600000|2024-07-18 17:10:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2225.8|2225.5|33
1721322610000|2024-07-18 17:10:10|2226.2|2225.9|2226.4|2226.1|2226.7|2226.4|2226.1|2225.8|15
1721322620000|2024-07-18 17:10:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|16
1721322630000|2024-07-18 17:10:30|2226.6|2226.3|2226.4|2226.1|2226.8|2226.5|2226.4|2226.1|15
1721322640000|2024-07-18 17:10:40|2226.5|2226.2|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|38
1721322650000|2024-07-18 17:10:50|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|10
1721322660000|2024-07-18 17:11:00|2226.5|2226.2|2226.6|2226.3|2226.9|2226.6|2226.5|2226.2|26
1721322670000|2024-07-18 17:11:10|2226.5|2226.2|2226.8|2226.5|2227.2|2226.9|2226.5|2226.2|25
1721322680000|2024-07-18 17:11:20|2226.7|2226.4|2227.4|2227.1|2227.6|2227.3|2226.7|2226.4|30
1721322690000|2024-07-18 17:11:30|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|19
1721322700000|2024-07-18 17:11:40|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.5|2227.2|20
1721322710000|2024-07-18 17:11:50|2228|2227.7|2228.8|2228.5|2228.8|2228.5|2228|2227.7|55
1721322720000|2024-07-18 17:12:00|2228.7|2228.4|2228.3|2228|2228.8|2228.5|2228.1|2227.8|34
1721322730000|2024-07-18 17:12:10|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|32
1721322740000|2024-07-18 17:12:20|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.3|2228|16
1721322750000|2024-07-18 17:12:30|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|10
1721322760000|2024-07-18 17:12:40|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|93
1721322770000|2024-07-18 17:12:50|2228.4|2228.1|2229|2228.7|2229|2228.7|2228.4|2228.1|59
1721322780000|2024-07-18 17:13:00|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.7|2228.4|51
1721322790000|2024-07-18 17:13:10|2228.7|2228.4|2228|2227.7|2228.8|2228.5|2228|2227.7|37
1721322800000|2024-07-18 17:13:20|2227.9|2227.6|2227.9|2227.6|2228.3|2228|2227.9|2227.6|26
1721322810000|2024-07-18 17:13:30|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.2|2226.9|76
1721322820000|2024-07-18 17:13:40|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.3|2227|35
1721322830000|2024-07-18 17:13:50|2227.6|2227.3|2227.4|2227.1|2227.7|2227.4|2227.4|2227.1|13
1721322840000|2024-07-18 17:14:00|2227.5|2227.2|2227.7|2227.4|2228|2227.7|2227.5|2227.2|15
1721322850000|2024-07-18 17:14:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|11
1721322860000|2024-07-18 17:14:20|2227.9|2227.6|2227.7|2227.4|2228|2227.7|2227.6|2227.3|24
1721322870000|2024-07-18 17:14:30|2227.6|2227.3|2227.7|2227.4|2227.9|2227.6|2227.4|2227.1|16
1721322880000|2024-07-18 17:14:40|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2227.4|2227.1|13
1721322890000|2024-07-18 17:14:50|2227.3|2227|2227.1|2226.8|2227.3|2227|2227|2226.7|26
1721322900000|2024-07-18 17:15:00|2227.2|2226.9|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|56
1721322910000|2024-07-18 17:15:10|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227|2226.7|11
1721322920000|2024-07-18 17:15:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|45
1721322930000|2024-07-18 17:15:30|2227|2226.7|2227.6|2227.3|2227.7|2227.4|2226.9|2226.6|34
1721322940000|2024-07-18 17:15:40|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.6|2227.3|35
1721322950000|2024-07-18 17:15:50|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|29
1721322960000|2024-07-18 17:16:00|2227.8|2227.5|2227.2|2226.9|2227.9|2227.6|2227.1|2226.8|16
1721322970000|2024-07-18 17:16:10|2227.3|2227|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|18
1721322980000|2024-07-18 17:16:20|2227.1|2226.8|2227.2|2226.9|2227.5|2227.2|2227.1|2226.8|22
1721322990000|2024-07-18 17:16:30|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|7
1721323000000|2024-07-18 17:16:40|2227.6|2227.3|2228.5|2228.2|2228.5|2228.2|2227.6|2227.3|32
1721323010000|2024-07-18 17:16:50|2228.6|2228.3|2229.4|2229.1|2229.5|2229.2|2228.6|2228.3|98
1721323020000|2024-07-18 17:17:00|2229.3|2229|2228.9|2228.6|2229.4|2229.1|2228.7|2228.4|37
1721323030000|2024-07-18 17:17:10|2229|2228.7|2229.1|2228.8|2229.3|2229|2228.8|2228.5|16
1721323040000|2024-07-18 17:17:20|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2228.8|2228.5|7
1721323050000|2024-07-18 17:17:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.1|2228.8|8
1721323060000|2024-07-18 17:17:40|2229.1|2228.8|2229|2228.7|2229.3|2229|2228.8|2228.5|22
1721323070000|2024-07-18 17:17:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|4
1721323080000|2024-07-18 17:18:00|2229.1|2228.8|2229.3|2229|2229.3|2229|2229|2228.7|36
1721323090000|2024-07-18 17:18:10|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.9|2228.6|16
1721323100000|2024-07-18 17:18:20|2228.8|2228.5|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|18
1721323110000|2024-07-18 17:18:30|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|10
1721323120000|2024-07-18 17:18:40|2228.5|2228.2|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|8
1721323130000|2024-07-18 17:18:50|2228.2|2227.9|2228|2227.7|2228.6|2228.3|2228|2227.7|71
1721323140000|2024-07-18 17:19:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.3|2227|50
1721323150000|2024-07-18 17:19:10|2227.9|2227.6|2228.3|2228|2228.6|2228.3|2227.8|2227.5|20
1721323160000|2024-07-18 17:19:20|2228.4|2228.1|2227.9|2227.6|2228.5|2228.2|2227.9|2227.6|46
1721323170000|2024-07-18 17:19:30|2227.8|2227.5|2227.3|2227|2227.9|2227.6|2227.1|2226.8|16
1721323180000|2024-07-18 17:19:40|2227.2|2226.9|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|47
1721323190000|2024-07-18 17:19:50|2227.4|2227.1|2227.1|2226.8|2227.6|2227.3|2227|2226.7|30
1721323200000|2024-07-18 17:20:00|2226.9|2226.6|2227.2|2226.9|2227.6|2227.3|2226.9|2226.6|40
1721323210000|2024-07-18 17:20:10|2227.3|2227|2227.5|2227.2|2227.7|2227.4|2227.3|2227|8
1721323220000|2024-07-18 17:20:20|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|9
1721323230000|2024-07-18 17:20:30|2227.7|2227.4|2226.6|2226.3|2227.7|2227.4|2226.5|2226.2|70
1721323240000|2024-07-18 17:20:40|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|18
1721323250000|2024-07-18 17:20:50|2226.9|2226.6|2226.4|2226.1|2227|2226.7|2226.3|2226|75
1721323260000|2024-07-18 17:21:00|2226.3|2226|2226|2225.7|2226.4|2226.1|2225.9|2225.6|40
1721323270000|2024-07-18 17:21:10|2226.1|2225.8|2225.8|2225.5|2226.1|2225.8|2225.7|2225.4|40
1721323280000|2024-07-18 17:21:20|2225.9|2225.6|2226.1|2225.8|2226.2|2225.9|2225.6|2225.3|24
1721323290000|2024-07-18 17:21:30|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|25
1721323300000|2024-07-18 17:21:40|2226.4|2226.1|2226|2225.7|2226.5|2226.2|2226|2225.7|26
1721323310000|2024-07-18 17:21:50|2226.1|2225.8|2226.3|2226|2226.5|2226.2|2226|2225.7|17
1721323320000|2024-07-18 17:22:00|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2225.8|2225.5|27
1721323330000|2024-07-18 17:22:10|2226.6|2226.3|2227|2226.7|2227|2226.7|2226.5|2226.2|57
1721323340000|2024-07-18 17:22:20|2227.1|2226.8|2226.3|2226|2227.2|2226.9|2226.3|2226|28
1721323350000|2024-07-18 17:22:30|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.3|2226|17
1721323360000|2024-07-18 17:22:40|2226.7|2226.4|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|17
1721323370000|2024-07-18 17:22:50|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|13
1721323380000|2024-07-18 17:23:00|2227|2226.7|2227.4|2227.1|2227.4|2227.1|2226.9|2226.6|29
1721323390000|2024-07-18 17:23:10|2227.3|2227|2228|2227.7|2228|2227.7|2227.3|2227|16
1721323400000|2024-07-18 17:23:20|2227.9|2227.6|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|43
1721323410000|2024-07-18 17:23:30|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.6|2227.3|33
1721323420000|2024-07-18 17:23:40|2227.6|2227.3|2227.7|2227.4|2228|2227.7|2227.6|2227.3|47
1721323430000|2024-07-18 17:23:50|2227.6|2227.3|2228|2227.7|2228|2227.7|2227.6|2227.3|22
1721323440000|2024-07-18 17:24:00|2227.9|2227.6|2227.1|2226.8|2227.9|2227.6|2227.1|2226.8|39
1721323450000|2024-07-18 17:24:10|2227|2226.7|2227|2226.7|2227.2|2226.9|2226.9|2226.6|32
1721323460000|2024-07-18 17:24:20|2226.9|2226.6|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|87
1721323470000|2024-07-18 17:24:30|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.7|2226.4|36
1721323480000|2024-07-18 17:24:40|2226.8|2226.5|2225.9|2225.6|2226.8|2226.5|2225.9|2225.6|32
1721323490000|2024-07-18 17:24:50|2225.8|2225.5|2226|2225.7|2226.3|2226|2225.7|2225.4|42
1721323500000|2024-07-18 17:25:00|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.5|2225.2|50
1721323510000|2024-07-18 17:25:10|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225|2224.7|82
1721323520000|2024-07-18 17:25:20|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.5|2224.2|40
1721323530000|2024-07-18 17:25:30|2225|2224.7|2224.6|2224.3|2225|2224.7|2224.6|2224.3|13
1721323540000|2024-07-18 17:25:40|2224.8|2224.5|2224.1|2223.8|2224.8|2224.5|2224.1|2223.8|104
1721323550000|2024-07-18 17:25:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.8|2223.5|56
1721323560000|2024-07-18 17:26:00|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2223.9|2223.6|48
1721323570000|2024-07-18 17:26:10|2224.4|2224.1|2224.2|2223.9|2224.7|2224.4|2224.1|2223.8|28
1721323580000|2024-07-18 17:26:20|2224.3|2224|2224.1|2223.8|2224.5|2224.2|2223.9|2223.6|34
1721323590000|2024-07-18 17:26:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|14
1721323600000|2024-07-18 17:26:40|2224.3|2224|2225.3|2225|2225.3|2225|2224.3|2224|23
1721323610000|2024-07-18 17:26:50|2225.4|2225.1|2225.2|2224.9|2225.5|2225.2|2225.2|2224.9|20
1721323620000|2024-07-18 17:27:00|2225.1|2224.8|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|32
1721323630000|2024-07-18 17:27:10|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.7|2224.4|20
1721323640000|2024-07-18 17:27:20|2225.1|2224.8|2224.4|2224.1|2225.1|2224.8|2224.4|2224.1|30
1721323650000|2024-07-18 17:27:30|2224.5|2224.2|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|33
1721323660000|2024-07-18 17:27:40|2224|2223.7|2224|2223.7|2224|2223.7|2223.8|2223.5|22
1721323670000|2024-07-18 17:27:50|2224.1|2223.8|2224.6|2224.3|2224.6|2224.3|2224.1|2223.8|22
1721323680000|2024-07-18 17:28:00|2224.5|2224.2|2225.2|2224.9|2225.2|2224.9|2224.4|2224.1|33
1721323690000|2024-07-18 17:28:10|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2224.9|2224.6|11
1721323700000|2024-07-18 17:28:20|2225|2224.7|2225.4|2225.1|2225.7|2225.4|2224.7|2224.4|27
1721323710000|2024-07-18 17:28:30|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225|2224.7|7
1721323720000|2024-07-18 17:28:40|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.2|2224.9|31
1721323730000|2024-07-18 17:28:50|2225.5|2225.2|2225.3|2225|2225.6|2225.3|2225.3|2225|19
1721323740000|2024-07-18 17:29:00|2225.1|2224.8|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|34
1721323750000|2024-07-18 17:29:10|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|14
1721323760000|2024-07-18 17:29:20|2225.3|2225|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|41
1721323770000|2024-07-18 17:29:30|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.3|2225|14
1721323780000|2024-07-18 17:29:40|2225.8|2225.5|2225.3|2225|2225.8|2225.5|2225.3|2225|13
1721323790000|2024-07-18 17:29:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|3
1721323800000|2024-07-18 17:30:00|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|39
1721323810000|2024-07-18 17:30:10|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|38
1721323820000|2024-07-18 17:30:20|2225.6|2225.3|2226.6|2226.3|2226.6|2226.3|2225.6|2225.3|47
1721323830000|2024-07-18 17:30:30|2226.5|2226.2|2225.6|2225.3|2226.5|2226.2|2225.6|2225.3|32
1721323840000|2024-07-18 17:30:40|2225.5|2225.2|2225.3|2225|2225.6|2225.3|2225.1|2224.8|25
1721323850000|2024-07-18 17:30:50|2225.1|2224.8|2225|2224.7|2225.3|2225|2225|2224.7|26
1721323860000|2024-07-18 17:31:00|2225.1|2224.8|2225.6|2225.3|2225.8|2225.5|2225|2224.7|14
1721323870000|2024-07-18 17:31:10|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.2|2224.9|6
1721323880000|2024-07-18 17:31:20|2225.9|2225.6|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|21
1721323890000|2024-07-18 17:31:30|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|6
1721323900000|2024-07-18 17:31:40|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.7|2225.4|11
1721323910000|2024-07-18 17:31:50|2226|2225.7|2225.8|2225.5|2226|2225.7|2225.8|2225.5|20
1721323920000|2024-07-18 17:32:00|2225.7|2225.4|2226.2|2225.9|2226.3|2226|2225.7|2225.4|15
1721323930000|2024-07-18 17:32:10|2226.3|2226|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|19
1721323940000|2024-07-18 17:32:20|2226|2225.7|2226.2|2225.9|2226.5|2226.2|2226|2225.7|30
1721323950000|2024-07-18 17:32:30|2226.1|2225.8|2226|2225.7|2226.3|2226|2225.9|2225.6|64
1721323960000|2024-07-18 17:32:40|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.6|2225.3|27
1721323970000|2024-07-18 17:32:50|2226|2225.7|2225.5|2225.2|2226|2225.7|2225.5|2225.2|108
1721323980000|2024-07-18 17:33:00|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.1|2224.8|18
1721323990000|2024-07-18 17:33:10|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.3|2225|5
1721324000000|2024-07-18 17:33:20|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|15
1721324010000|2024-07-18 17:33:30|2225.3|2225|2225|2224.7|2225.4|2225.1|2225|2224.7|39
1721324020000|2024-07-18 17:33:40|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.7|2224.4|16
1721324030000|2024-07-18 17:33:50|2224.8|2224.5|2224.2|2223.9|2224.9|2224.6|2224.2|2223.9|63
1721324040000|2024-07-18 17:34:00|2224.1|2223.8|2224.4|2224.1|2224.5|2224.2|2224.1|2223.8|37
1721324050000|2024-07-18 17:34:10|2224.3|2224|2224.2|2223.9|2224.3|2224|2223.9|2223.6|28
1721324060000|2024-07-18 17:34:20|2224.3|2224|2224.9|2224.6|2224.9|2224.6|2224.3|2224|52
1721324070000|2024-07-18 17:34:30|2225|2224.7|2224.7|2224.4|2225|2224.7|2224.7|2224.4|24
1721324080000|2024-07-18 17:34:40|2224.8|2224.5|2224.2|2223.9|2224.9|2224.6|2224.2|2223.9|34
1721324090000|2024-07-18 17:34:50|2224.1|2223.8|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|53
1721324100000|2024-07-18 17:35:00|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|40
1721324110000|2024-07-18 17:35:10|2223.6|2223.3|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|16
1721324120000|2024-07-18 17:35:20|2223.7|2223.4|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|12
1721324130000|2024-07-18 17:35:30|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.3|2223|31
1721324140000|2024-07-18 17:35:40|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2222.9|2222.6|39
1721324150000|2024-07-18 17:35:50|2223.2|2222.9|2222.8|2222.5|2223.3|2223|2222.7|2222.4|29
1721324160000|2024-07-18 17:36:00|2222.7|2222.4|2223.3|2223|2223.3|2223|2222.7|2222.4|50
1721324170000|2024-07-18 17:36:10|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.8|2222.5|25
1721324180000|2024-07-18 17:36:20|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|26
1721324190000|2024-07-18 17:36:30|2223|2222.7|2223.6|2223.3|2223.6|2223.3|2223|2222.7|23
1721324200000|2024-07-18 17:36:40|2223.8|2223.5|2224.1|2223.8|2224.4|2224.1|2223.8|2223.5|53
1721324210000|2024-07-18 17:36:50|2224|2223.7|2223.9|2223.6|2224.2|2223.9|2223.8|2223.5|28
1721324220000|2024-07-18 17:37:00|2223.8|2223.5|2224.4|2224.1|2224.4|2224.1|2223.8|2223.5|7
1721324230000|2024-07-18 17:37:10|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|8
1721324240000|2024-07-18 17:37:20|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.8|2223.5|29
1721324250000|2024-07-18 17:37:30|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.3|2223|15
1721324260000|2024-07-18 17:37:40|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.3|2223|6
1721324270000|2024-07-18 17:37:50|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.2|2222.9|13
1721324280000|2024-07-18 17:38:00|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223|2222.7|37
1721324290000|2024-07-18 17:38:10|2223.2|2222.9|2223.2|2222.9|2223.5|2223.2|2223|2222.7|13
1721324300000|2024-07-18 17:38:20|2223.3|2223|2223.1|2222.8|2223.3|2223|2222.9|2222.6|18
1721324310000|2024-07-18 17:38:30|2223.2|2222.9|2223.3|2223|2223.5|2223.2|2223.1|2222.8|15
1721324320000|2024-07-18 17:38:40|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.1|2222.8|29
1721324330000|2024-07-18 17:38:50|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223|2222.7|33
1721324340000|2024-07-18 17:39:00|2223|2222.7|2223.5|2223.2|2223.6|2223.3|2223|2222.7|19
1721324350000|2024-07-18 17:39:10|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2222.9|2222.6|43
1721324360000|2024-07-18 17:39:20|2223.2|2222.9|2223.5|2223.2|2223.7|2223.4|2223.1|2222.8|21
1721324370000|2024-07-18 17:39:30|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.3|2223|7
1721324380000|2024-07-18 17:39:40|2223.4|2223.1|2224|2223.7|2224|2223.7|2223.4|2223.1|7
1721324390000|2024-07-18 17:39:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224|2223.7|23
1721324400000|2024-07-18 17:40:00|2224.4|2224.1|2224.2|2223.9|2224.5|2224.2|2224|2223.7|31
1721324410000|2024-07-18 17:40:10|2224.3|2224|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|7
1721324420000|2024-07-18 17:40:20|2225|2224.7|2223.3|2223|2225|2224.7|2223|2222.7|298
1721324430000|2024-07-18 17:40:30|2223.2|2222.9|2223.2|2222.9|2223.6|2223.3|2223|2222.7|25
1721324440000|2024-07-18 17:40:40|2223.1|2222.8|2223|2222.7|2223.3|2223|2222.9|2222.6|33
1721324450000|2024-07-18 17:40:50|2222.6|2222.3|2222.3|2222|2222.8|2222.5|2222.3|2222|158
1721324460000|2024-07-18 17:41:00|2222.2|2221.9|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|52
1721324470000|2024-07-18 17:41:10|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.8|2221.5|28
1721324480000|2024-07-18 17:41:20|2221.9|2221.6|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|9
1721324490000|2024-07-18 17:41:30|2222|2221.7|2222.4|2222.1|2222.6|2222.3|2221.8|2221.5|87
1721324500000|2024-07-18 17:41:40|2222.3|2222|2223.1|2222.8|2223.1|2222.8|2222.3|2222|117
1721324510000|2024-07-18 17:41:50|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2222.9|2222.6|54
1721324520000|2024-07-18 17:42:00|2223.5|2223.2|2223|2222.7|2223.6|2223.3|2222.8|2222.5|33
1721324530000|2024-07-18 17:42:10|2223.1|2222.8|2222.8|2222.5|2223.2|2222.9|2222.8|2222.5|19
1721324540000|2024-07-18 17:42:20|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.8|2222.5|9
1721324550000|2024-07-18 17:42:30|2222.8|2222.5|2223.1|2222.8|2223.1|2222.8|2222.7|2222.4|16
1721324560000|2024-07-18 17:42:40|2223|2222.7|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|13
1721324570000|2024-07-18 17:42:50|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|12
1721324580000|2024-07-18 17:43:00|2222.5|2222.2|2222.1|2221.8|2222.6|2222.3|2222.1|2221.8|30
1721324590000|2024-07-18 17:43:10|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2222|2221.7|36
1721324600000|2024-07-18 17:43:20|2222.3|2222|2222.5|2222.2|2222.7|2222.4|2222.3|2222|9
1721324610000|2024-07-18 17:43:30|2222.6|2222.3|2222.3|2222|2222.7|2222.4|2222.3|2222|7
1721324620000|2024-07-18 17:43:40|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.8|2221.5|19
1721324630000|2024-07-18 17:43:50|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|16
1721324640000|2024-07-18 17:44:00|2221.8|2221.5|2222.6|2222.3|2222.6|2222.3|2221.8|2221.5|80
1721324650000|2024-07-18 17:44:10|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|9
1721324660000|2024-07-18 17:44:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|11
1721324670000|2024-07-18 17:44:30|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|24
1721324680000|2024-07-18 17:44:40|2222.9|2222.6|2222.6|2222.3|2222.9|2222.6|2222.3|2222|101
1721324690000|2024-07-18 17:44:50|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|19
1721324700000|2024-07-18 17:45:00|2222.5|2222.2|2223.7|2223.4|2223.8|2223.5|2222.4|2222.1|412
1721324710000|2024-07-18 17:45:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|56
1721324720000|2024-07-18 17:45:20|2223.6|2223.3|2223.9|2223.6|2224.1|2223.8|2223.6|2223.3|52
1721324730000|2024-07-18 17:45:30|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.4|2223.1|37
1721324740000|2024-07-18 17:45:40|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|33
1721324750000|2024-07-18 17:45:50|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.1|2223.8|48
1721324760000|2024-07-18 17:46:00|2224.4|2224.1|2224.3|2224|2224.6|2224.3|2224.1|2223.8|39
1721324770000|2024-07-18 17:46:10|2224.4|2224.1|2224.7|2224.4|2225.1|2224.8|2224.4|2224.1|42
1721324780000|2024-07-18 17:46:20|2224.6|2224.3|2223.6|2223.3|2224.6|2224.3|2223.4|2223.1|49
1721324790000|2024-07-18 17:46:30|2223.5|2223.2|2223.7|2223.4|2223.8|2223.5|2223.4|2223.1|20
1721324800000|2024-07-18 17:46:40|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.3|2223|25
1721324810000|2024-07-18 17:46:50|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.6|2223.3|20
1721324820000|2024-07-18 17:47:00|2224.1|2223.8|2224.3|2224|2224.4|2224.1|2223.8|2223.5|18
1721324830000|2024-07-18 17:47:10|2224.4|2224.1|2223.7|2223.4|2224.4|2224.1|2223.7|2223.4|18
1721324840000|2024-07-18 17:47:20|2223.8|2223.5|2223.4|2223.1|2223.8|2223.5|2223.1|2222.8|22
1721324850000|2024-07-18 17:47:30|2223.6|2223.3|2223.8|2223.5|2223.9|2223.6|2223.6|2223.3|11
1721324860000|2024-07-18 17:47:40|2223.9|2223.6|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|16
1721324870000|2024-07-18 17:47:50|2224|2223.7|2223.7|2223.4|2224.1|2223.8|2223.6|2223.3|15
1721324880000|2024-07-18 17:48:00|2223.8|2223.5|2224.4|2224.1|2224.4|2224.1|2223.8|2223.5|6
1721324890000|2024-07-18 17:48:10|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|18
1721324900000|2024-07-18 17:48:20|2224.5|2224.2|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|2
1721324910000|2024-07-18 17:48:30|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|16
1721324920000|2024-07-18 17:48:40|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|10
1721324930000|2024-07-18 17:48:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|7
1721324940000|2024-07-18 17:49:00|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|19
1721324950000|2024-07-18 17:49:10|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|8
1721324960000|2024-07-18 17:49:20|2223.5|2223.2|2223.2|2222.9|2223.7|2223.4|2223.2|2222.9|31
1721324970000|2024-07-18 17:49:30|2223.4|2223.1|2223.6|2223.3|2223.7|2223.4|2223.3|2223|14
1721324980000|2024-07-18 17:49:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1721324990000|2024-07-18 17:49:50|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223|2222.7|15
1721325000000|2024-07-18 17:50:00|2223|2222.7|2222.3|2222|2223.1|2222.8|2222.3|2222|31
1721325010000|2024-07-18 17:50:10|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|49
1721325020000|2024-07-18 17:50:20|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|37
1721325030000|2024-07-18 17:50:30|2221.6|2221.3|2221.8|2221.5|2222.2|2221.9|2221.6|2221.3|33
1721325040000|2024-07-18 17:50:40|2221.7|2221.4|2221.4|2221.1|2221.8|2221.5|2221.2|2220.9|41
1721325050000|2024-07-18 17:50:50|2221.3|2221|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|30
1721325060000|2024-07-18 17:51:00|2221.3|2221|2220.9|2220.6|2221.4|2221.1|2220.9|2220.6|118
1721325070000|2024-07-18 17:51:10|2220.8|2220.5|2220.2|2219.9|2221|2220.7|2220.2|2219.9|183
1721325080000|2024-07-18 17:51:20|2220.1|2219.8|2220|2219.7|2220.3|2220|2219.9|2219.6|70
1721325090000|2024-07-18 17:51:30|2219.9|2219.6|2219.7|2219.4|2220.2|2219.9|2219.6|2219.3|61
1721325100000|2024-07-18 17:51:40|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.6|2219.3|34
1721325110000|2024-07-18 17:51:50|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|63
1721325120000|2024-07-18 17:52:00|2219.3|2219|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|96
1721325130000|2024-07-18 17:52:10|2219.3|2219|2219.1|2218.8|2219.3|2219|2218.8|2218.5|74
1721325140000|2024-07-18 17:52:20|2219.3|2219|2218.8|2218.5|2219.5|2219.2|2218.8|2218.5|102
1721325150000|2024-07-18 17:52:30|2218.9|2218.6|2219|2218.7|2219.1|2218.8|2218.7|2218.4|14
1721325160000|2024-07-18 17:52:40|2218.9|2218.6|2218.9|2218.6|2219|2218.7|2218.8|2218.5|17
1721325170000|2024-07-18 17:52:50|2218.8|2218.5|2218.5|2218.2|2218.8|2218.5|2218.4|2218.1|44
1721325180000|2024-07-18 17:53:00|2218.6|2218.3|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|51
1721325190000|2024-07-18 17:53:10|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|45
1721325200000|2024-07-18 17:53:20|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|32
1721325210000|2024-07-18 17:53:30|2218.8|2218.5|2218.2|2217.9|2218.9|2218.6|2218.2|2217.9|48
1721325220000|2024-07-18 17:53:40|2218.3|2218|2217.9|2217.6|2218.3|2218|2217.9|2217.6|48
1721325230000|2024-07-18 17:53:50|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|48
1721325240000|2024-07-18 17:54:00|2218|2217.7|2218.5|2218.2|2218.6|2218.3|2217.7|2217.4|239
1721325250000|2024-07-18 17:54:10|2218.6|2218.3|2218|2217.7|2218.6|2218.3|2217.9|2217.6|43
1721325260000|2024-07-18 17:54:20|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|15
1721325270000|2024-07-18 17:54:30|2218|2217.7|2218.1|2217.8|2218.7|2218.4|2218|2217.7|91
1721325280000|2024-07-18 17:54:40|2218|2217.7|2217.5|2217.2|2218|2217.7|2217.5|2217.2|35
1721325290000|2024-07-18 17:54:50|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|99
1721325300000|2024-07-18 17:55:00|2217|2216.7|2216.7|2216.4|2217.2|2216.9|2216.6|2216.3|105
1721325310000|2024-07-18 17:55:10|2216.8|2216.5|2216.9|2216.6|2217|2216.7|2216.7|2216.4|36
1721325320000|2024-07-18 17:55:20|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.6|2216.3|41
1721325330000|2024-07-18 17:55:30|2216.9|2216.6|2215.5|2215.2|2217|2216.7|2215.5|2215.2|243
1721325340000|2024-07-18 17:55:40|2215.6|2215.3|2215.6|2215.3|2216|2215.7|2215.5|2215.2|68
1721325350000|2024-07-18 17:55:50|2215.5|2215.2|2215|2214.7|2215.6|2215.3|2215|2214.7|112
1721325360000|2024-07-18 17:56:00|2215.1|2214.8|2215.3|2215|2215.6|2215.3|2215.1|2214.8|104
1721325370000|2024-07-18 17:56:10|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.5|2214.2|69
1721325380000|2024-07-18 17:56:20|2214.7|2214.4|2215.5|2215.2|2215.5|2215.2|2214.7|2214.4|90
1721325390000|2024-07-18 17:56:30|2215.3|2215|2214.8|2214.5|2215.4|2215.1|2214.8|2214.5|46
1721325400000|2024-07-18 17:56:40|2214.9|2214.6|2214.3|2214|2214.9|2214.6|2214.3|2214|40
1721325410000|2024-07-18 17:56:50|2214.2|2213.9|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|59
1721325420000|2024-07-18 17:57:00|2214.7|2214.4|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|60
1721325430000|2024-07-18 17:57:10|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2213.9|2213.6|150
1721325440000|2024-07-18 17:57:20|2214.2|2213.9|2214|2213.7|2214.4|2214.1|2213.9|2213.6|35
1721325450000|2024-07-18 17:57:30|2214.1|2213.8|2213.4|2213.1|2214.1|2213.8|2213.4|2213.1|56
1721325460000|2024-07-18 17:57:40|2213.3|2213|2213.3|2213|2213.5|2213.2|2213.2|2212.9|148
1721325470000|2024-07-18 17:57:50|2213.2|2212.9|2213.2|2212.9|2213.3|2213|2213.1|2212.8|56
1721325480000|2024-07-18 17:58:00|2213.6|2213.3|2214.1|2213.8|2214.2|2213.9|2213.3|2213|269
1721325490000|2024-07-18 17:58:10|2213.8|2213.5|2213.6|2213.3|2214.4|2214.1|2213.6|2213.3|160
1721325500000|2024-07-18 17:58:20|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|86
1721325510000|2024-07-18 17:58:30|2214.3|2214|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|77
1721325520000|2024-07-18 17:58:40|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214|2213.7|36
1721325530000|2024-07-18 17:58:50|2213.9|2213.6|2214|2213.7|2214.2|2213.9|2213.9|2213.6|33
1721325540000|2024-07-18 17:59:00|2214.1|2213.8|2213.3|2213|2214.1|2213.8|2213.3|2213|74
1721325550000|2024-07-18 17:59:10|2213.2|2212.9|2213.4|2213.1|2213.5|2213.2|2213.2|2212.9|30
1721325560000|2024-07-18 17:59:20|2213.6|2213.3|2213.4|2213.1|2214|2213.7|2213.4|2213.1|104
1721325570000|2024-07-18 17:59:30|2213.5|2213.2|2213.6|2213.3|2213.9|2213.6|2213.5|2213.2|63
1721325580000|2024-07-18 17:59:40|2213.5|2213.2|2213|2212.7|2213.5|2213.2|2213|2212.7|38
1721325590000|2024-07-18 17:59:50|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213|2212.7|71
1721325600000|2024-07-18 18:00:00|2213.5|2213.2|2212.5|2212.2|2213.6|2213.3|2212.5|2212.2|147
1721325610000|2024-07-18 18:00:10|2212.6|2212.3|2212|2211.7|2212.6|2212.3|2211.9|2211.6|158
1721325620000|2024-07-18 18:00:20|2211|2210.7|2210.5|2210.2|2211.1|2210.8|2210.5|2210.2|801
1721325630000|2024-07-18 18:00:30|2210.6|2210.3|2210.8|2210.5|2211.4|2211.1|2210.6|2210.3|263
1721325640000|2024-07-18 18:00:40|2210.6|2210.3|2210.4|2210.1|2210.8|2210.5|2210.4|2210.1|70
1721325650000|2024-07-18 18:00:50|2210.3|2210|2210|2209.7|2210.5|2210.2|2209.8|2209.5|442
1721325660000|2024-07-18 18:01:00|2209.9|2209.6|2209.4|2209.1|2210.2|2209.9|2209.4|2209.1|176
1721325670000|2024-07-18 18:01:10|2209.5|2209.2|2210.2|2209.9|2210.3|2210|2209.3|2209|229
1721325680000|2024-07-18 18:01:20|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210|2209.7|59
1721325690000|2024-07-18 18:01:30|2210|2209.7|2210.5|2210.2|2210.5|2210.2|2209.8|2209.5|120
1721325700000|2024-07-18 18:01:40|2210.6|2210.3|2212.1|2211.8|2212.2|2211.9|2210.6|2210.3|108
1721325710000|2024-07-18 18:01:50|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.2|2210.9|121
1721325720000|2024-07-18 18:02:00|2211.8|2211.5|2212.8|2212.5|2212.9|2212.6|2211.8|2211.5|73
1721325730000|2024-07-18 18:02:10|2212.7|2212.4|2213.2|2212.9|2213.5|2213.2|2212.7|2212.4|137
1721325740000|2024-07-18 18:02:20|2213|2212.7|2212.2|2211.9|2213|2212.7|2212|2211.7|50
1721325750000|2024-07-18 18:02:30|2212.1|2211.8|2211.6|2211.3|2212.2|2211.9|2211.6|2211.3|49
1721325760000|2024-07-18 18:02:40|2211.5|2211.2|2210.7|2210.4|2211.5|2211.2|2210.4|2210.1|111
1721325770000|2024-07-18 18:02:50|2210.6|2210.3|2210.1|2209.8|2210.6|2210.3|2209.8|2209.5|238
1721325780000|2024-07-18 18:03:00|2210.2|2209.9|2210.7|2210.4|2210.7|2210.4|2209.8|2209.5|141
1721325790000|2024-07-18 18:03:10|2210.9|2210.6|2211.1|2210.8|2211.5|2211.2|2210.9|2210.6|30
1721325800000|2024-07-18 18:03:20|2211|2210.7|2210.3|2210|2211|2210.7|2210|2209.7|81
1721325810000|2024-07-18 18:03:30|2210.2|2209.9|2210.5|2210.2|2211|2210.7|2210.1|2209.8|78
1721325820000|2024-07-18 18:03:40|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2210|2209.7|37
1721325830000|2024-07-18 18:03:50|2210.1|2209.8|2209.6|2209.3|2210.1|2209.8|2209.5|2209.2|70
1721325840000|2024-07-18 18:04:00|2209.9|2209.6|2210.5|2210.2|2210.9|2210.6|2209.9|2209.6|99
1721325850000|2024-07-18 18:04:10|2210.4|2210.1|2210.7|2210.4|2211.2|2210.9|2210.1|2209.8|102
1721325860000|2024-07-18 18:04:20|2210.6|2210.3|2210.7|2210.4|2210.9|2210.6|2210.3|2210|55
1721325870000|2024-07-18 18:04:30|2210.8|2210.5|2210.7|2210.4|2211.3|2211|2210.7|2210.4|93
1721325880000|2024-07-18 18:04:40|2210.8|2210.5|2211|2210.7|2211.1|2210.8|2210.3|2210|97
1721325890000|2024-07-18 18:04:50|2210.9|2210.6|2210.5|2210.2|2211|2210.7|2210.2|2209.9|72
1721325900000|2024-07-18 18:05:00|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.4|2210.1|78
1721325910000|2024-07-18 18:05:10|2210.6|2210.3|2210.4|2210.1|2211.8|2211.5|2210.4|2210.1|158
1721325920000|2024-07-18 18:05:20|2210.3|2210|2210.4|2210.1|2210.9|2210.6|2210.1|2209.8|42
1721325930000|2024-07-18 18:05:30|2210.3|2210|2210.6|2210.3|2210.7|2210.4|2210.3|2210|18
1721325940000|2024-07-18 18:05:40|2210.5|2210.2|2211.1|2210.8|2211.1|2210.8|2210.4|2210.1|65
1721325950000|2024-07-18 18:05:50|2211.2|2210.9|2210.8|2210.5|2211.6|2211.3|2210.8|2210.5|74
1721325960000|2024-07-18 18:06:00|2210.4|2210.1|2210.7|2210.4|2211|2210.7|2210.2|2209.9|134
1721325970000|2024-07-18 18:06:10|2210.6|2210.3|2211.2|2210.9|2211.2|2210.9|2210.5|2210.2|115
1721325980000|2024-07-18 18:06:20|2211.3|2211|2211.3|2211|2211.6|2211.3|2211|2210.7|53
1721325990000|2024-07-18 18:06:30|2211.4|2211.1|2212|2211.7|2212.1|2211.8|2211.4|2211.1|98
1721326000000|2024-07-18 18:06:40|2212.1|2211.8|2211.3|2211|2212.1|2211.8|2211.3|2211|80
1721326010000|2024-07-18 18:06:50|2211.2|2210.9|2211.2|2210.9|2211.2|2210.9|2210.9|2210.6|49
1721326020000|2024-07-18 18:07:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2211.1|2210.8|55
1721326030000|2024-07-18 18:07:10|2211.4|2211.1|2210.8|2210.5|2211.7|2211.4|2210.8|2210.5|52
1721326040000|2024-07-18 18:07:20|2210.9|2210.6|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|27
1721326050000|2024-07-18 18:07:30|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|22
1721326060000|2024-07-18 18:07:40|2210.8|2210.5|2210.6|2210.3|2211|2210.7|2210.6|2210.3|44
1721326070000|2024-07-18 18:07:50|2210.7|2210.4|2210.2|2209.9|2210.7|2210.4|2210.2|2209.9|32
1721326080000|2024-07-18 18:08:00|2210.1|2209.8|2209.8|2209.5|2210.2|2209.9|2209.8|2209.5|123
1721326090000|2024-07-18 18:08:10|2209.7|2209.4|2209.2|2208.9|2209.7|2209.4|2209|2208.7|90
1721326100000|2024-07-18 18:08:20|2209.4|2209.1|2209.6|2209.3|2209.8|2209.5|2209.3|2209|127
1721326110000|2024-07-18 18:08:30|2209.7|2209.4|2209.5|2209.2|2209.9|2209.6|2209.3|2209|35
1721326120000|2024-07-18 18:08:40|2209.6|2209.3|2210.5|2210.2|2210.5|2210.2|2209.6|2209.3|44
1721326130000|2024-07-18 18:08:50|2210.4|2210.1|2210|2209.7|2210.6|2210.3|2209.8|2209.5|58
1721326140000|2024-07-18 18:09:00|2210.2|2209.9|2210.7|2210.4|2210.7|2210.4|2210|2209.7|64
1721326150000|2024-07-18 18:09:10|2210.6|2210.3|2211.3|2211|2211.3|2211|2210.3|2210|54
1721326160000|2024-07-18 18:09:20|2211.4|2211.1|2211.7|2211.4|2211.9|2211.6|2211.4|2211.1|101
1721326170000|2024-07-18 18:09:30|2211.8|2211.5|2211.3|2211|2211.8|2211.5|2211.1|2210.8|46
1721326180000|2024-07-18 18:09:40|2211.4|2211.1|2211.3|2211|2211.4|2211.1|2211|2210.7|48
1721326190000|2024-07-18 18:09:50|2211.4|2211.1|2211.7|2211.4|2211.9|2211.6|2211.4|2211.1|58
1721326200000|2024-07-18 18:10:00|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.2|2210.9|39
1721326210000|2024-07-18 18:10:10|2211.8|2211.5|2211.7|2211.4|2212.3|2212|2211.6|2211.3|116
1721326220000|2024-07-18 18:10:20|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.6|2211.3|49
1721326230000|2024-07-18 18:10:30|2211.5|2211.2|2210.3|2210|2211.5|2211.2|2210.3|2210|73
1721326240000|2024-07-18 18:10:40|2210.2|2209.9|2210.3|2210|2210.5|2210.2|2209.9|2209.6|72
1721326250000|2024-07-18 18:10:50|2210.2|2209.9|2210|2209.7|2210.7|2210.4|2209.9|2209.6|49
1721326260000|2024-07-18 18:11:00|2209.7|2209.4|2209.3|2209|2209.9|2209.6|2209|2208.7|77
1721326270000|2024-07-18 18:11:10|2209.4|2209.1|2209.4|2209.1|2209.8|2209.5|2209.3|2209|50
1721326280000|2024-07-18 18:11:20|2209.5|2209.2|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|15
1721326290000|2024-07-18 18:11:30|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2208.8|2208.5|112
1721326300000|2024-07-18 18:11:40|2209.1|2208.8|2208.4|2208.1|2209.2|2208.9|2208.4|2208.1|63
1721326310000|2024-07-18 18:11:50|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.1|2207.8|48
1721326320000|2024-07-18 18:12:00|2208.8|2208.5|2208.6|2208.3|2209|2208.7|2208.6|2208.3|44
1721326330000|2024-07-18 18:12:10|2208.5|2208.2|2208.2|2207.9|2208.9|2208.6|2208.1|2207.8|36
1721326340000|2024-07-18 18:12:20|2208.3|2208|2207.6|2207.3|2208.3|2208|2207.6|2207.3|57
1721326350000|2024-07-18 18:12:30|2207.7|2207.4|2207.4|2207.1|2207.9|2207.6|2207.3|2207|83
1721326360000|2024-07-18 18:12:40|2207.5|2207.2|2207|2206.7|2207.5|2207.2|2207|2206.7|73
1721326370000|2024-07-18 18:12:50|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2206.9|2206.6|122
1721326380000|2024-07-18 18:13:00|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.5|2206.2|104
1721326390000|2024-07-18 18:13:10|2206.6|2206.3|2206.3|2206|2206.7|2206.4|2206.2|2205.9|60
1721326400000|2024-07-18 18:13:20|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206|2205.7|102
1721326410000|2024-07-18 18:13:30|2206.5|2206.2|2206.5|2206.2|2206.7|2206.4|2206.3|2206|36
1721326420000|2024-07-18 18:13:40|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.1|2205.8|112
1721326430000|2024-07-18 18:13:50|2206.2|2205.9|2206.5|2206.2|2206.6|2206.3|2206|2205.7|107
1721326440000|2024-07-18 18:14:00|2206.4|2206.1|2206|2205.7|2206.8|2206.5|2205.9|2205.6|55
1721326450000|2024-07-18 18:14:10|2205.9|2205.6|2205.9|2205.6|2206.5|2206.2|2205.9|2205.6|47
1721326460000|2024-07-18 18:14:20|2206|2205.7|2206.3|2206|2206.6|2206.3|2205.9|2205.6|48
1721326470000|2024-07-18 18:14:30|2206.4|2206.1|2206.4|2206.1|2206.6|2206.3|2206.3|2206|33
1721326480000|2024-07-18 18:14:40|2206.5|2206.2|2206.5|2206.2|2207.1|2206.8|2206.5|2206.2|62
1721326490000|2024-07-18 18:14:50|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|12
1721326500000|2024-07-18 18:15:00|2206.9|2206.6|2206.7|2206.4|2207.1|2206.8|2206.4|2206.1|55
1721326510000|2024-07-18 18:15:10|2206.8|2206.5|2207.1|2206.8|2207.7|2207.4|2206.7|2206.4|59
1721326520000|2024-07-18 18:15:20|2207.3|2207|2207.6|2207.3|2207.8|2207.5|2207.1|2206.8|32
1721326530000|2024-07-18 18:15:30|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.1|2206.8|11
1721326540000|2024-07-18 18:15:40|2207.3|2207|2208|2207.7|2208.4|2208.1|2207.3|2207|77
1721326550000|2024-07-18 18:15:50|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2207.8|2207.5|36
1721326560000|2024-07-18 18:16:00|2208|2207.7|2207.5|2207.2|2208.1|2207.8|2207.4|2207.1|67
1721326570000|2024-07-18 18:16:10|2207.4|2207.1|2206.8|2206.5|2207.5|2207.2|2206.8|2206.5|33
1721326580000|2024-07-18 18:16:20|2206.7|2206.4|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|33
1721326590000|2024-07-18 18:16:30|2206.7|2206.4|2206.8|2206.5|2207.1|2206.8|2206.7|2206.4|32
1721326600000|2024-07-18 18:16:40|2206.9|2206.6|2207|2206.7|2207.2|2206.9|2206.8|2206.5|17
1721326610000|2024-07-18 18:16:50|2206.9|2206.6|2206.9|2206.6|2207.2|2206.9|2206.7|2206.4|39
1721326620000|2024-07-18 18:17:00|2206.8|2206.5|2207.6|2207.3|2207.6|2207.3|2206.8|2206.5|43
1721326630000|2024-07-18 18:17:10|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.2|2206.9|35
1721326640000|2024-07-18 18:17:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.4|2206.1|105
1721326650000|2024-07-18 18:17:30|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2206.5|2206.2|38
1721326660000|2024-07-18 18:17:40|2206.6|2206.3|2207.1|2206.8|2207.3|2207|2206.5|2206.2|51
1721326670000|2024-07-18 18:17:50|2207.2|2206.9|2207|2206.7|2207.2|2206.9|2206.7|2206.4|49
1721326680000|2024-07-18 18:18:00|2206.9|2206.6|2206.6|2206.3|2207.2|2206.9|2206.5|2206.2|92
1721326690000|2024-07-18 18:18:10|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2205.6|2205.3|95
1721326700000|2024-07-18 18:18:20|2206|2205.7|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|29
1721326710000|2024-07-18 18:18:30|2206|2205.7|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|18
1721326720000|2024-07-18 18:18:40|2205.8|2205.5|2206.1|2205.8|2206.2|2205.9|2205.7|2205.4|65
1721326730000|2024-07-18 18:18:50|2206|2205.7|2206.4|2206.1|2206.5|2206.2|2206|2205.7|36
1721326740000|2024-07-18 18:19:00|2206.5|2206.2|2205.9|2205.6|2206.6|2206.3|2205.9|2205.6|41
1721326750000|2024-07-18 18:19:10|2206|2205.7|2205.9|2205.6|2206.2|2205.9|2205.8|2205.5|30
1721326760000|2024-07-18 18:19:20|2206|2205.7|2205.7|2205.4|2206.3|2206|2205.5|2205.2|53
1721326770000|2024-07-18 18:19:30|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|50
1721326780000|2024-07-18 18:19:40|2205.8|2205.5|2205.5|2205.2|2206|2205.7|2205.5|2205.2|62
1721326790000|2024-07-18 18:19:50|2205.6|2205.3|2205.4|2205.1|2205.7|2205.4|2205.3|2205|62
1721326800000|2024-07-18 18:20:00|2205.5|2205.2|2206|2205.7|2206.1|2205.8|2205.4|2205.1|92
1721326810000|2024-07-18 18:20:10|2205.9|2205.6|2206.3|2206|2206.3|2206|2205.9|2205.6|119
1721326820000|2024-07-18 18:20:20|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206|2205.7|53
1721326830000|2024-07-18 18:20:30|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.6|2205.3|52
1721326840000|2024-07-18 18:20:40|2206|2205.7|2206.8|2206.5|2207|2206.7|2205.8|2205.5|66
1721326850000|2024-07-18 18:20:50|2206.4|2206.1|2206.8|2206.5|2207|2206.7|2206.4|2206.1|58
1721326860000|2024-07-18 18:21:00|2206.9|2206.6|2206.3|2206|2206.9|2206.6|2206.1|2205.8|69
1721326870000|2024-07-18 18:21:10|2206.2|2205.9|2205.6|2205.3|2206.2|2205.9|2205.5|2205.2|45
1721326880000|2024-07-18 18:21:20|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|25
1721326890000|2024-07-18 18:21:30|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.2|2204.9|68
1721326900000|2024-07-18 18:21:40|2205.5|2205.2|2205.2|2204.9|2205.8|2205.5|2205.2|2204.9|33
1721326910000|2024-07-18 18:21:50|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205.3|2205|28
1721326920000|2024-07-18 18:22:00|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|39
1721326930000|2024-07-18 18:22:10|2205.1|2204.8|2205|2204.7|2205.4|2205.1|2204.9|2204.6|83
1721326940000|2024-07-18 18:22:20|2204.8|2204.5|2204.6|2204.3|2205|2204.7|2204.6|2204.3|159
1721326950000|2024-07-18 18:22:30|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.6|2204.3|118
1721326960000|2024-07-18 18:22:40|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|34
1721326970000|2024-07-18 18:22:50|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|42
1721326980000|2024-07-18 18:23:00|2204.6|2204.3|2205|2204.7|2205.2|2204.9|2204.5|2204.2|111
1721326990000|2024-07-18 18:23:10|2204.9|2204.6|2205|2204.7|2205.3|2205|2204.8|2204.5|85
1721327000000|2024-07-18 18:23:20|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.3|2204|63
1721327010000|2024-07-18 18:23:30|2204.7|2204.4|2205.4|2205.1|2205.4|2205.1|2204.6|2204.3|52
1721327020000|2024-07-18 18:23:40|2205.2|2204.9|2206|2205.7|2206|2205.7|2205.2|2204.9|68
1721327030000|2024-07-18 18:23:50|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.5|2205.2|34
1721327040000|2024-07-18 18:24:00|2206.1|2205.8|2205.5|2205.2|2206.3|2206|2205.4|2205.1|61
1721327050000|2024-07-18 18:24:10|2205.6|2205.3|2206.2|2205.9|2206.2|2205.9|2205.6|2205.3|29
1721327060000|2024-07-18 18:24:20|2206.4|2206.1|2206.7|2206.4|2207.1|2206.8|2206.4|2206.1|74
1721327070000|2024-07-18 18:24:30|2207.5|2207.2|2208.2|2207.9|2208.3|2208|2207.5|2207.2|229
1721327080000|2024-07-18 18:24:40|2208.1|2207.8|2207.7|2207.4|2208.3|2208|2207.6|2207.3|83
1721327090000|2024-07-18 18:24:50|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.3|2207|53
1721327100000|2024-07-18 18:25:00|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|50
1721327110000|2024-07-18 18:25:10|2207.9|2207.6|2207.5|2207.2|2208|2207.7|2207|2206.7|65
1721327120000|2024-07-18 18:25:20|2207.6|2207.3|2207.6|2207.3|2208|2207.7|2207.4|2207.1|38
1721327130000|2024-07-18 18:25:30|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2207.1|2206.8|80
1721327140000|2024-07-18 18:25:40|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|65
1721327150000|2024-07-18 18:25:50|2208|2207.7|2207.8|2207.5|2208.3|2208|2207.3|2207|113
1721327160000|2024-07-18 18:26:00|2207.9|2207.6|2208.6|2208.3|2208.8|2208.5|2207.9|2207.6|79
1721327170000|2024-07-18 18:26:10|2208.4|2208.1|2207.9|2207.6|2208.4|2208.1|2207.8|2207.5|73
1721327180000|2024-07-18 18:26:20|2208|2207.7|2208.3|2208|2208.5|2208.2|2208|2207.7|20
1721327190000|2024-07-18 18:26:30|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.6|2207.3|31
1721327200000|2024-07-18 18:26:40|2208.1|2207.8|2207.4|2207.1|2208.4|2208.1|2207.3|2207|72
1721327210000|2024-07-18 18:26:50|2207.3|2207|2207.2|2206.9|2207.4|2207.1|2207|2206.7|39
1721327220000|2024-07-18 18:27:00|2207.1|2206.8|2206.8|2206.5|2207.2|2206.9|2206.7|2206.4|50
1721327230000|2024-07-18 18:27:10|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|157
1721327240000|2024-07-18 18:27:20|2207.3|2207|2207.4|2207.1|2207.6|2207.3|2207.3|2207|58
1721327250000|2024-07-18 18:27:30|2207.3|2207|2206.7|2206.4|2207.3|2207|2206.4|2206.1|40
1721327260000|2024-07-18 18:27:40|2206.6|2206.3|2207.1|2206.8|2207.2|2206.9|2206.6|2206.3|54
1721327270000|2024-07-18 18:27:50|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.5|2206.2|28
1721327280000|2024-07-18 18:28:00|2206.6|2206.3|2205.9|2205.6|2206.7|2206.4|2205.4|2205.1|81
1721327290000|2024-07-18 18:28:10|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.5|2205.2|46
1721327300000|2024-07-18 18:28:20|2206|2205.7|2205.4|2205.1|2206|2205.7|2205.1|2204.8|304
1721327310000|2024-07-18 18:28:30|2205.6|2205.3|2205|2204.7|2205.6|2205.3|2204.9|2204.6|62
1721327320000|2024-07-18 18:28:40|2205.1|2204.8|2204.8|2204.5|2205.2|2204.9|2204.8|2204.5|43
1721327330000|2024-07-18 18:28:50|2204.7|2204.4|2204.3|2204|2204.8|2204.5|2204.3|2204|32
1721327340000|2024-07-18 18:29:00|2204.4|2204.1|2203.9|2203.6|2204.5|2204.2|2203.6|2203.3|562
1721327350000|2024-07-18 18:29:10|2203.8|2203.5|2203.6|2203.3|2204.2|2203.9|2203.6|2203.3|57
1721327360000|2024-07-18 18:29:20|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|235
1721327370000|2024-07-18 18:29:30|2203.8|2203.5|2203.3|2203|2203.9|2203.6|2203.2|2202.9|46
1721327380000|2024-07-18 18:29:40|2203.4|2203.1|2202.9|2202.6|2203.4|2203.1|2202.9|2202.6|238
1721327390000|2024-07-18 18:29:50|2203|2202.7|2202.6|2202.3|2203|2202.7|2202.6|2202.3|20
1721327400000|2024-07-18 18:30:00|2202.7|2202.4|2202.6|2202.3|2202.9|2202.6|2202.2|2201.9|100
1721327410000|2024-07-18 18:30:10|2202.5|2202.2|2202.7|2202.4|2203.1|2202.8|2202.4|2202.1|65
1721327420000|2024-07-18 18:30:20|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202|2201.7|83
1721327430000|2024-07-18 18:30:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202|2201.7|74
1721327440000|2024-07-18 18:30:40|2202.6|2202.3|2202.3|2202|2202.7|2202.4|2202.3|2202|43
1721327450000|2024-07-18 18:30:50|2202.4|2202.1|2203|2202.7|2203|2202.7|2202.3|2202|73
1721327460000|2024-07-18 18:31:00|2202.9|2202.6|2203.1|2202.8|2203.5|2203.2|2202.9|2202.6|56
1721327470000|2024-07-18 18:31:10|2203|2202.7|2202.1|2201.8|2203.2|2202.9|2202.1|2201.8|136
1721327480000|2024-07-18 18:31:20|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|145
1721327490000|2024-07-18 18:31:30|2202.3|2202|2202.3|2202|2202.8|2202.5|2202|2201.7|124
1721327500000|2024-07-18 18:31:40|2202.2|2201.9|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|42
1721327510000|2024-07-18 18:31:50|2202.5|2202.2|2202.9|2202.6|2203|2202.7|2202.3|2202|81
1721327520000|2024-07-18 18:32:00|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|42
1721327530000|2024-07-18 18:32:10|2202.8|2202.5|2202.7|2202.4|2202.9|2202.6|2202.3|2202|48
1721327540000|2024-07-18 18:32:20|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.5|2202.2|46
1721327550000|2024-07-18 18:32:30|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|44
1721327560000|2024-07-18 18:32:40|2203|2202.7|2203.9|2203.6|2203.9|2203.6|2202.9|2202.6|92
1721327570000|2024-07-18 18:32:50|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.5|2203.2|51
1721327580000|2024-07-18 18:33:00|2203.8|2203.5|2203.7|2203.4|2204|2203.7|2203.4|2203.1|32
1721327590000|2024-07-18 18:33:10|2203.8|2203.5|2202.3|2202|2203.8|2203.5|2202.2|2201.9|81
1721327600000|2024-07-18 18:33:20|2202.2|2201.9|2202.2|2201.9|2202.4|2202.1|2202.1|2201.8|53
1721327610000|2024-07-18 18:33:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|91
1721327620000|2024-07-18 18:33:40|2202.3|2202|2202.2|2201.9|2202.3|2202|2201.9|2201.6|53
1721327630000|2024-07-18 18:33:50|2202.3|2202|2202.9|2202.6|2202.9|2202.6|2202.3|2202|203
1721327640000|2024-07-18 18:34:00|2202.8|2202.5|2203.1|2202.8|2203.4|2203.1|2202.7|2202.4|71
1721327650000|2024-07-18 18:34:10|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.1|2202.8|44
1721327660000|2024-07-18 18:34:20|2203.5|2203.2|2203.7|2203.4|2203.9|2203.6|2203.5|2203.2|81
1721327670000|2024-07-18 18:34:30|2203.6|2203.3|2203.8|2203.5|2204.2|2203.9|2203.6|2203.3|65
1721327680000|2024-07-18 18:34:40|2203.7|2203.4|2202.7|2202.4|2203.8|2203.5|2202.7|2202.4|66
1721327690000|2024-07-18 18:34:50|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.2|2201.9|32
1721327700000|2024-07-18 18:35:00|2202.6|2202.3|2203|2202.7|2203.6|2203.3|2202.4|2202.1|60
1721327710000|2024-07-18 18:35:10|2203.2|2202.9|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|41
1721327720000|2024-07-18 18:35:20|2203.2|2202.9|2203.6|2203.3|2203.8|2203.5|2203.1|2202.8|31
1721327730000|2024-07-18 18:35:30|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203|2202.7|26
1721327740000|2024-07-18 18:35:40|2203.2|2202.9|2202.2|2201.9|2203.2|2202.9|2202.2|2201.9|41
1721327750000|2024-07-18 18:35:50|2202|2201.7|2201.5|2201.2|2202.1|2201.8|2201.3|2201|110
1721327760000|2024-07-18 18:36:00|2201.4|2201.1|2201|2200.7|2201.5|2201.2|2200.9|2200.6|168
1721327770000|2024-07-18 18:36:10|2200.9|2200.6|2200.1|2199.8|2200.9|2200.6|2200.1|2199.8|168
1721327780000|2024-07-18 18:36:20|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2199.8|2199.5|88
1721327790000|2024-07-18 18:36:30|2200|2199.7|2199.4|2199.1|2200|2199.7|2199.1|2198.8|341
1721327800000|2024-07-18 18:36:40|2199.6|2199.3|2199.6|2199.3|2200.2|2199.9|2199.5|2199.2|63
1721327810000|2024-07-18 18:36:50|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|48
1721327820000|2024-07-18 18:37:00|2199.5|2199.2|2200.1|2199.8|2200.1|2199.8|2199.4|2199.1|72
1721327830000|2024-07-18 18:37:10|2200.2|2199.9|2199.9|2199.6|2200.4|2200.1|2199.9|2199.6|181
1721327840000|2024-07-18 18:37:20|2200.2|2199.9|2199.3|2199|2200.2|2199.9|2199.2|2198.9|116
1721327850000|2024-07-18 18:37:30|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2198.7|2198.4|161
1721327860000|2024-07-18 18:37:40|2199.3|2199|2199|2198.7|2199.5|2199.2|2198.9|2198.6|111
1721327870000|2024-07-18 18:37:50|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2198.9|2198.6|35
1721327880000|2024-07-18 18:38:00|2199.7|2199.4|2198.6|2198.3|2199.7|2199.4|2198.3|2198|205
1721327890000|2024-07-18 18:38:10|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|23
1721327900000|2024-07-18 18:38:20|2198.3|2198|2197.7|2197.4|2198.4|2198.1|2197.6|2197.3|169
1721327910000|2024-07-18 18:38:30|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|198
1721327920000|2024-07-18 18:38:40|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|53
1721327930000|2024-07-18 18:38:50|2197.5|2197.2|2198.1|2197.8|2198.1|2197.8|2197.5|2197.2|49
1721327940000|2024-07-18 18:39:00|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2197.7|2197.4|101
1721327950000|2024-07-18 18:39:10|2198.1|2197.8|2197.7|2197.4|2198.3|2198|2197.7|2197.4|119
1721327960000|2024-07-18 18:39:20|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.1|2196.8|161
1721327970000|2024-07-18 18:39:30|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|106
1721327980000|2024-07-18 18:39:40|2196.8|2196.5|2196.5|2196.2|2197|2196.7|2196.4|2196.1|101
1721327990000|2024-07-18 18:39:50|2196.3|2196|2195.8|2195.5|2196.5|2196.2|2195.6|2195.3|548
1721328000000|2024-07-18 18:40:00|2195.9|2195.6|2197.1|2196.8|2197.3|2197|2195.8|2195.5|216
1721328010000|2024-07-18 18:40:10|2197.2|2196.9|2197.9|2197.6|2197.9|2197.6|2197.1|2196.8|90
1721328020000|2024-07-18 18:40:20|2198|2197.7|2197.5|2197.2|2198.2|2197.9|2197.5|2197.2|75
1721328030000|2024-07-18 18:40:30|2197.3|2197|2197.9|2197.6|2197.9|2197.6|2197|2196.7|53
1721328040000|2024-07-18 18:40:40|2198|2197.7|2198.4|2198.1|2198.6|2198.3|2197.8|2197.5|347
1721328050000|2024-07-18 18:40:50|2198.3|2198|2197.8|2197.5|2198.3|2198|2197.5|2197.2|91
1721328060000|2024-07-18 18:41:00|2197.9|2197.6|2198.2|2197.9|2198.3|2198|2197.8|2197.5|66
1721328070000|2024-07-18 18:41:10|2198.3|2198|2198.6|2198.3|2198.7|2198.4|2198.3|2198|186
1721328080000|2024-07-18 18:41:20|2198.3|2198|2198.7|2198.4|2198.8|2198.5|2198.2|2197.9|39
1721328090000|2024-07-18 18:41:30|2198.6|2198.3|2198.2|2197.9|2199|2198.7|2198.2|2197.9|99
1721328100000|2024-07-18 18:41:40|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|31
1721328110000|2024-07-18 18:41:50|2198|2197.7|2198.7|2198.4|2198.8|2198.5|2197.8|2197.5|83
1721328120000|2024-07-18 18:42:00|2198.5|2198.2|2199.2|2198.9|2199.3|2199|2198.2|2197.9|127
1721328130000|2024-07-18 18:42:10|2199.3|2199|2198.5|2198.2|2199.5|2199.2|2198.5|2198.2|154
1721328140000|2024-07-18 18:42:20|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|202
1721328150000|2024-07-18 18:42:30|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198|2197.7|179
1721328160000|2024-07-18 18:42:40|2198.6|2198.3|2199.3|2199|2199.4|2199.1|2198.6|2198.3|118
1721328170000|2024-07-18 18:42:50|2199.4|2199.1|2198.8|2198.5|2199.5|2199.2|2198.8|2198.5|78
1721328180000|2024-07-18 18:43:00|2198.7|2198.4|2198.2|2197.9|2198.9|2198.6|2198.2|2197.9|179
1721328190000|2024-07-18 18:43:10|2198|2197.7|2197.6|2197.3|2198.3|2198|2197.6|2197.3|98
1721328200000|2024-07-18 18:43:20|2197.5|2197.2|2197.2|2196.9|2198|2197.7|2197.2|2196.9|32
1721328210000|2024-07-18 18:43:30|2197.1|2196.8|2197|2196.7|2197.3|2197|2197|2196.7|59
1721328220000|2024-07-18 18:43:40|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|71
1721328230000|2024-07-18 18:43:50|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|65
1721328240000|2024-07-18 18:44:00|2197|2196.7|2196.7|2196.4|2197.1|2196.8|2196.4|2196.1|169
1721328250000|2024-07-18 18:44:10|2196.6|2196.3|2196.1|2195.8|2196.6|2196.3|2196.1|2195.8|64
1721328260000|2024-07-18 18:44:20|2196.3|2196|2196.5|2196.2|2196.6|2196.3|2196|2195.7|76
1721328270000|2024-07-18 18:44:30|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.3|2196|28
1721328280000|2024-07-18 18:44:40|2196.5|2196.2|2197.8|2197.5|2197.8|2197.5|2196.5|2196.2|113
1721328290000|2024-07-18 18:44:50|2197.9|2197.6|2197.2|2196.9|2198|2197.7|2197|2196.7|49
1721328300000|2024-07-18 18:45:00|2197.1|2196.8|2196.9|2196.6|2197.3|2197|2196.9|2196.6|35
1721328310000|2024-07-18 18:45:10|2196.8|2196.5|2196.7|2196.4|2197|2196.7|2196.7|2196.4|28
1721328320000|2024-07-18 18:45:20|2196.5|2196.2|2196.8|2196.5|2197.1|2196.8|2196.4|2196.1|57
1721328330000|2024-07-18 18:45:30|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.3|2196|31
1721328340000|2024-07-18 18:45:40|2196.6|2196.3|2196.6|2196.3|2196.8|2196.5|2196.3|2196|25
1721328350000|2024-07-18 18:45:50|2196.5|2196.2|2196.4|2196.1|2196.8|2196.5|2196.3|2196|42
1721328360000|2024-07-18 18:46:00|2196.3|2196|2197.3|2197|2197.5|2197.2|2196.3|2196|87
1721328370000|2024-07-18 18:46:10|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|87
1721328380000|2024-07-18 18:46:20|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.3|2197|93
1721328390000|2024-07-18 18:46:30|2197.9|2197.6|2197.5|2197.2|2198.3|2198|2197.4|2197.1|76
1721328400000|2024-07-18 18:46:40|2197.6|2197.3|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|82
1721328410000|2024-07-18 18:46:50|2198|2197.7|2198.3|2198|2198.6|2198.3|2198|2197.7|80
1721328420000|2024-07-18 18:47:00|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.6|2197.3|26
1721328430000|2024-07-18 18:47:10|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|102
1721328440000|2024-07-18 18:47:20|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|35
1721328450000|2024-07-18 18:47:30|2197.8|2197.5|2197.4|2197.1|2198|2197.7|2197.3|2197|40
1721328460000|2024-07-18 18:47:40|2197.3|2197|2197.4|2197.1|2197.6|2197.3|2197.3|2197|30
1721328470000|2024-07-18 18:47:50|2197.5|2197.2|2197.3|2197|2198|2197.7|2197.3|2197|41
1721328480000|2024-07-18 18:48:00|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.7|2196.4|28
1721328490000|2024-07-18 18:48:10|2196.8|2196.5|2197.8|2197.5|2197.8|2197.5|2196.8|2196.5|47
1721328500000|2024-07-18 18:48:20|2197.6|2197.3|2197.2|2196.9|2197.8|2197.5|2197.2|2196.9|16
1721328510000|2024-07-18 18:48:30|2197.3|2197|2197.9|2197.6|2197.9|2197.6|2197.3|2197|41
1721328520000|2024-07-18 18:48:40|2198|2197.7|2198.2|2197.9|2198.5|2198.2|2198|2197.7|72
1721328530000|2024-07-18 18:48:50|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|29
1721328540000|2024-07-18 18:49:00|2197.7|2197.4|2196.8|2196.5|2197.7|2197.4|2196.8|2196.5|45
1721328550000|2024-07-18 18:49:10|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.3|2196|108
1721328560000|2024-07-18 18:49:20|2196.6|2196.3|2196.4|2196.1|2196.7|2196.4|2196.3|2196|30
1721328570000|2024-07-18 18:49:30|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|33
1721328580000|2024-07-18 18:49:40|2196.7|2196.4|2196.2|2195.9|2196.7|2196.4|2196.1|2195.8|22
1721328590000|2024-07-18 18:49:50|2196.1|2195.8|2195|2194.7|2196.1|2195.8|2195|2194.7|140
1721328600000|2024-07-18 18:50:00|2194.9|2194.6|2194.6|2194.3|2195.1|2194.8|2194.6|2194.3|70
1721328610000|2024-07-18 18:50:10|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.6|2194.3|71
1721328620000|2024-07-18 18:50:20|2195.2|2194.9|2195.3|2195|2195.6|2195.3|2195.1|2194.8|84
1721328630000|2024-07-18 18:50:30|2195.4|2195.1|2195.1|2194.8|2195.6|2195.3|2195|2194.7|63
1721328640000|2024-07-18 18:50:40|2195|2194.7|2195.5|2195.2|2195.7|2195.4|2194.9|2194.6|45
1721328650000|2024-07-18 18:50:50|2195.3|2195|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|29
1721328660000|2024-07-18 18:51:00|2195.3|2195|2194.5|2194.2|2195.4|2195.1|2194.5|2194.2|70
1721328670000|2024-07-18 18:51:10|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|27
1721328680000|2024-07-18 18:51:20|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|79
1721328690000|2024-07-18 18:51:30|2194.4|2194.1|2194.3|2194|2194.6|2194.3|2194.1|2193.8|80
1721328700000|2024-07-18 18:51:40|2194.2|2193.9|2193.9|2193.6|2194.2|2193.9|2193.8|2193.5|89
1721328710000|2024-07-18 18:51:50|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|35
1721328720000|2024-07-18 18:52:00|2193.7|2193.4|2193.6|2193.3|2193.9|2193.6|2193.4|2193.1|57
1721328730000|2024-07-18 18:52:10|2193.5|2193.2|2193.3|2193|2193.6|2193.3|2192.9|2192.6|129
1721328740000|2024-07-18 18:52:20|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2193|2192.7|69
1721328750000|2024-07-18 18:52:30|2193.2|2192.9|2193.2|2192.9|2193.5|2193.2|2193.1|2192.8|105
1721328760000|2024-07-18 18:52:40|2193.1|2192.8|2193.3|2193|2193.4|2193.1|2193|2192.7|65
1721328770000|2024-07-18 18:52:50|2193.2|2192.9|2192.8|2192.5|2193.3|2193|2192.8|2192.5|35
1721328780000|2024-07-18 18:53:00|2193|2192.7|2193.2|2192.9|2193.3|2193|2193|2192.7|126
1721328790000|2024-07-18 18:53:10|2193.4|2193.1|2193.3|2193|2193.6|2193.3|2193.3|2193|84
1721328800000|2024-07-18 18:53:20|2193.1|2192.8|2193|2192.7|2193.3|2193|2192.8|2192.5|190
1721328810000|2024-07-18 18:53:30|2193.1|2192.8|2193|2192.7|2193.2|2192.9|2192.9|2192.6|33
1721328820000|2024-07-18 18:53:40|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|47
1721328830000|2024-07-18 18:53:50|2193.5|2193.2|2193.8|2193.5|2194.1|2193.8|2193.3|2193|108
1721328840000|2024-07-18 18:54:00|2194.1|2193.8|2194.2|2193.9|2194.7|2194.4|2194|2193.7|196
1721328850000|2024-07-18 18:54:10|2194.1|2193.8|2194.5|2194.2|2194.8|2194.5|2194.1|2193.8|81
1721328860000|2024-07-18 18:54:20|2194.4|2194.1|2195.3|2195|2195.3|2195|2194.4|2194.1|103
1721328870000|2024-07-18 18:54:30|2195.4|2195.1|2196.4|2196.1|2196.4|2196.1|2195.2|2194.9|138
1721328880000|2024-07-18 18:54:40|2196.3|2196|2196.1|2195.8|2196.3|2196|2195.7|2195.4|104
1721328890000|2024-07-18 18:54:50|2196|2195.7|2196|2195.7|2196.4|2196.1|2195.8|2195.5|95
1721328900000|2024-07-18 18:55:00|2196.2|2195.9|2196.3|2196|2196.6|2196.3|2196.1|2195.8|173
1721328910000|2024-07-18 18:55:10|2196.2|2195.9|2196.4|2196.1|2196.7|2196.4|2196.2|2195.9|340
1721328920000|2024-07-18 18:55:20|2196.5|2196.2|2196.7|2196.4|2197.2|2196.9|2196.5|2196.2|406
1721328930000|2024-07-18 18:55:30|2196.8|2196.5|2197.5|2197.2|2197.6|2197.3|2196.8|2196.5|136
1721328940000|2024-07-18 18:55:40|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|147
1721328950000|2024-07-18 18:55:50|2197.7|2197.4|2197.5|2197.2|2198.1|2197.8|2197.5|2197.2|92
1721328960000|2024-07-18 18:56:00|2197.6|2197.3|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|149
1721328970000|2024-07-18 18:56:10|2197.3|2197|2198.3|2198|2198.3|2198|2197.3|2197|313
1721328980000|2024-07-18 18:56:20|2198.4|2198.1|2197.9|2197.6|2198.6|2198.3|2197.8|2197.5|97
1721328990000|2024-07-18 18:56:30|2197.8|2197.5|2197.7|2197.4|2198.1|2197.8|2197.6|2197.3|43
1721329000000|2024-07-18 18:56:40|2197.9|2197.6|2198.4|2198.1|2198.7|2198.4|2197.9|2197.6|88
1721329010000|2024-07-18 18:56:50|2198.5|2198.2|2198.1|2197.8|2198.6|2198.3|2198.1|2197.8|98
1721329020000|2024-07-18 18:57:00|2198|2197.7|2197.4|2197.1|2198.1|2197.8|2197.3|2197|235
1721329030000|2024-07-18 18:57:10|2197.6|2197.3|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|70
1721329040000|2024-07-18 18:57:20|2197.6|2197.3|2197.3|2197|2197.6|2197.3|2197.3|2197|40
1721329050000|2024-07-18 18:57:30|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.4|2196.1|55
1721329060000|2024-07-18 18:57:40|2197|2196.7|2197.6|2197.3|2197.7|2197.4|2197|2196.7|52
1721329070000|2024-07-18 18:57:50|2197.7|2197.4|2197.9|2197.6|2198|2197.7|2197.5|2197.2|44
1721329080000|2024-07-18 18:58:00|2198|2197.7|2197.7|2197.4|2198.2|2197.9|2197.4|2197.1|103
1721329090000|2024-07-18 18:58:10|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.7|2197.4|53
1721329100000|2024-07-18 18:58:20|2197.8|2197.5|2198|2197.7|2198.2|2197.9|2197.8|2197.5|35
1721329110000|2024-07-18 18:58:30|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|31
1721329120000|2024-07-18 18:58:40|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198|2197.7|57
1721329130000|2024-07-18 18:58:50|2198.5|2198.2|2198|2197.7|2198.5|2198.2|2198|2197.7|70
1721329140000|2024-07-18 18:59:00|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2197.6|2197.3|148
1721329150000|2024-07-18 18:59:10|2198.2|2197.9|2199|2198.7|2199|2198.7|2198.2|2197.9|62
1721329160000|2024-07-18 18:59:20|2198.9|2198.6|2199.8|2199.5|2199.8|2199.5|2198.9|2198.6|97
1721329170000|2024-07-18 18:59:30|2200.2|2199.9|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|283
1721329180000|2024-07-18 18:59:40|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200|2199.7|80
1721329190000|2024-07-18 18:59:50|2200.7|2200.4|2200.2|2199.9|2200.7|2200.4|2199.7|2199.4|207
1721329200000|2024-07-18 19:00:00|2199.9|2199.6|2200|2199.7|2200.5|2200.2|2199.3|2199|146
1721329210000|2024-07-18 19:00:10|2200.1|2199.8|2200.9|2200.6|2200.9|2200.6|2200.1|2199.8|56
1721329220000|2024-07-18 19:00:20|2201|2200.7|2201|2200.7|2201.3|2201|2200.9|2200.6|171
1721329230000|2024-07-18 19:00:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.3|2200|122
1721329240000|2024-07-18 19:00:40|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.3|2200|107
1721329250000|2024-07-18 19:00:50|2201.3|2201|2202.4|2202.1|2202.4|2202.1|2201.3|2201|270
1721329260000|2024-07-18 19:01:00|2202.2|2201.9|2203.3|2203|2203.3|2203|2202.2|2201.9|318
1721329270000|2024-07-18 19:01:10|2203.2|2202.9|2203.6|2203.3|2203.7|2203.4|2202.9|2202.6|380
1721329280000|2024-07-18 19:01:20|2203.7|2203.4|2203.4|2203.1|2203.8|2203.5|2203.3|2203|356
1721329290000|2024-07-18 19:01:30|2203.3|2203|2203.1|2202.8|2203.3|2203|2202.4|2202.1|231
1721329300000|2024-07-18 19:01:40|2203.3|2203|2203.5|2203.2|2203.7|2203.4|2203.1|2202.8|102
1721329310000|2024-07-18 19:01:50|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.5|2203.2|79
1721329320000|2024-07-18 19:02:00|2203.6|2203.3|2203.4|2203.1|2203.7|2203.4|2203.3|2203|106
1721329330000|2024-07-18 19:02:10|2203.3|2203|2203.1|2202.8|2203.3|2203|2202.9|2202.6|45
1721329340000|2024-07-18 19:02:20|2203.3|2203|2202.4|2202.1|2203.4|2203.1|2202.2|2201.9|91
1721329350000|2024-07-18 19:02:30|2202.5|2202.2|2203.2|2202.9|2203.2|2202.9|2202.4|2202.1|69
1721329360000|2024-07-18 19:02:40|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2202.8|2202.5|112
1721329370000|2024-07-18 19:02:50|2203.1|2202.8|2202.9|2202.6|2203.3|2203|2202.9|2202.6|26
1721329380000|2024-07-18 19:03:00|2202.8|2202.5|2201.5|2201.2|2202.8|2202.5|2201.4|2201.1|136
1721329390000|2024-07-18 19:03:10|2201.7|2201.4|2202.5|2202.2|2202.5|2202.2|2201.4|2201.1|71
1721329400000|2024-07-18 19:03:20|2202.6|2202.3|2201.9|2201.6|2203|2202.7|2201.9|2201.6|181
1721329410000|2024-07-18 19:03:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.6|2201.3|54
1721329420000|2024-07-18 19:03:40|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.7|2201.4|55
1721329430000|2024-07-18 19:03:50|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.4|2201.1|36
1721329440000|2024-07-18 19:04:00|2201.4|2201.1|2200.7|2200.4|2201.5|2201.2|2200.7|2200.4|75
1721329450000|2024-07-18 19:04:10|2200.6|2200.3|2200.3|2200|2200.7|2200.4|2200.3|2200|28
1721329460000|2024-07-18 19:04:20|2200.2|2199.9|2200|2199.7|2200.3|2200|2199.9|2199.6|32
1721329470000|2024-07-18 19:04:30|2199.9|2199.6|2199.2|2198.9|2199.9|2199.6|2199.2|2198.9|59
1721329480000|2024-07-18 19:04:40|2199|2198.7|2199.1|2198.8|2199.5|2199.2|2198.8|2198.5|91
1721329490000|2024-07-18 19:04:50|2199.2|2198.9|2199.6|2199.3|2199.8|2199.5|2199.2|2198.9|41
1721329500000|2024-07-18 19:05:00|2199.5|2199.2|2199.3|2199|2200.2|2199.9|2199.3|2199|75
1721329510000|2024-07-18 19:05:10|2199.4|2199.1|2199.8|2199.5|2200.2|2199.9|2199.1|2198.8|45
1721329520000|2024-07-18 19:05:20|2199.9|2199.6|2199.5|2199.2|2200|2199.7|2199.5|2199.2|45
1721329530000|2024-07-18 19:05:30|2199.6|2199.3|2200.7|2200.4|2200.7|2200.4|2199.6|2199.3|41
1721329540000|2024-07-18 19:05:40|2201|2200.7|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|118
1721329550000|2024-07-18 19:05:50|2201|2200.7|2200.9|2200.6|2201.4|2201.1|2200.8|2200.5|56
1721329560000|2024-07-18 19:06:00|2201|2200.7|2201.3|2201|2201.9|2201.6|2200.9|2200.6|67
1721329570000|2024-07-18 19:06:10|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2200.8|2200.5|57
1721329580000|2024-07-18 19:06:20|2201.6|2201.3|2201.9|2201.6|2202.2|2201.9|2201.6|2201.3|50
1721329590000|2024-07-18 19:06:30|2202.1|2201.8|2201.5|2201.2|2202.2|2201.9|2201.4|2201.1|122
1721329600000|2024-07-18 19:06:40|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.3|2201|33
1721329610000|2024-07-18 19:06:50|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.4|2201.1|60
1721329620000|2024-07-18 19:07:00|2201.6|2201.3|2200.9|2200.6|2201.6|2201.3|2200.8|2200.5|124
1721329630000|2024-07-18 19:07:10|2200.8|2200.5|2200.4|2200.1|2200.9|2200.6|2200.4|2200.1|26
1721329640000|2024-07-18 19:07:20|2200.3|2200|2199.3|2199|2200.4|2200.1|2199.3|2199|46
1721329650000|2024-07-18 19:07:30|2199.2|2198.9|2199.2|2198.9|2199.4|2199.1|2199.1|2198.8|52
1721329660000|2024-07-18 19:07:40|2199.1|2198.8|2198.5|2198.2|2199.1|2198.8|2198.4|2198.1|58
1721329670000|2024-07-18 19:07:50|2198.6|2198.3|2198.1|2197.8|2198.7|2198.4|2198.1|2197.8|68
1721329680000|2024-07-18 19:08:00|2198.2|2197.9|2197.9|2197.6|2198.3|2198|2197.9|2197.6|74
1721329690000|2024-07-18 19:08:10|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.4|2197.1|39
1721329700000|2024-07-18 19:08:20|2197.6|2197.3|2197.1|2196.8|2197.7|2197.4|2197|2196.7|47
1721329710000|2024-07-18 19:08:30|2197|2196.7|2196.6|2196.3|2197|2196.7|2196.3|2196|67
1721329720000|2024-07-18 19:08:40|2196.5|2196.2|2196.7|2196.4|2197.1|2196.8|2196.3|2196|82
1721329730000|2024-07-18 19:08:50|2196.6|2196.3|2196.5|2196.2|2196.8|2196.5|2196.3|2196|72
1721329740000|2024-07-18 19:09:00|2196.6|2196.3|2197.3|2197|2197.6|2197.3|2196.6|2196.3|61
1721329750000|2024-07-18 19:09:10|2197.4|2197.1|2197|2196.7|2197.4|2197.1|2196.9|2196.6|32
1721329760000|2024-07-18 19:09:20|2196.9|2196.6|2196.8|2196.5|2197|2196.7|2196.6|2196.3|17
1721329770000|2024-07-18 19:09:30|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.6|2196.3|16
1721329780000|2024-07-18 19:09:40|2196.9|2196.6|2197.7|2197.4|2197.8|2197.5|2196.7|2196.4|46
1721329790000|2024-07-18 19:09:50|2197.8|2197.5|2197.4|2197.1|2198.1|2197.8|2197.3|2197|33
1721329800000|2024-07-18 19:10:00|2197.5|2197.2|2197.4|2197.1|2197.7|2197.4|2197.2|2196.9|53
1721329810000|2024-07-18 19:10:10|2197.3|2197|2197.3|2197|2197.5|2197.2|2197.2|2196.9|23
1721329820000|2024-07-18 19:10:20|2197.2|2196.9|2195.8|2195.5|2197.3|2197|2195.8|2195.5|96
1721329830000|2024-07-18 19:10:30|2195.9|2195.6|2195.8|2195.5|2196|2195.7|2195.7|2195.4|109
1721329840000|2024-07-18 19:10:40|2195.7|2195.4|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|44
1721329850000|2024-07-18 19:10:50|2195.8|2195.5|2196.6|2196.3|2196.8|2196.5|2195.8|2195.5|75
1721329860000|2024-07-18 19:11:00|2196.7|2196.4|2196.8|2196.5|2197.3|2197|2196.6|2196.3|102
1721329870000|2024-07-18 19:11:10|2196.9|2196.6|2196.8|2196.5|2197|2196.7|2196.7|2196.4|71
1721329880000|2024-07-18 19:11:20|2196.9|2196.6|2195.9|2195.6|2196.9|2196.6|2195.6|2195.3|118
1721329890000|2024-07-18 19:11:30|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.3|2195|94
1721329900000|2024-07-18 19:11:40|2195.6|2195.3|2195.2|2194.9|2195.7|2195.4|2195.1|2194.8|94
1721329910000|2024-07-18 19:11:50|2195.1|2194.8|2194.9|2194.6|2195.2|2194.9|2194.6|2194.3|119
1721329920000|2024-07-18 19:12:00|2195|2194.7|2194.6|2194.3|2195.2|2194.9|2194.5|2194.2|129
1721329930000|2024-07-18 19:12:10|2194.8|2194.5|2194.4|2194.1|2194.9|2194.6|2194.4|2194.1|67
1721329940000|2024-07-18 19:12:20|2194.3|2194|2194.3|2194|2194.7|2194.4|2194.2|2193.9|293
1721329950000|2024-07-18 19:12:30|2194.2|2193.9|2193.8|2193.5|2194.3|2194|2193.4|2193.1|190
1721329960000|2024-07-18 19:12:40|2193.6|2193.3|2193|2192.7|2193.6|2193.3|2193|2192.7|187
1721329970000|2024-07-18 19:12:50|2193.1|2192.8|2192.5|2192.2|2193.3|2193|2192.3|2192|285
1721329980000|2024-07-18 19:13:00|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.2|2191.9|170
1721329990000|2024-07-18 19:13:10|2192.4|2192.1|2192.4|2192.1|2192.7|2192.4|2192.2|2191.9|88
1721330000000|2024-07-18 19:13:20|2192.3|2192|2192.4|2192.1|2192.6|2192.3|2192|2191.7|102
1721330010000|2024-07-18 19:13:30|2192.5|2192.2|2193.2|2192.9|2193.2|2192.9|2192.5|2192.2|91
1721330020000|2024-07-18 19:13:40|2193.3|2193|2193.6|2193.3|2194.4|2194.1|2193.2|2192.9|303
1721330030000|2024-07-18 19:13:50|2193.7|2193.4|2193.1|2192.8|2194.3|2194|2193.1|2192.8|175
1721330040000|2024-07-18 19:14:00|2193|2192.7|2192.5|2192.2|2193.1|2192.8|2192.5|2192.2|155
1721330050000|2024-07-18 19:14:10|2192.3|2192|2193|2192.7|2193.2|2192.9|2192.3|2192|64
1721330060000|2024-07-18 19:14:20|2193.1|2192.8|2193.7|2193.4|2193.7|2193.4|2192.7|2192.4|92
1721330070000|2024-07-18 19:14:30|2193.8|2193.5|2193.8|2193.5|2194.3|2194|2193|2192.7|434
1721330080000|2024-07-18 19:14:40|2193.9|2193.6|2193.9|2193.6|2194.1|2193.8|2193.8|2193.5|59
1721330090000|2024-07-18 19:14:50|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194|2193.7|31
1721330100000|2024-07-18 19:15:00|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|69
1721330110000|2024-07-18 19:15:10|2195.2|2194.9|2194.9|2194.6|2195.4|2195.1|2194.9|2194.6|62
1721330120000|2024-07-18 19:15:20|2194.7|2194.4|2194.1|2193.8|2194.9|2194.6|2194|2193.7|122
1721330130000|2024-07-18 19:15:30|2194.2|2193.9|2194.6|2194.3|2195|2194.7|2194|2193.7|112
1721330140000|2024-07-18 19:15:40|2194.7|2194.4|2195.4|2195.1|2195.4|2195.1|2194.6|2194.3|72
1721330150000|2024-07-18 19:15:50|2195.3|2195|2194.6|2194.3|2195.4|2195.1|2194|2193.7|67
1721330160000|2024-07-18 19:16:00|2194.5|2194.2|2195|2194.7|2195.3|2195|2194.4|2194.1|57
1721330170000|2024-07-18 19:16:10|2194.9|2194.6|2194.8|2194.5|2195|2194.7|2194.6|2194.3|36
1721330180000|2024-07-18 19:16:20|2194.7|2194.4|2195|2194.7|2195.2|2194.9|2194.7|2194.4|42
1721330190000|2024-07-18 19:16:30|2195.1|2194.8|2195.2|2194.9|2195.4|2195.1|2195|2194.7|35
1721330200000|2024-07-18 19:16:40|2195.1|2194.8|2194.9|2194.6|2195.3|2195|2194.8|2194.5|80
1721330210000|2024-07-18 19:16:50|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.7|2194.4|32
1721330220000|2024-07-18 19:17:00|2194.9|2194.6|2195.4|2195.1|2195.6|2195.3|2194.9|2194.6|68
1721330230000|2024-07-18 19:17:10|2195.2|2194.9|2194.8|2194.5|2195.3|2195|2194.6|2194.3|30
1721330240000|2024-07-18 19:17:20|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.6|2194.3|26
1721330250000|2024-07-18 19:17:30|2194.9|2194.6|2195|2194.7|2195.1|2194.8|2194.8|2194.5|31
1721330260000|2024-07-18 19:17:40|2195.1|2194.8|2195.3|2195|2195.5|2195.2|2195|2194.7|79
1721330270000|2024-07-18 19:17:50|2195.1|2194.8|2195.1|2194.8|2195.3|2195|2194.9|2194.6|58
1721330280000|2024-07-18 19:18:00|2195.2|2194.9|2195.4|2195.1|2195.9|2195.6|2195.2|2194.9|78
1721330290000|2024-07-18 19:18:10|2195.5|2195.2|2194.9|2194.6|2195.5|2195.2|2194.8|2194.5|24
1721330300000|2024-07-18 19:18:20|2195|2194.7|2194.3|2194|2195|2194.7|2194.3|2194|142
1721330310000|2024-07-18 19:18:30|2194.4|2194.1|2193.3|2193|2194.4|2194.1|2193.3|2193|76
1721330320000|2024-07-18 19:18:40|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2193|2192.7|87
1721330330000|2024-07-18 19:18:50|2193.3|2193|2193.1|2192.8|2193.3|2193|2193|2192.7|124
1721330340000|2024-07-18 19:19:00|2193|2192.7|2193|2192.7|2193.2|2192.9|2192.8|2192.5|90
1721330350000|2024-07-18 19:19:10|2193.1|2192.8|2192.9|2192.6|2193.4|2193.1|2192.8|2192.5|45
1721330360000|2024-07-18 19:19:20|2193|2192.7|2193.3|2193|2193.4|2193.1|2192.7|2192.4|53
1721330370000|2024-07-18 19:19:30|2193.4|2193.1|2194.2|2193.9|2194.5|2194.2|2193.4|2193.1|56
1721330380000|2024-07-18 19:19:40|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.4|2193.1|51
1721330390000|2024-07-18 19:19:50|2193.9|2193.6|2193.3|2193|2194|2193.7|2193.2|2192.9|24
1721330400000|2024-07-18 19:20:00|2193.6|2193.3|2192.5|2192.2|2193.6|2193.3|2192.5|2192.2|62
1721330410000|2024-07-18 19:20:10|2192.4|2192.1|2191.6|2191.3|2192.6|2192.3|2191.6|2191.3|98
1721330420000|2024-07-18 19:20:20|2191.7|2191.4|2192.2|2191.9|2192.6|2192.3|2191.6|2191.3|57
1721330430000|2024-07-18 19:20:30|2192.4|2192.1|2193.1|2192.8|2193.1|2192.8|2192.4|2192.1|32
1721330440000|2024-07-18 19:20:40|2193|2192.7|2192.8|2192.5|2193.1|2192.8|2192.6|2192.3|36
1721330450000|2024-07-18 19:20:50|2192.7|2192.4|2192.5|2192.2|2192.9|2192.6|2192.4|2192.1|30
1721330460000|2024-07-18 19:21:00|2192.6|2192.3|2192.9|2192.6|2193.2|2192.9|2192.6|2192.3|79
1721330470000|2024-07-18 19:21:10|2193|2192.7|2191.9|2191.6|2193.2|2192.9|2191.9|2191.6|58
1721330480000|2024-07-18 19:21:20|2192.1|2191.8|2192.4|2192.1|2192.7|2192.4|2191.7|2191.4|69
1721330490000|2024-07-18 19:21:30|2192.5|2192.2|2192.5|2192.2|2193.3|2193|2192.5|2192.2|179
1721330500000|2024-07-18 19:21:40|2192.6|2192.3|2192.5|2192.2|2192.8|2192.5|2192.3|2192|40
1721330510000|2024-07-18 19:21:50|2192.6|2192.3|2192.2|2191.9|2192.7|2192.4|2192.2|2191.9|28
1721330520000|2024-07-18 19:22:00|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192|2191.7|27
1721330530000|2024-07-18 19:22:10|2192.3|2192|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|38
1721330540000|2024-07-18 19:22:20|2192.1|2191.8|2191.9|2191.6|2192.3|2192|2191.8|2191.5|86
1721330550000|2024-07-18 19:22:30|2192|2191.7|2192.6|2192.3|2192.6|2192.3|2192|2191.7|64
1721330560000|2024-07-18 19:22:40|2192.5|2192.2|2191.8|2191.5|2192.5|2192.2|2191.7|2191.4|40
1721330570000|2024-07-18 19:22:50|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.8|2191.5|31
1721330580000|2024-07-18 19:23:00|2191.8|2191.5|2191.7|2191.4|2192|2191.7|2191.7|2191.4|51
1721330590000|2024-07-18 19:23:10|2191.8|2191.5|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|60
1721330600000|2024-07-18 19:23:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|51
1721330610000|2024-07-18 19:23:30|2191.7|2191.4|2191.2|2190.9|2191.8|2191.5|2191.2|2190.9|73
1721330620000|2024-07-18 19:23:40|2191.3|2191|2191.5|2191.2|2191.6|2191.3|2191.2|2190.9|97
1721330630000|2024-07-18 19:23:50|2191.4|2191.1|2192|2191.7|2192.1|2191.8|2191.4|2191.1|81
1721330640000|2024-07-18 19:24:00|2191.9|2191.6|2191.2|2190.9|2192|2191.7|2191.2|2190.9|101
1721330650000|2024-07-18 19:24:10|2191.1|2190.8|2191.7|2191.4|2191.9|2191.6|2191|2190.7|98
1721330660000|2024-07-18 19:24:20|2191.5|2191.2|2192.1|2191.8|2192.1|2191.8|2191.5|2191.2|125
1721330670000|2024-07-18 19:24:30|2192.2|2191.9|2191.5|2191.2|2192.4|2192.1|2191.5|2191.2|101
1721330680000|2024-07-18 19:24:40|2191.4|2191.1|2191.3|2191|2191.5|2191.2|2191.3|2191|29
1721330690000|2024-07-18 19:24:50|2191.2|2190.9|2191|2190.7|2191.3|2191|2191|2190.7|29
1721330700000|2024-07-18 19:25:00|2191.1|2190.8|2192|2191.7|2192|2191.7|2191|2190.7|76
1721330710000|2024-07-18 19:25:10|2192.1|2191.8|2191.9|2191.6|2192.1|2191.8|2191.7|2191.4|61
1721330720000|2024-07-18 19:25:20|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.2|2190.9|90
1721330730000|2024-07-18 19:25:30|2191.7|2191.4|2192.5|2192.2|2192.5|2192.2|2191.6|2191.3|82
1721330740000|2024-07-18 19:25:40|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.2|2191.9|96
1721330750000|2024-07-18 19:25:50|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|35
1721330760000|2024-07-18 19:26:00|2192.9|2192.6|2194|2193.7|2194|2193.7|2192.5|2192.2|116
1721330770000|2024-07-18 19:26:10|2193.9|2193.6|2193.8|2193.5|2194.1|2193.8|2193.6|2193.3|72
1721330780000|2024-07-18 19:26:20|2193.9|2193.6|2193.9|2193.6|2194|2193.7|2193.7|2193.4|189
1721330790000|2024-07-18 19:26:30|2194|2193.7|2194.5|2194.2|2194.5|2194.2|2194|2193.7|120
1721330800000|2024-07-18 19:26:40|2194.4|2194.1|2194.5|2194.2|2194.6|2194.3|2194.3|2194|77
1721330810000|2024-07-18 19:26:50|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.2|2193.9|81
1721330820000|2024-07-18 19:27:00|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.1|2193.8|103
1721330830000|2024-07-18 19:27:10|2194.1|2193.8|2194.8|2194.5|2195|2194.7|2194.1|2193.8|65
1721330840000|2024-07-18 19:27:20|2194.9|2194.6|2194.3|2194|2194.9|2194.6|2194|2193.7|102
1721330850000|2024-07-18 19:27:30|2194.2|2193.9|2193.8|2193.5|2194.3|2194|2193.7|2193.4|88
1721330860000|2024-07-18 19:27:40|2193.9|2193.6|2194.7|2194.4|2194.9|2194.6|2193.9|2193.6|57
1721330870000|2024-07-18 19:27:50|2194.8|2194.5|2195.2|2194.9|2195.3|2195|2194.8|2194.5|56
1721330880000|2024-07-18 19:28:00|2195.1|2194.8|2195.3|2195|2195.3|2195|2194.8|2194.5|78
1721330890000|2024-07-18 19:28:10|2195.2|2194.9|2195|2194.7|2195.3|2195|2194.8|2194.5|38
1721330900000|2024-07-18 19:28:20|2194.9|2194.6|2195.6|2195.3|2195.9|2195.6|2194.8|2194.5|50
1721330910000|2024-07-18 19:28:30|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.3|2195|82
1721330920000|2024-07-18 19:28:40|2195.4|2195.1|2195.2|2194.9|2195.6|2195.3|2195.2|2194.9|36
1721330930000|2024-07-18 19:28:50|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|65
1721330940000|2024-07-18 19:29:00|2195.3|2195|2194.9|2194.6|2195.4|2195.1|2194.8|2194.5|122
1721330950000|2024-07-18 19:29:10|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.5|2194.2|64
1721330960000|2024-07-18 19:29:20|2194.6|2194.3|2194.2|2193.9|2194.7|2194.4|2194|2193.7|79
1721330970000|2024-07-18 19:29:30|2194.3|2194|2194|2193.7|2194.3|2194|2193.7|2193.4|54
1721330980000|2024-07-18 19:29:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|46
1721330990000|2024-07-18 19:29:50|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2194.1|2193.8|56
1721331000000|2024-07-18 19:30:00|2194.1|2193.8|2193.2|2192.9|2194.1|2193.8|2193.1|2192.8|104
1721331010000|2024-07-18 19:30:10|2193.3|2193|2194.1|2193.8|2194.2|2193.9|2193.2|2192.9|139
1721331020000|2024-07-18 19:30:20|2194.2|2193.9|2195|2194.7|2195.1|2194.8|2194.1|2193.8|100
1721331030000|2024-07-18 19:30:30|2195.2|2194.9|2196.3|2196|2196.5|2196.2|2195.2|2194.9|143
1721331040000|2024-07-18 19:30:40|2196.2|2195.9|2196.3|2196|2196.4|2196.1|2195.9|2195.6|104
1721331050000|2024-07-18 19:30:50|2196.2|2195.9|2195.7|2195.4|2196.3|2196|2195.6|2195.3|34
1721331060000|2024-07-18 19:31:00|2195.8|2195.5|2196.4|2196.1|2196.5|2196.2|2195.7|2195.4|82
1721331070000|2024-07-18 19:31:10|2197|2196.7|2196.8|2196.5|2197.2|2196.9|2196.7|2196.4|120
1721331080000|2024-07-18 19:31:20|2197|2196.7|2196.5|2196.2|2197|2196.7|2196.4|2196.1|51
1721331090000|2024-07-18 19:31:30|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.3|2196|30
1721331100000|2024-07-18 19:31:40|2196.6|2196.3|2196.1|2195.8|2196.6|2196.3|2195.9|2195.6|34
1721331110000|2024-07-18 19:31:50|2196.2|2195.9|2196.6|2196.3|2196.9|2196.6|2196.2|2195.9|76
1721331120000|2024-07-18 19:32:00|2196.5|2196.2|2195.5|2195.2|2196.6|2196.3|2195.5|2195.2|66
1721331130000|2024-07-18 19:32:10|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|47
1721331140000|2024-07-18 19:32:20|2195.7|2195.4|2196.3|2196|2196.6|2196.3|2195.7|2195.4|123
1721331150000|2024-07-18 19:32:30|2195.8|2195.5|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|75
1721331160000|2024-07-18 19:32:40|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|78
1721331170000|2024-07-18 19:32:50|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2195.3|2195|29
1721331180000|2024-07-18 19:33:00|2195.2|2194.9|2195.2|2194.9|2195.4|2195.1|2194.8|2194.5|60
1721331190000|2024-07-18 19:33:10|2195.3|2195|2196.2|2195.9|2196.2|2195.9|2195.2|2194.9|100
1721331200000|2024-07-18 19:33:20|2196.3|2196|2196.9|2196.6|2197.1|2196.8|2196.2|2195.9|81
1721331210000|2024-07-18 19:33:30|2196.8|2196.5|2196.3|2196|2196.8|2196.5|2195.8|2195.5|89
1721331220000|2024-07-18 19:33:40|2196.4|2196.1|2197|2196.7|2197|2196.7|2196.4|2196.1|35
1721331230000|2024-07-18 19:33:50|2196.8|2196.5|2196.4|2196.1|2197.1|2196.8|2196.4|2196.1|111
1721331240000|2024-07-18 19:34:00|2196.5|2196.2|2196|2195.7|2196.8|2196.5|2195.9|2195.6|57
1721331250000|2024-07-18 19:34:10|2196.1|2195.8|2195.9|2195.6|2196.4|2196.1|2195.9|2195.6|40
1721331260000|2024-07-18 19:34:20|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2195.8|2195.5|23
1721331270000|2024-07-18 19:34:30|2196|2195.7|2196|2195.7|2196.1|2195.8|2195.9|2195.6|28
1721331280000|2024-07-18 19:34:40|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|17
1721331290000|2024-07-18 19:34:50|2195.9|2195.6|2196.1|2195.8|2196.2|2195.9|2195.7|2195.4|66
1721331300000|2024-07-18 19:35:00|2196.2|2195.9|2197.2|2196.9|2197.2|2196.9|2196|2195.7|104
1721331310000|2024-07-18 19:35:10|2197.3|2197|2197.4|2197.1|2197.6|2197.3|2197.2|2196.9|61
1721331320000|2024-07-18 19:35:20|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|32
1721331330000|2024-07-18 19:35:30|2197.9|2197.6|2197.4|2197.1|2198|2197.7|2197.2|2196.9|106
1721331340000|2024-07-18 19:35:40|2197.6|2197.3|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|82
1721331350000|2024-07-18 19:35:50|2197.3|2197|2196.9|2196.6|2197.5|2197.2|2196.9|2196.6|45
1721331360000|2024-07-18 19:36:00|2197|2196.7|2196.2|2195.9|2197.1|2196.8|2196.2|2195.9|62
1721331370000|2024-07-18 19:36:10|2196.3|2196|2197.1|2196.8|2197.2|2196.9|2196.2|2195.9|31
1721331380000|2024-07-18 19:36:20|2197.2|2196.9|2197.3|2197|2197.3|2197|2196.7|2196.4|40
1721331390000|2024-07-18 19:36:30|2197.2|2196.9|2197.3|2197|2197.4|2197.1|2197.2|2196.9|30
1721331400000|2024-07-18 19:36:40|2197.4|2197.1|2198.4|2198.1|2198.4|2198.1|2197.3|2197|70
1721331410000|2024-07-18 19:36:50|2198.3|2198|2198.6|2198.3|2198.7|2198.4|2198.3|2198|81
1721331420000|2024-07-18 19:37:00|2198.4|2198.1|2197.8|2197.5|2198.5|2198.2|2197.4|2197.1|92
1721331430000|2024-07-18 19:37:10|2197.7|2197.4|2198.2|2197.9|2198.3|2198|2197.7|2197.4|48
1721331440000|2024-07-18 19:37:20|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|32
1721331450000|2024-07-18 19:37:30|2198.3|2198|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|88
1721331460000|2024-07-18 19:37:40|2198.3|2198|2199|2198.7|2199|2198.7|2198.2|2197.9|128
1721331470000|2024-07-18 19:37:50|2199.1|2198.8|2198.4|2198.1|2199.3|2199|2198.4|2198.1|141
1721331480000|2024-07-18 19:38:00|2198.5|2198.2|2198.6|2198.3|2198.9|2198.6|2197.9|2197.6|119
1721331490000|2024-07-18 19:38:10|2198.5|2198.2|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|51
1721331500000|2024-07-18 19:38:20|2198.3|2198|2198.9|2198.6|2199.1|2198.8|2198.3|2198|40
1721331510000|2024-07-18 19:38:30|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|67
1721331520000|2024-07-18 19:38:40|2199.3|2199|2200|2199.7|2200.1|2199.8|2199.3|2199|82
1721331530000|2024-07-18 19:38:50|2200.1|2199.8|2200.2|2199.9|2200.4|2200.1|2200|2199.7|82
1721331540000|2024-07-18 19:39:00|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.7|2199.4|148
1721331550000|2024-07-18 19:39:10|2199.8|2199.5|2200.4|2200.1|2200.4|2200.1|2199.8|2199.5|52
1721331560000|2024-07-18 19:39:20|2200.3|2200|2202|2201.7|2202|2201.7|2200.2|2199.9|481
1721331570000|2024-07-18 19:39:30|2201.9|2201.6|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|196
1721331580000|2024-07-18 19:39:40|2201.8|2201.5|2200.7|2200.4|2201.8|2201.5|2200.6|2200.3|200
1721331590000|2024-07-18 19:39:50|2200.6|2200.3|2201.2|2200.9|2201.2|2200.9|2200.3|2200|112
1721331600000|2024-07-18 19:40:00|2201.4|2201.1|2201.1|2200.8|2201.7|2201.4|2200.6|2200.3|220
1721331610000|2024-07-18 19:40:10|2201.2|2200.9|2201.3|2201|2201.6|2201.3|2201.1|2200.8|74
1721331620000|2024-07-18 19:40:20|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201|2200.7|247
1721331630000|2024-07-18 19:40:30|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.5|2201.2|126
1721331640000|2024-07-18 19:40:40|2202.2|2201.9|2201.9|2201.6|2202.3|2202|2201.9|2201.6|151
1721331650000|2024-07-18 19:40:50|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|63
1721331660000|2024-07-18 19:41:00|2202.2|2201.9|2203.1|2202.8|2203.1|2202.8|2202.1|2201.8|182
1721331670000|2024-07-18 19:41:10|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.8|2202.5|77
1721331680000|2024-07-18 19:41:20|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|81
1721331690000|2024-07-18 19:41:30|2203.3|2203|2202.6|2202.3|2203.3|2203|2202.6|2202.3|131
1721331700000|2024-07-18 19:41:40|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.6|2201.3|107
1721331710000|2024-07-18 19:41:50|2201.8|2201.5|2202.2|2201.9|2202.3|2202|2201.7|2201.4|51
1721331720000|2024-07-18 19:42:00|2202.3|2202|2202.2|2201.9|2202.5|2202.2|2202|2201.7|67
1721331730000|2024-07-18 19:42:10|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2201.7|2201.4|61
1721331740000|2024-07-18 19:42:20|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|53
1721331750000|2024-07-18 19:42:30|2202.3|2202|2201.6|2201.3|2202.3|2202|2201.6|2201.3|128
1721331760000|2024-07-18 19:42:40|2201.7|2201.4|2202.1|2201.8|2202.4|2202.1|2201.6|2201.3|201
1721331770000|2024-07-18 19:42:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.2|2201.9|46
1721331780000|2024-07-18 19:43:00|2202.4|2202.1|2203.3|2203|2203.3|2203|2202.2|2201.9|103
1721331790000|2024-07-18 19:43:10|2203.2|2202.9|2203.1|2202.8|2203.4|2203.1|2203|2202.7|120
1721331800000|2024-07-18 19:43:20|2203.2|2202.9|2203.9|2203.6|2203.9|2203.6|2203.1|2202.8|105
1721331810000|2024-07-18 19:43:30|2204|2203.7|2204.3|2204|2204.3|2204|2203.9|2203.6|145
1721331820000|2024-07-18 19:43:40|2204.1|2203.8|2203.9|2203.6|2204.3|2204|2203.9|2203.6|90
1721331830000|2024-07-18 19:43:50|2203.8|2203.5|2203.3|2203|2203.8|2203.5|2203.2|2202.9|66
1721331840000|2024-07-18 19:44:00|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.4|2202.1|204
1721331850000|2024-07-18 19:44:10|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|44
1721331860000|2024-07-18 19:44:20|2202.7|2202.4|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|50
1721331870000|2024-07-18 19:44:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202|2201.7|48
1721331880000|2024-07-18 19:44:40|2202.5|2202.2|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|46
1721331890000|2024-07-18 19:44:50|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.3|2202|50
1721331900000|2024-07-18 19:45:00|2202.9|2202.6|2202.7|2202.4|2203.2|2202.9|2202.6|2202.3|93
1721331910000|2024-07-18 19:45:10|2202.8|2202.5|2203.3|2203|2203.4|2203.1|2202.6|2202.3|54
1721331920000|2024-07-18 19:45:20|2203.4|2203.1|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|66
1721331930000|2024-07-18 19:45:30|2203.5|2203.2|2202.3|2202|2203.5|2203.2|2202.2|2201.9|63
1721331940000|2024-07-18 19:45:40|2202.4|2202.1|2202.8|2202.5|2203.1|2202.8|2202.4|2202.1|37
1721331950000|2024-07-18 19:45:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|79
1721331960000|2024-07-18 19:46:00|2203.4|2203.1|2203|2202.7|2203.5|2203.2|2203|2202.7|91
1721331970000|2024-07-18 19:46:10|2203.1|2202.8|2203.8|2203.5|2203.8|2203.5|2203.1|2202.8|90
1721331980000|2024-07-18 19:46:20|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.5|2203.2|49
1721331990000|2024-07-18 19:46:30|2203.8|2203.5|2203.3|2203|2203.8|2203.5|2203.3|2203|67
1721332000000|2024-07-18 19:46:40|2203.5|2203.2|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|151
1721332010000|2024-07-18 19:46:50|2202.7|2202.4|2203|2202.7|2203.1|2202.8|2202.6|2202.3|230
1721332020000|2024-07-18 19:47:00|2203.2|2202.9|2202.6|2202.3|2203.3|2203|2202.6|2202.3|75
1721332030000|2024-07-18 19:47:10|2202.7|2202.4|2203.6|2203.3|2203.6|2203.3|2202.5|2202.2|99
1721332040000|2024-07-18 19:47:20|2203.5|2203.2|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|60
1721332050000|2024-07-18 19:47:30|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|38
1721332060000|2024-07-18 19:47:40|2203.5|2203.2|2204.4|2204.1|2204.5|2204.2|2203.5|2203.2|55
1721332070000|2024-07-18 19:47:50|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204|2203.7|57
1721332080000|2024-07-18 19:48:00|2204.6|2204.3|2205|2204.7|2205.1|2204.8|2204.2|2203.9|72
1721332090000|2024-07-18 19:48:10|2204.8|2204.5|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|95
1721332100000|2024-07-18 19:48:20|2205|2204.7|2205.3|2205|2205.5|2205.2|2205|2204.7|120
1721332110000|2024-07-18 19:48:30|2205.5|2205.2|2205.8|2205.5|2206|2205.7|2205.4|2205.1|135
1721332120000|2024-07-18 19:48:40|2205.9|2205.6|2205.8|2205.5|2206|2205.7|2205.4|2205.1|236
1721332130000|2024-07-18 19:48:50|2205.7|2205.4|2206.3|2206|2206.3|2206|2205.6|2205.3|91
1721332140000|2024-07-18 19:49:00|2206.2|2205.9|2206|2205.7|2206.3|2206|2206|2205.7|168
1721332150000|2024-07-18 19:49:10|2206.1|2205.8|2206|2205.7|2206.2|2205.9|2205.6|2205.3|139
1721332160000|2024-07-18 19:49:20|2205.9|2205.6|2207.3|2207|2207.3|2207|2205.9|2205.6|222
1721332170000|2024-07-18 19:49:30|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2206.6|2206.3|172
1721332180000|2024-07-18 19:49:40|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207|2206.7|59
1721332190000|2024-07-18 19:49:50|2207.4|2207.1|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|406
1721332200000|2024-07-18 19:50:00|2207.2|2206.9|2207.9|2207.6|2208.2|2207.9|2206.7|2206.4|389
1721332210000|2024-07-18 19:50:10|2208|2207.7|2208.5|2208.2|2208.5|2208.2|2207.7|2207.4|168
1721332220000|2024-07-18 19:50:20|2208.4|2208.1|2209|2208.7|2209.1|2208.8|2208.2|2207.9|232
1721332230000|2024-07-18 19:50:30|2209.1|2208.8|2208.1|2207.8|2209.1|2208.8|2208.1|2207.8|141
1721332240000|2024-07-18 19:50:40|2208|2207.7|2207.4|2207.1|2208.3|2208|2207.4|2207.1|143
1721332250000|2024-07-18 19:50:50|2207.3|2207|2207.6|2207.3|2207.7|2207.4|2206.8|2206.5|193
1721332260000|2024-07-18 19:51:00|2207.4|2207.1|2207.7|2207.4|2208|2207.7|2207.2|2206.9|161
1721332270000|2024-07-18 19:51:10|2207.8|2207.5|2207|2206.7|2207.8|2207.5|2206.9|2206.6|77
1721332280000|2024-07-18 19:51:20|2206.9|2206.6|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|122
1721332290000|2024-07-18 19:51:30|2206.5|2206.2|2205.4|2205.1|2206.6|2206.3|2205.3|2205|265
1721332300000|2024-07-18 19:51:40|2205.3|2205|2205.8|2205.5|2206.1|2205.8|2205.3|2205|148
1721332310000|2024-07-18 19:51:50|2205.7|2205.4|2206.7|2206.4|2206.8|2206.5|2205.7|2205.4|85
1721332320000|2024-07-18 19:52:00|2206.8|2206.5|2206.3|2206|2206.9|2206.6|2206.1|2205.8|101
1721332330000|2024-07-18 19:52:10|2206.4|2206.1|2205.9|2205.6|2206.5|2206.2|2205.9|2205.6|115
1721332340000|2024-07-18 19:52:20|2205.7|2205.4|2205.6|2205.3|2206|2205.7|2205.2|2204.9|102
1721332350000|2024-07-18 19:52:30|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205|2204.7|81
1721332360000|2024-07-18 19:52:40|2205.7|2205.4|2206.3|2206|2206.4|2206.1|2205.6|2205.3|98
1721332370000|2024-07-18 19:52:50|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.6|2205.3|91
1721332380000|2024-07-18 19:53:00|2205.8|2205.5|2206.2|2205.9|2206.3|2206|2205.6|2205.3|100
1721332390000|2024-07-18 19:53:10|2206.1|2205.8|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|44
1721332400000|2024-07-18 19:53:20|2206|2205.7|2205.5|2205.2|2206|2205.7|2205.2|2204.9|107
1721332410000|2024-07-18 19:53:30|2205.3|2205|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|70
1721332420000|2024-07-18 19:53:40|2205.1|2204.8|2204.3|2204|2205.1|2204.8|2204.3|2204|79
1721332430000|2024-07-18 19:53:50|2204.2|2203.9|2204|2203.7|2204.3|2204|2203.9|2203.6|106
1721332440000|2024-07-18 19:54:00|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.6|2203.3|118
1721332450000|2024-07-18 19:54:10|2203.7|2203.4|2203.5|2203.2|2203.9|2203.6|2203.4|2203.1|111
1721332460000|2024-07-18 19:54:20|2203.4|2203.1|2203.7|2203.4|2203.9|2203.6|2203.4|2203.1|69
1721332470000|2024-07-18 19:54:30|2203.9|2203.6|2203.2|2202.9|2204|2203.7|2203|2202.7|129
1721332480000|2024-07-18 19:54:40|2203.3|2203|2202.3|2202|2203.3|2203|2202.3|2202|172
1721332490000|2024-07-18 19:54:50|2202.2|2201.9|2201.7|2201.4|2202.2|2201.9|2201.6|2201.3|105
1721332500000|2024-07-18 19:55:00|2202|2201.7|2203.7|2203.4|2203.8|2203.5|2201.3|2201|364
1721332510000|2024-07-18 19:55:10|2203.3|2203|2204.1|2203.8|2204.1|2203.8|2203.1|2202.8|213
1721332520000|2024-07-18 19:55:20|2204|2203.7|2203.4|2203.1|2204|2203.7|2203.2|2202.9|106
1721332530000|2024-07-18 19:55:30|2203.5|2203.2|2203.7|2203.4|2204.1|2203.8|2203.4|2203.1|93
1721332540000|2024-07-18 19:55:40|2203.6|2203.3|2203.9|2203.6|2204.3|2204|2203.5|2203.2|383
1721332550000|2024-07-18 19:55:50|2203.8|2203.5|2204.4|2204.1|2204.9|2204.6|2203.8|2203.5|121
1721332560000|2024-07-18 19:56:00|2204.5|2204.2|2204.5|2204.2|2205|2204.7|2204|2203.7|193
1721332570000|2024-07-18 19:56:10|2204.9|2204.6|2204.2|2203.9|2205.1|2204.8|2204.1|2203.8|99
1721332580000|2024-07-18 19:56:20|2204.1|2203.8|2203.5|2203.2|2204.2|2203.9|2203.4|2203.1|103
1721332590000|2024-07-18 19:56:30|2203.7|2203.4|2203|2202.7|2203.8|2203.5|2202.9|2202.6|159
1721332600000|2024-07-18 19:56:40|2203.1|2202.8|2202.5|2202.2|2203.1|2202.8|2202.4|2202.1|118
1721332610000|2024-07-18 19:56:50|2202.4|2202.1|2201.8|2201.5|2202.4|2202.1|2201.8|2201.5|107
1721332620000|2024-07-18 19:57:00|2201.7|2201.4|2201.6|2201.3|2202.1|2201.8|2201.6|2201.3|183
1721332630000|2024-07-18 19:57:10|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.3|2201|250
1721332640000|2024-07-18 19:57:20|2201.4|2201.1|2201.3|2201|2201.9|2201.6|2201.3|2201|175
1721332650000|2024-07-18 19:57:30|2201.1|2200.8|2200.8|2200.5|2201.3|2201|2200.8|2200.5|187
1721332660000|2024-07-18 19:57:40|2200.7|2200.4|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|136
1721332670000|2024-07-18 19:57:50|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.3|2200|241
1721332680000|2024-07-18 19:58:00|2200.3|2200|2200.3|2200|2200.9|2200.6|2200.3|2200|216
1721332690000|2024-07-18 19:58:10|2200.4|2200.1|2201|2200.7|2201.2|2200.9|2200.4|2200.1|311
1721332700000|2024-07-18 19:58:20|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2200.7|2200.4|207
1721332710000|2024-07-18 19:58:30|2201.3|2201|2200.7|2200.4|2201.4|2201.1|2200.7|2200.4|164
1721332720000|2024-07-18 19:58:40|2200.8|2200.5|2201.2|2200.9|2201.3|2201|2200.7|2200.4|277
1721332730000|2024-07-18 19:58:50|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.7|2200.4|258
1721332740000|2024-07-18 19:59:00|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.3|2200|601
1721332750000|2024-07-18 19:59:10|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.7|2200.4|445
1721332760000|2024-07-18 19:59:20|2201.1|2200.8|2201.1|2200.8|2201.5|2201.2|2201|2200.7|464
1721332770000|2024-07-18 19:59:30|2201|2200.7|2200.9|2200.6|2201.6|2201.3|2200.8|2200.5|933
1721332780000|2024-07-18 19:59:40|2201.1|2200.8|2201.7|2201.4|2201.9|2201.6|2201|2200.7|1698
1721332790000|2024-07-18 19:59:50|2201.8|2201.5|2201|2200.7|2201.8|2201.5|2200.4|2200.1|5067
1721332800000|2024-07-18 20:00:00|2201.4|2201.1|2202.5|2202.2|2202.7|2202.4|2200.9|2200.6|2673
1721332810000|2024-07-18 20:00:10|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202|2201.7|334
1721332820000|2024-07-18 20:00:20|2202.7|2202.4|2202.5|2202.2|2202.9|2202.6|2202.4|2202.1|233
1721332830000|2024-07-18 20:00:30|2202.4|2202.1|2202.3|2202|2202.6|2202.3|2202.1|2201.8|238
1721332840000|2024-07-18 20:00:40|2202.2|2201.9|2203.3|2203|2203.4|2203.1|2202.2|2201.9|212
1721332850000|2024-07-18 20:00:50|2203.2|2202.9|2203.6|2203.3|2203.8|2203.5|2203.2|2202.9|184
1721332860000|2024-07-18 20:01:00|2204|2203.7|2203.7|2203.4|2204.3|2204|2203.7|2203.4|263
1721332870000|2024-07-18 20:01:10|2203.6|2203.3|2202.9|2202.6|2203.6|2203.3|2202.9|2202.6|93
1721332880000|2024-07-18 20:01:20|2203.1|2202.8|2203.4|2203.1|2203.6|2203.3|2203|2202.7|138
1721332890000|2024-07-18 20:01:30|2203.5|2203.2|2204.2|2203.9|2204.3|2204|2203.5|2203.2|112
1721332900000|2024-07-18 20:01:40|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.9|2203.6|59
1721332910000|2024-07-18 20:01:50|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|82
1721332920000|2024-07-18 20:02:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|15
1721332930000|2024-07-18 20:02:10|2204.1|2203.8|2204.3|2204|2204.3|2204|2204|2203.7|28
1721332940000|2024-07-18 20:02:20|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|51
1721332950000|2024-07-18 20:02:30|2204.1|2203.8|2204.2|2203.9|2204.3|2204|2204.1|2203.8|51
1721332960000|2024-07-18 20:02:40|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|38
1721332970000|2024-07-18 20:02:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|26
1721332980000|2024-07-18 20:03:00|2204.5|2204.2|2204|2203.7|2204.8|2204.5|2203.9|2203.6|128
1721332990000|2024-07-18 20:03:10|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|9
1721333000000|2024-07-18 20:03:20|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204|2203.7|53
1721333010000|2024-07-18 20:03:30|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2204|2203.7|50
1721333020000|2024-07-18 20:03:40|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|40
1721333030000|2024-07-18 20:03:50|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|22
1721333040000|2024-07-18 20:04:00|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|20
1721333050000|2024-07-18 20:04:10|2204.8|2204.5|2204.4|2204.1|2204.9|2204.6|2204.4|2204.1|102
1721333060000|2024-07-18 20:04:20|2204.3|2204|2204.3|2204|2204.6|2204.3|2204.3|2204|62
1721333070000|2024-07-18 20:04:30|2204.4|2204.1|2204.8|2204.5|2204.8|2204.5|2204.4|2204.1|34
1721333080000|2024-07-18 20:04:40|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|26
1721333090000|2024-07-18 20:04:50|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|67
1721333100000|2024-07-18 20:05:00|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|46
1721333110000|2024-07-18 20:05:10|2204.4|2204.1|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|55
1721333120000|2024-07-18 20:05:20|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|79
1721333130000|2024-07-18 20:05:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.3|2204|34
1721333140000|2024-07-18 20:05:40|2204.4|2204.1|2204.7|2204.4|2204.8|2204.5|2204.4|2204.1|28
1721333150000|2024-07-18 20:05:50|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|29
1721333160000|2024-07-18 20:06:00|2204.5|2204.2|2203.8|2203.5|2204.5|2204.2|2203.8|2203.5|101
1721333170000|2024-07-18 20:06:10|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.8|2203.5|13
1721333180000|2024-07-18 20:06:20|2203.8|2203.5|2203.4|2203.1|2203.9|2203.6|2203.3|2203|83
1721333190000|2024-07-18 20:06:30|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2203.3|2203|61
1721333200000|2024-07-18 20:06:40|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|20
1721333210000|2024-07-18 20:06:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|22
1721333220000|2024-07-18 20:07:00|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|35
1721333230000|2024-07-18 20:07:10|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|22
1721333240000|2024-07-18 20:07:20|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.2|2202.9|33
1721333250000|2024-07-18 20:07:30|2203.2|2202.9|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|32
1721333260000|2024-07-18 20:07:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|18
1721333270000|2024-07-18 20:07:50|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|36
1721333280000|2024-07-18 20:08:00|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|20
1721333290000|2024-07-18 20:08:10|2203.1|2202.8|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|25
1721333300000|2024-07-18 20:08:20|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|34
1721333310000|2024-07-18 20:08:30|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.4|2203.1|5
1721333320000|2024-07-18 20:08:40|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|10
1721333330000|2024-07-18 20:08:50|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|22
1721333340000|2024-07-18 20:09:00|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.8|2203.5|13
1721333350000|2024-07-18 20:09:10|2204|2203.7|2204.6|2204.3|2204.6|2204.3|2204|2203.7|31
1721333360000|2024-07-18 20:09:20|2204.7|2204.4|2204.8|2204.5|2205|2204.7|2204.6|2204.3|33
1721333370000|2024-07-18 20:09:30|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|9
1721333380000|2024-07-18 20:09:40|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|16
1721333390000|2024-07-18 20:09:50|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|28
1721333400000|2024-07-18 20:10:00|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|36
1721333410000|2024-07-18 20:10:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|30
1721333420000|2024-07-18 20:10:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|18
1721333430000|2024-07-18 20:10:30|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|33
1721333440000|2024-07-18 20:10:40|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.2|2203.9|57
1721333450000|2024-07-18 20:10:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1721333460000|2024-07-18 20:11:00|2204.1|2203.8|2204.4|2204.1|2204.5|2204.2|2204.1|2203.8|14
1721333470000|2024-07-18 20:11:10|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|8
1721333480000|2024-07-18 20:11:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|10
1721333490000|2024-07-18 20:11:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|11
1721333500000|2024-07-18 20:11:40|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|2
1721333510000|2024-07-18 20:11:50|||||||||3
1721333520000|2024-07-18 20:12:00|2204.5|2204.2|2204.3|2204|2204.6|2204.3|2204.3|2204|24
1721333530000|2024-07-18 20:12:10|2204.2|2203.9|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|21
1721333540000|2024-07-18 20:12:20|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|12
1721333550000|2024-07-18 20:12:30|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|5
1721333560000|2024-07-18 20:12:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1721333570000|2024-07-18 20:12:50|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|4
1721333580000|2024-07-18 20:13:00|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|37
1721333590000|2024-07-18 20:13:10|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|7
1721333600000|2024-07-18 20:13:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|16
1721333610000|2024-07-18 20:13:30|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|5
1721333620000|2024-07-18 20:13:40|2203.7|2203.4|2203.9|2203.6|2204|2203.7|2203.6|2203.3|34
1721333630000|2024-07-18 20:13:50|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|20
1721333640000|2024-07-18 20:14:00|2204.1|2203.8|2204.1|2203.8|2204.3|2204|2204.1|2203.8|37
1721333650000|2024-07-18 20:14:10|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|7
1721333660000|2024-07-18 20:14:20|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|15
1721333670000|2024-07-18 20:14:30|2204.1|2203.8|2204.3|2204|2204.3|2204|2204|2203.7|17
1721333680000|2024-07-18 20:14:40|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|12
1721333690000|2024-07-18 20:14:50|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|11
1721333700000|2024-07-18 20:15:00|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.3|2204|72
1721333710000|2024-07-18 20:15:10|2204.3|2204|2204.6|2204.3|2204.7|2204.4|2204.3|2204|10
1721333720000|2024-07-18 20:15:20|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.6|2204.3|18
1721333730000|2024-07-18 20:15:30|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|2
1721333740000|2024-07-18 20:15:40|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.8|2204.5|13
1721333750000|2024-07-18 20:15:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|4
1721333760000|2024-07-18 20:16:00|2205|2204.7|2204.8|2204.5|2205.3|2205|2204.6|2204.3|100
1721333770000|2024-07-18 20:16:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|13
1721333780000|2024-07-18 20:16:20|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|14
1721333790000|2024-07-18 20:16:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|5
1721333800000|2024-07-18 20:16:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|19
1721333810000|2024-07-18 20:16:50|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2205|2204.7|20
1721333820000|2024-07-18 20:17:00|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|61
1721333830000|2024-07-18 20:17:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|2
1721333840000|2024-07-18 20:17:20|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|2
1721333850000|2024-07-18 20:17:30|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.1|2204.8|8
1721333860000|2024-07-18 20:17:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|26
1721333870000|2024-07-18 20:17:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|9
1721333880000|2024-07-18 20:18:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|14
1721333890000|2024-07-18 20:18:10|||||||||5
1721333900000|2024-07-18 20:18:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|10
1721333910000|2024-07-18 20:18:30|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|10
1721333920000|2024-07-18 20:18:40|||||||||10
1721333930000|2024-07-18 20:18:50|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|10
1721333940000|2024-07-18 20:19:00|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205|2204.7|14
1721333950000|2024-07-18 20:19:10|2205.2|2204.9|2205|2204.7|2205.3|2205|2205|2204.7|15
1721333960000|2024-07-18 20:19:20|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|7
1721333970000|2024-07-18 20:19:30|||||||||1
1721333980000|2024-07-18 20:19:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|10
1721333990000|2024-07-18 20:19:50|||||||||1
1721334000000|2024-07-18 20:20:00|2205.2|2204.9|2205|2204.7|2205.3|2205|2205|2204.7|19
1721334010000|2024-07-18 20:20:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1721334020000|2024-07-18 20:20:20|2205|2204.7|2204.6|2204.3|2205|2204.7|2204.6|2204.3|26
1721334030000|2024-07-18 20:20:30|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|13
1721334040000|2024-07-18 20:20:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|4
1721334050000|2024-07-18 20:20:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|28
1721334060000|2024-07-18 20:21:00|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|36
1721334070000|2024-07-18 20:21:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|23
1721334080000|2024-07-18 20:21:20|2204.2|2203.9|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|29
1721334090000|2024-07-18 20:21:30|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|5
1721334100000|2024-07-18 20:21:40|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204|2203.7|35
1721334110000|2024-07-18 20:21:50|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|23
1721334120000|2024-07-18 20:22:00|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|16
1721334130000|2024-07-18 20:22:10|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|3
1721334140000|2024-07-18 20:22:20|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|41
1721334150000|2024-07-18 20:22:30|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|5
1721334170000|2024-07-18 20:22:50|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|33
1721334180000|2024-07-18 20:23:00|||||||||7
1721334190000|2024-07-18 20:23:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|13
1721334200000|2024-07-18 20:23:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|4
1721334210000|2024-07-18 20:23:30|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|29
1721334220000|2024-07-18 20:23:40|2203.4|2203.1|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|23
1721334230000|2024-07-18 20:23:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|17
1721334240000|2024-07-18 20:24:00|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|5
1721334250000|2024-07-18 20:24:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|21
1721334260000|2024-07-18 20:24:20|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|3
1721334270000|2024-07-18 20:24:30|||||||||12
1721334280000|2024-07-18 20:24:40|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|14
1721334290000|2024-07-18 20:24:50|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|32
1721334300000|2024-07-18 20:25:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|12
1721334310000|2024-07-18 20:25:10|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|9
1721334320000|2024-07-18 20:25:20|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|10
1721334330000|2024-07-18 20:25:30|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|13
1721334340000|2024-07-18 20:25:40|2203.2|2202.9|2203.1|2202.8|2203.4|2203.1|2202.9|2202.6|33
1721334350000|2024-07-18 20:25:50|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|16
1721334360000|2024-07-18 20:26:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|9
1721334370000|2024-07-18 20:26:10|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|38
1721334380000|2024-07-18 20:26:20|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.3|2203|59
1721334390000|2024-07-18 20:26:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|9
1721334400000|2024-07-18 20:26:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|39
1721334410000|2024-07-18 20:26:50|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|2
1721334420000|2024-07-18 20:27:00|||||||||10
1721334430000|2024-07-18 20:27:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|6
1721334440000|2024-07-18 20:27:20|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|19
1721334450000|2024-07-18 20:27:30|2203.2|2202.9|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|29
1721334460000|2024-07-18 20:27:40|2202.7|2202.4|2203.6|2203.3|2204|2203.7|2202.7|2202.4|299
1721334470000|2024-07-18 20:27:50|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|33
1721334480000|2024-07-18 20:28:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|27
1721334490000|2024-07-18 20:28:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|5
1721334500000|2024-07-18 20:28:20|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|5
1721334510000|2024-07-18 20:28:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|5
1721334520000|2024-07-18 20:28:40|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|2
1721334530000|2024-07-18 20:28:50|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|12
1721334540000|2024-07-18 20:29:00|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|23
1721334550000|2024-07-18 20:29:10|||||||||5
1721334560000|2024-07-18 20:29:20|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|17
1721334570000|2024-07-18 20:29:30|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|8
1721334580000|2024-07-18 20:29:40|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1721334590000|2024-07-18 20:29:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|7
1721334600000|2024-07-18 20:30:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203|2202.7|11
1721334610000|2024-07-18 20:30:10|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|4
1721334620000|2024-07-18 20:30:20|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|13
1721334630000|2024-07-18 20:30:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|2
1721334640000|2024-07-18 20:30:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|12
1721334650000|2024-07-18 20:30:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1721334670000|2024-07-18 20:31:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|2
1721334680000|2024-07-18 20:31:20|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1721334690000|2024-07-18 20:31:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1721334700000|2024-07-18 20:31:40|||||||||4
1721334710000|2024-07-18 20:31:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|11
1721334730000|2024-07-18 20:32:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|17
1721334740000|2024-07-18 20:32:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|58
1721334750000|2024-07-18 20:32:30|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1721334760000|2024-07-18 20:32:40|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1721334770000|2024-07-18 20:32:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1721334780000|2024-07-18 20:33:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|3
1721334790000|2024-07-18 20:33:10|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|7
1721334800000|2024-07-18 20:33:20|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.7|2203.4|164
1721334810000|2024-07-18 20:33:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|13
1721334820000|2024-07-18 20:33:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|18
1721334830000|2024-07-18 20:33:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|7
1721334840000|2024-07-18 20:34:00|||||||||1
1721334850000|2024-07-18 20:34:10|||||||||4
1721334860000|2024-07-18 20:34:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|12
1721334870000|2024-07-18 20:34:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1721334880000|2024-07-18 20:34:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1721334890000|2024-07-18 20:34:50|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|8
1721334900000|2024-07-18 20:35:00|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|9
1721334910000|2024-07-18 20:35:10|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|11
1721334920000|2024-07-18 20:35:20|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|1
1721334930000|2024-07-18 20:35:30|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|3
1721334940000|2024-07-18 20:35:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721334950000|2024-07-18 20:35:50|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|10
1721334970000|2024-07-18 20:36:10|||||||||17
1721334980000|2024-07-18 20:36:20|||||||||5
1721334990000|2024-07-18 20:36:30|||||||||2
1721335000000|2024-07-18 20:36:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|6
1721335010000|2024-07-18 20:36:50|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|27
1721335020000|2024-07-18 20:37:00|||||||||2
1721335030000|2024-07-18 20:37:10|||||||||2
1721335050000|2024-07-18 20:37:30|||||||||5
1721335060000|2024-07-18 20:37:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|12
1721335070000|2024-07-18 20:37:50|||||||||1
1721335090000|2024-07-18 20:38:10|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1721335100000|2024-07-18 20:38:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|3
1721335110000|2024-07-18 20:38:30|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|8
1721335120000|2024-07-18 20:38:40|||||||||3
1721335140000|2024-07-18 20:39:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|61
1721335150000|2024-07-18 20:39:10|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|146
1721335160000|2024-07-18 20:39:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2
1721335170000|2024-07-18 20:39:30|||||||||1
1721335180000|2024-07-18 20:39:40|||||||||1
1721335190000|2024-07-18 20:39:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|3
1721335200000|2024-07-18 20:40:00|||||||||1
1721335220000|2024-07-18 20:40:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|36
1721335230000|2024-07-18 20:40:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1721335240000|2024-07-18 20:40:40|||||||||1
1721335260000|2024-07-18 20:41:00|||||||||5
1721335280000|2024-07-18 20:41:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|19
1721335300000|2024-07-18 20:41:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|18
1721335310000|2024-07-18 20:41:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|10
1721335320000|2024-07-18 20:42:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|23
1721335330000|2024-07-18 20:42:10|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|29
1721335340000|2024-07-18 20:42:20|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|4
1721335350000|2024-07-18 20:42:30|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|32
1721335360000|2024-07-18 20:42:40|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|27
1721335370000|2024-07-18 20:42:50|||||||||7
1721335380000|2024-07-18 20:43:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|12
1721335390000|2024-07-18 20:43:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1721335410000|2024-07-18 20:43:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|3
1721335430000|2024-07-18 20:43:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|21
1721335440000|2024-07-18 20:44:00|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|7
1721335450000|2024-07-18 20:44:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|6
1721335460000|2024-07-18 20:44:20|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|9
1721335470000|2024-07-18 20:44:30|||||||||14
1721335480000|2024-07-18 20:44:40|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|5
1721335490000|2024-07-18 20:44:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1721335500000|2024-07-18 20:45:00|2205.3|2205|2205.3|2205|2205.4|2205.1|2205.3|2205|11
1721335510000|2024-07-18 20:45:10|||||||||3
1721335520000|2024-07-18 20:45:20|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|12
1721335530000|2024-07-18 20:45:30|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|1
1721335540000|2024-07-18 20:45:40|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|2
1721335550000|2024-07-18 20:45:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721335560000|2024-07-18 20:46:00|||||||||6
1721335570000|2024-07-18 20:46:10|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|2
1721335590000|2024-07-18 20:46:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|23
1721335600000|2024-07-18 20:46:40|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|3
1721335610000|2024-07-18 20:46:50|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1721335630000|2024-07-18 20:47:10|||||||||2
1721335640000|2024-07-18 20:47:20|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|28
1721335650000|2024-07-18 20:47:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|3
1721335660000|2024-07-18 20:47:40|||||||||4
1721335670000|2024-07-18 20:47:50|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.3|2204|12
1721335680000|2024-07-18 20:48:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|4
1721335690000|2024-07-18 20:48:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|5
1721335700000|2024-07-18 20:48:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.3|2204|6
1721335710000|2024-07-18 20:48:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|5
1721335720000|2024-07-18 20:48:40|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|5
1721335730000|2024-07-18 20:48:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1721335740000|2024-07-18 20:49:00|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|3
1721335750000|2024-07-18 20:49:10|||||||||3
1721335760000|2024-07-18 20:49:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|5
1721335770000|2024-07-18 20:49:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1721335780000|2024-07-18 20:49:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|2
1721335790000|2024-07-18 20:49:50|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|2
1721335800000|2024-07-18 20:50:00|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|21
1721335810000|2024-07-18 20:50:10|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|3
1721335820000|2024-07-18 20:50:20|||||||||1
1721335830000|2024-07-18 20:50:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1721335840000|2024-07-18 20:50:40|||||||||8
1721335850000|2024-07-18 20:50:50|||||||||9
1721335860000|2024-07-18 20:51:00|||||||||4
1721335870000|2024-07-18 20:51:10|||||||||3
1721335880000|2024-07-18 20:51:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|10
1721335890000|2024-07-18 20:51:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|15
1721335900000|2024-07-18 20:51:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|21
1721335930000|2024-07-18 20:52:10|||||||||6
1721335940000|2024-07-18 20:52:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|5
1721335970000|2024-07-18 20:52:50|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|54
1721335980000|2024-07-18 20:53:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721335990000|2024-07-18 20:53:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|1
1721336000000|2024-07-18 20:53:20|||||||||1
1721336010000|2024-07-18 20:53:30|||||||||4
1721336020000|2024-07-18 20:53:40|2204.5|2204.2|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|17
1721336030000|2024-07-18 20:53:50|||||||||1
1721336040000|2024-07-18 20:54:00|||||||||1
1721336050000|2024-07-18 20:54:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721336060000|2024-07-18 20:54:20|||||||||1
1721336070000|2024-07-18 20:54:30|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|29
1721336080000|2024-07-18 20:54:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|8
1721336090000|2024-07-18 20:54:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|59
1721336100000|2024-07-18 20:55:00|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1721336110000|2024-07-18 20:55:10|||||||||2
1721336120000|2024-07-18 20:55:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|4
1721336130000|2024-07-18 20:55:30|||||||||3
1721336140000|2024-07-18 20:55:40|||||||||1
1721336150000|2024-07-18 20:55:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|9
1721336160000|2024-07-18 20:56:00|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|8
1721336170000|2024-07-18 20:56:10|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|7
1721336180000|2024-07-18 20:56:20|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|11
1721336190000|2024-07-18 20:56:30|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|2
1721336200000|2024-07-18 20:56:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1721336210000|2024-07-18 20:56:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721336220000|2024-07-18 20:57:00|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|7
1721336230000|2024-07-18 20:57:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|6
1721336240000|2024-07-18 20:57:20|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|2
1721336250000|2024-07-18 20:57:30|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|5
1721336260000|2024-07-18 20:57:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|3
1721336270000|2024-07-18 20:57:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1721336280000|2024-07-18 20:58:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|4
1721336290000|2024-07-18 20:58:10|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.9|2204.6|11
1721336300000|2024-07-18 20:58:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|6
1721336310000|2024-07-18 20:58:30|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2205.1|2204.8|16
1721336320000|2024-07-18 20:58:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|3
1721336330000|2024-07-18 20:58:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.3|2205|6
1721336340000|2024-07-18 20:59:00|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|3
1721336350000|2024-07-18 20:59:10|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|15
1721336360000|2024-07-18 20:59:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|12
1721336370000|2024-07-18 20:59:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|24
1721336380000|2024-07-18 20:59:40|||||||||10
1721336390000|2024-07-18 20:59:50|2205.3|2205|2205.2|2204.4|2205.4|2205.1|2205|2204.4|20
1721336400000|2024-07-18 21:00:00|2205.3|2204.5|2205.5|2204.7|2205.5|2204.7|2205.3|2204.5|0
1721336500000|2024-07-18 21:01:40|2205.4|2204.6|2205.7|2204.9|2205.7|2204.9|2205.4|2204.6|0
1721336510000|2024-07-18 21:01:50|2205.4|2204.6|2205.4|2204.6|2205.7|2204.9|2205.4|2204.6|0
1721336560000|2024-07-18 21:02:40|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1721336610000|2024-07-18 21:03:30|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|0
1721336730000|2024-07-18 21:05:30|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1721336740000|2024-07-18 21:05:40|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|0
1721336930000|2024-07-18 21:08:50|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|2205.5|2204.7|0
1721336950000|2024-07-18 21:09:10|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|2205.4|2204.6|0
1721336980000|2024-07-18 21:09:40|2205.5|2204.7|2205.4|2204.6|2205.5|2204.7|2205.4|2204.6|0
1721337240000|2024-07-18 21:14:00|2205.5|2204.7|2205.9|2205.1|2205.9|2205.1|2205.5|2204.7|0
1721337260000|2024-07-18 21:14:20|2206.1|2205.3|2205.8|2205|2206.1|2205.3|2205.8|2205|0
1721337280000|2024-07-18 21:14:40|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|2205.7|2204.9|0
1721337290000|2024-07-18 21:14:50|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1721337350000|2024-07-18 21:15:50|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|0
1721337400000|2024-07-18 21:16:40|2205.8|2205|2205.8|2205|2205.8|2205|2205.8|2205|0
1721337410000|2024-07-18 21:16:50|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|0
1721337450000|2024-07-18 21:17:30|2206|2205.2|2206|2205.2|2206|2205.2|2206|2205.2|0
1721337520000|2024-07-18 21:18:40|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|2205.9|2205.1|0
1721337580000|2024-07-18 21:19:40|2206|2205.2|2206|2205.2|2206|2205.2|2206|2205.2|0
1721337600000|2024-07-18 21:20:00|2205.9|2205.1|2206|2205.2|2206|2205.2|2205.9|2205.1|0
1721337650000|2024-07-18 21:20:50|2206.1|2205.3|2206|2205.2|2206.1|2205.3|2206|2205.2|0
1721337720000|2024-07-18 21:22:00|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|0
1721337760000|2024-07-18 21:22:40|2206|2205.2|2206|2205.2|2206|2205.2|2206|2205.2|0
1721337770000|2024-07-18 21:22:50|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721337850000|2024-07-18 21:24:10|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721337870000|2024-07-18 21:24:30|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721337890000|2024-07-18 21:24:50|2206|2205.2|2206|2205.2|2206|2205.2|2206|2205.2|0
1721337920000|2024-07-18 21:25:20|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721337990000|2024-07-18 21:26:30|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|0
1721338010000|2024-07-18 21:26:50|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721338030000|2024-07-18 21:27:10|2206.1|2205.3|2206.2|2205.4|2206.2|2205.4|2206.1|2205.3|0
1721338060000|2024-07-18 21:27:40|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721338080000|2024-07-18 21:28:00|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721338100000|2024-07-18 21:28:20|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721338250000|2024-07-18 21:30:50|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721338320000|2024-07-18 21:32:00|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721338370000|2024-07-18 21:32:50|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721338380000|2024-07-18 21:33:00|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721338410000|2024-07-18 21:33:30|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721338440000|2024-07-18 21:34:00|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721338480000|2024-07-18 21:34:40|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721338500000|2024-07-18 21:35:00|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721338570000|2024-07-18 21:36:10|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721338580000|2024-07-18 21:36:20|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721338590000|2024-07-18 21:36:30|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721338630000|2024-07-18 21:37:10|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721338780000|2024-07-18 21:39:40|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721338920000|2024-07-18 21:42:00|2206.3|2205.5|2206.2|2205.4|2206.3|2205.5|2206.2|2205.4|0
1721338930000|2024-07-18 21:42:10|2206.3|2205.5|2206.2|2205.4|2206.3|2205.5|2206.2|2205.4|0
1721338960000|2024-07-18 21:42:40|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721339020000|2024-07-18 21:43:40|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721339140000|2024-07-18 21:45:40|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|2206.1|2205.3|0
1721339470000|2024-07-18 21:51:10|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721339540000|2024-07-18 21:52:20|2206.3|2205.5|2206.2|2205.4|2206.3|2205.5|2206.2|2205.4|0
1721339560000|2024-07-18 21:52:40|2206.1|2205.3|2206.2|2205.4|2206.2|2205.4|2206.1|2205.3|0
1721339720000|2024-07-18 21:55:20|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721339900000|2024-07-18 21:58:20|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|2206.2|2205.4|0
1721339910000|2024-07-18 21:58:30|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|2206.3|2205.5|0
1721339930000|2024-07-18 21:58:50|2206.1|2205.3|2206.2|2205.4|2206.2|2205.4|2206.1|2205.3|0
1721340000000|2024-07-18 22:00:00|2206.3|2205.5|2205.1|2204.8|2206.5|2205.7|2204.9|2204.6|2
1721340020000|2024-07-18 22:00:20|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|5
1721340030000|2024-07-18 22:00:30|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.1|2204.8|7
1721340040000|2024-07-18 22:00:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1721340050000|2024-07-18 22:00:50|2205.4|2205.1|2204.8|2204.5|2205.4|2205.1|2204.8|2204.5|11
1721340060000|2024-07-18 22:01:00|2204.7|2204.4|2204.6|2204.3|2205.2|2204.9|2204.6|2204.3|21
1721340070000|2024-07-18 22:01:10|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|4
1721340080000|2024-07-18 22:01:20|2204.9|2204.6|2205.3|2205|2205.4|2205.1|2204.9|2204.6|4
1721340090000|2024-07-18 22:01:30|2205.4|2205.1|2205.2|2204.9|2206|2205.7|2205.2|2204.9|34
1721340100000|2024-07-18 22:01:40|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|4
1721340110000|2024-07-18 22:01:50|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.2|2204.9|20
1721340120000|2024-07-18 22:02:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|5
1721340130000|2024-07-18 22:02:10|2205.8|2205.5|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|3
1721340140000|2024-07-18 22:02:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|9
1721340150000|2024-07-18 22:02:30|2205.7|2205.4|2205.9|2205.6|2206|2205.7|2205.7|2205.4|13
1721340160000|2024-07-18 22:02:40|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|1
1721340170000|2024-07-18 22:02:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|16
1721340180000|2024-07-18 22:03:00|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|15
1721340190000|2024-07-18 22:03:10|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|10
1721340200000|2024-07-18 22:03:20|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|42
1721340210000|2024-07-18 22:03:30|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|2
1721340220000|2024-07-18 22:03:40|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|16
1721340230000|2024-07-18 22:03:50|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|19
1721340240000|2024-07-18 22:04:00|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.3|2207|19
1721340250000|2024-07-18 22:04:10|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.3|2207|7
1721340260000|2024-07-18 22:04:20|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|3
1721340270000|2024-07-18 22:04:30|2206.8|2206.5|2206.2|2205.9|2206.8|2206.5|2206.2|2205.9|16
1721340280000|2024-07-18 22:04:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1721340290000|2024-07-18 22:04:50|2206.1|2205.8|2205.6|2205.3|2206.1|2205.8|2205.6|2205.3|12
1721340300000|2024-07-18 22:05:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|1
1721340310000|2024-07-18 22:05:10|2205.6|2205.3|2206.6|2206.3|2206.6|2206.3|2205.6|2205.3|10
1721340320000|2024-07-18 22:05:20|2206.7|2206.4|2205.9|2205.6|2206.7|2206.4|2205.9|2205.6|6
1721340330000|2024-07-18 22:05:30|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|1
1721340340000|2024-07-18 22:05:40|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205|2204.7|5
1721340350000|2024-07-18 22:05:50|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|3
1721340360000|2024-07-18 22:06:00|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.1|2204.8|6
1721340370000|2024-07-18 22:06:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1721340380000|2024-07-18 22:06:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|17
1721340390000|2024-07-18 22:06:30|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.8|2205.5|0
1721340400000|2024-07-18 22:06:40|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|2
1721340410000|2024-07-18 22:06:50|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|1
1721340420000|2024-07-18 22:07:00|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|0
1721340430000|2024-07-18 22:07:10|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|2
1721340440000|2024-07-18 22:07:20|2206.1|2205.8|2207|2206.7|2207.1|2206.8|2206.1|2205.8|23
1721340450000|2024-07-18 22:07:30|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|6
1721340460000|2024-07-18 22:07:40|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1721340470000|2024-07-18 22:07:50|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|3
1721340480000|2024-07-18 22:08:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1721340490000|2024-07-18 22:08:10|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|11
1721340500000|2024-07-18 22:08:20|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|24
1721340510000|2024-07-18 22:08:30|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|5
1721340520000|2024-07-18 22:08:40|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1721340530000|2024-07-18 22:08:50|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|1
1721340540000|2024-07-18 22:09:00|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|2
1721340550000|2024-07-18 22:09:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.3|2205|6
1721340560000|2024-07-18 22:09:20|2205.7|2205.4|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|5
1721340570000|2024-07-18 22:09:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1721340580000|2024-07-18 22:09:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1721340590000|2024-07-18 22:09:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1721340600000|2024-07-18 22:10:00|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|13
1721340610000|2024-07-18 22:10:10|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|2
1721340620000|2024-07-18 22:10:20|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1721340640000|2024-07-18 22:10:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|3
1721340660000|2024-07-18 22:11:00|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|5
1721340690000|2024-07-18 22:11:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1721340710000|2024-07-18 22:11:50|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|11
1721340720000|2024-07-18 22:12:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1721340730000|2024-07-18 22:12:10|||||||||1
1721340740000|2024-07-18 22:12:20|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|1
1721340750000|2024-07-18 22:12:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|8
1721340760000|2024-07-18 22:12:40|2205.5|2205.2|2206|2205.7|2206|2205.7|2205.5|2205.2|5
1721340770000|2024-07-18 22:12:50|||||||||2
1721340780000|2024-07-18 22:13:00|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|5
1721340790000|2024-07-18 22:13:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|0
1721340800000|2024-07-18 22:13:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|2
1721340810000|2024-07-18 22:13:30|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|1
1721340820000|2024-07-18 22:13:40|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.3|2206|13
1721340830000|2024-07-18 22:13:50|2206.7|2206.4|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|3
1721340840000|2024-07-18 22:14:00|2206.4|2206.1|2205.4|2205.1|2206.4|2206.1|2205.4|2205.1|15
1721340850000|2024-07-18 22:14:10|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|2
1721340860000|2024-07-18 22:14:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1721340870000|2024-07-18 22:14:30|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|13
1721340880000|2024-07-18 22:14:40|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|7
1721340890000|2024-07-18 22:14:50|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1721340900000|2024-07-18 22:15:00|2206|2205.7|2206|2205.7|2206.1|2205.8|2205.9|2205.6|27
1721340910000|2024-07-18 22:15:10|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2205.8|2205.5|5
1721340930000|2024-07-18 22:15:30|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|2
1721340940000|2024-07-18 22:15:40|2205.8|2205.5|2205.5|2205.2|2205.9|2205.6|2205.5|2205.2|0
1721340950000|2024-07-18 22:15:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|12
1721340960000|2024-07-18 22:16:00|||||||||1
1721340970000|2024-07-18 22:16:10|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|4
1721340980000|2024-07-18 22:16:20|2205.4|2205.1|2205|2204.7|2205.5|2205.2|2204.9|2204.6|12
1721340990000|2024-07-18 22:16:30|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|2
1721341000000|2024-07-18 22:16:40|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|7
1721341010000|2024-07-18 22:16:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|12
1721341020000|2024-07-18 22:17:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|8
1721341030000|2024-07-18 22:17:10|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.3|2204|14
1721341040000|2024-07-18 22:17:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1721341050000|2024-07-18 22:17:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|15
1721341060000|2024-07-18 22:17:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1721341070000|2024-07-18 22:17:50|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|13
1721341080000|2024-07-18 22:18:00|||||||||2
1721341090000|2024-07-18 22:18:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1721341100000|2024-07-18 22:18:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|4
1721341120000|2024-07-18 22:18:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|4
1721341130000|2024-07-18 22:18:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|9
1721341140000|2024-07-18 22:19:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|7
1721341150000|2024-07-18 22:19:10|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|9
1721341160000|2024-07-18 22:19:20|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|3
1721341170000|2024-07-18 22:19:30|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.8|2203.5|3
1721341180000|2024-07-18 22:19:40|||||||||3
1721341190000|2024-07-18 22:19:50|2204.3|2204|2204.5|2204.2|2204.8|2204.5|2204.3|2204|6
1721341200000|2024-07-18 22:20:00|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|0
1721341220000|2024-07-18 22:20:20|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.2|2203.9|8
1721341230000|2024-07-18 22:20:30|2204.5|2204.2|2204.7|2204.4|2204.8|2204.5|2204.5|2204.2|2
1721341240000|2024-07-18 22:20:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721341260000|2024-07-18 22:21:00|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|13
1721341270000|2024-07-18 22:21:10|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.8|2204.5|9
1721341280000|2024-07-18 22:21:20|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|14
1721341290000|2024-07-18 22:21:30|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|4
1721341300000|2024-07-18 22:21:40|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|3
1721341320000|2024-07-18 22:22:00|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|2
1721341330000|2024-07-18 22:22:10|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|4
1721341340000|2024-07-18 22:22:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|3
1721341350000|2024-07-18 22:22:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1721341360000|2024-07-18 22:22:40|2205.6|2205.3|2205.3|2205|2205.6|2205.3|2205.3|2205|1
1721341390000|2024-07-18 22:23:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1721341400000|2024-07-18 22:23:20|2205.3|2205|2205.6|2205.3|2205.7|2205.4|2205.3|2205|2
1721341410000|2024-07-18 22:23:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|0
1721341420000|2024-07-18 22:23:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1721341440000|2024-07-18 22:24:00|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1721341450000|2024-07-18 22:24:10|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|8
1721341460000|2024-07-18 22:24:20|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|1
1721341470000|2024-07-18 22:24:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1721341480000|2024-07-18 22:24:40|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|7
1721341490000|2024-07-18 22:24:50|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.9|2205.6|0
1721341500000|2024-07-18 22:25:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|4
1721341530000|2024-07-18 22:25:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|4
1721341540000|2024-07-18 22:25:40|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|3
1721341550000|2024-07-18 22:25:50|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|2
1721341560000|2024-07-18 22:26:00|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|0
1721341570000|2024-07-18 22:26:10|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|4
1721341580000|2024-07-18 22:26:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2
1721341590000|2024-07-18 22:26:30|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|12
1721341600000|2024-07-18 22:26:40|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|7
1721341620000|2024-07-18 22:27:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|4
1721341630000|2024-07-18 22:27:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|5
1721341640000|2024-07-18 22:27:20|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|1
1721341650000|2024-07-18 22:27:30|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|2
1721341660000|2024-07-18 22:27:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|2
1721341670000|2024-07-18 22:27:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2
1721341680000|2024-07-18 22:28:00|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|1
1721341700000|2024-07-18 22:28:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1721341710000|2024-07-18 22:28:30|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|3
1721341720000|2024-07-18 22:28:40|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|0
1721341730000|2024-07-18 22:28:50|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|11
1721341740000|2024-07-18 22:29:00|||||||||3
1721341750000|2024-07-18 22:29:10|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|1
1721341760000|2024-07-18 22:29:20|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|0
1721341770000|2024-07-18 22:29:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721341780000|2024-07-18 22:29:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1721341790000|2024-07-18 22:29:50|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.2|2205.9|7
1721341800000|2024-07-18 22:30:00|2206.4|2206.1|2206.4|2206.1|2206.8|2206.5|2206.2|2205.9|15
1721341820000|2024-07-18 22:30:20|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|11
1721341830000|2024-07-18 22:30:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|6
1721341840000|2024-07-18 22:30:40|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206.1|2205.8|4
1721341850000|2024-07-18 22:30:50|2206.3|2206|2205.8|2205.5|2206.3|2206|2205.8|2205.5|19
1721341860000|2024-07-18 22:31:00|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|2
1721341870000|2024-07-18 22:31:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1721341880000|2024-07-18 22:31:20|||||||||2
1721341890000|2024-07-18 22:31:30|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|11
1721341900000|2024-07-18 22:31:40|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|5
1721341920000|2024-07-18 22:32:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|2
1721341930000|2024-07-18 22:32:10|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.3|2206|6
1721341940000|2024-07-18 22:32:20|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|1
1721341950000|2024-07-18 22:32:30|||||||||4
1721341970000|2024-07-18 22:32:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|3
1721341980000|2024-07-18 22:33:00|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|10
1721341990000|2024-07-18 22:33:10|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207|2206.7|9
1721342000000|2024-07-18 22:33:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1721342010000|2024-07-18 22:33:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1721342030000|2024-07-18 22:33:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721342040000|2024-07-18 22:34:00|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|3
1721342050000|2024-07-18 22:34:10|2206.9|2206.6|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|2
1721342060000|2024-07-18 22:34:20|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|1
1721342070000|2024-07-18 22:34:30|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|5
1721342080000|2024-07-18 22:34:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|3
1721342090000|2024-07-18 22:34:50|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|6
1721342100000|2024-07-18 22:35:00|2206.3|2206|2205.8|2205.5|2206.3|2206|2205.8|2205.5|2
1721342110000|2024-07-18 22:35:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1721342120000|2024-07-18 22:35:20|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|0
1721342140000|2024-07-18 22:35:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1721342150000|2024-07-18 22:35:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206|2205.7|6
1721342160000|2024-07-18 22:36:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|5
1721342170000|2024-07-18 22:36:10|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|0
1721342180000|2024-07-18 22:36:20|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|0
1721342190000|2024-07-18 22:36:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1721342200000|2024-07-18 22:36:40|||||||||1
1721342210000|2024-07-18 22:36:50|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|2
1721342220000|2024-07-18 22:37:00|2206.4|2206.1|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|2
1721342230000|2024-07-18 22:37:10|||||||||1
1721342240000|2024-07-18 22:37:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1721342250000|2024-07-18 22:37:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721342260000|2024-07-18 22:37:40|2206.1|2205.8|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|1
1721342280000|2024-07-18 22:38:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1721342290000|2024-07-18 22:38:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1721342300000|2024-07-18 22:38:20|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|1
1721342320000|2024-07-18 22:38:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1721342330000|2024-07-18 22:38:50|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|5
1721342340000|2024-07-18 22:39:00|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|1
1721342350000|2024-07-18 22:39:10|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|4
1721342360000|2024-07-18 22:39:20|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|0
1721342370000|2024-07-18 22:39:30|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|4
1721342390000|2024-07-18 22:39:50|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|2
1721342420000|2024-07-18 22:40:20|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1721342430000|2024-07-18 22:40:30|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|5
1721342440000|2024-07-18 22:40:40|2206|2205.7|2206.3|2206|2206.4|2206.1|2206|2205.7|9
1721342450000|2024-07-18 22:40:50|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1721342460000|2024-07-18 22:41:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721342470000|2024-07-18 22:41:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721342480000|2024-07-18 22:41:20|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|4
1721342490000|2024-07-18 22:41:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1721342500000|2024-07-18 22:41:40|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1721342510000|2024-07-18 22:41:50|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1721342520000|2024-07-18 22:42:00|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|1
1721342550000|2024-07-18 22:42:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721342570000|2024-07-18 22:42:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1721342580000|2024-07-18 22:43:00|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1721342600000|2024-07-18 22:43:20|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1721342620000|2024-07-18 22:43:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1721342680000|2024-07-18 22:44:40|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|5
1721342690000|2024-07-18 22:44:50|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|4
1721342700000|2024-07-18 22:45:00|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|1
1721342710000|2024-07-18 22:45:10|2207.1|2206.8|2207.6|2207.3|2207.6|2207.3|2207.1|2206.8|2
1721342720000|2024-07-18 22:45:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|3
1721342730000|2024-07-18 22:45:30|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.2|2206.9|1
1721342740000|2024-07-18 22:45:40|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1721342750000|2024-07-18 22:45:50|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|1
1721342760000|2024-07-18 22:46:00|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|2
1721342770000|2024-07-18 22:46:10|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|3
1721342780000|2024-07-18 22:46:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1721342790000|2024-07-18 22:46:30|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|2
1721342800000|2024-07-18 22:46:40|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|1
1721342810000|2024-07-18 22:46:50|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|4
1721342820000|2024-07-18 22:47:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1721342830000|2024-07-18 22:47:10|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|4
1721342840000|2024-07-18 22:47:20|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|6
1721342860000|2024-07-18 22:47:40|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|1
1721342880000|2024-07-18 22:48:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2
1721342890000|2024-07-18 22:48:10|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|4
1721342920000|2024-07-18 22:48:40|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|1
1721342930000|2024-07-18 22:48:50|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|21
1721342940000|2024-07-18 22:49:00|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1721342960000|2024-07-18 22:49:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|5
1721342970000|2024-07-18 22:49:30|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|1
1721343000000|2024-07-18 22:50:00|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721343010000|2024-07-18 22:50:10|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1721343020000|2024-07-18 22:50:20|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|2
1721343040000|2024-07-18 22:50:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1721343050000|2024-07-18 22:50:50|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|8
1721343060000|2024-07-18 22:51:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1721343080000|2024-07-18 22:51:20|2207.7|2207.4|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|8
1721343090000|2024-07-18 22:51:30|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|2
1721343110000|2024-07-18 22:51:50|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|2
1721343120000|2024-07-18 22:52:00|||||||||2
1721343170000|2024-07-18 22:52:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|3
1721343210000|2024-07-18 22:53:30|||||||||1
1721343240000|2024-07-18 22:54:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1721343250000|2024-07-18 22:54:10|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1721343280000|2024-07-18 22:54:40|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|13
1721343290000|2024-07-18 22:54:50|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|3
1721343310000|2024-07-18 22:55:10|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1721343340000|2024-07-18 22:55:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|3
1721343350000|2024-07-18 22:55:50|||||||||1
1721343390000|2024-07-18 22:56:30|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|3
1721343400000|2024-07-18 22:56:40|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.3|2207|8
1721343410000|2024-07-18 22:56:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|4
1721343420000|2024-07-18 22:57:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|4
1721343430000|2024-07-18 22:57:10|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|7
1721343440000|2024-07-18 22:57:20|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|3
1721343460000|2024-07-18 22:57:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|6
1721343470000|2024-07-18 22:57:50|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|0
1721343480000|2024-07-18 22:58:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|20
1721343490000|2024-07-18 22:58:10|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|5
1721343500000|2024-07-18 22:58:20|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|1
1721343520000|2024-07-18 22:58:40|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|20
1721343540000|2024-07-18 22:59:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|6
1721343560000|2024-07-18 22:59:20|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|4
1721343570000|2024-07-18 22:59:30|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|9
1721343590000|2024-07-18 22:59:50|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|11
1721343600000|2024-07-18 23:00:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|3
1721343610000|2024-07-18 23:00:10|2207.7|2207.4|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|8
1721343620000|2024-07-18 23:00:20|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.3|2207|8
1721343640000|2024-07-18 23:00:40|||||||||1
1721343650000|2024-07-18 23:00:50|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|17
1721343660000|2024-07-18 23:01:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|1
1721343670000|2024-07-18 23:01:10|||||||||8
1721343690000|2024-07-18 23:01:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|11
1721343700000|2024-07-18 23:01:40|||||||||3
1721343710000|2024-07-18 23:01:50|||||||||2
1721343780000|2024-07-18 23:03:00|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|0
1721343790000|2024-07-18 23:03:10|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|4
1721343810000|2024-07-18 23:03:30|||||||||9
1721343820000|2024-07-18 23:03:40|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|4
1721343830000|2024-07-18 23:03:50|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|19
1721343840000|2024-07-18 23:04:00|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|6
1721343850000|2024-07-18 23:04:10|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|7
1721343860000|2024-07-18 23:04:20|||||||||2
1721343870000|2024-07-18 23:04:30|||||||||1
1721343880000|2024-07-18 23:04:40|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|3
1721343900000|2024-07-18 23:05:00|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|24
1721343910000|2024-07-18 23:05:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|3
1721343920000|2024-07-18 23:05:20|||||||||1
1721343930000|2024-07-18 23:05:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1721343950000|2024-07-18 23:05:50|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1721343990000|2024-07-18 23:06:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|4
1721344000000|2024-07-18 23:06:40|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.2|2206.9|4
1721344010000|2024-07-18 23:06:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721344020000|2024-07-18 23:07:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|3
1721344030000|2024-07-18 23:07:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1721344040000|2024-07-18 23:07:20|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|6
1721344050000|2024-07-18 23:07:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1721344070000|2024-07-18 23:07:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721344100000|2024-07-18 23:08:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721344120000|2024-07-18 23:08:40|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|1
1721344140000|2024-07-18 23:09:00|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|4
1721344150000|2024-07-18 23:09:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1721344160000|2024-07-18 23:09:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1721344180000|2024-07-18 23:09:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721344190000|2024-07-18 23:09:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721344210000|2024-07-18 23:10:10|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1721344220000|2024-07-18 23:10:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1721344230000|2024-07-18 23:10:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721344240000|2024-07-18 23:10:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721344270000|2024-07-18 23:11:10|||||||||2
1721344280000|2024-07-18 23:11:20|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1721344290000|2024-07-18 23:11:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721344300000|2024-07-18 23:11:40|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|0
1721344310000|2024-07-18 23:11:50|||||||||1
1721344320000|2024-07-18 23:12:00|||||||||1
1721344330000|2024-07-18 23:12:10|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|1
1721344340000|2024-07-18 23:12:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721344360000|2024-07-18 23:12:40|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|2
1721344370000|2024-07-18 23:12:50|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1721344390000|2024-07-18 23:13:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721344400000|2024-07-18 23:13:20|||||||||1
1721344440000|2024-07-18 23:14:00|||||||||1
1721344450000|2024-07-18 23:14:10|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1721344460000|2024-07-18 23:14:20|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|1
1721344470000|2024-07-18 23:14:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1721344500000|2024-07-18 23:15:00|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721344530000|2024-07-18 23:15:30|||||||||1
1721344560000|2024-07-18 23:16:00|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|0
1721344570000|2024-07-18 23:16:10|2207.3|2207|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1721344580000|2024-07-18 23:16:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721344610000|2024-07-18 23:16:50|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|9
1721344620000|2024-07-18 23:17:00|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|2
1721344630000|2024-07-18 23:17:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721344640000|2024-07-18 23:17:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721344650000|2024-07-18 23:17:30|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1721344660000|2024-07-18 23:17:40|||||||||1
1721344670000|2024-07-18 23:17:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1721344690000|2024-07-18 23:18:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721344710000|2024-07-18 23:18:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721344720000|2024-07-18 23:18:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|4
1721344740000|2024-07-18 23:19:00|2207|2206.7|2207|2206.7|2207.1|2206.8|2207|2206.7|0
1721344780000|2024-07-18 23:19:40|||||||||2
1721344790000|2024-07-18 23:19:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|2
1721344810000|2024-07-18 23:20:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721344850000|2024-07-18 23:20:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1721344860000|2024-07-18 23:21:00|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1721344870000|2024-07-18 23:21:10|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|2
1721344880000|2024-07-18 23:21:20|||||||||1
1721344890000|2024-07-18 23:21:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|4
1721344900000|2024-07-18 23:21:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721344920000|2024-07-18 23:22:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1721344980000|2024-07-18 23:23:00|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|9
1721345000000|2024-07-18 23:23:20|||||||||2
1721345030000|2024-07-18 23:23:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1721345050000|2024-07-18 23:24:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721345060000|2024-07-18 23:24:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|2
1721345070000|2024-07-18 23:24:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1721345090000|2024-07-18 23:24:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721345100000|2024-07-18 23:25:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1721345110000|2024-07-18 23:25:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721345120000|2024-07-18 23:25:20|||||||||1
1721345170000|2024-07-18 23:26:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|10
1721345300000|2024-07-18 23:28:20|||||||||1
1721345330000|2024-07-18 23:28:50|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|45
1721345340000|2024-07-18 23:29:00|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|5
1721345350000|2024-07-18 23:29:10|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1721345360000|2024-07-18 23:29:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1721345370000|2024-07-18 23:29:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|3
1721345380000|2024-07-18 23:29:40|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1721345390000|2024-07-18 23:29:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1721345400000|2024-07-18 23:30:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1721345410000|2024-07-18 23:30:10|2207.6|2207.3|2208.4|2208.1|2208.5|2208.2|2207.6|2207.3|51
1721345420000|2024-07-18 23:30:20|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.3|2208|2
1721345430000|2024-07-18 23:30:30|||||||||1
1721345440000|2024-07-18 23:30:40|||||||||4
1721345450000|2024-07-18 23:30:50|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.1|2207.8|18
1721345480000|2024-07-18 23:31:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|11
1721345500000|2024-07-18 23:31:40|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|142
1721345510000|2024-07-18 23:31:50|||||||||1
1721345520000|2024-07-18 23:32:00|||||||||8
1721345530000|2024-07-18 23:32:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|3
1721345540000|2024-07-18 23:32:20|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|11
1721345550000|2024-07-18 23:32:30|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1721345600000|2024-07-18 23:33:20|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|6
1721345610000|2024-07-18 23:33:30|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|7
1721345620000|2024-07-18 23:33:40|||||||||4
1721345630000|2024-07-18 23:33:50|2208.2|2207.9|2207.8|2207.5|2208.2|2207.9|2207.7|2207.4|19
1721345640000|2024-07-18 23:34:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1721345650000|2024-07-18 23:34:10|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|12
1721345660000|2024-07-18 23:34:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208|2207.7|4
1721345680000|2024-07-18 23:34:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1721345690000|2024-07-18 23:34:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1721345700000|2024-07-18 23:35:00|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|9
1721345710000|2024-07-18 23:35:10|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|13
1721345730000|2024-07-18 23:35:30|||||||||6
1721345740000|2024-07-18 23:35:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1721345750000|2024-07-18 23:35:50|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.3|2208|3
1721345760000|2024-07-18 23:36:00|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1721345770000|2024-07-18 23:36:10|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1721345780000|2024-07-18 23:36:20|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|5
1721345850000|2024-07-18 23:37:30|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1721345880000|2024-07-18 23:38:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|1
1721345900000|2024-07-18 23:38:20|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|2
1721345910000|2024-07-18 23:38:30|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1721345920000|2024-07-18 23:38:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1721345930000|2024-07-18 23:38:50|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|2
1721345940000|2024-07-18 23:39:00|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|14
1721345950000|2024-07-18 23:39:10|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|2
1721345960000|2024-07-18 23:39:20|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|2
1721345970000|2024-07-18 23:39:30|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1721345980000|2024-07-18 23:39:40|2208.5|2208.2|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1721345990000|2024-07-18 23:39:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|0
1721346000000|2024-07-18 23:40:00|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1721346010000|2024-07-18 23:40:10|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1721346040000|2024-07-18 23:40:40|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|4
1721346050000|2024-07-18 23:40:50|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1721346060000|2024-07-18 23:41:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1721346110000|2024-07-18 23:41:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|1
1721346120000|2024-07-18 23:42:00|||||||||1
1721346130000|2024-07-18 23:42:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1721346140000|2024-07-18 23:42:20|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1721346150000|2024-07-18 23:42:30|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1721346170000|2024-07-18 23:42:50|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|4
1721346210000|2024-07-18 23:43:30|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1721346230000|2024-07-18 23:43:50|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|0
1721346250000|2024-07-18 23:44:10|2208.5|2208.2|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|1
1721346260000|2024-07-18 23:44:20|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|3
1721346270000|2024-07-18 23:44:30|2208.1|2207.8|2208.3|2208|2208.3|2208|2208.1|2207.8|3
1721346280000|2024-07-18 23:44:40|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1721346300000|2024-07-18 23:45:00|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|2
1721346310000|2024-07-18 23:45:10|2208|2207.7|2207.7|2207.4|2208|2207.7|2207.7|2207.4|4
1721346320000|2024-07-18 23:45:20|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|2
1721346340000|2024-07-18 23:45:40|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|4
1721346350000|2024-07-18 23:45:50|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1721346360000|2024-07-18 23:46:00|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|1
1721346370000|2024-07-18 23:46:10|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|4
1721346380000|2024-07-18 23:46:20|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|1
1721346390000|2024-07-18 23:46:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2
1721346400000|2024-07-18 23:46:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721346450000|2024-07-18 23:47:30|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.9|2207.6|2
1721346460000|2024-07-18 23:47:40|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|6
1721346470000|2024-07-18 23:47:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|6
1721346480000|2024-07-18 23:48:00|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|5
1721346490000|2024-07-18 23:48:10|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1721346510000|2024-07-18 23:48:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1721346520000|2024-07-18 23:48:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|1
1721346530000|2024-07-18 23:48:50|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|0
1721346540000|2024-07-18 23:49:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1721346550000|2024-07-18 23:49:10|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|0
1721346560000|2024-07-18 23:49:20|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1721346580000|2024-07-18 23:49:40|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|0
1721346590000|2024-07-18 23:49:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1721346610000|2024-07-18 23:50:10|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|8
1721346620000|2024-07-18 23:50:20|2208.1|2207.8|2208.3|2208|2208.3|2208|2208|2207.7|4
1721346630000|2024-07-18 23:50:30|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|1
1721346650000|2024-07-18 23:50:50|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|3
1721346660000|2024-07-18 23:51:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1721346680000|2024-07-18 23:51:20|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1721346710000|2024-07-18 23:51:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721346730000|2024-07-18 23:52:10|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|4
1721346740000|2024-07-18 23:52:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1721346750000|2024-07-18 23:52:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|1
1721346760000|2024-07-18 23:52:40|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|1
1721346770000|2024-07-18 23:52:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721346780000|2024-07-18 23:53:00|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1721346790000|2024-07-18 23:53:10|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|0
1721346810000|2024-07-18 23:53:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|3
1721346820000|2024-07-18 23:53:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2
1721346840000|2024-07-18 23:54:00|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.1|2207.8|3
1721346860000|2024-07-18 23:54:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|1
1721346870000|2024-07-18 23:54:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1721346880000|2024-07-18 23:54:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1721346890000|2024-07-18 23:54:50|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|2
1721346900000|2024-07-18 23:55:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1721346910000|2024-07-18 23:55:10|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.7|2207.4|5
1721346920000|2024-07-18 23:55:20|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|1
1721346930000|2024-07-18 23:55:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721346950000|2024-07-18 23:55:50|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1721346960000|2024-07-18 23:56:00|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721346970000|2024-07-18 23:56:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1721347010000|2024-07-18 23:56:50|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|1
1721347020000|2024-07-18 23:57:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1721347040000|2024-07-18 23:57:20|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|33
1721347070000|2024-07-18 23:57:50|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|11
1721347080000|2024-07-18 23:58:00|||||||||3
1721347090000|2024-07-18 23:58:10|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1721347110000|2024-07-18 23:58:30|||||||||2
1721347140000|2024-07-18 23:59:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|6
1721347150000|2024-07-18 23:59:10|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|3
1721347160000|2024-07-18 23:59:20|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|5
1721347170000|2024-07-18 23:59:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.2|2207.9|1
1721347180000|2024-07-18 23:59:40|||||||||1
1721347190000|2024-07-18 23:59:50|2208.2|2207.9|2208.1|2207.8|2208.3|2208|2208.1|2207.8|5
1721347200000|2024-07-19 00:00:00|2208|2207.7|2207.6|2207.3|2208|2207.7|2207.5|2207.2|14
1721347210000|2024-07-19 00:00:10|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.3|2207|7
1721347220000|2024-07-19 00:00:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1721347230000|2024-07-19 00:00:30|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.6|2206.3|17
1721347240000|2024-07-19 00:00:40|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|2
1721347250000|2024-07-19 00:00:50|2206.6|2206.3|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|10
1721347260000|2024-07-19 00:01:00|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|4
1721347270000|2024-07-19 00:01:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2205.9|2205.6|4
1721347280000|2024-07-19 00:01:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|0
1721347290000|2024-07-19 00:01:30|2206.1|2205.8|2206.3|2206|2206.3|2206|2206|2205.7|4
1721347300000|2024-07-19 00:01:40|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|3
1721347310000|2024-07-19 00:01:50|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.1|2205.8|1
1721347320000|2024-07-19 00:02:00|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|3
1721347330000|2024-07-19 00:02:10|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.2|2205.9|3
1721347340000|2024-07-19 00:02:20|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.1|2205.8|1
1721347350000|2024-07-19 00:02:30|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1721347360000|2024-07-19 00:02:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1721347370000|2024-07-19 00:02:50|2206.1|2205.8|2206.3|2206|2206.3|2206|2206|2205.7|2
1721347380000|2024-07-19 00:03:00|2206.2|2205.9|2205.9|2205.6|2206.3|2206|2205.9|2205.6|3
1721347390000|2024-07-19 00:03:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|3
1721347400000|2024-07-19 00:03:20|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|4
1721347410000|2024-07-19 00:03:30|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|0
1721347420000|2024-07-19 00:03:40|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.6|2205.3|3
1721347430000|2024-07-19 00:03:50|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|0
1721347440000|2024-07-19 00:04:00|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|0
1721347450000|2024-07-19 00:04:10|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|4
1721347460000|2024-07-19 00:04:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|4
1721347470000|2024-07-19 00:04:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|4
1721347480000|2024-07-19 00:04:40|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1721347490000|2024-07-19 00:04:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|2
1721347500000|2024-07-19 00:05:00|2205.2|2204.9|2205.3|2205|2205.4|2205.1|2205.2|2204.9|2
1721347510000|2024-07-19 00:05:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|12
1721347520000|2024-07-19 00:05:20|2205|2204.7|2205|2204.7|2205.2|2204.9|2205|2204.7|3
1721347530000|2024-07-19 00:05:30|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1721347540000|2024-07-19 00:05:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|3
1721347550000|2024-07-19 00:05:50|||||||||2
1721347560000|2024-07-19 00:06:00|||||||||2
1721347570000|2024-07-19 00:06:10|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|3
1721347580000|2024-07-19 00:06:20|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|5
1721347590000|2024-07-19 00:06:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|5
1721347600000|2024-07-19 00:06:40|2205.4|2205.1|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|18
1721347610000|2024-07-19 00:06:50|2205.8|2205.5|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|20
1721347620000|2024-07-19 00:07:00|2205.4|2205.1|2205|2204.7|2205.4|2205.1|2204.8|2204.5|9
1721347630000|2024-07-19 00:07:10|2204.9|2204.6|2204.1|2203.8|2205|2204.7|2203.7|2203.4|198
1721347640000|2024-07-19 00:07:20|2203.8|2203.5|2203.3|2203|2203.8|2203.5|2203.3|2203|13
1721347650000|2024-07-19 00:07:30|2203.2|2202.9|2203|2202.7|2203.3|2203|2203|2202.7|18
1721347660000|2024-07-19 00:07:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|21
1721347670000|2024-07-19 00:07:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|11
1721347680000|2024-07-19 00:08:00|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|5
1721347690000|2024-07-19 00:08:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1721347700000|2024-07-19 00:08:20|2202.7|2202.4|2203.2|2202.9|2203.2|2202.9|2202.7|2202.4|10
1721347710000|2024-07-19 00:08:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|3
1721347720000|2024-07-19 00:08:40|||||||||1
1721347730000|2024-07-19 00:08:50|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|8
1721347740000|2024-07-19 00:09:00|2203.6|2203.3|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|13
1721347750000|2024-07-19 00:09:10|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|4
1721347760000|2024-07-19 00:09:20|2203.7|2203.4|2204.3|2204|2204.3|2204|2203.7|2203.4|8
1721347770000|2024-07-19 00:09:30|2204.5|2204.2|2203.9|2203.6|2204.5|2204.2|2203.9|2203.6|11
1721347780000|2024-07-19 00:09:40|||||||||2
1721347790000|2024-07-19 00:09:50|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|3
1721347800000|2024-07-19 00:10:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1721347810000|2024-07-19 00:10:10|2204.4|2204.1|2204.2|2203.9|2204.5|2204.2|2204.1|2203.8|6
1721347830000|2024-07-19 00:10:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1721347840000|2024-07-19 00:10:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1721347850000|2024-07-19 00:10:50|||||||||4
1721347890000|2024-07-19 00:11:30|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.1|2204.8|94
1721347900000|2024-07-19 00:11:40|2205.4|2205.1|2206.5|2206.2|2206.5|2206.2|2205.4|2205.1|31
1721347910000|2024-07-19 00:11:50|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|15
1721347920000|2024-07-19 00:12:00|2206.4|2206.1|2205.7|2205.4|2206.4|2206.1|2205.7|2205.4|9
1721347930000|2024-07-19 00:12:10|2206|2205.7|2206.5|2206.2|2206.7|2206.4|2206|2205.7|0
1721347940000|2024-07-19 00:12:20|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.3|2206|4
1721347950000|2024-07-19 00:12:30|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|1
1721347960000|2024-07-19 00:12:40|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|4
1721347970000|2024-07-19 00:12:50|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1721347980000|2024-07-19 00:13:00|2206|2205.7|2206|2205.7|2206|2205.7|2205.9|2205.6|0
1721347990000|2024-07-19 00:13:10|2206.1|2205.8|2205.8|2205.5|2206.1|2205.8|2205.8|2205.5|0
1721348000000|2024-07-19 00:13:20|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|1
1721348010000|2024-07-19 00:13:30|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|2
1721348020000|2024-07-19 00:13:40|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|3
1721348030000|2024-07-19 00:13:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1721348040000|2024-07-19 00:14:00|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|1
1721348050000|2024-07-19 00:14:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|2
1721348060000|2024-07-19 00:14:20|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1721348070000|2024-07-19 00:14:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1721348080000|2024-07-19 00:14:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|3
1721348090000|2024-07-19 00:14:50|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|3
1721348100000|2024-07-19 00:15:00|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|1
1721348110000|2024-07-19 00:15:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|8
1721348130000|2024-07-19 00:15:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1721348140000|2024-07-19 00:15:40|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|5
1721348150000|2024-07-19 00:15:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|6
1721348160000|2024-07-19 00:16:00|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.9|2205.6|5
1721348170000|2024-07-19 00:16:10|2205.8|2205.5|2206|2205.7|2206.1|2205.8|2205.8|2205.5|5
1721348190000|2024-07-19 00:16:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1721348200000|2024-07-19 00:16:40|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|0
1721348210000|2024-07-19 00:16:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1721348220000|2024-07-19 00:17:00|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|0
1721348230000|2024-07-19 00:17:10|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|4
1721348240000|2024-07-19 00:17:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|1
1721348250000|2024-07-19 00:17:30|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|1
1721348260000|2024-07-19 00:17:40|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|9
1721348270000|2024-07-19 00:17:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721348280000|2024-07-19 00:18:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|25
1721348290000|2024-07-19 00:18:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1721348300000|2024-07-19 00:18:20|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|6
1721348310000|2024-07-19 00:18:30|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|3
1721348320000|2024-07-19 00:18:40|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.3|2206|3
1721348330000|2024-07-19 00:18:50|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|2
1721348340000|2024-07-19 00:19:00|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|3
1721348350000|2024-07-19 00:19:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1721348360000|2024-07-19 00:19:20|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|3
1721348370000|2024-07-19 00:19:30|2206.5|2206.2|2206.1|2205.8|2206.5|2206.2|2206.1|2205.8|8
1721348380000|2024-07-19 00:19:40|2206.2|2205.9|2206.3|2206|2206.3|2206|2206|2205.7|9
1721348390000|2024-07-19 00:19:50|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|1
1721348400000|2024-07-19 00:20:00|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|3
1721348410000|2024-07-19 00:20:10|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|3
1721348420000|2024-07-19 00:20:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1721348430000|2024-07-19 00:20:30|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1721348440000|2024-07-19 00:20:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1721348450000|2024-07-19 00:20:50|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1721348460000|2024-07-19 00:21:00|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|0
1721348470000|2024-07-19 00:21:10|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1721348480000|2024-07-19 00:21:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1721348490000|2024-07-19 00:21:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|0
1721348500000|2024-07-19 00:21:40|2206.5|2206.2|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|0
1721348510000|2024-07-19 00:21:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1721348520000|2024-07-19 00:22:00|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1721348530000|2024-07-19 00:22:10|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|2
1721348540000|2024-07-19 00:22:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1721348550000|2024-07-19 00:22:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721348570000|2024-07-19 00:22:50|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|2
1721348580000|2024-07-19 00:23:00|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|1
1721348600000|2024-07-19 00:23:20|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|2
1721348610000|2024-07-19 00:23:30|2207.5|2207.2|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|4
1721348620000|2024-07-19 00:23:40|2207.4|2207.1|2206.9|2206.6|2207.4|2207.1|2206.9|2206.6|6
1721348630000|2024-07-19 00:23:50|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|5
1721348640000|2024-07-19 00:24:00|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1721348660000|2024-07-19 00:24:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721348670000|2024-07-19 00:24:30|2206.9|2206.6|2208.1|2207.8|2208.2|2207.9|2206.9|2206.6|173
1721348680000|2024-07-19 00:24:40|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|2
1721348690000|2024-07-19 00:24:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208|2207.7|12
1721348700000|2024-07-19 00:25:00|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|11
1721348710000|2024-07-19 00:25:10|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2208|2207.7|7
1721348720000|2024-07-19 00:25:20|2208.1|2207.8|2208.3|2208|2208.3|2208|2208|2207.7|6
1721348730000|2024-07-19 00:25:30|||||||||5
1721348740000|2024-07-19 00:25:40|||||||||1
1721348750000|2024-07-19 00:25:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2
1721348760000|2024-07-19 00:26:00|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|7
1721348770000|2024-07-19 00:26:10|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.3|2208|0
1721348780000|2024-07-19 00:26:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|7
1721348790000|2024-07-19 00:26:30|2208.5|2208.2|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|5
1721348800000|2024-07-19 00:26:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2
1721348810000|2024-07-19 00:26:50|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|3
1721348820000|2024-07-19 00:27:00|2208.5|2208.2|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|1
1721348830000|2024-07-19 00:27:10|||||||||1
1721348840000|2024-07-19 00:27:20|2208.7|2208.4|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|1
1721348850000|2024-07-19 00:27:30|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1721348860000|2024-07-19 00:27:40|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|2
1721348870000|2024-07-19 00:27:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|8
1721348880000|2024-07-19 00:28:00|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|10
1721348890000|2024-07-19 00:28:10|2209.3|2209|2209|2208.7|2209.3|2209|2209|2208.7|5
1721348900000|2024-07-19 00:28:20|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|2
1721348910000|2024-07-19 00:28:30|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|3
1721348920000|2024-07-19 00:28:40|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|4
1721348930000|2024-07-19 00:28:50|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.8|2208.5|1
1721348940000|2024-07-19 00:29:00|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.8|2208.5|5
1721348960000|2024-07-19 00:29:20|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1721348980000|2024-07-19 00:29:40|||||||||2
1721348990000|2024-07-19 00:29:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|3
1721349000000|2024-07-19 00:30:00|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|5
1721349010000|2024-07-19 00:30:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1721349020000|2024-07-19 00:30:20|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|7
1721349030000|2024-07-19 00:30:30|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.4|2208.1|5
1721349040000|2024-07-19 00:30:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1721349050000|2024-07-19 00:30:50|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|5
1721349060000|2024-07-19 00:31:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1721349070000|2024-07-19 00:31:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|1
1721349080000|2024-07-19 00:31:20|2208.6|2208.3|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|1
1721349090000|2024-07-19 00:31:30|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1721349100000|2024-07-19 00:31:40|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|2
1721349110000|2024-07-19 00:31:50|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|1
1721349120000|2024-07-19 00:32:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1721349130000|2024-07-19 00:32:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|0
1721349140000|2024-07-19 00:32:20|||||||||1
1721349150000|2024-07-19 00:32:30|2208.5|2208.2|2208.6|2208.3|2208.7|2208.4|2208.5|2208.2|1
1721349180000|2024-07-19 00:33:00|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.6|2208.3|1
1721349190000|2024-07-19 00:33:10|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|0
1721349200000|2024-07-19 00:33:20|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|3
1721349210000|2024-07-19 00:33:30|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|2
1721349220000|2024-07-19 00:33:40|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|13
1721349230000|2024-07-19 00:33:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|46
1721349240000|2024-07-19 00:34:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2208.2|2207.9|6
1721349250000|2024-07-19 00:34:10|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|13
1721349260000|2024-07-19 00:34:20|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|7
1721349270000|2024-07-19 00:34:30|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|1
1721349280000|2024-07-19 00:34:40|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.9|2207.6|6
1721349290000|2024-07-19 00:34:50|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|0
1721349300000|2024-07-19 00:35:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1721349310000|2024-07-19 00:35:10|||||||||1
1721349340000|2024-07-19 00:35:40|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|4
1721349360000|2024-07-19 00:36:00|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|2
1721349370000|2024-07-19 00:36:10|||||||||1
1721349390000|2024-07-19 00:36:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|2
1721349400000|2024-07-19 00:36:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2207.9|2207.6|1
1721349410000|2024-07-19 00:36:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1721349420000|2024-07-19 00:37:00|2208.3|2208|2208.2|2207.9|2208.3|2208|2208.2|2207.9|2
1721349430000|2024-07-19 00:37:10|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|3
1721349440000|2024-07-19 00:37:20|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.3|2208|3
1721349450000|2024-07-19 00:37:30|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|1
1721349460000|2024-07-19 00:37:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1721349470000|2024-07-19 00:37:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2
1721349480000|2024-07-19 00:38:00|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|3
1721349500000|2024-07-19 00:38:20|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|5
1721349510000|2024-07-19 00:38:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|4
1721349520000|2024-07-19 00:38:40|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1721349530000|2024-07-19 00:38:50|2208|2207.7|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1721349540000|2024-07-19 00:39:00|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|4
1721349550000|2024-07-19 00:39:10|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|0
1721349570000|2024-07-19 00:39:30|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1721349590000|2024-07-19 00:39:50|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|1
1721349600000|2024-07-19 00:40:00|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|1
1721349620000|2024-07-19 00:40:20|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.3|2207|3
1721349630000|2024-07-19 00:40:30|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|4
1721349640000|2024-07-19 00:40:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|0
1721349650000|2024-07-19 00:40:50|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|1
1721349680000|2024-07-19 00:41:20|||||||||2
1721349690000|2024-07-19 00:41:30|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|1
1721349700000|2024-07-19 00:41:40|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|2
1721349710000|2024-07-19 00:41:50|2207.3|2207|2207|2206.7|2207.3|2207|2207|2206.7|5
1721349720000|2024-07-19 00:42:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|3
1721349730000|2024-07-19 00:42:10|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1721349740000|2024-07-19 00:42:20|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1721349760000|2024-07-19 00:42:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2
1721349770000|2024-07-19 00:42:50|2206.7|2206.4|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|0
1721349790000|2024-07-19 00:43:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1721349800000|2024-07-19 00:43:20|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1721349820000|2024-07-19 00:43:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1721349830000|2024-07-19 00:43:50|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|1
1721349840000|2024-07-19 00:44:00|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1721349850000|2024-07-19 00:44:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|0
1721349860000|2024-07-19 00:44:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1721349870000|2024-07-19 00:44:30|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|1
1721349880000|2024-07-19 00:44:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|1
1721349890000|2024-07-19 00:44:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|1
1721349900000|2024-07-19 00:45:00|2207|2206.7|2207|2206.7|2207.1|2206.8|2206.9|2206.6|0
1721349910000|2024-07-19 00:45:10|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|0
1721349940000|2024-07-19 00:45:40|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|2
1721349950000|2024-07-19 00:45:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721349960000|2024-07-19 00:46:00|2207.1|2206.8|2207.3|2207|2207.4|2207.1|2207.1|2206.8|3
1721349970000|2024-07-19 00:46:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1721349980000|2024-07-19 00:46:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.2|2206.9|1
1721349990000|2024-07-19 00:46:30|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.2|2206.9|0
1721350000000|2024-07-19 00:46:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721350020000|2024-07-19 00:47:00|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1721350030000|2024-07-19 00:47:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721350040000|2024-07-19 00:47:20|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1721350050000|2024-07-19 00:47:30|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|1
1721350060000|2024-07-19 00:47:40|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|1
1721350080000|2024-07-19 00:48:00|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1721350090000|2024-07-19 00:48:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1721350100000|2024-07-19 00:48:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1721350120000|2024-07-19 00:48:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|1
1721350130000|2024-07-19 00:48:50|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1721350140000|2024-07-19 00:49:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|2
1721350150000|2024-07-19 00:49:10|2207.3|2207|2207.1|2206.8|2207.3|2207|2207|2206.7|1
1721350160000|2024-07-19 00:49:20|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|2
1721350170000|2024-07-19 00:49:30|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1721350190000|2024-07-19 00:49:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721350200000|2024-07-19 00:50:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|3
1721350220000|2024-07-19 00:50:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1721350230000|2024-07-19 00:50:30|||||||||1
1721350240000|2024-07-19 00:50:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1721350250000|2024-07-19 00:50:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1721350260000|2024-07-19 00:51:00|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1721350280000|2024-07-19 00:51:20|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|5
1721350290000|2024-07-19 00:51:30|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|15
1721350310000|2024-07-19 00:51:50|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.3|2206|2
1721350320000|2024-07-19 00:52:00|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|1
1721350330000|2024-07-19 00:52:10|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|3
1721350340000|2024-07-19 00:52:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|1
1721350360000|2024-07-19 00:52:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|3
1721350370000|2024-07-19 00:52:50|2206.6|2206.3|2206.5|2206.2|2206.7|2206.4|2206.5|2206.2|0
1721350380000|2024-07-19 00:53:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1721350390000|2024-07-19 00:53:10|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1721350400000|2024-07-19 00:53:20|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|0
1721350410000|2024-07-19 00:53:30|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1721350420000|2024-07-19 00:53:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|4
1721350430000|2024-07-19 00:53:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|1
1721350440000|2024-07-19 00:54:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1721350450000|2024-07-19 00:54:10|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1721350460000|2024-07-19 00:54:20|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1721350470000|2024-07-19 00:54:30|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|0
1721350490000|2024-07-19 00:54:50|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1721350500000|2024-07-19 00:55:00|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|0
1721350530000|2024-07-19 00:55:30|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|3
1721350540000|2024-07-19 00:55:40|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|1
1721350550000|2024-07-19 00:55:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1721350560000|2024-07-19 00:56:00|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|3
1721350580000|2024-07-19 00:56:20|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.3|2206|2
1721350610000|2024-07-19 00:56:50|||||||||2
1721350620000|2024-07-19 00:57:00|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|0
1721350650000|2024-07-19 00:57:30|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1721350660000|2024-07-19 00:57:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1721350680000|2024-07-19 00:58:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|1
1721350690000|2024-07-19 00:58:10|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1721350730000|2024-07-19 00:58:50|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1721350740000|2024-07-19 00:59:00|2206.8|2206.5|2207|2206.7|2207.1|2206.8|2206.8|2206.5|7
1721350760000|2024-07-19 00:59:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|2
1721350800000|2024-07-19 01:00:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|1
1721350820000|2024-07-19 01:00:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721350830000|2024-07-19 01:00:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1721350840000|2024-07-19 01:00:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1721350850000|2024-07-19 01:00:50|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|0
1721350860000|2024-07-19 01:01:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|6
1721350870000|2024-07-19 01:01:10|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|1
1721350880000|2024-07-19 01:01:20|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|2
1721350890000|2024-07-19 01:01:30|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|3
1721350900000|2024-07-19 01:01:40|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1721350920000|2024-07-19 01:02:00|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.9|2206.6|1
1721350930000|2024-07-19 01:02:10|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|1
1721350940000|2024-07-19 01:02:20|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1721350960000|2024-07-19 01:02:40|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|0
1721350980000|2024-07-19 01:03:00|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|2
1721350990000|2024-07-19 01:03:10|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1721351000000|2024-07-19 01:03:20|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|0
1721351020000|2024-07-19 01:03:40|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|4
1721351030000|2024-07-19 01:03:50|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|1
1721351050000|2024-07-19 01:04:10|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1721351060000|2024-07-19 01:04:20|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|1
1721351070000|2024-07-19 01:04:30|2207.3|2207|2207.1|2206.8|2207.3|2207|2207.1|2206.8|1
1721351080000|2024-07-19 01:04:40|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1721351110000|2024-07-19 01:05:10|2206.8|2206.5|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|2
1721351120000|2024-07-19 01:05:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|1
1721351140000|2024-07-19 01:05:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1721351150000|2024-07-19 01:05:50|2207|2206.7|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1721351160000|2024-07-19 01:06:00|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|0
1721351170000|2024-07-19 01:06:10|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1721351180000|2024-07-19 01:06:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1721351200000|2024-07-19 01:06:40|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|0
1721351220000|2024-07-19 01:07:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1721351230000|2024-07-19 01:07:10|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1721351240000|2024-07-19 01:07:20|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1721351250000|2024-07-19 01:07:30|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|5
1721351260000|2024-07-19 01:07:40|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.8|2206.5|2
1721351280000|2024-07-19 01:08:00|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|0
1721351300000|2024-07-19 01:08:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|1
1721351310000|2024-07-19 01:08:30|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|3
1721351320000|2024-07-19 01:08:40|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1721351330000|2024-07-19 01:08:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1721351340000|2024-07-19 01:09:00|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1721351350000|2024-07-19 01:09:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1721351370000|2024-07-19 01:09:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2
1721351380000|2024-07-19 01:09:40|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1721351390000|2024-07-19 01:09:50|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|1
1721351400000|2024-07-19 01:10:00|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|3
1721351420000|2024-07-19 01:10:20|||||||||1
1721351430000|2024-07-19 01:10:30|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1721351440000|2024-07-19 01:10:40|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|5
1721351450000|2024-07-19 01:10:50|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1721351460000|2024-07-19 01:11:00|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|4
1721351470000|2024-07-19 01:11:10|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.3|2206|1
1721351480000|2024-07-19 01:11:20|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|2
1721351490000|2024-07-19 01:11:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1721351500000|2024-07-19 01:11:40|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|0
1721351510000|2024-07-19 01:11:50|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1721351520000|2024-07-19 01:12:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|2
1721351530000|2024-07-19 01:12:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|4
1721351540000|2024-07-19 01:12:20|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1721351550000|2024-07-19 01:12:30|||||||||2
1721351560000|2024-07-19 01:12:40|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|3
1721351570000|2024-07-19 01:12:50|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|0
1721351580000|2024-07-19 01:13:00|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.3|2206|0
1721351600000|2024-07-19 01:13:20|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|1
1721351610000|2024-07-19 01:13:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1721351630000|2024-07-19 01:13:50|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1721351640000|2024-07-19 01:14:00|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|3
1721351660000|2024-07-19 01:14:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|3
1721351670000|2024-07-19 01:14:30|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.8|2205.5|0
1721351680000|2024-07-19 01:14:40|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1721351690000|2024-07-19 01:14:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721351700000|2024-07-19 01:15:00|2205.9|2205.6|2205.5|2205.2|2206|2205.7|2205.5|2205.2|2
1721351710000|2024-07-19 01:15:10|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|5
1721351720000|2024-07-19 01:15:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|3
1721351740000|2024-07-19 01:15:40|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|5
1721351750000|2024-07-19 01:15:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721351760000|2024-07-19 01:16:00|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1721351770000|2024-07-19 01:16:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1721351780000|2024-07-19 01:16:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1721351790000|2024-07-19 01:16:30|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|2
1721351800000|2024-07-19 01:16:40|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|2
1721351810000|2024-07-19 01:16:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1721351840000|2024-07-19 01:17:20|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|10
1721351850000|2024-07-19 01:17:30|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|11
1721351860000|2024-07-19 01:17:40|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|6
1721351870000|2024-07-19 01:17:50|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|3
1721351880000|2024-07-19 01:18:00|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|1
1721351890000|2024-07-19 01:18:10|2204.4|2204.1|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|8
1721351900000|2024-07-19 01:18:20|2204.4|2204.1|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|5
1721351910000|2024-07-19 01:18:30|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|3
1721351920000|2024-07-19 01:18:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|1
1721351930000|2024-07-19 01:18:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721351960000|2024-07-19 01:19:20|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.9|2203.6|4
1721351970000|2024-07-19 01:19:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1721351980000|2024-07-19 01:19:40|||||||||2
1721351990000|2024-07-19 01:19:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1721352000000|2024-07-19 01:20:00|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|6
1721352010000|2024-07-19 01:20:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721352020000|2024-07-19 01:20:20|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1721352030000|2024-07-19 01:20:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721352040000|2024-07-19 01:20:40|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1721352050000|2024-07-19 01:20:50|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|1
1721352070000|2024-07-19 01:21:10|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|3
1721352080000|2024-07-19 01:21:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|2
1721352090000|2024-07-19 01:21:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|1
1721352100000|2024-07-19 01:21:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|1
1721352120000|2024-07-19 01:22:00|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1721352130000|2024-07-19 01:22:10|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1721352140000|2024-07-19 01:22:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721352150000|2024-07-19 01:22:30|||||||||1
1721352170000|2024-07-19 01:22:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1721352180000|2024-07-19 01:23:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|3
1721352200000|2024-07-19 01:23:20|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|3
1721352210000|2024-07-19 01:23:30|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205|2204.7|2
1721352220000|2024-07-19 01:23:40|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1721352230000|2024-07-19 01:23:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1721352240000|2024-07-19 01:24:00|2205.4|2205.1|2205.9|2205.6|2205.9|2205.6|2205.4|2205.1|5
1721352250000|2024-07-19 01:24:10|2205.8|2205.5|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|2
1721352260000|2024-07-19 01:24:20|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|1
1721352270000|2024-07-19 01:24:30|2206.1|2205.8|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|3
1721352290000|2024-07-19 01:24:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1721352300000|2024-07-19 01:25:00|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1721352320000|2024-07-19 01:25:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1721352330000|2024-07-19 01:25:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721352340000|2024-07-19 01:25:40|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1721352350000|2024-07-19 01:25:50|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|1
1721352360000|2024-07-19 01:26:00|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.3|2205|10
1721352370000|2024-07-19 01:26:10|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|1
1721352400000|2024-07-19 01:26:40|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|12
1721352410000|2024-07-19 01:26:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721352420000|2024-07-19 01:27:00|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|2
1721352430000|2024-07-19 01:27:10|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|1
1721352450000|2024-07-19 01:27:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|1
1721352460000|2024-07-19 01:27:40|||||||||2
1721352480000|2024-07-19 01:28:00|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1721352490000|2024-07-19 01:28:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|1
1721352500000|2024-07-19 01:28:20|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|1
1721352510000|2024-07-19 01:28:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1721352520000|2024-07-19 01:28:40|||||||||1
1721352540000|2024-07-19 01:29:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1721352550000|2024-07-19 01:29:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1721352570000|2024-07-19 01:29:30|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1721352590000|2024-07-19 01:29:50|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|6
1721352600000|2024-07-19 01:30:00|2205.5|2205.2|2205.6|2205.3|2205.8|2205.5|2205.5|2205.2|6
1721352610000|2024-07-19 01:30:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1721352620000|2024-07-19 01:30:20|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|15
1721352630000|2024-07-19 01:30:30|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206.2|2205.9|3
1721352640000|2024-07-19 01:30:40|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|5
1721352650000|2024-07-19 01:30:50|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|5
1721352660000|2024-07-19 01:31:00|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|1
1721352670000|2024-07-19 01:31:10|2205.7|2205.4|2205.3|2205|2205.8|2205.5|2205.3|2205|7
1721352680000|2024-07-19 01:31:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1721352690000|2024-07-19 01:31:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721352700000|2024-07-19 01:31:40|||||||||4
1721352710000|2024-07-19 01:31:50|2204.9|2204.6|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|5
1721352720000|2024-07-19 01:32:00|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|2
1721352730000|2024-07-19 01:32:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|3
1721352770000|2024-07-19 01:32:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|4
1721352790000|2024-07-19 01:33:10|||||||||1
1721352800000|2024-07-19 01:33:20|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|16
1721352810000|2024-07-19 01:33:30|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.6|2205.3|23
1721352820000|2024-07-19 01:33:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2205.6|2205.3|13
1721352830000|2024-07-19 01:33:50|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|3
1721352840000|2024-07-19 01:34:00|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|2
1721352850000|2024-07-19 01:34:10|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1721352860000|2024-07-19 01:34:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1721352870000|2024-07-19 01:34:30|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.6|2205.3|0
1721352880000|2024-07-19 01:34:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1721352890000|2024-07-19 01:34:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1721352900000|2024-07-19 01:35:00|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|1
1721352910000|2024-07-19 01:35:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|2
1721352930000|2024-07-19 01:35:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1721352940000|2024-07-19 01:35:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1721352970000|2024-07-19 01:36:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1721352980000|2024-07-19 01:36:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1721352990000|2024-07-19 01:36:30|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|1
1721353000000|2024-07-19 01:36:40|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|0
1721353020000|2024-07-19 01:37:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1721353030000|2024-07-19 01:37:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721353040000|2024-07-19 01:37:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1721353050000|2024-07-19 01:37:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|0
1721353070000|2024-07-19 01:37:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1721353080000|2024-07-19 01:38:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1721353090000|2024-07-19 01:38:10|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|0
1721353100000|2024-07-19 01:38:20|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|0
1721353110000|2024-07-19 01:38:30|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.8|2205.5|1
1721353130000|2024-07-19 01:38:50|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|9
1721353140000|2024-07-19 01:39:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|1
1721353150000|2024-07-19 01:39:10|2206.4|2206.1|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|17
1721353160000|2024-07-19 01:39:20|2206.5|2206.2|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|4
1721353170000|2024-07-19 01:39:30|2206.6|2206.3|2206.3|2206|2206.6|2206.3|2206.3|2206|3
1721353190000|2024-07-19 01:39:50|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|1
1721353200000|2024-07-19 01:40:00|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|1
1721353210000|2024-07-19 01:40:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|2
1721353220000|2024-07-19 01:40:20|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|1
1721353230000|2024-07-19 01:40:30|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206|2205.7|2
1721353240000|2024-07-19 01:40:40|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|0
1721353250000|2024-07-19 01:40:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1721353260000|2024-07-19 01:41:00|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1721353270000|2024-07-19 01:41:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721353280000|2024-07-19 01:41:20|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1721353290000|2024-07-19 01:41:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|1
1721353300000|2024-07-19 01:41:40|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.3|2206|0
1721353310000|2024-07-19 01:41:50|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1721353340000|2024-07-19 01:42:20|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1721353350000|2024-07-19 01:42:30|2205.9|2205.6|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|5
1721353360000|2024-07-19 01:42:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1721353370000|2024-07-19 01:42:50|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1721353380000|2024-07-19 01:43:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721353390000|2024-07-19 01:43:10|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.9|2205.6|0
1721353400000|2024-07-19 01:43:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1721353430000|2024-07-19 01:43:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721353440000|2024-07-19 01:44:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|0
1721353470000|2024-07-19 01:44:30|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|1
1721353480000|2024-07-19 01:44:40|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|0
1721353500000|2024-07-19 01:45:00|2206|2205.7|2206|2205.7|2206|2205.7|2205.9|2205.6|0
1721353510000|2024-07-19 01:45:10|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|2
1721353520000|2024-07-19 01:45:20|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|3
1721353530000|2024-07-19 01:45:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721353540000|2024-07-19 01:45:40|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|2
1721353550000|2024-07-19 01:45:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|0
1721353560000|2024-07-19 01:46:00|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721353570000|2024-07-19 01:46:10|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|1
1721353580000|2024-07-19 01:46:20|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1721353590000|2024-07-19 01:46:30|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1721353600000|2024-07-19 01:46:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1721353610000|2024-07-19 01:46:50|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|1
1721353620000|2024-07-19 01:47:00|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|1
1721353630000|2024-07-19 01:47:10|2206.1|2205.8|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|5
1721353640000|2024-07-19 01:47:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721353650000|2024-07-19 01:47:30|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1721353670000|2024-07-19 01:47:50|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|0
1721353680000|2024-07-19 01:48:00|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|0
1721353690000|2024-07-19 01:48:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|2
1721353700000|2024-07-19 01:48:20|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|2
1721353710000|2024-07-19 01:48:30|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|29
1721353720000|2024-07-19 01:48:40|2205.3|2205|2205.3|2205|2205.4|2205.1|2205.2|2204.9|5
1721353730000|2024-07-19 01:48:50|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2204.9|2204.6|6
1721353740000|2024-07-19 01:49:00|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|2
1721353750000|2024-07-19 01:49:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|4
1721353760000|2024-07-19 01:49:20|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.6|2204.3|2
1721353770000|2024-07-19 01:49:30|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|0
1721353780000|2024-07-19 01:49:40|2204|2203.7|2204.3|2204|2204.3|2204|2204|2203.7|59
1721353790000|2024-07-19 01:49:50|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.2|2203.9|0
1721353800000|2024-07-19 01:50:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1721353810000|2024-07-19 01:50:10|2204.1|2203.8|2204.6|2204.3|2204.7|2204.4|2204.1|2203.8|6
1721353820000|2024-07-19 01:50:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721353830000|2024-07-19 01:50:30|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|1
1721353840000|2024-07-19 01:50:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1721353850000|2024-07-19 01:50:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721353860000|2024-07-19 01:51:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721353870000|2024-07-19 01:51:10|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1721353880000|2024-07-19 01:51:20|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|1
1721353900000|2024-07-19 01:51:40|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|3
1721353910000|2024-07-19 01:51:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1721353920000|2024-07-19 01:52:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1721353930000|2024-07-19 01:52:10|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.8|2204.5|1
1721353940000|2024-07-19 01:52:20|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|0
1721353950000|2024-07-19 01:52:30|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|1
1721353960000|2024-07-19 01:52:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721353990000|2024-07-19 01:53:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|3
1721354000000|2024-07-19 01:53:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|1
1721354010000|2024-07-19 01:53:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721354020000|2024-07-19 01:53:40|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|1
1721354030000|2024-07-19 01:53:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721354040000|2024-07-19 01:54:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721354050000|2024-07-19 01:54:10|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1721354060000|2024-07-19 01:54:20|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1721354070000|2024-07-19 01:54:30|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.9|2204.6|2
1721354090000|2024-07-19 01:54:50|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1721354100000|2024-07-19 01:55:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721354110000|2024-07-19 01:55:10|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1721354120000|2024-07-19 01:55:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721354130000|2024-07-19 01:55:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1721354140000|2024-07-19 01:55:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721354160000|2024-07-19 01:56:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|26
1721354170000|2024-07-19 01:56:10|||||||||2
1721354180000|2024-07-19 01:56:20|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|10
1721354220000|2024-07-19 01:57:00|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|1
1721354230000|2024-07-19 01:57:10|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|2
1721354250000|2024-07-19 01:57:30|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|1
1721354260000|2024-07-19 01:57:40|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|2
1721354270000|2024-07-19 01:57:50|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|1
1721354290000|2024-07-19 01:58:10|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|1
1721354310000|2024-07-19 01:58:30|||||||||1
1721354320000|2024-07-19 01:58:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1721354360000|2024-07-19 01:59:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721354380000|2024-07-19 01:59:40|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1721354400000|2024-07-19 02:00:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1721354420000|2024-07-19 02:00:20|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|6
1721354430000|2024-07-19 02:00:30|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|6
1721354440000|2024-07-19 02:00:40|2205.2|2204.9|2204.7|2204.4|2205.2|2204.9|2204.7|2204.4|16
1721354450000|2024-07-19 02:00:50|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|2
1721354460000|2024-07-19 02:01:00|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.3|2204|5
1721354470000|2024-07-19 02:01:10|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.5|2204.2|2
1721354480000|2024-07-19 02:01:20|||||||||1
1721354490000|2024-07-19 02:01:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1721354500000|2024-07-19 02:01:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1721354510000|2024-07-19 02:01:50|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|2
1721354520000|2024-07-19 02:02:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.3|2204|0
1721354530000|2024-07-19 02:02:10|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|1
1721354540000|2024-07-19 02:02:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|4
1721354550000|2024-07-19 02:02:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721354560000|2024-07-19 02:02:40|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|1
1721354570000|2024-07-19 02:02:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721354580000|2024-07-19 02:03:00|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|2
1721354610000|2024-07-19 02:03:30|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.3|2205|2
1721354640000|2024-07-19 02:04:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|1
1721354650000|2024-07-19 02:04:10|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|1
1721354680000|2024-07-19 02:04:40|||||||||1
1721354690000|2024-07-19 02:04:50|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|5
1721354700000|2024-07-19 02:05:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721354710000|2024-07-19 02:05:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1721354720000|2024-07-19 02:05:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721354730000|2024-07-19 02:05:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1721354740000|2024-07-19 02:05:40|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721354750000|2024-07-19 02:05:50|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|23
1721354760000|2024-07-19 02:06:00|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|3
1721354770000|2024-07-19 02:06:10|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.8|2205.5|8
1721354780000|2024-07-19 02:06:20|2205.8|2205.5|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|1
1721354790000|2024-07-19 02:06:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|3
1721354800000|2024-07-19 02:06:40|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|3
1721354820000|2024-07-19 02:07:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721354830000|2024-07-19 02:07:10|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|1
1721354840000|2024-07-19 02:07:20|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1721354880000|2024-07-19 02:08:00|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|3
1721354900000|2024-07-19 02:08:20|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|14
1721354910000|2024-07-19 02:08:30|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|3
1721354920000|2024-07-19 02:08:40|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|1
1721354930000|2024-07-19 02:08:50|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|1
1721354940000|2024-07-19 02:09:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1721354960000|2024-07-19 02:09:20|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|3
1721354970000|2024-07-19 02:09:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1721354980000|2024-07-19 02:09:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1721354990000|2024-07-19 02:09:50|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.3|2205|6
1721355010000|2024-07-19 02:10:10|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|1
1721355020000|2024-07-19 02:10:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721355050000|2024-07-19 02:10:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|4
1721355060000|2024-07-19 02:11:00|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|3
1721355070000|2024-07-19 02:11:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1721355080000|2024-07-19 02:11:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721355090000|2024-07-19 02:11:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|1
1721355100000|2024-07-19 02:11:40|2205.4|2205.1|2204.6|2204.3|2205.4|2205.1|2204.6|2204.3|57
1721355110000|2024-07-19 02:11:50|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|14
1721355120000|2024-07-19 02:12:00|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|10
1721355130000|2024-07-19 02:12:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|7
1721355160000|2024-07-19 02:12:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|6
1721355170000|2024-07-19 02:12:50|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|7
1721355180000|2024-07-19 02:13:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721355190000|2024-07-19 02:13:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1721355210000|2024-07-19 02:13:30|2204|2203.7|2203.4|2203.1|2204|2203.7|2203.4|2203.1|40
1721355220000|2024-07-19 02:13:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|12
1721355230000|2024-07-19 02:13:50|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.3|2203|12
1721355240000|2024-07-19 02:14:00|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|18
1721355250000|2024-07-19 02:14:10|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|5
1721355260000|2024-07-19 02:14:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|5
1721355270000|2024-07-19 02:14:30|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|6
1721355280000|2024-07-19 02:14:40|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|3
1721355290000|2024-07-19 02:14:50|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|15
1721355300000|2024-07-19 02:15:00|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|5
1721355310000|2024-07-19 02:15:10|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|8
1721355320000|2024-07-19 02:15:20|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|13
1721355330000|2024-07-19 02:15:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|2
1721355340000|2024-07-19 02:15:40|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|19
1721355350000|2024-07-19 02:15:50|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.8|2202.5|13
1721355360000|2024-07-19 02:16:00|||||||||2
1721355370000|2024-07-19 02:16:10|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|2
1721355380000|2024-07-19 02:16:20|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1721355400000|2024-07-19 02:16:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|12
1721355410000|2024-07-19 02:16:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|3
1721355420000|2024-07-19 02:17:00|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1721355430000|2024-07-19 02:17:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1721355450000|2024-07-19 02:17:30|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|17
1721355460000|2024-07-19 02:17:40|||||||||1
1721355470000|2024-07-19 02:17:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|5
1721355490000|2024-07-19 02:18:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|9
1721355500000|2024-07-19 02:18:20|||||||||1
1721355510000|2024-07-19 02:18:30|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|5
1721355540000|2024-07-19 02:19:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1721355550000|2024-07-19 02:19:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|3
1721355560000|2024-07-19 02:19:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1721355590000|2024-07-19 02:19:50|2203.5|2203.2|2203.1|2202.8|2203.5|2203.2|2203|2202.7|19
1721355610000|2024-07-19 02:20:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|3
1721355620000|2024-07-19 02:20:20|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|5
1721355630000|2024-07-19 02:20:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1721355640000|2024-07-19 02:20:40|||||||||2
1721355650000|2024-07-19 02:20:50|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|9
1721355660000|2024-07-19 02:21:00|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|1
1721355670000|2024-07-19 02:21:10|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|6
1721355700000|2024-07-19 02:21:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721355710000|2024-07-19 02:21:50|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|3
1721355730000|2024-07-19 02:22:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|10
1721355740000|2024-07-19 02:22:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1721355750000|2024-07-19 02:22:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|6
1721355760000|2024-07-19 02:22:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|5
1721355770000|2024-07-19 02:22:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1721355780000|2024-07-19 02:23:00|||||||||1
1721355790000|2024-07-19 02:23:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1721355800000|2024-07-19 02:23:20|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|2
1721355810000|2024-07-19 02:23:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|3
1721355820000|2024-07-19 02:23:40|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|3
1721355830000|2024-07-19 02:23:50|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|4
1721355850000|2024-07-19 02:24:10|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|8
1721355860000|2024-07-19 02:24:20|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|8
1721355870000|2024-07-19 02:24:30|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|4
1721355880000|2024-07-19 02:24:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|5
1721355900000|2024-07-19 02:25:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|13
1721355910000|2024-07-19 02:25:10|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|2
1721355920000|2024-07-19 02:25:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1721355930000|2024-07-19 02:25:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|4
1721355940000|2024-07-19 02:25:40|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|9
1721355950000|2024-07-19 02:25:50|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|6
1721355960000|2024-07-19 02:26:00|||||||||1
1721355970000|2024-07-19 02:26:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1721355980000|2024-07-19 02:26:20|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|22
1721355990000|2024-07-19 02:26:30|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|3
1721356000000|2024-07-19 02:26:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|10
1721356010000|2024-07-19 02:26:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|4
1721356020000|2024-07-19 02:27:00|||||||||1
1721356030000|2024-07-19 02:27:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1721356040000|2024-07-19 02:27:20|||||||||1
1721356050000|2024-07-19 02:27:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1721356060000|2024-07-19 02:27:40|||||||||3
1721356070000|2024-07-19 02:27:50|||||||||1
1721356080000|2024-07-19 02:28:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|4
1721356140000|2024-07-19 02:29:00|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|3
1721356150000|2024-07-19 02:29:10|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|2
1721356160000|2024-07-19 02:29:20|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|1
1721356170000|2024-07-19 02:29:30|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|2
1721356190000|2024-07-19 02:29:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1721356200000|2024-07-19 02:30:00|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|4
1721356210000|2024-07-19 02:30:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|16
1721356220000|2024-07-19 02:30:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1721356230000|2024-07-19 02:30:30|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|3
1721356240000|2024-07-19 02:30:40|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|3
1721356260000|2024-07-19 02:31:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1721356270000|2024-07-19 02:31:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721356300000|2024-07-19 02:31:40|2203.2|2202.9|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|3
1721356310000|2024-07-19 02:31:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721356320000|2024-07-19 02:32:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1721356330000|2024-07-19 02:32:10|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|6
1721356340000|2024-07-19 02:32:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1721356350000|2024-07-19 02:32:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|8
1721356360000|2024-07-19 02:32:40|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|1
1721356370000|2024-07-19 02:32:50|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|19
1721356380000|2024-07-19 02:33:00|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|11
1721356390000|2024-07-19 02:33:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2
1721356410000|2024-07-19 02:33:30|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|7
1721356420000|2024-07-19 02:33:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1721356450000|2024-07-19 02:34:10|||||||||3
1721356470000|2024-07-19 02:34:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|12
1721356480000|2024-07-19 02:34:40|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1721356520000|2024-07-19 02:35:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1721356530000|2024-07-19 02:35:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1721356540000|2024-07-19 02:35:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1721356550000|2024-07-19 02:35:50|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|2
1721356560000|2024-07-19 02:36:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721356580000|2024-07-19 02:36:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|6
1721356590000|2024-07-19 02:36:30|2203.7|2203.4|2204.6|2204.3|2204.7|2204.4|2203.7|2203.4|48
1721356600000|2024-07-19 02:36:40|||||||||1
1721356610000|2024-07-19 02:36:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1721356620000|2024-07-19 02:37:00|||||||||1
1721356640000|2024-07-19 02:37:20|2204.6|2204.3|2205|2204.7|2205.1|2204.8|2204.6|2204.3|51
1721356650000|2024-07-19 02:37:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|3
1721356660000|2024-07-19 02:37:40|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|1
1721356670000|2024-07-19 02:37:50|||||||||1
1721356680000|2024-07-19 02:38:00|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|8
1721356690000|2024-07-19 02:38:10|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|3
1721356700000|2024-07-19 02:38:20|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1721356710000|2024-07-19 02:38:30|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1721356720000|2024-07-19 02:38:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721356730000|2024-07-19 02:38:50|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|1
1721356740000|2024-07-19 02:39:00|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|2
1721356750000|2024-07-19 02:39:10|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1721356760000|2024-07-19 02:39:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1721356770000|2024-07-19 02:39:30|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1721356780000|2024-07-19 02:39:40|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|1
1721356790000|2024-07-19 02:39:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721356800000|2024-07-19 02:40:00|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|1
1721356810000|2024-07-19 02:40:10|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|1
1721356820000|2024-07-19 02:40:20|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|9
1721356830000|2024-07-19 02:40:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721356840000|2024-07-19 02:40:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721356850000|2024-07-19 02:40:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|3
1721356880000|2024-07-19 02:41:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|2
1721356890000|2024-07-19 02:41:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721356940000|2024-07-19 02:42:20|||||||||3
1721356950000|2024-07-19 02:42:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|80
1721356970000|2024-07-19 02:42:50|||||||||1
1721356980000|2024-07-19 02:43:00|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|44
1721356990000|2024-07-19 02:43:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721357010000|2024-07-19 02:43:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|6
1721357040000|2024-07-19 02:44:00|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|13
1721357060000|2024-07-19 02:44:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1721357080000|2024-07-19 02:44:40|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|1
1721357090000|2024-07-19 02:44:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1721357100000|2024-07-19 02:45:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721357110000|2024-07-19 02:45:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721357130000|2024-07-19 02:45:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721357160000|2024-07-19 02:46:00|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|4
1721357170000|2024-07-19 02:46:10|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|6
1721357180000|2024-07-19 02:46:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|4
1721357190000|2024-07-19 02:46:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1721357200000|2024-07-19 02:46:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721357210000|2024-07-19 02:46:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1721357220000|2024-07-19 02:47:00|||||||||8
1721357230000|2024-07-19 02:47:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1721357240000|2024-07-19 02:47:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1721357270000|2024-07-19 02:47:50|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1721357280000|2024-07-19 02:48:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721357300000|2024-07-19 02:48:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|8
1721357310000|2024-07-19 02:48:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1721357370000|2024-07-19 02:49:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1721357390000|2024-07-19 02:49:50|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1721357400000|2024-07-19 02:50:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1721357410000|2024-07-19 02:50:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|2
1721357420000|2024-07-19 02:50:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1721357430000|2024-07-19 02:50:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|0
1721357440000|2024-07-19 02:50:40|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|0
1721357450000|2024-07-19 02:50:50|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|0
1721357460000|2024-07-19 02:51:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|1
1721357470000|2024-07-19 02:51:10|||||||||2
1721357490000|2024-07-19 02:51:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1721357510000|2024-07-19 02:51:50|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|12
1721357520000|2024-07-19 02:52:00|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|10
1721357530000|2024-07-19 02:52:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|5
1721357540000|2024-07-19 02:52:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1721357560000|2024-07-19 02:52:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1721357570000|2024-07-19 02:52:50|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|9
1721357590000|2024-07-19 02:53:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721357600000|2024-07-19 02:53:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1721357620000|2024-07-19 02:53:40|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|6
1721357640000|2024-07-19 02:54:00|||||||||1
1721357660000|2024-07-19 02:54:20|||||||||3
1721357670000|2024-07-19 02:54:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|6
1721357720000|2024-07-19 02:55:20|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|7
1721357750000|2024-07-19 02:55:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|15
1721357760000|2024-07-19 02:56:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721357770000|2024-07-19 02:56:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721357780000|2024-07-19 02:56:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1721357800000|2024-07-19 02:56:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721357810000|2024-07-19 02:56:50|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|0
1721357830000|2024-07-19 02:57:10|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|3
1721357840000|2024-07-19 02:57:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721357850000|2024-07-19 02:57:30|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|9
1721357870000|2024-07-19 02:57:50|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|2
1721357880000|2024-07-19 02:58:00|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|3
1721357890000|2024-07-19 02:58:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1721357920000|2024-07-19 02:58:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1721357930000|2024-07-19 02:58:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|5
1721357950000|2024-07-19 02:59:10|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1721357960000|2024-07-19 02:59:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1721357970000|2024-07-19 02:59:30|||||||||5
1721357990000|2024-07-19 02:59:50|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1721358000000|2024-07-19 03:00:00|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.7|2203.4|2
1721358010000|2024-07-19 03:00:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1721358020000|2024-07-19 03:00:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1721358040000|2024-07-19 03:00:40|||||||||6
1721358050000|2024-07-19 03:00:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|5
1721358070000|2024-07-19 03:01:10|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|4
1721358080000|2024-07-19 03:01:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1721358110000|2024-07-19 03:01:50|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1721358140000|2024-07-19 03:02:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1721358150000|2024-07-19 03:02:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1721358160000|2024-07-19 03:02:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721358170000|2024-07-19 03:02:50|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1721358180000|2024-07-19 03:03:00|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1721358190000|2024-07-19 03:03:10|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|3
1721358200000|2024-07-19 03:03:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721358230000|2024-07-19 03:03:50|||||||||1
1721358240000|2024-07-19 03:04:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721358250000|2024-07-19 03:04:10|||||||||1
1721358260000|2024-07-19 03:04:20|||||||||4
1721358300000|2024-07-19 03:05:00|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|0
1721358320000|2024-07-19 03:05:20|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.2|2203.9|0
1721358330000|2024-07-19 03:05:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721358340000|2024-07-19 03:05:40|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|6
1721358360000|2024-07-19 03:06:00|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|1
1721358370000|2024-07-19 03:06:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721358380000|2024-07-19 03:06:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721358410000|2024-07-19 03:06:50|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|3
1721358440000|2024-07-19 03:07:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1721358450000|2024-07-19 03:07:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1721358470000|2024-07-19 03:07:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1721358510000|2024-07-19 03:08:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|3
1721358530000|2024-07-19 03:08:50|||||||||1
1721358540000|2024-07-19 03:09:00|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|17
1721358550000|2024-07-19 03:09:10|||||||||1
1721358560000|2024-07-19 03:09:20|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|7
1721358580000|2024-07-19 03:09:40|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1721358600000|2024-07-19 03:10:00|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1721358610000|2024-07-19 03:10:10|||||||||1
1721358630000|2024-07-19 03:10:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721358660000|2024-07-19 03:11:00|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1721358670000|2024-07-19 03:11:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|3
1721358680000|2024-07-19 03:11:20|||||||||5
1721358700000|2024-07-19 03:11:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|3
1721358710000|2024-07-19 03:11:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|6
1721358720000|2024-07-19 03:12:00|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1721358740000|2024-07-19 03:12:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1721358780000|2024-07-19 03:13:00|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1721358790000|2024-07-19 03:13:10|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1721358800000|2024-07-19 03:13:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1721358810000|2024-07-19 03:13:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1721358820000|2024-07-19 03:13:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1721358850000|2024-07-19 03:14:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|5
1721358860000|2024-07-19 03:14:20|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|1
1721358880000|2024-07-19 03:14:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1721358890000|2024-07-19 03:14:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|8
1721358900000|2024-07-19 03:15:00|||||||||3
1721358910000|2024-07-19 03:15:10|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1721358930000|2024-07-19 03:15:30|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|2
1721358940000|2024-07-19 03:15:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|4
1721358950000|2024-07-19 03:15:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|7
1721358960000|2024-07-19 03:16:00|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1721358970000|2024-07-19 03:16:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1721358980000|2024-07-19 03:16:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1721358990000|2024-07-19 03:16:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|5
1721359000000|2024-07-19 03:16:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1721359010000|2024-07-19 03:16:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|4
1721359020000|2024-07-19 03:17:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|3
1721359030000|2024-07-19 03:17:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1721359060000|2024-07-19 03:17:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1721359070000|2024-07-19 03:17:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1721359080000|2024-07-19 03:18:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|12
1721359090000|2024-07-19 03:18:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1721359100000|2024-07-19 03:18:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|0
1721359110000|2024-07-19 03:18:30|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|3
1721359130000|2024-07-19 03:18:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|3
1721359140000|2024-07-19 03:19:00|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|1
1721359150000|2024-07-19 03:19:10|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|5
1721359160000|2024-07-19 03:19:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1721359190000|2024-07-19 03:19:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721359200000|2024-07-19 03:20:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721359210000|2024-07-19 03:20:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721359220000|2024-07-19 03:20:20|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|1
1721359230000|2024-07-19 03:20:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1721359240000|2024-07-19 03:20:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1721359250000|2024-07-19 03:20:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1721359260000|2024-07-19 03:21:00|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|1
1721359270000|2024-07-19 03:21:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|3
1721359280000|2024-07-19 03:21:20|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721359290000|2024-07-19 03:21:30|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|1
1721359300000|2024-07-19 03:21:40|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1721359310000|2024-07-19 03:21:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1721359320000|2024-07-19 03:22:00|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1721359330000|2024-07-19 03:22:10|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|0
1721359340000|2024-07-19 03:22:20|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|0
1721359350000|2024-07-19 03:22:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1721359360000|2024-07-19 03:22:40|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|5
1721359370000|2024-07-19 03:22:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1721359390000|2024-07-19 03:23:10|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|1
1721359420000|2024-07-19 03:23:40|||||||||1
1721359430000|2024-07-19 03:23:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1721359460000|2024-07-19 03:24:20|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|3
1721359490000|2024-07-19 03:24:50|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|0
1721359500000|2024-07-19 03:25:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1721359520000|2024-07-19 03:25:20|||||||||6
1721359540000|2024-07-19 03:25:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1721359550000|2024-07-19 03:25:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1721359560000|2024-07-19 03:26:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|4
1721359570000|2024-07-19 03:26:10|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|7
1721359610000|2024-07-19 03:26:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1721359620000|2024-07-19 03:27:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1721359650000|2024-07-19 03:27:30|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1721359660000|2024-07-19 03:27:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1721359670000|2024-07-19 03:27:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1721359730000|2024-07-19 03:28:50|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|14
1721359740000|2024-07-19 03:29:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|11
1721359750000|2024-07-19 03:29:10|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|3
1721359760000|2024-07-19 03:29:20|||||||||2
1721359770000|2024-07-19 03:29:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|6
1721359780000|2024-07-19 03:29:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|5
1721359790000|2024-07-19 03:29:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1721359800000|2024-07-19 03:30:00|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|1
1721359810000|2024-07-19 03:30:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1721359820000|2024-07-19 03:30:20|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.3|2202|4
1721359840000|2024-07-19 03:30:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1721359860000|2024-07-19 03:31:00|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1721359870000|2024-07-19 03:31:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1721359880000|2024-07-19 03:31:20|||||||||5
1721359890000|2024-07-19 03:31:30|||||||||1
1721359900000|2024-07-19 03:31:40|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|0
1721359920000|2024-07-19 03:32:00|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|5
1721359930000|2024-07-19 03:32:10|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|0
1721359940000|2024-07-19 03:32:20|||||||||1
1721359950000|2024-07-19 03:32:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|2
1721359960000|2024-07-19 03:32:40|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1721359980000|2024-07-19 03:33:00|||||||||1
1721359990000|2024-07-19 03:33:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1721360000000|2024-07-19 03:33:20|||||||||1
1721360050000|2024-07-19 03:34:10|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|4
1721360060000|2024-07-19 03:34:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1721360070000|2024-07-19 03:34:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1721360080000|2024-07-19 03:34:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1721360090000|2024-07-19 03:34:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1721360100000|2024-07-19 03:35:00|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|7
1721360110000|2024-07-19 03:35:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1721360120000|2024-07-19 03:35:20|||||||||1
1721360140000|2024-07-19 03:35:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|4
1721360160000|2024-07-19 03:36:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1721360170000|2024-07-19 03:36:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1721360180000|2024-07-19 03:36:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|4
1721360220000|2024-07-19 03:37:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1721360250000|2024-07-19 03:37:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1721360260000|2024-07-19 03:37:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1721360270000|2024-07-19 03:37:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1721360290000|2024-07-19 03:38:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|1
1721360320000|2024-07-19 03:38:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1721360340000|2024-07-19 03:39:00|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1721360360000|2024-07-19 03:39:20|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1721360370000|2024-07-19 03:39:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|6
1721360380000|2024-07-19 03:39:40|||||||||7
1721360390000|2024-07-19 03:39:50|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|7
1721360420000|2024-07-19 03:40:20|||||||||5
1721360440000|2024-07-19 03:40:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1721360460000|2024-07-19 03:41:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|1
1721360470000|2024-07-19 03:41:10|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|1
1721360480000|2024-07-19 03:41:20|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|3
1721360490000|2024-07-19 03:41:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1721360500000|2024-07-19 03:41:40|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|2
1721360510000|2024-07-19 03:41:50|||||||||1
1721360520000|2024-07-19 03:42:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|15
1721360550000|2024-07-19 03:42:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1721360560000|2024-07-19 03:42:40|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|6
1721360590000|2024-07-19 03:43:10|||||||||5
1721360600000|2024-07-19 03:43:20|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|8
1721360610000|2024-07-19 03:43:30|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1721360620000|2024-07-19 03:43:40|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|3
1721360630000|2024-07-19 03:43:50|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|6
1721360640000|2024-07-19 03:44:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|3
1721360650000|2024-07-19 03:44:10|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|4
1721360670000|2024-07-19 03:44:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1721360680000|2024-07-19 03:44:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1721360690000|2024-07-19 03:44:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1721360700000|2024-07-19 03:45:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|1
1721360710000|2024-07-19 03:45:10|2202.2|2201.9|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|2
1721360720000|2024-07-19 03:45:20|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1721360740000|2024-07-19 03:45:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1721360760000|2024-07-19 03:46:00|||||||||2
1721360770000|2024-07-19 03:46:10|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1721360800000|2024-07-19 03:46:40|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|8
1721360810000|2024-07-19 03:46:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1721360820000|2024-07-19 03:47:00|||||||||5
1721360830000|2024-07-19 03:47:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721360850000|2024-07-19 03:47:30|||||||||1
1721360910000|2024-07-19 03:48:30|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.3|2201|7
1721360930000|2024-07-19 03:48:50|||||||||2
1721360950000|2024-07-19 03:49:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|6
1721360960000|2024-07-19 03:49:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|66
1721360970000|2024-07-19 03:49:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|15
1721360980000|2024-07-19 03:49:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|14
1721360990000|2024-07-19 03:49:50|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|147
1721361000000|2024-07-19 03:50:00|2199.7|2199.4|2200.3|2200|2200.3|2200|2199.7|2199.4|165
1721361010000|2024-07-19 03:50:10|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|14
1721361020000|2024-07-19 03:50:20|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|11
1721361030000|2024-07-19 03:50:30|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|14
1721361040000|2024-07-19 03:50:40|2199.3|2199|2199.8|2199.5|2199.8|2199.5|2199.2|2198.9|11
1721361050000|2024-07-19 03:50:50|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|7
1721361060000|2024-07-19 03:51:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|5
1721361080000|2024-07-19 03:51:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|4
1721361090000|2024-07-19 03:51:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|4
1721361100000|2024-07-19 03:51:40|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|1
1721361110000|2024-07-19 03:51:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|1
1721361120000|2024-07-19 03:52:00|||||||||3
1721361130000|2024-07-19 03:52:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|0
1721361140000|2024-07-19 03:52:20|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.8|2199.5|6
1721361150000|2024-07-19 03:52:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|42
1721361170000|2024-07-19 03:52:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|7
1721361180000|2024-07-19 03:53:00|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|0
1721361190000|2024-07-19 03:53:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1721361200000|2024-07-19 03:53:20|||||||||2
1721361230000|2024-07-19 03:53:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|4
1721361240000|2024-07-19 03:54:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1721361250000|2024-07-19 03:54:10|2200.2|2199.9|2200.7|2200.4|2200.7|2200.4|2200.2|2199.9|20
1721361270000|2024-07-19 03:54:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1721361300000|2024-07-19 03:55:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|5
1721361380000|2024-07-19 03:56:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1721361390000|2024-07-19 03:56:30|||||||||1
1721361400000|2024-07-19 03:56:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1721361410000|2024-07-19 03:56:50|||||||||2
1721361420000|2024-07-19 03:57:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|9
1721361450000|2024-07-19 03:57:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1721361460000|2024-07-19 03:57:40|||||||||1
1721361480000|2024-07-19 03:58:00|2200.6|2200.3|2201.1|2200.8|2201.1|2200.8|2200.6|2200.3|9
1721361490000|2024-07-19 03:58:10|||||||||2
1721361520000|2024-07-19 03:58:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|4
1721361530000|2024-07-19 03:58:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|3
1721361540000|2024-07-19 03:59:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|2
1721361560000|2024-07-19 03:59:20|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|4
1721361570000|2024-07-19 03:59:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1721361580000|2024-07-19 03:59:40|||||||||1
1721361590000|2024-07-19 03:59:50|||||||||1
1721361600000|2024-07-19 04:00:00|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|8
1721361610000|2024-07-19 04:00:10|||||||||4
1721361620000|2024-07-19 04:00:20|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|7
1721361630000|2024-07-19 04:00:30|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|8
1721361640000|2024-07-19 04:00:40|||||||||1
1721361650000|2024-07-19 04:00:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1721361660000|2024-07-19 04:01:00|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1721361670000|2024-07-19 04:01:10|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|2
1721361680000|2024-07-19 04:01:20|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|0
1721361690000|2024-07-19 04:01:30|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|4
1721361700000|2024-07-19 04:01:40|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|1
1721361710000|2024-07-19 04:01:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1721361720000|2024-07-19 04:02:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1721361740000|2024-07-19 04:02:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1721361750000|2024-07-19 04:02:30|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1721361810000|2024-07-19 04:03:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|3
1721361820000|2024-07-19 04:03:40|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|1
1721361830000|2024-07-19 04:03:50|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|8
1721361840000|2024-07-19 04:04:00|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|7
1721361850000|2024-07-19 04:04:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1721361860000|2024-07-19 04:04:20|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|0
1721361870000|2024-07-19 04:04:30|2199.9|2199.6|2200|2199.7|2200.2|2199.9|2199.9|2199.6|10
1721361880000|2024-07-19 04:04:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1721361890000|2024-07-19 04:04:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|3
1721361930000|2024-07-19 04:05:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1721361940000|2024-07-19 04:05:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|1
1721361950000|2024-07-19 04:05:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|5
1721361960000|2024-07-19 04:06:00|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|7
1721361980000|2024-07-19 04:06:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1721362030000|2024-07-19 04:07:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|9
1721362040000|2024-07-19 04:07:20|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|2
1721362050000|2024-07-19 04:07:30|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|4
1721362060000|2024-07-19 04:07:40|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1721362070000|2024-07-19 04:07:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2
1721362080000|2024-07-19 04:08:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|0
1721362090000|2024-07-19 04:08:10|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|4
1721362100000|2024-07-19 04:08:20|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|6
1721362110000|2024-07-19 04:08:30|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|4
1721362120000|2024-07-19 04:08:40|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|3
1721362150000|2024-07-19 04:09:10|||||||||1
1721362170000|2024-07-19 04:09:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1721362190000|2024-07-19 04:09:50|||||||||1
1721362210000|2024-07-19 04:10:10|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|1
1721362240000|2024-07-19 04:10:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|9
1721362260000|2024-07-19 04:11:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|6
1721362270000|2024-07-19 04:11:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|3
1721362280000|2024-07-19 04:11:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|0
1721362290000|2024-07-19 04:11:30|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|5
1721362300000|2024-07-19 04:11:40|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1721362320000|2024-07-19 04:12:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|1
1721362330000|2024-07-19 04:12:10|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|4
1721362340000|2024-07-19 04:12:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|4
1721362350000|2024-07-19 04:12:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|0
1721362360000|2024-07-19 04:12:40|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|13
1721362370000|2024-07-19 04:12:50|||||||||7
1721362380000|2024-07-19 04:13:00|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|9
1721362390000|2024-07-19 04:13:10|2198.5|2198.2|2199.1|2198.8|2199.1|2198.8|2198.5|2198.2|3
1721362400000|2024-07-19 04:13:20|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|4
1721362410000|2024-07-19 04:13:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|0
1721362420000|2024-07-19 04:13:40|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|0
1721362430000|2024-07-19 04:13:50|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|0
1721362450000|2024-07-19 04:14:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|4
1721362460000|2024-07-19 04:14:20|2199.1|2198.8|2199.3|2199|2199.4|2199.1|2199.1|2198.8|4
1721362480000|2024-07-19 04:14:40|||||||||1
1721362490000|2024-07-19 04:14:50|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|1
1721362500000|2024-07-19 04:15:00|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|0
1721362510000|2024-07-19 04:15:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1721362540000|2024-07-19 04:15:40|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|4
1721362560000|2024-07-19 04:16:00|||||||||1
1721362610000|2024-07-19 04:16:50|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|4
1721362620000|2024-07-19 04:17:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|1
1721362640000|2024-07-19 04:17:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|4
1721362650000|2024-07-19 04:17:30|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|7
1721362660000|2024-07-19 04:17:40|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|6
1721362670000|2024-07-19 04:17:50|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|2
1721362680000|2024-07-19 04:18:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198|2197.7|14
1721362690000|2024-07-19 04:18:10|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|11
1721362700000|2024-07-19 04:18:20|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|5
1721362730000|2024-07-19 04:18:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1721362740000|2024-07-19 04:19:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721362750000|2024-07-19 04:19:10|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2197.9|2197.6|6
1721362760000|2024-07-19 04:19:20|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2
1721362770000|2024-07-19 04:19:30|||||||||7
1721362780000|2024-07-19 04:19:40|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|7
1721362790000|2024-07-19 04:19:50|||||||||8
1721362800000|2024-07-19 04:20:00|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2197|2196.7|11
1721362810000|2024-07-19 04:20:10|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|4
1721362820000|2024-07-19 04:20:20|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|0
1721362830000|2024-07-19 04:20:30|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|3
1721362840000|2024-07-19 04:20:40|2197.7|2197.4|2198|2197.7|2198.1|2197.8|2197.7|2197.4|6
1721362860000|2024-07-19 04:21:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1721362870000|2024-07-19 04:21:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|2
1721362880000|2024-07-19 04:21:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|2
1721362890000|2024-07-19 04:21:30|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|5
1721362900000|2024-07-19 04:21:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1721362910000|2024-07-19 04:21:50|||||||||2
1721362920000|2024-07-19 04:22:00|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.3|2197|3
1721362930000|2024-07-19 04:22:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721362950000|2024-07-19 04:22:30|2197.9|2197.6|2198|2197.7|2198.2|2197.9|2197.9|2197.6|4
1721362980000|2024-07-19 04:23:00|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721362990000|2024-07-19 04:23:10|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|5
1721363050000|2024-07-19 04:24:10|||||||||2
1721363060000|2024-07-19 04:24:20|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|6
1721363090000|2024-07-19 04:24:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1721363110000|2024-07-19 04:25:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721363120000|2024-07-19 04:25:20|2197.6|2197.3|2197.7|2197.4|2198|2197.7|2197.6|2197.3|10
1721363130000|2024-07-19 04:25:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721363140000|2024-07-19 04:25:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1721363160000|2024-07-19 04:26:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|9
1721363180000|2024-07-19 04:26:20|||||||||2
1721363200000|2024-07-19 04:26:40|||||||||2
1721363220000|2024-07-19 04:27:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721363230000|2024-07-19 04:27:10|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|16
1721363240000|2024-07-19 04:27:20|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|2
1721363250000|2024-07-19 04:27:30|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|3
1721363270000|2024-07-19 04:27:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|8
1721363280000|2024-07-19 04:28:00|2198|2197.7|2198|2197.7|2198|2197.7|2198|2197.7|0
1721363290000|2024-07-19 04:28:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|0
1721363310000|2024-07-19 04:28:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721363340000|2024-07-19 04:29:00|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|2
1721363360000|2024-07-19 04:29:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721363370000|2024-07-19 04:29:30|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|2
1721363390000|2024-07-19 04:29:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721363420000|2024-07-19 04:30:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721363430000|2024-07-19 04:30:30|2198.2|2197.9|2199.4|2199.1|2199.5|2199.2|2198.2|2197.9|62
1721363440000|2024-07-19 04:30:40|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|0
1721363450000|2024-07-19 04:30:50|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|2
1721363470000|2024-07-19 04:31:10|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|0
1721363490000|2024-07-19 04:31:30|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|0
1721363500000|2024-07-19 04:31:40|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|1
1721363510000|2024-07-19 04:31:50|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|3
1721363520000|2024-07-19 04:32:00|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|4
1721363530000|2024-07-19 04:32:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|5
1721363540000|2024-07-19 04:32:20|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|17
1721363550000|2024-07-19 04:32:30|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|15
1721363560000|2024-07-19 04:32:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1721363570000|2024-07-19 04:32:50|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1721363590000|2024-07-19 04:33:10|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|2
1721363600000|2024-07-19 04:33:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1721363610000|2024-07-19 04:33:30|2200.6|2200.3|2201.1|2200.8|2201.2|2200.9|2200.6|2200.3|16
1721363620000|2024-07-19 04:33:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|9
1721363630000|2024-07-19 04:33:50|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|4
1721363640000|2024-07-19 04:34:00|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|24
1721363650000|2024-07-19 04:34:10|||||||||1
1721363660000|2024-07-19 04:34:20|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|2
1721363670000|2024-07-19 04:34:30|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|2
1721363680000|2024-07-19 04:34:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|1
1721363690000|2024-07-19 04:34:50|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|1
1721363700000|2024-07-19 04:35:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1721363710000|2024-07-19 04:35:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|0
1721363720000|2024-07-19 04:35:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1721363730000|2024-07-19 04:35:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1721363740000|2024-07-19 04:35:40|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.6|2200.3|5
1721363750000|2024-07-19 04:35:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|1
1721363760000|2024-07-19 04:36:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|1
1721363780000|2024-07-19 04:36:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1721363790000|2024-07-19 04:36:30|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|10
1721363810000|2024-07-19 04:36:50|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|1
1721363820000|2024-07-19 04:37:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1721363830000|2024-07-19 04:37:10|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|12
1721363840000|2024-07-19 04:37:20|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|4
1721363860000|2024-07-19 04:37:40|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2200|2199.7|4
1721363870000|2024-07-19 04:37:50|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|2
1721363880000|2024-07-19 04:38:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1721363890000|2024-07-19 04:38:10|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1721363900000|2024-07-19 04:38:20|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|0
1721363910000|2024-07-19 04:38:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1721363920000|2024-07-19 04:38:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1721363930000|2024-07-19 04:38:50|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1721363940000|2024-07-19 04:39:00|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|4
1721363980000|2024-07-19 04:39:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1721364010000|2024-07-19 04:40:10|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|1
1721364020000|2024-07-19 04:40:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1721364070000|2024-07-19 04:41:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1721364090000|2024-07-19 04:41:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|1
1721364100000|2024-07-19 04:41:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1721364110000|2024-07-19 04:41:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1721364120000|2024-07-19 04:42:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1721364160000|2024-07-19 04:42:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1721364170000|2024-07-19 04:42:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1721364180000|2024-07-19 04:43:00|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1721364190000|2024-07-19 04:43:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1721364200000|2024-07-19 04:43:20|||||||||1
1721364210000|2024-07-19 04:43:30|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|3
1721364220000|2024-07-19 04:43:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721364230000|2024-07-19 04:43:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721364250000|2024-07-19 04:44:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|65
1721364270000|2024-07-19 04:44:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1721364280000|2024-07-19 04:44:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1721364290000|2024-07-19 04:44:50|||||||||1
1721364300000|2024-07-19 04:45:00|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|4
1721364310000|2024-07-19 04:45:10|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|1
1721364330000|2024-07-19 04:45:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1721364350000|2024-07-19 04:45:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1721364370000|2024-07-19 04:46:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|2
1721364380000|2024-07-19 04:46:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1721364390000|2024-07-19 04:46:30|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1721364400000|2024-07-19 04:46:40|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|3
1721364420000|2024-07-19 04:47:00|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1721364490000|2024-07-19 04:48:10|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|1
1721364500000|2024-07-19 04:48:20|||||||||1
1721364510000|2024-07-19 04:48:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1721364530000|2024-07-19 04:48:50|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1721364540000|2024-07-19 04:49:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|1
1721364560000|2024-07-19 04:49:20|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1721364580000|2024-07-19 04:49:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1721364590000|2024-07-19 04:49:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1721364620000|2024-07-19 04:50:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|3
1721364630000|2024-07-19 04:50:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|4
1721364660000|2024-07-19 04:51:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1721364670000|2024-07-19 04:51:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721364680000|2024-07-19 04:51:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|1
1721364690000|2024-07-19 04:51:30|||||||||4
1721364700000|2024-07-19 04:51:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721364720000|2024-07-19 04:52:00|||||||||3
1721364730000|2024-07-19 04:52:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1721364740000|2024-07-19 04:52:20|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|1
1721364750000|2024-07-19 04:52:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1721364760000|2024-07-19 04:52:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721364770000|2024-07-19 04:52:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1721364790000|2024-07-19 04:53:10|2201.1|2200.8|2201.3|2201|2201.3|2201|2200.9|2200.6|10
1721364800000|2024-07-19 04:53:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1721364810000|2024-07-19 04:53:30|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|3
1721364830000|2024-07-19 04:53:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1721364840000|2024-07-19 04:54:00|||||||||1
1721364860000|2024-07-19 04:54:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721364880000|2024-07-19 04:54:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1721364890000|2024-07-19 04:54:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2
1721364900000|2024-07-19 04:55:00|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|1
1721364910000|2024-07-19 04:55:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|5
1721364920000|2024-07-19 04:55:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721364930000|2024-07-19 04:55:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721364960000|2024-07-19 04:56:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721364990000|2024-07-19 04:56:30|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|6
1721365000000|2024-07-19 04:56:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1721365010000|2024-07-19 04:56:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721365040000|2024-07-19 04:57:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1721365050000|2024-07-19 04:57:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1721365070000|2024-07-19 04:57:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721365090000|2024-07-19 04:58:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1721365100000|2024-07-19 04:58:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721365140000|2024-07-19 04:59:00|||||||||1
1721365150000|2024-07-19 04:59:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721365160000|2024-07-19 04:59:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721365180000|2024-07-19 04:59:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721365190000|2024-07-19 04:59:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1721365200000|2024-07-19 05:00:00|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|2
1721365210000|2024-07-19 05:00:10|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1721365240000|2024-07-19 05:00:40|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|2
1721365250000|2024-07-19 05:00:50|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1721365260000|2024-07-19 05:01:00|2201.3|2201|2201|2200.7|2201.3|2201|2201|2200.7|5
1721365270000|2024-07-19 05:01:10|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|1
1721365280000|2024-07-19 05:01:20|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1721365290000|2024-07-19 05:01:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1721365310000|2024-07-19 05:01:50|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|4
1721365320000|2024-07-19 05:02:00|2201|2200.7|2201.3|2201|2201.3|2201|2201|2200.7|3
1721365330000|2024-07-19 05:02:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721365340000|2024-07-19 05:02:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1721365380000|2024-07-19 05:03:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721365400000|2024-07-19 05:03:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1721365430000|2024-07-19 05:03:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|4
1721365450000|2024-07-19 05:04:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1721365470000|2024-07-19 05:04:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721365480000|2024-07-19 05:04:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721365510000|2024-07-19 05:05:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1721365520000|2024-07-19 05:05:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1721365550000|2024-07-19 05:05:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1721365580000|2024-07-19 05:06:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1721365590000|2024-07-19 05:06:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|2
1721365600000|2024-07-19 05:06:40|2200.9|2200.6|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|8
1721365610000|2024-07-19 05:06:50|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|7
1721365630000|2024-07-19 05:07:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|5
1721365650000|2024-07-19 05:07:30|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|12
1721365660000|2024-07-19 05:07:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|12
1721365670000|2024-07-19 05:07:50|||||||||6
1721365680000|2024-07-19 05:08:00|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|1
1721365700000|2024-07-19 05:08:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|4
1721365740000|2024-07-19 05:09:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1721365750000|2024-07-19 05:09:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1721365770000|2024-07-19 05:09:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1721365780000|2024-07-19 05:09:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1721365790000|2024-07-19 05:09:50|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|4
1721365800000|2024-07-19 05:10:00|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|0
1721365810000|2024-07-19 05:10:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1721365820000|2024-07-19 05:10:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1721365830000|2024-07-19 05:10:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1721365840000|2024-07-19 05:10:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1721365850000|2024-07-19 05:10:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|7
1721365860000|2024-07-19 05:11:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|3
1721365870000|2024-07-19 05:11:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1721365920000|2024-07-19 05:12:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|5
1721365940000|2024-07-19 05:12:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721365970000|2024-07-19 05:12:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1721365980000|2024-07-19 05:13:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|4
1721365990000|2024-07-19 05:13:10|||||||||1
1721366010000|2024-07-19 05:13:30|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1721366030000|2024-07-19 05:13:50|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|1
1721366040000|2024-07-19 05:14:00|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1721366050000|2024-07-19 05:14:10|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1721366060000|2024-07-19 05:14:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721366070000|2024-07-19 05:14:30|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1721366080000|2024-07-19 05:14:40|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|4
1721366090000|2024-07-19 05:14:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1721366100000|2024-07-19 05:15:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1721366110000|2024-07-19 05:15:10|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1721366120000|2024-07-19 05:15:20|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1721366130000|2024-07-19 05:15:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1721366150000|2024-07-19 05:15:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1721366170000|2024-07-19 05:16:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|1
1721366180000|2024-07-19 05:16:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1721366200000|2024-07-19 05:16:40|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|0
1721366260000|2024-07-19 05:17:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1721366270000|2024-07-19 05:17:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|3
1721366290000|2024-07-19 05:18:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1721366300000|2024-07-19 05:18:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|14
1721366320000|2024-07-19 05:18:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721366330000|2024-07-19 05:18:50|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|0
1721366340000|2024-07-19 05:19:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721366350000|2024-07-19 05:19:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1721366360000|2024-07-19 05:19:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1721366370000|2024-07-19 05:19:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721366380000|2024-07-19 05:19:40|||||||||1
1721366390000|2024-07-19 05:19:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721366410000|2024-07-19 05:20:10|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|2
1721366420000|2024-07-19 05:20:20|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721366430000|2024-07-19 05:20:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721366440000|2024-07-19 05:20:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1721366450000|2024-07-19 05:20:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1721366460000|2024-07-19 05:21:00|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1721366470000|2024-07-19 05:21:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1721366480000|2024-07-19 05:21:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1721366500000|2024-07-19 05:21:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1721366510000|2024-07-19 05:21:50|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1721366530000|2024-07-19 05:22:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1721366540000|2024-07-19 05:22:20|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1721366550000|2024-07-19 05:22:30|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|2
1721366570000|2024-07-19 05:22:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1721366580000|2024-07-19 05:23:00|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|4
1721366590000|2024-07-19 05:23:10|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|5
1721366600000|2024-07-19 05:23:20|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|8
1721366610000|2024-07-19 05:23:30|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|0
1721366620000|2024-07-19 05:23:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1721366630000|2024-07-19 05:23:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1721366640000|2024-07-19 05:24:00|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|2
1721366650000|2024-07-19 05:24:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|1
1721366660000|2024-07-19 05:24:20|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|4
1721366670000|2024-07-19 05:24:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1721366680000|2024-07-19 05:24:40|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1721366690000|2024-07-19 05:24:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1721366700000|2024-07-19 05:25:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1721366740000|2024-07-19 05:25:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1721366750000|2024-07-19 05:25:50|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|3
1721366760000|2024-07-19 05:26:00|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|0
1721366770000|2024-07-19 05:26:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1721366780000|2024-07-19 05:26:20|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|5
1721366790000|2024-07-19 05:26:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.1|2200.8|0
1721366800000|2024-07-19 05:26:40|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201.1|2200.8|0
1721366810000|2024-07-19 05:26:50|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2200.9|2200.6|1
1721366820000|2024-07-19 05:27:00|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.4|2200.1|11
1721366830000|2024-07-19 05:27:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1721366840000|2024-07-19 05:27:20|||||||||1
1721366850000|2024-07-19 05:27:30|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|2
1721366860000|2024-07-19 05:27:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|1
1721366870000|2024-07-19 05:27:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1721366880000|2024-07-19 05:28:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1721366890000|2024-07-19 05:28:10|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|1
1721366910000|2024-07-19 05:28:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1721366920000|2024-07-19 05:28:40|||||||||1
1721366930000|2024-07-19 05:28:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1721366940000|2024-07-19 05:29:00|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.9|2200.6|5
1721366960000|2024-07-19 05:29:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1721366970000|2024-07-19 05:29:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1721367000000|2024-07-19 05:30:00|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|2
1721367010000|2024-07-19 05:30:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1721367020000|2024-07-19 05:30:20|||||||||1
1721367030000|2024-07-19 05:30:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1721367040000|2024-07-19 05:30:40|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|1
1721367060000|2024-07-19 05:31:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1721367100000|2024-07-19 05:31:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1721367110000|2024-07-19 05:31:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1721367120000|2024-07-19 05:32:00|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|1
1721367140000|2024-07-19 05:32:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1721367150000|2024-07-19 05:32:30|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2201|2200.7|1
1721367170000|2024-07-19 05:32:50|||||||||2
1721367180000|2024-07-19 05:33:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|2
1721367190000|2024-07-19 05:33:10|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|1
1721367210000|2024-07-19 05:33:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1721367230000|2024-07-19 05:33:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721367240000|2024-07-19 05:34:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721367260000|2024-07-19 05:34:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1721367270000|2024-07-19 05:34:30|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|4
1721367290000|2024-07-19 05:34:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721367300000|2024-07-19 05:35:00|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1721367320000|2024-07-19 05:35:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1721367330000|2024-07-19 05:35:30|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|2
1721367340000|2024-07-19 05:35:40|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|1
1721367360000|2024-07-19 05:36:00|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|6
1721367370000|2024-07-19 05:36:10|||||||||1
1721367380000|2024-07-19 05:36:20|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1721367390000|2024-07-19 05:36:30|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|1
1721367400000|2024-07-19 05:36:40|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1721367410000|2024-07-19 05:36:50|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1721367430000|2024-07-19 05:37:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|0
1721367450000|2024-07-19 05:37:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|1
1721367460000|2024-07-19 05:37:40|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1721367470000|2024-07-19 05:37:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1721367480000|2024-07-19 05:38:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1721367490000|2024-07-19 05:38:10|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|4
1721367500000|2024-07-19 05:38:20|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|4
1721367510000|2024-07-19 05:38:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1721367520000|2024-07-19 05:38:40|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|1
1721367530000|2024-07-19 05:38:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|10
1721367540000|2024-07-19 05:39:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|3
1721367550000|2024-07-19 05:39:10|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1721367570000|2024-07-19 05:39:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1721367580000|2024-07-19 05:39:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1721367600000|2024-07-19 05:40:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1721367610000|2024-07-19 05:40:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1721367650000|2024-07-19 05:40:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|1
1721367660000|2024-07-19 05:41:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2
1721367670000|2024-07-19 05:41:10|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|2
1721367680000|2024-07-19 05:41:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1721367690000|2024-07-19 05:41:30|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|1
1721367710000|2024-07-19 05:41:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1721367720000|2024-07-19 05:42:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1721367730000|2024-07-19 05:42:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2
1721367740000|2024-07-19 05:42:20|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|1
1721367750000|2024-07-19 05:42:30|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1721367770000|2024-07-19 05:42:50|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|3
1721367780000|2024-07-19 05:43:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1721367810000|2024-07-19 05:43:30|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1721367830000|2024-07-19 05:43:50|||||||||1
1721367840000|2024-07-19 05:44:00|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|4
1721367850000|2024-07-19 05:44:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|2
1721367860000|2024-07-19 05:44:20|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|4
1721367870000|2024-07-19 05:44:30|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1721367880000|2024-07-19 05:44:40|||||||||1
1721367890000|2024-07-19 05:44:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1721367900000|2024-07-19 05:45:00|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|1
1721367920000|2024-07-19 05:45:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|1
1721367960000|2024-07-19 05:46:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1721367970000|2024-07-19 05:46:10|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|1
1721367990000|2024-07-19 05:46:30|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|3
1721368010000|2024-07-19 05:46:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1721368020000|2024-07-19 05:47:00|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|1
1721368030000|2024-07-19 05:47:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|1
1721368040000|2024-07-19 05:47:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1721368050000|2024-07-19 05:47:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|3
1721368060000|2024-07-19 05:47:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1721368080000|2024-07-19 05:48:00|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1721368090000|2024-07-19 05:48:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|4
1721368100000|2024-07-19 05:48:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1721368120000|2024-07-19 05:48:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1721368150000|2024-07-19 05:49:10|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1721368160000|2024-07-19 05:49:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|0
1721368170000|2024-07-19 05:49:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|0
1721368180000|2024-07-19 05:49:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|0
1721368200000|2024-07-19 05:50:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|4
1721368210000|2024-07-19 05:50:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1721368230000|2024-07-19 05:50:30|||||||||5
1721368250000|2024-07-19 05:50:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|1
1721368260000|2024-07-19 05:51:00|||||||||1
1721368270000|2024-07-19 05:51:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1721368280000|2024-07-19 05:51:20|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|0
1721368310000|2024-07-19 05:51:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|20
1721368320000|2024-07-19 05:52:00|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|3
1721368340000|2024-07-19 05:52:20|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|2
1721368350000|2024-07-19 05:52:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|8
1721368360000|2024-07-19 05:52:40|2201.4|2201.1|2201.3|2201|2201.5|2201.2|2201.3|2201|5
1721368370000|2024-07-19 05:52:50|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|0
1721368380000|2024-07-19 05:53:00|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1721368390000|2024-07-19 05:53:10|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1721368400000|2024-07-19 05:53:20|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1721368410000|2024-07-19 05:53:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1721368420000|2024-07-19 05:53:40|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|3
1721368430000|2024-07-19 05:53:50|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1721368440000|2024-07-19 05:54:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2
1721368450000|2024-07-19 05:54:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1721368480000|2024-07-19 05:54:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|1
1721368490000|2024-07-19 05:54:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1721368500000|2024-07-19 05:55:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1721368510000|2024-07-19 05:55:10|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1721368520000|2024-07-19 05:55:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|0
1721368530000|2024-07-19 05:55:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|0
1721368550000|2024-07-19 05:55:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1721368560000|2024-07-19 05:56:00|||||||||1
1721368570000|2024-07-19 05:56:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721368590000|2024-07-19 05:56:30|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1721368610000|2024-07-19 05:56:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1721368640000|2024-07-19 05:57:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|0
1721368650000|2024-07-19 05:57:30|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|0
1721368660000|2024-07-19 05:57:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721368670000|2024-07-19 05:57:50|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1721368680000|2024-07-19 05:58:00|||||||||3
1721368700000|2024-07-19 05:58:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1721368710000|2024-07-19 05:58:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2
1721368720000|2024-07-19 05:58:40|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|8
1721368740000|2024-07-19 05:59:00|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|2
1721368750000|2024-07-19 05:59:10|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|4
1721368780000|2024-07-19 05:59:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|10
1721368800000|2024-07-19 06:00:00|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|17
1721368810000|2024-07-19 06:00:10|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|2
1721368820000|2024-07-19 06:00:20|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|5
1721368830000|2024-07-19 06:00:30|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|5
1721368840000|2024-07-19 06:00:40|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|0
1721368850000|2024-07-19 06:00:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1721368860000|2024-07-19 06:01:00|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|5
1721368870000|2024-07-19 06:01:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1721368880000|2024-07-19 06:01:20|2202.3|2202|2202.5|2202.2|2202.6|2202.3|2202.3|2202|11
1721368890000|2024-07-19 06:01:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|4
1721368900000|2024-07-19 06:01:40|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|13
1721368910000|2024-07-19 06:01:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|2
1721368920000|2024-07-19 06:02:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1721368930000|2024-07-19 06:02:10|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.7|2202.4|5
1721368940000|2024-07-19 06:02:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1721368950000|2024-07-19 06:02:30|2202.8|2202.5|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|1
1721368960000|2024-07-19 06:02:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|0
1721368970000|2024-07-19 06:02:50|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1721368980000|2024-07-19 06:03:00|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|14
1721368990000|2024-07-19 06:03:10|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1721369000000|2024-07-19 06:03:20|||||||||2
1721369010000|2024-07-19 06:03:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1721369020000|2024-07-19 06:03:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|1
1721369030000|2024-07-19 06:03:50|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|2
1721369040000|2024-07-19 06:04:00|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|2
1721369050000|2024-07-19 06:04:10|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1721369060000|2024-07-19 06:04:20|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|1
1721369070000|2024-07-19 06:04:30|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1721369080000|2024-07-19 06:04:40|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|2
1721369090000|2024-07-19 06:04:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1721369100000|2024-07-19 06:05:00|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1721369110000|2024-07-19 06:05:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1721369120000|2024-07-19 06:05:20|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1721369130000|2024-07-19 06:05:30|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|0
1721369140000|2024-07-19 06:05:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1721369160000|2024-07-19 06:06:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1721369170000|2024-07-19 06:06:10|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|7
1721369180000|2024-07-19 06:06:20|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|3
1721369190000|2024-07-19 06:06:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1721369200000|2024-07-19 06:06:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1721369210000|2024-07-19 06:06:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1721369220000|2024-07-19 06:07:00|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|15
1721369230000|2024-07-19 06:07:10|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|10
1721369240000|2024-07-19 06:07:20|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|5
1721369250000|2024-07-19 06:07:30|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|3
1721369260000|2024-07-19 06:07:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|7
1721369270000|2024-07-19 06:07:50|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|1
1721369280000|2024-07-19 06:08:00|2204|2203.7|2204|2203.7|2204|2203.7|2203.7|2203.4|9
1721369290000|2024-07-19 06:08:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|5
1721369300000|2024-07-19 06:08:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|25
1721369310000|2024-07-19 06:08:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|3
1721369320000|2024-07-19 06:08:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|3
1721369330000|2024-07-19 06:08:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|1
1721369340000|2024-07-19 06:09:00|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|1
1721369350000|2024-07-19 06:09:10|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|1
1721369370000|2024-07-19 06:09:30|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|3
1721369380000|2024-07-19 06:09:40|2204|2203.7|2204.3|2204|2204.3|2204|2204|2203.7|2
1721369400000|2024-07-19 06:10:00|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|3
1721369410000|2024-07-19 06:10:10|2204.3|2204|2204.1|2203.8|2204.3|2204|2204|2203.7|5
1721369420000|2024-07-19 06:10:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1721369450000|2024-07-19 06:10:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|8
1721369460000|2024-07-19 06:11:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1721369470000|2024-07-19 06:11:10|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|7
1721369480000|2024-07-19 06:11:20|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|10
1721369490000|2024-07-19 06:11:30|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|0
1721369500000|2024-07-19 06:11:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|3
1721369510000|2024-07-19 06:11:50|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2202.9|2202.6|6
1721369520000|2024-07-19 06:12:00|2202.9|2202.6|2203|2202.7|2203.2|2202.9|2202.9|2202.6|2
1721369530000|2024-07-19 06:12:10|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|2
1721369540000|2024-07-19 06:12:20|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203|2202.7|1
1721369560000|2024-07-19 06:12:40|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1721369570000|2024-07-19 06:12:50|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2203|2202.7|2
1721369580000|2024-07-19 06:13:00|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|6
1721369590000|2024-07-19 06:13:10|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|1
1721369610000|2024-07-19 06:13:30|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1721369620000|2024-07-19 06:13:40|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|0
1721369630000|2024-07-19 06:13:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1721369640000|2024-07-19 06:14:00|2203|2202.7|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1721369650000|2024-07-19 06:14:10|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|27
1721369660000|2024-07-19 06:14:20|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|2
1721369670000|2024-07-19 06:14:30|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.3|2203|4
1721369680000|2024-07-19 06:14:40|2203.3|2203|2203.4|2203.1|2203.5|2203.2|2203.3|2203|1
1721369690000|2024-07-19 06:14:50|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|2
1721369700000|2024-07-19 06:15:00|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.8|2202.5|5
1721369710000|2024-07-19 06:15:10|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|2
1721369720000|2024-07-19 06:15:20|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1721369740000|2024-07-19 06:15:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1721369750000|2024-07-19 06:15:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1721369760000|2024-07-19 06:16:00|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1721369770000|2024-07-19 06:16:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|0
1721369780000|2024-07-19 06:16:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1721369800000|2024-07-19 06:16:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|2
1721369810000|2024-07-19 06:16:50|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1721369820000|2024-07-19 06:17:00|2203.2|2202.9|2202.8|2202.5|2203.2|2202.9|2202.8|2202.5|12
1721369830000|2024-07-19 06:17:10|||||||||2
1721369850000|2024-07-19 06:17:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|7
1721369860000|2024-07-19 06:17:40|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|1
1721369870000|2024-07-19 06:17:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1721369880000|2024-07-19 06:18:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1721369890000|2024-07-19 06:18:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1721369910000|2024-07-19 06:18:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|2
1721369920000|2024-07-19 06:18:40|2202.6|2202.3|2203.2|2202.9|2203.2|2202.9|2202.6|2202.3|15
1721369930000|2024-07-19 06:18:50|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|15
1721369940000|2024-07-19 06:19:00|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1721369950000|2024-07-19 06:19:10|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1721369960000|2024-07-19 06:19:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|10
1721369980000|2024-07-19 06:19:40|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|4
1721369990000|2024-07-19 06:19:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|31
1721370000000|2024-07-19 06:20:00|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|2
1721370010000|2024-07-19 06:20:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|1
1721370020000|2024-07-19 06:20:20|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|1
1721370030000|2024-07-19 06:20:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1721370060000|2024-07-19 06:21:00|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1721370070000|2024-07-19 06:21:10|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|2
1721370080000|2024-07-19 06:21:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1721370090000|2024-07-19 06:21:30|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|1
1721370110000|2024-07-19 06:21:50|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|2
1721370120000|2024-07-19 06:22:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|1
1721370150000|2024-07-19 06:22:30|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|1
1721370160000|2024-07-19 06:22:40|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1721370170000|2024-07-19 06:22:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721370180000|2024-07-19 06:23:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1721370190000|2024-07-19 06:23:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721370200000|2024-07-19 06:23:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1721370210000|2024-07-19 06:23:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1721370230000|2024-07-19 06:23:50|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|2
1721370240000|2024-07-19 06:24:00|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.3|2203|9
1721370250000|2024-07-19 06:24:10|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1721370260000|2024-07-19 06:24:20|||||||||2
1721370280000|2024-07-19 06:24:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721370290000|2024-07-19 06:24:50|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1721370300000|2024-07-19 06:25:00|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|3
1721370310000|2024-07-19 06:25:10|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|3
1721370320000|2024-07-19 06:25:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|9
1721370330000|2024-07-19 06:25:30|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|3
1721370340000|2024-07-19 06:25:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.2|2203.9|8
1721370350000|2024-07-19 06:25:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|3
1721370360000|2024-07-19 06:26:00|2204.4|2204.1|2204.3|2204|2204.5|2204.2|2204.2|2203.9|6
1721370370000|2024-07-19 06:26:10|2204.2|2203.9|2203.9|2203.6|2204.3|2204|2203.9|2203.6|26
1721370380000|2024-07-19 06:26:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1721370390000|2024-07-19 06:26:30|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|1
1721370420000|2024-07-19 06:27:00|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1721370430000|2024-07-19 06:27:10|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|1
1721370440000|2024-07-19 06:27:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|2
1721370480000|2024-07-19 06:28:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|3
1721370510000|2024-07-19 06:28:30|2204|2203.7|2204|2203.7|2204|2203.7|2203.9|2203.6|2
1721370520000|2024-07-19 06:28:40|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.9|2203.6|3
1721370530000|2024-07-19 06:28:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721370540000|2024-07-19 06:29:00|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1721370560000|2024-07-19 06:29:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721370570000|2024-07-19 06:29:30|||||||||1
1721370580000|2024-07-19 06:29:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721370590000|2024-07-19 06:29:50|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1721370600000|2024-07-19 06:30:00|2204.3|2204|2205.1|2204.8|2205.1|2204.8|2204.3|2204|39
1721370610000|2024-07-19 06:30:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|12
1721370620000|2024-07-19 06:30:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|16
1721370630000|2024-07-19 06:30:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1721370640000|2024-07-19 06:30:40|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|12
1721370650000|2024-07-19 06:30:50|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.9|2204.6|6
1721370660000|2024-07-19 06:31:00|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|1
1721370670000|2024-07-19 06:31:10|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|3
1721370680000|2024-07-19 06:31:20|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|1
1721370690000|2024-07-19 06:31:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|6
1721370700000|2024-07-19 06:31:40|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|7
1721370710000|2024-07-19 06:31:50|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|2
1721370720000|2024-07-19 06:32:00|2204.6|2204.3|2205|2204.7|2205|2204.7|2204.6|2204.3|13
1721370730000|2024-07-19 06:32:10|2205.1|2204.8|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|29
1721370740000|2024-07-19 06:32:20|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1721370750000|2024-07-19 06:32:30|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|4
1721370760000|2024-07-19 06:32:40|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1721370770000|2024-07-19 06:32:50|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|11
1721370780000|2024-07-19 06:33:00|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|26
1721370790000|2024-07-19 06:33:10|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|14
1721370800000|2024-07-19 06:33:20|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|0
1721370810000|2024-07-19 06:33:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|40
1721370820000|2024-07-19 06:33:40|2205.7|2205.4|2205.2|2204.9|2205.8|2205.5|2205.2|2204.9|4
1721370830000|2024-07-19 06:33:50|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|1
1721370840000|2024-07-19 06:34:00|2204.8|2204.5|2205|2204.7|2205.1|2204.8|2204.8|2204.5|8
1721370850000|2024-07-19 06:34:10|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1721370860000|2024-07-19 06:34:20|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|1
1721370890000|2024-07-19 06:34:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2
1721370900000|2024-07-19 06:35:00|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|1
1721370910000|2024-07-19 06:35:10|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.3|2204|2
1721370920000|2024-07-19 06:35:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1721370930000|2024-07-19 06:35:30|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1721370940000|2024-07-19 06:35:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|19
1721370950000|2024-07-19 06:35:50|2204.3|2204|2204|2203.7|2204.3|2204|2204|2203.7|1
1721370960000|2024-07-19 06:36:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|6
1721370970000|2024-07-19 06:36:10|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1721370980000|2024-07-19 06:36:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1721370990000|2024-07-19 06:36:30|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|2
1721371000000|2024-07-19 06:36:40|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|4
1721371010000|2024-07-19 06:36:50|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|7
1721371020000|2024-07-19 06:37:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|53
1721371030000|2024-07-19 06:37:10|||||||||1
1721371040000|2024-07-19 06:37:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1721371050000|2024-07-19 06:37:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1721371060000|2024-07-19 06:37:40|2204.1|2203.8|2204.4|2204.1|2204.4|2204.1|2204.1|2203.8|4
1721371070000|2024-07-19 06:37:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|4
1721371080000|2024-07-19 06:38:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|6
1721371090000|2024-07-19 06:38:10|2204.6|2204.3|2204.1|2203.8|2204.7|2204.4|2204.1|2203.8|10
1721371100000|2024-07-19 06:38:20|2204|2203.7|2204.1|2203.8|2204.2|2203.9|2203.9|2203.6|1
1721371110000|2024-07-19 06:38:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721371120000|2024-07-19 06:38:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204|2203.7|2
1721371130000|2024-07-19 06:38:50|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|2
1721371140000|2024-07-19 06:39:00|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|16
1721371150000|2024-07-19 06:39:10|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|8
1721371160000|2024-07-19 06:39:20|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|3
1721371170000|2024-07-19 06:39:30|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|4
1721371180000|2024-07-19 06:39:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1721371190000|2024-07-19 06:39:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|24
1721371200000|2024-07-19 06:40:00|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|8
1721371210000|2024-07-19 06:40:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1721371240000|2024-07-19 06:40:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|2
1721371260000|2024-07-19 06:41:00|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1721371270000|2024-07-19 06:41:10|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|6
1721371280000|2024-07-19 06:41:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1721371290000|2024-07-19 06:41:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1721371300000|2024-07-19 06:41:40|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1721371310000|2024-07-19 06:41:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1721371320000|2024-07-19 06:42:00|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|4
1721371330000|2024-07-19 06:42:10|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1721371350000|2024-07-19 06:42:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1721371360000|2024-07-19 06:42:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1721371370000|2024-07-19 06:42:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1721371380000|2024-07-19 06:43:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|3
1721371400000|2024-07-19 06:43:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|3
1721371410000|2024-07-19 06:43:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|3
1721371420000|2024-07-19 06:43:40|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|1
1721371440000|2024-07-19 06:44:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203|2202.7|0
1721371460000|2024-07-19 06:44:20|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|2
1721371470000|2024-07-19 06:44:30|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|48
1721371480000|2024-07-19 06:44:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1721371490000|2024-07-19 06:44:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1721371500000|2024-07-19 06:45:00|2203.8|2203.5|2203.8|2203.5|2204|2203.7|2203.8|2203.5|6
1721371510000|2024-07-19 06:45:10|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|1
1721371520000|2024-07-19 06:45:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1721371530000|2024-07-19 06:45:30|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|2
1721371540000|2024-07-19 06:45:40|||||||||1
1721371550000|2024-07-19 06:45:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|4
1721371560000|2024-07-19 06:46:00|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|1
1721371580000|2024-07-19 06:46:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|2
1721371600000|2024-07-19 06:46:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|4
1721371620000|2024-07-19 06:47:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1721371630000|2024-07-19 06:47:10|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1721371640000|2024-07-19 06:47:20|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|1
1721371650000|2024-07-19 06:47:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721371660000|2024-07-19 06:47:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1721371670000|2024-07-19 06:47:50|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1721371680000|2024-07-19 06:48:00|||||||||1
1721371690000|2024-07-19 06:48:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|4
1721371700000|2024-07-19 06:48:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|9
1721371710000|2024-07-19 06:48:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|5
1721371720000|2024-07-19 06:48:40|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.7|2203.4|3
1721371730000|2024-07-19 06:48:50|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|1
1721371740000|2024-07-19 06:49:00|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1721371750000|2024-07-19 06:49:10|2203.6|2203.3|2203.1|2202.8|2203.6|2203.3|2203.1|2202.8|7
1721371760000|2024-07-19 06:49:20|2203|2202.7|2203|2202.7|2203.2|2202.9|2202.9|2202.6|4
1721371770000|2024-07-19 06:49:30|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|1
1721371780000|2024-07-19 06:49:40|2202.5|2202.2|2202.1|2201.8|2202.5|2202.2|2202|2201.7|14
1721371790000|2024-07-19 06:49:50|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|10
1721371800000|2024-07-19 06:50:00|2202.3|2202|2202|2201.7|2202.4|2202.1|2201.6|2201.3|19
1721371810000|2024-07-19 06:50:10|2201.9|2201.6|2201.4|2201.1|2202.1|2201.8|2201.3|2201|9
1721371820000|2024-07-19 06:50:20|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201|2200.7|4
1721371830000|2024-07-19 06:50:30|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.5|2200.2|8
1721371840000|2024-07-19 06:50:40|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|7
1721371850000|2024-07-19 06:50:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|1
1721371860000|2024-07-19 06:51:00|2200|2199.7|2200|2199.7|2200|2199.7|2199.8|2199.5|4
1721371870000|2024-07-19 06:51:10|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.8|2199.5|3
1721371880000|2024-07-19 06:51:20|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.3|2199|0
1721371890000|2024-07-19 06:51:30|2199.4|2199.1|2199.3|2199|2199.6|2199.3|2199.2|2198.9|21
1721371900000|2024-07-19 06:51:40|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2198.9|2198.6|2
1721371910000|2024-07-19 06:51:50|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.7|2198.4|6
1721371920000|2024-07-19 06:52:00|2198.6|2198.3|2199.1|2198.8|2199.4|2199.1|2198.6|2198.3|13
1721371930000|2024-07-19 06:52:10|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.6|2198.3|9
1721371940000|2024-07-19 06:52:20|2198.9|2198.6|2198.3|2198|2198.9|2198.6|2198.3|2198|15
1721371950000|2024-07-19 06:52:30|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|7
1721371960000|2024-07-19 06:52:40|2198.4|2198.1|2198.3|2198|2198.7|2198.4|2198.3|2198|26
1721371970000|2024-07-19 06:52:50|2198.4|2198.1|2199.1|2198.8|2199.1|2198.8|2198.4|2198.1|8
1721371980000|2024-07-19 06:53:00|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|5
1721371990000|2024-07-19 06:53:10|2199.6|2199.3|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|43
1721372000000|2024-07-19 06:53:20|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|4
1721372010000|2024-07-19 06:53:30|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|3
1721372020000|2024-07-19 06:53:40|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|1
1721372030000|2024-07-19 06:53:50|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|2
1721372040000|2024-07-19 06:54:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|2
1721372050000|2024-07-19 06:54:10|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|10
1721372060000|2024-07-19 06:54:20|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|8
1721372070000|2024-07-19 06:54:30|2199.3|2199|2198.6|2198.3|2199.3|2199|2198.6|2198.3|22
1721372080000|2024-07-19 06:54:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.3|2198|13
1721372090000|2024-07-19 06:54:50|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|1
1721372100000|2024-07-19 06:55:00|2198.6|2198.3|2197.8|2197.5|2198.7|2198.4|2197.8|2197.5|29
1721372110000|2024-07-19 06:55:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|23
1721372120000|2024-07-19 06:55:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|74
1721372130000|2024-07-19 06:55:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|2
1721372140000|2024-07-19 06:55:40|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|2
1721372150000|2024-07-19 06:55:50|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|3
1721372160000|2024-07-19 06:56:00|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|7
1721372170000|2024-07-19 06:56:10|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|12
1721372180000|2024-07-19 06:56:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|1
1721372190000|2024-07-19 06:56:30|2197.9|2197.6|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|6
1721372200000|2024-07-19 06:56:40|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|2
1721372210000|2024-07-19 06:56:50|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|4
1721372220000|2024-07-19 06:57:00|2197.8|2197.5|2198|2197.7|2198.1|2197.8|2197.8|2197.5|6
1721372230000|2024-07-19 06:57:10|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|1
1721372240000|2024-07-19 06:57:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|1
1721372250000|2024-07-19 06:57:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|6
1721372260000|2024-07-19 06:57:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|2
1721372270000|2024-07-19 06:57:50|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1721372280000|2024-07-19 06:58:00|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|4
1721372290000|2024-07-19 06:58:10|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|4
1721372300000|2024-07-19 06:58:20|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|0
1721372310000|2024-07-19 06:58:30|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|0
1721372320000|2024-07-19 06:58:40|2198|2197.7|2197.4|2197.1|2198|2197.7|2197.2|2196.9|29
1721372330000|2024-07-19 06:58:50|2197.3|2197|2197.5|2197.2|2197.6|2197.3|2197.3|2197|3
1721372340000|2024-07-19 06:59:00|2197.3|2197|2197.1|2196.8|2197.5|2197.2|2196.9|2196.6|12
1721372350000|2024-07-19 06:59:10|2196.9|2196.6|2196.3|2196|2196.9|2196.6|2196.2|2195.9|47
1721372360000|2024-07-19 06:59:20|2196.2|2195.9|2196.4|2196.1|2196.7|2196.4|2196.2|2195.9|23
1721372370000|2024-07-19 06:59:30|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|10
1721372380000|2024-07-19 06:59:40|2196.3|2196|2196.5|2196.2|2196.6|2196.3|2196.3|2196|8
1721372390000|2024-07-19 06:59:50|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|20
1721372400000|2024-07-19 07:00:00|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196|2195.7|18
1721372410000|2024-07-19 07:00:10|2196.1|2195.8|2196.6|2196.3|2196.7|2196.4|2196.1|2195.8|16
1721372420000|2024-07-19 07:00:20|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|3
1721372430000|2024-07-19 07:00:30|2196.7|2196.4|2197|2196.7|2197.1|2196.8|2196.5|2196.2|5
1721372440000|2024-07-19 07:00:40|2196.9|2196.6|2196.9|2196.6|2197.5|2197.2|2196.9|2196.6|24
1721372450000|2024-07-19 07:00:50|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|2
1721372460000|2024-07-19 07:01:00|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.2|2195.9|12
1721372470000|2024-07-19 07:01:10|2196.5|2196.2|2196.5|2196.2|2196.6|2196.3|2196.4|2196.1|1
1721372480000|2024-07-19 07:01:20|2196.6|2196.3|2195.9|2195.6|2196.8|2196.5|2195.9|2195.6|23
1721372490000|2024-07-19 07:01:30|2196.1|2195.8|2196.2|2195.9|2196.3|2196|2195.8|2195.5|13
1721372500000|2024-07-19 07:01:40|2196|2195.7|2196.3|2196|2196.3|2196|2196|2195.7|8
1721372510000|2024-07-19 07:01:50|2196.4|2196.1|2197.3|2197|2197.3|2197|2196.4|2196.1|22
1721372520000|2024-07-19 07:02:00|2197.5|2197.2|2197.7|2197.4|2198|2197.7|2197.5|2197.2|33
1721372530000|2024-07-19 07:02:10|2197.8|2197.5|2198.4|2198.1|2198.5|2198.2|2197.7|2197.4|21
1721372540000|2024-07-19 07:02:20|2198.5|2198.2|2197.3|2197|2198.5|2198.2|2197.3|2197|13
1721372550000|2024-07-19 07:02:30|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2196.9|2196.6|1
1721372560000|2024-07-19 07:02:40|2196.9|2196.6|2196.5|2196.2|2196.9|2196.6|2196.4|2196.1|3
1721372570000|2024-07-19 07:02:50|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|0
1721372580000|2024-07-19 07:03:00|||||||||1
1721372590000|2024-07-19 07:03:10|2196.4|2196.1|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|17
1721372600000|2024-07-19 07:03:20|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|1
1721372610000|2024-07-19 07:03:30|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|7
1721372620000|2024-07-19 07:03:40|2196.2|2195.9|2196.1|2195.8|2196.4|2196.1|2196|2195.7|2
1721372630000|2024-07-19 07:03:50|2196|2195.7|2195.2|2194.9|2196.2|2195.9|2195.2|2194.9|19
1721372640000|2024-07-19 07:04:00|2195.3|2195|2194.8|2194.5|2195.7|2195.4|2194.8|2194.5|31
1721372650000|2024-07-19 07:04:10|2194.9|2194.6|2195.4|2195.1|2195.4|2195.1|2194.9|2194.6|9
1721372660000|2024-07-19 07:04:20|2195.3|2195|2195.7|2195.4|2195.9|2195.6|2195.3|2195|6
1721372670000|2024-07-19 07:04:30|2195.6|2195.3|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|2
1721372680000|2024-07-19 07:04:40|2195|2194.7|2195.4|2195.1|2195.9|2195.6|2195|2194.7|8
1721372690000|2024-07-19 07:04:50|2195.3|2195|2195.6|2195.3|2195.8|2195.5|2195.3|2195|7
1721372700000|2024-07-19 07:05:00|2195.5|2195.2|2195.5|2195.2|2195.8|2195.5|2195.5|2195.2|36
1721372710000|2024-07-19 07:05:10|2195.6|2195.3|2196.4|2196.1|2196.4|2196.1|2195.6|2195.3|21
1721372720000|2024-07-19 07:05:20|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|6
1721372730000|2024-07-19 07:05:30|2196.3|2196|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|20
1721372740000|2024-07-19 07:05:40|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|3
1721372750000|2024-07-19 07:05:50|2196|2195.7|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|8
1721372760000|2024-07-19 07:06:00|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.3|2195|3
1721372770000|2024-07-19 07:06:10|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|10
1721372780000|2024-07-19 07:06:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|12
1721372790000|2024-07-19 07:06:30|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|1
1721372800000|2024-07-19 07:06:40|2195.5|2195.2|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|5
1721372810000|2024-07-19 07:06:50|2195.3|2195|2195.3|2195|2195.3|2195|2195|2194.7|4
1721372820000|2024-07-19 07:07:00|2195.2|2194.9|2195|2194.7|2195.2|2194.9|2195|2194.7|5
1721372830000|2024-07-19 07:07:10|2195.1|2194.8|2195.6|2195.3|2195.7|2195.4|2195.1|2194.8|5
1721372840000|2024-07-19 07:07:20|2195.4|2195.1|2195.2|2194.9|2195.5|2195.2|2195.2|2194.9|5
1721372850000|2024-07-19 07:07:30|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|6
1721372860000|2024-07-19 07:07:40|2195|2194.7|2193.8|2193.5|2195|2194.7|2193.8|2193.5|26
1721372870000|2024-07-19 07:07:50|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.6|2193.3|31
1721372880000|2024-07-19 07:08:00|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|21
1721372890000|2024-07-19 07:08:10|2194|2193.7|2193.4|2193.1|2194.2|2193.9|2193.3|2193|18
1721372900000|2024-07-19 07:08:20|2193.3|2193|2193.7|2193.4|2193.7|2193.4|2193.3|2193|8
1721372910000|2024-07-19 07:08:30|2193.5|2193.2|2193.7|2193.4|2193.8|2193.5|2193.4|2193.1|2
1721372920000|2024-07-19 07:08:40|2193.6|2193.3|2193.7|2193.4|2194|2193.7|2193.6|2193.3|4
1721372930000|2024-07-19 07:08:50|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|1
1721372940000|2024-07-19 07:09:00|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.4|2193.1|13
1721372950000|2024-07-19 07:09:10|2193.7|2193.4|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|5
1721372960000|2024-07-19 07:09:20|2193.4|2193.1|2193.3|2193|2193.8|2193.5|2193.2|2192.9|18
1721372970000|2024-07-19 07:09:30|2193.5|2193.2|2193.1|2192.8|2193.5|2193.2|2193|2192.7|16
1721372980000|2024-07-19 07:09:40|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|1
1721372990000|2024-07-19 07:09:50|2193.4|2193.1|2193.3|2193|2193.7|2193.4|2193.2|2192.9|18
1721373000000|2024-07-19 07:10:00|2193.4|2193.1|2193.1|2192.8|2193.4|2193.1|2193|2192.7|7
1721373010000|2024-07-19 07:10:10|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.6|2192.3|6
1721373020000|2024-07-19 07:10:20|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|6
1721373030000|2024-07-19 07:10:30|2192.6|2192.3|2191.2|2190.9|2192.6|2192.3|2191.2|2190.9|72
1721373040000|2024-07-19 07:10:40|2191.1|2190.8|2190.1|2189.8|2191.1|2190.8|2190.1|2189.8|47
1721373050000|2024-07-19 07:10:50|2190.2|2189.9|2189.9|2189.6|2190.3|2190|2189.9|2189.6|57
1721373060000|2024-07-19 07:11:00|2190.1|2189.8|2190.3|2190|2190.3|2190|2189.9|2189.6|14
1721373070000|2024-07-19 07:11:10|2190.4|2190.1|2190.2|2189.9|2190.7|2190.4|2190|2189.7|24
1721373080000|2024-07-19 07:11:20|2190.1|2189.8|2190.8|2190.5|2190.8|2190.5|2190.1|2189.8|13
1721373090000|2024-07-19 07:11:30|2190.7|2190.4|2190.7|2190.4|2191|2190.7|2190.7|2190.4|10
1721373100000|2024-07-19 07:11:40|2190.5|2190.2|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|4
1721373110000|2024-07-19 07:11:50|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.2|2189.9|8
1721373120000|2024-07-19 07:12:00|2190.3|2190|2189.4|2189.1|2190.6|2190.3|2189.4|2189.1|204
1721373130000|2024-07-19 07:12:10|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.2|2188.9|56
1721373140000|2024-07-19 07:12:20|2189.8|2189.5|2190.3|2190|2190.5|2190.2|2189.8|2189.5|33
1721373150000|2024-07-19 07:12:30|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2190.3|2190|14
1721373160000|2024-07-19 07:12:40|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.4|2190.1|8
1721373170000|2024-07-19 07:12:50|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190|2189.7|8
1721373180000|2024-07-19 07:13:00|2190.2|2189.9|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|19
1721373190000|2024-07-19 07:13:10|2190|2189.7|2190|2189.7|2190|2189.7|2189.9|2189.6|7
1721373200000|2024-07-19 07:13:20|2190.3|2190|2191.2|2190.9|2191.2|2190.9|2190.2|2189.9|26
1721373210000|2024-07-19 07:13:30|2191.3|2191|2192.6|2192.3|2192.8|2192.5|2191.3|2191|54
1721373220000|2024-07-19 07:13:40|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.4|2192.1|20
1721373230000|2024-07-19 07:13:50|2192.6|2192.3|2192.7|2192.4|2192.9|2192.6|2192.6|2192.3|10
1721373240000|2024-07-19 07:14:00|2192.5|2192.2|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|42
1721373250000|2024-07-19 07:14:10|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2192.1|2191.8|4
1721373260000|2024-07-19 07:14:20|2192.3|2192|2192.7|2192.4|2192.7|2192.4|2192.3|2192|14
1721373270000|2024-07-19 07:14:30|2192.6|2192.3|2193.2|2192.9|2193.3|2193|2192.5|2192.2|32
1721373280000|2024-07-19 07:14:40|2193.3|2193|2193.6|2193.3|2193.6|2193.3|2193|2192.7|18
1721373290000|2024-07-19 07:14:50|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2193.1|2192.8|9
1721373300000|2024-07-19 07:15:00|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2193.1|2192.8|10
1721373310000|2024-07-19 07:15:10|2193.1|2192.8|2193.5|2193.2|2193.5|2193.2|2193.1|2192.8|4
1721373320000|2024-07-19 07:15:20|2193.6|2193.3|2193.9|2193.6|2194|2193.7|2193.6|2193.3|3
1721373330000|2024-07-19 07:15:30|2194.2|2193.9|2194.6|2194.3|2194.6|2194.3|2194.1|2193.8|15
1721373340000|2024-07-19 07:15:40|2194.7|2194.4|2195.5|2195.2|2195.6|2195.3|2194.6|2194.3|17
1721373350000|2024-07-19 07:15:50|2195.4|2195.1|2195.8|2195.5|2195.8|2195.5|2195.4|2195.1|7
1721373360000|2024-07-19 07:16:00|2195.7|2195.4|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|19
1721373370000|2024-07-19 07:16:10|2195.8|2195.5|2195.7|2195.4|2196|2195.7|2195.6|2195.3|22
1721373380000|2024-07-19 07:16:20|2195.6|2195.3|2195.6|2195.3|2195.7|2195.4|2195.4|2195.1|23
1721373390000|2024-07-19 07:16:30|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|6
1721373400000|2024-07-19 07:16:40|2195.9|2195.6|2196.4|2196.1|2196.5|2196.2|2195.9|2195.6|22
1721373410000|2024-07-19 07:16:50|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|3
1721373420000|2024-07-19 07:17:00|2196.4|2196.1|2196.9|2196.6|2196.9|2196.6|2196.4|2196.1|7
1721373430000|2024-07-19 07:17:10|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|13
1721373440000|2024-07-19 07:17:20|2197|2196.7|2197.7|2197.4|2197.7|2197.4|2197|2196.7|26
1721373450000|2024-07-19 07:17:30|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|7
1721373460000|2024-07-19 07:17:40|2197.8|2197.5|2198.7|2198.4|2198.7|2198.4|2197.6|2197.3|41
1721373470000|2024-07-19 07:17:50|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|31
1721373480000|2024-07-19 07:18:00|2198.8|2198.5|2197.8|2197.5|2198.9|2198.6|2197.3|2197|50
1721373490000|2024-07-19 07:18:10|2197.9|2197.6|2196.6|2196.3|2197.9|2197.6|2196.5|2196.2|22
1721373500000|2024-07-19 07:18:20|2196.8|2196.5|2197.3|2197|2197.6|2197.3|2196.8|2196.5|16
1721373510000|2024-07-19 07:18:30|2197.2|2196.9|2197.3|2197|2197.4|2197.1|2196.8|2196.5|14
1721373520000|2024-07-19 07:18:40|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197|2196.7|1
1721373530000|2024-07-19 07:18:50|2197.2|2196.9|2196.8|2196.5|2197.3|2197|2196.8|2196.5|4
1721373540000|2024-07-19 07:19:00|2196.9|2196.6|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|5
1721373550000|2024-07-19 07:19:10|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|2
1721373560000|2024-07-19 07:19:20|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|1
1721373570000|2024-07-19 07:19:30|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.6|2196.3|3
1721373580000|2024-07-19 07:19:40|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.9|2196.6|2
1721373590000|2024-07-19 07:19:50|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2196.9|2196.6|15
1721373600000|2024-07-19 07:20:00|2196.9|2196.6|2197.7|2197.4|2197.7|2197.4|2196.9|2196.6|3
1721373610000|2024-07-19 07:20:10|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|2
1721373620000|2024-07-19 07:20:20|2197.5|2197.2|2197.2|2196.9|2197.7|2197.4|2197.2|2196.9|8
1721373630000|2024-07-19 07:20:30|2197.1|2196.8|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|1
1721373640000|2024-07-19 07:20:40|2196.8|2196.5|2196.6|2196.3|2196.9|2196.6|2196.5|2196.2|1
1721373650000|2024-07-19 07:20:50|2196.5|2196.2|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|3
1721373660000|2024-07-19 07:21:00|2196.5|2196.2|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|10
1721373670000|2024-07-19 07:21:10|2197|2196.7|2197|2196.7|2197|2196.7|2196.9|2196.6|4
1721373680000|2024-07-19 07:21:20|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197.1|2196.8|5
1721373690000|2024-07-19 07:21:30|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|7
1721373700000|2024-07-19 07:21:40|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|6
1721373710000|2024-07-19 07:21:50|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|7
1721373720000|2024-07-19 07:22:00|2197.4|2197.1|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|12
1721373730000|2024-07-19 07:22:10|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198|2197.7|5
1721373740000|2024-07-19 07:22:20|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.3|2198|15
1721373750000|2024-07-19 07:22:30|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.3|2198|2
1721373760000|2024-07-19 07:22:40|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|3
1721373770000|2024-07-19 07:22:50|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|11
1721373780000|2024-07-19 07:23:00|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|2
1721373790000|2024-07-19 07:23:10|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|13
1721373800000|2024-07-19 07:23:20|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|2
1721373810000|2024-07-19 07:23:30|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.7|2198.4|1
1721373820000|2024-07-19 07:23:40|2199|2198.7|2199.6|2199.3|2199.6|2199.3|2199|2198.7|6
1721373830000|2024-07-19 07:23:50|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|4
1721373840000|2024-07-19 07:24:00|2199.6|2199.3|2199.8|2199.5|2199.9|2199.6|2199.5|2199.2|9
1721373850000|2024-07-19 07:24:10|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|3
1721373860000|2024-07-19 07:24:20|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|5
1721373870000|2024-07-19 07:24:30|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199|2198.7|2
1721373880000|2024-07-19 07:24:40|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2198.9|2198.6|7
1721373890000|2024-07-19 07:24:50|2199.1|2198.8|2198.9|2198.6|2199.3|2199|2198.9|2198.6|1
1721373900000|2024-07-19 07:25:00|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|10
1721373910000|2024-07-19 07:25:10|2198.4|2198.1|2198.2|2197.9|2198.5|2198.2|2197.9|2197.6|5
1721373920000|2024-07-19 07:25:20|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|0
1721373930000|2024-07-19 07:25:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|2
1721373940000|2024-07-19 07:25:40|2198|2197.7|2198.4|2198.1|2198.5|2198.2|2198|2197.7|9
1721373950000|2024-07-19 07:25:50|2198.5|2198.2|2198.5|2198.2|2198.7|2198.4|2198.4|2198.1|3
1721373960000|2024-07-19 07:26:00|2198.6|2198.3|2198.2|2197.9|2198.6|2198.3|2198.1|2197.8|10
1721373970000|2024-07-19 07:26:10|2198.1|2197.8|2198.3|2198|2198.4|2198.1|2197.8|2197.5|18
1721373980000|2024-07-19 07:26:20|2198.2|2197.9|2197.7|2197.4|2198.2|2197.9|2197.6|2197.3|39
1721373990000|2024-07-19 07:26:30|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|2
1721374000000|2024-07-19 07:26:40|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|16
1721374010000|2024-07-19 07:26:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|18
1721374020000|2024-07-19 07:27:00|2197.7|2197.4|2197.4|2197.1|2197.7|2197.4|2197.3|2197|30
1721374030000|2024-07-19 07:27:10|2197.3|2197|2197.1|2196.8|2197.3|2197|2197|2196.7|8
1721374040000|2024-07-19 07:27:20|2197.2|2196.9|2196.8|2196.5|2197.2|2196.9|2196.7|2196.4|0
1721374050000|2024-07-19 07:27:30|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.7|2196.4|7
1721374060000|2024-07-19 07:27:40|2196.9|2196.6|2197|2196.7|2197.1|2196.8|2196.7|2196.4|19
1721374070000|2024-07-19 07:27:50|2197.1|2196.8|2197.6|2197.3|2197.8|2197.5|2197.1|2196.8|4
1721374080000|2024-07-19 07:28:00|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|6
1721374090000|2024-07-19 07:28:10|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|15
1721374100000|2024-07-19 07:28:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|8
1721374110000|2024-07-19 07:28:30|2198.3|2198|2198.9|2198.6|2198.9|2198.6|2198.1|2197.8|8
1721374120000|2024-07-19 07:28:40|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|9
1721374130000|2024-07-19 07:28:50|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|9
1721374140000|2024-07-19 07:29:00|2198.3|2198|2198.1|2197.8|2198.3|2198|2198|2197.7|0
1721374150000|2024-07-19 07:29:10|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.8|2197.5|12
1721374160000|2024-07-19 07:29:20|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|1
1721374170000|2024-07-19 07:29:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1721374180000|2024-07-19 07:29:40|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.9|2197.6|4
1721374190000|2024-07-19 07:29:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|7
1721374200000|2024-07-19 07:30:00|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.8|2197.5|75
1721374210000|2024-07-19 07:30:10|2197.6|2197.3|2197|2196.7|2197.7|2197.4|2197|2196.7|3
1721374220000|2024-07-19 07:30:20|2196.9|2196.6|2196.6|2196.3|2196.9|2196.6|2196.6|2196.3|4
1721374230000|2024-07-19 07:30:30|2196.5|2196.2|2196.9|2196.6|2197|2196.7|2196.5|2196.2|13
1721374240000|2024-07-19 07:30:40|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|1
1721374250000|2024-07-19 07:30:50|2197.3|2197|2197.7|2197.4|2197.7|2197.4|2197.3|2197|0
1721374260000|2024-07-19 07:31:00|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.6|2197.3|4
1721374270000|2024-07-19 07:31:10|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|5
1721374280000|2024-07-19 07:31:20|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|7
1721374290000|2024-07-19 07:31:30|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|1
1721374300000|2024-07-19 07:31:40|2198.3|2198|2198.8|2198.5|2198.9|2198.6|2198.3|2198|13
1721374310000|2024-07-19 07:31:50|2198.7|2198.4|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|26
1721374320000|2024-07-19 07:32:00|2198.6|2198.3|2198.8|2198.5|2199|2198.7|2198.5|2198.2|9
1721374330000|2024-07-19 07:32:10|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.9|2198.6|2
1721374340000|2024-07-19 07:32:20|2198.9|2198.6|2198.6|2198.3|2199|2198.7|2198.6|2198.3|10
1721374350000|2024-07-19 07:32:30|2198.5|2198.2|2198.7|2198.4|2198.8|2198.5|2198.3|2198|16
1721374360000|2024-07-19 07:32:40|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.4|2198.1|4
1721374370000|2024-07-19 07:32:50|2198.4|2198.1|2198.9|2198.6|2198.9|2198.6|2198.4|2198.1|10
1721374380000|2024-07-19 07:33:00|2199|2198.7|2199.3|2199|2199.4|2199.1|2199|2198.7|9
1721374390000|2024-07-19 07:33:10|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|6
1721374400000|2024-07-19 07:33:20|2199.1|2198.8|2198.9|2198.6|2199.3|2199|2198.9|2198.6|14
1721374410000|2024-07-19 07:33:30|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.8|2198.5|1
1721374420000|2024-07-19 07:33:40|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.8|2198.5|17
1721374430000|2024-07-19 07:33:50|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2199|2198.7|1
1721374440000|2024-07-19 07:34:00|2199|2198.7|2198.8|2198.5|2199|2198.7|2198.8|2198.5|11
1721374450000|2024-07-19 07:34:10|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|4
1721374460000|2024-07-19 07:34:20|2198.3|2198|2198.7|2198.4|2198.8|2198.5|2198.3|2198|7
1721374470000|2024-07-19 07:34:30|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|6
1721374480000|2024-07-19 07:34:40|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|0
1721374490000|2024-07-19 07:34:50|2198|2197.7|2198.2|2197.9|2198.5|2198.2|2197.9|2197.6|65
1721374500000|2024-07-19 07:35:00|2198.3|2198|2198.3|2198|2198.3|2198|2198.1|2197.8|1
1721374510000|2024-07-19 07:35:10|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|3
1721374520000|2024-07-19 07:35:20|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|0
1721374530000|2024-07-19 07:35:30|2198.4|2198.1|2198.9|2198.6|2198.9|2198.6|2198.4|2198.1|2
1721374540000|2024-07-19 07:35:40|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|2
1721374550000|2024-07-19 07:35:50|2198.9|2198.6|2197.7|2197.4|2198.9|2198.6|2197.7|2197.4|39
1721374560000|2024-07-19 07:36:00|2197.8|2197.5|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|3
1721374570000|2024-07-19 07:36:10|2197.8|2197.5|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|1
1721374580000|2024-07-19 07:36:20|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.9|2196.6|4
1721374590000|2024-07-19 07:36:30|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|6
1721374600000|2024-07-19 07:36:40|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|14
1721374610000|2024-07-19 07:36:50|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|5
1721374620000|2024-07-19 07:37:00|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196|2195.7|15
1721374630000|2024-07-19 07:37:10|2196|2195.7|2196|2195.7|2196|2195.7|2195.9|2195.6|3
1721374640000|2024-07-19 07:37:20|2196.1|2195.8|2196.4|2196.1|2196.5|2196.2|2195.9|2195.6|23
1721374650000|2024-07-19 07:37:30|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.2|2195.9|6
1721374660000|2024-07-19 07:37:40|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196.1|2195.8|4
1721374670000|2024-07-19 07:37:50|2196.1|2195.8|2195.3|2195|2196.1|2195.8|2195.3|2195|6
1721374680000|2024-07-19 07:38:00|2195.4|2195.1|2194.8|2194.5|2195.4|2195.1|2194.8|2194.5|14
1721374690000|2024-07-19 07:38:10|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2193.6|2193.3|33
1721374700000|2024-07-19 07:38:20|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.2|2193.9|9
1721374710000|2024-07-19 07:38:30|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|7
1721374720000|2024-07-19 07:38:40|2195|2194.7|2195.1|2194.8|2195.2|2194.9|2194.9|2194.6|1
1721374730000|2024-07-19 07:38:50|2195.2|2194.9|2195.5|2195.2|2195.6|2195.3|2195.2|2194.9|7
1721374740000|2024-07-19 07:39:00|2195.4|2195.1|2195.8|2195.5|2195.8|2195.5|2195.2|2194.9|11
1721374750000|2024-07-19 07:39:10|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|2
1721374760000|2024-07-19 07:39:20|2195.9|2195.6|2196.3|2196|2196.3|2196|2195.9|2195.6|5
1721374770000|2024-07-19 07:39:30|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|3
1721374780000|2024-07-19 07:39:40|2196.2|2195.9|2196.8|2196.5|2197|2196.7|2196.2|2195.9|18
1721374790000|2024-07-19 07:39:50|2196.9|2196.6|2196.4|2196.1|2196.9|2196.6|2196.3|2196|37
1721374800000|2024-07-19 07:40:00|2196.3|2196|2196.4|2196.1|2196.5|2196.2|2196.2|2195.9|11
1721374810000|2024-07-19 07:40:10|2196.5|2196.2|2195.7|2195.4|2196.5|2196.2|2195.6|2195.3|8
1721374820000|2024-07-19 07:40:20|2195.6|2195.3|2195|2194.7|2195.6|2195.3|2195|2194.7|5
1721374830000|2024-07-19 07:40:30|2194.9|2194.6|2194.4|2194.1|2194.9|2194.6|2194.4|2194.1|14
1721374840000|2024-07-19 07:40:40|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|19
1721374850000|2024-07-19 07:40:50|2194.7|2194.4|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|16
1721374860000|2024-07-19 07:41:00|2194.5|2194.2|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|6
1721374870000|2024-07-19 07:41:10|2194.1|2193.8|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|2
1721374880000|2024-07-19 07:41:20|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|8
1721374890000|2024-07-19 07:41:30|2193.1|2192.8|2192.1|2191.8|2193.1|2192.8|2192.1|2191.8|17
1721374900000|2024-07-19 07:41:40|2191.9|2191.6|2191.3|2191|2192|2191.7|2191.1|2190.8|43
1721374910000|2024-07-19 07:41:50|2191.2|2190.9|2191.2|2190.9|2191.4|2191.1|2191|2190.7|20
1721374920000|2024-07-19 07:42:00|2191.1|2190.8|2190.2|2189.9|2191.2|2190.9|2190.2|2189.9|134
1721374930000|2024-07-19 07:42:10|2190|2189.7|2190|2189.7|2190.2|2189.9|2189.8|2189.5|62
1721374940000|2024-07-19 07:42:20|2189.9|2189.6|2190.1|2189.8|2190.8|2190.5|2189.9|2189.6|128
1721374950000|2024-07-19 07:42:30|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190|2189.7|42
1721374960000|2024-07-19 07:42:40|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|8
1721374970000|2024-07-19 07:42:50|2189.8|2189.5|2189.5|2189.2|2190.1|2189.8|2189.4|2189.1|32
1721374980000|2024-07-19 07:43:00|2189.6|2189.3|2189.4|2189.1|2190|2189.7|2189.4|2189.1|35
1721374990000|2024-07-19 07:43:10|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.3|2189|4
1721375000000|2024-07-19 07:43:20|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|22
1721375010000|2024-07-19 07:43:30|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|32
1721375020000|2024-07-19 07:43:40|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|26
1721375030000|2024-07-19 07:43:50|2188.5|2188.2|2188.9|2188.6|2189|2188.7|2188.5|2188.2|112
1721375040000|2024-07-19 07:44:00|2189.1|2188.8|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|13
1721375050000|2024-07-19 07:44:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|37
1721375060000|2024-07-19 07:44:20|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.8|2189.5|2
1721375070000|2024-07-19 07:44:30|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|7
1721375080000|2024-07-19 07:44:40|2190.2|2189.9|2191.1|2190.8|2191.1|2190.8|2190.2|2189.9|13
1721375090000|2024-07-19 07:44:50|2191.2|2190.9|2191.1|2190.8|2191.4|2191.1|2191|2190.7|16
1721375100000|2024-07-19 07:45:00|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2191.3|2191|5
1721375110000|2024-07-19 07:45:10|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|19
1721375120000|2024-07-19 07:45:20|2191.9|2191.6|2191.6|2191.3|2191.9|2191.6|2191.6|2191.3|7
1721375130000|2024-07-19 07:45:30|2191.3|2191|2191.5|2191.2|2191.6|2191.3|2191.2|2190.9|3
1721375140000|2024-07-19 07:45:40|2191.6|2191.3|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|10
1721375150000|2024-07-19 07:45:50|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192|2191.7|10
1721375160000|2024-07-19 07:46:00|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192.1|2191.8|0
1721375170000|2024-07-19 07:46:10|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|4
1721375180000|2024-07-19 07:46:20|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2191.8|2191.5|27
1721375190000|2024-07-19 07:46:30|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2192|2191.7|3
1721375200000|2024-07-19 07:46:40|2192|2191.7|2191.8|2191.5|2192|2191.7|2191.6|2191.3|6
1721375210000|2024-07-19 07:46:50|2191.9|2191.6|2191.9|2191.6|2192.1|2191.8|2191.8|2191.5|3
1721375220000|2024-07-19 07:47:00|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|4
1721375230000|2024-07-19 07:47:10|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|4
1721375240000|2024-07-19 07:47:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|1
1721375250000|2024-07-19 07:47:30|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|1
1721375260000|2024-07-19 07:47:40|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.5|2191.2|12
1721375270000|2024-07-19 07:47:50|2191.8|2191.5|2191.4|2191.1|2192.1|2191.8|2191.4|2191.1|8
1721375280000|2024-07-19 07:48:00|2191.6|2191.3|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|14
1721375290000|2024-07-19 07:48:10|2191.6|2191.3|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|2
1721375300000|2024-07-19 07:48:20|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|1
1721375310000|2024-07-19 07:48:30|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.7|2191.4|1
1721375320000|2024-07-19 07:48:40|2192.2|2191.9|2191.9|2191.6|2192.4|2192.1|2191.8|2191.5|23
1721375330000|2024-07-19 07:48:50|2191.7|2191.4|2192|2191.7|2192.1|2191.8|2191.7|2191.4|6
1721375340000|2024-07-19 07:49:00|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|1
1721375350000|2024-07-19 07:49:10|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|6
1721375360000|2024-07-19 07:49:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.3|2192|6
1721375370000|2024-07-19 07:49:30|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|7
1721375380000|2024-07-19 07:49:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|3
1721375390000|2024-07-19 07:49:50|2192.9|2192.6|2193|2192.7|2193.3|2193|2192.8|2192.5|8
1721375400000|2024-07-19 07:50:00|2192.9|2192.6|2194|2193.7|2194|2193.7|2192.9|2192.6|18
1721375410000|2024-07-19 07:50:10|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.8|2193.5|8
1721375420000|2024-07-19 07:50:20|2193.9|2193.6|2195.3|2195|2195.3|2195|2193.9|2193.6|178
1721375430000|2024-07-19 07:50:30|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|23
1721375440000|2024-07-19 07:50:40|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|24
1721375450000|2024-07-19 07:50:50|2196.5|2196.2|2197.1|2196.8|2197.1|2196.8|2196.4|2196.1|12
1721375460000|2024-07-19 07:51:00|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.8|2196.5|3
1721375470000|2024-07-19 07:51:10|2197|2196.7|2196|2195.7|2197|2196.7|2196|2195.7|8
1721375480000|2024-07-19 07:51:20|2196.1|2195.8|2196.2|2195.9|2196.3|2196|2196.1|2195.8|1
1721375490000|2024-07-19 07:51:30|2196.3|2196|2195|2194.7|2196.3|2196|2195|2194.7|26
1721375500000|2024-07-19 07:51:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|6
1721375510000|2024-07-19 07:51:50|2194.8|2194.5|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|38
1721375520000|2024-07-19 07:52:00|2194.6|2194.3|2194|2193.7|2194.9|2194.6|2194|2193.7|55
1721375530000|2024-07-19 07:52:10|2194.1|2193.8|2194.1|2193.8|2194.3|2194|2194.1|2193.8|5
1721375540000|2024-07-19 07:52:20|2194.2|2193.9|2194.7|2194.4|2194.7|2194.4|2194|2193.7|4
1721375550000|2024-07-19 07:52:30|2194.9|2194.6|2195|2194.7|2195.1|2194.8|2194.9|2194.6|2
1721375560000|2024-07-19 07:52:40|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|7
1721375570000|2024-07-19 07:52:50|2195.1|2194.8|2195.3|2195|2195.3|2195|2195|2194.7|9
1721375580000|2024-07-19 07:53:00|2195.2|2194.9|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|12
1721375590000|2024-07-19 07:53:10|2195.5|2195.2|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|14
1721375600000|2024-07-19 07:53:20|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195.1|2194.8|5
1721375610000|2024-07-19 07:53:30|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|1
1721375620000|2024-07-19 07:53:40|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|5
1721375630000|2024-07-19 07:53:50|2195.5|2195.2|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|7
1721375640000|2024-07-19 07:54:00|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.3|2195|2
1721375650000|2024-07-19 07:54:10|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|8
1721375660000|2024-07-19 07:54:20|2194.9|2194.6|2195.3|2195|2195.3|2195|2194.9|2194.6|2
1721375670000|2024-07-19 07:54:30|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.1|2194.8|10
1721375680000|2024-07-19 07:54:40|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|7
1721375690000|2024-07-19 07:54:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|5
1721375700000|2024-07-19 07:55:00|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.2|2193.9|16
1721375710000|2024-07-19 07:55:10|2194.4|2194.1|2194.6|2194.3|2194.7|2194.4|2194.4|2194.1|9
1721375720000|2024-07-19 07:55:20|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.4|2194.1|3
1721375730000|2024-07-19 07:55:30|2194.9|2194.6|2195|2194.7|2195.2|2194.9|2194.9|2194.6|6
1721375740000|2024-07-19 07:55:40|2195.1|2194.8|2195.2|2194.9|2195.4|2195.1|2195|2194.7|8
1721375750000|2024-07-19 07:55:50|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.1|2194.8|2
1721375760000|2024-07-19 07:56:00|2195.1|2194.8|2194.9|2194.6|2195.2|2194.9|2194.9|2194.6|7
1721375770000|2024-07-19 07:56:10|2194.8|2194.5|2194.5|2194.2|2194.9|2194.6|2194.4|2194.1|12
1721375780000|2024-07-19 07:56:20|2194.4|2194.1|2193.8|2193.5|2194.4|2194.1|2193.7|2193.4|15
1721375790000|2024-07-19 07:56:30|2193.6|2193.3|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|13
1721375800000|2024-07-19 07:56:40|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|13
1721375810000|2024-07-19 07:56:50|2193.5|2193.2|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|0
1721375820000|2024-07-19 07:57:00|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.2|2192.9|16
1721375830000|2024-07-19 07:57:10|2193.6|2193.3|2193.6|2193.3|2193.8|2193.5|2193.5|2193.2|8
1721375840000|2024-07-19 07:57:20|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|4
1721375850000|2024-07-19 07:57:30|2193.3|2193|2192.8|2192.5|2193.3|2193|2192.8|2192.5|27
1721375860000|2024-07-19 07:57:40|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|8
1721375870000|2024-07-19 07:57:50|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|9
1721375880000|2024-07-19 07:58:00|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|9
1721375890000|2024-07-19 07:58:10|2192.4|2192.1|2192.9|2192.6|2192.9|2192.6|2192.4|2192.1|13
1721375900000|2024-07-19 07:58:20|2192.8|2192.5|2192.4|2192.1|2192.8|2192.5|2192.3|2192|15
1721375910000|2024-07-19 07:58:30|2192.3|2192|2192.3|2192|2192.3|2192|2192.2|2191.9|2
1721375920000|2024-07-19 07:58:40|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2192.2|2191.9|9
1721375930000|2024-07-19 07:58:50|2192.4|2192.1|2192.3|2192|2192.5|2192.2|2192.3|2192|4
1721375940000|2024-07-19 07:59:00|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|6
1721375950000|2024-07-19 07:59:10|2192.4|2192.1|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|4
1721375960000|2024-07-19 07:59:20|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|5
1721375970000|2024-07-19 07:59:30|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|4
1721375980000|2024-07-19 07:59:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|10
1721375990000|2024-07-19 07:59:50|2193.1|2192.8|2193.8|2193.5|2193.8|2193.5|2193|2192.7|132
1721376000000|2024-07-19 08:00:00|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.8|2193.5|10
1721376010000|2024-07-19 08:00:10|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2194.1|2193.8|4
1721376020000|2024-07-19 08:00:20|2194.3|2194|2194.7|2194.4|2194.7|2194.4|2194.3|2194|19
1721376030000|2024-07-19 08:00:30|2194.8|2194.5|2194.4|2194.1|2194.8|2194.5|2194.4|2194.1|11
1721376040000|2024-07-19 08:00:40|2194.3|2194|2194.3|2194|2194.3|2194|2194|2193.7|2
1721376050000|2024-07-19 08:00:50|2194.4|2194.1|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|0
1721376060000|2024-07-19 08:01:00|2193.7|2193.4|2194|2193.7|2194|2193.7|2193.6|2193.3|6
1721376070000|2024-07-19 08:01:10|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|1
1721376080000|2024-07-19 08:01:20|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|5
1721376090000|2024-07-19 08:01:30|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|7
1721376100000|2024-07-19 08:01:40|2192.8|2192.5|2193.7|2193.4|2193.7|2193.4|2192.8|2192.5|10
1721376110000|2024-07-19 08:01:50|2193.8|2193.5|2194.6|2194.3|2194.6|2194.3|2193.8|2193.5|9
1721376120000|2024-07-19 08:02:00|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.4|2194.1|28
1721376130000|2024-07-19 08:02:10|2194.5|2194.2|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|7
1721376140000|2024-07-19 08:02:20|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|10
1721376150000|2024-07-19 08:02:30|2194.5|2194.2|2195.1|2194.8|2195.1|2194.8|2194.5|2194.2|3
1721376160000|2024-07-19 08:02:40|2195.4|2195.1|2195|2194.7|2195.4|2195.1|2195|2194.7|12
1721376170000|2024-07-19 08:02:50|2195.1|2194.8|2195.5|2195.2|2195.5|2195.2|2195|2194.7|2
1721376180000|2024-07-19 08:03:00|2195.3|2195|2195.6|2195.3|2195.6|2195.3|2195.3|2195|8
1721376190000|2024-07-19 08:03:10|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|3
1721376200000|2024-07-19 08:03:20|2196|2195.7|2195.7|2195.4|2196.1|2195.8|2195.6|2195.3|8
1721376210000|2024-07-19 08:03:30|2195.6|2195.3|2195.6|2195.3|2195.9|2195.6|2195.6|2195.3|1
1721376220000|2024-07-19 08:03:40|2195.5|2195.2|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|4
1721376230000|2024-07-19 08:03:50|2195.6|2195.3|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|1
1721376240000|2024-07-19 08:04:00|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.5|2195.2|5
1721376250000|2024-07-19 08:04:10|2195.9|2195.6|2197|2196.7|2197|2196.7|2195.9|2195.6|7
1721376260000|2024-07-19 08:04:20|2196.9|2196.6|2196.7|2196.4|2197|2196.7|2196.7|2196.4|8
1721376270000|2024-07-19 08:04:30|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|7
1721376280000|2024-07-19 08:04:40|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|17
1721376290000|2024-07-19 08:04:50|2196.5|2196.2|2197|2196.7|2197|2196.7|2196.5|2196.2|2
1721376300000|2024-07-19 08:05:00|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.9|2196.6|5
1721376310000|2024-07-19 08:05:10|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2197|2196.7|3
1721376320000|2024-07-19 08:05:20|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|0
1721376330000|2024-07-19 08:05:30|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197.2|2196.9|5
1721376340000|2024-07-19 08:05:40|2197.3|2197|2197.4|2197.1|2197.5|2197.2|2197.3|2197|4
1721376350000|2024-07-19 08:05:50|2197.5|2197.2|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|7
1721376360000|2024-07-19 08:06:00|2197.3|2197|2197|2196.7|2197.3|2197|2197|2196.7|7
1721376370000|2024-07-19 08:06:10|2196.7|2196.4|2196.9|2196.6|2197|2196.7|2196.6|2196.3|17
1721376380000|2024-07-19 08:06:20|2197|2196.7|2197|2196.7|2197.1|2196.8|2197|2196.7|1
1721376390000|2024-07-19 08:06:30|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2
1721376400000|2024-07-19 08:06:40|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2197|2196.7|2
1721376410000|2024-07-19 08:06:50|2197.1|2196.8|2197.3|2197|2197.4|2197.1|2197.1|2196.8|6
1721376420000|2024-07-19 08:07:00|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.1|2196.8|7
1721376430000|2024-07-19 08:07:10|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2196.9|2196.6|2
1721376440000|2024-07-19 08:07:20|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|0
1721376450000|2024-07-19 08:07:30|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|0
1721376460000|2024-07-19 08:07:40|2196.9|2196.6|2196.5|2196.2|2196.9|2196.6|2196.5|2196.2|8
1721376470000|2024-07-19 08:07:50|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|2
1721376480000|2024-07-19 08:08:00|2196.3|2196|2195.9|2195.6|2196.4|2196.1|2195.9|2195.6|25
1721376490000|2024-07-19 08:08:10|2195.8|2195.5|2194.8|2194.5|2195.8|2195.5|2194.8|2194.5|49
1721376500000|2024-07-19 08:08:20|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.7|2194.4|12
1721376510000|2024-07-19 08:08:30|2195.1|2194.8|2194.3|2194|2195.1|2194.8|2194.3|2194|6
1721376520000|2024-07-19 08:08:40|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194|2193.7|9
1721376530000|2024-07-19 08:08:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|1
1721376540000|2024-07-19 08:09:00|2194.1|2193.8|2193.6|2193.3|2194.1|2193.8|2193.5|2193.2|13
1721376550000|2024-07-19 08:09:10|2193.5|2193.2|2193.1|2192.8|2193.5|2193.2|2192.9|2192.6|7
1721376560000|2024-07-19 08:09:20|2193|2192.7|2193.6|2193.3|2193.6|2193.3|2193|2192.7|5
1721376570000|2024-07-19 08:09:30|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.5|2193.2|0
1721376580000|2024-07-19 08:09:40|2193.5|2193.2|2192.9|2192.6|2193.5|2193.2|2192.9|2192.6|4
1721376590000|2024-07-19 08:09:50|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|12
1721376600000|2024-07-19 08:10:00|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|0
1721376610000|2024-07-19 08:10:10|2192.6|2192.3|2193.2|2192.9|2193.2|2192.9|2192.6|2192.3|1
1721376620000|2024-07-19 08:10:20|2193.4|2193.1|2193.6|2193.3|2193.8|2193.5|2193.4|2193.1|8
1721376630000|2024-07-19 08:10:30|2193.5|2193.2|2192.9|2192.6|2193.5|2193.2|2192.9|2192.6|4
1721376640000|2024-07-19 08:10:40|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|2
1721376650000|2024-07-19 08:10:50|2192.6|2192.3|2192.9|2192.6|2192.9|2192.6|2192.4|2192.1|12
1721376660000|2024-07-19 08:11:00|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193|2192.7|9
1721376670000|2024-07-19 08:11:10|2193|2192.7|2192.5|2192.2|2193|2192.7|2192.5|2192.2|16
1721376680000|2024-07-19 08:11:20|2192.4|2192.1|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|11
1721376690000|2024-07-19 08:11:30|2192.3|2192|2192.8|2192.5|2192.8|2192.5|2192.2|2191.9|4
1721376700000|2024-07-19 08:11:40|2192.9|2192.6|2192.6|2192.3|2193|2192.7|2192.6|2192.3|12
1721376710000|2024-07-19 08:11:50|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.2|2191.9|3
1721376720000|2024-07-19 08:12:00|2192.4|2192.1|2191.8|2191.5|2192.4|2192.1|2191.8|2191.5|10
1721376730000|2024-07-19 08:12:10|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|5
1721376740000|2024-07-19 08:12:20|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|10
1721376750000|2024-07-19 08:12:30|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|3
1721376760000|2024-07-19 08:12:40|2191.7|2191.4|2191.9|2191.6|2192.2|2191.9|2191.7|2191.4|3
1721376770000|2024-07-19 08:12:50|2192|2191.7|2192.2|2191.9|2192.3|2192|2192|2191.7|0
1721376780000|2024-07-19 08:13:00|2192|2191.7|2191.7|2191.4|2192|2191.7|2191.6|2191.3|7
1721376790000|2024-07-19 08:13:10|2191.6|2191.3|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|0
1721376800000|2024-07-19 08:13:20|2191.5|2191.2|2190.7|2190.4|2191.5|2191.2|2190.7|2190.4|9
1721376810000|2024-07-19 08:13:30|2190.6|2190.3|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|4
1721376820000|2024-07-19 08:13:40|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|11
1721376830000|2024-07-19 08:13:50|2191.3|2191|2191.4|2191.1|2191.5|2191.2|2191.3|2191|2
1721376840000|2024-07-19 08:14:00|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191|2190.7|3
1721376850000|2024-07-19 08:14:10|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|5
1721376860000|2024-07-19 08:14:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1721376870000|2024-07-19 08:14:30|2190.8|2190.5|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|2
1721376880000|2024-07-19 08:14:40|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2191.1|2190.8|10
1721376890000|2024-07-19 08:14:50|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|3
1721376900000|2024-07-19 08:15:00|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2191.2|2190.9|4
1721376910000|2024-07-19 08:15:10|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.4|2191.1|15
1721376920000|2024-07-19 08:15:20|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|0
1721376930000|2024-07-19 08:15:30|2191.8|2191.5|2191.8|2191.5|2192|2191.7|2191.8|2191.5|2
1721376940000|2024-07-19 08:15:40|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|3
1721376950000|2024-07-19 08:15:50|2192|2191.7|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|5
1721376960000|2024-07-19 08:16:00|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|3
1721376970000|2024-07-19 08:16:10|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|5
1721376980000|2024-07-19 08:16:20|2192.1|2191.8|2192.3|2192|2192.3|2192|2192.1|2191.8|9
1721376990000|2024-07-19 08:16:30|2192.5|2192.2|2192|2191.7|2192.5|2192.2|2192|2191.7|12
1721377000000|2024-07-19 08:16:40|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192|2191.7|27
1721377010000|2024-07-19 08:16:50|2192|2191.7|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|13
1721377020000|2024-07-19 08:17:00|2191.8|2191.5|2191.3|2191|2191.8|2191.5|2191.3|2191|14
1721377030000|2024-07-19 08:17:10|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.2|2190.9|4
1721377040000|2024-07-19 08:17:20|2191|2190.7|2190.5|2190.2|2191|2190.7|2190.4|2190.1|34
1721377050000|2024-07-19 08:17:30|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.3|2190|9
1721377060000|2024-07-19 08:17:40|2190.6|2190.3|2191.1|2190.8|2191.1|2190.8|2190.6|2190.3|8
1721377070000|2024-07-19 08:17:50|2191|2190.7|2191.6|2191.3|2191.6|2191.3|2191|2190.7|2
1721377080000|2024-07-19 08:18:00|2191.5|2191.2|2192.1|2191.8|2192.1|2191.8|2191.5|2191.2|14
1721377090000|2024-07-19 08:18:10|2192|2191.7|2191.6|2191.3|2192|2191.7|2191.6|2191.3|5
1721377100000|2024-07-19 08:18:20|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|1
1721377110000|2024-07-19 08:18:30|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|2
1721377120000|2024-07-19 08:18:40|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|4
1721377130000|2024-07-19 08:18:50|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.8|2190.5|2
1721377140000|2024-07-19 08:19:00|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|1
1721377150000|2024-07-19 08:19:10|2190.7|2190.4|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|18
1721377160000|2024-07-19 08:19:20|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|4
1721377170000|2024-07-19 08:19:30|||||||||9
1721377180000|2024-07-19 08:19:40|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|1
1721377190000|2024-07-19 08:19:50|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|1
1721377200000|2024-07-19 08:20:00|2190.7|2190.4|2190.9|2190.6|2191|2190.7|2190.7|2190.4|6
1721377210000|2024-07-19 08:20:10|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|0
1721377220000|2024-07-19 08:20:20|2191|2190.7|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|4
1721377230000|2024-07-19 08:20:30|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.8|2190.5|2
1721377240000|2024-07-19 08:20:40|2191|2190.7|2191|2190.7|2191.2|2190.9|2191|2190.7|5
1721377250000|2024-07-19 08:20:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1721377260000|2024-07-19 08:21:00|2191|2190.7|2191|2190.7|2191.1|2190.8|2191|2190.7|1
1721377270000|2024-07-19 08:21:10|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|6
1721377280000|2024-07-19 08:21:20|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|12
1721377290000|2024-07-19 08:21:30|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|3
1721377300000|2024-07-19 08:21:40|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|2
1721377310000|2024-07-19 08:21:50|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|4
1721377320000|2024-07-19 08:22:00|2191|2190.7|2191|2190.7|2191.1|2190.8|2190.9|2190.6|0
1721377330000|2024-07-19 08:22:10|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.7|2190.4|8
1721377340000|2024-07-19 08:22:20|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|2
1721377350000|2024-07-19 08:22:30|2190.5|2190.2|2190.1|2189.8|2190.6|2190.3|2189.9|2189.6|6
1721377360000|2024-07-19 08:22:40|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|4
1721377370000|2024-07-19 08:22:50|2189.9|2189.6|2190|2189.7|2190.2|2189.9|2189.9|2189.6|11
1721377380000|2024-07-19 08:23:00|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.7|2189.4|22
1721377390000|2024-07-19 08:23:10|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|6
1721377400000|2024-07-19 08:23:20|2190.3|2190|2190.5|2190.2|2190.6|2190.3|2190.3|2190|3
1721377410000|2024-07-19 08:23:30|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|4
1721377420000|2024-07-19 08:23:40|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.5|2190.2|4
1721377430000|2024-07-19 08:23:50|2190.8|2190.5|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|1
1721377440000|2024-07-19 08:24:00|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|0
1721377450000|2024-07-19 08:24:10|2190.6|2190.3|2190.9|2190.6|2190.9|2190.6|2190.6|2190.3|1
1721377460000|2024-07-19 08:24:20|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|6
1721377470000|2024-07-19 08:24:30|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|1
1721377480000|2024-07-19 08:24:40|2191.3|2191|2192.5|2192.2|2192.6|2192.3|2191.3|2191|63
1721377490000|2024-07-19 08:24:50|2192.6|2192.3|2192.2|2191.9|2193|2192.7|2192.2|2191.9|43
1721377500000|2024-07-19 08:25:00|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.6|2191.3|3
1721377510000|2024-07-19 08:25:10|2191.6|2191.3|2191.3|2191|2191.7|2191.4|2191.3|2191|3
1721377520000|2024-07-19 08:25:20|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|4
1721377530000|2024-07-19 08:25:30|2191.7|2191.4|2191.5|2191.2|2191.9|2191.6|2191.4|2191.1|6
1721377540000|2024-07-19 08:25:40|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|0
1721377550000|2024-07-19 08:25:50|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|3
1721377560000|2024-07-19 08:26:00|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|0
1721377570000|2024-07-19 08:26:10|2191.6|2191.3|2192.1|2191.8|2192.2|2191.9|2191.6|2191.3|16
1721377580000|2024-07-19 08:26:20|2192.3|2192|2192.3|2192|2192.5|2192.2|2192.2|2191.9|16
1721377590000|2024-07-19 08:26:30|2192.1|2191.8|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|19
1721377600000|2024-07-19 08:26:40|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|6
1721377610000|2024-07-19 08:26:50|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|7
1721377620000|2024-07-19 08:27:00|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|13
1721377630000|2024-07-19 08:27:10|2190.9|2190.6|2190.5|2190.2|2190.9|2190.6|2190.3|2190|14
1721377640000|2024-07-19 08:27:20|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|19
1721377650000|2024-07-19 08:27:30|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|0
1721377660000|2024-07-19 08:27:40|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|10
1721377670000|2024-07-19 08:27:50|2190.4|2190.1|2191.1|2190.8|2191.2|2190.9|2190.4|2190.1|83
1721377680000|2024-07-19 08:28:00|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2191|2190.7|8
1721377690000|2024-07-19 08:28:10|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|10
1721377700000|2024-07-19 08:28:20|2191.4|2191.1|2191|2190.7|2191.5|2191.2|2191|2190.7|9
1721377710000|2024-07-19 08:28:30|2191.1|2190.8|2191.6|2191.3|2191.6|2191.3|2191|2190.7|9
1721377720000|2024-07-19 08:28:40|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|2
1721377730000|2024-07-19 08:28:50|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|3
1721377740000|2024-07-19 08:29:00|2191.7|2191.4|2191.8|2191.5|2192|2191.7|2191.7|2191.4|11
1721377750000|2024-07-19 08:29:10|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|5
1721377760000|2024-07-19 08:29:20|2192.1|2191.8|2192|2191.7|2192.3|2192|2192|2191.7|27
1721377770000|2024-07-19 08:29:30|2192.1|2191.8|2192.3|2192|2192.3|2192|2192.1|2191.8|6
1721377780000|2024-07-19 08:29:40|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|17
1721377790000|2024-07-19 08:29:50|2192.2|2191.9|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|7
1721377800000|2024-07-19 08:30:00|2191.7|2191.4|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|3
1721377810000|2024-07-19 08:30:10|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.6|2191.3|9
1721377820000|2024-07-19 08:30:20|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|3
1721377830000|2024-07-19 08:30:30|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.1|2191.8|13
1721377840000|2024-07-19 08:30:40|2192.3|2192|2192.4|2192.1|2192.5|2192.2|2192.3|2192|8
1721377850000|2024-07-19 08:30:50|2192.3|2192|2192|2191.7|2192.3|2192|2192|2191.7|4
1721377860000|2024-07-19 08:31:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|2
1721377870000|2024-07-19 08:31:10|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|6
1721377880000|2024-07-19 08:31:20|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|1
1721377890000|2024-07-19 08:31:30|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|2
1721377900000|2024-07-19 08:31:40|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2192.1|2191.8|2
1721377910000|2024-07-19 08:31:50|2192.4|2192.1|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|2
1721377920000|2024-07-19 08:32:00|2192.1|2191.8|2191.8|2191.5|2192.3|2192|2191.8|2191.5|0
1721377930000|2024-07-19 08:32:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|0
1721377940000|2024-07-19 08:32:20|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|5
1721377950000|2024-07-19 08:32:30|2191.4|2191.1|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|5
1721377960000|2024-07-19 08:32:40|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|1
1721377970000|2024-07-19 08:32:50|2192|2191.7|2192.3|2192|2192.3|2192|2191.9|2191.6|4
1721377980000|2024-07-19 08:33:00|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|5
1721377990000|2024-07-19 08:33:10|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|3
1721378000000|2024-07-19 08:33:20|2192.5|2192.2|2192.3|2192|2192.7|2192.4|2192.3|2192|12
1721378010000|2024-07-19 08:33:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1721378020000|2024-07-19 08:33:40|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|3
1721378030000|2024-07-19 08:33:50|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2192.1|2191.8|6
1721378040000|2024-07-19 08:34:00|2192.4|2192.1|2191.7|2191.4|2192.5|2192.2|2191.7|2191.4|7
1721378050000|2024-07-19 08:34:10|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|4
1721378060000|2024-07-19 08:34:20|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|2
1721378070000|2024-07-19 08:34:30|||||||||4
1721378080000|2024-07-19 08:34:40|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|10
1721378090000|2024-07-19 08:34:50|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|2
1721378100000|2024-07-19 08:35:00|2191.9|2191.6|2192.5|2192.2|2192.5|2192.2|2191.8|2191.5|7
1721378110000|2024-07-19 08:35:10|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|8
1721378120000|2024-07-19 08:35:20|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|14
1721378130000|2024-07-19 08:35:30|2193.4|2193.1|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|13
1721378140000|2024-07-19 08:35:40|2193.9|2193.6|2193.9|2193.6|2194|2193.7|2193.8|2193.5|15
1721378150000|2024-07-19 08:35:50|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|6
1721378160000|2024-07-19 08:36:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|1
1721378170000|2024-07-19 08:36:10|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|10
1721378180000|2024-07-19 08:36:20|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2193|2192.7|4
1721378190000|2024-07-19 08:36:30|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|2
1721378200000|2024-07-19 08:36:40|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|0
1721378220000|2024-07-19 08:37:00|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|1
1721378230000|2024-07-19 08:37:10|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|4
1721378240000|2024-07-19 08:37:20|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|0
1721378250000|2024-07-19 08:37:30|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.7|2193.4|1
1721378260000|2024-07-19 08:37:40|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.8|2193.5|7
1721378270000|2024-07-19 08:37:50|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|2
1721378280000|2024-07-19 08:38:00|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.3|2193|7
1721378300000|2024-07-19 08:38:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.2|2192.9|1
1721378310000|2024-07-19 08:38:30|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|5
1721378320000|2024-07-19 08:38:40|2192.8|2192.5|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|0
1721378330000|2024-07-19 08:38:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|0
1721378340000|2024-07-19 08:39:00|2192.8|2192.5|2192.2|2191.9|2192.9|2192.6|2192.2|2191.9|6
1721378350000|2024-07-19 08:39:10|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|8
1721378360000|2024-07-19 08:39:20|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|5
1721378370000|2024-07-19 08:39:30|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|1
1721378380000|2024-07-19 08:39:40|2192.3|2192|2192.1|2191.8|2192.3|2192|2192|2191.7|5
1721378390000|2024-07-19 08:39:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|6
1721378400000|2024-07-19 08:40:00|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|0
1721378410000|2024-07-19 08:40:10|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|3
1721378420000|2024-07-19 08:40:20|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|3
1721378430000|2024-07-19 08:40:30|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.1|2191.8|1
1721378440000|2024-07-19 08:40:40|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|8
1721378460000|2024-07-19 08:41:00|2192.2|2191.9|2191.4|2191.1|2192.2|2191.9|2191.4|2191.1|4
1721378470000|2024-07-19 08:41:10|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.1|2190.8|9
1721378480000|2024-07-19 08:41:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|1
1721378490000|2024-07-19 08:41:30|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|5
1721378500000|2024-07-19 08:41:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|0
1721378510000|2024-07-19 08:41:50|||||||||1
1721378520000|2024-07-19 08:42:00|2191.2|2190.9|2190.5|2190.2|2191.2|2190.9|2190.5|2190.2|16
1721378530000|2024-07-19 08:42:10|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|2
1721378540000|2024-07-19 08:42:20|2190.3|2190|2190.1|2189.8|2190.6|2190.3|2190.1|2189.8|50
1721378550000|2024-07-19 08:42:30|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|9
1721378560000|2024-07-19 08:42:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|4
1721378570000|2024-07-19 08:42:50|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|6
1721378580000|2024-07-19 08:43:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|5
1721378590000|2024-07-19 08:43:10|2190.8|2190.5|2190.5|2190.2|2191|2190.7|2190.5|2190.2|7
1721378600000|2024-07-19 08:43:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|5
1721378610000|2024-07-19 08:43:30|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|3
1721378620000|2024-07-19 08:43:40|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|4
1721378630000|2024-07-19 08:43:50|2191|2190.7|2191.7|2191.4|2191.7|2191.4|2191|2190.7|5
1721378640000|2024-07-19 08:44:00|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|1
1721378650000|2024-07-19 08:44:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|4
1721378660000|2024-07-19 08:44:20|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|4
1721378670000|2024-07-19 08:44:30|2191.7|2191.4|2192|2191.7|2192|2191.7|2191.7|2191.4|8
1721378680000|2024-07-19 08:44:40|2192.1|2191.8|2191.6|2191.3|2192.1|2191.8|2191.6|2191.3|4
1721378690000|2024-07-19 08:44:50|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|3
1721378700000|2024-07-19 08:45:00|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|4
1721378710000|2024-07-19 08:45:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|4
1721378720000|2024-07-19 08:45:20|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|2
1721378730000|2024-07-19 08:45:30|2191|2190.7|2191|2190.7|2191|2190.7|2190.8|2190.5|7
1721378740000|2024-07-19 08:45:40|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|3
1721378750000|2024-07-19 08:45:50|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|13
1721378760000|2024-07-19 08:46:00|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.6|2190.3|7
1721378770000|2024-07-19 08:46:10|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2191|2190.7|7
1721378780000|2024-07-19 08:46:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|3
1721378790000|2024-07-19 08:46:30|||||||||1
1721378800000|2024-07-19 08:46:40|2191.2|2190.9|2190.6|2190.3|2191.2|2190.9|2190.6|2190.3|8
1721378810000|2024-07-19 08:46:50|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|4
1721378820000|2024-07-19 08:47:00|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|5
1721378830000|2024-07-19 08:47:10|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|10
1721378840000|2024-07-19 08:47:20|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|11
1721378850000|2024-07-19 08:47:30|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|6
1721378860000|2024-07-19 08:47:40|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|3
1721378870000|2024-07-19 08:47:50|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|12
1721378880000|2024-07-19 08:48:00|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|10
1721378890000|2024-07-19 08:48:10|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|11
1721378900000|2024-07-19 08:48:20|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|11
1721378910000|2024-07-19 08:48:30|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.1|2189.8|11
1721378920000|2024-07-19 08:48:40|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|5
1721378930000|2024-07-19 08:48:50|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|11
1721378940000|2024-07-19 08:49:00|2190.6|2190.3|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|13
1721378950000|2024-07-19 08:49:10|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|4
1721378960000|2024-07-19 08:49:20|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|4
1721378970000|2024-07-19 08:49:30|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.3|2190|9
1721378980000|2024-07-19 08:49:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|6
1721378990000|2024-07-19 08:49:50|||||||||6
1721379000000|2024-07-19 08:50:00|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|8
1721379010000|2024-07-19 08:50:10|2190.5|2190.2|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|19
1721379020000|2024-07-19 08:50:20|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|1
1721379040000|2024-07-19 08:50:40|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|2
1721379050000|2024-07-19 08:50:50|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2190.2|2189.9|9
1721379060000|2024-07-19 08:51:00|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|9
1721379080000|2024-07-19 08:51:20|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|3
1721379090000|2024-07-19 08:51:30|2189.7|2189.4|2190.1|2189.8|2190.1|2189.8|2189.5|2189.2|65
1721379100000|2024-07-19 08:51:40|2190.2|2189.9|2192.5|2192.2|2193.1|2192.8|2190.2|2189.9|130
1721379110000|2024-07-19 08:51:50|2192.3|2192|2191.1|2190.8|2192.3|2192|2191.1|2190.8|3
1721379120000|2024-07-19 08:52:00|2191.2|2190.9|2191.6|2191.3|2192.3|2192|2191.1|2190.8|41
1721379130000|2024-07-19 08:52:10|2191.5|2191.2|2191.1|2190.8|2191.6|2191.3|2190.9|2190.6|8
1721379140000|2024-07-19 08:52:20|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|5
1721379150000|2024-07-19 08:52:30|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2191.1|2190.8|4
1721379160000|2024-07-19 08:52:40|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|7
1721379170000|2024-07-19 08:52:50|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|5
1721379180000|2024-07-19 08:53:00|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|7
1721379190000|2024-07-19 08:53:10|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|6
1721379200000|2024-07-19 08:53:20|2191.4|2191.1|2190.8|2190.5|2191.4|2191.1|2190.8|2190.5|7
1721379210000|2024-07-19 08:53:30|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|7
1721379220000|2024-07-19 08:53:40|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|42
1721379230000|2024-07-19 08:53:50|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.2|2189.9|4
1721379240000|2024-07-19 08:54:00|2190.1|2189.8|2189.3|2189|2190.1|2189.8|2189.3|2189|24
1721379250000|2024-07-19 08:54:10|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|4
1721379260000|2024-07-19 08:54:20|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.4|2189.1|10
1721379270000|2024-07-19 08:54:30|2189.4|2189.1|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|2
1721379280000|2024-07-19 08:54:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|6
1721379290000|2024-07-19 08:54:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|8
1721379300000|2024-07-19 08:55:00|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|5
1721379310000|2024-07-19 08:55:10|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2189.2|2188.9|16
1721379320000|2024-07-19 08:55:20|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|24
1721379330000|2024-07-19 08:55:30|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.6|2188.3|29
1721379340000|2024-07-19 08:55:40|||||||||17
1721379350000|2024-07-19 08:55:50|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|42
1721379360000|2024-07-19 08:56:00|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|4
1721379370000|2024-07-19 08:56:10|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.2|2188.9|6
1721379380000|2024-07-19 08:56:20|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|16
1721379390000|2024-07-19 08:56:30|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|1
1721379400000|2024-07-19 08:56:40|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.5|2189.2|6
1721379410000|2024-07-19 08:56:50|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|6
1721379420000|2024-07-19 08:57:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|4
1721379430000|2024-07-19 08:57:10|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|7
1721379440000|2024-07-19 08:57:20|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|9
1721379450000|2024-07-19 08:57:30|2189.5|2189.2|2189.7|2189.4|2189.9|2189.6|2189.4|2189.1|61
1721379460000|2024-07-19 08:57:40|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|6
1721379470000|2024-07-19 08:57:50|2189.8|2189.5|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|6
1721379480000|2024-07-19 08:58:00|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|48
1721379490000|2024-07-19 08:58:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|2
1721379500000|2024-07-19 08:58:20|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.1|2188.8|8
1721379510000|2024-07-19 08:58:30|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|12
1721379520000|2024-07-19 08:58:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|5
1721379530000|2024-07-19 08:58:50|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|7
1721379540000|2024-07-19 08:59:00|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|5
1721379560000|2024-07-19 08:59:20|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.8|2189.5|3
1721379570000|2024-07-19 08:59:30|2189.9|2189.6|2189.4|2189.1|2189.9|2189.6|2189.3|2189|7
1721379580000|2024-07-19 08:59:40|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|3
1721379590000|2024-07-19 08:59:50|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|13
1721379600000|2024-07-19 09:00:00|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|25
1721379610000|2024-07-19 09:00:10|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|36
1721379620000|2024-07-19 09:00:20|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|7
1721379630000|2024-07-19 09:00:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.3|2188|19
1721379640000|2024-07-19 09:00:40|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|7
1721379650000|2024-07-19 09:00:50|2188.2|2187.9|2188.4|2188.1|2188.6|2188.3|2188.2|2187.9|60
1721379660000|2024-07-19 09:01:00|2188.5|2188.2|2189|2188.7|2189|2188.7|2188.5|2188.2|10
1721379680000|2024-07-19 09:01:20|2188.9|2188.6|2189.2|2188.9|2189.3|2189|2188.9|2188.6|8
1721379690000|2024-07-19 09:01:30|2189.3|2189|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|19
1721379700000|2024-07-19 09:01:40|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.6|2189.3|17
1721379710000|2024-07-19 09:01:50|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|4
1721379720000|2024-07-19 09:02:00|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|7
1721379730000|2024-07-19 09:02:10|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|0
1721379740000|2024-07-19 09:02:20|2189.4|2189.1|2188.8|2188.5|2189.4|2189.1|2188.8|2188.5|42
1721379750000|2024-07-19 09:02:30|2188.7|2188.4|2189|2188.7|2189|2188.7|2188.7|2188.4|17
1721379760000|2024-07-19 09:02:40|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|5
1721379770000|2024-07-19 09:02:50|2189.1|2188.8|2190.8|2190.5|2191.3|2191|2189.1|2188.8|133
1721379780000|2024-07-19 09:03:00|2189.9|2189.6|2190|2189.7|2190.5|2190.2|2189.6|2189.3|138
1721379790000|2024-07-19 09:03:10|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.8|2189.5|34
1721379800000|2024-07-19 09:03:20|2190|2189.7|2190|2189.7|2190.1|2189.8|2189.9|2189.6|10
1721379810000|2024-07-19 09:03:30|2189.9|2189.6|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|15
1721379820000|2024-07-19 09:03:40|2189.8|2189.5|2189.2|2188.9|2189.8|2189.5|2189.1|2188.8|8
1721379830000|2024-07-19 09:03:50|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|4
1721379840000|2024-07-19 09:04:00|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|1
1721379850000|2024-07-19 09:04:10|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|3
1721379860000|2024-07-19 09:04:20|2189.8|2189.5|2189.5|2189.2|2189.9|2189.6|2189.5|2189.2|2
1721379870000|2024-07-19 09:04:30|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|0
1721379880000|2024-07-19 09:04:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|39
1721379890000|2024-07-19 09:04:50|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|4
1721379900000|2024-07-19 09:05:00|2188.8|2188.5|2189|2188.7|2189.1|2188.8|2188.8|2188.5|7
1721379910000|2024-07-19 09:05:10|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|8
1721379920000|2024-07-19 09:05:20|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|4
1721379930000|2024-07-19 09:05:30|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1721379940000|2024-07-19 09:05:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1721379950000|2024-07-19 09:05:50|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.3|2189|1
1721379960000|2024-07-19 09:06:00|2189.2|2188.9|2189.3|2189|2189.4|2189.1|2189.1|2188.8|1
1721379970000|2024-07-19 09:06:10|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|1
1721379980000|2024-07-19 09:06:20|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1721379990000|2024-07-19 09:06:30|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2189|2188.7|3
1721380000000|2024-07-19 09:06:40|2189.2|2188.9|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|1
1721380010000|2024-07-19 09:06:50|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.3|2188|50
1721380020000|2024-07-19 09:07:00|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|4
1721380030000|2024-07-19 09:07:10|||||||||17
1721380040000|2024-07-19 09:07:20|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|4
1721380050000|2024-07-19 09:07:30|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|2
1721380060000|2024-07-19 09:07:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|5
1721380070000|2024-07-19 09:07:50|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|35
1721380080000|2024-07-19 09:08:00|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|28
1721380090000|2024-07-19 09:08:10|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|3
1721380100000|2024-07-19 09:08:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|4
1721380110000|2024-07-19 09:08:30|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1721380120000|2024-07-19 09:08:40|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|2
1721380130000|2024-07-19 09:08:50|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|6
1721380140000|2024-07-19 09:09:00|2189|2188.7|2188.9|2188.6|2189.1|2188.8|2188.8|2188.5|45
1721380150000|2024-07-19 09:09:10|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|4
1721380160000|2024-07-19 09:09:20|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|1
1721380170000|2024-07-19 09:09:30|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|2
1721380190000|2024-07-19 09:09:50|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.3|2189|10
1721380200000|2024-07-19 09:10:00|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|5
1721380210000|2024-07-19 09:10:10|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|2
1721380220000|2024-07-19 09:10:20|2189.2|2188.9|2189.3|2189|2189.4|2189.1|2189.1|2188.8|15
1721380230000|2024-07-19 09:10:30|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189.1|2188.8|8
1721380240000|2024-07-19 09:10:40|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|1
1721380250000|2024-07-19 09:10:50|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|18
1721380260000|2024-07-19 09:11:00|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.9|2188.6|9
1721380270000|2024-07-19 09:11:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|35
1721380280000|2024-07-19 09:11:20|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|0
1721380290000|2024-07-19 09:11:30|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|3
1721380300000|2024-07-19 09:11:40|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|4
1721380310000|2024-07-19 09:11:50|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1721380320000|2024-07-19 09:12:00|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|5
1721380330000|2024-07-19 09:12:10|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1721380340000|2024-07-19 09:12:20|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1721380350000|2024-07-19 09:12:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|2
1721380360000|2024-07-19 09:12:40|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.8|2188.5|5
1721380370000|2024-07-19 09:12:50|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|0
1721380380000|2024-07-19 09:13:00|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|23
1721380390000|2024-07-19 09:13:10|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1721380400000|2024-07-19 09:13:20|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|39
1721380410000|2024-07-19 09:13:30|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|4
1721380420000|2024-07-19 09:13:40|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|1
1721380430000|2024-07-19 09:13:50|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|0
1721380440000|2024-07-19 09:14:00|2188.6|2188.3|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|7
1721380450000|2024-07-19 09:14:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|3
1721380460000|2024-07-19 09:14:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1721380470000|2024-07-19 09:14:30|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|5
1721380480000|2024-07-19 09:14:40|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2189|2188.7|1
1721380490000|2024-07-19 09:14:50|2189.2|2188.9|2189.2|2188.9|2189.4|2189.1|2189.1|2188.8|6
1721380510000|2024-07-19 09:15:10|||||||||3
1721380520000|2024-07-19 09:15:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|16
1721380530000|2024-07-19 09:15:30|2189.2|2188.9|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|31
1721380540000|2024-07-19 09:15:40|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|4
1721380550000|2024-07-19 09:15:50|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.1|2188.8|3
1721380560000|2024-07-19 09:16:00|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.3|2189|0
1721380570000|2024-07-19 09:16:10|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.3|2189|5
1721380580000|2024-07-19 09:16:20|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|9
1721380590000|2024-07-19 09:16:30|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.8|2189.5|11
1721380600000|2024-07-19 09:16:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|3
1721380610000|2024-07-19 09:16:50|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|11
1721380620000|2024-07-19 09:17:00|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|27
1721380630000|2024-07-19 09:17:10|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|5
1721380640000|2024-07-19 09:17:20|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|2
1721380650000|2024-07-19 09:17:30|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2189.1|2188.8|7
1721380660000|2024-07-19 09:17:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|37
1721380670000|2024-07-19 09:17:50|2188.7|2188.4|2189.1|2188.8|2189.1|2188.8|2188.7|2188.4|3
1721380680000|2024-07-19 09:18:00|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|2
1721380690000|2024-07-19 09:18:10|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|1
1721380700000|2024-07-19 09:18:20|2189.6|2189.3|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|14
1721380710000|2024-07-19 09:18:30|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.8|2189.5|25
1721380720000|2024-07-19 09:18:40|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|8
1721380730000|2024-07-19 09:18:50|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|0
1721380740000|2024-07-19 09:19:00|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|3
1721380750000|2024-07-19 09:19:10|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|2
1721380760000|2024-07-19 09:19:20|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|3
1721380780000|2024-07-19 09:19:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|28
1721380790000|2024-07-19 09:19:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|0
1721380800000|2024-07-19 09:20:00|2189.3|2189|2189.1|2188.8|2189.3|2189|2189|2188.7|42
1721380810000|2024-07-19 09:20:10|2189|2188.7|2189|2188.7|2189.1|2188.8|2189|2188.7|0
1721380820000|2024-07-19 09:20:20|||||||||1
1721380830000|2024-07-19 09:20:30|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1721380840000|2024-07-19 09:20:40|2189|2188.7|2189|2188.7|2189.1|2188.8|2189|2188.7|0
1721380850000|2024-07-19 09:20:50|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|26
1721380860000|2024-07-19 09:21:00|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.7|2188.4|12
1721380870000|2024-07-19 09:21:10|||||||||3
1721380880000|2024-07-19 09:21:20|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.8|2188.5|2
1721380900000|2024-07-19 09:21:40|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|3
1721380910000|2024-07-19 09:21:50|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|5
1721380920000|2024-07-19 09:22:00|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1721380930000|2024-07-19 09:22:10|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|37
1721380940000|2024-07-19 09:22:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|33
1721380950000|2024-07-19 09:22:30|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188.3|2188|12
1721380960000|2024-07-19 09:22:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|2
1721380970000|2024-07-19 09:22:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|3
1721380980000|2024-07-19 09:23:00|2188.2|2187.9|2187.3|2187|2188.2|2187.9|2187.3|2187|303
1721380990000|2024-07-19 09:23:10|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|14
1721381000000|2024-07-19 09:23:20|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|8
1721381010000|2024-07-19 09:23:30|2187.1|2186.8|2186.6|2186.3|2187.1|2186.8|2186.4|2186.1|44
1721381020000|2024-07-19 09:23:40|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.8|2185.5|38
1721381030000|2024-07-19 09:23:50|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|12
1721381040000|2024-07-19 09:24:00|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.9|2185.6|7
1721381050000|2024-07-19 09:24:10|||||||||10
1721381060000|2024-07-19 09:24:20|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|29
1721381070000|2024-07-19 09:24:30|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2186|2185.7|4
1721381080000|2024-07-19 09:24:40|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|2
1721381090000|2024-07-19 09:24:50|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|6
1721381100000|2024-07-19 09:25:00|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2186.1|2185.8|7
1721381120000|2024-07-19 09:25:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|3
1721381130000|2024-07-19 09:25:30|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|7
1721381140000|2024-07-19 09:25:40|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|2
1721381150000|2024-07-19 09:25:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|4
1721381160000|2024-07-19 09:26:00|2186.6|2186.3|2186.8|2186.5|2186.9|2186.6|2186.6|2186.3|15
1721381170000|2024-07-19 09:26:10|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|13
1721381180000|2024-07-19 09:26:20|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|28
1721381190000|2024-07-19 09:26:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|25
1721381200000|2024-07-19 09:26:40|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|12
1721381210000|2024-07-19 09:26:50|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|13
1721381220000|2024-07-19 09:27:00|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|0
1721381230000|2024-07-19 09:27:10|2187.1|2186.8|2186.6|2186.3|2187.1|2186.8|2186.6|2186.3|5
1721381240000|2024-07-19 09:27:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|3
1721381250000|2024-07-19 09:27:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|13
1721381260000|2024-07-19 09:27:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|41
1721381270000|2024-07-19 09:27:50|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2185.9|2185.6|8
1721381280000|2024-07-19 09:28:00|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2186.1|2185.8|4
1721381290000|2024-07-19 09:28:10|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|2
1721381300000|2024-07-19 09:28:20|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|2
1721381310000|2024-07-19 09:28:30|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|9
1721381320000|2024-07-19 09:28:40|2186.4|2186.1|2186.2|2185.9|2186.5|2186.2|2186.1|2185.8|50
1721381330000|2024-07-19 09:28:50|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|18
1721381340000|2024-07-19 09:29:00|2186.1|2185.8|2186.6|2186.3|2186.6|2186.3|2186.1|2185.8|5
1721381350000|2024-07-19 09:29:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|3
1721381360000|2024-07-19 09:29:20|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|18
1721381370000|2024-07-19 09:29:30|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.7|2185.4|11
1721381380000|2024-07-19 09:29:40|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|5
1721381390000|2024-07-19 09:29:50|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|11
1721381400000|2024-07-19 09:30:00|2185.5|2185.2|2186|2185.7|2186|2185.7|2185.5|2185.2|9
1721381410000|2024-07-19 09:30:10|2185.9|2185.6|2185.7|2185.4|2186|2185.7|2185.7|2185.4|2
1721381420000|2024-07-19 09:30:20|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.8|2185.5|5
1721381430000|2024-07-19 09:30:30|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|10
1721381440000|2024-07-19 09:30:40|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.8|2185.5|7
1721381450000|2024-07-19 09:30:50|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.8|2185.5|37
1721381460000|2024-07-19 09:31:00|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|18
1721381470000|2024-07-19 09:31:10|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|34
1721381480000|2024-07-19 09:31:20|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|30
1721381490000|2024-07-19 09:31:30|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.4|2186.1|40
1721381500000|2024-07-19 09:31:40|2187.1|2186.8|2188|2187.7|2188.1|2187.8|2187.1|2186.8|51
1721381510000|2024-07-19 09:31:50|2188.1|2187.8|2188.6|2188.3|2188.7|2188.4|2188.1|2187.8|36
1721381520000|2024-07-19 09:32:00|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|17
1721381530000|2024-07-19 09:32:10|2189|2188.7|2189.4|2189.1|2189.4|2189.1|2189|2188.7|9
1721381540000|2024-07-19 09:32:20|2189.5|2189.2|2189.6|2189.3|2189.9|2189.6|2189.5|2189.2|23
1721381550000|2024-07-19 09:32:30|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.1|2188.8|7
1721381560000|2024-07-19 09:32:40|2189.7|2189.4|2189.9|2189.6|2190.2|2189.9|2189.7|2189.4|6
1721381570000|2024-07-19 09:32:50|2189.8|2189.5|2189.8|2189.5|2190|2189.7|2189.7|2189.4|6
1721381580000|2024-07-19 09:33:00|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.2|2188.9|6
1721381590000|2024-07-19 09:33:10|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|41
1721381600000|2024-07-19 09:33:20|2189.3|2189|2189|2188.7|2189.4|2189.1|2189|2188.7|14
1721381610000|2024-07-19 09:33:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|3
1721381620000|2024-07-19 09:33:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|0
1721381630000|2024-07-19 09:33:50|2188.9|2188.6|2188.2|2187.9|2188.9|2188.6|2188.2|2187.9|5
1721381640000|2024-07-19 09:34:00|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.9|2187.6|3
1721381650000|2024-07-19 09:34:10|2187.9|2187.6|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|3
1721381660000|2024-07-19 09:34:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1721381670000|2024-07-19 09:34:30|2187.9|2187.6|2188.4|2188.1|2188.5|2188.2|2187.9|2187.6|4
1721381680000|2024-07-19 09:34:40|2188.3|2188|2188|2187.7|2188.3|2188|2188|2187.7|6
1721381690000|2024-07-19 09:34:50|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|1
1721381700000|2024-07-19 09:35:00|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|6
1721381710000|2024-07-19 09:35:10|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|10
1721381720000|2024-07-19 09:35:20|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187|2186.7|36
1721381730000|2024-07-19 09:35:30|2187.7|2187.4|2188|2187.7|2188.1|2187.8|2187.6|2187.3|17
1721381740000|2024-07-19 09:35:40|2187.9|2187.6|2187.8|2187.5|2188|2187.7|2187.6|2187.3|7
1721381750000|2024-07-19 09:35:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|3
1721381760000|2024-07-19 09:36:00|2187.8|2187.5|2188.2|2187.9|2188.2|2187.9|2187.8|2187.5|10
1721381770000|2024-07-19 09:36:10|2188.3|2188|2187.8|2187.5|2188.3|2188|2187.8|2187.5|21
1721381780000|2024-07-19 09:36:20|2187.9|2187.6|2187.2|2186.9|2187.9|2187.6|2187.1|2186.8|4
1721381790000|2024-07-19 09:36:30|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|5
1721381800000|2024-07-19 09:36:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1721381810000|2024-07-19 09:36:50|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|0
1721381830000|2024-07-19 09:37:10|||||||||1
1721381840000|2024-07-19 09:37:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|10
1721381850000|2024-07-19 09:37:30|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|42
1721381860000|2024-07-19 09:37:40|2187|2186.7|2187.9|2187.6|2188|2187.7|2187|2186.7|34
1721381870000|2024-07-19 09:37:50|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2188|2187.7|20
1721381880000|2024-07-19 09:38:00|2188.6|2188.3|2187.8|2187.5|2188.6|2188.3|2187.8|2187.5|20
1721381890000|2024-07-19 09:38:10|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|0
1721381900000|2024-07-19 09:38:20|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.5|2187.2|0
1721381910000|2024-07-19 09:38:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|1
1721381920000|2024-07-19 09:38:40|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|0
1721381930000|2024-07-19 09:38:50|2187.5|2187.2|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|6
1721381940000|2024-07-19 09:39:00|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|0
1721381950000|2024-07-19 09:39:10|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.3|2187|2
1721381960000|2024-07-19 09:39:20|2187.2|2186.9|2186.6|2186.3|2187.2|2186.9|2186.6|2186.3|2
1721381970000|2024-07-19 09:39:30|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|14
1721381980000|2024-07-19 09:39:40|2186.1|2185.8|2186.8|2186.5|2186.8|2186.5|2186.1|2185.8|34
1721381990000|2024-07-19 09:39:50|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.8|2186.5|2
1721382000000|2024-07-19 09:40:00|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|4
1721382010000|2024-07-19 09:40:10|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1721382020000|2024-07-19 09:40:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|3
1721382030000|2024-07-19 09:40:30|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.1|2185.8|20
1721382040000|2024-07-19 09:40:40|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.2|2185.9|8
1721382050000|2024-07-19 09:40:50|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|21
1721382060000|2024-07-19 09:41:00|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|1
1721382070000|2024-07-19 09:41:10|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.5|2186.2|3
1721382080000|2024-07-19 09:41:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|9
1721382090000|2024-07-19 09:41:30|2186.9|2186.6|2187.2|2186.9|2187.5|2187.2|2186.9|2186.6|12
1721382100000|2024-07-19 09:41:40|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.1|2186.8|2
1721382110000|2024-07-19 09:41:50|2187.3|2187|2187|2186.7|2187.3|2187|2186.6|2186.3|40
1721382120000|2024-07-19 09:42:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|8
1721382130000|2024-07-19 09:42:10|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|1
1721382140000|2024-07-19 09:42:20|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|5
1721382150000|2024-07-19 09:42:30|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|2
1721382160000|2024-07-19 09:42:40|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.3|2187|5
1721382170000|2024-07-19 09:42:50|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.3|2187|1
1721382180000|2024-07-19 09:43:00|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|8
1721382190000|2024-07-19 09:43:10|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2187|2186.7|3
1721382200000|2024-07-19 09:43:20|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|0
1721382210000|2024-07-19 09:43:30|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|1
1721382220000|2024-07-19 09:43:40|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|0
1721382230000|2024-07-19 09:43:50|2187.7|2187.4|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|5
1721382240000|2024-07-19 09:44:00|2187.7|2187.4|2187.2|2186.9|2187.7|2187.4|2187|2186.7|41
1721382250000|2024-07-19 09:44:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1721382260000|2024-07-19 09:44:20|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.2|2186.9|1
1721382270000|2024-07-19 09:44:30|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|0
1721382280000|2024-07-19 09:44:40|2187.5|2187.2|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|7
1721382290000|2024-07-19 09:44:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|2
1721382300000|2024-07-19 09:45:00|2187.5|2187.2|2187.8|2187.5|2187.9|2187.6|2187.5|2187.2|3
1721382310000|2024-07-19 09:45:10|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.9|2187.6|6
1721382320000|2024-07-19 09:45:20|2188.1|2187.8|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|5
1721382330000|2024-07-19 09:45:30|2187.8|2187.5|2187.8|2187.5|2188|2187.7|2187.7|2187.4|1
1721382340000|2024-07-19 09:45:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1721382350000|2024-07-19 09:45:50|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|1
1721382360000|2024-07-19 09:46:00|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.6|2187.3|6
1721382370000|2024-07-19 09:46:10|2187.7|2187.4|2188.4|2188.1|2188.5|2188.2|2187.7|2187.4|96
1721382380000|2024-07-19 09:46:20|2188.7|2188.4|2188.6|2188.3|2189|2188.7|2188.4|2188.1|13
1721382390000|2024-07-19 09:46:30|2188.5|2188.2|2188.9|2188.6|2189|2188.7|2188.2|2187.9|12
1721382400000|2024-07-19 09:46:40|2188.8|2188.5|2188.8|2188.5|2188.9|2188.6|2188.5|2188.2|2
1721382410000|2024-07-19 09:46:50|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|8
1721382420000|2024-07-19 09:47:00|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|1
1721382430000|2024-07-19 09:47:10|2189|2188.7|2189.3|2189|2189.5|2189.2|2189|2188.7|27
1721382440000|2024-07-19 09:47:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|2
1721382450000|2024-07-19 09:47:30|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|2
1721382460000|2024-07-19 09:47:40|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|12
1721382470000|2024-07-19 09:47:50|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|7
1721382480000|2024-07-19 09:48:00|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|0
1721382490000|2024-07-19 09:48:10|2189.4|2189.1|2188.9|2188.6|2189.4|2189.1|2188.9|2188.6|5
1721382500000|2024-07-19 09:48:20|2189|2188.7|2188.8|2188.5|2189.2|2188.9|2188.7|2188.4|46
1721382510000|2024-07-19 09:48:30|2188.7|2188.4|2188.3|2188|2188.7|2188.4|2188.2|2187.9|9
1721382520000|2024-07-19 09:48:40|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|1
1721382530000|2024-07-19 09:48:50|2188.4|2188.1|2189.2|2188.9|2189.2|2188.9|2188.3|2188|21
1721382540000|2024-07-19 09:49:00|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|9
1721382550000|2024-07-19 09:49:10|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|2
1721382560000|2024-07-19 09:49:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|8
1721382570000|2024-07-19 09:49:30|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|5
1721382580000|2024-07-19 09:49:40|2188.5|2188.2|2188.3|2188|2188.6|2188.3|2188.3|2188|7
1721382590000|2024-07-19 09:49:50|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188.3|2188|3
1721382600000|2024-07-19 09:50:00|2188.2|2187.9|2187.7|2187.4|2188.2|2187.9|2187.7|2187.4|6
1721382610000|2024-07-19 09:50:10|2187.6|2187.3|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|8
1721382620000|2024-07-19 09:50:20|2187|2186.7|2186.7|2186.4|2187.6|2187.3|2186.7|2186.4|44
1721382630000|2024-07-19 09:50:30|2186.8|2186.5|2188|2187.7|2188|2187.7|2186.8|2186.5|22
1721382640000|2024-07-19 09:50:40|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188|2187.7|3
1721382650000|2024-07-19 09:50:50|2188.1|2187.8|2188|2187.7|2188.5|2188.2|2188|2187.7|13
1721382660000|2024-07-19 09:51:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|1
1721382670000|2024-07-19 09:51:10|2188.2|2187.9|2187.6|2187.3|2188.2|2187.9|2187.5|2187.2|5
1721382680000|2024-07-19 09:51:20|2187.7|2187.4|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|2
1721382690000|2024-07-19 09:51:30|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|2
1721382700000|2024-07-19 09:51:40|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.1|2186.8|22
1721382710000|2024-07-19 09:51:50|2187.6|2187.3|2188.2|2187.9|2188.4|2188.1|2187.5|2187.2|36
1721382720000|2024-07-19 09:52:00|2188.3|2188|2187.6|2187.3|2188.3|2188|2187.3|2187|38
1721382730000|2024-07-19 09:52:10|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.8|2187.5|27
1721382740000|2024-07-19 09:52:20|||||||||1
1721382750000|2024-07-19 09:52:30|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|11
1721382760000|2024-07-19 09:52:40|2187.9|2187.6|2187.3|2187|2187.9|2187.6|2187.3|2187|8
1721382770000|2024-07-19 09:52:50|2187.4|2187.1|2187.3|2187|2187.6|2187.3|2187.3|2187|4
1721382780000|2024-07-19 09:53:00|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|1
1721382790000|2024-07-19 09:53:10|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.6|2186.3|5
1721382800000|2024-07-19 09:53:20|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|1
1721382810000|2024-07-19 09:53:30|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|4
1721382820000|2024-07-19 09:53:40|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|3
1721382830000|2024-07-19 09:53:50|2186.3|2186|2186.2|2185.9|2186.3|2186|2186|2185.7|23
1721382840000|2024-07-19 09:54:00|2186.3|2186|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|25
1721382850000|2024-07-19 09:54:10|2186.3|2186|2186.8|2186.5|2186.8|2186.5|2186.1|2185.8|32
1721382860000|2024-07-19 09:54:20|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|15
1721382870000|2024-07-19 09:54:30|2186.8|2186.5|2187.1|2186.8|2187.2|2186.9|2186.7|2186.4|33
1721382880000|2024-07-19 09:54:40|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|4
1721382890000|2024-07-19 09:54:50|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|6
1721382900000|2024-07-19 09:55:00|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.2|2185.9|12
1721382910000|2024-07-19 09:55:10|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|0
1721382920000|2024-07-19 09:55:20|2186.6|2186.3|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|0
1721382930000|2024-07-19 09:55:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1721382940000|2024-07-19 09:55:40|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|1
1721382950000|2024-07-19 09:55:50|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.3|2186|4
1721382960000|2024-07-19 09:56:00|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.1|2185.8|2
1721382970000|2024-07-19 09:56:10|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.3|2186|6
1721382980000|2024-07-19 09:56:20|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|2
1721382990000|2024-07-19 09:56:30|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|3
1721383000000|2024-07-19 09:56:40|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.3|2186|10
1721383010000|2024-07-19 09:56:50|2186.5|2186.2|2186.3|2186|2186.6|2186.3|2186.3|2186|4
1721383020000|2024-07-19 09:57:00|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2185.9|2185.6|7
1721383030000|2024-07-19 09:57:10|2186|2185.7|2186.4|2186.1|2186.4|2186.1|2186|2185.7|1
1721383040000|2024-07-19 09:57:20|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|0
1721383050000|2024-07-19 09:57:30|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1721383060000|2024-07-19 09:57:40|2186.2|2185.9|2186.3|2186|2186.4|2186.1|2186.2|2185.9|2
1721383070000|2024-07-19 09:57:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|3
1721383080000|2024-07-19 09:58:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|20
1721383090000|2024-07-19 09:58:10|||||||||1
1721383100000|2024-07-19 09:58:20|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|3
1721383110000|2024-07-19 09:58:30|2186.3|2186|2186.5|2186.2|2186.5|2186.2|2186.3|2186|1
1721383120000|2024-07-19 09:58:40|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|4
1721383130000|2024-07-19 09:58:50|||||||||1
1721383140000|2024-07-19 09:59:00|||||||||6
1721383150000|2024-07-19 09:59:10|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1721383160000|2024-07-19 09:59:20|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|16
1721383170000|2024-07-19 09:59:30|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|13
1721383180000|2024-07-19 09:59:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|11
1721383190000|2024-07-19 09:59:50|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|18
1721383200000|2024-07-19 10:00:00|2185.9|2185.6|2186.5|2186.2|2186.6|2186.3|2185.9|2185.6|12
1721383210000|2024-07-19 10:00:10|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|3
1721383220000|2024-07-19 10:00:20|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.3|2186|5
1721383230000|2024-07-19 10:00:30|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|11
1721383240000|2024-07-19 10:00:40|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|18
1721383250000|2024-07-19 10:00:50|2186.5|2186.2|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|12
1721383260000|2024-07-19 10:01:00|2186.8|2186.5|2187.6|2187.3|2187.6|2187.3|2186.8|2186.5|8
1721383270000|2024-07-19 10:01:10|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|14
1721383280000|2024-07-19 10:01:20|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|2
1721383290000|2024-07-19 10:01:30|2188.6|2188.3|2189.1|2188.8|2189.1|2188.8|2188.6|2188.3|12
1721383300000|2024-07-19 10:01:40|2189.2|2188.9|2188.6|2188.3|2189.2|2188.9|2188.6|2188.3|18
1721383310000|2024-07-19 10:01:50|2188.5|2188.2|2188.9|2188.6|2188.9|2188.6|2188.3|2188|3
1721383320000|2024-07-19 10:02:00|2188.8|2188.5|2189.5|2189.2|2189.5|2189.2|2188.8|2188.5|2
1721383330000|2024-07-19 10:02:10|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.2|2188.9|10
1721383340000|2024-07-19 10:02:20|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|9
1721383350000|2024-07-19 10:02:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|2
1721383360000|2024-07-19 10:02:40|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|1
1721383370000|2024-07-19 10:02:50|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|4
1721383380000|2024-07-19 10:03:00|2189.9|2189.6|2190.3|2190|2190.4|2190.1|2189.9|2189.6|4
1721383390000|2024-07-19 10:03:10|2190.4|2190.1|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|14
1721383400000|2024-07-19 10:03:20|2190.6|2190.3|2191.4|2191.1|2191.4|2191.1|2190.6|2190.3|47
1721383410000|2024-07-19 10:03:30|2191.5|2191.2|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|38
1721383420000|2024-07-19 10:03:40|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.6|2191.3|161
1721383430000|2024-07-19 10:03:50|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2192.1|2191.8|24
1721383440000|2024-07-19 10:04:00|2192.1|2191.8|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|10
1721383450000|2024-07-19 10:04:10|2191.6|2191.3|2191.7|2191.4|2191.8|2191.5|2191.5|2191.2|12
1721383460000|2024-07-19 10:04:20|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.6|2191.3|5
1721383470000|2024-07-19 10:04:30|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|7
1721383480000|2024-07-19 10:04:40|2191.4|2191.1|2191.8|2191.5|2191.9|2191.6|2191.3|2191|14
1721383490000|2024-07-19 10:04:50|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|9
1721383500000|2024-07-19 10:05:00|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2191.7|2191.4|77
1721383510000|2024-07-19 10:05:10|2191.9|2191.6|2192.5|2192.2|2192.5|2192.2|2191.9|2191.6|22
1721383520000|2024-07-19 10:05:20|2192.6|2192.3|2193.8|2193.5|2193.8|2193.5|2192.6|2192.3|60
1721383530000|2024-07-19 10:05:30|2193.7|2193.4|2193.3|2193|2193.7|2193.4|2193.3|2193|21
1721383540000|2024-07-19 10:05:40|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|3
1721383550000|2024-07-19 10:05:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|11
1721383560000|2024-07-19 10:06:00|2193|2192.7|2193.4|2193.1|2193.4|2193.1|2193|2192.7|3
1721383570000|2024-07-19 10:06:10|2193.3|2193|2193.5|2193.2|2193.7|2193.4|2193.3|2193|16
1721383580000|2024-07-19 10:06:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|5
1721383590000|2024-07-19 10:06:30|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|5
1721383600000|2024-07-19 10:06:40|2193.6|2193.3|2194.2|2193.9|2194.2|2193.9|2193.6|2193.3|16
1721383610000|2024-07-19 10:06:50|2194|2193.7|2195|2194.7|2195.1|2194.8|2194|2193.7|77
1721383620000|2024-07-19 10:07:00|2195.1|2194.8|2195.3|2195|2195.4|2195.1|2195|2194.7|49
1721383630000|2024-07-19 10:07:10|2195.4|2195.1|2194.6|2194.3|2195.4|2195.1|2194.6|2194.3|15
1721383640000|2024-07-19 10:07:20|2194.5|2194.2|2195.3|2195|2195.3|2195|2194.5|2194.2|13
1721383650000|2024-07-19 10:07:30|2195.4|2195.1|2195.6|2195.3|2195.9|2195.6|2195.4|2195.1|45
1721383660000|2024-07-19 10:07:40|2195.7|2195.4|2196.6|2196.3|2196.6|2196.3|2195.6|2195.3|96
1721383670000|2024-07-19 10:07:50|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|21
1721383680000|2024-07-19 10:08:00|2196.5|2196.2|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|58
1721383690000|2024-07-19 10:08:10|2196.5|2196.2|2196.2|2195.9|2196.7|2196.4|2196.2|2195.9|44
1721383700000|2024-07-19 10:08:20|2196.1|2195.8|2195.7|2195.4|2196.1|2195.8|2195.7|2195.4|4
1721383710000|2024-07-19 10:08:30|2195.6|2195.3|2195.5|2195.2|2195.6|2195.3|2195.5|2195.2|5
1721383720000|2024-07-19 10:08:40|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1721383730000|2024-07-19 10:08:50|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195|2194.7|26
1721383740000|2024-07-19 10:09:00|2195.5|2195.2|2195.9|2195.6|2196|2195.7|2195.3|2195|3
1721383750000|2024-07-19 10:09:10|2195.8|2195.5|2196.6|2196.3|2196.6|2196.3|2195.7|2195.4|32
1721383760000|2024-07-19 10:09:20|2196.5|2196.2|2196.6|2196.3|2196.9|2196.6|2196.5|2196.2|8
1721383770000|2024-07-19 10:09:30|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|36
1721383780000|2024-07-19 10:09:40|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|43
1721383790000|2024-07-19 10:09:50|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|18
1721383800000|2024-07-19 10:10:00|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2196.8|2196.5|17
1721383810000|2024-07-19 10:10:10|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2196.7|2196.4|7
1721383820000|2024-07-19 10:10:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|28
1721383830000|2024-07-19 10:10:30|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|4
1721383840000|2024-07-19 10:10:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|1
1721383850000|2024-07-19 10:10:50|2197.1|2196.8|2197.2|2196.9|2197.2|2196.9|2197|2196.7|57
1721383860000|2024-07-19 10:11:00|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2196.8|2196.5|42
1721383870000|2024-07-19 10:11:10|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.1|2196.8|13
1721383880000|2024-07-19 10:11:20|2197.2|2196.9|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|6
1721383890000|2024-07-19 10:11:30|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|24
1721383900000|2024-07-19 10:11:40|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|10
1721383910000|2024-07-19 10:11:50|2196.4|2196.1|2196.9|2196.6|2196.9|2196.6|2196.4|2196.1|16
1721383920000|2024-07-19 10:12:00|2196.8|2196.5|2197.3|2197|2197.4|2197.1|2196.8|2196.5|12
1721383930000|2024-07-19 10:12:10|2197.4|2197.1|2198|2197.7|2198|2197.7|2197.4|2197.1|10
1721383940000|2024-07-19 10:12:20|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.5|2197.2|17
1721383950000|2024-07-19 10:12:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|7
1721383960000|2024-07-19 10:12:40|||||||||2
1721383970000|2024-07-19 10:12:50|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|2
1721383980000|2024-07-19 10:13:00|2197.4|2197.1|2196.9|2196.6|2197.5|2197.2|2196.8|2196.5|18
1721383990000|2024-07-19 10:13:10|2197|2196.7|2196.3|2196|2197|2196.7|2196.3|2196|8
1721384000000|2024-07-19 10:13:20|2196.2|2195.9|2196.9|2196.6|2196.9|2196.6|2196.2|2195.9|11
1721384010000|2024-07-19 10:13:30|2197|2196.7|2197|2196.7|2197.1|2196.8|2197|2196.7|10
1721384020000|2024-07-19 10:13:40|2196.9|2196.6|2196.8|2196.5|2197|2196.7|2196.8|2196.5|8
1721384030000|2024-07-19 10:13:50|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|0
1721384040000|2024-07-19 10:14:00|2197.1|2196.8|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|11
1721384050000|2024-07-19 10:14:10|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.4|2197.1|57
1721384060000|2024-07-19 10:14:20|2198.3|2198|2200.6|2200.3|2200.6|2200.3|2198.2|2197.9|307
1721384070000|2024-07-19 10:14:30|2200.5|2200.2|2200.8|2200.5|2201.3|2201|2200.5|2200.2|87
1721384080000|2024-07-19 10:14:40|2200.2|2199.9|2200.3|2200|2200.6|2200.3|2200.2|2199.9|27
1721384090000|2024-07-19 10:14:50|2200.2|2199.9|2199.6|2199.3|2200.3|2200|2199.6|2199.3|26
1721384100000|2024-07-19 10:15:00|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.2|2198.9|22
1721384110000|2024-07-19 10:15:10|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|14
1721384120000|2024-07-19 10:15:20|2199.2|2198.9|2200.1|2199.8|2200.1|2199.8|2199.2|2198.9|29
1721384130000|2024-07-19 10:15:30|2200|2199.7|2199.4|2199.1|2200|2199.7|2199.4|2199.1|17
1721384140000|2024-07-19 10:15:40|2199.3|2199|2198.8|2198.5|2199.3|2199|2198.8|2198.5|29
1721384150000|2024-07-19 10:15:50|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|12
1721384160000|2024-07-19 10:16:00|2198.3|2198|2199|2198.7|2199.3|2199|2198|2197.7|35
1721384170000|2024-07-19 10:16:10|2199.1|2198.8|2198.5|2198.2|2199.3|2199|2198.5|2198.2|10
1721384180000|2024-07-19 10:16:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|9
1721384190000|2024-07-19 10:16:30|2198.6|2198.3|2198.8|2198.5|2198.9|2198.6|2198.6|2198.3|17
1721384200000|2024-07-19 10:16:40|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|5
1721384210000|2024-07-19 10:16:50|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.1|2197.8|8
1721384220000|2024-07-19 10:17:00|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|5
1721384230000|2024-07-19 10:17:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|16
1721384240000|2024-07-19 10:17:20|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|17
1721384250000|2024-07-19 10:17:30|2198.8|2198.5|2199.4|2199.1|2199.5|2199.2|2198.8|2198.5|17
1721384260000|2024-07-19 10:17:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|10
1721384270000|2024-07-19 10:17:50|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|15
1721384280000|2024-07-19 10:18:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|1
1721384290000|2024-07-19 10:18:10|2199.8|2199.5|2199.4|2199.1|2199.8|2199.5|2199.4|2199.1|18
1721384300000|2024-07-19 10:18:20|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|8
1721384310000|2024-07-19 10:18:30|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|2
1721384320000|2024-07-19 10:18:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|3
1721384330000|2024-07-19 10:18:50|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.4|2199.1|27
1721384350000|2024-07-19 10:19:10|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|12
1721384360000|2024-07-19 10:19:20|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2200|2199.7|12
1721384370000|2024-07-19 10:19:30|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|12
1721384380000|2024-07-19 10:19:40|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|11
1721384390000|2024-07-19 10:19:50|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|14
1721384400000|2024-07-19 10:20:00|2200.4|2200.1|2200.5|2200.2|2201|2200.7|2200.4|2200.1|62
1721384410000|2024-07-19 10:20:10|2200.4|2200.1|2199.9|2199.6|2200.4|2200.1|2199.9|2199.6|5
1721384420000|2024-07-19 10:20:20|2199.8|2199.5|2199.1|2198.8|2199.8|2199.5|2199|2198.7|53
1721384430000|2024-07-19 10:20:30|2199.2|2198.9|2199.3|2199|2199.7|2199.4|2199.2|2198.9|14
1721384440000|2024-07-19 10:20:40|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2198.9|2198.6|13
1721384450000|2024-07-19 10:20:50|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|35
1721384460000|2024-07-19 10:21:00|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|10
1721384470000|2024-07-19 10:21:10|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|17
1721384480000|2024-07-19 10:21:20|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198|2197.7|27
1721384490000|2024-07-19 10:21:30|2198.6|2198.3|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|4
1721384500000|2024-07-19 10:21:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|1
1721384510000|2024-07-19 10:21:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|3
1721384520000|2024-07-19 10:22:00|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|4
1721384530000|2024-07-19 10:22:10|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.6|2198.3|2
1721384540000|2024-07-19 10:22:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|1
1721384550000|2024-07-19 10:22:30|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|4
1721384560000|2024-07-19 10:22:40|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|3
1721384570000|2024-07-19 10:22:50|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.2|2198.9|7
1721384580000|2024-07-19 10:23:00|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|12
1721384600000|2024-07-19 10:23:20|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|4
1721384610000|2024-07-19 10:23:30|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|2
1721384620000|2024-07-19 10:23:40|2198.4|2198.1|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|5
1721384630000|2024-07-19 10:23:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721384640000|2024-07-19 10:24:00|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.3|2198|5
1721384650000|2024-07-19 10:24:10|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|0
1721384670000|2024-07-19 10:24:30|2198.4|2198.1|2198.7|2198.4|2198.9|2198.6|2198.4|2198.1|6
1721384680000|2024-07-19 10:24:40|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|1
1721384690000|2024-07-19 10:24:50|2198.7|2198.4|2199.3|2199|2199.3|2199|2198.7|2198.4|14
1721384700000|2024-07-19 10:25:00|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|10
1721384710000|2024-07-19 10:25:10|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|4
1721384720000|2024-07-19 10:25:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.1|2198.8|10
1721384730000|2024-07-19 10:25:30|2199.4|2199.1|2199.3|2199|2199.5|2199.2|2199.3|2199|1
1721384740000|2024-07-19 10:25:40|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|6
1721384760000|2024-07-19 10:26:00|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|4
1721384770000|2024-07-19 10:26:10|2199.5|2199.2|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|3
1721384780000|2024-07-19 10:26:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|5
1721384790000|2024-07-19 10:26:30|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|2
1721384800000|2024-07-19 10:26:40|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|21
1721384810000|2024-07-19 10:26:50|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|11
1721384820000|2024-07-19 10:27:00|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.8|2199.5|1
1721384830000|2024-07-19 10:27:10|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|1
1721384840000|2024-07-19 10:27:20|2200.2|2199.9|2201.2|2200.9|2201.2|2200.9|2200.2|2199.9|26
1721384850000|2024-07-19 10:27:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|4
1721384860000|2024-07-19 10:27:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|6
1721384870000|2024-07-19 10:27:50|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.3|2201|18
1721384880000|2024-07-19 10:28:00|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2200.8|2200.5|40
1721384890000|2024-07-19 10:28:10|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.8|2200.5|8
1721384900000|2024-07-19 10:28:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|4
1721384920000|2024-07-19 10:28:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2
1721384930000|2024-07-19 10:28:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1721384940000|2024-07-19 10:29:00|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|12
1721384950000|2024-07-19 10:29:10|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|15
1721384960000|2024-07-19 10:29:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|8
1721384970000|2024-07-19 10:29:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1721384980000|2024-07-19 10:29:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|3
1721384990000|2024-07-19 10:29:50|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|0
1721385000000|2024-07-19 10:30:00|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|5
1721385010000|2024-07-19 10:30:10|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|5
1721385020000|2024-07-19 10:30:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|6
1721385030000|2024-07-19 10:30:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|2
1721385040000|2024-07-19 10:30:40|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|1
1721385050000|2024-07-19 10:30:50|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2201.1|2200.8|3
1721385060000|2024-07-19 10:31:00|2201.1|2200.8|2201.3|2201|2201.5|2201.2|2201.1|2200.8|7
1721385070000|2024-07-19 10:31:10|2201.4|2201.1|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|7
1721385080000|2024-07-19 10:31:20|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.6|2201.3|22
1721385090000|2024-07-19 10:31:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|14
1721385100000|2024-07-19 10:31:40|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|17
1721385110000|2024-07-19 10:31:50|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|7
1721385120000|2024-07-19 10:32:00|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|5
1721385130000|2024-07-19 10:32:10|2201.9|2201.6|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|19
1721385140000|2024-07-19 10:32:20|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|6
1721385150000|2024-07-19 10:32:30|2201.8|2201.5|2202.3|2202|2202.3|2202|2201.8|2201.5|14
1721385160000|2024-07-19 10:32:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|8
1721385170000|2024-07-19 10:32:50|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|12
1721385180000|2024-07-19 10:33:00|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.8|2201.5|11
1721385190000|2024-07-19 10:33:10|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|10
1721385200000|2024-07-19 10:33:20|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|71
1721385210000|2024-07-19 10:33:30|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|4
1721385220000|2024-07-19 10:33:40|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|5
1721385230000|2024-07-19 10:33:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|9
1721385240000|2024-07-19 10:34:00|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|7
1721385250000|2024-07-19 10:34:10|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|8
1721385260000|2024-07-19 10:34:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1721385270000|2024-07-19 10:34:30|2202.3|2202|2201.8|2201.5|2202.4|2202.1|2201.8|2201.5|16
1721385280000|2024-07-19 10:34:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|4
1721385300000|2024-07-19 10:35:00|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1721385310000|2024-07-19 10:35:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1721385320000|2024-07-19 10:35:20|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|19
1721385330000|2024-07-19 10:35:30|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|4
1721385340000|2024-07-19 10:35:40|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|5
1721385350000|2024-07-19 10:35:50|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|3
1721385360000|2024-07-19 10:36:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|8
1721385370000|2024-07-19 10:36:10|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|3
1721385380000|2024-07-19 10:36:20|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|2
1721385390000|2024-07-19 10:36:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|22
1721385400000|2024-07-19 10:36:40|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|4
1721385410000|2024-07-19 10:36:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|7
1721385420000|2024-07-19 10:37:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|14
1721385430000|2024-07-19 10:37:10|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|3
1721385450000|2024-07-19 10:37:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|50
1721385460000|2024-07-19 10:37:40|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|7
1721385470000|2024-07-19 10:37:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1721385480000|2024-07-19 10:38:00|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|8
1721385490000|2024-07-19 10:38:10|2202.2|2201.9|2202|2201.7|2202.3|2202|2202|2201.7|7
1721385500000|2024-07-19 10:38:20|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|9
1721385510000|2024-07-19 10:38:30|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|1
1721385520000|2024-07-19 10:38:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1721385530000|2024-07-19 10:38:50|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|6
1721385540000|2024-07-19 10:39:00|2201.7|2201.4|2201.5|2201.2|2201.8|2201.5|2201.5|2201.2|10
1721385550000|2024-07-19 10:39:10|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.3|2201|17
1721385560000|2024-07-19 10:39:20|2201.3|2201|2201.6|2201.3|2201.6|2201.3|2201.3|2201|13
1721385570000|2024-07-19 10:39:30|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|8
1721385580000|2024-07-19 10:39:40|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.7|2200.4|118
1721385590000|2024-07-19 10:39:50|2200.7|2200.4|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|3
1721385600000|2024-07-19 10:40:00|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.3|2200|20
1721385610000|2024-07-19 10:40:10|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|7
1721385620000|2024-07-19 10:40:20|2201.1|2200.8|2201.5|2201.2|2201.6|2201.3|2201.1|2200.8|7
1721385630000|2024-07-19 10:40:30|||||||||4
1721385640000|2024-07-19 10:40:40|2201.4|2201.1|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|13
1721385650000|2024-07-19 10:40:50|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|1
1721385660000|2024-07-19 10:41:00|||||||||3
1721385670000|2024-07-19 10:41:10|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|9
1721385680000|2024-07-19 10:41:20|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.2|2199.9|4
1721385690000|2024-07-19 10:41:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|8
1721385700000|2024-07-19 10:41:40|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|4
1721385710000|2024-07-19 10:41:50|2199.8|2199.5|2199.8|2199.5|2200|2199.7|2199.8|2199.5|4
1721385720000|2024-07-19 10:42:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|6
1721385730000|2024-07-19 10:42:10|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|0
1721385740000|2024-07-19 10:42:20|2199.6|2199.3|2200.2|2199.9|2200.2|2199.9|2199.6|2199.3|42
1721385760000|2024-07-19 10:42:40|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|3
1721385770000|2024-07-19 10:42:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|6
1721385780000|2024-07-19 10:43:00|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|3
1721385790000|2024-07-19 10:43:10|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2
1721385800000|2024-07-19 10:43:20|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|7
1721385810000|2024-07-19 10:43:30|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|2
1721385820000|2024-07-19 10:43:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1721385830000|2024-07-19 10:43:50|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|2
1721385840000|2024-07-19 10:44:00|2200.3|2200|2200|2199.7|2200.4|2200.1|2200|2199.7|1
1721385850000|2024-07-19 10:44:10|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|5
1721385860000|2024-07-19 10:44:20|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|3
1721385870000|2024-07-19 10:44:30|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|11
1721385880000|2024-07-19 10:44:40|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.9|2199.6|3
1721385890000|2024-07-19 10:44:50|2200.1|2199.8|2200|2199.7|2200.2|2199.9|2200|2199.7|3
1721385900000|2024-07-19 10:45:00|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2199.9|2199.6|3
1721385910000|2024-07-19 10:45:10|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|0
1721385920000|2024-07-19 10:45:20|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.2|2199.9|9
1721385930000|2024-07-19 10:45:30|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|0
1721385940000|2024-07-19 10:45:40|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200|2199.7|1
1721385950000|2024-07-19 10:45:50|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|8
1721385960000|2024-07-19 10:46:00|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|28
1721385970000|2024-07-19 10:46:10|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|0
1721385980000|2024-07-19 10:46:20|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|25
1721385990000|2024-07-19 10:46:30|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|3
1721386000000|2024-07-19 10:46:40|2199|2198.7|2199.9|2199.6|2199.9|2199.6|2198.9|2198.6|29
1721386010000|2024-07-19 10:46:50|2199.8|2199.5|2201|2200.7|2201.2|2200.9|2199.8|2199.5|121
1721386020000|2024-07-19 10:47:00|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.2|2199.9|54
1721386030000|2024-07-19 10:47:10|2201.2|2200.9|2200.8|2200.5|2201.5|2201.2|2200.8|2200.5|20
1721386040000|2024-07-19 10:47:20|2200.5|2200.2|2199.8|2199.5|2200.6|2200.3|2199.8|2199.5|9
1721386050000|2024-07-19 10:47:30|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|6
1721386060000|2024-07-19 10:47:40|2199.2|2198.9|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|21
1721386070000|2024-07-19 10:47:50|2198.6|2198.3|2199.8|2199.5|2200|2199.7|2198.6|2198.3|124
1721386080000|2024-07-19 10:48:00|2199.9|2199.6|2199.7|2199.4|2200|2199.7|2199.6|2199.3|27
1721386090000|2024-07-19 10:48:10|2199.6|2199.3|2199.7|2199.4|2200|2199.7|2199.6|2199.3|16
1721386100000|2024-07-19 10:48:20|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.3|2199|27
1721386110000|2024-07-19 10:48:30|2199.4|2199.1|2197.9|2197.6|2199.4|2199.1|2197.9|2197.6|205
1721386120000|2024-07-19 10:48:40|2197.6|2197.3|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|25
1721386130000|2024-07-19 10:48:50|2197.8|2197.5|2198.4|2198.1|2198.4|2198.1|2197.7|2197.4|6
1721386140000|2024-07-19 10:49:00|2198.5|2198.2|2198.3|2198|2198.6|2198.3|2198|2197.7|7
1721386150000|2024-07-19 10:49:10|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.1|2197.8|6
1721386160000|2024-07-19 10:49:20|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|5
1721386170000|2024-07-19 10:49:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|3
1721386180000|2024-07-19 10:49:40|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.3|2198|6
1721386190000|2024-07-19 10:49:50|2198.3|2198|2197.6|2197.3|2198.3|2198|2197.5|2197.2|7
1721386200000|2024-07-19 10:50:00|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.8|2197.5|5
1721386210000|2024-07-19 10:50:10|2197.8|2197.5|2198|2197.7|2198.6|2198.3|2197.8|2197.5|10
1721386220000|2024-07-19 10:50:20|2198.2|2197.9|2198|2197.7|2198.3|2198|2197.8|2197.5|15
1721386230000|2024-07-19 10:50:30|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|0
1721386250000|2024-07-19 10:50:50|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.8|2197.5|6
1721386260000|2024-07-19 10:51:00|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2198|2197.7|2
1721386270000|2024-07-19 10:51:10|2198.5|2198.2|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|2
1721386280000|2024-07-19 10:51:20|2198.3|2198|2198.1|2197.8|2198.3|2198|2198|2197.7|4
1721386290000|2024-07-19 10:51:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|1
1721386300000|2024-07-19 10:51:40|2198|2197.7|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|7
1721386310000|2024-07-19 10:51:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|0
1721386320000|2024-07-19 10:52:00|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|11
1721386330000|2024-07-19 10:52:10|||||||||4
1721386340000|2024-07-19 10:52:20|2197.5|2197.2|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|6
1721386350000|2024-07-19 10:52:30|2197.3|2197|2197.2|2196.9|2197.3|2197|2197.2|2196.9|1
1721386360000|2024-07-19 10:52:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|1
1721386370000|2024-07-19 10:52:50|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|1
1721386380000|2024-07-19 10:53:00|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|1
1721386390000|2024-07-19 10:53:10|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|5
1721386400000|2024-07-19 10:53:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|0
1721386410000|2024-07-19 10:53:30|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|3
1721386420000|2024-07-19 10:53:40|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|3
1721386430000|2024-07-19 10:53:50|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|2
1721386440000|2024-07-19 10:54:00|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|1
1721386450000|2024-07-19 10:54:10|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2196.6|2196.3|4
1721386460000|2024-07-19 10:54:20|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|8
1721386470000|2024-07-19 10:54:30|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|1
1721386480000|2024-07-19 10:54:40|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|8
1721386500000|2024-07-19 10:55:00|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|27
1721386510000|2024-07-19 10:55:10|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|5
1721386520000|2024-07-19 10:55:20|2196.6|2196.3|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|24
1721386530000|2024-07-19 10:55:30|2197.2|2196.9|2197.1|2196.8|2197.2|2196.9|2197.1|2196.8|0
1721386540000|2024-07-19 10:55:40|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|0
1721386550000|2024-07-19 10:55:50|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.3|2197|4
1721386560000|2024-07-19 10:56:00|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|3
1721386570000|2024-07-19 10:56:10|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.3|2197|4
1721386580000|2024-07-19 10:56:20|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|7
1721386600000|2024-07-19 10:56:40|2197.2|2196.9|2197.3|2197|2197.3|2197|2197.2|2196.9|3
1721386610000|2024-07-19 10:56:50|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|0
1721386620000|2024-07-19 10:57:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.3|2197|16
1721386630000|2024-07-19 10:57:10|2197.6|2197.3|2197.7|2197.4|2197.9|2197.6|2197.5|2197.2|9
1721386640000|2024-07-19 10:57:20|2197.8|2197.5|2197.9|2197.6|2198|2197.7|2197.7|2197.4|5
1721386650000|2024-07-19 10:57:30|2198|2197.7|2198.2|2197.9|2198.3|2198|2198|2197.7|7
1721386660000|2024-07-19 10:57:40|2198.3|2198|2198.3|2198|2198.6|2198.3|2198.2|2197.9|5
1721386670000|2024-07-19 10:57:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|2
1721386680000|2024-07-19 10:58:00|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|6
1721386690000|2024-07-19 10:58:10|2198.3|2198|2198.1|2197.8|2198.3|2198|2198.1|2197.8|3
1721386700000|2024-07-19 10:58:20|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.8|2197.5|5
1721386710000|2024-07-19 10:58:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|1
1721386720000|2024-07-19 10:58:40|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.1|2197.8|2
1721386730000|2024-07-19 10:58:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1721386740000|2024-07-19 10:59:00|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|7
1721386750000|2024-07-19 10:59:10|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|4
1721386760000|2024-07-19 10:59:20|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1721386770000|2024-07-19 10:59:30|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|10
1721386780000|2024-07-19 10:59:40|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|3
1721386790000|2024-07-19 10:59:50|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|0
1721386800000|2024-07-19 11:00:00|2198|2197.7|2198.3|2198|2198.4|2198.1|2197.9|2197.6|16
1721386810000|2024-07-19 11:00:10|2198.2|2197.9|2198.5|2198.2|2198.7|2198.4|2198.1|2197.8|27
1721386820000|2024-07-19 11:00:20|2198.4|2198.1|2198.5|2198.2|2198.7|2198.4|2198.3|2198|10
1721386830000|2024-07-19 11:00:30|2198.4|2198.1|2198.8|2198.5|2198.9|2198.6|2198.4|2198.1|9
1721386840000|2024-07-19 11:00:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|3
1721386850000|2024-07-19 11:00:50|2198.8|2198.5|2198.3|2198|2198.8|2198.5|2198.3|2198|13
1721386860000|2024-07-19 11:01:00|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|7
1721386870000|2024-07-19 11:01:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.8|2197.5|7
1721386880000|2024-07-19 11:01:20|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2198.1|2197.8|4
1721386890000|2024-07-19 11:01:30|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|2
1721386900000|2024-07-19 11:01:40|2198|2197.7|2198.5|2198.2|2198.5|2198.2|2198|2197.7|5
1721386910000|2024-07-19 11:01:50|2198.6|2198.3|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|1
1721386920000|2024-07-19 11:02:00|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.8|2198.5|5
1721386930000|2024-07-19 11:02:10|2199.4|2199.1|2199.3|2199|2199.6|2199.3|2199.3|2199|5
1721386940000|2024-07-19 11:02:20|2199.4|2199.1|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|6
1721386950000|2024-07-19 11:02:30|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.3|2199|5
1721386960000|2024-07-19 11:02:40|2199.5|2199.2|2200|2199.7|2200|2199.7|2199.4|2199.1|5
1721386970000|2024-07-19 11:02:50|2200.1|2199.8|2199.6|2199.3|2200.1|2199.8|2199.3|2199|50
1721386980000|2024-07-19 11:03:00|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|3
1721386990000|2024-07-19 11:03:10|2199.6|2199.3|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|4
1721387000000|2024-07-19 11:03:20|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|2
1721387010000|2024-07-19 11:03:30|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|0
1721387020000|2024-07-19 11:03:40|2199.4|2199.1|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|8
1721387030000|2024-07-19 11:03:50|2199.5|2199.2|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|4
1721387040000|2024-07-19 11:04:00|2199.5|2199.2|2198.8|2198.5|2199.5|2199.2|2198.8|2198.5|4
1721387050000|2024-07-19 11:04:10|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.3|2198|12
1721387060000|2024-07-19 11:04:20|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|4
1721387070000|2024-07-19 11:04:30|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|2
1721387080000|2024-07-19 11:04:40|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|5
1721387090000|2024-07-19 11:04:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|4
1721387100000|2024-07-19 11:05:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|4
1721387110000|2024-07-19 11:05:10|2199.1|2198.8|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|9
1721387120000|2024-07-19 11:05:20|2199.7|2199.4|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|34
1721387130000|2024-07-19 11:05:30|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|7
1721387140000|2024-07-19 11:05:40|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|2
1721387150000|2024-07-19 11:05:50|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2200|2199.7|1
1721387160000|2024-07-19 11:06:00|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.8|2199.5|11
1721387170000|2024-07-19 11:06:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|1
1721387180000|2024-07-19 11:06:20|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|3
1721387190000|2024-07-19 11:06:30|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|3
1721387200000|2024-07-19 11:06:40|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200|2199.7|6
1721387210000|2024-07-19 11:06:50|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|3
1721387220000|2024-07-19 11:07:00|2200.5|2200.2|2200.1|2199.8|2200.6|2200.3|2200.1|2199.8|9
1721387230000|2024-07-19 11:07:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|0
1721387240000|2024-07-19 11:07:20|2200.3|2200|2200.1|2199.8|2200.3|2200|2200.1|2199.8|0
1721387250000|2024-07-19 11:07:30|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|5
1721387260000|2024-07-19 11:07:40|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|0
1721387270000|2024-07-19 11:07:50|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|12
1721387280000|2024-07-19 11:08:00|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|7
1721387290000|2024-07-19 11:08:10|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|5
1721387300000|2024-07-19 11:08:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|2
1721387310000|2024-07-19 11:08:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|0
1721387320000|2024-07-19 11:08:40|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|7
1721387330000|2024-07-19 11:08:50|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|3
1721387340000|2024-07-19 11:09:00|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|14
1721387350000|2024-07-19 11:09:10|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|6
1721387360000|2024-07-19 11:09:20|2200|2199.7|2200.5|2200.2|2200.5|2200.2|2200|2199.7|17
1721387370000|2024-07-19 11:09:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|1
1721387380000|2024-07-19 11:09:40|||||||||2
1721387400000|2024-07-19 11:10:00|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200|2199.7|5
1721387410000|2024-07-19 11:10:10|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|0
1721387420000|2024-07-19 11:10:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200|2199.7|1
1721387430000|2024-07-19 11:10:30|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|1
1721387440000|2024-07-19 11:10:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|1
1721387450000|2024-07-19 11:10:50|2200.1|2199.8|2200.4|2200.1|2200.5|2200.2|2200.1|2199.8|1
1721387460000|2024-07-19 11:11:00|2200.5|2200.2|2201|2200.7|2201|2200.7|2200.5|2200.2|5
1721387470000|2024-07-19 11:11:10|||||||||1
1721387480000|2024-07-19 11:11:20|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|3
1721387490000|2024-07-19 11:11:30|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|3
1721387500000|2024-07-19 11:11:40|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|1
1721387510000|2024-07-19 11:11:50|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|2
1721387520000|2024-07-19 11:12:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|4
1721387530000|2024-07-19 11:12:10|2200.7|2200.4|2201.4|2201.1|2201.4|2201.1|2200.7|2200.4|45
1721387540000|2024-07-19 11:12:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|93
1721387550000|2024-07-19 11:12:30|2201.5|2201.2|2201.9|2201.6|2202.1|2201.8|2201.4|2201.1|35
1721387560000|2024-07-19 11:12:40|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|102
1721387570000|2024-07-19 11:12:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|2
1721387580000|2024-07-19 11:13:00|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.5|2201.2|1
1721387590000|2024-07-19 11:13:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|3
1721387600000|2024-07-19 11:13:20|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|3
1721387610000|2024-07-19 11:13:30|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.8|2201.5|2
1721387620000|2024-07-19 11:13:40|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|11
1721387630000|2024-07-19 11:13:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1721387640000|2024-07-19 11:14:00|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|25
1721387650000|2024-07-19 11:14:10|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|5
1721387660000|2024-07-19 11:14:20|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|13
1721387670000|2024-07-19 11:14:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1721387680000|2024-07-19 11:14:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|3
1721387690000|2024-07-19 11:14:50|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|3
1721387700000|2024-07-19 11:15:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201|2200.7|5
1721387710000|2024-07-19 11:15:10|2201.1|2200.8|2201.4|2201.1|2201.6|2201.3|2201.1|2200.8|23
1721387720000|2024-07-19 11:15:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|1
1721387730000|2024-07-19 11:15:30|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|9
1721387740000|2024-07-19 11:15:40|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|3
1721387750000|2024-07-19 11:15:50|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1721387760000|2024-07-19 11:16:00|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|7
1721387770000|2024-07-19 11:16:10|2201.5|2201.2|2201.6|2201.3|2201.8|2201.5|2201.5|2201.2|7
1721387780000|2024-07-19 11:16:20|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|0
1721387790000|2024-07-19 11:16:30|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.3|2201|5
1721387800000|2024-07-19 11:16:40|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|9
1721387810000|2024-07-19 11:16:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|56
1721387820000|2024-07-19 11:17:00|2201|2200.7|2201|2200.7|2201|2200.7|2200.8|2200.5|38
1721387830000|2024-07-19 11:17:10|2201.1|2200.8|2201.6|2201.3|2201.6|2201.3|2201.1|2200.8|12
1721387840000|2024-07-19 11:17:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|3
1721387850000|2024-07-19 11:17:30|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.3|2201|1
1721387860000|2024-07-19 11:17:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|7
1721387870000|2024-07-19 11:17:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.1|2200.8|5
1721387880000|2024-07-19 11:18:00|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201|2200.7|12
1721387890000|2024-07-19 11:18:10|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|0
1721387900000|2024-07-19 11:18:20|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|3
1721387910000|2024-07-19 11:18:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.4|2201.1|0
1721387920000|2024-07-19 11:18:40|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.5|2201.2|2
1721387930000|2024-07-19 11:18:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|0
1721387940000|2024-07-19 11:19:00|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.3|2201|16
1721387950000|2024-07-19 11:19:10|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|4
1721387960000|2024-07-19 11:19:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1721387970000|2024-07-19 11:19:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|4
1721387980000|2024-07-19 11:19:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|4
1721388000000|2024-07-19 11:20:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1721388010000|2024-07-19 11:20:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|5
1721388020000|2024-07-19 11:20:20|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|11
1721388030000|2024-07-19 11:20:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1721388040000|2024-07-19 11:20:40|||||||||2
1721388050000|2024-07-19 11:20:50|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|10
1721388060000|2024-07-19 11:21:00|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|1
1721388070000|2024-07-19 11:21:10|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|8
1721388080000|2024-07-19 11:21:20|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|5
1721388090000|2024-07-19 11:21:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|8
1721388100000|2024-07-19 11:21:40|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.6|2201.3|7
1721388110000|2024-07-19 11:21:50|2201.6|2201.3|2202.2|2201.9|2202.2|2201.9|2201.6|2201.3|21
1721388120000|2024-07-19 11:22:00|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|6
1721388130000|2024-07-19 11:22:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|3
1721388140000|2024-07-19 11:22:20|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|4
1721388150000|2024-07-19 11:22:30|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1721388160000|2024-07-19 11:22:40|2202.2|2201.9|2202|2201.7|2202.2|2201.9|2201.9|2201.6|4
1721388170000|2024-07-19 11:22:50|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2201.9|2201.6|8
1721388180000|2024-07-19 11:23:00|2202.1|2201.8|2202.3|2202|2202.3|2202|2202.1|2201.8|23
1721388190000|2024-07-19 11:23:10|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2202.3|2202|10
1721388200000|2024-07-19 11:23:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|3
1721388210000|2024-07-19 11:23:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.1|2201.8|10
1721388220000|2024-07-19 11:23:40|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202.1|2201.8|5
1721388230000|2024-07-19 11:23:50|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|6
1721388240000|2024-07-19 11:24:00|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|5
1721388250000|2024-07-19 11:24:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1721388260000|2024-07-19 11:24:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1721388270000|2024-07-19 11:24:30|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|6
1721388280000|2024-07-19 11:24:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1721388290000|2024-07-19 11:24:50|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|1
1721388300000|2024-07-19 11:25:00|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|6
1721388310000|2024-07-19 11:25:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.8|2201.5|10
1721388320000|2024-07-19 11:25:20|2202|2201.7|2202|2201.7|2202.2|2201.9|2202|2201.7|10
1721388330000|2024-07-19 11:25:30|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|9
1721388340000|2024-07-19 11:25:40|2202.3|2202|2202|2201.7|2202.3|2202|2202|2201.7|1
1721388350000|2024-07-19 11:25:50|2201.9|2201.6|2202.5|2202.2|2202.5|2202.2|2201.9|2201.6|24
1721388360000|2024-07-19 11:26:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1721388370000|2024-07-19 11:26:10|2202.7|2202.4|2202.4|2202.1|2202.7|2202.4|2202.3|2202|12
1721388380000|2024-07-19 11:26:20|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1721388390000|2024-07-19 11:26:30|2202.1|2201.8|2202.3|2202|2202.5|2202.2|2202.1|2201.8|37
1721388400000|2024-07-19 11:26:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|7
1721388410000|2024-07-19 11:26:50|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|6
1721388420000|2024-07-19 11:27:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|3
1721388430000|2024-07-19 11:27:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|10
1721388440000|2024-07-19 11:27:20|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|8
1721388450000|2024-07-19 11:27:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|5
1721388460000|2024-07-19 11:27:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|3
1721388470000|2024-07-19 11:27:50|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|8
1721388480000|2024-07-19 11:28:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1721388490000|2024-07-19 11:28:10|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|4
1721388500000|2024-07-19 11:28:20|2202.4|2202.1|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|2
1721388510000|2024-07-19 11:28:30|2202.3|2202|2202.4|2202.1|2202.5|2202.2|2202.3|2202|4
1721388520000|2024-07-19 11:28:40|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|4
1721388530000|2024-07-19 11:28:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|2
1721388540000|2024-07-19 11:29:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.3|2202|4
1721388550000|2024-07-19 11:29:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1721388560000|2024-07-19 11:29:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|8
1721388570000|2024-07-19 11:29:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|3
1721388590000|2024-07-19 11:29:50|||||||||3
1721388600000|2024-07-19 11:30:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|4
1721388610000|2024-07-19 11:30:10|2202.9|2202.6|2203.8|2203.5|2203.8|2203.5|2202.8|2202.5|314
1721388620000|2024-07-19 11:30:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|14
1721388630000|2024-07-19 11:30:30|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|5
1721388640000|2024-07-19 11:30:40|2204|2203.7|2204|2203.7|2204.5|2204.2|2204|2203.7|67
1721388650000|2024-07-19 11:30:50|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.7|2203.4|11
1721388660000|2024-07-19 11:31:00|2204.2|2203.9|2203.5|2203.2|2204.2|2203.9|2203.5|2203.2|23
1721388670000|2024-07-19 11:31:10|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|5
1721388680000|2024-07-19 11:31:20|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|7
1721388690000|2024-07-19 11:31:30|||||||||1
1721388700000|2024-07-19 11:31:40|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|5
1721388710000|2024-07-19 11:31:50|2203.3|2203|2203.7|2203.4|2203.7|2203.4|2203.3|2203|7
1721388720000|2024-07-19 11:32:00|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|25
1721388730000|2024-07-19 11:32:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1721388740000|2024-07-19 11:32:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1721388750000|2024-07-19 11:32:30|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.3|2203|7
1721388760000|2024-07-19 11:32:40|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.3|2203|2
1721388770000|2024-07-19 11:32:50|2203.2|2202.9|2203.1|2202.8|2203.3|2203|2203.1|2202.8|5
1721388780000|2024-07-19 11:33:00|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203|2202.7|5
1721388790000|2024-07-19 11:33:10|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|5
1721388800000|2024-07-19 11:33:20|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|5
1721388810000|2024-07-19 11:33:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|3
1721388820000|2024-07-19 11:33:40|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|2
1721388830000|2024-07-19 11:33:50|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|7
1721388840000|2024-07-19 11:34:00|2203.3|2203|2203|2202.7|2203.3|2203|2202.9|2202.6|4
1721388850000|2024-07-19 11:34:10|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|2
1721388860000|2024-07-19 11:34:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|2
1721388870000|2024-07-19 11:34:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1721388880000|2024-07-19 11:34:40|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|5
1721388890000|2024-07-19 11:34:50|||||||||5
1721388900000|2024-07-19 11:35:00|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|6
1721388910000|2024-07-19 11:35:10|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|13
1721388920000|2024-07-19 11:35:20|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.3|2202|1
1721388930000|2024-07-19 11:35:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|3
1721388940000|2024-07-19 11:35:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.3|2202|14
1721388960000|2024-07-19 11:36:00|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|2
1721388970000|2024-07-19 11:36:10|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.5|2201.2|25
1721388980000|2024-07-19 11:36:20|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|5
1721388990000|2024-07-19 11:36:30|2201.7|2201.4|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|13
1721389000000|2024-07-19 11:36:40|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|4
1721389010000|2024-07-19 11:36:50|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|5
1721389020000|2024-07-19 11:37:00|2202.5|2202.2|2202.2|2201.9|2202.7|2202.4|2202.2|2201.9|32
1721389030000|2024-07-19 11:37:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|93
1721389040000|2024-07-19 11:37:20|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1721389050000|2024-07-19 11:37:30|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1721389060000|2024-07-19 11:37:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|6
1721389070000|2024-07-19 11:37:50|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1721389080000|2024-07-19 11:38:00|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|6
1721389090000|2024-07-19 11:38:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|2
1721389100000|2024-07-19 11:38:20|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|3
1721389110000|2024-07-19 11:38:30|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|7
1721389120000|2024-07-19 11:38:40|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|2
1721389130000|2024-07-19 11:38:50|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1721389140000|2024-07-19 11:39:00|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|2
1721389150000|2024-07-19 11:39:10|2202.4|2202.1|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|11
1721389160000|2024-07-19 11:39:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|4
1721389170000|2024-07-19 11:39:30|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.2|2201.9|5
1721389190000|2024-07-19 11:39:50|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|6
1721389200000|2024-07-19 11:40:00|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|1
1721389210000|2024-07-19 11:40:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|7
1721389220000|2024-07-19 11:40:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|2
1721389230000|2024-07-19 11:40:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|5
1721389240000|2024-07-19 11:40:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|8
1721389250000|2024-07-19 11:40:50|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|6
1721389260000|2024-07-19 11:41:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|10
1721389270000|2024-07-19 11:41:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1721389280000|2024-07-19 11:41:20|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|3
1721389290000|2024-07-19 11:41:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|22
1721389300000|2024-07-19 11:41:40|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|8
1721389310000|2024-07-19 11:41:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|5
1721389320000|2024-07-19 11:42:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|5
1721389330000|2024-07-19 11:42:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1721389340000|2024-07-19 11:42:20|2202.6|2202.3|2201.7|2201.4|2202.6|2202.3|2201.6|2201.3|128
1721389350000|2024-07-19 11:42:30|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.1|2200.8|48
1721389360000|2024-07-19 11:42:40|2200.5|2200.2|2200|2199.7|2200.5|2200.2|2199.9|2199.6|143
1721389370000|2024-07-19 11:42:50|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.8|2199.5|5
1721389380000|2024-07-19 11:43:00|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|2
1721389390000|2024-07-19 11:43:10|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|3
1721389400000|2024-07-19 11:43:20|2200.2|2199.9|2199.8|2199.5|2200.2|2199.9|2199.7|2199.4|38
1721389410000|2024-07-19 11:43:30|2199.7|2199.4|2200.3|2200|2200.5|2200.2|2199.7|2199.4|25
1721389420000|2024-07-19 11:43:40|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200|2199.7|3
1721389430000|2024-07-19 11:43:50|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|11
1721389440000|2024-07-19 11:44:00|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|10
1721389450000|2024-07-19 11:44:10|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|5
1721389460000|2024-07-19 11:44:20|2200.6|2200.3|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|7
1721389470000|2024-07-19 11:44:30|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|4
1721389480000|2024-07-19 11:44:40|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.8|2200.5|17
1721389490000|2024-07-19 11:44:50|||||||||5
1721389500000|2024-07-19 11:45:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|8
1721389510000|2024-07-19 11:45:10|||||||||1
1721389520000|2024-07-19 11:45:20|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.8|2200.5|14
1721389530000|2024-07-19 11:45:30|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|5
1721389540000|2024-07-19 11:45:40|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|11
1721389550000|2024-07-19 11:45:50|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.6|2200.3|30
1721389560000|2024-07-19 11:46:00|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.1|2199.8|33
1721389570000|2024-07-19 11:46:10|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|0
1721389580000|2024-07-19 11:46:20|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|15
1721389590000|2024-07-19 11:46:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|1
1721389600000|2024-07-19 11:46:40|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|5
1721389610000|2024-07-19 11:46:50|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|5
1721389620000|2024-07-19 11:47:00|2200.2|2199.9|2200.6|2200.3|2200.6|2200.3|2200.1|2199.8|6
1721389630000|2024-07-19 11:47:10|2200.5|2200.2|2199.8|2199.5|2200.5|2200.2|2199.7|2199.4|14
1721389640000|2024-07-19 11:47:20|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|0
1721389650000|2024-07-19 11:47:30|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.5|2199.2|1
1721389660000|2024-07-19 11:47:40|2199.6|2199.3|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|1
1721389670000|2024-07-19 11:47:50|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|4
1721389680000|2024-07-19 11:48:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|0
1721389690000|2024-07-19 11:48:10|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|1
1721389700000|2024-07-19 11:48:20|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|1
1721389710000|2024-07-19 11:48:30|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.7|2199.4|4
1721389720000|2024-07-19 11:48:40|2199.8|2199.5|2200.3|2200|2200.3|2200|2199.8|2199.5|9
1721389730000|2024-07-19 11:48:50|2200.2|2199.9|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|3
1721389740000|2024-07-19 11:49:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1721389750000|2024-07-19 11:49:10|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.3|2200|0
1721389760000|2024-07-19 11:49:20|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|6
1721389770000|2024-07-19 11:49:30|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1721389780000|2024-07-19 11:49:40|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|4
1721389790000|2024-07-19 11:49:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|2
1721389800000|2024-07-19 11:50:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|2
1721389810000|2024-07-19 11:50:10|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|11
1721389820000|2024-07-19 11:50:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1721389830000|2024-07-19 11:50:30|2200|2199.7|2200|2199.7|2200|2199.7|2199.8|2199.5|6
1721389840000|2024-07-19 11:50:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|0
1721389850000|2024-07-19 11:50:50|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|1
1721389860000|2024-07-19 11:51:00|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|13
1721389870000|2024-07-19 11:51:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|4
1721389880000|2024-07-19 11:51:20|||||||||3
1721389890000|2024-07-19 11:51:30|2200.1|2199.8|2199.9|2199.6|2200.1|2199.8|2199.9|2199.6|3
1721389900000|2024-07-19 11:51:40|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|0
1721389920000|2024-07-19 11:52:00|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.5|2199.2|4
1721389930000|2024-07-19 11:52:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|9
1721389940000|2024-07-19 11:52:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|2
1721389950000|2024-07-19 11:52:30|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|0
1721389960000|2024-07-19 11:52:40|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|1
1721389970000|2024-07-19 11:52:50|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|2
1721389980000|2024-07-19 11:53:00|2199.8|2199.5|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|18
1721389990000|2024-07-19 11:53:10|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.3|2199|6
1721390000000|2024-07-19 11:53:20|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|14
1721390020000|2024-07-19 11:53:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|0
1721390030000|2024-07-19 11:53:50|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|10
1721390040000|2024-07-19 11:54:00|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|8
1721390050000|2024-07-19 11:54:10|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1721390060000|2024-07-19 11:54:20|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|6
1721390070000|2024-07-19 11:54:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2
1721390090000|2024-07-19 11:54:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|3
1721390100000|2024-07-19 11:55:00|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|12
1721390120000|2024-07-19 11:55:20|||||||||5
1721390130000|2024-07-19 11:55:30|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|10
1721390140000|2024-07-19 11:55:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|6
1721390150000|2024-07-19 11:55:50|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|29
1721390160000|2024-07-19 11:56:00|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|8
1721390170000|2024-07-19 11:56:10|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|2
1721390180000|2024-07-19 11:56:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|0
1721390200000|2024-07-19 11:56:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|17
1721390210000|2024-07-19 11:56:50|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|4
1721390220000|2024-07-19 11:57:00|2200|2199.7|2200.2|2199.9|2200.3|2200|2200|2199.7|9
1721390240000|2024-07-19 11:57:20|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|4
1721390250000|2024-07-19 11:57:30|||||||||2
1721390260000|2024-07-19 11:57:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|6
1721390270000|2024-07-19 11:57:50|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|28
1721390280000|2024-07-19 11:58:00|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.9|2200.6|6
1721390290000|2024-07-19 11:58:10|||||||||2
1721390300000|2024-07-19 11:58:20|2201.1|2200.8|2201.2|2200.9|2201.3|2201|2201.1|2200.8|8
1721390310000|2024-07-19 11:58:30|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|4
1721390320000|2024-07-19 11:58:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|9
1721390330000|2024-07-19 11:58:50|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|3
1721390340000|2024-07-19 11:59:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|2
1721390350000|2024-07-19 11:59:10|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|8
1721390360000|2024-07-19 11:59:20|2202.7|2202.4|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|131
1721390370000|2024-07-19 11:59:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|3
1721390380000|2024-07-19 11:59:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|4
1721390390000|2024-07-19 11:59:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|5
1721390400000|2024-07-19 12:00:00|2202.9|2202.6|2204.1|2203.8|2204.1|2203.8|2202.7|2202.4|180
1721390410000|2024-07-19 12:00:10|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|17
1721390420000|2024-07-19 12:00:20|2203.7|2203.4|2204.5|2204.2|2204.5|2204.2|2203.7|2203.4|15
1721390430000|2024-07-19 12:00:30|2204.8|2204.5|2204.4|2204.1|2204.8|2204.5|2204.1|2203.8|102
1721390440000|2024-07-19 12:00:40|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|12
1721390450000|2024-07-19 12:00:50|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.7|2203.4|13
1721390460000|2024-07-19 12:01:00|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|25
1721390470000|2024-07-19 12:01:10|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.6|2203.3|18
1721390480000|2024-07-19 12:01:20|2203.9|2203.6|2203.4|2203.1|2203.9|2203.6|2203.3|2203|21
1721390490000|2024-07-19 12:01:30|2203.5|2203.2|2203.1|2202.8|2203.5|2203.2|2203.1|2202.8|6
1721390500000|2024-07-19 12:01:40|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1721390510000|2024-07-19 12:01:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|7
1721390520000|2024-07-19 12:02:00|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2202.9|2202.6|8
1721390530000|2024-07-19 12:02:10|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.3|2203|11
1721390540000|2024-07-19 12:02:20|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|6
1721390550000|2024-07-19 12:02:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|5
1721390560000|2024-07-19 12:02:40|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.3|2203|3
1721390570000|2024-07-19 12:02:50|2203.2|2202.9|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|2
1721390580000|2024-07-19 12:03:00|2203.1|2202.8|2203.4|2203.1|2203.5|2203.2|2202.8|2202.5|25
1721390590000|2024-07-19 12:03:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|1
1721390600000|2024-07-19 12:03:20|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|13
1721390610000|2024-07-19 12:03:30|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|2
1721390620000|2024-07-19 12:03:40|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|7
1721390630000|2024-07-19 12:03:50|2203.9|2203.6|2204.3|2204|2204.3|2204|2203.9|2203.6|10
1721390640000|2024-07-19 12:04:00|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.9|2203.6|19
1721390650000|2024-07-19 12:04:10|2203.9|2203.6|2203.6|2203.3|2204|2203.7|2203.6|2203.3|8
1721390660000|2024-07-19 12:04:20|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|9
1721390670000|2024-07-19 12:04:30|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|6
1721390680000|2024-07-19 12:04:40|2203.5|2203.2|2204|2203.7|2204|2203.7|2203.5|2203.2|6
1721390690000|2024-07-19 12:04:50|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.7|2203.4|20
1721390700000|2024-07-19 12:05:00|2203.8|2203.5|2203.3|2203|2203.9|2203.6|2203.3|2203|10
1721390710000|2024-07-19 12:05:10|2203.2|2202.9|2202.9|2202.6|2203.3|2203|2202.8|2202.5|17
1721390720000|2024-07-19 12:05:20|2202.8|2202.5|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|27
1721390730000|2024-07-19 12:05:30|2202.4|2202.1|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|27
1721390740000|2024-07-19 12:05:40|2202.3|2202|2202.9|2202.6|2202.9|2202.6|2202.3|2202|44
1721390750000|2024-07-19 12:05:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1721390760000|2024-07-19 12:06:00|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|7
1721390770000|2024-07-19 12:06:10|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1721390780000|2024-07-19 12:06:20|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.3|2203|4
1721390790000|2024-07-19 12:06:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|1
1721390800000|2024-07-19 12:06:40|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|0
1721390810000|2024-07-19 12:06:50|2203.3|2203|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|3
1721390820000|2024-07-19 12:07:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1721390830000|2024-07-19 12:07:10|2203.4|2203.1|2202.8|2202.5|2203.4|2203.1|2202.8|2202.5|49
1721390840000|2024-07-19 12:07:20|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|1
1721390850000|2024-07-19 12:07:30|2203.1|2202.8|2202.5|2202.2|2203.1|2202.8|2202.5|2202.2|22
1721390860000|2024-07-19 12:07:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|27
1721390870000|2024-07-19 12:07:50|2202.3|2202|2202.9|2202.6|2202.9|2202.6|2202.3|2202|53
1721390880000|2024-07-19 12:08:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|2
1721390890000|2024-07-19 12:08:10|2203.2|2202.9|2202.9|2202.6|2203.3|2203|2202.9|2202.6|7
1721390900000|2024-07-19 12:08:20|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|3
1721390910000|2024-07-19 12:08:30|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|3
1721390920000|2024-07-19 12:08:40|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|4
1721390930000|2024-07-19 12:08:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|5
1721390940000|2024-07-19 12:09:00|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|8
1721390950000|2024-07-19 12:09:10|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1721390960000|2024-07-19 12:09:20|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|5
1721390970000|2024-07-19 12:09:30|2202.3|2202|2201.4|2201.1|2202.3|2202|2201.2|2200.9|37
1721390980000|2024-07-19 12:09:40|2201.5|2201.2|2201.3|2201|2201.5|2201.2|2201.2|2200.9|19
1721390990000|2024-07-19 12:09:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|7
1721391000000|2024-07-19 12:10:00|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|15
1721391010000|2024-07-19 12:10:10|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.3|2201|1
1721391020000|2024-07-19 12:10:20|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1721391030000|2024-07-19 12:10:30|2201.4|2201.1|2201.9|2201.6|2201.9|2201.6|2201.4|2201.1|5
1721391040000|2024-07-19 12:10:40|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|10
1721391050000|2024-07-19 12:10:50|2201.6|2201.3|2201|2200.7|2201.6|2201.3|2201|2200.7|14
1721391060000|2024-07-19 12:11:00|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|6
1721391070000|2024-07-19 12:11:10|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|4
1721391080000|2024-07-19 12:11:20|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|3
1721391090000|2024-07-19 12:11:30|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|3
1721391100000|2024-07-19 12:11:40|2200.6|2200.3|2200.6|2200.3|2200.9|2200.6|2200.6|2200.3|12
1721391110000|2024-07-19 12:11:50|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|16
1721391120000|2024-07-19 12:12:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|13
1721391130000|2024-07-19 12:12:10|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.6|2200.3|9
1721391140000|2024-07-19 12:12:20|2200.5|2200.2|2200.5|2200.2|2200.8|2200.5|2200.4|2200.1|21
1721391150000|2024-07-19 12:12:30|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|22
1721391160000|2024-07-19 12:12:40|2200|2199.7|2200.2|2199.9|2200.3|2200|2199.9|2199.6|134
1721391170000|2024-07-19 12:12:50|2200.3|2200|2200.3|2200|2200.5|2200.2|2200.3|2200|14
1721391180000|2024-07-19 12:13:00|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|6
1721391190000|2024-07-19 12:13:10|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|7
1721391200000|2024-07-19 12:13:20|2200.5|2200.2|2200.8|2200.5|2200.9|2200.6|2200.5|2200.2|20
1721391210000|2024-07-19 12:13:30|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|3
1721391220000|2024-07-19 12:13:40|||||||||1
1721391230000|2024-07-19 12:13:50|2201.2|2200.9|2201.5|2201.2|2201.6|2201.3|2201.2|2200.9|8
1721391240000|2024-07-19 12:14:00|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|15
1721391250000|2024-07-19 12:14:10|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|3
1721391260000|2024-07-19 12:14:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|7
1721391270000|2024-07-19 12:14:30|2200.9|2200.6|2201|2200.7|2201|2200.7|2200.8|2200.5|1
1721391280000|2024-07-19 12:14:40|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|1
1721391290000|2024-07-19 12:14:50|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|2
1721391300000|2024-07-19 12:15:00|2200.8|2200.5|2201.4|2201.1|2201.4|2201.1|2200.8|2200.5|3
1721391310000|2024-07-19 12:15:10|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|8
1721391320000|2024-07-19 12:15:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|4
1721391330000|2024-07-19 12:15:30|2201|2200.7|2201.4|2201.1|2201.4|2201.1|2201|2200.7|2
1721391340000|2024-07-19 12:15:40|2201.3|2201|2201.1|2200.8|2201.4|2201.1|2201|2200.7|13
1721391350000|2024-07-19 12:15:50|2201|2200.7|2200.1|2199.8|2201.1|2200.8|2200|2199.7|129
1721391360000|2024-07-19 12:16:00|2200|2199.7|2200.1|2199.8|2200.6|2200.3|2200|2199.7|39
1721391370000|2024-07-19 12:16:10|2200|2199.7|2200|2199.7|2200.3|2200|2200|2199.7|9
1721391380000|2024-07-19 12:16:20|2199.8|2199.5|2200.1|2199.8|2200.3|2200|2199.8|2199.5|53
1721391390000|2024-07-19 12:16:30|2200|2199.7|2200|2199.7|2200.1|2199.8|2200|2199.7|5
1721391400000|2024-07-19 12:16:40|2200.1|2199.8|2200.2|2199.9|2200.3|2200|2200.1|2199.8|8
1721391410000|2024-07-19 12:16:50|2200.1|2199.8|2199.5|2199.2|2200.1|2199.8|2199.5|2199.2|17
1721391420000|2024-07-19 12:17:00|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|13
1721391430000|2024-07-19 12:17:10|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|9
1721391440000|2024-07-19 12:17:20|2199.5|2199.2|2199.9|2199.6|2200|2199.7|2199.5|2199.2|17
1721391450000|2024-07-19 12:17:30|2200|2199.7|2199.5|2199.2|2200|2199.7|2199.5|2199.2|4
1721391460000|2024-07-19 12:17:40|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|6
1721391470000|2024-07-19 12:17:50|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|4
1721391480000|2024-07-19 12:18:00|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|4
1721391490000|2024-07-19 12:18:10|2200|2199.7|2200|2199.7|2200|2199.7|2199.9|2199.6|18
1721391500000|2024-07-19 12:18:20|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|2
1721391510000|2024-07-19 12:18:30|2200.2|2199.9|2200.3|2200|2200.5|2200.2|2200.2|2199.9|4
1721391520000|2024-07-19 12:18:40|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200|2199.7|20
1721391530000|2024-07-19 12:18:50|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|5
1721391540000|2024-07-19 12:19:00|2199.9|2199.6|2200.3|2200|2200.3|2200|2199.9|2199.6|9
1721391550000|2024-07-19 12:19:10|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|7
1721391560000|2024-07-19 12:19:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1721391570000|2024-07-19 12:19:30|2200|2199.7|2199.9|2199.6|2200.1|2199.8|2199.7|2199.4|11
1721391580000|2024-07-19 12:19:40|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|6
1721391590000|2024-07-19 12:19:50|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|2
1721391600000|2024-07-19 12:20:00|2199.8|2199.5|2200.1|2199.8|2200.3|2200|2199.8|2199.5|16
1721391610000|2024-07-19 12:20:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|2
1721391620000|2024-07-19 12:20:20|2200.2|2199.9|2199.5|2199.2|2200.2|2199.9|2199.4|2199.1|31
1721391630000|2024-07-19 12:20:30|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.3|2199|9
1721391640000|2024-07-19 12:20:40|2199.3|2199|2198.9|2198.6|2199.3|2199|2198.9|2198.6|11
1721391650000|2024-07-19 12:20:50|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|2
1721391660000|2024-07-19 12:21:00|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|4
1721391670000|2024-07-19 12:21:10|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.8|2197.5|47
1721391680000|2024-07-19 12:21:20|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.8|2197.5|20
1721391690000|2024-07-19 12:21:30|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|7
1721391700000|2024-07-19 12:21:40|2198.2|2197.9|2198.1|2197.8|2198.3|2198|2198.1|2197.8|9
1721391710000|2024-07-19 12:21:50|2197.8|2197.5|2197.8|2197.5|2198|2197.7|2197.8|2197.5|11
1721391720000|2024-07-19 12:22:00|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|14
1721391730000|2024-07-19 12:22:10|2198.2|2197.9|2198|2197.7|2198.3|2198|2198|2197.7|5
1721391740000|2024-07-19 12:22:20|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|29
1721391750000|2024-07-19 12:22:30|2197.7|2197.4|2197.7|2197.4|2198|2197.7|2197.7|2197.4|28
1721391760000|2024-07-19 12:22:40|2197.8|2197.5|2198.2|2197.9|2198.3|2198|2197.8|2197.5|17
1721391770000|2024-07-19 12:22:50|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|6
1721391780000|2024-07-19 12:23:00|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|7
1721391790000|2024-07-19 12:23:10|2198|2197.7|2198|2197.7|2198.2|2197.9|2198|2197.7|11
1721391800000|2024-07-19 12:23:20|2197.8|2197.5|2197.2|2196.9|2197.8|2197.5|2197.2|2196.9|40
1721391810000|2024-07-19 12:23:30|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|31
1721391820000|2024-07-19 12:23:40|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|7
1721391830000|2024-07-19 12:23:50|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2196.6|2196.3|50
1721391840000|2024-07-19 12:24:00|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|28
1721391850000|2024-07-19 12:24:10|2197|2196.7|2196.9|2196.6|2197.2|2196.9|2196.8|2196.5|48
1721391860000|2024-07-19 12:24:20|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|15
1721391870000|2024-07-19 12:24:30|2197.3|2197|2197.5|2197.2|2197.6|2197.3|2197.3|2197|5
1721391880000|2024-07-19 12:24:40|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|13
1721391890000|2024-07-19 12:24:50|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|9
1721391900000|2024-07-19 12:25:00|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|6
1721391910000|2024-07-19 12:25:10|2197.9|2197.6|2197.6|2197.3|2197.9|2197.6|2197.5|2197.2|32
1721391920000|2024-07-19 12:25:20|2197.7|2197.4|2197|2196.7|2197.7|2197.4|2197|2196.7|6
1721391930000|2024-07-19 12:25:30|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197.2|2196.9|4
1721391940000|2024-07-19 12:25:40|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.6|2196.3|17
1721391950000|2024-07-19 12:25:50|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|10
1721391960000|2024-07-19 12:26:00|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.6|2196.3|24
1721391970000|2024-07-19 12:26:10|2197|2196.7|2197.4|2197.1|2197.4|2197.1|2197|2196.7|10
1721391980000|2024-07-19 12:26:20|2197.5|2197.2|2197.6|2197.3|2197.8|2197.5|2197.5|2197.2|28
1721391990000|2024-07-19 12:26:30|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|4
1721392000000|2024-07-19 12:26:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|0
1721392010000|2024-07-19 12:26:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197|2196.7|8
1721392020000|2024-07-19 12:27:00|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|2
1721392030000|2024-07-19 12:27:10|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|10
1721392040000|2024-07-19 12:27:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1721392050000|2024-07-19 12:27:30|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|18
1721392060000|2024-07-19 12:27:40|2197.8|2197.5|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|19
1721392070000|2024-07-19 12:27:50|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.8|2197.5|3
1721392080000|2024-07-19 12:28:00|2198.1|2197.8|2198.1|2197.8|2198.4|2198.1|2198|2197.7|16
1721392090000|2024-07-19 12:28:10|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|5
1721392100000|2024-07-19 12:28:20|2198.3|2198|2198.7|2198.4|2198.8|2198.5|2198.3|2198|69
1721392110000|2024-07-19 12:28:30|2198.5|2198.2|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|18
1721392120000|2024-07-19 12:28:40|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|9
1721392130000|2024-07-19 12:28:50|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|6
1721392140000|2024-07-19 12:29:00|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|8
1721392150000|2024-07-19 12:29:10|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|2
1721392160000|2024-07-19 12:29:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1721392170000|2024-07-19 12:29:30|2198.8|2198.5|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|4
1721392180000|2024-07-19 12:29:40|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|7
1721392190000|2024-07-19 12:29:50|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|5
1721392200000|2024-07-19 12:30:00|2198.8|2198.5|2200.5|2200.2|2200.5|2200.2|2198.8|2198.5|104
1721392210000|2024-07-19 12:30:10|2200.4|2200.1|2200.8|2200.5|2200.9|2200.6|2200.4|2200.1|49
1721392220000|2024-07-19 12:30:20|2201.1|2200.8|2201|2200.7|2201.3|2201|2201|2200.7|42
1721392230000|2024-07-19 12:30:30|2200.9|2200.6|2201.6|2201.3|2201.7|2201.4|2200.9|2200.6|14
1721392240000|2024-07-19 12:30:40|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2200.8|2200.5|10
1721392250000|2024-07-19 12:30:50|2200.9|2200.6|2202.7|2202.4|2202.8|2202.5|2200.9|2200.6|34
1721392260000|2024-07-19 12:31:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|6
1721392270000|2024-07-19 12:31:10|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|6
1721392280000|2024-07-19 12:31:20|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|17
1721392290000|2024-07-19 12:31:30|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.3|2202|20
1721392300000|2024-07-19 12:31:40|2202.5|2202.2|2202.7|2202.4|2202.8|2202.5|2202.4|2202.1|4
1721392310000|2024-07-19 12:31:50|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|23
1721392320000|2024-07-19 12:32:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|11
1721392330000|2024-07-19 12:32:10|2202.9|2202.6|2203.2|2202.9|2203.4|2203.1|2202.9|2202.6|24
1721392340000|2024-07-19 12:32:20|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|22
1721392350000|2024-07-19 12:32:30|2202.9|2202.6|2203.2|2202.9|2203.3|2203|2202.9|2202.6|19
1721392360000|2024-07-19 12:32:40|2203.1|2202.8|2203.1|2202.8|2203.5|2203.2|2203.1|2202.8|17
1721392370000|2024-07-19 12:32:50|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|6
1721392380000|2024-07-19 12:33:00|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.1|2202.8|19
1721392390000|2024-07-19 12:33:10|2203.4|2203.1|2203.7|2203.4|2203.7|2203.4|2203.4|2203.1|5
1721392400000|2024-07-19 12:33:20|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|7
1721392410000|2024-07-19 12:33:30|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.1|2202.8|8
1721392420000|2024-07-19 12:33:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|9
1721392430000|2024-07-19 12:33:50|2203.4|2203.1|2203.3|2203|2203.6|2203.3|2203.3|2203|10
1721392440000|2024-07-19 12:34:00|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|11
1721392450000|2024-07-19 12:34:10|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.3|2203|8
1721392460000|2024-07-19 12:34:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1721392470000|2024-07-19 12:34:30|||||||||1
1721392480000|2024-07-19 12:34:40|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|10
1721392490000|2024-07-19 12:34:50|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|8
1721392500000|2024-07-19 12:35:00|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.9|2203.6|10
1721392510000|2024-07-19 12:35:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|17
1721392520000|2024-07-19 12:35:20|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|9
1721392530000|2024-07-19 12:35:30|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.2|2201.9|60
1721392540000|2024-07-19 12:35:40|2202.6|2202.3|2202.9|2202.6|2203|2202.7|2202.6|2202.3|9
1721392550000|2024-07-19 12:35:50|2203|2202.7|2203.7|2203.4|2203.7|2203.4|2203|2202.7|43
1721392560000|2024-07-19 12:36:00|2203.8|2203.5|2204.7|2204.4|2204.7|2204.4|2203.7|2203.4|83
1721392570000|2024-07-19 12:36:10|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2204.2|2203.9|54
1721392580000|2024-07-19 12:36:20|2204|2203.7|2204.3|2204|2204.3|2204|2204|2203.7|21
1721392590000|2024-07-19 12:36:30|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.8|2203.5|9
1721392600000|2024-07-19 12:36:40|2204.1|2203.8|2204.3|2204|2204.7|2204.4|2204.1|2203.8|45
1721392610000|2024-07-19 12:36:50|2204.2|2203.9|2204.3|2204|2204.6|2204.3|2204.2|2203.9|19
1721392620000|2024-07-19 12:37:00|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204.2|2203.9|10
1721392630000|2024-07-19 12:37:10|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2203.8|2203.5|17
1721392640000|2024-07-19 12:37:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|5
1721392650000|2024-07-19 12:37:30|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.1|2203.8|5
1721392660000|2024-07-19 12:37:40|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|5
1721392670000|2024-07-19 12:37:50|2204.7|2204.4|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|23
1721392680000|2024-07-19 12:38:00|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|12
1721392690000|2024-07-19 12:38:10|2204.3|2204|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|30
1721392700000|2024-07-19 12:38:20|2204|2203.7|2203.6|2203.3|2204|2203.7|2203.6|2203.3|5
1721392710000|2024-07-19 12:38:30|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|10
1721392720000|2024-07-19 12:38:40|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|16
1721392730000|2024-07-19 12:38:50|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|7
1721392740000|2024-07-19 12:39:00|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|20
1721392750000|2024-07-19 12:39:10|2203|2202.7|2203.5|2203.2|2203.5|2203.2|2203|2202.7|10
1721392760000|2024-07-19 12:39:20|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2203.3|2203|0
1721392770000|2024-07-19 12:39:30|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1721392780000|2024-07-19 12:39:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|5
1721392790000|2024-07-19 12:39:50|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|9
1721392800000|2024-07-19 12:40:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|9
1721392810000|2024-07-19 12:40:10|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204|2203.7|5
1721392820000|2024-07-19 12:40:20|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.7|2203.4|0
1721392830000|2024-07-19 12:40:30|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|5
1721392840000|2024-07-19 12:40:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|5
1721392850000|2024-07-19 12:40:50|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|13
1721392860000|2024-07-19 12:41:00|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|9
1721392870000|2024-07-19 12:41:10|2203.7|2203.4|2203.1|2202.8|2203.7|2203.4|2203|2202.7|18
1721392880000|2024-07-19 12:41:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|0
1721392890000|2024-07-19 12:41:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|8
1721392900000|2024-07-19 12:41:40|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|4
1721392910000|2024-07-19 12:41:50|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|7
1721392920000|2024-07-19 12:42:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|6
1721392930000|2024-07-19 12:42:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|8
1721392940000|2024-07-19 12:42:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|9
1721392950000|2024-07-19 12:42:30|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|11
1721392960000|2024-07-19 12:42:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1721392970000|2024-07-19 12:42:50|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|5
1721392980000|2024-07-19 12:43:00|2202.9|2202.6|2202.7|2202.4|2203|2202.7|2202.7|2202.4|28
1721392990000|2024-07-19 12:43:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|34
1721393000000|2024-07-19 12:43:20|2202.6|2202.3|2203.2|2202.9|2203.2|2202.9|2202.5|2202.2|89
1721393010000|2024-07-19 12:43:30|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|4
1721393020000|2024-07-19 12:43:40|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|7
1721393030000|2024-07-19 12:43:50|2203|2202.7|2203.1|2202.8|2203.2|2202.9|2203|2202.7|8
1721393040000|2024-07-19 12:44:00|2203|2202.7|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|9
1721393050000|2024-07-19 12:44:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|11
1721393060000|2024-07-19 12:44:20|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|2
1721393070000|2024-07-19 12:44:30|2202.7|2202.4|2203.3|2203|2203.3|2203|2202.7|2202.4|10
1721393080000|2024-07-19 12:44:40|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|5
1721393090000|2024-07-19 12:44:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|3
1721393100000|2024-07-19 12:45:00|2203.2|2202.9|2203.5|2203.2|2203.7|2203.4|2203.2|2202.9|22
1721393110000|2024-07-19 12:45:10|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.2|2202.9|10
1721393120000|2024-07-19 12:45:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1721393140000|2024-07-19 12:45:40|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.3|2203|6
1721393150000|2024-07-19 12:45:50|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|9
1721393160000|2024-07-19 12:46:00|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|13
1721393170000|2024-07-19 12:46:10|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|2
1721393180000|2024-07-19 12:46:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|4
1721393190000|2024-07-19 12:46:30|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|12
1721393200000|2024-07-19 12:46:40|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|3
1721393210000|2024-07-19 12:46:50|2203.6|2203.3|2204.1|2203.8|2204.1|2203.8|2203.6|2203.3|9
1721393220000|2024-07-19 12:47:00|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|12
1721393230000|2024-07-19 12:47:10|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|11
1721393240000|2024-07-19 12:47:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|4
1721393250000|2024-07-19 12:47:30|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|12
1721393260000|2024-07-19 12:47:40|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.7|2203.4|13
1721393270000|2024-07-19 12:47:50|2204.2|2203.9|2204.3|2204|2204.3|2204|2204.1|2203.8|16
1721393280000|2024-07-19 12:48:00|2204.1|2203.8|2203.8|2203.5|2204.3|2204|2203.8|2203.5|7
1721393290000|2024-07-19 12:48:10|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|26
1721393300000|2024-07-19 12:48:20|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|41
1721393310000|2024-07-19 12:48:30|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|5
1721393320000|2024-07-19 12:48:40|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.8|2203.5|6
1721393330000|2024-07-19 12:48:50|2204.1|2203.8|2204.3|2204|2204.3|2204|2204|2203.7|3
1721393340000|2024-07-19 12:49:00|2204.2|2203.9|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|14
1721393350000|2024-07-19 12:49:10|2204.5|2204.2|2205.2|2204.9|2205.2|2204.9|2204.5|2204.2|16
1721393360000|2024-07-19 12:49:20|2205.3|2205|2205|2204.7|2205.4|2205.1|2205|2204.7|22
1721393370000|2024-07-19 12:49:30|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|5
1721393380000|2024-07-19 12:49:40|2205.4|2205.1|2205.9|2205.6|2205.9|2205.6|2205.4|2205.1|39
1721393390000|2024-07-19 12:49:50|2206|2205.7|2206.4|2206.1|2206.5|2206.2|2205.8|2205.5|78
1721393400000|2024-07-19 12:50:00|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|62
1721393410000|2024-07-19 12:50:10|2206.6|2206.3|2206.9|2206.6|2207|2206.7|2206.5|2206.2|64
1721393420000|2024-07-19 12:50:20|2206.8|2206.5|2206.6|2206.3|2206.9|2206.6|2206.3|2206|162
1721393430000|2024-07-19 12:50:30|2206.5|2206.2|2206.2|2205.9|2206.5|2206.2|2206.1|2205.8|31
1721393440000|2024-07-19 12:50:40|2206.3|2206|2207.1|2206.8|2207.1|2206.8|2206.2|2205.9|72
1721393450000|2024-07-19 12:50:50|2207|2206.7|2207.3|2207|2207.3|2207|2207|2206.7|21
1721393460000|2024-07-19 12:51:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207|2206.7|17
1721393470000|2024-07-19 12:51:10|2207.1|2206.8|2206.8|2206.5|2207.1|2206.8|2206.8|2206.5|15
1721393480000|2024-07-19 12:51:20|2206.7|2206.4|2206.2|2205.9|2206.7|2206.4|2206.2|2205.9|40
1721393490000|2024-07-19 12:51:30|2206.1|2205.8|2207.1|2206.8|2207.1|2206.8|2206.1|2205.8|141
1721393500000|2024-07-19 12:51:40|2207.2|2206.9|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|76
1721393510000|2024-07-19 12:51:50|2207.7|2207.4|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|75
1721393520000|2024-07-19 12:52:00|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|41
1721393530000|2024-07-19 12:52:10|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.1|2206.8|25
1721393540000|2024-07-19 12:52:20|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|28
1721393550000|2024-07-19 12:52:30|2206.4|2206.1|2206|2205.7|2206.4|2206.1|2206|2205.7|45
1721393560000|2024-07-19 12:52:40|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|6
1721393570000|2024-07-19 12:52:50|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|19
1721393580000|2024-07-19 12:53:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|8
1721393590000|2024-07-19 12:53:10|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|9
1721393600000|2024-07-19 12:53:20|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.6|2205.3|24
1721393610000|2024-07-19 12:53:30|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|17
1721393620000|2024-07-19 12:53:40|2206.3|2206|2206|2205.7|2206.3|2206|2206|2205.7|7
1721393630000|2024-07-19 12:53:50|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|2
1721393640000|2024-07-19 12:54:00|2206.1|2205.8|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|9
1721393650000|2024-07-19 12:54:10|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|7
1721393660000|2024-07-19 12:54:20|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|24
1721393670000|2024-07-19 12:54:30|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|128
1721393680000|2024-07-19 12:54:40|2206.7|2206.4|2207.1|2206.8|2207.1|2206.8|2206.7|2206.4|29
1721393690000|2024-07-19 12:54:50|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|17
1721393700000|2024-07-19 12:55:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2206.9|2206.6|51
1721393710000|2024-07-19 12:55:10|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.3|2207|29
1721393720000|2024-07-19 12:55:20|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|33
1721393730000|2024-07-19 12:55:30|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|40
1721393740000|2024-07-19 12:55:40|2207.5|2207.2|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|23
1721393750000|2024-07-19 12:55:50|2207.3|2207|2207.4|2207.1|2207.5|2207.2|2207|2206.7|34
1721393760000|2024-07-19 12:56:00|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|30
1721393770000|2024-07-19 12:56:10|2207.7|2207.4|2206.9|2206.6|2207.7|2207.4|2206.9|2206.6|42
1721393780000|2024-07-19 12:56:20|2206.8|2206.5|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|16
1721393790000|2024-07-19 12:56:30|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|15
1721393800000|2024-07-19 12:56:40|2208|2207.7|2208.1|2207.8|2208.3|2208|2208|2207.7|19
1721393810000|2024-07-19 12:56:50|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|6
1721393820000|2024-07-19 12:57:00|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.7|2207.4|88
1721393830000|2024-07-19 12:57:10|2207.7|2207.4|2208|2207.7|2208|2207.7|2207.7|2207.4|18
1721393840000|2024-07-19 12:57:20|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|7
1721393850000|2024-07-19 12:57:30|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|38
1721393860000|2024-07-19 12:57:40|2207.6|2207.3|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|10
1721393870000|2024-07-19 12:57:50|2207.7|2207.4|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|8
1721393880000|2024-07-19 12:58:00|2207.4|2207.1|2206.7|2206.4|2207.4|2207.1|2206.7|2206.4|28
1721393890000|2024-07-19 12:58:10|2206.4|2206.1|2206|2205.7|2206.4|2206.1|2206|2205.7|10
1721393900000|2024-07-19 12:58:20|2206.1|2205.8|2206|2205.7|2206.3|2206|2205.8|2205.5|26
1721393910000|2024-07-19 12:58:30|2206.1|2205.8|2206|2205.7|2206.3|2206|2206|2205.7|7
1721393920000|2024-07-19 12:58:40|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|1
1721393930000|2024-07-19 12:58:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|9
1721393940000|2024-07-19 12:59:00|2206.3|2206|2206.1|2205.8|2206.6|2206.3|2206|2205.7|20
1721393950000|2024-07-19 12:59:10|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.3|2206|7
1721393960000|2024-07-19 12:59:20|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|22
1721393970000|2024-07-19 12:59:30|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|3
1721393980000|2024-07-19 12:59:40|2206.6|2206.3|2206.1|2205.8|2206.6|2206.3|2206.1|2205.8|9
1721393990000|2024-07-19 12:59:50|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|6
1721394000000|2024-07-19 13:00:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|18
1721394010000|2024-07-19 13:00:10|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|27
1721394020000|2024-07-19 13:00:20|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|12
1721394030000|2024-07-19 13:00:30|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|14
1721394040000|2024-07-19 13:00:40|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.2|2205.9|23
1721394050000|2024-07-19 13:00:50|2206.3|2206|2205.9|2205.6|2206.3|2206|2205.9|2205.6|3
1721394060000|2024-07-19 13:01:00|2205.6|2205.3|2205.4|2205.1|2205.7|2205.4|2205.3|2205|22
1721394070000|2024-07-19 13:01:10|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|26
1721394080000|2024-07-19 13:01:20|2205.7|2205.4|2205.4|2205.1|2205.9|2205.6|2205.4|2205.1|24
1721394090000|2024-07-19 13:01:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2204.8|2204.5|27
1721394100000|2024-07-19 13:01:40|2205.6|2205.3|2205.4|2205.1|2205.7|2205.4|2205.2|2204.9|25
1721394110000|2024-07-19 13:01:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1721394120000|2024-07-19 13:02:00|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|7
1721394130000|2024-07-19 13:02:10|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.7|2204.4|17
1721394140000|2024-07-19 13:02:20|2204.9|2204.6|2204.7|2204.4|2205|2204.7|2204.6|2204.3|16
1721394150000|2024-07-19 13:02:30|2204.6|2204.3|2205.1|2204.8|2205.1|2204.8|2204.6|2204.3|17
1721394160000|2024-07-19 13:02:40|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.7|2204.4|21
1721394170000|2024-07-19 13:02:50|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|30
1721394180000|2024-07-19 13:03:00|2204.5|2204.2|2203.4|2203.1|2204.5|2204.2|2203.4|2203.1|58
1721394190000|2024-07-19 13:03:10|2203.3|2203|2204|2203.7|2204|2203.7|2203.1|2202.8|88
1721394200000|2024-07-19 13:03:20|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2203.8|2203.5|64
1721394210000|2024-07-19 13:03:30|2204.3|2204|2204.3|2204|2204.6|2204.3|2204.3|2204|15
1721394220000|2024-07-19 13:03:40|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|15
1721394230000|2024-07-19 13:03:50|2204.3|2204|2204|2203.7|2204.3|2204|2204|2203.7|42
1721394240000|2024-07-19 13:04:00|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|19
1721394250000|2024-07-19 13:04:10|2204|2203.7|2203.6|2203.3|2204|2203.7|2203.6|2203.3|12
1721394260000|2024-07-19 13:04:20|2203.4|2203.1|2202.7|2202.4|2203.4|2203.1|2202.6|2202.3|80
1721394270000|2024-07-19 13:04:30|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.5|2202.2|19
1721394280000|2024-07-19 13:04:40|2202.8|2202.5|2203|2202.7|2203.2|2202.9|2202.8|2202.5|13
1721394290000|2024-07-19 13:04:50|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.5|2202.2|60
1721394300000|2024-07-19 13:05:00|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.6|2202.3|9
1721394310000|2024-07-19 13:05:10|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|12
1721394320000|2024-07-19 13:05:20|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|11
1721394330000|2024-07-19 13:05:30|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.1|2202.8|18
1721394340000|2024-07-19 13:05:40|2203.1|2202.8|2202.8|2202.5|2203.1|2202.8|2202.7|2202.4|15
1721394350000|2024-07-19 13:05:50|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|10
1721394360000|2024-07-19 13:06:00|2203|2202.7|2203.6|2203.3|2203.6|2203.3|2203|2202.7|11
1721394370000|2024-07-19 13:06:10|2203.7|2203.4|2203.3|2203|2204|2203.7|2203.3|2203|52
1721394380000|2024-07-19 13:06:20|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.3|2203|13
1721394390000|2024-07-19 13:06:30|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|15
1721394400000|2024-07-19 13:06:40|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|10
1721394410000|2024-07-19 13:06:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|5
1721394420000|2024-07-19 13:07:00|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|20
1721394430000|2024-07-19 13:07:10|2202.9|2202.6|2203.2|2202.9|2203.2|2202.9|2202.9|2202.6|12
1721394440000|2024-07-19 13:07:20|2203.3|2203|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|53
1721394450000|2024-07-19 13:07:30|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|10
1721394460000|2024-07-19 13:07:40|2203.4|2203.1|2203.3|2203|2203.6|2203.3|2203.3|2203|16
1721394470000|2024-07-19 13:07:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|6
1721394480000|2024-07-19 13:08:00|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|13
1721394490000|2024-07-19 13:08:10|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2203.1|2202.8|5
1721394500000|2024-07-19 13:08:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|8
1721394510000|2024-07-19 13:08:30|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|8
1721394520000|2024-07-19 13:08:40|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.6|2202.3|85
1721394530000|2024-07-19 13:08:50|2202.9|2202.6|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|9
1721394540000|2024-07-19 13:09:00|2203|2202.7|2203.5|2203.2|2203.5|2203.2|2203|2202.7|16
1721394550000|2024-07-19 13:09:10|2203.6|2203.3|2204|2203.7|2204|2203.7|2203.6|2203.3|26
1721394560000|2024-07-19 13:09:20|2203.9|2203.6|2204.4|2204.1|2204.5|2204.2|2203.9|2203.6|20
1721394570000|2024-07-19 13:09:30|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|25
1721394580000|2024-07-19 13:09:40|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2204.3|2204|42
1721394590000|2024-07-19 13:09:50|2204.2|2203.9|2204.4|2204.1|2204.6|2204.3|2204.2|2203.9|86
1721394600000|2024-07-19 13:10:00|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204.2|2203.9|8
1721394610000|2024-07-19 13:10:10|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|14
1721394620000|2024-07-19 13:10:20|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|8
1721394630000|2024-07-19 13:10:30|2203.9|2203.6|2203.5|2203.2|2204|2203.7|2203.5|2203.2|15
1721394640000|2024-07-19 13:10:40|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|41
1721394650000|2024-07-19 13:10:50|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2202.9|2202.6|14
1721394660000|2024-07-19 13:11:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|37
1721394670000|2024-07-19 13:11:10|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|22
1721394680000|2024-07-19 13:11:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.8|2202.5|9
1721394690000|2024-07-19 13:11:30|2203|2202.7|2202.3|2202|2203|2202.7|2202.3|2202|28
1721394700000|2024-07-19 13:11:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|4
1721394710000|2024-07-19 13:11:50|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.3|2202|16
1721394720000|2024-07-19 13:12:00|2202.5|2202.2|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|27
1721394730000|2024-07-19 13:12:10|2202.5|2202.2|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|3
1721394740000|2024-07-19 13:12:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|7
1721394750000|2024-07-19 13:12:30|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.9|2202.6|26
1721394760000|2024-07-19 13:12:40|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|19
1721394770000|2024-07-19 13:12:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|4
1721394780000|2024-07-19 13:13:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|5
1721394790000|2024-07-19 13:13:10|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|12
1721394800000|2024-07-19 13:13:20|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|4
1721394810000|2024-07-19 13:13:30|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|3
1721394820000|2024-07-19 13:13:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|5
1721394830000|2024-07-19 13:13:50|2202.9|2202.6|2203.2|2202.9|2203.3|2203|2202.9|2202.6|3
1721394850000|2024-07-19 13:14:10|2203.3|2203|2203.1|2202.8|2203.3|2203|2203|2202.7|15
1721394860000|2024-07-19 13:14:20|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|15
1721394870000|2024-07-19 13:14:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.3|2202|25
1721394880000|2024-07-19 13:14:40|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|15
1721394890000|2024-07-19 13:14:50|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|11
1721394900000|2024-07-19 13:15:00|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|22
1721394910000|2024-07-19 13:15:10|2202|2201.7|2202.4|2202.1|2202.5|2202.2|2202|2201.7|24
1721394920000|2024-07-19 13:15:20|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|10
1721394930000|2024-07-19 13:15:30|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.3|2202|19
1721394940000|2024-07-19 13:15:40|2202.3|2202|2201.5|2201.2|2202.3|2202|2201.4|2201.1|43
1721394950000|2024-07-19 13:15:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.3|2201|17
1721394960000|2024-07-19 13:16:00|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.6|2201.3|14
1721394970000|2024-07-19 13:16:10|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|13
1721394980000|2024-07-19 13:16:20|2201.9|2201.6|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|6
1721394990000|2024-07-19 13:16:30|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|8
1721395000000|2024-07-19 13:16:40|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|4
1721395010000|2024-07-19 13:16:50|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|5
1721395020000|2024-07-19 13:17:00|2201.7|2201.4|2201.9|2201.6|2202.1|2201.8|2201.7|2201.4|7
1721395030000|2024-07-19 13:17:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1721395040000|2024-07-19 13:17:20|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|7
1721395050000|2024-07-19 13:17:30|2202|2201.7|2202|2201.7|2202|2201.7|2201.8|2201.5|4
1721395060000|2024-07-19 13:17:40|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|5
1721395070000|2024-07-19 13:17:50|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|5
1721395080000|2024-07-19 13:18:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|4
1721395090000|2024-07-19 13:18:10|2202|2201.7|2202|2201.7|2202.2|2201.9|2201.9|2201.6|4
1721395100000|2024-07-19 13:18:20|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|9
1721395110000|2024-07-19 13:18:30|2201.7|2201.4|2201.4|2201.1|2201.7|2201.4|2201.2|2200.9|80
1721395120000|2024-07-19 13:18:40|2201.5|2201.2|2201.5|2201.2|2201.8|2201.5|2201.4|2201.1|40
1721395130000|2024-07-19 13:18:50|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2201.3|2201|8
1721395140000|2024-07-19 13:19:00|2201.6|2201.3|2200.7|2200.4|2201.7|2201.4|2199.7|2199.4|412
1721395150000|2024-07-19 13:19:10|2200.8|2200.5|2200.4|2200.1|2201|2200.7|2200.4|2200.1|42
1721395160000|2024-07-19 13:19:20|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|28
1721395170000|2024-07-19 13:19:30|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|37
1721395180000|2024-07-19 13:19:40|2200.3|2200|2200|2199.7|2200.5|2200.2|2199.9|2199.6|54
1721395190000|2024-07-19 13:19:50|2199.9|2199.6|2199.4|2199.1|2200.4|2200.1|2199.4|2199.1|71
1721395200000|2024-07-19 13:20:00|2199.5|2199.2|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|57
1721395210000|2024-07-19 13:20:10|2199.2|2198.9|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|68
1721395220000|2024-07-19 13:20:20|2199.6|2199.3|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|31
1721395230000|2024-07-19 13:20:30|2200.2|2199.9|2200.5|2200.2|2200.6|2200.3|2200.2|2199.9|75
1721395240000|2024-07-19 13:20:40|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|13
1721395250000|2024-07-19 13:20:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|19
1721395260000|2024-07-19 13:21:00|2200|2199.7|2200.7|2200.4|2200.7|2200.4|2200|2199.7|19
1721395270000|2024-07-19 13:21:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|16
1721395280000|2024-07-19 13:21:20|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|2
1721395290000|2024-07-19 13:21:30|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|16
1721395300000|2024-07-19 13:21:40|2200.3|2200|2199.5|2199.2|2200.3|2200|2199.5|2199.2|73
1721395310000|2024-07-19 13:21:50|2199.6|2199.3|2199.1|2198.8|2199.7|2199.4|2199.1|2198.8|34
1721395320000|2024-07-19 13:22:00|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2198.8|2198.5|55
1721395330000|2024-07-19 13:22:10|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|19
1721395340000|2024-07-19 13:22:20|2199|2198.7|2199.7|2199.4|2199.8|2199.5|2199|2198.7|42
1721395350000|2024-07-19 13:22:30|2199.8|2199.5|2200.4|2200.1|2200.4|2200.1|2199.8|2199.5|13
1721395360000|2024-07-19 13:22:40|2200.3|2200|2200|2199.7|2200.3|2200|2199.9|2199.6|74
1721395370000|2024-07-19 13:22:50|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|13
1721395380000|2024-07-19 13:23:00|2200.3|2200|2199.6|2199.3|2200.3|2200|2199.6|2199.3|23
1721395390000|2024-07-19 13:23:10|2199.5|2199.2|2199.2|2198.9|2199.6|2199.3|2198.9|2198.6|89
1721395400000|2024-07-19 13:23:20|2199.1|2198.8|2199.7|2199.4|2199.7|2199.4|2199|2198.7|113
1721395410000|2024-07-19 13:23:30|2199.8|2199.5|2199.7|2199.4|2200|2199.7|2199.6|2199.3|80
1721395420000|2024-07-19 13:23:40|2199.3|2199|2199.6|2199.3|2199.7|2199.4|2199.3|2199|72
1721395430000|2024-07-19 13:23:50|2199.7|2199.4|2199.1|2198.8|2199.7|2199.4|2199|2198.7|30
1721395440000|2024-07-19 13:24:00|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|15
1721395450000|2024-07-19 13:24:10|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.9|2198.6|23
1721395460000|2024-07-19 13:24:20|2199.2|2198.9|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|52
1721395470000|2024-07-19 13:24:30|2198.1|2197.8|2197.2|2196.9|2198.1|2197.8|2197.1|2196.8|174
1721395480000|2024-07-19 13:24:40|2197.1|2196.8|2197|2196.7|2197.5|2197.2|2197|2196.7|35
1721395490000|2024-07-19 13:24:50|2197.1|2196.8|2196.5|2196.2|2197.2|2196.9|2196.5|2196.2|75
1721395500000|2024-07-19 13:25:00|2196.4|2196.1|2194.8|2194.5|2197|2196.7|2194.7|2194.4|341
1721395510000|2024-07-19 13:25:10|2195.1|2194.8|2195.6|2195.3|2196.3|2196|2195|2194.7|189
1721395520000|2024-07-19 13:25:20|2195|2194.7|2196.4|2196.1|2196.4|2196.1|2194.9|2194.6|82
1721395530000|2024-07-19 13:25:30|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|57
1721395540000|2024-07-19 13:25:40|2196.1|2195.8|2195.5|2195.2|2196.3|2196|2195.4|2195.1|86
1721395550000|2024-07-19 13:25:50|2195.4|2195.1|2195.7|2195.4|2196|2195.7|2195|2194.7|53
1721395560000|2024-07-19 13:26:00|2195.6|2195.3|2196.6|2196.3|2196.7|2196.4|2195.5|2195.2|58
1721395570000|2024-07-19 13:26:10|2196.5|2196.2|2196.1|2195.8|2196.6|2196.3|2195.7|2195.4|41
1721395580000|2024-07-19 13:26:20|2196.2|2195.9|2196.4|2196.1|2196.7|2196.4|2196.2|2195.9|39
1721395590000|2024-07-19 13:26:30|2196.2|2195.9|2196|2195.7|2196.5|2196.2|2195.8|2195.5|51
1721395600000|2024-07-19 13:26:40|2196.1|2195.8|2196.3|2196|2196.5|2196.2|2196.1|2195.8|47
1721395610000|2024-07-19 13:26:50|2196.2|2195.9|2195.7|2195.4|2196.2|2195.9|2195.6|2195.3|41
1721395620000|2024-07-19 13:27:00|2195.8|2195.5|2195.5|2195.2|2196|2195.7|2195.3|2195|37
1721395630000|2024-07-19 13:27:10|2195.6|2195.3|2195.5|2195.2|2195.9|2195.6|2195.2|2194.9|37
1721395640000|2024-07-19 13:27:20|2195.4|2195.1|2195.2|2194.9|2195.6|2195.3|2195.1|2194.8|88
1721395650000|2024-07-19 13:27:30|2195.1|2194.8|2195.2|2194.9|2195.5|2195.2|2195.1|2194.8|40
1721395660000|2024-07-19 13:27:40|2195.3|2195|2196|2195.7|2196.1|2195.8|2195.3|2195|45
1721395670000|2024-07-19 13:27:50|2195.9|2195.6|2194.7|2194.4|2196|2195.7|2194.5|2194.2|89
1721395680000|2024-07-19 13:28:00|2194.4|2194.1|2195|2194.7|2195|2194.7|2194.4|2194.1|82
1721395690000|2024-07-19 13:28:10|2194.9|2194.6|2195.3|2195|2195.3|2195|2194.8|2194.5|49
1721395700000|2024-07-19 13:28:20|2195.5|2195.2|2194.5|2194.2|2195.7|2195.4|2194.5|2194.2|70
1721395710000|2024-07-19 13:28:30|2194.4|2194.1|2193.8|2193.5|2194.4|2194.1|2193.6|2193.3|412
1721395720000|2024-07-19 13:28:40|2193.9|2193.6|2194.6|2194.3|2194.6|2194.3|2193.9|2193.6|137
1721395730000|2024-07-19 13:28:50|2194.7|2194.4|2194|2193.7|2194.7|2194.4|2194|2193.7|87
1721395740000|2024-07-19 13:29:00|2193.9|2193.6|2193.6|2193.3|2194.2|2193.9|2193.6|2193.3|104
1721395750000|2024-07-19 13:29:10|2193|2192.7|2193.6|2193.3|2193.7|2193.4|2193|2192.7|197
1721395760000|2024-07-19 13:29:20|2193.5|2193.2|2193.9|2193.6|2193.9|2193.6|2193.5|2193.2|69
1721395770000|2024-07-19 13:29:30|2194|2193.7|2194.2|2193.9|2194.9|2194.6|2193.3|2193|450
1721395780000|2024-07-19 13:29:40|2194.1|2193.8|2194.3|2194|2194.5|2194.2|2193.5|2193.2|347
1721395790000|2024-07-19 13:29:50|2195|2194.7|2196.1|2195.8|2196.4|2196.1|2194.7|2194.4|562
1721395800000|2024-07-19 13:30:00|2196|2195.7|2198.6|2198.3|2198.7|2198.4|2195.5|2195.2|1522
1721395810000|2024-07-19 13:30:10|2198.8|2198.5|2197.1|2196.8|2198.8|2198.5|2196.1|2195.8|887
1721395820000|2024-07-19 13:30:20|2197.4|2197.1|2196|2195.7|2197.7|2197.4|2196|2195.7|457
1721395830000|2024-07-19 13:30:30|2196.3|2196|2195.9|2195.6|2196.7|2196.4|2195.6|2195.3|435
1721395840000|2024-07-19 13:30:40|2195.5|2195.2|2195.1|2194.8|2196.9|2196.6|2194.7|2194.4|375
1721395850000|2024-07-19 13:30:50|2195.4|2195.1|2195.9|2195.6|2196.7|2196.4|2195.4|2195.1|415
1721395860000|2024-07-19 13:31:00|2195.6|2195.3|2193.5|2193.2|2195.6|2195.3|2193.1|2192.8|386
1721395870000|2024-07-19 13:31:10|2193.4|2193.1|2193.3|2193|2194|2193.7|2192.8|2192.5|389
1721395880000|2024-07-19 13:31:20|2193.1|2192.8|2192.4|2192.1|2193.6|2193.3|2191.6|2191.3|421
1721395890000|2024-07-19 13:31:30|2192.7|2192.4|2191.1|2190.8|2193.3|2193|2191|2190.7|474
1721395900000|2024-07-19 13:31:40|2191|2190.7|2189.9|2189.6|2191|2190.7|2189.5|2189.2|268
1721395910000|2024-07-19 13:31:50|2189.8|2189.5|2190.1|2189.8|2190.7|2190.4|2189.6|2189.3|457
1721395920000|2024-07-19 13:32:00|2190|2189.7|2188.9|2188.6|2190.1|2189.8|2188.7|2188.4|414
1721395930000|2024-07-19 13:32:10|2188.8|2188.5|2188|2187.7|2189.2|2188.9|2187.8|2187.5|278
1721395940000|2024-07-19 13:32:20|2188.4|2188.1|2188.5|2188.2|2190.1|2189.8|2188.4|2188.1|350
1721395950000|2024-07-19 13:32:30|2188.6|2188.3|2188.3|2188|2188.6|2188.3|2187.6|2187.3|242
1721395960000|2024-07-19 13:32:40|2188.4|2188.1|2188.8|2188.5|2188.8|2188.5|2187.7|2187.4|174
1721395970000|2024-07-19 13:32:50|2188.9|2188.6|2190.3|2190|2190.4|2190.1|2188.8|2188.5|211
1721395980000|2024-07-19 13:33:00|2190|2189.7|2189.3|2189|2190.5|2190.2|2189.1|2188.8|266
1721395990000|2024-07-19 13:33:10|2189|2188.7|2189|2188.7|2190|2189.7|2188.9|2188.6|212
1721396000000|2024-07-19 13:33:20|2189.1|2188.8|2187.1|2186.8|2189.1|2188.8|2187.1|2186.8|185
1721396010000|2024-07-19 13:33:30|2186.9|2186.6|2187.2|2186.9|2187.4|2187.1|2186.2|2185.9|199
1721396020000|2024-07-19 13:33:40|2187.4|2187.1|2187.2|2186.9|2188.1|2187.8|2186.9|2186.6|191
1721396030000|2024-07-19 13:33:50|2187.1|2186.8|2187.2|2186.9|2187.7|2187.4|2186.8|2186.5|223
1721396040000|2024-07-19 13:34:00|2187|2186.7|2187.5|2187.2|2188.8|2188.5|2186.6|2186.3|335
1721396050000|2024-07-19 13:34:10|2187.6|2187.3|2187.8|2187.5|2188.2|2187.9|2187.4|2187.1|198
1721396060000|2024-07-19 13:34:20|2187.6|2187.3|2188.3|2188|2188.3|2188|2186.4|2186.1|504
1721396070000|2024-07-19 13:34:30|2188.2|2187.9|2187.5|2187.2|2188.6|2188.3|2187.2|2186.9|217
1721396080000|2024-07-19 13:34:40|2187.7|2187.4|2187.6|2187.3|2188|2187.7|2187.3|2187|206
1721396090000|2024-07-19 13:34:50|2187.7|2187.4|2188|2187.7|2188|2187.7|2187|2186.7|199
1721396100000|2024-07-19 13:35:00|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187|2186.7|251
1721396110000|2024-07-19 13:35:10|2187.7|2187.4|2186.8|2186.5|2188.1|2187.8|2186.5|2186.2|193
1721396120000|2024-07-19 13:35:20|2186.9|2186.6|2188.2|2187.9|2188.7|2188.4|2186.9|2186.6|258
1721396130000|2024-07-19 13:35:30|2188|2187.7|2187|2186.7|2188.6|2188.3|2187|2186.7|443
1721396140000|2024-07-19 13:35:40|2186.9|2186.6|2185.8|2185.5|2187|2186.7|2185.6|2185.3|211
1721396150000|2024-07-19 13:35:50|2185.5|2185.2|2185.7|2185.4|2186.4|2186.1|2185.5|2185.2|268
1721396160000|2024-07-19 13:36:00|2185.6|2185.3|2186.8|2186.5|2187.1|2186.8|2185.5|2185.2|207
1721396170000|2024-07-19 13:36:10|2186.7|2186.4|2187.4|2187.1|2187.7|2187.4|2186.7|2186.4|320
1721396180000|2024-07-19 13:36:20|2187.6|2187.3|2187.3|2187|2188|2187.7|2187.1|2186.8|257
1721396190000|2024-07-19 13:36:30|2187.2|2186.9|2188.3|2188|2188.3|2188|2186.8|2186.5|397
1721396200000|2024-07-19 13:36:40|2188.4|2188.1|2188.9|2188.6|2190|2189.7|2188.2|2187.9|292
1721396210000|2024-07-19 13:36:50|2188.8|2188.5|2189.4|2189.1|2190.2|2189.9|2188.8|2188.5|227
1721396220000|2024-07-19 13:37:00|2189|2188.7|2189.6|2189.3|2189.6|2189.3|2188|2187.7|209
1721396230000|2024-07-19 13:37:10|2189.5|2189.2|2188.3|2188|2189.5|2189.2|2188.2|2187.9|157
1721396240000|2024-07-19 13:37:20|2188.6|2188.3|2189.3|2189|2189.9|2189.6|2188.6|2188.3|107
1721396250000|2024-07-19 13:37:30|2189.2|2188.9|2190.5|2190.2|2190.6|2190.3|2189|2188.7|193
1721396260000|2024-07-19 13:37:40|2190.4|2190.1|2191.1|2190.8|2191.2|2190.9|2190.3|2190|150
1721396270000|2024-07-19 13:37:50|2191.2|2190.9|2192.7|2192.4|2192.9|2192.6|2191.1|2190.8|327
1721396280000|2024-07-19 13:38:00|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2191.8|2191.5|382
1721396290000|2024-07-19 13:38:10|2192.9|2192.6|2192.3|2192|2192.9|2192.6|2192|2191.7|122
1721396300000|2024-07-19 13:38:20|2192|2191.7|2191.6|2191.3|2192.7|2192.4|2191.1|2190.8|206
1721396310000|2024-07-19 13:38:30|2191.7|2191.4|2191.2|2190.9|2192.1|2191.8|2191.2|2190.9|116
1721396320000|2024-07-19 13:38:40|2191.3|2191|2191.4|2191.1|2192.1|2191.8|2191.3|2191|132
1721396330000|2024-07-19 13:38:50|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191|2190.7|135
1721396340000|2024-07-19 13:39:00|2191.4|2191.1|2193.2|2192.9|2193.3|2193|2191|2190.7|170
1721396350000|2024-07-19 13:39:10|2193|2192.7|2193.4|2193.1|2193.4|2193.1|2192.4|2192.1|124
1721396360000|2024-07-19 13:39:20|2193.5|2193.2|2193.9|2193.6|2194.2|2193.9|2193.5|2193.2|242
1721396370000|2024-07-19 13:39:30|2193.8|2193.5|2194.4|2194.1|2194.8|2194.5|2193.4|2193.1|309
1721396380000|2024-07-19 13:39:40|2194.8|2194.5|2195.2|2194.9|2195.4|2195.1|2194.7|2194.4|250
1721396390000|2024-07-19 13:39:50|2195.3|2195|2195.9|2195.6|2196|2195.7|2195.3|2195|258
1721396400000|2024-07-19 13:40:00|2195.8|2195.5|2196.2|2195.9|2196.3|2196|2195.6|2195.3|279
1721396410000|2024-07-19 13:40:10|2196.1|2195.8|2196.6|2196.3|2196.7|2196.4|2196|2195.7|225
1721396420000|2024-07-19 13:40:20|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|162
1721396430000|2024-07-19 13:40:30|2196.9|2196.6|2198|2197.7|2198.2|2197.9|2196.7|2196.4|206
1721396440000|2024-07-19 13:40:40|2197.9|2197.6|2197.9|2197.6|2198.3|2198|2197.7|2197.4|149
1721396450000|2024-07-19 13:40:50|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.6|2197.3|111
1721396460000|2024-07-19 13:41:00|2197.9|2197.6|2198.5|2198.2|2198.9|2198.6|2197.9|2197.6|171
1721396470000|2024-07-19 13:41:10|2198.4|2198.1|2198.9|2198.6|2200|2199.7|2198.4|2198.1|716
1721396480000|2024-07-19 13:41:20|2198.8|2198.5|2199.2|2198.9|2199.5|2199.2|2198.8|2198.5|271
1721396490000|2024-07-19 13:41:30|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|146
1721396500000|2024-07-19 13:41:40|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.5|2199.2|88
1721396510000|2024-07-19 13:41:50|2199.9|2199.6|2199.7|2199.4|2200|2199.7|2199.7|2199.4|105
1721396520000|2024-07-19 13:42:00|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|144
1721396530000|2024-07-19 13:42:10|2200|2199.7|2200.7|2200.4|2201.1|2200.8|2200|2199.7|298
1721396540000|2024-07-19 13:42:20|2200.5|2200.2|2199|2198.7|2200.9|2200.6|2199|2198.7|345
1721396550000|2024-07-19 13:42:30|2199.2|2198.9|2198.4|2198.1|2199.5|2199.2|2198.2|2197.9|249
1721396560000|2024-07-19 13:42:40|2198.3|2198|2198.2|2197.9|2198.6|2198.3|2198|2197.7|192
1721396570000|2024-07-19 13:42:50|2198.3|2198|2199.2|2198.9|2199.3|2199|2197.7|2197.4|150
1721396580000|2024-07-19 13:43:00|2198.8|2198.5|2199.3|2199|2199.8|2199.5|2198.7|2198.4|109
1721396590000|2024-07-19 13:43:10|2199.2|2198.9|2199.8|2199.5|2200.2|2199.9|2198.8|2198.5|134
1721396600000|2024-07-19 13:43:20|2199.9|2199.6|2198.9|2198.6|2199.9|2199.6|2198.6|2198.3|152
1721396610000|2024-07-19 13:43:30|2198.8|2198.5|2199.2|2198.9|2199.5|2199.2|2198.6|2198.3|209
1721396620000|2024-07-19 13:43:40|2199|2198.7|2198.4|2198.1|2199.5|2199.2|2198.3|2198|168
1721396630000|2024-07-19 13:43:50|2198.2|2197.9|2197.4|2197.1|2198.2|2197.9|2197.4|2197.1|170
1721396640000|2024-07-19 13:44:00|2197.2|2196.9|2195.7|2195.4|2197.4|2197.1|2195.5|2195.2|303
1721396650000|2024-07-19 13:44:10|2195.8|2195.5|2195.4|2195.1|2196|2195.7|2194.7|2194.4|302
1721396660000|2024-07-19 13:44:20|2195.6|2195.3|2193.6|2193.3|2195.7|2195.4|2193.6|2193.3|183
1721396670000|2024-07-19 13:44:30|2193.1|2192.8|2192.1|2191.8|2193.3|2193|2192.1|2191.8|257
1721396680000|2024-07-19 13:44:40|2192.2|2191.9|2191.7|2191.4|2192.3|2192|2191.5|2191.2|368
1721396690000|2024-07-19 13:44:50|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191|2190.7|429
1721396700000|2024-07-19 13:45:00|2192|2191.7|2190.8|2190.5|2192|2191.7|2190.6|2190.3|325
1721396710000|2024-07-19 13:45:10|2190.7|2190.4|2192.9|2192.6|2193|2192.7|2190.4|2190.1|186
1721396720000|2024-07-19 13:45:20|2192.8|2192.5|2192.9|2192.6|2194.2|2193.9|2192.6|2192.3|258
1721396730000|2024-07-19 13:45:30|2192.8|2192.5|2191.7|2191.4|2192.9|2192.6|2191.7|2191.4|127
1721396740000|2024-07-19 13:45:40|2192.1|2191.8|2192.3|2192|2193.1|2192.8|2192|2191.7|78
1721396750000|2024-07-19 13:45:50|2192.2|2191.9|2194|2193.7|2194.1|2193.8|2192.2|2191.9|134
1721396760000|2024-07-19 13:46:00|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.7|2193.4|176
1721396770000|2024-07-19 13:46:10|2193.9|2193.6|2192.7|2192.4|2194.1|2193.8|2192.7|2192.4|115
1721396780000|2024-07-19 13:46:20|2192.8|2192.5|2192.9|2192.6|2193.5|2193.2|2192.7|2192.4|137
1721396790000|2024-07-19 13:46:30|2192.8|2192.5|2195.1|2194.8|2195.1|2194.8|2192.8|2192.5|94
1721396800000|2024-07-19 13:46:40|2195.3|2195|2196.1|2195.8|2196.3|2196|2195.3|2195|140
1721396810000|2024-07-19 13:46:50|2196.2|2195.9|2197.2|2196.9|2197.3|2197|2196.1|2195.8|224
1721396820000|2024-07-19 13:47:00|2197.1|2196.8|2197.2|2196.9|2197.6|2197.3|2197.1|2196.8|432
1721396830000|2024-07-19 13:47:10|2197.1|2196.8|2197.5|2197.2|2197.7|2197.4|2196.7|2196.4|233
1721396840000|2024-07-19 13:47:20|2197.7|2197.4|2197.6|2197.3|2198|2197.7|2197.4|2197.1|154
1721396850000|2024-07-19 13:47:30|2197.9|2197.6|2197.6|2197.3|2198.2|2197.9|2197.2|2196.9|155
1721396860000|2024-07-19 13:47:40|2197.5|2197.2|2196.7|2196.4|2197.6|2197.3|2196.7|2196.4|123
1721396870000|2024-07-19 13:47:50|2196.5|2196.2|2196|2195.7|2196.7|2196.4|2195.9|2195.6|74
1721396880000|2024-07-19 13:48:00|2195.7|2195.4|2196.2|2195.9|2196.6|2196.3|2195.3|2195|151
1721396890000|2024-07-19 13:48:10|2196.1|2195.8|2194.7|2194.4|2196.2|2195.9|2194.4|2194.1|110
1721396900000|2024-07-19 13:48:20|2194.6|2194.3|2195.7|2195.4|2195.7|2195.4|2194.4|2194.1|56
1721396910000|2024-07-19 13:48:30|2195.5|2195.2|2195.3|2195|2195.7|2195.4|2194.8|2194.5|108
1721396920000|2024-07-19 13:48:40|2195.4|2195.1|2195.9|2195.6|2195.9|2195.6|2195.1|2194.8|53
1721396930000|2024-07-19 13:48:50|2196|2195.7|2197.5|2197.2|2197.6|2197.3|2196|2195.7|122
1721396940000|2024-07-19 13:49:00|2197.9|2197.6|2196.4|2196.1|2197.9|2197.6|2196.4|2196.1|144
1721396950000|2024-07-19 13:49:10|2196.5|2196.2|2196.8|2196.5|2197|2196.7|2196.1|2195.8|158
1721396960000|2024-07-19 13:49:20|2196.7|2196.4|2196.3|2196|2197|2196.7|2196|2195.7|86
1721396970000|2024-07-19 13:49:30|2196.2|2195.9|2196.4|2196.1|2196.7|2196.4|2195.8|2195.5|57
1721396980000|2024-07-19 13:49:40|2196.2|2195.9|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|49
1721396990000|2024-07-19 13:49:50|2196.7|2196.4|2196.4|2196.1|2196.9|2196.6|2195.8|2195.5|69
1721397000000|2024-07-19 13:50:00|2196.3|2196|2196.6|2196.3|2197.1|2196.8|2196.1|2195.8|93
1721397010000|2024-07-19 13:50:10|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.2|2195.9|81
1721397020000|2024-07-19 13:50:20|2196.9|2196.6|2196.8|2196.5|2197.3|2197|2196.3|2196|98
1721397030000|2024-07-19 13:50:30|2196.7|2196.4|2196.2|2195.9|2196.7|2196.4|2195.8|2195.5|88
1721397040000|2024-07-19 13:50:40|2196.3|2196|2196.6|2196.3|2196.7|2196.4|2195.9|2195.6|61
1721397050000|2024-07-19 13:50:50|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.1|2195.8|61
1721397060000|2024-07-19 13:51:00|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.6|2196.3|107
1721397070000|2024-07-19 13:51:10|2197.1|2196.8|2198|2197.7|2198.6|2198.3|2197.1|2196.8|264
1721397080000|2024-07-19 13:51:20|2198.1|2197.8|2198.5|2198.2|2199|2198.7|2198.1|2197.8|123
1721397090000|2024-07-19 13:51:30|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2198.5|2198.2|73
1721397100000|2024-07-19 13:51:40|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.1|2197.8|90
1721397110000|2024-07-19 13:51:50|2198.4|2198.1|2199.8|2199.5|2199.9|2199.6|2198.2|2197.9|125
1721397120000|2024-07-19 13:52:00|2199.7|2199.4|2199.5|2199.2|2199.9|2199.6|2198.9|2198.6|183
1721397130000|2024-07-19 13:52:10|2199.6|2199.3|2198.7|2198.4|2199.6|2199.3|2198.5|2198.2|130
1721397140000|2024-07-19 13:52:20|2198.9|2198.6|2197.8|2197.5|2199.5|2199.2|2197.8|2197.5|110
1721397150000|2024-07-19 13:52:30|2197.2|2196.9|2197.6|2197.3|2197.6|2197.3|2196.9|2196.6|156
1721397160000|2024-07-19 13:52:40|2197.9|2197.6|2197.2|2196.9|2198|2197.7|2197.1|2196.8|39
1721397170000|2024-07-19 13:52:50|2197.4|2197.1|2197.4|2197.1|2197.8|2197.5|2197.2|2196.9|38
1721397180000|2024-07-19 13:53:00|2197.2|2196.9|2195.6|2195.3|2197.3|2197|2195.4|2195.1|124
1721397190000|2024-07-19 13:53:10|2195.7|2195.4|2197|2196.7|2197|2196.7|2195.7|2195.4|181
1721397200000|2024-07-19 13:53:20|2197.1|2196.8|2197.4|2197.1|2198.1|2197.8|2196.7|2196.4|81
1721397210000|2024-07-19 13:53:30|2197.5|2197.2|2197.6|2197.3|2197.8|2197.5|2197.3|2197|59
1721397220000|2024-07-19 13:53:40|2197.5|2197.2|2197.4|2197.1|2198.1|2197.8|2197.3|2197|44
1721397230000|2024-07-19 13:53:50|2197.3|2197|2197.5|2197.2|2197.7|2197.4|2196.8|2196.5|64
1721397240000|2024-07-19 13:54:00|2197.4|2197.1|2197.7|2197.4|2198.3|2198|2197.2|2196.9|120
1721397250000|2024-07-19 13:54:10|2197.4|2197.1|2197.5|2197.2|2197.9|2197.6|2197|2196.7|78
1721397260000|2024-07-19 13:54:20|2197.6|2197.3|2197.8|2197.5|2198.1|2197.8|2197.6|2197.3|71
1721397270000|2024-07-19 13:54:30|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.3|2197|47
1721397280000|2024-07-19 13:54:40|2198|2197.7|2198.6|2198.3|2198.6|2198.3|2197.6|2197.3|65
1721397290000|2024-07-19 13:54:50|2198.3|2198|2198.3|2198|2198.6|2198.3|2198.1|2197.8|71
1721397300000|2024-07-19 13:55:00|2198.5|2198.2|2199.1|2198.8|2199.6|2199.3|2198.5|2198.2|101
1721397310000|2024-07-19 13:55:10|2199.2|2198.9|2199|2198.7|2199.4|2199.1|2198.7|2198.4|68
1721397320000|2024-07-19 13:55:20|2199.2|2198.9|2200.3|2200|2200.3|2200|2199.1|2198.8|77
1721397330000|2024-07-19 13:55:30|2200.1|2199.8|2200.6|2200.3|2201|2200.7|2200.1|2199.8|152
1721397340000|2024-07-19 13:55:40|2200.5|2200.2|2200.6|2200.3|2200.8|2200.5|2200.3|2200|74
1721397350000|2024-07-19 13:55:50|2200.7|2200.4|2201.2|2200.9|2201.2|2200.9|2200.4|2200.1|134
1721397360000|2024-07-19 13:56:00|2201.4|2201.1|2201.5|2201.2|2201.7|2201.4|2201.2|2200.9|155
1721397370000|2024-07-19 13:56:10|2201.4|2201.1|2201.7|2201.4|2202|2201.7|2201.4|2201.1|122
1721397380000|2024-07-19 13:56:20|2201.9|2201.6|2200.2|2199.9|2202.1|2201.8|2200.2|2199.9|217
1721397390000|2024-07-19 13:56:30|2200.1|2199.8|2200.6|2200.3|2201.3|2201|2200|2199.7|68
1721397400000|2024-07-19 13:56:40|2200.9|2200.6|2202.5|2202.2|2202.5|2202.2|2200.8|2200.5|165
1721397410000|2024-07-19 13:56:50|2202.4|2202.1|2203.8|2203.5|2204|2203.7|2202.4|2202.1|747
1721397420000|2024-07-19 13:57:00|2204|2203.7|2204.8|2204.5|2205|2204.7|2203.7|2203.4|850
1721397430000|2024-07-19 13:57:10|2205.7|2205.4|2204.7|2204.4|2205.9|2205.6|2204.4|2204.1|916
1721397440000|2024-07-19 13:57:20|2204.8|2204.5|2205|2204.7|2205.5|2205.2|2204.7|2204.4|145
1721397450000|2024-07-19 13:57:30|2205.1|2204.8|2205|2204.7|2205.4|2205.1|2204.6|2204.3|311
1721397460000|2024-07-19 13:57:40|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.4|2204.1|104
1721397470000|2024-07-19 13:57:50|2205|2204.7|2204.6|2204.3|2205.2|2204.9|2204.4|2204.1|149
1721397480000|2024-07-19 13:58:00|2204.8|2204.5|2204.1|2203.8|2204.8|2204.5|2203.2|2202.9|203
1721397490000|2024-07-19 13:58:10|2204|2203.7|2203.7|2203.4|2204.3|2204|2203.6|2203.3|96
1721397500000|2024-07-19 13:58:20|2203.6|2203.3|2201.7|2201.4|2204.3|2204|2201.7|2201.4|708
1721397510000|2024-07-19 13:58:30|2201.6|2201.3|2201.8|2201.5|2202.2|2201.9|2201.6|2201.3|375
1721397520000|2024-07-19 13:58:40|2202.2|2201.9|2202.1|2201.8|2202.5|2202.2|2202|2201.7|177
1721397530000|2024-07-19 13:58:50|2202.3|2202|2202.4|2202.1|2203|2202.7|2202.1|2201.8|61
1721397540000|2024-07-19 13:59:00|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2201.3|2201|127
1721397550000|2024-07-19 13:59:10|2202.3|2202|2202.4|2202.1|2202.9|2202.6|2202.3|2202|72
1721397560000|2024-07-19 13:59:20|2202.3|2202|2202.4|2202.1|2203|2202.7|2202.1|2201.8|69
1721397570000|2024-07-19 13:59:30|2202.3|2202|2202.8|2202.5|2202.8|2202.5|2201.9|2201.6|166
1721397580000|2024-07-19 13:59:40|2202.7|2202.4|2203.2|2202.9|2203.2|2202.9|2202.1|2201.8|233
1721397590000|2024-07-19 13:59:50|2203|2202.7|2203.9|2203.6|2204|2203.7|2202.9|2202.6|297
1721397600000|2024-07-19 14:00:00|2203.8|2203.5|2203.1|2202.8|2204.8|2204.5|2202.8|2202.5|169
1721397610000|2024-07-19 14:00:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2201.7|2201.4|106
1721397620000|2024-07-19 14:00:20|2202.6|2202.3|2202.6|2202.3|2203.3|2203|2202|2201.7|50
1721397630000|2024-07-19 14:00:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2201.5|2201.2|50
1721397640000|2024-07-19 14:00:40|2202.5|2202.2|2201.6|2201.3|2202.6|2202.3|2201.4|2201.1|75
1721397650000|2024-07-19 14:00:50|2201.7|2201.4|2200.5|2200.2|2201.7|2201.4|2200.5|2200.2|112
1721397660000|2024-07-19 14:01:00|2200.9|2200.6|2200.6|2200.3|2201.2|2200.9|2200.4|2200.1|102
1721397670000|2024-07-19 14:01:10|2200.8|2200.5|2202.3|2202|2202.3|2202|2200.8|2200.5|219
1721397680000|2024-07-19 14:01:20|2202.2|2201.9|2202.6|2202.3|2202.8|2202.5|2201.8|2201.5|69
1721397690000|2024-07-19 14:01:30|2202.9|2202.6|2203.6|2203.3|2203.6|2203.3|2202.8|2202.5|66
1721397700000|2024-07-19 14:01:40|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.6|2203.3|55
1721397710000|2024-07-19 14:01:50|2203.9|2203.6|2204.4|2204.1|2204.9|2204.6|2203.9|2203.6|117
1721397720000|2024-07-19 14:02:00|2204.2|2203.9|2204.1|2203.8|2204.6|2204.3|2203.6|2203.3|69
1721397730000|2024-07-19 14:02:10|2204.2|2203.9|2203.1|2202.8|2204.5|2204.2|2203.1|2202.8|66
1721397740000|2024-07-19 14:02:20|2203|2202.7|2203.3|2203|2203.4|2203.1|2202.8|2202.5|74
1721397750000|2024-07-19 14:02:30|2203.2|2202.9|2203.9|2203.6|2204|2203.7|2203.2|2202.9|80
1721397760000|2024-07-19 14:02:40|2204|2203.7|2204.3|2204|2204.4|2204.1|2203.8|2203.5|53
1721397770000|2024-07-19 14:02:50|2204.4|2204.1|2204.6|2204.3|2204.9|2204.6|2204|2203.7|367
1721397780000|2024-07-19 14:03:00|2204.3|2204|2203.4|2203.1|2204.4|2204.1|2203.1|2202.8|97
1721397790000|2024-07-19 14:03:10|2203.5|2203.2|2202.7|2202.4|2203.9|2203.6|2202.7|2202.4|71
1721397800000|2024-07-19 14:03:20|2202.6|2202.3|2202.6|2202.3|2202.9|2202.6|2202|2201.7|108
1721397810000|2024-07-19 14:03:30|2202.7|2202.4|2202.2|2201.9|2203|2202.7|2202.2|2201.9|59
1721397820000|2024-07-19 14:03:40|2202|2201.7|2202.2|2201.9|2202.4|2202.1|2201.4|2201.1|55
1721397830000|2024-07-19 14:03:50|2202.1|2201.8|2203.5|2203.2|2203.8|2203.5|2202.1|2201.8|81
1721397840000|2024-07-19 14:04:00|2203.4|2203.1|2203.1|2202.8|2203.7|2203.4|2202.3|2202|69
1721397850000|2024-07-19 14:04:10|2202.9|2202.6|2202.6|2202.3|2203.9|2203.6|2202.5|2202.2|57
1721397860000|2024-07-19 14:04:20|2202.4|2202.1|2202.1|2201.8|2202.7|2202.4|2202|2201.7|56
1721397870000|2024-07-19 14:04:30|2202.3|2202|2201.2|2200.9|2202.3|2202|2201.2|2200.9|147
1721397880000|2024-07-19 14:04:40|2201.1|2200.8|2201|2200.7|2201.3|2201|2200.8|2200.5|107
1721397890000|2024-07-19 14:04:50|2201.2|2200.9|2201.4|2201.1|2201.9|2201.6|2201.2|2200.9|43
1721397900000|2024-07-19 14:05:00|2201.2|2200.9|2200.6|2200.3|2202.2|2201.9|2200.6|2200.3|223
1721397910000|2024-07-19 14:05:10|2200.7|2200.4|2201.2|2200.9|2201.3|2201|2200.5|2200.2|77
1721397920000|2024-07-19 14:05:20|2201.4|2201.1|2201.9|2201.6|2202|2201.7|2201.2|2200.9|134
1721397930000|2024-07-19 14:05:30|2201.8|2201.5|2201.5|2201.2|2202.1|2201.8|2201.4|2201.1|41
1721397940000|2024-07-19 14:05:40|2201.4|2201.1|2201.8|2201.5|2202.5|2202.2|2201.1|2200.8|147
1721397950000|2024-07-19 14:05:50|2201.9|2201.6|2200.5|2200.2|2201.9|2201.6|2200.4|2200.1|185
1721397960000|2024-07-19 14:06:00|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.4|2200.1|74
1721397970000|2024-07-19 14:06:10|2200.5|2200.2|2198.8|2198.5|2200.7|2200.4|2198.8|2198.5|214
1721397980000|2024-07-19 14:06:20|2198.6|2198.3|2198.9|2198.6|2199.2|2198.9|2198.4|2198.1|171
1721397990000|2024-07-19 14:06:30|2199.1|2198.8|2199.2|2198.9|2200.2|2199.9|2199|2198.7|66
1721398000000|2024-07-19 14:06:40|2199.1|2198.8|2199.3|2199|2199.5|2199.2|2198.8|2198.5|91
1721398010000|2024-07-19 14:06:50|2199.4|2199.1|2200.4|2200.1|2200.6|2200.3|2199.3|2199|37
1721398020000|2024-07-19 14:07:00|2200|2199.7|2201.4|2201.1|2201.5|2201.2|2199.8|2199.5|213
1721398030000|2024-07-19 14:07:10|2201.5|2201.2|2202.1|2201.8|2202.1|2201.8|2201.1|2200.8|119
1721398040000|2024-07-19 14:07:20|2202|2201.7|2200.4|2200.1|2202.7|2202.4|2200.4|2200.1|288
1721398050000|2024-07-19 14:07:30|2200.3|2200|2201|2200.7|2201.8|2201.5|2200.2|2199.9|70
1721398060000|2024-07-19 14:07:40|2200.9|2200.6|2200.7|2200.4|2201.6|2201.3|2200|2199.7|137
1721398070000|2024-07-19 14:07:50|2200.8|2200.5|2200.9|2200.6|2201.6|2201.3|2200.8|2200.5|70
1721398080000|2024-07-19 14:08:00|2201|2200.7|2201.2|2200.9|2201.5|2201.2|2200.7|2200.4|54
1721398090000|2024-07-19 14:08:10|2201.3|2201|2201.4|2201.1|2201.7|2201.4|2200.7|2200.4|96
1721398100000|2024-07-19 14:08:20|2201.5|2201.2|2201.1|2200.8|2201.8|2201.5|2201.1|2200.8|56
1721398110000|2024-07-19 14:08:30|2201.3|2201|2200.9|2200.6|2201.5|2201.2|2200.7|2200.4|75
1721398120000|2024-07-19 14:08:40|2201|2200.7|2200.2|2199.9|2201.1|2200.8|2200.1|2199.8|37
1721398130000|2024-07-19 14:08:50|2200.4|2200.1|2201.1|2200.8|2201.2|2200.9|2200.1|2199.8|48
1721398140000|2024-07-19 14:09:00|2201.5|2201.2|2202.2|2201.9|2202.4|2202.1|2200.9|2200.6|107
1721398150000|2024-07-19 14:09:10|2202.5|2202.2|2203|2202.7|2203.3|2203|2202.4|2202.1|91
1721398160000|2024-07-19 14:09:20|2203.1|2202.8|2202.2|2201.9|2203.2|2202.9|2202.1|2201.8|271
1721398170000|2024-07-19 14:09:30|2202.3|2202|2203.2|2202.9|2203.2|2202.9|2202|2201.7|87
1721398180000|2024-07-19 14:09:40|2203.4|2203.1|2203.4|2203.1|2203.7|2203.4|2203.3|2203|61
1721398190000|2024-07-19 14:09:50|2203.5|2203.2|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|69
1721398200000|2024-07-19 14:10:00|2203|2202.7|2202|2201.7|2203.4|2203.1|2202|2201.7|63
1721398210000|2024-07-19 14:10:10|2202.1|2201.8|2203.1|2202.8|2203.2|2202.9|2202.1|2201.8|52
1721398220000|2024-07-19 14:10:20|2203|2202.7|2203|2202.7|2203.4|2203.1|2202.8|2202.5|35
1721398230000|2024-07-19 14:10:30|2202.9|2202.6|2201.8|2201.5|2203|2202.7|2201.8|2201.5|55
1721398240000|2024-07-19 14:10:40|2201.7|2201.4|2202.4|2202.1|2202.9|2202.6|2201.7|2201.4|57
1721398250000|2024-07-19 14:10:50|2202.5|2202.2|2202.4|2202.1|2203.3|2203|2202.4|2202.1|44
1721398260000|2024-07-19 14:11:00|2202.7|2202.4|2201.9|2201.6|2202.8|2202.5|2201.6|2201.3|54
1721398270000|2024-07-19 14:11:10|2202.1|2201.8|2202.1|2201.8|2202.8|2202.5|2202.1|2201.8|28
1721398280000|2024-07-19 14:11:20|2202.3|2202|2201.8|2201.5|2202.5|2202.2|2201.6|2201.3|52
1721398290000|2024-07-19 14:11:30|2201.6|2201.3|2201.3|2201|2201.7|2201.4|2201.1|2200.8|54
1721398300000|2024-07-19 14:11:40|2201.2|2200.9|2202|2201.7|2202.2|2201.9|2201.2|2200.9|101
1721398310000|2024-07-19 14:11:50|2201.9|2201.6|2201.7|2201.4|2202.6|2202.3|2201.5|2201.2|38
1721398320000|2024-07-19 14:12:00|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.6|2201.3|24
1721398330000|2024-07-19 14:12:10|2202.3|2202|2203|2202.7|2203|2202.7|2201.9|2201.6|35
1721398340000|2024-07-19 14:12:20|2202.8|2202.5|2202.7|2202.4|2203.1|2202.8|2202.2|2201.9|55
1721398350000|2024-07-19 14:12:30|2202.6|2202.3|2203.2|2202.9|2203.3|2203|2202.2|2201.9|73
1721398360000|2024-07-19 14:12:40|2203.1|2202.8|2203.9|2203.6|2204|2203.7|2203.1|2202.8|40
1721398370000|2024-07-19 14:12:50|2203.8|2203.5|2203.8|2203.5|2204.5|2204.2|2203.7|2203.4|92
1721398380000|2024-07-19 14:13:00|2203.7|2203.4|2203.7|2203.4|2203.9|2203.6|2203.4|2203.1|81
1721398390000|2024-07-19 14:13:10|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.1|2202.8|72
1721398400000|2024-07-19 14:13:20|2203.1|2202.8|2203.4|2203.1|2204.1|2203.8|2203.1|2202.8|83
1721398410000|2024-07-19 14:13:30|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.1|2202.8|127
1721398420000|2024-07-19 14:13:40|2203.2|2202.9|2203.3|2203|2203.5|2203.2|2203|2202.7|156
1721398430000|2024-07-19 14:13:50|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203|2202.7|78
1721398440000|2024-07-19 14:14:00|2203.2|2202.9|2202.3|2202|2203.3|2203|2201.9|2201.6|260
1721398450000|2024-07-19 14:14:10|2202.1|2201.8|2199.7|2199.4|2202.1|2201.8|2199.7|2199.4|227
1721398460000|2024-07-19 14:14:20|2199.6|2199.3|2200.1|2199.8|2200.4|2200.1|2199.6|2199.3|141
1721398470000|2024-07-19 14:14:30|2200|2199.7|2200.6|2200.3|2200.9|2200.6|2199.8|2199.5|106
1721398480000|2024-07-19 14:14:40|2200.5|2200.2|2200.1|2199.8|2200.6|2200.3|2200|2199.7|36
1721398490000|2024-07-19 14:14:50|2200|2199.7|2199.6|2199.3|2200.2|2199.9|2199.5|2199.2|82
1721398500000|2024-07-19 14:15:00|2200|2199.7|2199.8|2199.5|2200.4|2200.1|2199.5|2199.2|133
1721398510000|2024-07-19 14:15:10|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.3|2199|108
1721398520000|2024-07-19 14:15:20|2199.8|2199.5|2199.3|2199|2200|2199.7|2199.2|2198.9|153
1721398530000|2024-07-19 14:15:30|2199.2|2198.9|2199.5|2199.2|2199.7|2199.4|2199.1|2198.8|44
1721398540000|2024-07-19 14:15:40|2199.4|2199.1|2199.6|2199.3|2199.7|2199.4|2199.3|2199|29
1721398550000|2024-07-19 14:15:50|2199.5|2199.2|2199.3|2199|2199.6|2199.3|2198.9|2198.6|88
1721398560000|2024-07-19 14:16:00|2199.2|2198.9|2199.2|2198.9|2199.7|2199.4|2199|2198.7|155
1721398570000|2024-07-19 14:16:10|2199.1|2198.8|2199.4|2199.1|2199.5|2199.2|2198.9|2198.6|57
1721398580000|2024-07-19 14:16:20|2199.3|2199|2199.5|2199.2|2199.7|2199.4|2199.3|2199|119
1721398590000|2024-07-19 14:16:30|2199.4|2199.1|2199.2|2198.9|2200.1|2199.8|2199.1|2198.8|154
1721398600000|2024-07-19 14:16:40|2199.3|2199|2198.7|2198.4|2199.3|2199|2198.7|2198.4|118
1721398610000|2024-07-19 14:16:50|2198.8|2198.5|2198.9|2198.6|2199.4|2199.1|2198.7|2198.4|95
1721398620000|2024-07-19 14:17:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2197.4|2197.1|240
1721398630000|2024-07-19 14:17:10|2199|2198.7|2198.4|2198.1|2199.2|2198.9|2198.2|2197.9|70
1721398640000|2024-07-19 14:17:20|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2197.9|2197.6|39
1721398650000|2024-07-19 14:17:30|2198.2|2197.9|2196.6|2196.3|2198.2|2197.9|2196.6|2196.3|118
1721398660000|2024-07-19 14:17:40|2196.3|2196|2196.4|2196.1|2196.7|2196.4|2196.1|2195.8|80
1721398670000|2024-07-19 14:17:50|2196.6|2196.3|2196.7|2196.4|2196.9|2196.6|2196.1|2195.8|79
1721398680000|2024-07-19 14:18:00|2196.8|2196.5|2198.4|2198.1|2198.7|2198.4|2196.7|2196.4|298
1721398690000|2024-07-19 14:18:10|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.3|2198|45
1721398700000|2024-07-19 14:18:20|2198.6|2198.3|2197.2|2196.9|2198.6|2198.3|2197|2196.7|80
1721398710000|2024-07-19 14:18:30|2197.1|2196.8|2196.8|2196.5|2197.2|2196.9|2196.6|2196.3|39
1721398720000|2024-07-19 14:18:40|2196.7|2196.4|2196.6|2196.3|2196.9|2196.6|2196.4|2196.1|66
1721398730000|2024-07-19 14:18:50|2196.5|2196.2|2196.2|2195.9|2196.7|2196.4|2196|2195.7|58
1721398740000|2024-07-19 14:19:00|2196.4|2196.1|2195.6|2195.3|2196.4|2196.1|2195.6|2195.3|104
1721398750000|2024-07-19 14:19:10|2195.7|2195.4|2197.4|2197.1|2197.4|2197.1|2195.7|2195.4|175
1721398760000|2024-07-19 14:19:20|2197.3|2197|2197.1|2196.8|2198|2197.7|2197|2196.7|136
1721398770000|2024-07-19 14:19:30|2197|2196.7|2197.2|2196.9|2197.3|2197|2196.5|2196.2|62
1721398780000|2024-07-19 14:19:40|2197.4|2197.1|2197.8|2197.5|2198.2|2197.9|2197.2|2196.9|73
1721398790000|2024-07-19 14:19:50|2198|2197.7|2199.2|2198.9|2199.2|2198.9|2197.9|2197.6|141
1721398800000|2024-07-19 14:20:00|2199.3|2199|2198.4|2198.1|2199.6|2199.3|2198.4|2198.1|100
1721398810000|2024-07-19 14:20:10|2198.3|2198|2198.3|2198|2199.3|2199|2198.3|2198|61
1721398820000|2024-07-19 14:20:20|2198|2197.7|2197.9|2197.6|2199|2198.7|2197.8|2197.5|68
1721398830000|2024-07-19 14:20:30|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2196.6|2196.3|136
1721398840000|2024-07-19 14:20:40|2197.5|2197.2|2197.5|2197.2|2197.7|2197.4|2197.3|2197|32
1721398850000|2024-07-19 14:20:50|2197.4|2197.1|2197.2|2196.9|2197.5|2197.2|2196.9|2196.6|37
1721398860000|2024-07-19 14:21:00|2197.3|2197|2197.3|2197|2197.9|2197.6|2197.1|2196.8|52
1721398870000|2024-07-19 14:21:10|2197.2|2196.9|2196.7|2196.4|2197.3|2197|2196.3|2196|153
1721398880000|2024-07-19 14:21:20|2196.6|2196.3|2197.9|2197.6|2198.1|2197.8|2196.4|2196.1|121
1721398890000|2024-07-19 14:21:30|2197.8|2197.5|2197.2|2196.9|2198|2197.7|2197|2196.7|42
1721398900000|2024-07-19 14:21:40|2197.1|2196.8|2196.7|2196.4|2197.6|2197.3|2196.7|2196.4|44
1721398910000|2024-07-19 14:21:50|2196.8|2196.5|2197.4|2197.1|2197.7|2197.4|2196.7|2196.4|22
1721398920000|2024-07-19 14:22:00|2197.3|2197|2197.1|2196.8|2197.6|2197.3|2197.1|2196.8|78
1721398930000|2024-07-19 14:22:10|2197|2196.7|2196.7|2196.4|2197.3|2197|2196.5|2196.2|67
1721398940000|2024-07-19 14:22:20|2196.2|2195.9|2195.5|2195.2|2196.3|2196|2195.4|2195.1|375
1721398950000|2024-07-19 14:22:30|2195.4|2195.1|2195.7|2195.4|2195.9|2195.6|2195.1|2194.8|72
1721398960000|2024-07-19 14:22:40|2195.6|2195.3|2196.3|2196|2196.5|2196.2|2195.5|2195.2|50
1721398970000|2024-07-19 14:22:50|2196.2|2195.9|2195.5|2195.2|2196.4|2196.1|2195.5|2195.2|61
1721398980000|2024-07-19 14:23:00|2195.8|2195.5|2196.6|2196.3|2196.7|2196.4|2195.5|2195.2|189
1721398990000|2024-07-19 14:23:10|2196.5|2196.2|2195.9|2195.6|2196.8|2196.5|2195.8|2195.5|38
1721399000000|2024-07-19 14:23:20|2195.8|2195.5|2196.3|2196|2196.4|2196.1|2195.8|2195.5|24
1721399010000|2024-07-19 14:23:30|2196.2|2195.9|2196.8|2196.5|2196.8|2196.5|2196|2195.7|41
1721399020000|2024-07-19 14:23:40|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2196.3|2196|20
1721399030000|2024-07-19 14:23:50|2196.7|2196.4|2196.2|2195.9|2196.7|2196.4|2195.9|2195.6|42
1721399040000|2024-07-19 14:24:00|2196.4|2196.1|2195.1|2194.8|2196.5|2196.2|2195.1|2194.8|60
1721399050000|2024-07-19 14:24:10|2194.9|2194.6|2194.8|2194.5|2195.1|2194.8|2194.6|2194.3|87
1721399060000|2024-07-19 14:24:20|2194.9|2194.6|2194.9|2194.6|2195.4|2195.1|2194.6|2194.3|213
1721399070000|2024-07-19 14:24:30|2194.8|2194.5|2195.5|2195.2|2195.9|2195.6|2194.8|2194.5|67
1721399080000|2024-07-19 14:24:40|2195.7|2195.4|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|87
1721399090000|2024-07-19 14:24:50|2195.5|2195.2|2195.1|2194.8|2195.7|2195.4|2195.1|2194.8|32
1721399100000|2024-07-19 14:25:00|2195.4|2195.1|2197|2196.7|2197.1|2196.8|2195.4|2195.1|78
1721399110000|2024-07-19 14:25:10|2196.9|2196.6|2196.3|2196|2196.9|2196.6|2196.3|2196|95
1721399120000|2024-07-19 14:25:20|2196.2|2195.9|2195.7|2195.4|2196.2|2195.9|2195|2194.7|63
1721399130000|2024-07-19 14:25:30|2195.6|2195.3|2195.8|2195.5|2196.1|2195.8|2195.2|2194.9|182
1721399140000|2024-07-19 14:25:40|2196|2195.7|2196|2195.7|2196.2|2195.9|2195.7|2195.4|32
1721399150000|2024-07-19 14:25:50|2195.8|2195.5|2195|2194.7|2195.8|2195.5|2194.9|2194.6|36
1721399160000|2024-07-19 14:26:00|2194.9|2194.6|2194.5|2194.2|2195.2|2194.9|2194.5|2194.2|61
1721399170000|2024-07-19 14:26:10|2194.4|2194.1|2194.9|2194.6|2194.9|2194.6|2193.9|2193.6|100
1721399180000|2024-07-19 14:26:20|2195|2194.7|2195.5|2195.2|2195.5|2195.2|2194.6|2194.3|80
1721399190000|2024-07-19 14:26:30|2195.4|2195.1|2194.6|2194.3|2195.4|2195.1|2194.2|2193.9|91
1721399200000|2024-07-19 14:26:40|2194.3|2194|2195.1|2194.8|2195.1|2194.8|2194.2|2193.9|194
1721399210000|2024-07-19 14:26:50|2195|2194.7|2193.5|2193.2|2195.3|2195|2193.5|2193.2|67
1721399220000|2024-07-19 14:27:00|2193.9|2193.6|2194.6|2194.3|2195.2|2194.9|2193.9|2193.6|109
1721399230000|2024-07-19 14:27:10|2194.7|2194.4|2192.8|2192.5|2194.7|2194.4|2192.8|2192.5|270
1721399240000|2024-07-19 14:27:20|2192.7|2192.4|2191.7|2191.4|2193.2|2192.9|2191.7|2191.4|618
1721399250000|2024-07-19 14:27:30|2192|2191.7|2192.1|2191.8|2192.6|2192.3|2191.7|2191.4|289
1721399260000|2024-07-19 14:27:40|2192.3|2192|2191.4|2191.1|2192.7|2192.4|2191.4|2191.1|196
1721399270000|2024-07-19 14:27:50|2191.5|2191.2|2191.9|2191.6|2192.8|2192.5|2191.5|2191.2|136
1721399280000|2024-07-19 14:28:00|2192|2191.7|2191.8|2191.5|2192.4|2192.1|2191.6|2191.3|104
1721399290000|2024-07-19 14:28:10|2192|2191.7|2192|2191.7|2192.2|2191.9|2191.3|2191|187
1721399300000|2024-07-19 14:28:20|2191.8|2191.5|2191|2190.7|2192|2191.7|2190.8|2190.5|69
1721399310000|2024-07-19 14:28:30|2191.1|2190.8|2192.4|2192.1|2192.5|2192.2|2191.1|2190.8|82
1721399320000|2024-07-19 14:28:40|2192.5|2192.2|2192.9|2192.6|2193.2|2192.9|2192.3|2192|171
1721399330000|2024-07-19 14:28:50|2192.8|2192.5|2193.3|2193|2193.7|2193.4|2192.8|2192.5|73
1721399340000|2024-07-19 14:29:00|2193.4|2193.1|2192.9|2192.6|2193.8|2193.5|2192.7|2192.4|86
1721399350000|2024-07-19 14:29:10|2192.8|2192.5|2192.2|2191.9|2193|2192.7|2192.1|2191.8|88
1721399360000|2024-07-19 14:29:20|2192.3|2192|2193.2|2192.9|2193.7|2193.4|2192.3|2192|109
1721399370000|2024-07-19 14:29:30|2193.1|2192.8|2193.7|2193.4|2193.9|2193.6|2193|2192.7|36
1721399380000|2024-07-19 14:29:40|2193.9|2193.6|2194.4|2194.1|2194.4|2194.1|2193.8|2193.5|59
1721399390000|2024-07-19 14:29:50|2194.5|2194.2|2194|2193.7|2195|2194.7|2194|2193.7|67
1721399400000|2024-07-19 14:30:00|2194.3|2194|2196.3|2196|2196.6|2196.3|2194.3|2194|292
1721399410000|2024-07-19 14:30:10|2196.7|2196.4|2197.7|2197.4|2197.7|2197.4|2196.1|2195.8|263
1721399420000|2024-07-19 14:30:20|2197.4|2197.1|2196.6|2196.3|2197.5|2197.2|2196.4|2196.1|158
1721399430000|2024-07-19 14:30:30|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|69
1721399440000|2024-07-19 14:30:40|2196.4|2196.1|2195.6|2195.3|2196.4|2196.1|2195.5|2195.2|57
1721399450000|2024-07-19 14:30:50|2195.7|2195.4|2195.3|2195|2196.1|2195.8|2195.3|2195|59
1721399460000|2024-07-19 14:31:00|2195.2|2194.9|2194.7|2194.4|2195.5|2195.2|2194.1|2193.8|119
1721399470000|2024-07-19 14:31:10|2195.2|2194.9|2195.6|2195.3|2196.4|2196.1|2195.2|2194.9|67
1721399480000|2024-07-19 14:31:20|2195.7|2195.4|2194.5|2194.2|2195.7|2195.4|2194.4|2194.1|40
1721399490000|2024-07-19 14:31:30|2194.6|2194.3|2194.6|2194.3|2195.9|2195.6|2194.5|2194.2|46
1721399500000|2024-07-19 14:31:40|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194|2193.7|75
1721399510000|2024-07-19 14:31:50|2194.3|2194|2193.2|2192.9|2194.3|2194|2193.2|2192.9|189
1721399520000|2024-07-19 14:32:00|2193.3|2193|2193|2192.7|2193.5|2193.2|2192.8|2192.5|52
1721399530000|2024-07-19 14:32:10|2192.9|2192.6|2193.2|2192.9|2193.7|2193.4|2192.8|2192.5|49
1721399540000|2024-07-19 14:32:20|2193.1|2192.8|2194.2|2193.9|2194.3|2194|2192.8|2192.5|54
1721399550000|2024-07-19 14:32:30|2194.1|2193.8|2193.3|2193|2194.1|2193.8|2193.3|2193|85
1721399560000|2024-07-19 14:32:40|2193.1|2192.8|2192.6|2192.3|2193.7|2193.4|2192.6|2192.3|136
1721399570000|2024-07-19 14:32:50|2192.4|2192.1|2192.8|2192.5|2192.8|2192.5|2192.3|2192|70
1721399580000|2024-07-19 14:33:00|2193|2192.7|2194.1|2193.8|2194.3|2194|2193|2192.7|95
1721399590000|2024-07-19 14:33:10|2194.2|2193.9|2194.3|2194|2195.4|2195.1|2194|2193.7|72
1721399600000|2024-07-19 14:33:20|2194.2|2193.9|2195.2|2194.9|2195.3|2195|2194.1|2193.8|163
1721399610000|2024-07-19 14:33:30|2194.8|2194.5|2195.6|2195.3|2195.6|2195.3|2194.8|2194.5|55
1721399620000|2024-07-19 14:33:40|2195.5|2195.2|2195.4|2195.1|2195.9|2195.6|2195.3|2195|57
1721399630000|2024-07-19 14:33:50|2195.3|2195|2195.1|2194.8|2195.3|2195|2195|2194.7|69
1721399640000|2024-07-19 14:34:00|2195|2194.7|2196.5|2196.2|2196.9|2196.6|2194.9|2194.6|235
1721399650000|2024-07-19 14:34:10|2196.4|2196.1|2196.8|2196.5|2197.1|2196.8|2196.2|2195.9|130
1721399660000|2024-07-19 14:34:20|2196.6|2196.3|2196.4|2196.1|2197.2|2196.9|2196.4|2196.1|76
1721399670000|2024-07-19 14:34:30|2196.3|2196|2195.9|2195.6|2196.7|2196.4|2195.9|2195.6|80
1721399680000|2024-07-19 14:34:40|2195.8|2195.5|2195.3|2195|2195.9|2195.6|2195.2|2194.9|33
1721399690000|2024-07-19 14:34:50|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.3|2194|82
1721399700000|2024-07-19 14:35:00|2194.8|2194.5|2194.7|2194.4|2195.5|2195.2|2194.5|2194.2|87
1721399710000|2024-07-19 14:35:10|2194.6|2194.3|2194.7|2194.4|2195.1|2194.8|2194.3|2194|56
1721399720000|2024-07-19 14:35:20|2194.6|2194.3|2195.3|2195|2195.3|2195|2193.9|2193.6|84
1721399730000|2024-07-19 14:35:30|2195.1|2194.8|2195.7|2195.4|2195.7|2195.4|2194.9|2194.6|68
1721399740000|2024-07-19 14:35:40|2195.9|2195.6|2194.7|2194.4|2195.9|2195.6|2194.7|2194.4|61
1721399750000|2024-07-19 14:35:50|2194.8|2194.5|2194.9|2194.6|2195.1|2194.8|2194.6|2194.3|52
1721399760000|2024-07-19 14:36:00|2194.8|2194.5|2195.2|2194.9|2195.5|2195.2|2194.5|2194.2|57
1721399770000|2024-07-19 14:36:10|2195|2194.7|2195.3|2195|2195.7|2195.4|2194.7|2194.4|44
1721399780000|2024-07-19 14:36:20|2195.4|2195.1|2195.2|2194.9|2195.6|2195.3|2194.8|2194.5|52
1721399790000|2024-07-19 14:36:30|2195.6|2195.3|2196.3|2196|2196.6|2196.3|2195.2|2194.9|169
1721399800000|2024-07-19 14:36:40|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2195.9|2195.6|81
1721399810000|2024-07-19 14:36:50|2196.6|2196.3|2196.7|2196.4|2197|2196.7|2196.4|2196.1|75
1721399820000|2024-07-19 14:37:00|2197|2196.7|2196.9|2196.6|2197.3|2197|2196.8|2196.5|54
1721399830000|2024-07-19 14:37:10|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2196.7|2196.4|56
1721399840000|2024-07-19 14:37:20|2197.2|2196.9|2197.4|2197.1|2197.9|2197.6|2197.2|2196.9|84
1721399850000|2024-07-19 14:37:30|2197.3|2197|2197.6|2197.3|2198.3|2198|2197.3|2197|96
1721399860000|2024-07-19 14:37:40|2197.5|2197.2|2198.2|2197.9|2198.3|2198|2197.4|2197.1|105
1721399870000|2024-07-19 14:37:50|2198.1|2197.8|2198.3|2198|2198.3|2198|2197.9|2197.6|34
1721399880000|2024-07-19 14:38:00|2198.5|2198.2|2199.8|2199.5|2199.8|2199.5|2198.5|2198.2|240
1721399890000|2024-07-19 14:38:10|2199.6|2199.3|2198.7|2198.4|2199.9|2199.6|2198.3|2198|112
1721399900000|2024-07-19 14:38:20|2198.8|2198.5|2199.2|2198.9|2199.4|2199.1|2198.6|2198.3|117
1721399910000|2024-07-19 14:38:30|2199.4|2199.1|2198.4|2198.1|2199.4|2199.1|2198.3|2198|121
1721399920000|2024-07-19 14:38:40|2198.5|2198.2|2198.9|2198.6|2199.2|2198.9|2198.4|2198.1|35
1721399930000|2024-07-19 14:38:50|2198.8|2198.5|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|46
1721399940000|2024-07-19 14:39:00|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2197.5|2197.2|45
1721399950000|2024-07-19 14:39:10|2198.5|2198.2|2198.1|2197.8|2198.5|2198.2|2197.9|2197.6|33
1721399960000|2024-07-19 14:39:20|2198|2197.7|2197.1|2196.8|2198|2197.7|2197|2196.7|115
1721399970000|2024-07-19 14:39:30|2197.2|2196.9|2196.7|2196.4|2197.2|2196.9|2196.6|2196.3|74
1721399980000|2024-07-19 14:39:40|2196.8|2196.5|2197.4|2197.1|2197.5|2197.2|2196.7|2196.4|26
1721399990000|2024-07-19 14:39:50|2197.6|2197.3|2196.9|2196.6|2197.7|2197.4|2196.8|2196.5|31
1721400000000|2024-07-19 14:40:00|2196.8|2196.5|2196.2|2195.9|2197.1|2196.8|2195.8|2195.5|199
1721400010000|2024-07-19 14:40:10|2196|2195.7|2195.7|2195.4|2196.3|2196|2195.4|2195.1|59
1721400020000|2024-07-19 14:40:20|2195.6|2195.3|2194.2|2193.9|2195.7|2195.4|2194.2|2193.9|173
1721400030000|2024-07-19 14:40:30|2194.3|2194|2193.8|2193.5|2194.3|2194|2193.2|2192.9|70
1721400040000|2024-07-19 14:40:40|2193.5|2193.2|2193.6|2193.3|2193.9|2193.6|2193.5|2193.2|187
1721400050000|2024-07-19 14:40:50|2193.7|2193.4|2193.3|2193|2193.7|2193.4|2193|2192.7|81
1721400060000|2024-07-19 14:41:00|2193.2|2192.9|2192.8|2192.5|2193.2|2192.9|2192.6|2192.3|60
1721400070000|2024-07-19 14:41:10|2192.7|2192.4|2193.5|2193.2|2193.5|2193.2|2192.7|2192.4|156
1721400080000|2024-07-19 14:41:20|2193.3|2193|2193|2192.7|2193.6|2193.3|2192.8|2192.5|42
1721400090000|2024-07-19 14:41:30|2192.9|2192.6|2192.7|2192.4|2193.1|2192.8|2192.7|2192.4|67
1721400100000|2024-07-19 14:41:40|2192.8|2192.5|2193|2192.7|2193.1|2192.8|2192.8|2192.5|30
1721400110000|2024-07-19 14:41:50|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|34
1721400120000|2024-07-19 14:42:00|2192.6|2192.3|2191.8|2191.5|2192.6|2192.3|2191.6|2191.3|158
1721400130000|2024-07-19 14:42:10|2191.7|2191.4|2192.7|2192.4|2192.7|2192.4|2191.6|2191.3|72
1721400140000|2024-07-19 14:42:20|2192.5|2192.2|2193.4|2193.1|2193.4|2193.1|2192.5|2192.2|54
1721400150000|2024-07-19 14:42:30|2193.3|2193|2194.1|2193.8|2194.1|2193.8|2193.2|2192.9|46
1721400160000|2024-07-19 14:42:40|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.6|2193.3|42
1721400170000|2024-07-19 14:42:50|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2193.9|2193.6|26
1721400180000|2024-07-19 14:43:00|2194.5|2194.2|2194.1|2193.8|2194.7|2194.4|2194.1|2193.8|47
1721400190000|2024-07-19 14:43:10|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2193.5|2193.2|41
1721400200000|2024-07-19 14:43:20|2194.2|2193.9|2194|2193.7|2194.4|2194.1|2193.6|2193.3|31
1721400210000|2024-07-19 14:43:30|2193.9|2193.6|2193.4|2193.1|2194.1|2193.8|2193.4|2193.1|11
1721400220000|2024-07-19 14:43:40|2193.3|2193|2193|2192.7|2193.3|2193|2192.8|2192.5|26
1721400230000|2024-07-19 14:43:50|2192.9|2192.6|2192.3|2192|2193.2|2192.9|2192.2|2191.9|41
1721400240000|2024-07-19 14:44:00|2192.2|2191.9|2193.1|2192.8|2193.3|2193|2192.2|2191.9|61
1721400250000|2024-07-19 14:44:10|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.7|2192.4|16
1721400260000|2024-07-19 14:44:20|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.4|2192.1|63
1721400270000|2024-07-19 14:44:30|2192.5|2192.2|2192.8|2192.5|2192.9|2192.6|2192.3|2192|40
1721400280000|2024-07-19 14:44:40|2192.7|2192.4|2192.4|2192.1|2193.1|2192.8|2192.4|2192.1|20
1721400290000|2024-07-19 14:44:50|2192.6|2192.3|2191.6|2191.3|2192.6|2192.3|2191.5|2191.2|91
1721400300000|2024-07-19 14:45:00|2191.5|2191.2|2191|2190.7|2192|2191.7|2191|2190.7|166
1721400310000|2024-07-19 14:45:10|2191.1|2190.8|2191.3|2191|2191.6|2191.3|2190.9|2190.6|124
1721400320000|2024-07-19 14:45:20|2191.4|2191.1|2192.1|2191.8|2192.1|2191.8|2191.4|2191.1|33
1721400330000|2024-07-19 14:45:30|2192|2191.7|2191.4|2191.1|2192.2|2191.9|2191.1|2190.8|46
1721400340000|2024-07-19 14:45:40|2191.3|2191|2192|2191.7|2192|2191.7|2191.3|2191|32
1721400350000|2024-07-19 14:45:50|2192.1|2191.8|2192.3|2192|2192.4|2192.1|2192|2191.7|37
1721400360000|2024-07-19 14:46:00|2192.1|2191.8|2192.2|2191.9|2192.6|2192.3|2191.7|2191.4|62
1721400370000|2024-07-19 14:46:10|2192.1|2191.8|2191.5|2191.2|2192.1|2191.8|2191.3|2191|46
1721400380000|2024-07-19 14:46:20|2191.4|2191.1|2191.1|2190.8|2191.6|2191.3|2191|2190.7|31
1721400390000|2024-07-19 14:46:30|2191.2|2190.9|2190.4|2190.1|2191.2|2190.9|2190.4|2190.1|110
1721400400000|2024-07-19 14:46:40|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|21
1721400410000|2024-07-19 14:46:50|2190.6|2190.3|2190.6|2190.3|2190.9|2190.6|2190.2|2189.9|30
1721400420000|2024-07-19 14:47:00|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.1|2189.8|42
1721400430000|2024-07-19 14:47:10|2190.6|2190.3|2190.6|2190.3|2190.9|2190.6|2190.4|2190.1|40
1721400440000|2024-07-19 14:47:20|2190.4|2190.1|2191|2190.7|2191|2190.7|2190.3|2190|18
1721400450000|2024-07-19 14:47:30|2190.7|2190.4|2190.3|2190|2190.7|2190.4|2190|2189.7|30
1721400460000|2024-07-19 14:47:40|2190.5|2190.2|2190.4|2190.1|2190.8|2190.5|2190.3|2190|41
1721400470000|2024-07-19 14:47:50|2190.6|2190.3|2190.4|2190.1|2190.7|2190.4|2190.3|2190|86
1721400480000|2024-07-19 14:48:00|2190.5|2190.2|2190.1|2189.8|2190.7|2190.4|2190.1|2189.8|61
1721400490000|2024-07-19 14:48:10|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2189.5|2189.2|102
1721400500000|2024-07-19 14:48:20|2190.1|2189.8|2190.5|2190.2|2190.8|2190.5|2190|2189.7|53
1721400510000|2024-07-19 14:48:30|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.1|2189.8|37
1721400520000|2024-07-19 14:48:40|2190.2|2189.9|2191.3|2191|2191.4|2191.1|2190.1|2189.8|86
1721400530000|2024-07-19 14:48:50|2191.2|2190.9|2191.9|2191.6|2191.9|2191.6|2191.1|2190.8|66
1721400540000|2024-07-19 14:49:00|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|155
1721400550000|2024-07-19 14:49:10|2192.3|2192|2192.5|2192.2|2192.6|2192.3|2192|2191.7|65
1721400560000|2024-07-19 14:49:20|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.4|2192.1|78
1721400570000|2024-07-19 14:49:30|2192.7|2192.4|2191.9|2191.6|2192.8|2192.5|2191.9|2191.6|80
1721400580000|2024-07-19 14:49:40|2191.8|2191.5|2191.4|2191.1|2192|2191.7|2191.4|2191.1|321
1721400590000|2024-07-19 14:49:50|2191.1|2190.8|2191.5|2191.2|2191.8|2191.5|2191.1|2190.8|138
1721400600000|2024-07-19 14:50:00|2191.4|2191.1|2190.3|2190|2191.8|2191.5|2190.2|2189.9|122
1721400610000|2024-07-19 14:50:10|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.6|2189.3|122
1721400620000|2024-07-19 14:50:20|2189.6|2189.3|2189|2188.7|2189.6|2189.3|2188.9|2188.6|155
1721400630000|2024-07-19 14:50:30|2189.2|2188.9|2188.9|2188.6|2189.5|2189.2|2188.6|2188.3|80
1721400640000|2024-07-19 14:50:40|2189|2188.7|2188.4|2188.1|2189.2|2188.9|2188.4|2188.1|36
1721400650000|2024-07-19 14:50:50|2188.5|2188.2|2189.1|2188.8|2189.1|2188.8|2188.3|2188|57
1721400660000|2024-07-19 14:51:00|2189.2|2188.9|2188.5|2188.2|2189.2|2188.9|2188.3|2188|116
1721400670000|2024-07-19 14:51:10|2188.4|2188.1|2189.7|2189.4|2189.7|2189.4|2188.2|2187.9|93
1721400680000|2024-07-19 14:51:20|2189.5|2189.2|2188.3|2188|2189.5|2189.2|2188.1|2187.8|57
1721400690000|2024-07-19 14:51:30|2188.2|2187.9|2188.5|2188.2|2188.8|2188.5|2187.9|2187.6|98
1721400700000|2024-07-19 14:51:40|2188.3|2188|2187.5|2187.2|2188.3|2188|2187.5|2187.2|125
1721400710000|2024-07-19 14:51:50|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.3|2187|54
1721400720000|2024-07-19 14:52:00|2187.7|2187.4|2187.5|2187.2|2188|2187.7|2187.3|2187|129
1721400730000|2024-07-19 14:52:10|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.2|2186.9|69
1721400740000|2024-07-19 14:52:20|2187.8|2187.5|2188.7|2188.4|2188.7|2188.4|2187.3|2187|67
1721400750000|2024-07-19 14:52:30|2188.9|2188.6|2189.5|2189.2|2189.6|2189.3|2188.9|2188.6|74
1721400760000|2024-07-19 14:52:40|2189.6|2189.3|2190|2189.7|2190.1|2189.8|2189.5|2189.2|64
1721400770000|2024-07-19 14:52:50|2190.1|2189.8|2189.4|2189.1|2190.1|2189.8|2189.2|2188.9|140
1721400780000|2024-07-19 14:53:00|2189.1|2188.8|2188.5|2188.2|2189.4|2189.1|2188.5|2188.2|84
1721400790000|2024-07-19 14:53:10|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.7|2187.4|65
1721400800000|2024-07-19 14:53:20|2187.8|2187.5|2188.3|2188|2188.7|2188.4|2187.6|2187.3|87
1721400810000|2024-07-19 14:53:30|2188.5|2188.2|2189.2|2188.9|2189.3|2189|2188.5|2188.2|35
1721400820000|2024-07-19 14:53:40|2189|2188.7|2188.3|2188|2189|2188.7|2187.9|2187.6|97
1721400830000|2024-07-19 14:53:50|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|47
1721400840000|2024-07-19 14:54:00|2188.2|2187.9|2188.4|2188.1|2188.8|2188.5|2188.1|2187.8|62
1721400850000|2024-07-19 14:54:10|2188.3|2188|2187.6|2187.3|2188.3|2188|2187.6|2187.3|70
1721400860000|2024-07-19 14:54:20|2187.5|2187.2|2188.5|2188.2|2188.5|2188.2|2187.5|2187.2|40
1721400870000|2024-07-19 14:54:30|2188.4|2188.1|2188|2187.7|2188.9|2188.6|2188|2187.7|91
1721400880000|2024-07-19 14:54:40|2187.9|2187.6|2186.8|2186.5|2187.9|2187.6|2186.8|2186.5|114
1721400890000|2024-07-19 14:54:50|2186.9|2186.6|2187.7|2187.4|2188|2187.7|2186.9|2186.6|28
1721400900000|2024-07-19 14:55:00|2187.9|2187.6|2187.9|2187.6|2188.5|2188.2|2187.7|2187.4|62
1721400910000|2024-07-19 14:55:10|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.2|2186.9|28
1721400920000|2024-07-19 14:55:20|2187.3|2187|2187.3|2187|2187.7|2187.4|2187|2186.7|65
1721400930000|2024-07-19 14:55:30|2187.2|2186.9|2186.3|2186|2187.3|2187|2186.3|2186|79
1721400940000|2024-07-19 14:55:40|2186.5|2186.2|2186.3|2186|2186.7|2186.4|2186.2|2185.9|111
1721400950000|2024-07-19 14:55:50|2186.4|2186.1|2185.8|2185.5|2186.4|2186.1|2185.7|2185.4|71
1721400960000|2024-07-19 14:56:00|2186|2185.7|2185.5|2185.2|2186|2185.7|2185.3|2185|92
1721400970000|2024-07-19 14:56:10|2185.6|2185.3|2186|2185.7|2186.2|2185.9|2185.4|2185.1|147
1721400980000|2024-07-19 14:56:20|2185.9|2185.6|2186.8|2186.5|2186.8|2186.5|2185.9|2185.6|81
1721400990000|2024-07-19 14:56:30|2186.9|2186.6|2188|2187.7|2188|2187.7|2186.9|2186.6|109
1721401000000|2024-07-19 14:56:40|2188.1|2187.8|2188.9|2188.6|2188.9|2188.6|2188|2187.7|104
1721401010000|2024-07-19 14:56:50|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.4|2188.1|69
1721401020000|2024-07-19 14:57:00|2188.7|2188.4|2189.2|2188.9|2189.5|2189.2|2188.7|2188.4|80
1721401030000|2024-07-19 14:57:10|2189.1|2188.8|2188.6|2188.3|2189.1|2188.8|2188.4|2188.1|52
1721401040000|2024-07-19 14:57:20|2188.7|2188.4|2189|2188.7|2189.1|2188.8|2188.6|2188.3|24
1721401050000|2024-07-19 14:57:30|2189.2|2188.9|2189.1|2188.8|2189.5|2189.2|2189|2188.7|41
1721401060000|2024-07-19 14:57:40|2189.2|2188.9|2189.7|2189.4|2189.8|2189.5|2189.1|2188.8|48
1721401070000|2024-07-19 14:57:50|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|48
1721401080000|2024-07-19 14:58:00|2189.7|2189.4|2190.8|2190.5|2190.8|2190.5|2189.7|2189.4|171
1721401090000|2024-07-19 14:58:10|2190.7|2190.4|2190.1|2189.8|2190.7|2190.4|2189.8|2189.5|55
1721401100000|2024-07-19 14:58:20|2190.2|2189.9|2189.6|2189.3|2190.3|2190|2189.5|2189.2|73
1721401110000|2024-07-19 14:58:30|2189.5|2189.2|2190|2189.7|2190.3|2190|2188.9|2188.6|74
1721401120000|2024-07-19 14:58:40|2189.9|2189.6|2190.2|2189.9|2190.3|2190|2189.8|2189.5|28
1721401130000|2024-07-19 14:58:50|2190.3|2190|2189.6|2189.3|2190.3|2190|2189.6|2189.3|22
1721401140000|2024-07-19 14:59:00|2189.5|2189.2|2189.9|2189.6|2190.2|2189.9|2189.4|2189.1|73
1721401150000|2024-07-19 14:59:10|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.6|2189.3|35
1721401160000|2024-07-19 14:59:20|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.3|2189|16
1721401170000|2024-07-19 14:59:30|2189.4|2189.1|2189.3|2189|2189.7|2189.4|2189.2|2188.9|36
1721401180000|2024-07-19 14:59:40|2189.4|2189.1|2189|2188.7|2189.5|2189.2|2188.9|2188.6|60
1721401190000|2024-07-19 14:59:50|2189.1|2188.8|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|12
1721401200000|2024-07-19 15:00:00|2189|2188.7|2189.9|2189.6|2189.9|2189.6|2188.7|2188.4|78
1721401210000|2024-07-19 15:00:10|2189.8|2189.5|2190.9|2190.6|2190.9|2190.6|2189.5|2189.2|82
1721401220000|2024-07-19 15:00:20|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.4|2190.1|100
1721401230000|2024-07-19 15:00:30|2190.7|2190.4|2190.4|2190.1|2191.2|2190.9|2190.3|2190|172
1721401240000|2024-07-19 15:00:40|2190.3|2190|2191|2190.7|2191.1|2190.8|2189.8|2189.5|383
1721401250000|2024-07-19 15:00:50|2190.9|2190.6|2190.9|2190.6|2191.2|2190.9|2190.5|2190.2|165
1721401260000|2024-07-19 15:01:00|2191|2190.7|2190.5|2190.2|2191|2190.7|2190.4|2190.1|83
1721401270000|2024-07-19 15:01:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2189.7|2189.4|64
1721401280000|2024-07-19 15:01:20|2190.3|2190|2191.2|2190.9|2191.2|2190.9|2190.3|2190|110
1721401290000|2024-07-19 15:01:30|2191.3|2191|2191.7|2191.4|2191.8|2191.5|2191|2190.7|62
1721401300000|2024-07-19 15:01:40|2191.8|2191.5|2191.1|2190.8|2192|2191.7|2191|2190.7|75
1721401310000|2024-07-19 15:01:50|2191|2190.7|2191.3|2191|2191.7|2191.4|2191|2190.7|52
1721401320000|2024-07-19 15:02:00|2191.4|2191.1|2190.9|2190.6|2191.4|2191.1|2190.3|2190|62
1721401330000|2024-07-19 15:02:10|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.3|2190|81
1721401340000|2024-07-19 15:02:20|2190.7|2190.4|2190.7|2190.4|2191|2190.7|2190.5|2190.2|37
1721401350000|2024-07-19 15:02:30|2190.6|2190.3|2190.1|2189.8|2190.9|2190.6|2189.8|2189.5|29
1721401360000|2024-07-19 15:02:40|2190.3|2190|2190|2189.7|2190.3|2190|2189.8|2189.5|33
1721401370000|2024-07-19 15:02:50|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.4|2189.1|48
1721401380000|2024-07-19 15:03:00|2189.5|2189.2|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|31
1721401390000|2024-07-19 15:03:10|2189.6|2189.3|2189.9|2189.6|2190.5|2190.2|2189.6|2189.3|27
1721401400000|2024-07-19 15:03:20|2189.8|2189.5|2188.8|2188.5|2189.8|2189.5|2188.8|2188.5|92
1721401410000|2024-07-19 15:03:30|2188.7|2188.4|2189|2188.7|2189.9|2189.6|2188.7|2188.4|78
1721401420000|2024-07-19 15:03:40|2188.9|2188.6|2188.7|2188.4|2189|2188.7|2188.5|2188.2|94
1721401430000|2024-07-19 15:03:50|2188.8|2188.5|2188|2187.7|2188.9|2188.6|2187.7|2187.4|203
1721401440000|2024-07-19 15:04:00|2188.1|2187.8|2188.1|2187.8|2188.3|2188|2187.8|2187.5|75
1721401450000|2024-07-19 15:04:10|2188.2|2187.9|2188.7|2188.4|2188.7|2188.4|2187.8|2187.5|115
1721401460000|2024-07-19 15:04:20|2188.9|2188.6|2188.7|2188.4|2189.2|2188.9|2188.1|2187.8|67
1721401470000|2024-07-19 15:04:30|2188.8|2188.5|2188.5|2188.2|2189|2188.7|2188.4|2188.1|54
1721401480000|2024-07-19 15:04:40|2188.6|2188.3|2189.2|2188.9|2189.5|2189.2|2188.5|2188.2|92
1721401490000|2024-07-19 15:04:50|2189.3|2189|2188.7|2188.4|2189.3|2189|2188.6|2188.3|40
1721401500000|2024-07-19 15:05:00|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2187.7|2187.4|75
1721401510000|2024-07-19 15:05:10|2189.1|2188.8|2188|2187.7|2189.1|2188.8|2187.8|2187.5|35
1721401520000|2024-07-19 15:05:20|2188.1|2187.8|2187.3|2187|2188.2|2187.9|2187.3|2187|36
1721401530000|2024-07-19 15:05:30|2187.5|2187.2|2188.3|2188|2188.5|2188.2|2187.5|2187.2|38
1721401540000|2024-07-19 15:05:40|2188.4|2188.1|2187.8|2187.5|2188.4|2188.1|2187.7|2187.4|16
1721401550000|2024-07-19 15:05:50|2187.7|2187.4|2188.6|2188.3|2188.6|2188.3|2187.7|2187.4|23
1721401560000|2024-07-19 15:06:00|2188.8|2188.5|2188.6|2188.3|2189.2|2188.9|2188.4|2188.1|158
1721401570000|2024-07-19 15:06:10|2188.5|2188.2|2187.1|2186.8|2188.5|2188.2|2187.1|2186.8|148
1721401580000|2024-07-19 15:06:20|2187.2|2186.9|2187.7|2187.4|2187.8|2187.5|2187.2|2186.9|34
1721401590000|2024-07-19 15:06:30|2187.6|2187.3|2186.2|2185.9|2187.6|2187.3|2186.2|2185.9|128
1721401600000|2024-07-19 15:06:40|2186.1|2185.8|2185.8|2185.5|2186.3|2186|2185.6|2185.3|110
1721401610000|2024-07-19 15:06:50|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|58
1721401620000|2024-07-19 15:07:00|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.5|2185.2|144
1721401630000|2024-07-19 15:07:10|2186.3|2186|2186.3|2186|2186.4|2186.1|2185.7|2185.4|102
1721401640000|2024-07-19 15:07:20|2186|2185.7|2185.8|2185.5|2186.3|2186|2185.5|2185.2|27
1721401650000|2024-07-19 15:07:30|2185.7|2185.4|2186.6|2186.3|2186.6|2186.3|2185.5|2185.2|62
1721401660000|2024-07-19 15:07:40|2186.5|2186.2|2187.8|2187.5|2187.8|2187.5|2186.5|2186.2|64
1721401670000|2024-07-19 15:07:50|2188|2187.7|2187.7|2187.4|2188.1|2187.8|2187.6|2187.3|27
1721401680000|2024-07-19 15:08:00|2187.5|2187.2|2186.7|2186.4|2187.9|2187.6|2186.5|2186.2|72
1721401690000|2024-07-19 15:08:10|2186.8|2186.5|2186.6|2186.3|2187.1|2186.8|2186.6|2186.3|45
1721401700000|2024-07-19 15:08:20|2186.7|2186.4|2186.4|2186.1|2187|2186.7|2186.2|2185.9|34
1721401710000|2024-07-19 15:08:30|2186.3|2186|2185.5|2185.2|2186.4|2186.1|2185.2|2184.9|83
1721401720000|2024-07-19 15:08:40|2185.6|2185.3|2185|2184.7|2185.7|2185.4|2184.9|2184.6|84
1721401730000|2024-07-19 15:08:50|2184.9|2184.6|2185.1|2184.8|2185.4|2185.1|2184.8|2184.5|171
1721401740000|2024-07-19 15:09:00|2184.9|2184.6|2185.1|2184.8|2185.4|2185.1|2184.5|2184.2|60
1721401750000|2024-07-19 15:09:10|2185.2|2184.9|2184.5|2184.2|2185.2|2184.9|2184.5|2184.2|99
1721401760000|2024-07-19 15:09:20|2184.6|2184.3|2184.6|2184.3|2184.9|2184.6|2184.2|2183.9|556
1721401770000|2024-07-19 15:09:30|2184.7|2184.4|2185.1|2184.8|2185.7|2185.4|2184.7|2184.4|89
1721401780000|2024-07-19 15:09:40|2185.2|2184.9|2185.5|2185.2|2185.7|2185.4|2185.1|2184.8|56
1721401790000|2024-07-19 15:09:50|2185.6|2185.3|2186|2185.7|2186.1|2185.8|2185.5|2185.2|47
1721401800000|2024-07-19 15:10:00|2186.2|2185.9|2186.6|2186.3|2186.8|2186.5|2186.2|2185.9|97
1721401810000|2024-07-19 15:10:10|2186.7|2186.4|2186.1|2185.8|2186.7|2186.4|2186|2185.7|47
1721401820000|2024-07-19 15:10:20|2186.2|2185.9|2186.3|2186|2186.4|2186.1|2185.8|2185.5|60
1721401830000|2024-07-19 15:10:30|2186.4|2186.1|2185.7|2185.4|2186.4|2186.1|2185.6|2185.3|73
1721401840000|2024-07-19 15:10:40|2185.9|2185.6|2186.1|2185.8|2186.3|2186|2185.8|2185.5|65
1721401850000|2024-07-19 15:10:50|2186.2|2185.9|2186.9|2186.6|2186.9|2186.6|2186.2|2185.9|47
1721401860000|2024-07-19 15:11:00|2186.8|2186.5|2186.3|2186|2187.1|2186.8|2186.3|2186|31
1721401870000|2024-07-19 15:11:10|2186.1|2185.8|2186|2185.7|2186.2|2185.9|2185.6|2185.3|31
1721401880000|2024-07-19 15:11:20|2185.9|2185.6|2185.8|2185.5|2186.4|2186.1|2185.7|2185.4|52
1721401890000|2024-07-19 15:11:30|2185.9|2185.6|2185.5|2185.2|2186.2|2185.9|2185.4|2185.1|27
1721401900000|2024-07-19 15:11:40|2185.4|2185.1|2184.9|2184.6|2185.4|2185.1|2184.8|2184.5|47
1721401910000|2024-07-19 15:11:50|2184.8|2184.5|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|36
1721401920000|2024-07-19 15:12:00|2185.1|2184.8|2185.3|2185|2185.7|2185.4|2184.9|2184.6|51
1721401930000|2024-07-19 15:12:10|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.7|2184.4|50
1721401940000|2024-07-19 15:12:20|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.5|2184.2|80
1721401950000|2024-07-19 15:12:30|2184.9|2184.6|2184.1|2183.8|2184.9|2184.6|2183.9|2183.6|184
1721401960000|2024-07-19 15:12:40|2184|2183.7|2185.2|2184.9|2185.6|2185.3|2184|2183.7|93
1721401970000|2024-07-19 15:12:50|2185.3|2185|2185.5|2185.2|2185.9|2185.6|2185.3|2185|60
1721401980000|2024-07-19 15:13:00|2185.2|2184.9|2185|2184.7|2185.4|2185.1|2184.6|2184.3|91
1721401990000|2024-07-19 15:13:10|2185.1|2184.8|2184.9|2184.6|2185.3|2185|2184.7|2184.4|49
1721402000000|2024-07-19 15:13:20|2185|2184.7|2185.8|2185.5|2185.8|2185.5|2184.7|2184.4|30
1721402010000|2024-07-19 15:13:30|2185.7|2185.4|2186.1|2185.8|2186.2|2185.9|2185.6|2185.3|39
1721402020000|2024-07-19 15:13:40|2186|2185.7|2184.8|2184.5|2186.2|2185.9|2184.6|2184.3|58
1721402030000|2024-07-19 15:13:50|2184.7|2184.4|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|24
1721402040000|2024-07-19 15:14:00|2184.9|2184.6|2184.6|2184.3|2185.3|2185|2184.6|2184.3|36
1721402050000|2024-07-19 15:14:10|2184.5|2184.2|2184.1|2183.8|2184.6|2184.3|2184.1|2183.8|36
1721402060000|2024-07-19 15:14:20|2184|2183.7|2184.1|2183.8|2184.2|2183.9|2183.9|2183.6|68
1721402070000|2024-07-19 15:14:30|2184.2|2183.9|2183.5|2183.2|2184.2|2183.9|2183.3|2183|101
1721402080000|2024-07-19 15:14:40|2183.6|2183.3|2183.1|2182.8|2183.6|2183.3|2183|2182.7|87
1721402090000|2024-07-19 15:14:50|2183.2|2182.9|2183.3|2183|2183.4|2183.1|2183.1|2182.8|51
1721402100000|2024-07-19 15:15:00|2183.2|2182.9|2183.9|2183.6|2184.1|2183.8|2183.2|2182.9|84
1721402110000|2024-07-19 15:15:10|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.4|2183.1|46
1721402120000|2024-07-19 15:15:20|2183.5|2183.2|2183|2182.7|2183.7|2183.4|2183|2182.7|27
1721402130000|2024-07-19 15:15:30|2182.9|2182.6|2183.5|2183.2|2183.5|2183.2|2182.9|2182.6|55
1721402140000|2024-07-19 15:15:40|2183.4|2183.1|2183.5|2183.2|2183.7|2183.4|2183.2|2182.9|20
1721402150000|2024-07-19 15:15:50|2183.4|2183.1|2183.5|2183.2|2183.7|2183.4|2183.3|2183|79
1721402160000|2024-07-19 15:16:00|2183.7|2183.4|2183.5|2183.2|2184.6|2184.3|2183.5|2183.2|83
1721402170000|2024-07-19 15:16:10|2183.6|2183.3|2183.9|2183.6|2184|2183.7|2183.5|2183.2|27
1721402180000|2024-07-19 15:16:20|2184.1|2183.8|2184.1|2183.8|2184.4|2184.1|2184|2183.7|27
1721402190000|2024-07-19 15:16:30|2184|2183.7|2185.1|2184.8|2185.2|2184.9|2183.8|2183.5|52
1721402200000|2024-07-19 15:16:40|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2184.9|2184.6|49
1721402210000|2024-07-19 15:16:50|2185|2184.7|2185.6|2185.3|2185.6|2185.3|2184.9|2184.6|66
1721402220000|2024-07-19 15:17:00|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.2|2184.9|52
1721402230000|2024-07-19 15:17:10|2185.7|2185.4|2186.6|2186.3|2186.6|2186.3|2185.5|2185.2|102
1721402240000|2024-07-19 15:17:20|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.2|2185.9|56
1721402250000|2024-07-19 15:17:30|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|54
1721402260000|2024-07-19 15:17:40|2186.3|2186|2186|2185.7|2186.4|2186.1|2185.8|2185.5|61
1721402270000|2024-07-19 15:17:50|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.5|2185.2|26
1721402280000|2024-07-19 15:18:00|2186.1|2185.8|2185.7|2185.4|2186.2|2185.9|2185.5|2185.2|38
1721402290000|2024-07-19 15:18:10|2185.9|2185.6|2185.5|2185.2|2186.1|2185.8|2185.4|2185.1|56
1721402300000|2024-07-19 15:18:20|2185.6|2185.3|2185.6|2185.3|2185.9|2185.6|2185.3|2185|73
1721402310000|2024-07-19 15:18:30|2185.5|2185.2|2186.4|2186.1|2186.4|2186.1|2185.4|2185.1|26
1721402320000|2024-07-19 15:18:40|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|56
1721402330000|2024-07-19 15:18:50|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|40
1721402340000|2024-07-19 15:19:00|2186.7|2186.4|2187.4|2187.1|2187.4|2187.1|2186.6|2186.3|101
1721402350000|2024-07-19 15:19:10|2187.5|2187.2|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|44
1721402360000|2024-07-19 15:19:20|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.1|2186.8|46
1721402370000|2024-07-19 15:19:30|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187|2186.7|35
1721402380000|2024-07-19 15:19:40|2187.3|2187|2187.4|2187.1|2187.6|2187.3|2187.3|2187|21
1721402390000|2024-07-19 15:19:50|2187.5|2187.2|2186.9|2186.6|2187.5|2187.2|2186.9|2186.6|46
1721402400000|2024-07-19 15:20:00|2187|2186.7|2187.3|2187|2187.3|2187|2186.7|2186.4|75
1721402410000|2024-07-19 15:20:10|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2186.9|2186.6|64
1721402420000|2024-07-19 15:20:20|2187.4|2187.1|2187.6|2187.3|2187.7|2187.4|2186.9|2186.6|95
1721402430000|2024-07-19 15:20:30|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.3|2187|52
1721402440000|2024-07-19 15:20:40|2187.8|2187.5|2187.9|2187.6|2188.2|2187.9|2187.8|2187.5|80
1721402450000|2024-07-19 15:20:50|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|21
1721402460000|2024-07-19 15:21:00|2188.1|2187.8|2188.4|2188.1|2188.8|2188.5|2188.1|2187.8|93
1721402470000|2024-07-19 15:21:10|2188.2|2187.9|2188.1|2187.8|2188.6|2188.3|2188|2187.7|52
1721402480000|2024-07-19 15:21:20|2187.9|2187.6|2188.5|2188.2|2188.5|2188.2|2187.9|2187.6|137
1721402490000|2024-07-19 15:21:30|2188.3|2188|2188.5|2188.2|2188.7|2188.4|2188.3|2188|63
1721402500000|2024-07-19 15:21:40|2188.6|2188.3|2188|2187.7|2188.6|2188.3|2188|2187.7|34
1721402510000|2024-07-19 15:21:50|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|93
1721402520000|2024-07-19 15:22:00|2188.2|2187.9|2188.2|2187.9|2188.6|2188.3|2187.9|2187.6|66
1721402530000|2024-07-19 15:22:10|2188.1|2187.8|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|20
1721402540000|2024-07-19 15:22:20|2188.3|2188|2188|2187.7|2188.4|2188.1|2188|2187.7|42
1721402550000|2024-07-19 15:22:30|2187.9|2187.6|2188.2|2187.9|2188.7|2188.4|2187.9|2187.6|79
1721402560000|2024-07-19 15:22:40|2188.1|2187.8|2187.9|2187.6|2188.2|2187.9|2187.8|2187.5|160
1721402570000|2024-07-19 15:22:50|2188|2187.7|2187.4|2187.1|2188|2187.7|2187.3|2187|60
1721402580000|2024-07-19 15:23:00|2187.3|2187|2186.4|2186.1|2187.4|2187.1|2186.4|2186.1|79
1721402590000|2024-07-19 15:23:10|2186.3|2186|2185.9|2185.6|2186.6|2186.3|2185.9|2185.6|54
1721402600000|2024-07-19 15:23:20|2185.8|2185.5|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|60
1721402610000|2024-07-19 15:23:30|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185|2184.7|72
1721402620000|2024-07-19 15:23:40|2185.3|2185|2184.9|2184.6|2185.5|2185.2|2184.9|2184.6|29
1721402630000|2024-07-19 15:23:50|2185|2184.7|2184.5|2184.2|2185|2184.7|2184.5|2184.2|21
1721402640000|2024-07-19 15:24:00|2184.8|2184.5|2184.6|2184.3|2185.3|2185|2184.4|2184.1|101
1721402650000|2024-07-19 15:24:10|2184.5|2184.2|2183.8|2183.5|2184.5|2184.2|2183.8|2183.5|41
1721402660000|2024-07-19 15:24:20|2183.9|2183.6|2184.1|2183.8|2184.2|2183.9|2183.8|2183.5|39
1721402670000|2024-07-19 15:24:30|2184|2183.7|2184.4|2184.1|2184.4|2184.1|2183.8|2183.5|77
1721402680000|2024-07-19 15:24:40|2184.3|2184|2183.6|2183.3|2184.5|2184.2|2183.5|2183.2|57
1721402690000|2024-07-19 15:24:50|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.3|2183|19
1721402700000|2024-07-19 15:25:00|2183.8|2183.5|2183.9|2183.6|2184|2183.7|2183.5|2183.2|63
1721402710000|2024-07-19 15:25:10|2184|2183.7|2183.4|2183.1|2184|2183.7|2183.4|2183.1|17
1721402720000|2024-07-19 15:25:20|2183.5|2183.2|2182.6|2182.3|2183.5|2183.2|2182.6|2182.3|117
1721402730000|2024-07-19 15:25:30|2182.5|2182.2|2182.8|2182.5|2183.1|2182.8|2182.5|2182.2|114
1721402740000|2024-07-19 15:25:40|2182.7|2182.4|2183.1|2182.8|2183.2|2182.9|2182.6|2182.3|49
1721402750000|2024-07-19 15:25:50|2183|2182.7|2183.4|2183.1|2183.5|2183.2|2183|2182.7|52
1721402760000|2024-07-19 15:26:00|2183.3|2183|2182.7|2182.4|2183.3|2183|2182.7|2182.4|39
1721402770000|2024-07-19 15:26:10|2182.8|2182.5|2182.3|2182|2182.9|2182.6|2182.2|2181.9|57
1721402780000|2024-07-19 15:26:20|2182.2|2181.9|2181.6|2181.3|2182.2|2181.9|2181.5|2181.2|115
1721402790000|2024-07-19 15:26:30|2181.5|2181.2|2182.2|2181.9|2182.2|2181.9|2181.5|2181.2|73
1721402800000|2024-07-19 15:26:40|2182.1|2181.8|2181.7|2181.4|2182.2|2181.9|2181.7|2181.4|36
1721402810000|2024-07-19 15:26:50|2181.8|2181.5|2181.4|2181.1|2181.8|2181.5|2181.4|2181.1|32
1721402820000|2024-07-19 15:27:00|2181.5|2181.2|2181.4|2181.1|2181.9|2181.6|2181.4|2181.1|81
1721402830000|2024-07-19 15:27:10|2181.3|2181|2181.9|2181.6|2182|2181.7|2181.3|2181|41
1721402840000|2024-07-19 15:27:20|2182|2181.7|2181.9|2181.6|2182.3|2182|2181.9|2181.6|49
1721402850000|2024-07-19 15:27:30|2181.8|2181.5|2181.3|2181|2181.9|2181.6|2181.3|2181|34
1721402860000|2024-07-19 15:27:40|2181.4|2181.1|2180.7|2180.4|2181.9|2181.6|2180.7|2180.4|157
1721402870000|2024-07-19 15:27:50|2180.8|2180.5|2180.5|2180.2|2180.8|2180.5|2180.5|2180.2|62
1721402880000|2024-07-19 15:28:00|2180.4|2180.1|2180.2|2179.9|2180.6|2180.3|2180.2|2179.9|66
1721402890000|2024-07-19 15:28:10|2180.1|2179.8|2179.7|2179.4|2180.1|2179.8|2179.6|2179.3|151
1721402900000|2024-07-19 15:28:20|2179.8|2179.5|2179.5|2179.2|2179.8|2179.5|2179.4|2179.1|96
1721402910000|2024-07-19 15:28:30|2179.4|2179.1|2179.6|2179.3|2180.1|2179.8|2179.4|2179.1|76
1721402920000|2024-07-19 15:28:40|2179.5|2179.2|2179.7|2179.4|2179.7|2179.4|2179.4|2179.1|45
1721402930000|2024-07-19 15:28:50|2179.6|2179.3|2179.1|2178.8|2179.6|2179.3|2179.1|2178.8|83
1721402940000|2024-07-19 15:29:00|2179.3|2179|2178.8|2178.5|2179.3|2179|2178.8|2178.5|82
1721402950000|2024-07-19 15:29:10|2178.9|2178.6|2178.3|2178|2178.9|2178.6|2178.3|2178|200
1721402960000|2024-07-19 15:29:20|2178.4|2178.1|2178.5|2178.2|2178.6|2178.3|2178.4|2178.1|68
1721402970000|2024-07-19 15:29:30|2178.4|2178.1|2178.9|2178.6|2179.5|2179.2|2178.4|2178.1|77
1721402980000|2024-07-19 15:29:40|2178.8|2178.5|2178.7|2178.4|2179|2178.7|2178.4|2178.1|117
1721402990000|2024-07-19 15:29:50|2178.6|2178.3|2178.4|2178.1|2178.8|2178.5|2178.3|2178|168
1721403000000|2024-07-19 15:30:00|2178.6|2178.3|2179.1|2178.8|2179.5|2179.2|2178.4|2178.1|250
1721403010000|2024-07-19 15:30:10|2179|2178.7|2179|2178.7|2179.2|2178.9|2178.7|2178.4|192
1721403020000|2024-07-19 15:30:20|2179.2|2178.9|2179|2178.7|2179.2|2178.9|2178.6|2178.3|199
1721403030000|2024-07-19 15:30:30|2179.1|2178.8|2178.8|2178.5|2179.2|2178.9|2178.7|2178.4|128
1721403040000|2024-07-19 15:30:40|2178.7|2178.4|2179.5|2179.2|2179.9|2179.6|2178.7|2178.4|155
1721403050000|2024-07-19 15:30:50|2179.4|2179.1|2178.5|2178.2|2179.5|2179.2|2178.3|2178|351
1721403060000|2024-07-19 15:31:00|2178.4|2178.1|2178.3|2178|2178.9|2178.6|2178.3|2178|82
1721403070000|2024-07-19 15:31:10|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2177.7|2177.4|82
1721403080000|2024-07-19 15:31:20|2178.4|2178.1|2178.2|2177.9|2178.9|2178.6|2178.1|2177.8|70
1721403090000|2024-07-19 15:31:30|2178.1|2177.8|2178.3|2178|2178.6|2178.3|2178.1|2177.8|91
1721403100000|2024-07-19 15:31:40|2178.2|2177.9|2178.9|2178.6|2178.9|2178.6|2177.9|2177.6|389
1721403110000|2024-07-19 15:31:50|2178.8|2178.5|2177.9|2177.6|2178.8|2178.5|2177.9|2177.6|70
1721403120000|2024-07-19 15:32:00|2178|2177.7|2178.2|2177.9|2178.9|2178.6|2177.8|2177.5|398
1721403130000|2024-07-19 15:32:10|2178.3|2178|2178.4|2178.1|2178.4|2178.1|2177.8|2177.5|117
1721403140000|2024-07-19 15:32:20|2178.3|2178|2178.4|2178.1|2178.6|2178.3|2178.1|2177.8|37
1721403150000|2024-07-19 15:32:30|2178.5|2178.2|2178.6|2178.3|2179|2178.7|2178.1|2177.8|39
1721403160000|2024-07-19 15:32:40|2178.4|2178.1|2179.1|2178.8|2179.2|2178.9|2178.3|2178|59
1721403170000|2024-07-19 15:32:50|2178.7|2178.4|2178.4|2178.1|2178.7|2178.4|2178|2177.7|70
1721403180000|2024-07-19 15:33:00|2178.5|2178.2|2178.8|2178.5|2179|2178.7|2178.4|2178.1|75
1721403190000|2024-07-19 15:33:10|2178.7|2178.4|2179.5|2179.2|2179.6|2179.3|2178.5|2178.2|219
1721403200000|2024-07-19 15:33:20|2179.4|2179.1|2180.5|2180.2|2180.5|2180.2|2179.1|2178.8|211
1721403210000|2024-07-19 15:33:30|2180.4|2180.1|2180.6|2180.3|2180.7|2180.4|2180.4|2180.1|61
1721403220000|2024-07-19 15:33:40|2180.7|2180.4|2181.2|2180.9|2181.6|2181.3|2180.5|2180.2|139
1721403230000|2024-07-19 15:33:50|2181.1|2180.8|2180.7|2180.4|2181.4|2181.1|2180.7|2180.4|133
1721403240000|2024-07-19 15:34:00|2180.6|2180.3|2180.3|2180|2181.1|2180.8|2180.3|2180|58
1721403250000|2024-07-19 15:34:10|2180.2|2179.9|2181.2|2180.9|2181.5|2181.2|2180.2|2179.9|88
1721403260000|2024-07-19 15:34:20|2181.4|2181.1|2181.2|2180.9|2181.5|2181.2|2180.9|2180.6|72
1721403270000|2024-07-19 15:34:30|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|34
1721403280000|2024-07-19 15:34:40|2181|2180.7|2180.8|2180.5|2181.3|2181|2180.8|2180.5|56
1721403290000|2024-07-19 15:34:50|2180.7|2180.4|2180.8|2180.5|2181.1|2180.8|2180.6|2180.3|98
1721403300000|2024-07-19 15:35:00|2180.7|2180.4|2181.2|2180.9|2181.2|2180.9|2180.5|2180.2|63
1721403310000|2024-07-19 15:35:10|2181.1|2180.8|2181.1|2180.8|2181.3|2181|2180.8|2180.5|56
1721403320000|2024-07-19 15:35:20|2181.2|2180.9|2181.6|2181.3|2181.8|2181.5|2181.2|2180.9|63
1721403330000|2024-07-19 15:35:30|2181.4|2181.1|2181|2180.7|2181.8|2181.5|2180.8|2180.5|153
1721403340000|2024-07-19 15:35:40|2180.9|2180.6|2181|2180.7|2181.4|2181.1|2180.8|2180.5|70
1721403350000|2024-07-19 15:35:50|2180.9|2180.6|2181.3|2181|2181.4|2181.1|2180.9|2180.6|51
1721403360000|2024-07-19 15:36:00|2181.2|2180.9|2182|2181.7|2182|2181.7|2181.2|2180.9|147
1721403370000|2024-07-19 15:36:10|2181.9|2181.6|2181.7|2181.4|2182.3|2182|2181.6|2181.3|86
1721403380000|2024-07-19 15:36:20|2181.5|2181.2|2181.4|2181.1|2181.7|2181.4|2181.3|2181|186
1721403390000|2024-07-19 15:36:30|2181.2|2180.9|2181.2|2180.9|2181.4|2181.1|2181|2180.7|32
1721403400000|2024-07-19 15:36:40|2181.4|2181.1|2181|2180.7|2181.4|2181.1|2180.9|2180.6|29
1721403410000|2024-07-19 15:36:50|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2180.9|2180.6|32
1721403420000|2024-07-19 15:37:00|2181.1|2180.8|2181|2180.7|2181.3|2181|2180.9|2180.6|27
1721403430000|2024-07-19 15:37:10|2180.9|2180.6|2181.2|2180.9|2181.4|2181.1|2180.9|2180.6|44
1721403440000|2024-07-19 15:37:20|2181.1|2180.8|2181.1|2180.8|2181.3|2181|2181|2180.7|33
1721403450000|2024-07-19 15:37:30|2181|2180.7|2181|2180.7|2181.4|2181.1|2181|2180.7|30
1721403460000|2024-07-19 15:37:40|2180.9|2180.6|2180.5|2180.2|2181.1|2180.8|2180.4|2180.1|53
1721403470000|2024-07-19 15:37:50|2180.4|2180.1|2180.1|2179.8|2180.5|2180.2|2179.9|2179.6|52
1721403480000|2024-07-19 15:38:00|2180.2|2179.9|2180.2|2179.9|2180.5|2180.2|2180.2|2179.9|47
1721403490000|2024-07-19 15:38:10|2180|2179.7|2180|2179.7|2180.2|2179.9|2179.9|2179.6|50
1721403500000|2024-07-19 15:38:20|2180.1|2179.8|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|49
1721403510000|2024-07-19 15:38:30|2180.2|2179.9|2180.4|2180.1|2180.4|2180.1|2180|2179.7|48
1721403520000|2024-07-19 15:38:40|2180.3|2180|2180.1|2179.8|2180.4|2180.1|2179.9|2179.6|93
1721403530000|2024-07-19 15:38:50|2180|2179.7|2180|2179.7|2180.2|2179.9|2180|2179.7|32
1721403540000|2024-07-19 15:39:00|2179.9|2179.6|2180.1|2179.8|2180.2|2179.9|2179.9|2179.6|22
1721403550000|2024-07-19 15:39:10|2180|2179.7|2180.4|2180.1|2180.4|2180.1|2179.8|2179.5|55
1721403560000|2024-07-19 15:39:20|2180.5|2180.2|2180.4|2180.1|2180.6|2180.3|2180|2179.7|35
1721403570000|2024-07-19 15:39:30|2180.3|2180|2180.5|2180.2|2180.9|2180.6|2180.3|2180|56
1721403580000|2024-07-19 15:39:40|2180.4|2180.1|2180.2|2179.9|2180.5|2180.2|2180|2179.7|71
1721403590000|2024-07-19 15:39:50|2180.3|2180|2180.2|2179.9|2180.5|2180.2|2180.2|2179.9|86
1721403600000|2024-07-19 15:40:00|2180.3|2180|2180.9|2180.6|2181.1|2180.8|2180.3|2180|110
1721403610000|2024-07-19 15:40:10|2180.7|2180.4|2181.5|2181.2|2181.6|2181.3|2180.6|2180.3|62
1721403620000|2024-07-19 15:40:20|2181.4|2181.1|2181.2|2180.9|2181.4|2181.1|2180.9|2180.6|44
1721403630000|2024-07-19 15:40:30|2181.4|2181.1|2181.8|2181.5|2182|2181.7|2181.4|2181.1|88
1721403640000|2024-07-19 15:40:40|2181.7|2181.4|2180.8|2180.5|2181.7|2181.4|2180.6|2180.3|43
1721403650000|2024-07-19 15:40:50|2181|2180.7|2181.4|2181.1|2181.4|2181.1|2180.9|2180.6|30
1721403660000|2024-07-19 15:41:00|2181.5|2181.2|2181.4|2181.1|2181.8|2181.5|2181.4|2181.1|45
1721403670000|2024-07-19 15:41:10|2181.2|2180.9|2181.9|2181.6|2181.9|2181.6|2181.2|2180.9|51
1721403680000|2024-07-19 15:41:20|2181.8|2181.5|2182.2|2181.9|2182.3|2182|2181.8|2181.5|43
1721403690000|2024-07-19 15:41:30|2182.3|2182|2181.9|2181.6|2182.3|2182|2181.9|2181.6|31
1721403700000|2024-07-19 15:41:40|2182|2181.7|2182.4|2182.1|2182.5|2182.2|2181.9|2181.6|48
1721403710000|2024-07-19 15:41:50|2182.5|2182.2|2182.7|2182.4|2182.9|2182.6|2182.4|2182.1|48
1721403720000|2024-07-19 15:42:00|2182.6|2182.3|2182.5|2182.2|2182.8|2182.5|2182.2|2181.9|49
1721403730000|2024-07-19 15:42:10|2182.2|2181.9|2181.9|2181.6|2182.3|2182|2181.9|2181.6|58
1721403740000|2024-07-19 15:42:20|2181.8|2181.5|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|34
1721403750000|2024-07-19 15:42:30|2181.8|2181.5|2181.2|2180.9|2181.9|2181.6|2181.2|2180.9|58
1721403760000|2024-07-19 15:42:40|2181.1|2180.8|2181.3|2181|2181.4|2181.1|2181.1|2180.8|29
1721403770000|2024-07-19 15:42:50|2181.2|2180.9|2180.6|2180.3|2181.4|2181.1|2180.6|2180.3|48
1721403780000|2024-07-19 15:43:00|2180.5|2180.2|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|69
1721403790000|2024-07-19 15:43:10|2180.7|2180.4|2179.8|2179.5|2180.7|2180.4|2179.8|2179.5|48
1721403800000|2024-07-19 15:43:20|2179.9|2179.6|2179.8|2179.5|2180|2179.7|2179.6|2179.3|47
1721403810000|2024-07-19 15:43:30|2179.7|2179.4|2180.2|2179.9|2180.4|2180.1|2179.5|2179.2|118
1721403820000|2024-07-19 15:43:40|2180.4|2180.1|2180.1|2179.8|2180.5|2180.2|2180|2179.7|25
1721403830000|2024-07-19 15:43:50|2180.2|2179.9|2179.9|2179.6|2180.5|2180.2|2179.8|2179.5|31
1721403840000|2024-07-19 15:44:00|2180|2179.7|2180|2179.7|2180.2|2179.9|2179.9|2179.6|59
1721403850000|2024-07-19 15:44:10|2179.9|2179.6|2180|2179.7|2180.2|2179.9|2179.9|2179.6|21
1721403860000|2024-07-19 15:44:20|2180.2|2179.9|2179.8|2179.5|2180.2|2179.9|2179.7|2179.4|60
1721403870000|2024-07-19 15:44:30|2179.7|2179.4|2179.5|2179.2|2179.8|2179.5|2179.3|2179|65
1721403880000|2024-07-19 15:44:40|2179.4|2179.1|2179.6|2179.3|2179.7|2179.4|2179.4|2179.1|40
1721403890000|2024-07-19 15:44:50|2179.8|2179.5|2180.5|2180.2|2180.5|2180.2|2179.7|2179.4|35
1721403900000|2024-07-19 15:45:00|2180.4|2180.1|2180.3|2180|2180.9|2180.6|2180.3|2180|42
1721403910000|2024-07-19 15:45:10|2180|2179.7|2180.2|2179.9|2180.5|2180.2|2179.9|2179.6|63
1721403920000|2024-07-19 15:45:20|2180.1|2179.8|2180.2|2179.9|2180.3|2180|2180|2179.7|11
1721403930000|2024-07-19 15:45:30|2180.1|2179.8|2180.5|2180.2|2180.6|2180.3|2180.1|2179.8|27
1721403940000|2024-07-19 15:45:40|2180.7|2180.4|2180.9|2180.6|2181.1|2180.8|2180.7|2180.4|45
1721403950000|2024-07-19 15:45:50|2180.8|2180.5|2180.2|2179.9|2180.8|2180.5|2180.2|2179.9|25
1721403960000|2024-07-19 15:46:00|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.5|2179.2|47
1721403970000|2024-07-19 15:46:10|2179.7|2179.4|2180|2179.7|2180.2|2179.9|2179.4|2179.1|34
1721403980000|2024-07-19 15:46:20|2179.8|2179.5|2180.7|2180.4|2180.7|2180.4|2179.8|2179.5|27
1721403990000|2024-07-19 15:46:30|2180.8|2180.5|2181.2|2180.9|2181.3|2181|2180.7|2180.4|18
1721404000000|2024-07-19 15:46:40|2181.1|2180.8|2181.2|2180.9|2181.3|2181|2180.9|2180.6|28
1721404010000|2024-07-19 15:46:50|2181.3|2181|2181.6|2181.3|2181.7|2181.4|2181.3|2181|34
1721404020000|2024-07-19 15:47:00|2181.5|2181.2|2182.3|2182|2182.4|2182.1|2181.5|2181.2|38
1721404030000|2024-07-19 15:47:10|2182.4|2182.1|2181.7|2181.4|2182.4|2182.1|2181.1|2180.8|61
1721404040000|2024-07-19 15:47:20|2181.6|2181.3|2181.2|2180.9|2181.6|2181.3|2181.2|2180.9|13
1721404050000|2024-07-19 15:47:30|2181.1|2180.8|2181.5|2181.2|2181.6|2181.3|2181.1|2180.8|28
1721404060000|2024-07-19 15:47:40|2181.4|2181.1|2181.8|2181.5|2182.1|2181.8|2181.4|2181.1|35
1721404070000|2024-07-19 15:47:50|2181.7|2181.4|2182.7|2182.4|2182.8|2182.5|2181.7|2181.4|86
1721404080000|2024-07-19 15:48:00|2182.8|2182.5|2183.7|2183.4|2183.8|2183.5|2182.8|2182.5|244
1721404090000|2024-07-19 15:48:10|2183.6|2183.3|2183.9|2183.6|2184|2183.7|2183.5|2183.2|72
1721404100000|2024-07-19 15:48:20|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.7|2183.4|69
1721404110000|2024-07-19 15:48:30|2183.9|2183.6|2184.2|2183.9|2184.3|2184|2183.8|2183.5|16
1721404120000|2024-07-19 15:48:40|2184.3|2184|2184.2|2183.9|2184.3|2184|2183.9|2183.6|114
1721404130000|2024-07-19 15:48:50|2184.1|2183.8|2184.6|2184.3|2184.8|2184.5|2184|2183.7|100
1721404140000|2024-07-19 15:49:00|2184.7|2184.4|2185.3|2185|2185.4|2185.1|2184.7|2184.4|85
1721404150000|2024-07-19 15:49:10|2185.2|2184.9|2185.4|2185.1|2185.5|2185.2|2185.1|2184.8|128
1721404160000|2024-07-19 15:49:20|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.4|2185.1|75
1721404170000|2024-07-19 15:49:30|2185.7|2185.4|2185.6|2185.3|2186|2185.7|2185.5|2185.2|61
1721404180000|2024-07-19 15:49:40|2185.5|2185.2|2184.7|2184.4|2185.5|2185.2|2184.4|2184.1|104
1721404190000|2024-07-19 15:49:50|2184.8|2184.5|2185.4|2185.1|2185.5|2185.2|2184.8|2184.5|42
1721404200000|2024-07-19 15:50:00|2185.2|2184.9|2185.3|2185|2185.7|2185.4|2185.1|2184.8|73
1721404210000|2024-07-19 15:50:10|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|38
1721404220000|2024-07-19 15:50:20|2185|2184.7|2184.5|2184.2|2185.1|2184.8|2184.3|2184|60
1721404230000|2024-07-19 15:50:30|2184.4|2184.1|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|29
1721404240000|2024-07-19 15:50:40|2184.6|2184.3|2185.6|2185.3|2185.6|2185.3|2184.6|2184.3|61
1721404250000|2024-07-19 15:50:50|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|30
1721404260000|2024-07-19 15:51:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|38
1721404270000|2024-07-19 15:51:10|2186.3|2186|2186.8|2186.5|2186.8|2186.5|2186.1|2185.8|101
1721404280000|2024-07-19 15:51:20|2187|2186.7|2187.1|2186.8|2187.3|2187|2187|2186.7|68
1721404290000|2024-07-19 15:51:30|2187.2|2186.9|2186.8|2186.5|2187.3|2187|2186.8|2186.5|94
1721404300000|2024-07-19 15:51:40|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.8|2186.5|68
1721404310000|2024-07-19 15:51:50|2186.9|2186.6|2187.3|2187|2187.7|2187.4|2186.9|2186.6|99
1721404320000|2024-07-19 15:52:00|2187.4|2187.1|2186.9|2186.6|2187.4|2187.1|2186.8|2186.5|27
1721404330000|2024-07-19 15:52:10|2186.8|2186.5|2186.3|2186|2186.9|2186.6|2186.2|2185.9|49
1721404340000|2024-07-19 15:52:20|2186.2|2185.9|2186.4|2186.1|2186.5|2186.2|2186|2185.7|44
1721404350000|2024-07-19 15:52:30|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.4|2186.1|45
1721404360000|2024-07-19 15:52:40|2186.5|2186.2|2187|2186.7|2187|2186.7|2186.4|2186.1|18
1721404370000|2024-07-19 15:52:50|2186.9|2186.6|2185.9|2185.6|2186.9|2186.6|2185.9|2185.6|47
1721404380000|2024-07-19 15:53:00|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.6|2185.3|42
1721404390000|2024-07-19 15:53:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.3|2185|42
1721404400000|2024-07-19 15:53:20|2185.7|2185.4|2185.2|2184.9|2185.8|2185.5|2185.2|2184.9|38
1721404410000|2024-07-19 15:53:30|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185|2184.7|66
1721404420000|2024-07-19 15:53:40|2185.4|2185.1|2185.1|2184.8|2185.4|2185.1|2185|2184.7|85
1721404430000|2024-07-19 15:53:50|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.1|2184.8|44
1721404440000|2024-07-19 15:54:00|2185.2|2184.9|2185.7|2185.4|2185.8|2185.5|2185.2|2184.9|34
1721404450000|2024-07-19 15:54:10|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.4|2185.1|34
1721404460000|2024-07-19 15:54:20|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|20
1721404470000|2024-07-19 15:54:30|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|55
1721404480000|2024-07-19 15:54:40|2186.2|2185.9|2186|2185.7|2186.4|2186.1|2186|2185.7|62
1721404490000|2024-07-19 15:54:50|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186|2185.7|21
1721404500000|2024-07-19 15:55:00|2186.3|2186|2186.2|2185.9|2186.3|2186|2185.9|2185.6|40
1721404510000|2024-07-19 15:55:10|2186.1|2185.8|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|22
1721404520000|2024-07-19 15:55:20|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.4|2185.1|26
1721404530000|2024-07-19 15:55:30|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|16
1721404540000|2024-07-19 15:55:40|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|34
1721404550000|2024-07-19 15:55:50|2186.2|2185.9|2186.2|2185.9|2186.5|2186.2|2186.2|2185.9|28
1721404560000|2024-07-19 15:56:00|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2185.7|2185.4|73
1721404570000|2024-07-19 15:56:10|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|43
1721404580000|2024-07-19 15:56:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|48
1721404590000|2024-07-19 15:56:30|2186.9|2186.6|2187.8|2187.5|2187.8|2187.5|2186.8|2186.5|64
1721404600000|2024-07-19 15:56:40|2187.9|2187.6|2188.4|2188.1|2188.7|2188.4|2187.8|2187.5|145
1721404610000|2024-07-19 15:56:50|2188.5|2188.2|2188.8|2188.5|2189|2188.7|2188.4|2188.1|80
1721404620000|2024-07-19 15:57:00|2188.7|2188.4|2188.3|2188|2188.7|2188.4|2188.2|2187.9|66
1721404630000|2024-07-19 15:57:10|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.1|2187.8|61
1721404640000|2024-07-19 15:57:20|2188.6|2188.3|2189.2|2188.9|2189.3|2189|2188.6|2188.3|58
1721404650000|2024-07-19 15:57:30|2189.1|2188.8|2188.7|2188.4|2189.1|2188.8|2188.7|2188.4|72
1721404660000|2024-07-19 15:57:40|2188.5|2188.2|2189|2188.7|2189.2|2188.9|2188.5|2188.2|45
1721404670000|2024-07-19 15:57:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|31
1721404680000|2024-07-19 15:58:00|2189.1|2188.8|2189.6|2189.3|2189.8|2189.5|2189.1|2188.8|83
1721404690000|2024-07-19 15:58:10|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|26
1721404700000|2024-07-19 15:58:20|2189.7|2189.4|2189.7|2189.4|2189.9|2189.6|2189.6|2189.3|102
1721404710000|2024-07-19 15:58:30|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|43
1721404720000|2024-07-19 15:58:40|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.6|2189.3|64
1721404730000|2024-07-19 15:58:50|2189.7|2189.4|2190.2|2189.9|2190.2|2189.9|2189.7|2189.4|84
1721404740000|2024-07-19 15:59:00|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|104
1721404750000|2024-07-19 15:59:10|2190.3|2190|2190.7|2190.4|2190.7|2190.4|2190.3|2190|31
1721404760000|2024-07-19 15:59:20|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|21
1721404770000|2024-07-19 15:59:30|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.6|2190.3|173
1721404780000|2024-07-19 15:59:40|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2190.7|2190.4|57
1721404790000|2024-07-19 15:59:50|2191.3|2191|2192.1|2191.8|2192.1|2191.8|2191.3|2191|65
1721404800000|2024-07-19 16:00:00|2192|2191.7|2192.8|2192.5|2192.9|2192.6|2191.7|2191.4|137
1721404810000|2024-07-19 16:00:10|2192.6|2192.3|2192.5|2192.2|2192.8|2192.5|2192.2|2191.9|69
1721404820000|2024-07-19 16:00:20|2192.4|2192.1|2191.6|2191.3|2192.4|2192.1|2191.2|2190.9|108
1721404830000|2024-07-19 16:00:30|2191.5|2191.2|2191.3|2191|2191.8|2191.5|2191|2190.7|54
1721404840000|2024-07-19 16:00:40|2191.4|2191.1|2191.4|2191.1|2192|2191.7|2191.4|2191.1|45
1721404850000|2024-07-19 16:00:50|2191.3|2191|2191|2190.7|2191.4|2191.1|2191|2190.7|47
1721404860000|2024-07-19 16:01:00|2191.1|2190.8|2191.6|2191.3|2191.6|2191.3|2191.1|2190.8|85
1721404870000|2024-07-19 16:01:10|2191.8|2191.5|2193.1|2192.8|2193.1|2192.8|2191.8|2191.5|101
1721404880000|2024-07-19 16:01:20|2193.2|2192.9|2193.7|2193.4|2193.7|2193.4|2193.1|2192.8|74
1721404890000|2024-07-19 16:01:30|2193.8|2193.5|2193.7|2193.4|2194|2193.7|2193.6|2193.3|87
1721404900000|2024-07-19 16:01:40|2193.8|2193.5|2193.5|2193.2|2194|2193.7|2193.4|2193.1|57
1721404910000|2024-07-19 16:01:50|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.3|2193|41
1721404920000|2024-07-19 16:02:00|2193.8|2193.5|2193.7|2193.4|2194|2193.7|2193.6|2193.3|32
1721404930000|2024-07-19 16:02:10|2193.6|2193.3|2193.6|2193.3|2193.7|2193.4|2193.2|2192.9|26
1721404940000|2024-07-19 16:02:20|2193.5|2193.2|2193.4|2193.1|2193.6|2193.3|2192.9|2192.6|45
1721404950000|2024-07-19 16:02:30|2193.3|2193|2192.9|2192.6|2193.3|2193|2192.8|2192.5|91
1721404960000|2024-07-19 16:02:40|2193|2192.7|2193.5|2193.2|2193.5|2193.2|2193|2192.7|137
1721404970000|2024-07-19 16:02:50|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.1|2192.8|29
1721404980000|2024-07-19 16:03:00|2193.4|2193.1|2192.8|2192.5|2193.5|2193.2|2192.8|2192.5|29
1721404990000|2024-07-19 16:03:10|2192.7|2192.4|2193.1|2192.8|2193.4|2193.1|2192.6|2192.3|64
1721405000000|2024-07-19 16:03:20|2193.2|2192.9|2193.9|2193.6|2193.9|2193.6|2193.1|2192.8|47
1721405010000|2024-07-19 16:03:30|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.3|2193|93
1721405020000|2024-07-19 16:03:40|2193.4|2193.1|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|37
1721405030000|2024-07-19 16:03:50|2193.3|2193|2193|2192.7|2193.3|2193|2192.7|2192.4|26
1721405040000|2024-07-19 16:04:00|2192.7|2192.4|2192.3|2192|2193|2192.7|2192.2|2191.9|52
1721405050000|2024-07-19 16:04:10|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|82
1721405060000|2024-07-19 16:04:20|2192.3|2192|2191.5|2191.2|2192.3|2192|2191.5|2191.2|70
1721405070000|2024-07-19 16:04:30|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|93
1721405080000|2024-07-19 16:04:40|2191.6|2191.3|2191.4|2191.1|2191.7|2191.4|2191.3|2191|14
1721405090000|2024-07-19 16:04:50|2191.5|2191.2|2191|2190.7|2191.5|2191.2|2191|2190.7|37
1721405100000|2024-07-19 16:05:00|2190.9|2190.6|2191.9|2191.6|2192|2191.7|2190.6|2190.3|50
1721405110000|2024-07-19 16:05:10|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|43
1721405120000|2024-07-19 16:05:20|2192|2191.7|2192.1|2191.8|2192.3|2192|2191.8|2191.5|28
1721405130000|2024-07-19 16:05:30|2192|2191.7|2192.4|2192.1|2192.5|2192.2|2191.8|2191.5|20
1721405140000|2024-07-19 16:05:40|2192.3|2192|2192.8|2192.5|2193|2192.7|2192.3|2192|23
1721405150000|2024-07-19 16:05:50|2192.7|2192.4|2192.2|2191.9|2192.8|2192.5|2192.2|2191.9|35
1721405160000|2024-07-19 16:06:00|2192.1|2191.8|2192.1|2191.8|2192.6|2192.3|2192|2191.7|52
1721405170000|2024-07-19 16:06:10|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|5
1721405180000|2024-07-19 16:06:20|2192.3|2192|2192.1|2191.8|2192.3|2192|2192|2191.7|16
1721405190000|2024-07-19 16:06:30|2192|2191.7|2191.3|2191|2192.2|2191.9|2191.3|2191|27
1721405200000|2024-07-19 16:06:40|2191.2|2190.9|2191|2190.7|2191.6|2191.3|2191|2190.7|28
1721405210000|2024-07-19 16:06:50|2190.9|2190.6|2190.4|2190.1|2191|2190.7|2190.2|2189.9|108
1721405220000|2024-07-19 16:07:00|2190.5|2190.2|2191.3|2191|2191.4|2191.1|2190.5|2190.2|39
1721405230000|2024-07-19 16:07:10|2191.1|2190.8|2191.5|2191.2|2191.6|2191.3|2191|2190.7|32
1721405240000|2024-07-19 16:07:20|2191.6|2191.3|2192.3|2192|2192.3|2192|2191.6|2191.3|56
1721405250000|2024-07-19 16:07:30|2192.5|2192.2|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|31
1721405260000|2024-07-19 16:07:40|2192.3|2192|2192.5|2192.2|2192.7|2192.4|2192.3|2192|18
1721405270000|2024-07-19 16:07:50|2192.6|2192.3|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|17
1721405280000|2024-07-19 16:08:00|2192.6|2192.3|2192.9|2192.6|2193|2192.7|2192.6|2192.3|28
1721405290000|2024-07-19 16:08:10|2193|2192.7|2193.3|2193|2193.4|2193.1|2192.8|2192.5|37
1721405300000|2024-07-19 16:08:20|2193.4|2193.1|2193.9|2193.6|2194|2193.7|2193.3|2193|67
1721405310000|2024-07-19 16:08:30|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|35
1721405320000|2024-07-19 16:08:40|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194|2193.7|30
1721405330000|2024-07-19 16:08:50|2194.1|2193.8|2195|2194.7|2195.1|2194.8|2194.1|2193.8|126
1721405340000|2024-07-19 16:09:00|2194.9|2194.6|2195|2194.7|2195.3|2195|2194.9|2194.6|75
1721405350000|2024-07-19 16:09:10|2195.1|2194.8|2195.4|2195.1|2196.5|2196.2|2195|2194.7|84
1721405360000|2024-07-19 16:09:20|2195.3|2195|2194.4|2194.1|2195.5|2195.2|2194.3|2194|80
1721405370000|2024-07-19 16:09:30|2194.6|2194.3|2195|2194.7|2195.1|2194.8|2194.6|2194.3|26
1721405380000|2024-07-19 16:09:40|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2194.7|2194.4|23
1721405390000|2024-07-19 16:09:50|2194.9|2194.6|2195.4|2195.1|2195.5|2195.2|2194.8|2194.5|64
1721405400000|2024-07-19 16:10:00|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|78
1721405410000|2024-07-19 16:10:10|2195.4|2195.1|2196|2195.7|2196.2|2195.9|2195.4|2195.1|70
1721405420000|2024-07-19 16:10:20|2195.9|2195.6|2196|2195.7|2196.2|2195.9|2195.8|2195.5|60
1721405430000|2024-07-19 16:10:30|2196.1|2195.8|2195.7|2195.4|2196.3|2196|2195.5|2195.2|52
1721405440000|2024-07-19 16:10:40|2196|2195.7|2195.7|2195.4|2196.2|2195.9|2195.7|2195.4|72
1721405450000|2024-07-19 16:10:50|2195.6|2195.3|2196.1|2195.8|2196.4|2196.1|2195.6|2195.3|103
1721405460000|2024-07-19 16:11:00|2195.9|2195.6|2195.9|2195.6|2196.2|2195.9|2195.7|2195.4|46
1721405470000|2024-07-19 16:11:10|2195.8|2195.5|2196.4|2196.1|2196.4|2196.1|2195.8|2195.5|41
1721405480000|2024-07-19 16:11:20|2196.3|2196|2196.4|2196.1|2196.7|2196.4|2196.3|2196|32
1721405490000|2024-07-19 16:11:30|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.2|2195.9|144
1721405500000|2024-07-19 16:11:40|2196.2|2195.9|2195.7|2195.4|2196.3|2196|2195.7|2195.4|34
1721405510000|2024-07-19 16:11:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|63
1721405520000|2024-07-19 16:12:00|2195.8|2195.5|2196.3|2196|2196.5|2196.2|2195.8|2195.5|35
1721405530000|2024-07-19 16:12:10|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2195.6|2195.3|33
1721405540000|2024-07-19 16:12:20|2196.1|2195.8|2195.7|2195.4|2196.1|2195.8|2195.6|2195.3|13
1721405550000|2024-07-19 16:12:30|2195.6|2195.3|2195.2|2194.9|2195.6|2195.3|2194.9|2194.6|33
1721405560000|2024-07-19 16:12:40|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2194.9|2194.6|45
1721405570000|2024-07-19 16:12:50|2195.3|2195|2194.9|2194.6|2195.4|2195.1|2194.9|2194.6|25
1721405580000|2024-07-19 16:13:00|2194.8|2194.5|2194.5|2194.2|2195|2194.7|2194.2|2193.9|68
1721405590000|2024-07-19 16:13:10|2194.4|2194.1|2194.6|2194.3|2195.2|2194.9|2194.4|2194.1|33
1721405600000|2024-07-19 16:13:20|2194.5|2194.2|2194.4|2194.1|2194.7|2194.4|2194.2|2193.9|149
1721405610000|2024-07-19 16:13:30|2194.5|2194.2|2193.6|2193.3|2194.5|2194.2|2193.6|2193.3|63
1721405620000|2024-07-19 16:13:40|2193.5|2193.2|2192.9|2192.6|2193.7|2193.4|2192.9|2192.6|53
1721405630000|2024-07-19 16:13:50|2193|2192.7|2193.7|2193.4|2193.7|2193.4|2192.9|2192.6|150
1721405640000|2024-07-19 16:14:00|2193.9|2193.6|2194.1|2193.8|2194.5|2194.2|2193.8|2193.5|96
1721405650000|2024-07-19 16:14:10|2194|2193.7|2193.9|2193.6|2194|2193.7|2193.8|2193.5|19
1721405660000|2024-07-19 16:14:20|2194|2193.7|2194.7|2194.4|2194.7|2194.4|2193.9|2193.6|36
1721405670000|2024-07-19 16:14:30|2194.5|2194.2|2194|2193.7|2194.8|2194.5|2194|2193.7|141
1721405680000|2024-07-19 16:14:40|2194.2|2193.9|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|113
1721405690000|2024-07-19 16:14:50|2194.3|2194|2194.3|2194|2194.7|2194.4|2194.1|2193.8|40
1721405700000|2024-07-19 16:15:00|2194.2|2193.9|2195.5|2195.2|2195.5|2195.2|2194.1|2193.8|42
1721405710000|2024-07-19 16:15:10|2195.4|2195.1|2196.2|2195.9|2196.2|2195.9|2195.3|2195|87
1721405720000|2024-07-19 16:15:20|2196.1|2195.8|2196.4|2196.1|2196.5|2196.2|2196.1|2195.8|29
1721405730000|2024-07-19 16:15:30|2196.5|2196.2|2195.9|2195.6|2197.1|2196.8|2195.9|2195.6|130
1721405740000|2024-07-19 16:15:40|2196|2195.7|2196|2195.7|2196.6|2196.3|2195.9|2195.6|28
1721405750000|2024-07-19 16:15:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|26
1721405760000|2024-07-19 16:16:00|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195|2194.7|42
1721405770000|2024-07-19 16:16:10|2195.7|2195.4|2195.8|2195.5|2196|2195.7|2195.7|2195.4|15
1721405780000|2024-07-19 16:16:20|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195|2194.7|33
1721405790000|2024-07-19 16:16:30|2195.9|2195.6|2195.8|2195.5|2196.1|2195.8|2195.7|2195.4|61
1721405800000|2024-07-19 16:16:40|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|16
1721405810000|2024-07-19 16:16:50|2195.8|2195.5|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|10
1721405820000|2024-07-19 16:17:00|2195.7|2195.4|2195.8|2195.5|2196|2195.7|2195.5|2195.2|18
1721405830000|2024-07-19 16:17:10|2195.7|2195.4|2195.5|2195.2|2195.9|2195.6|2195.4|2195.1|47
1721405840000|2024-07-19 16:17:20|2195.4|2195.1|2196|2195.7|2196|2195.7|2195.2|2194.9|50
1721405850000|2024-07-19 16:17:30|2195.9|2195.6|2196.2|2195.9|2196.2|2195.9|2195.5|2195.2|19
1721405860000|2024-07-19 16:17:40|2196.3|2196|2196|2195.7|2196.4|2196.1|2195.9|2195.6|9
1721405870000|2024-07-19 16:17:50|2196.3|2196|2196.5|2196.2|2196.7|2196.4|2196.2|2195.9|20
1721405880000|2024-07-19 16:18:00|2196.4|2196.1|2196.6|2196.3|2196.8|2196.5|2196.4|2196.1|28
1721405890000|2024-07-19 16:18:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.4|2196.1|26
1721405900000|2024-07-19 16:18:20|2196.8|2196.5|2196.1|2195.8|2196.8|2196.5|2196.1|2195.8|14
1721405910000|2024-07-19 16:18:30|2196.2|2195.9|2195.5|2195.2|2196.2|2195.9|2195.4|2195.1|29
1721405920000|2024-07-19 16:18:40|2195.4|2195.1|2195.8|2195.5|2195.8|2195.5|2195.4|2195.1|17
1721405930000|2024-07-19 16:18:50|2195.6|2195.3|2196.1|2195.8|2196.1|2195.8|2195.5|2195.2|28
1721405940000|2024-07-19 16:19:00|2196|2195.7|2196.8|2196.5|2196.8|2196.5|2196|2195.7|48
1721405950000|2024-07-19 16:19:10|2196.7|2196.4|2196.9|2196.6|2197|2196.7|2196.7|2196.4|28
1721405960000|2024-07-19 16:19:20|2196.8|2196.5|2196.3|2196|2196.8|2196.5|2196.2|2195.9|30
1721405970000|2024-07-19 16:19:30|2196.2|2195.9|2196.8|2196.5|2196.8|2196.5|2196.2|2195.9|18
1721405980000|2024-07-19 16:19:40|2196.7|2196.4|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|27
1721405990000|2024-07-19 16:19:50|2196.4|2196.1|2195.5|2195.2|2196.4|2196.1|2195.4|2195.1|31
1721406000000|2024-07-19 16:20:00|2195.6|2195.3|2195.3|2195|2195.6|2195.3|2195.3|2195|28
1721406010000|2024-07-19 16:20:10|2195.4|2195.1|2195.1|2194.8|2195.5|2195.2|2195|2194.7|27
1721406020000|2024-07-19 16:20:20|2195.2|2194.9|2194.2|2193.9|2195.2|2194.9|2194.1|2193.8|37
1721406030000|2024-07-19 16:20:30|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2193.7|2193.4|63
1721406040000|2024-07-19 16:20:40|2194.3|2194|2193.9|2193.6|2194.5|2194.2|2193.9|2193.6|31
1721406050000|2024-07-19 16:20:50|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.6|2193.3|21
1721406060000|2024-07-19 16:21:00|2193.7|2193.4|2194|2193.7|2194|2193.7|2193.3|2193|52
1721406070000|2024-07-19 16:21:10|2193.9|2193.6|2193.4|2193.1|2193.9|2193.6|2193.3|2193|31
1721406080000|2024-07-19 16:21:20|2193.3|2193|2192.8|2192.5|2193.4|2193.1|2192.8|2192.5|92
1721406090000|2024-07-19 16:21:30|2192.7|2192.4|2192|2191.7|2192.7|2192.4|2191.9|2191.6|93
1721406100000|2024-07-19 16:21:40|2191.9|2191.6|2191.5|2191.2|2192|2191.7|2191.5|2191.2|116
1721406110000|2024-07-19 16:21:50|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.2|2190.9|55
1721406120000|2024-07-19 16:22:00|2191.4|2191.1|2191.7|2191.4|2191.9|2191.6|2190.9|2190.6|71
1721406130000|2024-07-19 16:22:10|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|47
1721406140000|2024-07-19 16:22:20|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|34
1721406150000|2024-07-19 16:22:30|2191.8|2191.5|2191.2|2190.9|2191.9|2191.6|2190.9|2190.6|51
1721406160000|2024-07-19 16:22:40|2191.3|2191|2190.9|2190.6|2191.4|2191.1|2190.7|2190.4|36
1721406170000|2024-07-19 16:22:50|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|19
1721406180000|2024-07-19 16:23:00|2191.2|2190.9|2191.3|2191|2191.7|2191.4|2191.1|2190.8|48
1721406190000|2024-07-19 16:23:10|2191.2|2190.9|2191.3|2191|2191.5|2191.2|2190.9|2190.6|52
1721406200000|2024-07-19 16:23:20|2191.2|2190.9|2191.5|2191.2|2191.5|2191.2|2190.7|2190.4|37
1721406210000|2024-07-19 16:23:30|2191.6|2191.3|2191|2190.7|2191.6|2191.3|2191|2190.7|21
1721406220000|2024-07-19 16:23:40|2191.1|2190.8|2191|2190.7|2191.3|2191|2191|2190.7|13
1721406230000|2024-07-19 16:23:50|2190.9|2190.6|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|14
1721406240000|2024-07-19 16:24:00|2190.9|2190.6|2191.1|2190.8|2191.3|2191|2190.9|2190.6|41
1721406250000|2024-07-19 16:24:10|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|27
1721406260000|2024-07-19 16:24:20|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2190.6|2190.3|16
1721406270000|2024-07-19 16:24:30|2191.3|2191|2190.1|2189.8|2191.3|2191|2190|2189.7|48
1721406280000|2024-07-19 16:24:40|2189.9|2189.6|2189.7|2189.4|2190.2|2189.9|2189.7|2189.4|57
1721406290000|2024-07-19 16:24:50|2189.8|2189.5|2189.5|2189.2|2189.9|2189.6|2189.5|2189.2|29
1721406300000|2024-07-19 16:25:00|2189.8|2189.5|2190.4|2190.1|2190.5|2190.2|2189.5|2189.2|60
1721406310000|2024-07-19 16:25:10|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2190|2189.7|20
1721406320000|2024-07-19 16:25:20|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.6|2189.3|43
1721406330000|2024-07-19 16:25:30|2189.6|2189.3|2188.9|2188.6|2189.8|2189.5|2188.9|2188.6|83
1721406340000|2024-07-19 16:25:40|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|29
1721406350000|2024-07-19 16:25:50|2189|2188.7|2189.7|2189.4|2189.9|2189.6|2188.9|2188.6|28
1721406360000|2024-07-19 16:26:00|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.2|2188.9|15
1721406370000|2024-07-19 16:26:10|2189.3|2189|2189.4|2189.1|2189.7|2189.4|2189|2188.7|27
1721406380000|2024-07-19 16:26:20|2189.3|2189|2189.2|2188.9|2189.3|2189|2189|2188.7|27
1721406390000|2024-07-19 16:26:30|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|25
1721406400000|2024-07-19 16:26:40|2189.2|2188.9|2190|2189.7|2190|2189.7|2189.1|2188.8|59
1721406410000|2024-07-19 16:26:50|2190.1|2189.8|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|80
1721406420000|2024-07-19 16:27:00|2190|2189.7|2189.3|2189|2190.1|2189.8|2189.3|2189|44
1721406430000|2024-07-19 16:27:10|2189.4|2189.1|2189.2|2188.9|2189.6|2189.3|2189|2188.7|17
1721406440000|2024-07-19 16:27:20|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|17
1721406450000|2024-07-19 16:27:30|2189.6|2189.3|2190.1|2189.8|2190.2|2189.9|2189.5|2189.2|41
1721406460000|2024-07-19 16:27:40|2190|2189.7|2189.5|2189.2|2190.1|2189.8|2189.4|2189.1|41
1721406470000|2024-07-19 16:27:50|2189.4|2189.1|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|36
1721406480000|2024-07-19 16:28:00|2189.3|2189|2189|2188.7|2189.5|2189.2|2188.9|2188.6|40
1721406490000|2024-07-19 16:28:10|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|30
1721406500000|2024-07-19 16:28:20|2189.2|2188.9|2189.6|2189.3|2189.7|2189.4|2189.2|2188.9|59
1721406510000|2024-07-19 16:28:30|2189.7|2189.4|2190|2189.7|2190|2189.7|2189.7|2189.4|27
1721406520000|2024-07-19 16:28:40|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.5|2189.2|26
1721406530000|2024-07-19 16:28:50|2189.5|2189.2|2188.9|2188.6|2189.6|2189.3|2188.9|2188.6|30
1721406540000|2024-07-19 16:29:00|2189|2188.7|2189|2188.7|2189.2|2188.9|2188.9|2188.6|55
1721406550000|2024-07-19 16:29:10|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|12
1721406560000|2024-07-19 16:29:20|2189.3|2189|2188.9|2188.6|2189.4|2189.1|2188.9|2188.6|23
1721406570000|2024-07-19 16:29:30|2188.8|2188.5|2188.8|2188.5|2189|2188.7|2188.7|2188.4|10
1721406580000|2024-07-19 16:29:40|2188.6|2188.3|2188.5|2188.2|2188.9|2188.6|2188.4|2188.1|17
1721406590000|2024-07-19 16:29:50|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|17
1721406600000|2024-07-19 16:30:00|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.3|2188|39
1721406610000|2024-07-19 16:30:10|2189.1|2188.8|2188.8|2188.5|2189.4|2189.1|2188.7|2188.4|57
1721406620000|2024-07-19 16:30:20|2188.7|2188.4|2189.1|2188.8|2189.4|2189.1|2188.6|2188.3|32
1721406630000|2024-07-19 16:30:30|2189.2|2188.9|2188.5|2188.2|2189.2|2188.9|2188.5|2188.2|23
1721406640000|2024-07-19 16:30:40|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.1|2187.8|62
1721406650000|2024-07-19 16:30:50|2188.4|2188.1|2187.4|2187.1|2188.4|2188.1|2187.3|2187|51
1721406660000|2024-07-19 16:31:00|2187.6|2187.3|2188|2187.7|2188.1|2187.8|2187.6|2187.3|43
1721406670000|2024-07-19 16:31:10|2187.9|2187.6|2188.5|2188.2|2188.5|2188.2|2187.9|2187.6|66
1721406680000|2024-07-19 16:31:20|2188.4|2188.1|2187.7|2187.4|2188.7|2188.4|2187.5|2187.2|66
1721406690000|2024-07-19 16:31:30|2187.6|2187.3|2188.2|2187.9|2188.2|2187.9|2187.6|2187.3|40
1721406700000|2024-07-19 16:31:40|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|31
1721406710000|2024-07-19 16:31:50|2187.9|2187.6|2187.3|2187|2188.1|2187.8|2187.3|2187|31
1721406720000|2024-07-19 16:32:00|2187.5|2187.2|2186.9|2186.6|2187.7|2187.4|2186.9|2186.6|49
1721406730000|2024-07-19 16:32:10|2186.8|2186.5|2186.3|2186|2186.9|2186.6|2186.2|2185.9|96
1721406740000|2024-07-19 16:32:20|2186.2|2185.9|2187.7|2187.4|2187.7|2187.4|2186.2|2185.9|49
1721406750000|2024-07-19 16:32:30|2187.8|2187.5|2187.6|2187.3|2188|2187.7|2187.2|2186.9|33
1721406760000|2024-07-19 16:32:40|2187.5|2187.2|2188.1|2187.8|2188.3|2188|2187.5|2187.2|37
1721406770000|2024-07-19 16:32:50|2188|2187.7|2187.2|2186.9|2188.1|2187.8|2187.2|2186.9|44
1721406780000|2024-07-19 16:33:00|2187.1|2186.8|2187.9|2187.6|2188|2187.7|2187.1|2186.8|42
1721406790000|2024-07-19 16:33:10|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.1|2186.8|32
1721406800000|2024-07-19 16:33:20|2187.9|2187.6|2187.4|2187.1|2187.9|2187.6|2187.2|2186.9|21
1721406810000|2024-07-19 16:33:30|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.3|2187|36
1721406820000|2024-07-19 16:33:40|2187.5|2187.2|2187|2186.7|2187.5|2187.2|2186.8|2186.5|47
1721406830000|2024-07-19 16:33:50|2187.1|2186.8|2187.4|2187.1|2187.5|2187.2|2187|2186.7|33
1721406840000|2024-07-19 16:34:00|2187.3|2187|2187.1|2186.8|2187.5|2187.2|2186.9|2186.6|29
1721406850000|2024-07-19 16:34:10|2187.2|2186.9|2187|2186.7|2187.3|2187|2186.9|2186.6|16
1721406860000|2024-07-19 16:34:20|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|21
1721406870000|2024-07-19 16:34:30|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187|2186.7|24
1721406880000|2024-07-19 16:34:40|2187|2186.7|2187.7|2187.4|2188|2187.7|2186.9|2186.6|37
1721406890000|2024-07-19 16:34:50|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|14
1721406900000|2024-07-19 16:35:00|2187.4|2187.1|2188.1|2187.8|2188.1|2187.8|2187.4|2187.1|41
1721406910000|2024-07-19 16:35:10|2188.2|2187.9|2188.5|2188.2|2188.6|2188.3|2188|2187.7|32
1721406920000|2024-07-19 16:35:20|2188.6|2188.3|2189.6|2189.3|2189.6|2189.3|2188.5|2188.2|59
1721406930000|2024-07-19 16:35:30|2189.5|2189.2|2189.7|2189.4|2189.8|2189.5|2189.4|2189.1|54
1721406940000|2024-07-19 16:35:40|2189.6|2189.3|2189.1|2188.8|2189.8|2189.5|2188.5|2188.2|85
1721406950000|2024-07-19 16:35:50|2189.2|2188.9|2189.3|2189|2189.4|2189.1|2189.1|2188.8|81
1721406960000|2024-07-19 16:36:00|2189.2|2188.9|2190.6|2190.3|2190.6|2190.3|2189.2|2188.9|177
1721406970000|2024-07-19 16:36:10|2190.7|2190.4|2190.3|2190|2191.1|2190.8|2190.3|2190|88
1721406980000|2024-07-19 16:36:20|2190.4|2190.1|2191.1|2190.8|2191.4|2191.1|2190.3|2190|184
1721406990000|2024-07-19 16:36:30|2191.2|2190.9|2192|2191.7|2192.1|2191.8|2191.1|2190.8|71
1721407000000|2024-07-19 16:36:40|2191.9|2191.6|2191.3|2191|2192|2191.7|2191.2|2190.9|167
1721407010000|2024-07-19 16:36:50|2191.2|2190.9|2190.5|2190.2|2191.2|2190.9|2190.4|2190.1|34
1721407020000|2024-07-19 16:37:00|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.3|2190|39
1721407030000|2024-07-19 16:37:10|2190.3|2190|2191.3|2191|2191.7|2191.4|2190.3|2190|47
1721407040000|2024-07-19 16:37:20|2191.2|2190.9|2191.3|2191|2191.4|2191.1|2190.9|2190.6|27
1721407050000|2024-07-19 16:37:30|2191.2|2190.9|2191.4|2191.1|2191.6|2191.3|2191.2|2190.9|8
1721407060000|2024-07-19 16:37:40|2191.3|2191|2191.5|2191.2|2191.9|2191.6|2191.3|2191|90
1721407070000|2024-07-19 16:37:50|2191.6|2191.3|2191.7|2191.4|2191.9|2191.6|2191.4|2191.1|51
1721407080000|2024-07-19 16:38:00|2191.6|2191.3|2191.3|2191|2191.8|2191.5|2191.1|2190.8|45
1721407090000|2024-07-19 16:38:10|2191.4|2191.1|2190.7|2190.4|2191.4|2191.1|2190.7|2190.4|38
1721407100000|2024-07-19 16:38:20|2190.6|2190.3|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|43
1721407110000|2024-07-19 16:38:30|2190.4|2190.1|2189.6|2189.3|2190.5|2190.2|2189.4|2189.1|99
1721407120000|2024-07-19 16:38:40|2189.5|2189.2|2189|2188.7|2189.7|2189.4|2189|2188.7|154
1721407130000|2024-07-19 16:38:50|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|49
1721407140000|2024-07-19 16:39:00|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2188.9|2188.6|45
1721407150000|2024-07-19 16:39:10|2189|2188.7|2189.6|2189.3|2189.7|2189.4|2188.8|2188.5|46
1721407160000|2024-07-19 16:39:20|2189.5|2189.2|2189.6|2189.3|2189.8|2189.5|2189.4|2189.1|37
1721407170000|2024-07-19 16:39:30|2189.7|2189.4|2190|2189.7|2190.1|2189.8|2189.7|2189.4|30
1721407180000|2024-07-19 16:39:40|2189.9|2189.6|2190.1|2189.8|2190.2|2189.9|2189.6|2189.3|60
1721407190000|2024-07-19 16:39:50|2190|2189.7|2190.4|2190.1|2190.5|2190.2|2189.9|2189.6|24
1721407200000|2024-07-19 16:40:00|2190.5|2190.2|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|28
1721407210000|2024-07-19 16:40:10|2191|2190.7|2191.5|2191.2|2191.5|2191.2|2191|2190.7|54
1721407220000|2024-07-19 16:40:20|2191.4|2191.1|2191.6|2191.3|2191.8|2191.5|2191.3|2191|67
1721407230000|2024-07-19 16:40:30|2191.5|2191.2|2191.9|2191.6|2191.9|2191.6|2191.1|2190.8|25
1721407240000|2024-07-19 16:40:40|2191.8|2191.5|2192.5|2192.2|2192.8|2192.5|2191.8|2191.5|142
1721407250000|2024-07-19 16:40:50|2192.4|2192.1|2191.9|2191.6|2192.4|2192.1|2191.9|2191.6|57
1721407260000|2024-07-19 16:41:00|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.5|2191.2|44
1721407270000|2024-07-19 16:41:10|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2191.7|2191.4|28
1721407280000|2024-07-19 16:41:20|2192.3|2192|2192.4|2192.1|2192.7|2192.4|2192.3|2192|39
1721407290000|2024-07-19 16:41:30|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192|2191.7|54
1721407300000|2024-07-19 16:41:40|2192.3|2192|2192.7|2192.4|2192.7|2192.4|2192.1|2191.8|41
1721407310000|2024-07-19 16:41:50|2192.6|2192.3|2192.9|2192.6|2193|2192.7|2192.6|2192.3|79
1721407320000|2024-07-19 16:42:00|2192.8|2192.5|2192.3|2192|2192.9|2192.6|2192.3|2192|34
1721407330000|2024-07-19 16:42:10|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.6|2191.3|191
1721407340000|2024-07-19 16:42:20|2191.9|2191.6|2191.9|2191.6|2192.2|2191.9|2191.8|2191.5|38
1721407350000|2024-07-19 16:42:30|2192.1|2191.8|2191.5|2191.2|2192.2|2191.9|2191.4|2191.1|107
1721407360000|2024-07-19 16:42:40|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2191.1|2190.8|25
1721407370000|2024-07-19 16:42:50|2191.1|2190.8|2191.2|2190.9|2191.5|2191.2|2191.1|2190.8|25
1721407380000|2024-07-19 16:43:00|2191.3|2191|2191.4|2191.1|2191.9|2191.6|2191.3|2191|25
1721407390000|2024-07-19 16:43:10|2191.5|2191.2|2191.7|2191.4|2191.9|2191.6|2191.3|2191|158
1721407400000|2024-07-19 16:43:20|2191.6|2191.3|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|23
1721407410000|2024-07-19 16:43:30|2191.8|2191.5|2191.2|2190.9|2191.9|2191.6|2191.2|2190.9|22
1721407420000|2024-07-19 16:43:40|2191.4|2191.1|2191.6|2191.3|2191.8|2191.5|2191.3|2191|19
1721407430000|2024-07-19 16:43:50|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.3|2191|19
1721407440000|2024-07-19 16:44:00|2191.5|2191.2|2191.6|2191.3|2191.9|2191.6|2191.5|2191.2|47
1721407450000|2024-07-19 16:44:10|2191.8|2191.5|2191.5|2191.2|2191.8|2191.5|2191.3|2191|15
1721407460000|2024-07-19 16:44:20|2191.4|2191.1|2191|2190.7|2191.5|2191.2|2190.9|2190.6|48
1721407470000|2024-07-19 16:44:30|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|31
1721407480000|2024-07-19 16:44:40|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191|2190.7|43
1721407490000|2024-07-19 16:44:50|2191.3|2191|2191.2|2190.9|2191.4|2191.1|2191|2190.7|24
1721407500000|2024-07-19 16:45:00|2191|2190.7|2190.8|2190.5|2191.3|2191|2190.7|2190.4|55
1721407510000|2024-07-19 16:45:10|2190.9|2190.6|2190.9|2190.6|2191.1|2190.8|2190.5|2190.2|63
1721407520000|2024-07-19 16:45:20|2191|2190.7|2190.4|2190.1|2191|2190.7|2190.4|2190.1|47
1721407530000|2024-07-19 16:45:30|2190.5|2190.2|2190.3|2190|2190.8|2190.5|2190.2|2189.9|32
1721407540000|2024-07-19 16:45:40|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|31
1721407550000|2024-07-19 16:45:50|2190.3|2190|2189.9|2189.6|2190.3|2190|2189.9|2189.6|88
1721407560000|2024-07-19 16:46:00|2190|2189.7|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|30
1721407570000|2024-07-19 16:46:10|2189.6|2189.3|2189|2188.7|2189.6|2189.3|2188.9|2188.6|38
1721407580000|2024-07-19 16:46:20|2189.1|2188.8|2188.7|2188.4|2189.2|2188.9|2188.5|2188.2|84
1721407590000|2024-07-19 16:46:30|2188.8|2188.5|2189.2|2188.9|2189.3|2189|2188.6|2188.3|82
1721407600000|2024-07-19 16:46:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|23
1721407610000|2024-07-19 16:46:50|2189|2188.7|2189.5|2189.2|2189.5|2189.2|2189|2188.7|20
1721407620000|2024-07-19 16:47:00|2189.3|2189|2189.1|2188.8|2189.5|2189.2|2188.9|2188.6|82
1721407630000|2024-07-19 16:47:10|2189.2|2188.9|2188.9|2188.6|2189.2|2188.9|2188.8|2188.5|26
1721407640000|2024-07-19 16:47:20|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|4
1721407650000|2024-07-19 16:47:30|2188.5|2188.2|2188.9|2188.6|2189.5|2189.2|2188.5|2188.2|36
1721407660000|2024-07-19 16:47:40|2189|2188.7|2189.1|2188.8|2189.4|2189.1|2189|2188.7|13
1721407670000|2024-07-19 16:47:50|2189.2|2188.9|2188.8|2188.5|2189.3|2189|2188.7|2188.4|13
1721407680000|2024-07-19 16:48:00|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.5|2188.2|30
1721407690000|2024-07-19 16:48:10|2188.8|2188.5|2189.1|2188.8|2189.2|2188.9|2188.8|2188.5|26
1721407700000|2024-07-19 16:48:20|2189|2188.7|2188.4|2188.1|2189|2188.7|2188.4|2188.1|53
1721407710000|2024-07-19 16:48:30|2188.3|2188|2188.3|2188|2188.6|2188.3|2188.3|2188|20
1721407720000|2024-07-19 16:48:40|2188.2|2187.9|2188.2|2187.9|2188.6|2188.3|2188|2187.7|119
1721407730000|2024-07-19 16:48:50|2188|2187.7|2188.4|2188.1|2188.6|2188.3|2187.8|2187.5|55
1721407740000|2024-07-19 16:49:00|2188.3|2188|2188.6|2188.3|2188.7|2188.4|2188.1|2187.8|16
1721407750000|2024-07-19 16:49:10|2188.4|2188.1|2189.2|2188.9|2189.2|2188.9|2188.4|2188.1|37
1721407760000|2024-07-19 16:49:20|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.2|2188.9|39
1721407770000|2024-07-19 16:49:30|2189.2|2188.9|2189.3|2189|2189.5|2189.2|2189.1|2188.8|32
1721407780000|2024-07-19 16:49:40|2189.2|2188.9|2189.3|2189|2189.5|2189.2|2189.2|2188.9|19
1721407790000|2024-07-19 16:49:50|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|20
1721407800000|2024-07-19 16:50:00|2189.8|2189.5|2190|2189.7|2190|2189.7|2189.6|2189.3|42
1721407810000|2024-07-19 16:50:10|2189.9|2189.6|2189.5|2189.2|2190.1|2189.8|2189.2|2188.9|53
1721407820000|2024-07-19 16:50:20|2189.4|2189.1|2189.3|2189|2189.7|2189.4|2189.2|2188.9|23
1721407830000|2024-07-19 16:50:30|2189.4|2189.1|2189.9|2189.6|2189.9|2189.6|2189.4|2189.1|31
1721407840000|2024-07-19 16:50:40|2190|2189.7|2190.3|2190|2190.3|2190|2189.8|2189.5|26
1721407850000|2024-07-19 16:50:50|2190.4|2190.1|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|39
1721407860000|2024-07-19 16:51:00|2190.4|2190.1|2190|2189.7|2190.7|2190.4|2189.9|2189.6|266
1721407870000|2024-07-19 16:51:10|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.7|2189.4|48
1721407880000|2024-07-19 16:51:20|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|1
1721407890000|2024-07-19 16:51:30|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.1|2187.8|50
1721407900000|2024-07-19 16:51:40|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.1|2187.8|52
1721407910000|2024-07-19 16:51:50|2188.4|2188.1|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|76
1721407920000|2024-07-19 16:52:00|2187.9|2187.6|2188|2187.7|2188.2|2187.9|2187.9|2187.6|31
1721407930000|2024-07-19 16:52:10|2188.1|2187.8|2187.5|2187.2|2188.1|2187.8|2187.5|2187.2|52
1721407940000|2024-07-19 16:52:20|2187.4|2187.1|2187.5|2187.2|2187.8|2187.5|2187.4|2187.1|38
1721407950000|2024-07-19 16:52:30|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.1|2186.8|60
1721407960000|2024-07-19 16:52:40|2187.2|2186.9|2187.6|2187.3|2187.7|2187.4|2187.2|2186.9|20
1721407970000|2024-07-19 16:52:50|2187.7|2187.4|2187.3|2187|2187.8|2187.5|2187.1|2186.8|21
1721407980000|2024-07-19 16:53:00|2187.4|2187.1|2187.5|2187.2|2187.7|2187.4|2187.4|2187.1|28
1721407990000|2024-07-19 16:53:10|2187.4|2187.1|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|83
1721408000000|2024-07-19 16:53:20|2187.1|2186.8|2186.9|2186.6|2187.2|2186.9|2186.8|2186.5|57
1721408010000|2024-07-19 16:53:30|2187|2186.7|2187.5|2187.2|2187.6|2187.3|2187|2186.7|24
1721408020000|2024-07-19 16:53:40|2187.4|2187.1|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|27
1721408030000|2024-07-19 16:53:50|2187.3|2187|2187|2186.7|2187.4|2187.1|2187|2186.7|21
1721408040000|2024-07-19 16:54:00|2187.1|2186.8|2187.3|2187|2187.4|2187.1|2187.1|2186.8|25
1721408050000|2024-07-19 16:54:10|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.1|2186.8|16
1721408060000|2024-07-19 16:54:20|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187|2186.7|15
1721408070000|2024-07-19 16:54:30|2187.3|2187|2187.8|2187.5|2187.8|2187.5|2187.3|2187|19
1721408080000|2024-07-19 16:54:40|2187.7|2187.4|2187.6|2187.3|2187.8|2187.5|2187.5|2187.2|33
1721408090000|2024-07-19 16:54:50|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|25
1721408100000|2024-07-19 16:55:00|2187.6|2187.3|2188.4|2188.1|2188.4|2188.1|2187.6|2187.3|36
1721408110000|2024-07-19 16:55:10|2188.5|2188.2|2188.8|2188.5|2189|2188.7|2188.5|2188.2|40
1721408120000|2024-07-19 16:55:20|2188.3|2188|2189|2188.7|2189.1|2188.8|2188|2187.7|36
1721408130000|2024-07-19 16:55:30|2189.1|2188.8|2188.4|2188.1|2189.1|2188.8|2188.3|2188|29
1721408140000|2024-07-19 16:55:40|2188.3|2188|2189|2188.7|2189|2188.7|2188.3|2188|41
1721408150000|2024-07-19 16:55:50|2189.1|2188.8|2188.8|2188.5|2189.2|2188.9|2188.7|2188.4|35
1721408160000|2024-07-19 16:56:00|2188.7|2188.4|2188.6|2188.3|2189|2188.7|2188.5|2188.2|14
1721408170000|2024-07-19 16:56:10|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|19
1721408180000|2024-07-19 16:56:20|2188.7|2188.4|2189.4|2189.1|2189.5|2189.2|2188.7|2188.4|32
1721408190000|2024-07-19 16:56:30|2189.3|2189|2189.6|2189.3|2189.6|2189.3|2189.3|2189|17
1721408200000|2024-07-19 16:56:40|2189.4|2189.1|2189.8|2189.5|2189.9|2189.6|2189.4|2189.1|73
1721408210000|2024-07-19 16:56:50|2189.7|2189.4|2190.1|2189.8|2190.1|2189.8|2189.5|2189.2|69
1721408220000|2024-07-19 16:57:00|2190.2|2189.9|2189.7|2189.4|2190.3|2190|2189.5|2189.2|45
1721408230000|2024-07-19 16:57:10|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|42
1721408240000|2024-07-19 16:57:20|2189.9|2189.6|2190.3|2190|2190.5|2190.2|2189.8|2189.5|26
1721408250000|2024-07-19 16:57:30|2190.2|2189.9|2190.8|2190.5|2190.8|2190.5|2190|2189.7|47
1721408260000|2024-07-19 16:57:40|2190.7|2190.4|2191.3|2191|2191.3|2191|2190.6|2190.3|113
1721408270000|2024-07-19 16:57:50|2191.4|2191.1|2191.8|2191.5|2191.8|2191.5|2191.4|2191.1|51
1721408280000|2024-07-19 16:58:00|2191.7|2191.4|2191.5|2191.2|2192|2191.7|2191.5|2191.2|82
1721408290000|2024-07-19 16:58:10|2191.6|2191.3|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|29
1721408300000|2024-07-19 16:58:20|2191.9|2191.6|2191.6|2191.3|2191.9|2191.6|2191.5|2191.2|27
1721408310000|2024-07-19 16:58:30|2191.4|2191.1|2192.1|2191.8|2192.1|2191.8|2191.4|2191.1|83
1721408320000|2024-07-19 16:58:40|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|28
1721408330000|2024-07-19 16:58:50|2192.1|2191.8|2192.3|2192|2192.6|2192.3|2192.1|2191.8|83
1721408340000|2024-07-19 16:59:00|2192.2|2191.9|2190.7|2190.4|2192.4|2192.1|2190.7|2190.4|192
1721408350000|2024-07-19 16:59:10|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|41
1721408360000|2024-07-19 16:59:20|2190.6|2190.3|2191.3|2191|2191.3|2191|2190.5|2190.2|34
1721408370000|2024-07-19 16:59:30|2191.2|2190.9|2190.9|2190.6|2191.3|2191|2190.7|2190.4|43
1721408380000|2024-07-19 16:59:40|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.6|2190.3|75
1721408390000|2024-07-19 16:59:50|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2190.9|2190.6|27
1721408400000|2024-07-19 17:00:00|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2190.6|2190.3|28
1721408410000|2024-07-19 17:00:10|2190.6|2190.3|2190.5|2190.2|2190.8|2190.5|2190.4|2190.1|30
1721408420000|2024-07-19 17:00:20|2190.4|2190.1|2190.8|2190.5|2190.8|2190.5|2190.1|2189.8|34
1721408430000|2024-07-19 17:00:30|2190.7|2190.4|2190.2|2189.9|2190.8|2190.5|2190.2|2189.9|22
1721408440000|2024-07-19 17:00:40|2190.1|2189.8|2190.6|2190.3|2190.6|2190.3|2190|2189.7|31
1721408450000|2024-07-19 17:00:50|2190.7|2190.4|2191.2|2190.9|2191.2|2190.9|2190.7|2190.4|77
1721408460000|2024-07-19 17:01:00|2191.3|2191|2192|2191.7|2192|2191.7|2191.3|2191|26
1721408470000|2024-07-19 17:01:10|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.7|2191.4|35
1721408480000|2024-07-19 17:01:20|2191.8|2191.5|2191.2|2190.9|2191.8|2191.5|2191.2|2190.9|40
1721408490000|2024-07-19 17:01:30|2191.3|2191|2190.5|2190.2|2191.3|2191|2190.3|2190|68
1721408500000|2024-07-19 17:01:40|2190.4|2190.1|2190|2189.7|2190.8|2190.5|2190|2189.7|27
1721408510000|2024-07-19 17:01:50|2189.9|2189.6|2189.8|2189.5|2190|2189.7|2189.7|2189.4|39
1721408520000|2024-07-19 17:02:00|2189.7|2189.4|2189.7|2189.4|2190|2189.7|2189.5|2189.2|53
1721408530000|2024-07-19 17:02:10|2189.5|2189.2|2188.7|2188.4|2189.5|2189.2|2188.6|2188.3|81
1721408540000|2024-07-19 17:02:20|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.3|2188|94
1721408550000|2024-07-19 17:02:30|2188.7|2188.4|2189|2188.7|2189.2|2188.9|2188.7|2188.4|73
1721408560000|2024-07-19 17:02:40|2189.1|2188.8|2188.8|2188.5|2189.5|2189.2|2188.7|2188.4|48
1721408570000|2024-07-19 17:02:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2187.9|2187.6|93
1721408580000|2024-07-19 17:03:00|2188.6|2188.3|2189|2188.7|2189|2188.7|2188.3|2188|89
1721408590000|2024-07-19 17:03:10|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|23
1721408600000|2024-07-19 17:03:20|2188.6|2188.3|2189.1|2188.8|2189.1|2188.8|2188.5|2188.2|48
1721408610000|2024-07-19 17:03:30|2189|2188.7|2189.4|2189.1|2189.4|2189.1|2188.4|2188.1|29
1721408620000|2024-07-19 17:03:40|2189.3|2189|2189.4|2189.1|2189.6|2189.3|2189.3|2189|17
1721408630000|2024-07-19 17:03:50|2189.3|2189|2188.8|2188.5|2189.4|2189.1|2188.8|2188.5|28
1721408640000|2024-07-19 17:04:00|2189|2188.7|2189|2188.7|2189|2188.7|2188.7|2188.4|74
1721408650000|2024-07-19 17:04:10|2188.9|2188.6|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|19
1721408660000|2024-07-19 17:04:20|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.7|2188.4|26
1721408670000|2024-07-19 17:04:30|2188.9|2188.6|2189.5|2189.2|2189.5|2189.2|2188.9|2188.6|62
1721408680000|2024-07-19 17:04:40|2189.1|2188.8|2188.7|2188.4|2189.2|2188.9|2188.6|2188.3|33
1721408690000|2024-07-19 17:04:50|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.5|2188.2|143
1721408700000|2024-07-19 17:05:00|2189.2|2188.9|2189.4|2189.1|2189.5|2189.2|2189.2|2188.9|35
1721408710000|2024-07-19 17:05:10|2189.3|2189|2189.1|2188.8|2189.6|2189.3|2188.9|2188.6|45
1721408720000|2024-07-19 17:05:20|2189|2188.7|2189.2|2188.9|2189.3|2189|2189|2188.7|62
1721408730000|2024-07-19 17:05:30|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2188.8|2188.5|27
1721408740000|2024-07-19 17:05:40|2188.9|2188.6|2188.9|2188.6|2189.1|2188.8|2188.8|2188.5|24
1721408750000|2024-07-19 17:05:50|2189|2188.7|2189.3|2189|2189.5|2189.2|2188.6|2188.3|180
1721408760000|2024-07-19 17:06:00|2189.2|2188.9|2189.4|2189.1|2189.6|2189.3|2188.9|2188.6|54
1721408770000|2024-07-19 17:06:10|2189.3|2189|2189.4|2189.1|2189.5|2189.2|2188.9|2188.6|24
1721408780000|2024-07-19 17:06:20|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.3|2189|23
1721408790000|2024-07-19 17:06:30|2189.4|2189.1|2189.6|2189.3|2189.7|2189.4|2189.3|2189|25
1721408800000|2024-07-19 17:06:40|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2188.9|2188.6|63
1721408810000|2024-07-19 17:06:50|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189|2188.7|22
1721408820000|2024-07-19 17:07:00|2189|2188.7|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|155
1721408830000|2024-07-19 17:07:10|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.7|2188.4|53
1721408840000|2024-07-19 17:07:20|2189.3|2189|2188.9|2188.6|2189.3|2189|2188.7|2188.4|87
1721408850000|2024-07-19 17:07:30|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.6|2188.3|77
1721408860000|2024-07-19 17:07:40|2188.6|2188.3|2188|2187.7|2188.6|2188.3|2187.8|2187.5|73
1721408870000|2024-07-19 17:07:50|2188.1|2187.8|2188.4|2188.1|2188.4|2188.1|2188|2187.7|30
1721408880000|2024-07-19 17:08:00|2188.3|2188|2188.6|2188.3|2188.9|2188.6|2188.3|2188|70
1721408890000|2024-07-19 17:08:10|2188.7|2188.4|2188.6|2188.3|2189|2188.7|2188.5|2188.2|29
1721408900000|2024-07-19 17:08:20|2188.5|2188.2|2188.3|2188|2188.6|2188.3|2188.2|2187.9|30
1721408910000|2024-07-19 17:08:30|2188.4|2188.1|2188.1|2187.8|2188.6|2188.3|2188|2187.7|20
1721408920000|2024-07-19 17:08:40|2188|2187.7|2188.2|2187.9|2188.3|2188|2187.9|2187.6|22
1721408930000|2024-07-19 17:08:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2187.8|2187.5|15
1721408940000|2024-07-19 17:09:00|2187.9|2187.6|2187.8|2187.5|2188|2187.7|2187.5|2187.2|58
1721408950000|2024-07-19 17:09:10|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.7|2187.4|17
1721408960000|2024-07-19 17:09:20|2188|2187.7|2188|2187.7|2188|2187.7|2187.8|2187.5|13
1721408970000|2024-07-19 17:09:30|2188.3|2188|2189|2188.7|2189|2188.7|2188.3|2188|41
1721408980000|2024-07-19 17:09:40|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|21
1721408990000|2024-07-19 17:09:50|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.1|2188.8|40
1721409000000|2024-07-19 17:10:00|2189.5|2189.2|2188.9|2188.6|2189.6|2189.3|2188.8|2188.5|43
1721409010000|2024-07-19 17:10:10|2189|2188.7|2189.1|2188.8|2189.3|2189|2188.8|2188.5|16
1721409020000|2024-07-19 17:10:20|2189.2|2188.9|2189.6|2189.3|2189.7|2189.4|2189.2|2188.9|21
1721409030000|2024-07-19 17:10:30|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|54
1721409040000|2024-07-19 17:10:40|2189.6|2189.3|2189.8|2189.5|2190|2189.7|2189.6|2189.3|35
1721409050000|2024-07-19 17:10:50|2189.7|2189.4|2189|2188.7|2189.8|2189.5|2188.9|2188.6|47
1721409060000|2024-07-19 17:11:00|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.6|2188.3|29
1721409070000|2024-07-19 17:11:10|2188.9|2188.6|2188.7|2188.4|2189.2|2188.9|2188.6|2188.3|109
1721409080000|2024-07-19 17:11:20|2188.6|2188.3|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|12
1721409090000|2024-07-19 17:11:30|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2188.2|2187.9|19
1721409100000|2024-07-19 17:11:40|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.1|2187.8|39
1721409110000|2024-07-19 17:11:50|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|25
1721409120000|2024-07-19 17:12:00|2187.7|2187.4|2187.6|2187.3|2187.9|2187.6|2187.6|2187.3|56
1721409130000|2024-07-19 17:12:10|2187.7|2187.4|2187.7|2187.4|2188|2187.7|2187.6|2187.3|48
1721409140000|2024-07-19 17:12:20|2187.9|2187.6|2188.1|2187.8|2188.6|2188.3|2187.9|2187.6|157
1721409150000|2024-07-19 17:12:30|2188.2|2187.9|2188.4|2188.1|2188.5|2188.2|2188.2|2187.9|22
1721409160000|2024-07-19 17:12:40|2188.3|2188|2188.9|2188.6|2188.9|2188.6|2188.3|2188|119
1721409170000|2024-07-19 17:12:50|2189|2188.7|2189.2|2188.9|2189.3|2189|2188.8|2188.5|26
1721409180000|2024-07-19 17:13:00|2189.1|2188.8|2189.4|2189.1|2189.6|2189.3|2188.9|2188.6|95
1721409190000|2024-07-19 17:13:10|2189.5|2189.2|2189|2188.7|2189.6|2189.3|2189|2188.7|23
1721409200000|2024-07-19 17:13:20|2189.1|2188.8|2188.8|2188.5|2189.3|2189|2188.8|2188.5|20
1721409210000|2024-07-19 17:13:30|2188.7|2188.4|2188.3|2188|2188.8|2188.5|2188.3|2188|15
1721409220000|2024-07-19 17:13:40|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|33
1721409230000|2024-07-19 17:13:50|2188.4|2188.1|2187.8|2187.5|2188.4|2188.1|2187.8|2187.5|11
1721409240000|2024-07-19 17:14:00|2188|2187.7|2187.5|2187.2|2188.1|2187.8|2187.5|2187.2|38
1721409250000|2024-07-19 17:14:10|2187.8|2187.5|2187.9|2187.6|2188.2|2187.9|2187.7|2187.4|78
1721409260000|2024-07-19 17:14:20|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.9|2187.6|27
1721409270000|2024-07-19 17:14:30|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.8|2187.5|19
1721409280000|2024-07-19 17:14:40|2188.1|2187.8|2188.3|2188|2188.6|2188.3|2188|2187.7|36
1721409290000|2024-07-19 17:14:50|2188.2|2187.9|2188.6|2188.3|2188.7|2188.4|2188.2|2187.9|23
1721409300000|2024-07-19 17:15:00|2188.7|2188.4|2188.6|2188.3|2189|2188.7|2188.3|2188|42
1721409310000|2024-07-19 17:15:10|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|19
1721409320000|2024-07-19 17:15:20|2188.6|2188.3|2188.9|2188.6|2189.1|2188.8|2188.6|2188.3|26
1721409330000|2024-07-19 17:15:30|2188.8|2188.5|2188.3|2188|2188.9|2188.6|2188.1|2187.8|40
1721409340000|2024-07-19 17:15:40|2188.2|2187.9|2188.7|2188.4|2188.8|2188.5|2188.1|2187.8|18
1721409350000|2024-07-19 17:15:50|2188.8|2188.5|2189.1|2188.8|2189.2|2188.9|2188.7|2188.4|15
1721409360000|2024-07-19 17:16:00|2189.2|2188.9|2188.5|2188.2|2189.2|2188.9|2188.5|2188.2|33
1721409370000|2024-07-19 17:16:10|2188.6|2188.3|2188.9|2188.6|2189|2188.7|2188.5|2188.2|13
1721409380000|2024-07-19 17:16:20|2188.7|2188.4|2188.3|2188|2188.9|2188.6|2188.3|2188|29
1721409390000|2024-07-19 17:16:30|2188.4|2188.1|2188|2187.7|2188.4|2188.1|2188|2187.7|32
1721409400000|2024-07-19 17:16:40|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|33
1721409410000|2024-07-19 17:16:50|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.9|2187.6|13
1721409420000|2024-07-19 17:17:00|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188|2187.7|27
1721409430000|2024-07-19 17:17:10|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.7|2187.4|27
1721409440000|2024-07-19 17:17:20|2187.8|2187.5|2188.1|2187.8|2188.2|2187.9|2187.8|2187.5|50
1721409450000|2024-07-19 17:17:30|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|33
1721409460000|2024-07-19 17:17:40|2187.9|2187.6|2188.1|2187.8|2188.2|2187.9|2187.7|2187.4|24
1721409470000|2024-07-19 17:17:50|2188|2187.7|2188.1|2187.8|2188.2|2187.9|2188|2187.7|16
1721409480000|2024-07-19 17:18:00|2188|2187.7|2188.3|2188|2188.3|2188|2188|2187.7|29
1721409490000|2024-07-19 17:18:10|2188.2|2187.9|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|26
1721409500000|2024-07-19 17:18:20|2188.2|2187.9|2187.7|2187.4|2188.2|2187.9|2187.7|2187.4|17
1721409510000|2024-07-19 17:18:30|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|16
1721409520000|2024-07-19 17:18:40|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|23
1721409530000|2024-07-19 17:18:50|2187.6|2187.3|2187.2|2186.9|2187.7|2187.4|2187.2|2186.9|146
1721409540000|2024-07-19 17:19:00|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|42
1721409550000|2024-07-19 17:19:10|2187.2|2186.9|2186.9|2186.6|2187.5|2187.2|2186.8|2186.5|170
1721409560000|2024-07-19 17:19:20|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.2|2185.9|86
1721409570000|2024-07-19 17:19:30|2186.2|2185.9|2186.7|2186.4|2186.8|2186.5|2186.2|2185.9|32
1721409580000|2024-07-19 17:19:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|37
1721409590000|2024-07-19 17:19:50|2187|2186.7|2187|2186.7|2187.2|2186.9|2186.9|2186.6|29
1721409600000|2024-07-19 17:20:00|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|17
1721409610000|2024-07-19 17:20:10|2187.1|2186.8|2186.5|2186.2|2187.1|2186.8|2186.3|2186|37
1721409620000|2024-07-19 17:20:20|2186.4|2186.1|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|23
1721409630000|2024-07-19 17:20:30|2186.7|2186.4|2186.4|2186.1|2186.9|2186.6|2186.3|2186|25
1721409640000|2024-07-19 17:20:40|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.6|2185.3|83
1721409650000|2024-07-19 17:20:50|2186|2185.7|2185.6|2185.3|2186.1|2185.8|2185.5|2185.2|75
1721409660000|2024-07-19 17:21:00|2185.7|2185.4|2186.1|2185.8|2186.1|2185.8|2185.7|2185.4|46
1721409670000|2024-07-19 17:21:10|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186|2185.7|46
1721409680000|2024-07-19 17:21:20|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|34
1721409690000|2024-07-19 17:21:30|2186.5|2186.2|2186.3|2186|2186.7|2186.4|2186.3|2186|26
1721409700000|2024-07-19 17:21:40|2186.4|2186.1|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|53
1721409710000|2024-07-19 17:21:50|2187|2186.7|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|41
1721409720000|2024-07-19 17:22:00|2186.7|2186.4|2186.1|2185.8|2186.7|2186.4|2186.1|2185.8|35
1721409730000|2024-07-19 17:22:10|2186.2|2185.9|2186.3|2186|2186.4|2186.1|2186.2|2185.9|38
1721409740000|2024-07-19 17:22:20|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2186.1|2185.8|25
1721409750000|2024-07-19 17:22:30|2185.8|2185.5|2185.4|2185.1|2185.9|2185.6|2185.4|2185.1|106
1721409760000|2024-07-19 17:22:40|2185.3|2185|2184.6|2184.3|2185.3|2185|2184.6|2184.3|222
1721409770000|2024-07-19 17:22:50|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184|2183.7|138
1721409780000|2024-07-19 17:23:00|2184.4|2184.1|2184.1|2183.8|2184.9|2184.6|2184.1|2183.8|133
1721409790000|2024-07-19 17:23:10|2184|2183.7|2184.7|2184.4|2184.8|2184.5|2183.8|2183.5|74
1721409800000|2024-07-19 17:23:20|2184.9|2184.6|2184.5|2184.2|2185.1|2184.8|2184.5|2184.2|36
1721409810000|2024-07-19 17:23:30|2184.6|2184.3|2184.8|2184.5|2185|2184.7|2184.3|2184|67
1721409820000|2024-07-19 17:23:40|2184.7|2184.4|2184.6|2184.3|2185|2184.7|2184.4|2184.1|56
1721409830000|2024-07-19 17:23:50|2184.5|2184.2|2185|2184.7|2185|2184.7|2184.4|2184.1|27
1721409840000|2024-07-19 17:24:00|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2184.5|2184.2|163
1721409850000|2024-07-19 17:24:10|2185.1|2184.8|2185.3|2185|2185.4|2185.1|2184.9|2184.6|41
1721409860000|2024-07-19 17:24:20|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2185.2|2184.9|139
1721409870000|2024-07-19 17:24:30|2185.7|2185.4|2186.4|2186.1|2186.4|2186.1|2185.6|2185.3|157
1721409880000|2024-07-19 17:24:40|2186.7|2186.4|2187.2|2186.9|2187.2|2186.9|2186.6|2186.3|173
1721409890000|2024-07-19 17:24:50|2187.1|2186.8|2187.2|2186.9|2187.3|2187|2187.1|2186.8|29
1721409900000|2024-07-19 17:25:00|2187.3|2187|2188.5|2188.2|2188.6|2188.3|2187.2|2186.9|71
1721409910000|2024-07-19 17:25:10|2188.4|2188.1|2188.7|2188.4|2189|2188.7|2188.2|2187.9|59
1721409920000|2024-07-19 17:25:20|2188.9|2188.6|2189.3|2189|2189.4|2189.1|2188.7|2188.4|71
1721409930000|2024-07-19 17:25:30|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2188.9|2188.6|68
1721409940000|2024-07-19 17:25:40|2189.3|2189|2189.3|2189|2189.8|2189.5|2189|2188.7|216
1721409950000|2024-07-19 17:25:50|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189|2188.7|45
1721409960000|2024-07-19 17:26:00|2189.6|2189.3|2188.6|2188.3|2189.6|2189.3|2188.5|2188.2|54
1721409970000|2024-07-19 17:26:10|2188.5|2188.2|2189|2188.7|2189.1|2188.8|2188.4|2188.1|28
1721409980000|2024-07-19 17:26:20|2189.1|2188.8|2188.9|2188.6|2189.2|2188.9|2188.8|2188.5|22
1721409990000|2024-07-19 17:26:30|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.7|2188.4|24
1721410000000|2024-07-19 17:26:40|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|34
1721410010000|2024-07-19 17:26:50|2188.9|2188.6|2187.7|2187.4|2188.9|2188.6|2187.7|2187.4|45
1721410020000|2024-07-19 17:27:00|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|36
1721410030000|2024-07-19 17:27:10|2187.7|2187.4|2187.2|2186.9|2187.7|2187.4|2187.1|2186.8|32
1721410040000|2024-07-19 17:27:20|2187.1|2186.8|2187.5|2187.2|2187.7|2187.4|2187|2186.7|33
1721410050000|2024-07-19 17:27:30|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.4|2187.1|15
1721410060000|2024-07-19 17:27:40|2187.9|2187.6|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|15
1721410070000|2024-07-19 17:27:50|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.2|2186.9|17
1721410080000|2024-07-19 17:28:00|2187.6|2187.3|2188.2|2187.9|2188.5|2188.2|2187.6|2187.3|54
1721410090000|2024-07-19 17:28:10|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2187.9|2187.6|24
1721410100000|2024-07-19 17:28:20|2188.3|2188|2188|2187.7|2188.5|2188.2|2187.9|2187.6|17
1721410110000|2024-07-19 17:28:30|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188|2187.7|12
1721410120000|2024-07-19 17:28:40|2188|2187.7|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|14
1721410130000|2024-07-19 17:28:50|2187.9|2187.6|2187.1|2186.8|2187.9|2187.6|2187.1|2186.8|40
1721410140000|2024-07-19 17:29:00|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|18
1721410150000|2024-07-19 17:29:10|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.8|2186.5|10
1721410160000|2024-07-19 17:29:20|2186.8|2186.5|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|15
1721410170000|2024-07-19 17:29:30|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.1|2186.8|12
1721410180000|2024-07-19 17:29:40|2187.3|2187|2187.1|2186.8|2187.3|2187|2186.9|2186.6|14
1721410190000|2024-07-19 17:29:50|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.9|2186.6|19
1721410200000|2024-07-19 17:30:00|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.4|2186.1|45
1721410210000|2024-07-19 17:30:10|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|4
1721410220000|2024-07-19 17:30:20|2186.6|2186.3|2185.8|2185.5|2186.6|2186.3|2185.8|2185.5|47
1721410230000|2024-07-19 17:30:30|2185.7|2185.4|2185.2|2184.9|2185.7|2185.4|2185.2|2184.9|115
1721410240000|2024-07-19 17:30:40|2185.3|2185|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|48
1721410250000|2024-07-19 17:30:50|2185.3|2185|2185.2|2184.9|2185.5|2185.2|2185|2184.7|40
1721410260000|2024-07-19 17:31:00|2185.4|2185.1|2184.9|2184.6|2185.5|2185.2|2184.8|2184.5|62
1721410270000|2024-07-19 17:31:10|2185|2184.7|2185|2184.7|2185.3|2185|2184.9|2184.6|38
1721410280000|2024-07-19 17:31:20|2185.3|2185|2185.4|2185.1|2185.7|2185.4|2185.1|2184.8|45
1721410290000|2024-07-19 17:31:30|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.1|2184.8|23
1721410300000|2024-07-19 17:31:40|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.2|2184.9|16
1721410310000|2024-07-19 17:31:50|2185.5|2185.2|2185.4|2185.1|2185.7|2185.4|2185.3|2185|15
1721410320000|2024-07-19 17:32:00|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.3|2185|10
1721410330000|2024-07-19 17:32:10|2185.4|2185.1|2186.2|2185.9|2186.2|2185.9|2185.4|2185.1|40
1721410340000|2024-07-19 17:32:20|2186.4|2186.1|2186.1|2185.8|2186.7|2186.4|2186.1|2185.8|35
1721410350000|2024-07-19 17:32:30|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186|2185.7|14
1721410360000|2024-07-19 17:32:40|2186.5|2186.2|2186.3|2186|2186.6|2186.3|2186.2|2185.9|15
1721410370000|2024-07-19 17:32:50|2186.4|2186.1|2186.8|2186.5|2186.8|2186.5|2186.3|2186|9
1721410380000|2024-07-19 17:33:00|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.3|2186|16
1721410390000|2024-07-19 17:33:10|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|39
1721410400000|2024-07-19 17:33:20|2186.8|2186.5|2187|2186.7|2187.1|2186.8|2186.6|2186.3|9
1721410410000|2024-07-19 17:33:30|2186.9|2186.6|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|42
1721410420000|2024-07-19 17:33:40|2187.6|2187.3|2187.1|2186.8|2187.7|2187.4|2187.1|2186.8|26
1721410430000|2024-07-19 17:33:50|2187|2186.7|2186.1|2185.8|2187|2186.7|2186|2185.7|23
1721410440000|2024-07-19 17:34:00|2186.3|2186|2186.9|2186.6|2187|2186.7|2186.3|2186|38
1721410450000|2024-07-19 17:34:10|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.3|2186|23
1721410460000|2024-07-19 17:34:20|2186.2|2185.9|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|11
1721410470000|2024-07-19 17:34:30|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.2|2185.9|9
1721410480000|2024-07-19 17:34:40|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|11
1721410490000|2024-07-19 17:34:50|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|21
1721410500000|2024-07-19 17:35:00|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186|2185.7|20
1721410510000|2024-07-19 17:35:10|2186.2|2185.9|2186.2|2185.9|2186.6|2186.3|2186.1|2185.8|46
1721410520000|2024-07-19 17:35:20|2186.1|2185.8|2186|2185.7|2186.5|2186.2|2185.9|2185.6|16
1721410530000|2024-07-19 17:35:30|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|13
1721410540000|2024-07-19 17:35:40|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186|2185.7|9
1721410550000|2024-07-19 17:35:50|2186.1|2185.8|2186.3|2186|2186.6|2186.3|2186|2185.7|11
1721410560000|2024-07-19 17:36:00|2186.4|2186.1|2186.2|2185.9|2186.5|2186.2|2186.1|2185.8|19
1721410570000|2024-07-19 17:36:10|2186.3|2186|2187.1|2186.8|2187.2|2186.9|2186.3|2186|27
1721410580000|2024-07-19 17:36:20|2187|2186.7|2186.8|2186.5|2187.3|2187|2186.8|2186.5|12
1721410590000|2024-07-19 17:36:30|2186.9|2186.6|2187|2186.7|2187.2|2186.9|2186.6|2186.3|7
1721410600000|2024-07-19 17:36:40|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.1|2186.8|6
1721410610000|2024-07-19 17:36:50|2187.1|2186.8|2187.8|2187.5|2188|2187.7|2187.1|2186.8|34
1721410620000|2024-07-19 17:37:00|2187.7|2187.4|2187.4|2187.1|2188.1|2187.8|2187.2|2186.9|49
1721410630000|2024-07-19 17:37:10|2187.5|2187.2|2187.6|2187.3|2187.8|2187.5|2187.2|2186.9|31
1721410640000|2024-07-19 17:37:20|2187.8|2187.5|2188.4|2188.1|2188.5|2188.2|2187.8|2187.5|26
1721410650000|2024-07-19 17:37:30|2188.5|2188.2|2188.9|2188.6|2189|2188.7|2188.5|2188.2|39
1721410660000|2024-07-19 17:37:40|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.7|2188.4|15
1721410670000|2024-07-19 17:37:50|2188.8|2188.5|2189.2|2188.9|2189.6|2189.3|2188.7|2188.4|96
1721410680000|2024-07-19 17:38:00|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2188.9|2188.6|14
1721410690000|2024-07-19 17:38:10|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|26
1721410700000|2024-07-19 17:38:20|2189.4|2189.1|2190.4|2190.1|2190.5|2190.2|2189.4|2189.1|82
1721410710000|2024-07-19 17:38:30|2190.6|2190.3|2191.2|2190.9|2191.3|2191|2190.6|2190.3|38
1721410720000|2024-07-19 17:38:40|2191.1|2190.8|2191.2|2190.9|2191.3|2191|2191|2190.7|48
1721410730000|2024-07-19 17:38:50|2191.1|2190.8|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|97
1721410740000|2024-07-19 17:39:00|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.7|2190.4|74
1721410750000|2024-07-19 17:39:10|2191|2190.7|2190.4|2190.1|2191.2|2190.9|2190.4|2190.1|35
1721410760000|2024-07-19 17:39:20|2190.5|2190.2|2190.6|2190.3|2190.7|2190.4|2190.5|2190.2|29
1721410770000|2024-07-19 17:39:30|2190.5|2190.2|2190.4|2190.1|2190.7|2190.4|2190.4|2190.1|6
1721410780000|2024-07-19 17:39:40|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|80
1721410790000|2024-07-19 17:39:50|2190.6|2190.3|2190.5|2190.2|2190.9|2190.6|2190.4|2190.1|18
1721410800000|2024-07-19 17:40:00|2190.4|2190.1|2190.2|2189.9|2190.5|2190.2|2190.1|2189.8|19
1721410810000|2024-07-19 17:40:10|2189.9|2189.6|2189.7|2189.4|2190.1|2189.8|2189.6|2189.3|24
1721410820000|2024-07-19 17:40:20|2189.6|2189.3|2189.9|2189.6|2190|2189.7|2189.4|2189.1|24
1721410830000|2024-07-19 17:40:30|2189.8|2189.5|2189.5|2189.2|2189.9|2189.6|2189.5|2189.2|6
1721410840000|2024-07-19 17:40:40|2189.4|2189.1|2189.7|2189.4|2189.9|2189.6|2189.4|2189.1|9
1721410850000|2024-07-19 17:40:50|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2189.3|2189|11
1721410860000|2024-07-19 17:41:00|2189.4|2189.1|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|16
1721410870000|2024-07-19 17:41:10|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.1|2188.8|55
1721410880000|2024-07-19 17:41:20|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2188.8|2188.5|50
1721410890000|2024-07-19 17:41:30|2189.2|2188.9|2189.6|2189.3|2189.7|2189.4|2189.1|2188.8|11
1721410900000|2024-07-19 17:41:40|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|22
1721410910000|2024-07-19 17:41:50|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|39
1721410920000|2024-07-19 17:42:00|2189.7|2189.4|2188.6|2188.3|2189.7|2189.4|2188.6|2188.3|26
1721410930000|2024-07-19 17:42:10|2188.5|2188.2|2187.8|2187.5|2188.7|2188.4|2187.8|2187.5|105
1721410940000|2024-07-19 17:42:20|2187.7|2187.4|2187.8|2187.5|2187.9|2187.6|2187.6|2187.3|41
1721410950000|2024-07-19 17:42:30|2187.9|2187.6|2188.1|2187.8|2188.2|2187.9|2187.7|2187.4|22
1721410960000|2024-07-19 17:42:40|2188|2187.7|2187.2|2186.9|2188|2187.7|2187.1|2186.8|90
1721410970000|2024-07-19 17:42:50|2187.1|2186.8|2187.4|2187.1|2187.5|2187.2|2187.1|2186.8|32
1721410980000|2024-07-19 17:43:00|2187.3|2187|2186.7|2186.4|2187.3|2187|2186.7|2186.4|52
1721410990000|2024-07-19 17:43:10|2186.8|2186.5|2186.2|2185.9|2186.8|2186.5|2186.1|2185.8|80
1721411000000|2024-07-19 17:43:20|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2186.1|2185.8|31
1721411010000|2024-07-19 17:43:30|2186.4|2186.1|2186.1|2185.8|2186.5|2186.2|2186.1|2185.8|33
1721411020000|2024-07-19 17:43:40|2186.2|2185.9|2186.5|2186.2|2186.6|2186.3|2186.1|2185.8|23
1721411030000|2024-07-19 17:43:50|2186.3|2186|2186|2185.7|2186.4|2186.1|2186|2185.7|14
1721411040000|2024-07-19 17:44:00|2186.1|2185.8|2185.8|2185.5|2186.6|2186.3|2185.8|2185.5|52
1721411050000|2024-07-19 17:44:10|2185.7|2185.4|2186.6|2186.3|2186.6|2186.3|2185.7|2185.4|57
1721411060000|2024-07-19 17:44:20|2186.5|2186.2|2186.5|2186.2|2186.7|2186.4|2186.2|2185.9|53
1721411070000|2024-07-19 17:44:30|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186|2185.7|11
1721411080000|2024-07-19 17:44:40|2186.3|2186|2185.9|2185.6|2186.3|2186|2185.8|2185.5|9
1721411090000|2024-07-19 17:44:50|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2185.8|2185.5|20
1721411100000|2024-07-19 17:45:00|2186.4|2186.1|2186.8|2186.5|2187.1|2186.8|2186.4|2186.1|26
1721411110000|2024-07-19 17:45:10|2186.9|2186.6|2187.2|2186.9|2187.3|2187|2186.4|2186.1|34
1721411120000|2024-07-19 17:45:20|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.2|2186.9|15
1721411130000|2024-07-19 17:45:30|2187.5|2187.2|2187.1|2186.8|2187.6|2187.3|2187|2186.7|28
1721411140000|2024-07-19 17:45:40|2187.3|2187|2187.2|2186.9|2187.5|2187.2|2187.2|2186.9|21
1721411150000|2024-07-19 17:45:50|2187.4|2187.1|2187.8|2187.5|2187.8|2187.5|2187.4|2187.1|11
1721411160000|2024-07-19 17:46:00|2187.9|2187.6|2188.5|2188.2|2188.6|2188.3|2187.8|2187.5|68
1721411170000|2024-07-19 17:46:10|2188.4|2188.1|2189.2|2188.9|2189.2|2188.9|2188.2|2187.9|43
1721411180000|2024-07-19 17:46:20|2189|2188.7|2189.5|2189.2|2189.6|2189.3|2189|2188.7|45
1721411190000|2024-07-19 17:46:30|2189.3|2189|2189.8|2189.5|2189.8|2189.5|2189.2|2188.9|30
1721411200000|2024-07-19 17:46:40|2189.7|2189.4|2189.5|2189.2|2189.7|2189.4|2189.1|2188.8|30
1721411210000|2024-07-19 17:46:50|2189.4|2189.1|2189.3|2189|2189.7|2189.4|2189|2188.7|344
1721411220000|2024-07-19 17:47:00|2189.2|2188.9|2189|2188.7|2189.5|2189.2|2189|2188.7|39
1721411230000|2024-07-19 17:47:10|2188.9|2188.6|2188.9|2188.6|2189.2|2188.9|2188.7|2188.4|18
1721411240000|2024-07-19 17:47:20|2189.2|2188.9|2188.4|2188.1|2189.2|2188.9|2188.4|2188.1|59
1721411250000|2024-07-19 17:47:30|2188.5|2188.2|2188.8|2188.5|2188.8|2188.5|2188.4|2188.1|55
1721411260000|2024-07-19 17:47:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|37
1721411270000|2024-07-19 17:47:50|2188.9|2188.6|2189.1|2188.8|2189.3|2189|2188.9|2188.6|23
1721411280000|2024-07-19 17:48:00|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.8|2188.5|16
1721411290000|2024-07-19 17:48:10|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2188.9|2188.6|12
1721411300000|2024-07-19 17:48:20|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2188.9|2188.6|13
1721411310000|2024-07-19 17:48:30|2188.9|2188.6|2189|2188.7|2189.1|2188.8|2188.8|2188.5|12
1721411320000|2024-07-19 17:48:40|2189.1|2188.8|2189.7|2189.4|2189.7|2189.4|2189|2188.7|22
1721411330000|2024-07-19 17:48:50|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|19
1721411340000|2024-07-19 17:49:00|2189.8|2189.5|2189.5|2189.2|2189.9|2189.6|2189.4|2189.1|14
1721411350000|2024-07-19 17:49:10|2189.6|2189.3|2189.8|2189.5|2190|2189.7|2189.5|2189.2|24
1721411360000|2024-07-19 17:49:20|2189.7|2189.4|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|10
1721411370000|2024-07-19 17:49:30|2189.7|2189.4|2190.2|2189.9|2190.4|2190.1|2189.6|2189.3|63
1721411380000|2024-07-19 17:49:40|2190.1|2189.8|2190.1|2189.8|2190.4|2190.1|2189.9|2189.6|38
1721411390000|2024-07-19 17:49:50|2190|2189.7|2190|2189.7|2190|2189.7|2189.7|2189.4|43
1721411400000|2024-07-19 17:50:00|2190.1|2189.8|2189|2188.7|2190.1|2189.8|2189|2188.7|46
1721411410000|2024-07-19 17:50:10|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.7|2188.4|18
1721411420000|2024-07-19 17:50:20|2188.9|2188.6|2189.1|2188.8|2189.3|2189|2188.9|2188.6|4
1721411430000|2024-07-19 17:50:30|2189.2|2188.9|2189.8|2189.5|2189.8|2189.5|2189.2|2188.9|10
1721411440000|2024-07-19 17:50:40|2189.7|2189.4|2189.9|2189.6|2190.1|2189.8|2189.7|2189.4|24
1721411450000|2024-07-19 17:50:50|2190.1|2189.8|2189.8|2189.5|2190.3|2190|2189.6|2189.3|15
1721411460000|2024-07-19 17:51:00|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|11
1721411470000|2024-07-19 17:51:10|2189.8|2189.5|2190.5|2190.2|2190.5|2190.2|2189.8|2189.5|31
1721411480000|2024-07-19 17:51:20|2190.4|2190.1|2190.3|2190|2190.5|2190.2|2190.1|2189.8|11
1721411490000|2024-07-19 17:51:30|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|5
1721411500000|2024-07-19 17:51:40|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|20
1721411510000|2024-07-19 17:51:50|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2189.9|2189.6|7
1721411520000|2024-07-19 17:52:00|2189.8|2189.5|2189.2|2188.9|2189.9|2189.6|2189.2|2188.9|27
1721411530000|2024-07-19 17:52:10|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.1|2188.8|15
1721411540000|2024-07-19 17:52:20|2189.1|2188.8|2188.6|2188.3|2189.1|2188.8|2188.4|2188.1|16
1721411550000|2024-07-19 17:52:30|2188.5|2188.2|2187.8|2187.5|2188.5|2188.2|2187.8|2187.5|33
1721411560000|2024-07-19 17:52:40|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|20
1721411570000|2024-07-19 17:52:50|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.5|2187.2|21
1721411580000|2024-07-19 17:53:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.6|2187.3|15
1721411590000|2024-07-19 17:53:10|2188|2187.7|2188|2187.7|2188.3|2188|2187.9|2187.6|23
1721411600000|2024-07-19 17:53:20|2188.1|2187.8|2187.6|2187.3|2188.1|2187.8|2187.6|2187.3|3
1721411610000|2024-07-19 17:53:30|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|11
1721411620000|2024-07-19 17:53:40|2187.7|2187.4|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|9
1721411630000|2024-07-19 17:53:50|2188|2187.7|2188.4|2188.1|2188.5|2188.2|2188|2187.7|14
1721411640000|2024-07-19 17:54:00|2188.3|2188|2188.3|2188|2188.6|2188.3|2188.2|2187.9|29
1721411650000|2024-07-19 17:54:10|2188.4|2188.1|2188|2187.7|2188.6|2188.3|2187.9|2187.6|43
1721411660000|2024-07-19 17:54:20|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|21
1721411670000|2024-07-19 17:54:30|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|52
1721411680000|2024-07-19 17:54:40|2188.6|2188.3|2188.9|2188.6|2188.9|2188.6|2188.6|2188.3|20
1721411690000|2024-07-19 17:54:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|20
1721411700000|2024-07-19 17:55:00|2188.9|2188.6|2189.1|2188.8|2189.2|2188.9|2188.6|2188.3|55
1721411710000|2024-07-19 17:55:10|2189.2|2188.9|2189.2|2188.9|2189.3|2189|2189|2188.7|17
1721411720000|2024-07-19 17:55:20|2189.1|2188.8|2189.3|2189|2189.3|2189|2188.9|2188.6|26
1721411730000|2024-07-19 17:55:30|2189.2|2188.9|2189.4|2189.1|2189.5|2189.2|2189|2188.7|26
1721411740000|2024-07-19 17:55:40|2189.5|2189.2|2189.1|2188.8|2189.5|2189.2|2189|2188.7|32
1721411750000|2024-07-19 17:55:50|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|25
1721411760000|2024-07-19 17:56:00|2189.5|2189.2|2189.8|2189.5|2190.1|2189.8|2189.3|2189|53
1721411770000|2024-07-19 17:56:10|2189.9|2189.6|2190|2189.7|2190.2|2189.9|2189.9|2189.6|19
1721411780000|2024-07-19 17:56:20|2189.9|2189.6|2190|2189.7|2190.1|2189.8|2189.6|2189.3|19
1721411790000|2024-07-19 17:56:30|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190.1|2189.8|20
1721411800000|2024-07-19 17:56:40|2190.2|2189.9|2190.9|2190.6|2191|2190.7|2190.2|2189.9|30
1721411810000|2024-07-19 17:56:50|2191|2190.7|2190.5|2190.2|2191|2190.7|2190.5|2190.2|36
1721411820000|2024-07-19 17:57:00|2190.6|2190.3|2191.3|2191|2191.3|2191|2190.6|2190.3|57
1721411830000|2024-07-19 17:57:10|2191.4|2191.1|2191.2|2190.9|2191.7|2191.4|2191.2|2190.9|40
1721411840000|2024-07-19 17:57:20|2191.1|2190.8|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|23
1721411850000|2024-07-19 17:57:30|2191.4|2191.1|2191.8|2191.5|2191.9|2191.6|2191.2|2190.9|117
1721411860000|2024-07-19 17:57:40|2191.9|2191.6|2191.2|2190.9|2192.2|2191.9|2191.1|2190.8|148
1721411870000|2024-07-19 17:57:50|2191.1|2190.8|2191|2190.7|2191.3|2191|2190.8|2190.5|41
1721411880000|2024-07-19 17:58:00|2190.9|2190.6|2191.7|2191.4|2191.7|2191.4|2190.8|2190.5|17
1721411890000|2024-07-19 17:58:10|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.4|2191.1|35
1721411900000|2024-07-19 17:58:20|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.2|2190.9|13
1721411910000|2024-07-19 17:58:30|2191.4|2191.1|2191.9|2191.6|2191.9|2191.6|2191.3|2191|19
1721411920000|2024-07-19 17:58:40|2191.8|2191.5|2191.9|2191.6|2192|2191.7|2191.8|2191.5|28
1721411930000|2024-07-19 17:58:50|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|8
1721411940000|2024-07-19 17:59:00|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|65
1721411950000|2024-07-19 17:59:10|2192.2|2191.9|2192.8|2192.5|2192.8|2192.5|2192.2|2191.9|131
1721411960000|2024-07-19 17:59:20|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.6|2192.3|192
1721411970000|2024-07-19 17:59:30|2193.2|2192.9|2193|2192.7|2193.3|2193|2192.9|2192.6|76
1721411980000|2024-07-19 17:59:40|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193|2192.7|56
1721411990000|2024-07-19 17:59:50|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|30
1721412000000|2024-07-19 18:00:00|2192.9|2192.6|2192.2|2191.9|2192.9|2192.6|2192.1|2191.8|97
1721412010000|2024-07-19 18:00:10|2192.1|2191.8|2193.2|2192.9|2193.2|2192.9|2191.9|2191.6|76
1721412020000|2024-07-19 18:00:20|2193.3|2193|2192.2|2191.9|2193.3|2193|2192.2|2191.9|66
1721412030000|2024-07-19 18:00:30|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2191.9|2191.6|50
1721412040000|2024-07-19 18:00:40|2192|2191.7|2191.7|2191.4|2192.2|2191.9|2191.6|2191.3|118
1721412050000|2024-07-19 18:00:50|2191.6|2191.3|2191.7|2191.4|2191.9|2191.6|2191.5|2191.2|43
1721412060000|2024-07-19 18:01:00|2191.8|2191.5|2191.8|2191.5|2192|2191.7|2191.6|2191.3|37
1721412070000|2024-07-19 18:01:10|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.7|2191.4|20
1721412080000|2024-07-19 18:01:20|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|11
1721412090000|2024-07-19 18:01:30|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.6|2191.3|15
1721412100000|2024-07-19 18:01:40|2191.7|2191.4|2192.3|2192|2192.3|2192|2191.7|2191.4|25
1721412110000|2024-07-19 18:01:50|2192.4|2192.1|2192.6|2192.3|2192.7|2192.4|2192.3|2192|45
1721412120000|2024-07-19 18:02:00|2192.4|2192.1|2192.6|2192.3|2192.8|2192.5|2192.3|2192|40
1721412130000|2024-07-19 18:02:10|2192.8|2192.5|2191.5|2191.2|2192.8|2192.5|2191.5|2191.2|30
1721412140000|2024-07-19 18:02:20|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.3|2191|23
1721412150000|2024-07-19 18:02:30|2191.7|2191.4|2192.6|2192.3|2192.6|2192.3|2191.6|2191.3|28
1721412160000|2024-07-19 18:02:40|2192.5|2192.2|2191.9|2191.6|2192.5|2192.2|2191.7|2191.4|19
1721412170000|2024-07-19 18:02:50|2192.1|2191.8|2192.4|2192.1|2192.5|2192.2|2192.1|2191.8|27
1721412180000|2024-07-19 18:03:00|2192.3|2192|2192|2191.7|2192.4|2192.1|2191.9|2191.6|17
1721412190000|2024-07-19 18:03:10|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|17
1721412200000|2024-07-19 18:03:20|2191.7|2191.4|2190.9|2190.6|2191.7|2191.4|2190.9|2190.6|47
1721412210000|2024-07-19 18:03:30|2191|2190.7|2190.4|2190.1|2191.1|2190.8|2190.4|2190.1|99
1721412220000|2024-07-19 18:03:40|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|17
1721412230000|2024-07-19 18:03:50|2190.5|2190.2|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|28
1721412240000|2024-07-19 18:04:00|2190.3|2190|2189.7|2189.4|2190.4|2190.1|2189.7|2189.4|97
1721412250000|2024-07-19 18:04:10|2189.6|2189.3|2189.1|2188.8|2189.6|2189.3|2189.1|2188.8|66
1721412260000|2024-07-19 18:04:20|2189|2188.7|2189.4|2189.1|2189.4|2189.1|2188.7|2188.4|71
1721412270000|2024-07-19 18:04:30|2189.5|2189.2|2189.4|2189.1|2189.8|2189.5|2189.1|2188.8|38
1721412280000|2024-07-19 18:04:40|2189.5|2189.2|2188.8|2188.5|2189.5|2189.2|2188.8|2188.5|38
1721412290000|2024-07-19 18:04:50|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.6|2188.3|23
1721412300000|2024-07-19 18:05:00|2189.1|2188.8|2188.7|2188.4|2189.3|2189|2188.7|2188.4|36
1721412310000|2024-07-19 18:05:10|2188.6|2188.3|2189.1|2188.8|2189.1|2188.8|2188.5|2188.2|17
1721412320000|2024-07-19 18:05:20|2189.2|2188.9|2189|2188.7|2189.3|2189|2188.8|2188.5|23
1721412330000|2024-07-19 18:05:30|2189.1|2188.8|2188.9|2188.6|2189.4|2189.1|2188.8|2188.5|34
1721412340000|2024-07-19 18:05:40|2189.1|2188.8|2189.5|2189.2|2189.5|2189.2|2189|2188.7|39
1721412350000|2024-07-19 18:05:50|2189.4|2189.1|2188.9|2188.6|2189.4|2189.1|2188.8|2188.5|10
1721412360000|2024-07-19 18:06:00|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.4|2188.1|22
1721412370000|2024-07-19 18:06:10|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.4|2188.1|6
1721412380000|2024-07-19 18:06:20|2188.7|2188.4|2188.5|2188.2|2188.9|2188.6|2188.4|2188.1|140
1721412390000|2024-07-19 18:06:30|2188.6|2188.3|2189|2188.7|2189|2188.7|2188.5|2188.2|27
1721412400000|2024-07-19 18:06:40|2189.1|2188.8|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|11
1721412410000|2024-07-19 18:06:50|2188.7|2188.4|2189|2188.7|2189.2|2188.9|2188.6|2188.3|36
1721412420000|2024-07-19 18:07:00|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|9
1721412430000|2024-07-19 18:07:10|2189.3|2189|2189|2188.7|2189.4|2189.1|2189|2188.7|6
1721412440000|2024-07-19 18:07:20|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2188.7|2188.4|10
1721412450000|2024-07-19 18:07:30|2189.3|2189|2189.1|2188.8|2189.3|2189|2188.9|2188.6|14
1721412460000|2024-07-19 18:07:40|2189|2188.7|2189.9|2189.6|2189.9|2189.6|2189|2188.7|16
1721412470000|2024-07-19 18:07:50|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|7
1721412480000|2024-07-19 18:08:00|2189.8|2189.5|2189.3|2189|2189.8|2189.5|2189.1|2188.8|57
1721412490000|2024-07-19 18:08:10|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.3|2189|12
1721412500000|2024-07-19 18:08:20|2189.8|2189.5|2189.2|2188.9|2189.8|2189.5|2189|2188.7|10
1721412510000|2024-07-19 18:08:30|2189.3|2189|2189.3|2189|2189.5|2189.2|2189.2|2188.9|29
1721412520000|2024-07-19 18:08:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|20
1721412530000|2024-07-19 18:08:50|2189.5|2189.2|2189.4|2189.1|2189.6|2189.3|2189.3|2189|22
1721412540000|2024-07-19 18:09:00|2189.5|2189.2|2189.5|2189.2|2189.7|2189.4|2189.4|2189.1|14
1721412550000|2024-07-19 18:09:10|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.3|2189|11
1721412560000|2024-07-19 18:09:20|2189.4|2189.1|2189.5|2189.2|2189.7|2189.4|2189.2|2188.9|11
1721412570000|2024-07-19 18:09:30|2189.4|2189.1|2188.8|2188.5|2189.5|2189.2|2188.8|2188.5|16
1721412580000|2024-07-19 18:09:40|2188.9|2188.6|2189.2|2188.9|2189.3|2189|2188.9|2188.6|8
1721412590000|2024-07-19 18:09:50|2189.1|2188.8|2188.6|2188.3|2189.3|2189|2188.6|2188.3|7
1721412600000|2024-07-19 18:10:00|2188.5|2188.2|2187.2|2186.9|2188.5|2188.2|2187.2|2186.9|65
1721412610000|2024-07-19 18:10:10|2187.3|2187|2187.6|2187.3|2187.7|2187.4|2187.1|2186.8|54
1721412620000|2024-07-19 18:10:20|2187.5|2187.2|2187.4|2187.1|2187.9|2187.6|2187.4|2187.1|105
1721412630000|2024-07-19 18:10:30|2187.3|2187|2187.6|2187.3|2188|2187.7|2187.3|2187|18
1721412640000|2024-07-19 18:10:40|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|12
1721412650000|2024-07-19 18:10:50|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.3|2187|6
1721412660000|2024-07-19 18:11:00|2187.3|2187|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|53
1721412670000|2024-07-19 18:11:10|2187.2|2186.9|2187.6|2187.3|2187.6|2187.3|2186.9|2186.6|25
1721412680000|2024-07-19 18:11:20|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.2|2186.9|20
1721412690000|2024-07-19 18:11:30|2187.6|2187.3|2187.8|2187.5|2188.1|2187.8|2187.6|2187.3|35
1721412700000|2024-07-19 18:11:40|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.6|2187.3|22
1721412710000|2024-07-19 18:11:50|2188.1|2187.8|2187.9|2187.6|2188.2|2187.9|2187.7|2187.4|14
1721412720000|2024-07-19 18:12:00|2187.8|2187.5|2188.3|2188|2188.5|2188.2|2187.7|2187.4|34
1721412730000|2024-07-19 18:12:10|2188.4|2188.1|2188.9|2188.6|2189|2188.7|2188.4|2188.1|25
1721412740000|2024-07-19 18:12:20|2189|2188.7|2189.4|2189.1|2189.4|2189.1|2189|2188.7|30
1721412750000|2024-07-19 18:12:30|2189.3|2189|2189|2188.7|2189.4|2189.1|2189|2188.7|9
1721412760000|2024-07-19 18:12:40|2188.9|2188.6|2189.4|2189.1|2189.5|2189.2|2188.9|2188.6|11
1721412770000|2024-07-19 18:12:50|2189.5|2189.2|2189.8|2189.5|2189.9|2189.6|2189.5|2189.2|15
1721412780000|2024-07-19 18:13:00|2189.7|2189.4|2189.2|2188.9|2189.8|2189.5|2189.2|2188.9|43
1721412790000|2024-07-19 18:13:10|2189.1|2188.8|2189.4|2189.1|2189.4|2189.1|2189|2188.7|26
1721412800000|2024-07-19 18:13:20|2189.3|2189|2189.1|2188.8|2189.5|2189.2|2189.1|2188.8|25
1721412810000|2024-07-19 18:13:30|2189.2|2188.9|2189.7|2189.4|2189.7|2189.4|2189.1|2188.8|17
1721412820000|2024-07-19 18:13:40|2189.5|2189.2|2189.6|2189.3|2189.7|2189.4|2189.2|2188.9|28
1721412830000|2024-07-19 18:13:50|2189.5|2189.2|2189.5|2189.2|2189.7|2189.4|2189.3|2189|12
1721412840000|2024-07-19 18:14:00|2189.6|2189.3|2189.5|2189.2|2189.8|2189.5|2189.3|2189|26
1721412850000|2024-07-19 18:14:10|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.3|2189|68
1721412860000|2024-07-19 18:14:20|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|17
1721412870000|2024-07-19 18:14:30|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|27
1721412880000|2024-07-19 18:14:40|2189.8|2189.5|2190|2189.7|2190.2|2189.9|2189.7|2189.4|18
1721412890000|2024-07-19 18:14:50|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.7|2189.4|11
1721412900000|2024-07-19 18:15:00|2190.1|2189.8|2190.6|2190.3|2190.6|2190.3|2190|2189.7|36
1721412910000|2024-07-19 18:15:10|2190.5|2190.2|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|14
1721412920000|2024-07-19 18:15:20|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|16
1721412930000|2024-07-19 18:15:30|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|45
1721412940000|2024-07-19 18:15:40|2190.4|2190.1|2190.4|2190.1|2190.6|2190.3|2190.3|2190|6
1721412950000|2024-07-19 18:15:50|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.3|2190|3
1721412960000|2024-07-19 18:16:00|2190.4|2190.1|2189.6|2189.3|2190.4|2190.1|2189.5|2189.2|40
1721412970000|2024-07-19 18:16:10|2189.5|2189.2|2190|2189.7|2190|2189.7|2189.5|2189.2|13
1721412980000|2024-07-19 18:16:20|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190.1|2189.8|10
1721412990000|2024-07-19 18:16:30|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2190.2|2189.9|11
1721413000000|2024-07-19 18:16:40|2190.2|2189.9|2190.6|2190.3|2190.6|2190.3|2190.2|2189.9|17
1721413010000|2024-07-19 18:16:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|26
1721413020000|2024-07-19 18:17:00|2190.4|2190.1|2191.1|2190.8|2191.1|2190.8|2190.4|2190.1|32
1721413030000|2024-07-19 18:17:10|2191.2|2190.9|2191.5|2191.2|2191.6|2191.3|2191.1|2190.8|82
1721413040000|2024-07-19 18:17:20|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2191.1|2190.8|20
1721413050000|2024-07-19 18:17:30|2191.2|2190.9|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|16
1721413060000|2024-07-19 18:17:40|2191.3|2191|2191|2190.7|2191.3|2191|2191|2190.7|15
1721413070000|2024-07-19 18:17:50|2190.9|2190.6|2191.1|2190.8|2191.4|2191.1|2190.8|2190.5|37
1721413080000|2024-07-19 18:18:00|2191.2|2190.9|2191.3|2191|2191.3|2191|2191|2190.7|15
1721413090000|2024-07-19 18:18:10|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2190.7|2190.4|20
1721413100000|2024-07-19 18:18:20|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.6|2190.3|18
1721413110000|2024-07-19 18:18:30|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.8|2190.5|6
1721413120000|2024-07-19 18:18:40|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.8|2190.5|11
1721413130000|2024-07-19 18:18:50|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.8|2190.5|11
1721413140000|2024-07-19 18:19:00|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.4|2190.1|20
1721413150000|2024-07-19 18:19:10|2190.5|2190.2|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|26
1721413160000|2024-07-19 18:19:20|2190.1|2189.8|2189.4|2189.1|2190.1|2189.8|2189.4|2189.1|56
1721413170000|2024-07-19 18:19:30|2189.2|2188.9|2189.1|2188.8|2189.6|2189.3|2189|2188.7|50
1721413180000|2024-07-19 18:19:40|2189|2188.7|2189.3|2189|2189.3|2189|2188.8|2188.5|19
1721413190000|2024-07-19 18:19:50|2189.5|2189.2|2189.7|2189.4|2189.8|2189.5|2189.3|2189|87
1721413200000|2024-07-19 18:20:00|2189.5|2189.2|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|70
1721413210000|2024-07-19 18:20:10|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|13
1721413220000|2024-07-19 18:20:20|2189.3|2189|2189|2188.7|2189.4|2189.1|2189|2188.7|13
1721413230000|2024-07-19 18:20:30|2188.9|2188.6|2188.5|2188.2|2189.1|2188.8|2188.5|2188.2|28
1721413240000|2024-07-19 18:20:40|2188.4|2188.1|2187.8|2187.5|2188.4|2188.1|2187.7|2187.4|43
1721413250000|2024-07-19 18:20:50|2187.9|2187.6|2188.7|2188.4|2188.7|2188.4|2187.7|2187.4|20
1721413260000|2024-07-19 18:21:00|2188.6|2188.3|2188.4|2188.1|2188.8|2188.5|2188.3|2188|28
1721413270000|2024-07-19 18:21:10|2188.6|2188.3|2188.2|2187.9|2188.7|2188.4|2188.1|2187.8|16
1721413280000|2024-07-19 18:21:20|2188.3|2188|2188|2187.7|2188.3|2188|2187.9|2187.6|37
1721413290000|2024-07-19 18:21:30|2187.9|2187.6|2187.9|2187.6|2188.2|2187.9|2187.9|2187.6|16
1721413300000|2024-07-19 18:21:40|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.6|2187.3|14
1721413310000|2024-07-19 18:21:50|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.4|2187.1|22
1721413320000|2024-07-19 18:22:00|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.2|2186.9|45
1721413330000|2024-07-19 18:22:10|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|17
1721413340000|2024-07-19 18:22:20|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.2|2186.9|25
1721413350000|2024-07-19 18:22:30|2187.8|2187.5|2187.6|2187.3|2188|2187.7|2187.5|2187.2|23
1721413360000|2024-07-19 18:22:40|2187.7|2187.4|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|13
1721413370000|2024-07-19 18:22:50|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|7
1721413380000|2024-07-19 18:23:00|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|20
1721413390000|2024-07-19 18:23:10|2187.7|2187.4|2188.3|2188|2188.3|2188|2187.6|2187.3|50
1721413400000|2024-07-19 18:23:20|2188.2|2187.9|2188|2187.7|2188.3|2188|2187.9|2187.6|7
1721413410000|2024-07-19 18:23:30|2188.1|2187.8|2188|2187.7|2188.2|2187.9|2188|2187.7|3
1721413420000|2024-07-19 18:23:40|2187.9|2187.6|2187.6|2187.3|2188.1|2187.8|2187.4|2187.1|22
1721413430000|2024-07-19 18:23:50|2187.5|2187.2|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|58
1721413440000|2024-07-19 18:24:00|2187|2186.7|2186.9|2186.6|2187.1|2186.8|2186.6|2186.3|70
1721413450000|2024-07-19 18:24:10|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.4|2186.1|29
1721413460000|2024-07-19 18:24:20|2186.7|2186.4|2186.8|2186.5|2187.1|2186.8|2186.7|2186.4|18
1721413470000|2024-07-19 18:24:30|2186.7|2186.4|2187|2186.7|2187.2|2186.9|2186.7|2186.4|25
1721413480000|2024-07-19 18:24:40|2186.9|2186.6|2186.6|2186.3|2187|2186.7|2186.6|2186.3|15
1721413490000|2024-07-19 18:24:50|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|19
1721413500000|2024-07-19 18:25:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|14
1721413510000|2024-07-19 18:25:10|2186.8|2186.5|2186.7|2186.4|2186.9|2186.6|2186.5|2186.2|16
1721413520000|2024-07-19 18:25:20|2186.8|2186.5|2187|2186.7|2187.1|2186.8|2186.5|2186.2|21
1721413530000|2024-07-19 18:25:30|2186.9|2186.6|2187.3|2187|2187.5|2187.2|2186.9|2186.6|21
1721413540000|2024-07-19 18:25:40|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187|2186.7|13
1721413550000|2024-07-19 18:25:50|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.1|2186.8|12
1721413560000|2024-07-19 18:26:00|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|33
1721413570000|2024-07-19 18:26:10|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|16
1721413580000|2024-07-19 18:26:20|2187.5|2187.2|2188.1|2187.8|2188.1|2187.8|2187.5|2187.2|15
1721413590000|2024-07-19 18:26:30|2188.2|2187.9|2187.8|2187.5|2188.2|2187.9|2187.7|2187.4|38
1721413600000|2024-07-19 18:26:40|2187.7|2187.4|2188.1|2187.8|2188.3|2188|2187.7|2187.4|4
1721413610000|2024-07-19 18:26:50|2188|2187.7|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|14
1721413620000|2024-07-19 18:27:00|2187.9|2187.6|2188|2187.7|2188.2|2187.9|2187.8|2187.5|12
1721413630000|2024-07-19 18:27:10|2187.9|2187.6|2187.5|2187.2|2187.9|2187.6|2187.4|2187.1|27
1721413640000|2024-07-19 18:27:20|2187.4|2187.1|2187.4|2187.1|2187.6|2187.3|2187.3|2187|15
1721413650000|2024-07-19 18:27:30|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.2|2186.9|8
1721413660000|2024-07-19 18:27:40|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|12
1721413670000|2024-07-19 18:27:50|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.2|2186.9|12
1721413680000|2024-07-19 18:28:00|2187.2|2186.9|2187.2|2186.9|2187.4|2187.1|2187|2186.7|10
1721413690000|2024-07-19 18:28:10|2187.1|2186.8|2186.5|2186.2|2187.1|2186.8|2186.4|2186.1|40
1721413700000|2024-07-19 18:28:20|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|7
1721413710000|2024-07-19 18:28:30|2186.3|2186|2186|2185.7|2186.4|2186.1|2186|2185.7|47
1721413720000|2024-07-19 18:28:40|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.6|2185.3|26
1721413730000|2024-07-19 18:28:50|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.1|2184.8|120
1721413740000|2024-07-19 18:29:00|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185|2184.7|45
1721413750000|2024-07-19 18:29:10|2185.4|2185.1|2185.4|2185.1|2185.6|2185.3|2185.2|2184.9|23
1721413760000|2024-07-19 18:29:20|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.2|2184.9|23
1721413770000|2024-07-19 18:29:30|2185.4|2185.1|2185.8|2185.5|2185.8|2185.5|2185.4|2185.1|33
1721413780000|2024-07-19 18:29:40|2185.6|2185.3|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|45
1721413790000|2024-07-19 18:29:50|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|20
1721413800000|2024-07-19 18:30:00|2185.9|2185.6|2185.3|2185|2185.9|2185.6|2185.2|2184.9|24
1721413810000|2024-07-19 18:30:10|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185|2184.7|28
1721413820000|2024-07-19 18:30:20|2185.3|2185|2185|2184.7|2185.3|2185|2185|2184.7|29
1721413830000|2024-07-19 18:30:30|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2184.9|2184.6|30
1721413840000|2024-07-19 18:30:40|2185.1|2184.8|2185.6|2185.3|2185.6|2185.3|2185.1|2184.8|20
1721413850000|2024-07-19 18:30:50|2185.4|2185.1|2186.1|2185.8|2186.2|2185.9|2185.4|2185.1|30
1721413860000|2024-07-19 18:31:00|2186.3|2186|2186.4|2186.1|2186.9|2186.6|2186.2|2185.9|44
1721413870000|2024-07-19 18:31:10|2186.3|2186|2185.8|2185.5|2186.3|2186|2185.8|2185.5|13
1721413880000|2024-07-19 18:31:20|2185.7|2185.4|2185.3|2185|2185.8|2185.5|2185.2|2184.9|22
1721413890000|2024-07-19 18:31:30|2185.4|2185.1|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|11
1721413900000|2024-07-19 18:31:40|2185|2184.7|2185.2|2184.9|2185.3|2185|2185|2184.7|19
1721413910000|2024-07-19 18:31:50|2185.1|2184.8|2185|2184.7|2185.3|2185|2185|2184.7|4
1721413920000|2024-07-19 18:32:00|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2184.9|2184.6|13
1721413930000|2024-07-19 18:32:10|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2184.9|2184.6|14
1721413940000|2024-07-19 18:32:20|2185.1|2184.8|2184.6|2184.3|2185.1|2184.8|2184.6|2184.3|44
1721413950000|2024-07-19 18:32:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2183.9|2183.6|99
1721413960000|2024-07-19 18:32:40|2184.7|2184.4|2184.5|2184.2|2185|2184.7|2184.4|2184.1|79
1721413970000|2024-07-19 18:32:50|2184.6|2184.3|2184.1|2183.8|2184.6|2184.3|2184.1|2183.8|29
1721413980000|2024-07-19 18:33:00|2184.2|2183.9|2184.4|2184.1|2184.6|2184.3|2184.2|2183.9|28
1721413990000|2024-07-19 18:33:10|2184.3|2184|2185|2184.7|2185|2184.7|2184.2|2183.9|25
1721414000000|2024-07-19 18:33:20|2184.9|2184.6|2185.4|2185.1|2185.7|2185.4|2184.9|2184.6|55
1721414010000|2024-07-19 18:33:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.3|2185|32
1721414020000|2024-07-19 18:33:40|2185.4|2185.1|2185.6|2185.3|2185.7|2185.4|2185.4|2185.1|19
1721414030000|2024-07-19 18:33:50|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|20
1721414040000|2024-07-19 18:34:00|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.3|2185|44
1721414050000|2024-07-19 18:34:10|2185.3|2185|2185.4|2185.1|2185.9|2185.6|2185.3|2185|16
1721414060000|2024-07-19 18:34:20|2185.3|2185|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|10
1721414070000|2024-07-19 18:34:30|2185.2|2184.9|2185.5|2185.2|2185.6|2185.3|2185.2|2184.9|14
1721414080000|2024-07-19 18:34:40|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|9
1721414090000|2024-07-19 18:34:50|2185.7|2185.4|2185.9|2185.6|2186.2|2185.9|2185.7|2185.4|34
1721414100000|2024-07-19 18:35:00|2185.8|2185.5|2186.2|2185.9|2186.3|2186|2185.8|2185.5|28
1721414110000|2024-07-19 18:35:10|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.3|2186|11
1721414120000|2024-07-19 18:35:20|2186.7|2186.4|2186.3|2186|2187|2186.7|2186.2|2185.9|52
1721414130000|2024-07-19 18:35:30|2186.4|2186.1|2185.9|2185.6|2186.4|2186.1|2185.4|2185.1|31
1721414140000|2024-07-19 18:35:40|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|16
1721414150000|2024-07-19 18:35:50|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.2|2184.9|20
1721414160000|2024-07-19 18:36:00|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|21
1721414170000|2024-07-19 18:36:10|2185.4|2185.1|2185.6|2185.3|2185.9|2185.6|2185.4|2185.1|11
1721414180000|2024-07-19 18:36:20|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|12
1721414190000|2024-07-19 18:36:30|2185.6|2185.3|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|12
1721414200000|2024-07-19 18:36:40|2185.7|2185.4|2185.3|2185|2185.8|2185.5|2185.3|2185|8
1721414210000|2024-07-19 18:36:50|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|16
1721414220000|2024-07-19 18:37:00|2185.3|2185|2185.6|2185.3|2185.8|2185.5|2185.3|2185|12
1721414230000|2024-07-19 18:37:10|2185.5|2185.2|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|12
1721414240000|2024-07-19 18:37:20|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|8
1721414250000|2024-07-19 18:37:30|2185.7|2185.4|2186.1|2185.8|2186.3|2186|2185.7|2185.4|40
1721414260000|2024-07-19 18:37:40|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.8|2185.5|1
1721414270000|2024-07-19 18:37:50|2185.8|2185.5|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|19
1721414280000|2024-07-19 18:38:00|2185.5|2185.2|2185.6|2185.3|2185.7|2185.4|2185.3|2185|14
1721414290000|2024-07-19 18:38:10|2185.5|2185.2|2185.2|2184.9|2185.6|2185.3|2185.2|2184.9|20
1721414300000|2024-07-19 18:38:20|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|8
1721414310000|2024-07-19 18:38:30|2185.4|2185.1|2185.2|2184.9|2185.6|2185.3|2185.1|2184.8|28
1721414320000|2024-07-19 18:38:40|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|18
1721414330000|2024-07-19 18:38:50|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.1|2184.8|10
1721414340000|2024-07-19 18:39:00|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|21
1721414350000|2024-07-19 18:39:10|2185.1|2184.8|2184.8|2184.5|2185.1|2184.8|2184.7|2184.4|27
1721414360000|2024-07-19 18:39:20|2184.7|2184.4|2184.5|2184.2|2184.8|2184.5|2184.4|2184.1|15
1721414370000|2024-07-19 18:39:30|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.5|2184.2|41
1721414380000|2024-07-19 18:39:40|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.2|2183.9|22
1721414390000|2024-07-19 18:39:50|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.3|2184|8
1721414400000|2024-07-19 18:40:00|2184.5|2184.2|2184.6|2184.3|2185|2184.7|2184.5|2184.2|58
1721414410000|2024-07-19 18:40:10|2184.5|2184.2|2184.5|2184.2|2184.7|2184.4|2184.3|2184|25
1721414420000|2024-07-19 18:40:20|2184.4|2184.1|2185.1|2184.8|2185.1|2184.8|2184.4|2184.1|39
1721414430000|2024-07-19 18:40:30|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.7|2184.4|20
1721414440000|2024-07-19 18:40:40|2184.7|2184.4|2184.8|2184.5|2185|2184.7|2184.5|2184.2|25
1721414450000|2024-07-19 18:40:50|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2184.8|2184.5|33
1721414460000|2024-07-19 18:41:00|2184.9|2184.6|2185|2184.7|2185.3|2185|2184.9|2184.6|33
1721414470000|2024-07-19 18:41:10|2184.9|2184.6|2184.5|2184.2|2184.9|2184.6|2184.4|2184.1|47
1721414480000|2024-07-19 18:41:20|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.1|2183.8|28
1721414490000|2024-07-19 18:41:30|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.3|2184|42
1721414500000|2024-07-19 18:41:40|2184.5|2184.2|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|26
1721414510000|2024-07-19 18:41:50|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|16
1721414520000|2024-07-19 18:42:00|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.6|2184.3|25
1721414530000|2024-07-19 18:42:10|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|15
1721414540000|2024-07-19 18:42:20|2184.7|2184.4|2184.6|2184.3|2184.9|2184.6|2184.5|2184.2|34
1721414550000|2024-07-19 18:42:30|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.2|2183.9|16
1721414560000|2024-07-19 18:42:40|2184.3|2184|2183.9|2183.6|2184.3|2184|2183.7|2183.4|70
1721414570000|2024-07-19 18:42:50|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.7|2183.4|70
1721414580000|2024-07-19 18:43:00|2183.8|2183.5|2183.4|2183.1|2183.8|2183.5|2183.2|2182.9|53
1721414590000|2024-07-19 18:43:10|2183.3|2183|2182.5|2182.2|2183.4|2183.1|2182.3|2182|277
1721414600000|2024-07-19 18:43:20|2182.6|2182.3|2182.6|2182.3|2183.2|2182.9|2182.6|2182.3|44
1721414610000|2024-07-19 18:43:30|2182.5|2182.2|2183|2182.7|2183|2182.7|2182.5|2182.2|24
1721414620000|2024-07-19 18:43:40|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.7|2182.4|17
1721414630000|2024-07-19 18:43:50|2182.9|2182.6|2182.5|2182.2|2183|2182.7|2182.5|2182.2|26
1721414640000|2024-07-19 18:44:00|2182.3|2182|2182.3|2182|2182.5|2182.2|2182.1|2181.8|69
1721414650000|2024-07-19 18:44:10|2182.2|2181.9|2182.2|2181.9|2182.5|2182.2|2182.1|2181.8|40
1721414660000|2024-07-19 18:44:20|2182|2181.7|2181.7|2181.4|2182.5|2182.2|2181.7|2181.4|112
1721414670000|2024-07-19 18:44:30|2181.9|2181.6|2182|2181.7|2182.1|2181.8|2181.8|2181.5|32
1721414680000|2024-07-19 18:44:40|2181.9|2181.6|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|52
1721414690000|2024-07-19 18:44:50|2182|2181.7|2181.7|2181.4|2182.1|2181.8|2181.7|2181.4|49
1721414700000|2024-07-19 18:45:00|2181.6|2181.3|2182|2181.7|2182.1|2181.8|2181.6|2181.3|29
1721414710000|2024-07-19 18:45:10|2181.9|2181.6|2182.3|2182|2182.3|2182|2181.9|2181.6|27
1721414720000|2024-07-19 18:45:20|2182.2|2181.9|2182.5|2182.2|2182.5|2182.2|2182.1|2181.8|56
1721414730000|2024-07-19 18:45:30|2182.6|2182.3|2183.1|2182.8|2183.1|2182.8|2182.3|2182|41
1721414740000|2024-07-19 18:45:40|2183|2182.7|2182.5|2182.2|2183.2|2182.9|2182.5|2182.2|138
1721414750000|2024-07-19 18:45:50|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182|2181.7|23
1721414760000|2024-07-19 18:46:00|2182.1|2181.8|2182.3|2182|2182.6|2182.3|2181.9|2181.6|53
1721414770000|2024-07-19 18:46:10|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2181.7|2181.4|30
1721414780000|2024-07-19 18:46:20|2181.9|2181.6|2182.2|2181.9|2182.3|2182|2181.9|2181.6|26
1721414790000|2024-07-19 18:46:30|2182.1|2181.8|2182.2|2181.9|2182.3|2182|2182|2181.7|14
1721414800000|2024-07-19 18:46:40|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2181.8|2181.5|22
1721414810000|2024-07-19 18:46:50|2182.3|2182|2182|2181.7|2182.3|2182|2182|2181.7|6
1721414820000|2024-07-19 18:47:00|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.6|2181.3|30
1721414830000|2024-07-19 18:47:10|2182|2181.7|2181.6|2181.3|2182|2181.7|2181.6|2181.3|12
1721414840000|2024-07-19 18:47:20|2181.5|2181.2|2182|2181.7|2182|2181.7|2181.5|2181.2|47
1721414850000|2024-07-19 18:47:30|2182.1|2181.8|2182.3|2182|2182.3|2182|2182|2181.7|3
1721414860000|2024-07-19 18:47:40|2182.2|2181.9|2182.6|2182.3|2182.9|2182.6|2182.2|2181.9|37
1721414870000|2024-07-19 18:47:50|2182.7|2182.4|2182.8|2182.5|2182.9|2182.6|2182.5|2182.2|18
1721414880000|2024-07-19 18:48:00|2182.9|2182.6|2183|2182.7|2183.2|2182.9|2182.9|2182.6|19
1721414890000|2024-07-19 18:48:10|2182.9|2182.6|2183.5|2183.2|2183.6|2183.3|2182.6|2182.3|59
1721414900000|2024-07-19 18:48:20|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.5|2183.2|21
1721414910000|2024-07-19 18:48:30|2183.6|2183.3|2182.6|2182.3|2183.6|2183.3|2182.6|2182.3|28
1721414920000|2024-07-19 18:48:40|2182.5|2182.2|2182.5|2182.2|2182.7|2182.4|2182.4|2182.1|6
1721414930000|2024-07-19 18:48:50|2182.4|2182.1|2183|2182.7|2183|2182.7|2182.4|2182.1|24
1721414940000|2024-07-19 18:49:00|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|21
1721414950000|2024-07-19 18:49:10|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.7|2182.4|20
1721414960000|2024-07-19 18:49:20|2182.8|2182.5|2183.5|2183.2|2183.5|2183.2|2182.8|2182.5|12
1721414970000|2024-07-19 18:49:30|2183.6|2183.3|2183.7|2183.4|2183.8|2183.5|2183.4|2183.1|17
1721414980000|2024-07-19 18:49:40|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.4|2183.1|18
1721414990000|2024-07-19 18:49:50|2183.5|2183.2|2184.3|2184|2184.4|2184.1|2183.5|2183.2|64
1721415000000|2024-07-19 18:50:00|2184.4|2184.1|2185.2|2184.9|2185.2|2184.9|2184.4|2184.1|92
1721415010000|2024-07-19 18:50:10|2185.1|2184.8|2185.6|2185.3|2185.8|2185.5|2185.1|2184.8|90
1721415020000|2024-07-19 18:50:20|2185.7|2185.4|2185.9|2185.6|2186|2185.7|2185.7|2185.4|36
1721415030000|2024-07-19 18:50:30|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.3|2185|20
1721415040000|2024-07-19 18:50:40|2185.5|2185.2|2185.7|2185.4|2185.8|2185.5|2185.4|2185.1|30
1721415050000|2024-07-19 18:50:50|2185.6|2185.3|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|18
1721415060000|2024-07-19 18:51:00|2185.7|2185.4|2186.6|2186.3|2186.6|2186.3|2185.7|2185.4|26
1721415070000|2024-07-19 18:51:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.3|2186|19
1721415080000|2024-07-19 18:51:20|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|21
1721415090000|2024-07-19 18:51:30|2186.7|2186.4|2186.1|2185.8|2186.8|2186.5|2186|2185.7|144
1721415100000|2024-07-19 18:51:40|2186.3|2186|2186.8|2186.5|2187.2|2186.9|2186.3|2186|107
1721415110000|2024-07-19 18:51:50|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.4|2186.1|15
1721415120000|2024-07-19 18:52:00|2186.4|2186.1|2185.4|2185.1|2186.4|2186.1|2185.4|2185.1|46
1721415130000|2024-07-19 18:52:10|2185.3|2185|2186.2|2185.9|2186.5|2186.2|2185.2|2184.9|35
1721415140000|2024-07-19 18:52:20|2186.3|2186|2185.9|2185.6|2186.7|2186.4|2185.9|2185.6|37
1721415150000|2024-07-19 18:52:30|2185.8|2185.5|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|42
1721415160000|2024-07-19 18:52:40|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.4|2185.1|23
1721415170000|2024-07-19 18:52:50|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|10
1721415180000|2024-07-19 18:53:00|2185.4|2185.1|2185|2184.7|2185.4|2185.1|2185|2184.7|17
1721415190000|2024-07-19 18:53:10|2185.1|2184.8|2186.3|2186|2186.3|2186|2185.1|2184.8|11
1721415200000|2024-07-19 18:53:20|2186.2|2185.9|2186|2185.7|2186.3|2186|2186|2185.7|20
1721415210000|2024-07-19 18:53:30|2185.9|2185.6|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|12
1721415220000|2024-07-19 18:53:40|2185.8|2185.5|2186|2185.7|2186.3|2186|2185.8|2185.5|8
1721415230000|2024-07-19 18:53:50|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2186.1|2185.8|66
1721415240000|2024-07-19 18:54:00|2186.4|2186.1|2186.9|2186.6|2186.9|2186.6|2186.1|2185.8|41
1721415250000|2024-07-19 18:54:10|2187|2186.7|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|22
1721415260000|2024-07-19 18:54:20|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.7|2186.4|9
1721415270000|2024-07-19 18:54:30|2187.2|2186.9|2186.8|2186.5|2187.4|2187.1|2186.8|2186.5|24
1721415280000|2024-07-19 18:54:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|35
1721415290000|2024-07-19 18:54:50|2186.8|2186.5|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|41
1721415300000|2024-07-19 18:55:00|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|30
1721415310000|2024-07-19 18:55:10|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|19
1721415320000|2024-07-19 18:55:20|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.2|2186.9|20
1721415330000|2024-07-19 18:55:30|2187.5|2187.2|2188|2187.7|2188|2187.7|2187.4|2187.1|47
1721415340000|2024-07-19 18:55:40|2188.1|2187.8|2187.5|2187.2|2188.1|2187.8|2187.4|2187.1|42
1721415350000|2024-07-19 18:55:50|2187.4|2187.1|2186.7|2186.4|2187.4|2187.1|2186.5|2186.2|40
1721415360000|2024-07-19 18:56:00|2186.6|2186.3|2187|2186.7|2187|2186.7|2186.6|2186.3|13
1721415370000|2024-07-19 18:56:10|2186.9|2186.6|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|12
1721415380000|2024-07-19 18:56:20|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.6|2186.3|10
1721415390000|2024-07-19 18:56:30|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|13
1721415400000|2024-07-19 18:56:40|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.3|2186|28
1721415410000|2024-07-19 18:56:50|2186.4|2186.1|2186.7|2186.4|2186.8|2186.5|2186.2|2185.9|27
1721415420000|2024-07-19 18:57:00|2186.6|2186.3|2187|2186.7|2187.2|2186.9|2186.6|2186.3|11
1721415430000|2024-07-19 18:57:10|2186.9|2186.6|2187|2186.7|2187.3|2187|2186.8|2186.5|47
1721415440000|2024-07-19 18:57:20|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187|2186.7|18
1721415450000|2024-07-19 18:57:30|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.1|2186.8|15
1721415460000|2024-07-19 18:57:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|15
1721415470000|2024-07-19 18:57:50|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2186.9|2186.6|19
1721415480000|2024-07-19 18:58:00|2187.6|2187.3|2187.6|2187.3|2187.9|2187.6|2187.4|2187.1|37
1721415490000|2024-07-19 18:58:10|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.3|2187|9
1721415500000|2024-07-19 18:58:20|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|15
1721415510000|2024-07-19 18:58:30|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|19
1721415520000|2024-07-19 18:58:40|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|17
1721415530000|2024-07-19 18:58:50|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.2|2186.9|20
1721415540000|2024-07-19 18:59:00|2187.5|2187.2|2187.2|2186.9|2187.6|2187.3|2187.1|2186.8|43
1721415550000|2024-07-19 18:59:10|2187.1|2186.8|2186.9|2186.6|2187.2|2186.9|2186.8|2186.5|41
1721415560000|2024-07-19 18:59:20|2186.8|2186.5|2186.4|2186.1|2186.8|2186.5|2186.4|2186.1|48
1721415570000|2024-07-19 18:59:30|2186.3|2186|2186.1|2185.8|2186.5|2186.2|2186|2185.7|55
1721415580000|2024-07-19 18:59:40|2186.2|2185.9|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|119
1721415590000|2024-07-19 18:59:50|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|124
1721415600000|2024-07-19 19:00:00|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2185.6|2185.3|75
1721415610000|2024-07-19 19:00:10|2186.4|2186.1|2187.1|2186.8|2187.2|2186.9|2186.2|2185.9|43
1721415620000|2024-07-19 19:00:20|2187.2|2186.9|2187.3|2187|2187.7|2187.4|2187|2186.7|94
1721415630000|2024-07-19 19:00:30|2187.4|2187.1|2187.9|2187.6|2187.9|2187.6|2187.4|2187.1|22
1721415640000|2024-07-19 19:00:40|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2187.7|2187.4|55
1721415650000|2024-07-19 19:00:50|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2188|2187.7|49
1721415660000|2024-07-19 19:01:00|2188.3|2188|2189|2188.7|2189|2188.7|2188|2187.7|53
1721415670000|2024-07-19 19:01:10|2188.9|2188.6|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|64
1721415680000|2024-07-19 19:01:20|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|27
1721415690000|2024-07-19 19:01:30|2188.9|2188.6|2187.9|2187.6|2189|2188.7|2187.9|2187.6|73
1721415700000|2024-07-19 19:01:40|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|23
1721415710000|2024-07-19 19:01:50|2187.8|2187.5|2188.1|2187.8|2188.3|2188|2187.4|2187.1|46
1721415720000|2024-07-19 19:02:00|2188.2|2187.9|2188.4|2188.1|2188.5|2188.2|2187.8|2187.5|25
1721415730000|2024-07-19 19:02:10|2188.5|2188.2|2188.4|2188.1|2188.8|2188.5|2188.1|2187.8|43
1721415740000|2024-07-19 19:02:20|2188.2|2187.9|2188.5|2188.2|2188.7|2188.4|2188.2|2187.9|13
1721415750000|2024-07-19 19:02:30|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.2|2187.9|15
1721415760000|2024-07-19 19:02:40|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.4|2188.1|10
1721415770000|2024-07-19 19:02:50|2188.5|2188.2|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|43
1721415780000|2024-07-19 19:03:00|2188.7|2188.4|2189.2|2188.9|2189.3|2189|2188.6|2188.3|111
1721415790000|2024-07-19 19:03:10|2189.1|2188.8|2189.1|2188.8|2189.4|2189.1|2189|2188.7|87
1721415800000|2024-07-19 19:03:20|2189.3|2189|2189.3|2189|2189.5|2189.2|2189|2188.7|43
1721415810000|2024-07-19 19:03:30|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.3|2189|25
1721415820000|2024-07-19 19:03:40|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.4|2189.1|112
1721415830000|2024-07-19 19:03:50|2189.6|2189.3|2190.2|2189.9|2190.3|2190|2189.6|2189.3|92
1721415840000|2024-07-19 19:04:00|2190.1|2189.8|2190.7|2190.4|2190.9|2190.6|2190.1|2189.8|94
1721415850000|2024-07-19 19:04:10|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190|2189.7|25
1721415860000|2024-07-19 19:04:20|2190.5|2190.2|2191|2190.7|2191|2190.7|2190.5|2190.2|101
1721415870000|2024-07-19 19:04:30|2191.1|2190.8|2192|2191.7|2192|2191.7|2191.1|2190.8|183
1721415880000|2024-07-19 19:04:40|2192.1|2191.8|2192.2|2191.9|2192.4|2192.1|2191.9|2191.6|173
1721415890000|2024-07-19 19:04:50|2192.1|2191.8|2191.5|2191.2|2192.2|2191.9|2191.5|2191.2|170
1721415900000|2024-07-19 19:05:00|2191.7|2191.4|2190.7|2190.4|2191.8|2191.5|2190.7|2190.4|102
1721415910000|2024-07-19 19:05:10|2190.6|2190.3|2189.9|2189.6|2190.7|2190.4|2189.9|2189.6|86
1721415920000|2024-07-19 19:05:20|2190|2189.7|2189.5|2189.2|2190|2189.7|2189.5|2189.2|33
1721415930000|2024-07-19 19:05:30|2189.7|2189.4|2190.1|2189.8|2190.2|2189.9|2189.7|2189.4|39
1721415940000|2024-07-19 19:05:40|2190.2|2189.9|2190.4|2190.1|2190.8|2190.5|2190.1|2189.8|16
1721415950000|2024-07-19 19:05:50|2190.3|2190|2190.8|2190.5|2190.8|2190.5|2190.3|2190|22
1721415960000|2024-07-19 19:06:00|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.4|2190.1|37
1721415970000|2024-07-19 19:06:10|2190.7|2190.4|2190.5|2190.2|2191.2|2190.9|2190.4|2190.1|62
1721415980000|2024-07-19 19:06:20|2190.4|2190.1|2189.7|2189.4|2190.4|2190.1|2189.6|2189.3|56
1721415990000|2024-07-19 19:06:30|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.6|2189.3|19
1721416000000|2024-07-19 19:06:40|2189.8|2189.5|2189|2188.7|2189.8|2189.5|2188.9|2188.6|93
1721416010000|2024-07-19 19:06:50|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2188.7|2188.4|23
1721416020000|2024-07-19 19:07:00|2189|2188.7|2188.9|2188.6|2189.1|2188.8|2188.4|2188.1|41
1721416030000|2024-07-19 19:07:10|2188.8|2188.5|2189|2188.7|2189.1|2188.8|2188.3|2188|28
1721416040000|2024-07-19 19:07:20|2188.9|2188.6|2189.4|2189.1|2189.5|2189.2|2188.9|2188.6|21
1721416050000|2024-07-19 19:07:30|2189.6|2189.3|2190|2189.7|2190.2|2189.9|2189.6|2189.3|40
1721416060000|2024-07-19 19:07:40|2189.9|2189.6|2189.7|2189.4|2190|2189.7|2189.6|2189.3|34
1721416070000|2024-07-19 19:07:50|2189.6|2189.3|2190.1|2189.8|2190.1|2189.8|2189.5|2189.2|38
1721416080000|2024-07-19 19:08:00|2190|2189.7|2190|2189.7|2190.3|2190|2189.8|2189.5|24
1721416090000|2024-07-19 19:08:10|2190.1|2189.8|2190|2189.7|2190.3|2190|2189.9|2189.6|18
1721416100000|2024-07-19 19:08:20|2190.1|2189.8|2190.6|2190.3|2190.7|2190.4|2190.1|2189.8|18
1721416110000|2024-07-19 19:08:30|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.3|2190|14
1721416120000|2024-07-19 19:08:40|2190.5|2190.2|2190.8|2190.5|2190.9|2190.6|2190.5|2190.2|10
1721416130000|2024-07-19 19:08:50|2190.7|2190.4|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|19
1721416140000|2024-07-19 19:09:00|2190.8|2190.5|2191.1|2190.8|2191.5|2191.2|2190.7|2190.4|182
1721416150000|2024-07-19 19:09:10|2191.2|2190.9|2191.5|2191.2|2191.6|2191.3|2191.1|2190.8|48
1721416160000|2024-07-19 19:09:20|2191.3|2191|2190.6|2190.3|2191.4|2191.1|2190.6|2190.3|68
1721416170000|2024-07-19 19:09:30|2190.7|2190.4|2190.8|2190.5|2191.1|2190.8|2190.7|2190.4|13
1721416180000|2024-07-19 19:09:40|2190.9|2190.6|2190.2|2189.9|2190.9|2190.6|2190.1|2189.8|22
1721416190000|2024-07-19 19:09:50|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2189.9|2189.6|12
1721416200000|2024-07-19 19:10:00|2190.5|2190.2|2189.7|2189.4|2190.5|2190.2|2189.7|2189.4|55
1721416210000|2024-07-19 19:10:10|2189.6|2189.3|2189.6|2189.3|2190|2189.7|2189.6|2189.3|25
1721416220000|2024-07-19 19:10:20|2189.5|2189.2|2190.4|2190.1|2190.4|2190.1|2189.4|2189.1|36
1721416230000|2024-07-19 19:10:30|2190.5|2190.2|2190.2|2189.9|2190.7|2190.4|2190.1|2189.8|25
1721416240000|2024-07-19 19:10:40|2190.3|2190|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|12
1721416250000|2024-07-19 19:10:50|2190.1|2189.8|2190.5|2190.2|2190.5|2190.2|2190.1|2189.8|11
1721416260000|2024-07-19 19:11:00|2190.4|2190.1|2190.5|2190.2|2190.8|2190.5|2190.3|2190|29
1721416270000|2024-07-19 19:11:10|2190.6|2190.3|2190.4|2190.1|2190.7|2190.4|2190.4|2190.1|24
1721416280000|2024-07-19 19:11:20|2190.3|2190|2190.3|2190|2190.3|2190|2190.2|2189.9|34
1721416290000|2024-07-19 19:11:30|2190.4|2190.1|2189.7|2189.4|2190.4|2190.1|2189.7|2189.4|31
1721416300000|2024-07-19 19:11:40|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|6
1721416310000|2024-07-19 19:11:50|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.4|2189.1|15
1721416320000|2024-07-19 19:12:00|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.5|2189.2|24
1721416330000|2024-07-19 19:12:10|2189.9|2189.6|2190.4|2190.1|2190.5|2190.2|2189.8|2189.5|31
1721416340000|2024-07-19 19:12:20|2190.5|2190.2|2190.5|2190.2|2190.6|2190.3|2190.3|2190|6
1721416350000|2024-07-19 19:12:30|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|11
1721416360000|2024-07-19 19:12:40|2190.5|2190.2|2190.8|2190.5|2190.8|2190.5|2190.4|2190.1|23
1721416370000|2024-07-19 19:12:50|2190.7|2190.4|2190.6|2190.3|2191|2190.7|2190.5|2190.2|12
1721416380000|2024-07-19 19:13:00|2190.7|2190.4|2190.4|2190.1|2190.9|2190.6|2190.3|2190|28
1721416390000|2024-07-19 19:13:10|2190.3|2190|2191.3|2191|2191.3|2191|2190.3|2190|43
1721416400000|2024-07-19 19:13:20|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.5|2190.2|32
1721416410000|2024-07-19 19:13:30|2190.7|2190.4|2190.7|2190.4|2191|2190.7|2190.6|2190.3|58
1721416420000|2024-07-19 19:13:40|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.3|2190|10
1721416430000|2024-07-19 19:13:50|2190.3|2190|2190.6|2190.3|2190.7|2190.4|2190.1|2189.8|10
1721416440000|2024-07-19 19:14:00|2190.7|2190.4|2191.3|2191|2191.3|2191|2190.6|2190.3|26
1721416450000|2024-07-19 19:14:10|2191.4|2191.1|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|116
1721416460000|2024-07-19 19:14:20|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.5|2190.2|14
1721416470000|2024-07-19 19:14:30|2190.9|2190.6|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|11
1721416480000|2024-07-19 19:14:40|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|17
1721416490000|2024-07-19 19:14:50|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.6|2190.3|16
1721416500000|2024-07-19 19:15:00|2190.8|2190.5|2191.1|2190.8|2191.3|2191|2190.6|2190.3|35
1721416510000|2024-07-19 19:15:10|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|25
1721416520000|2024-07-19 19:15:20|2191.1|2190.8|2191.3|2191|2191.3|2191|2191|2190.7|23
1721416530000|2024-07-19 19:15:30|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191|2190.7|8
1721416540000|2024-07-19 19:15:40|2191.1|2190.8|2190.7|2190.4|2191.1|2190.8|2190.6|2190.3|35
1721416550000|2024-07-19 19:15:50|2190.6|2190.3|2190.3|2190|2190.7|2190.4|2190.2|2189.9|31
1721416560000|2024-07-19 19:16:00|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.7|2189.4|64
1721416570000|2024-07-19 19:16:10|2190|2189.7|2190.3|2190|2190.3|2190|2189.6|2189.3|51
1721416580000|2024-07-19 19:16:20|2190.2|2189.9|2191|2190.7|2191.3|2191|2190.2|2189.9|23
1721416590000|2024-07-19 19:16:30|2190.9|2190.6|2190.2|2189.9|2191.1|2190.8|2190.2|2189.9|45
1721416600000|2024-07-19 19:16:40|2190.1|2189.8|2190.8|2190.5|2190.8|2190.5|2190.1|2189.8|23
1721416610000|2024-07-19 19:16:50|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.5|2190.2|10
1721416620000|2024-07-19 19:17:00|2190.5|2190.2|2191.2|2190.9|2191.2|2190.9|2190.5|2190.2|47
1721416630000|2024-07-19 19:17:10|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2190.9|2190.6|18
1721416640000|2024-07-19 19:17:20|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|6
1721416650000|2024-07-19 19:17:30|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|10
1721416660000|2024-07-19 19:17:40|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.3|2191|21
1721416670000|2024-07-19 19:17:50|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|21
1721416680000|2024-07-19 19:18:00|2191.4|2191.1|2192|2191.7|2192|2191.7|2191.3|2191|45
1721416690000|2024-07-19 19:18:10|2191.9|2191.6|2191.5|2191.2|2192|2191.7|2191.5|2191.2|27
1721416700000|2024-07-19 19:18:20|2191.6|2191.3|2191.4|2191.1|2191.6|2191.3|2191.3|2191|32
1721416710000|2024-07-19 19:18:30|2191.5|2191.2|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|14
1721416720000|2024-07-19 19:18:40|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|14
1721416730000|2024-07-19 19:18:50|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|21
1721416740000|2024-07-19 19:19:00|2192.1|2191.8|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|18
1721416750000|2024-07-19 19:19:10|2191.7|2191.4|2192|2191.7|2192.2|2191.9|2191.6|2191.3|25
1721416760000|2024-07-19 19:19:20|2192.1|2191.8|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|44
1721416770000|2024-07-19 19:19:30|2192.3|2192|2192.2|2191.9|2192.8|2192.5|2192.1|2191.8|67
1721416780000|2024-07-19 19:19:40|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.9|2191.6|20
1721416790000|2024-07-19 19:19:50|2191.9|2191.6|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|20
1721416800000|2024-07-19 19:20:00|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|21
1721416810000|2024-07-19 19:20:10|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.6|2191.3|30
1721416820000|2024-07-19 19:20:20|2192.3|2192|2192.3|2192|2192.5|2192.2|2192.3|2192|16
1721416830000|2024-07-19 19:20:30|2192.5|2192.2|2191.9|2191.6|2192.5|2192.2|2191.9|2191.6|20
1721416840000|2024-07-19 19:20:40|2192.1|2191.8|2191.8|2191.5|2192.4|2192.1|2191.7|2191.4|26
1721416850000|2024-07-19 19:20:50|2191.7|2191.4|2192.4|2192.1|2192.4|2192.1|2191.7|2191.4|26
1721416860000|2024-07-19 19:21:00|2192.3|2192|2191.9|2191.6|2192.5|2192.2|2191.9|2191.6|82
1721416870000|2024-07-19 19:21:10|2192|2191.7|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|30
1721416880000|2024-07-19 19:21:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.8|2191.5|14
1721416890000|2024-07-19 19:21:30|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|5
1721416900000|2024-07-19 19:21:40|2192|2191.7|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|14
1721416910000|2024-07-19 19:21:50|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191.8|2191.5|12
1721416920000|2024-07-19 19:22:00|2192|2191.7|2192.5|2192.2|2192.5|2192.2|2192|2191.7|38
1721416930000|2024-07-19 19:22:10|2192.6|2192.3|2192.8|2192.5|2192.9|2192.6|2192.6|2192.3|42
1721416940000|2024-07-19 19:22:20|2192.7|2192.4|2192.3|2192|2192.7|2192.4|2192.3|2192|28
1721416950000|2024-07-19 19:22:30|2192.4|2192.1|2192.4|2192.1|2192.6|2192.3|2192.3|2192|22
1721416960000|2024-07-19 19:22:40|2192.5|2192.2|2193.1|2192.8|2193.1|2192.8|2192.4|2192.1|33
1721416970000|2024-07-19 19:22:50|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|8
1721416980000|2024-07-19 19:23:00|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2192.9|2192.6|43
1721416990000|2024-07-19 19:23:10|2193|2192.7|2193.1|2192.8|2193.2|2192.9|2193|2192.7|24
1721417000000|2024-07-19 19:23:20|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.1|2192.8|54
1721417010000|2024-07-19 19:23:30|2193.7|2193.4|2193.9|2193.6|2193.9|2193.6|2193.6|2193.3|105
1721417020000|2024-07-19 19:23:40|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.6|2193.3|70
1721417030000|2024-07-19 19:23:50|2193.8|2193.5|2193.2|2192.9|2193.8|2193.5|2193|2192.7|43
1721417040000|2024-07-19 19:24:00|2193.1|2192.8|2192.7|2192.4|2193.1|2192.8|2192.5|2192.2|52
1721417050000|2024-07-19 19:24:10|2192.6|2192.3|2192|2191.7|2192.7|2192.4|2192|2191.7|21
1721417060000|2024-07-19 19:24:20|2191.9|2191.6|2192|2191.7|2192.3|2192|2191.8|2191.5|34
1721417070000|2024-07-19 19:24:30|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|8
1721417080000|2024-07-19 19:24:40|2192.3|2192|2192|2191.7|2192.4|2192.1|2192|2191.7|29
1721417090000|2024-07-19 19:24:50|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.7|2191.4|27
1721417100000|2024-07-19 19:25:00|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.3|2191|42
1721417110000|2024-07-19 19:25:10|2191.9|2191.6|2191.4|2191.1|2192|2191.7|2191.3|2191|29
1721417120000|2024-07-19 19:25:20|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|40
1721417130000|2024-07-19 19:25:30|2191.7|2191.4|2191.6|2191.3|2191.8|2191.5|2191.4|2191.1|13
1721417140000|2024-07-19 19:25:40|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|12
1721417150000|2024-07-19 19:25:50|2191.9|2191.6|2192.3|2192|2192.4|2192.1|2191.8|2191.5|25
1721417160000|2024-07-19 19:26:00|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.1|2191.8|31
1721417170000|2024-07-19 19:26:10|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.5|2192.2|28
1721417180000|2024-07-19 19:26:20|2192.6|2192.3|2192.1|2191.8|2192.6|2192.3|2192|2191.7|17
1721417190000|2024-07-19 19:26:30|2192.2|2191.9|2192.5|2192.2|2192.5|2192.2|2192.1|2191.8|16
1721417200000|2024-07-19 19:26:40|2192.4|2192.1|2192.1|2191.8|2192.5|2192.2|2192.1|2191.8|14
1721417210000|2024-07-19 19:26:50|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|13
1721417220000|2024-07-19 19:27:00|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.6|2191.3|12
1721417230000|2024-07-19 19:27:10|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.8|2191.5|24
1721417240000|2024-07-19 19:27:20|2191.8|2191.5|2191.8|2191.5|2192|2191.7|2191.8|2191.5|10
1721417250000|2024-07-19 19:27:30|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|25
1721417260000|2024-07-19 19:27:40|2191.2|2190.9|2191.4|2191.1|2191.5|2191.2|2191.1|2190.8|28
1721417270000|2024-07-19 19:27:50|2191.5|2191.2|2191.3|2191|2191.6|2191.3|2191.3|2191|12
1721417280000|2024-07-19 19:28:00|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2191|2190.7|34
1721417290000|2024-07-19 19:28:10|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2190.7|2190.4|51
1721417300000|2024-07-19 19:28:20|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.6|2190.3|17
1721417310000|2024-07-19 19:28:30|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.8|2190.5|95
1721417320000|2024-07-19 19:28:40|2191.1|2190.8|2191.4|2191.1|2191.4|2191.1|2191|2190.7|23
1721417330000|2024-07-19 19:28:50|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|16
1721417340000|2024-07-19 19:29:00|2191.2|2190.9|2190.6|2190.3|2191.2|2190.9|2190.5|2190.2|41
1721417350000|2024-07-19 19:29:10|2190.5|2190.2|2191|2190.7|2191|2190.7|2190.5|2190.2|58
1721417360000|2024-07-19 19:29:20|2190.9|2190.6|2190.7|2190.4|2190.9|2190.6|2190.5|2190.2|42
1721417370000|2024-07-19 19:29:30|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|15
1721417380000|2024-07-19 19:29:40|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|22
1721417390000|2024-07-19 19:29:50|2190.6|2190.3|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|31
1721417400000|2024-07-19 19:30:00|2190.7|2190.4|2190.8|2190.5|2191|2190.7|2190.4|2190.1|79
1721417410000|2024-07-19 19:30:10|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|31
1721417420000|2024-07-19 19:30:20|2190.8|2190.5|2190.2|2189.9|2190.8|2190.5|2190.2|2189.9|32
1721417430000|2024-07-19 19:30:30|2190.3|2190|2190.7|2190.4|2190.8|2190.5|2190.2|2189.9|22
1721417440000|2024-07-19 19:30:40|2190.8|2190.5|2190.3|2190|2191|2190.7|2190.3|2190|26
1721417450000|2024-07-19 19:30:50|2190.4|2190.1|2190.2|2189.9|2190.6|2190.3|2190.1|2189.8|25
1721417460000|2024-07-19 19:31:00|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.8|2189.5|86
1721417470000|2024-07-19 19:31:10|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|52
1721417480000|2024-07-19 19:31:20|2190.1|2189.8|2190.6|2190.3|2190.6|2190.3|2190|2189.7|35
1721417490000|2024-07-19 19:31:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|30
1721417500000|2024-07-19 19:31:40|2190.7|2190.4|2191.6|2191.3|2191.6|2191.3|2190.7|2190.4|58
1721417510000|2024-07-19 19:31:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2190.8|2190.5|45
1721417520000|2024-07-19 19:32:00|2191.3|2191|2190.8|2190.5|2191.3|2191|2190.7|2190.4|52
1721417530000|2024-07-19 19:32:10|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.3|2190|69
1721417540000|2024-07-19 19:32:20|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.3|2190|23
1721417550000|2024-07-19 19:32:30|2191.1|2190.8|2190.6|2190.3|2191.1|2190.8|2190.4|2190.1|25
1721417560000|2024-07-19 19:32:40|2190.5|2190.2|2190.9|2190.6|2190.9|2190.6|2190.5|2190.2|20
1721417570000|2024-07-19 19:32:50|2190.8|2190.5|2190.8|2190.5|2191.1|2190.8|2190.7|2190.4|33
1721417580000|2024-07-19 19:33:00|2190.7|2190.4|2190.8|2190.5|2191.1|2190.8|2190.4|2190.1|55
1721417590000|2024-07-19 19:33:10|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|20
1721417600000|2024-07-19 19:33:20|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.6|2190.3|32
1721417610000|2024-07-19 19:33:30|2190.7|2190.4|2190.8|2190.5|2190.9|2190.6|2190.6|2190.3|14
1721417620000|2024-07-19 19:33:40|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|30
1721417630000|2024-07-19 19:33:50|2191|2190.7|2191.5|2191.2|2191.6|2191.3|2190.9|2190.6|60
1721417640000|2024-07-19 19:34:00|2191.3|2191|2190.9|2190.6|2191.4|2191.1|2190.8|2190.5|27
1721417650000|2024-07-19 19:34:10|2190.8|2190.5|2190.8|2190.5|2191.2|2190.9|2190.7|2190.4|53
1721417660000|2024-07-19 19:34:20|2190.9|2190.6|2190.8|2190.5|2191.1|2190.8|2190.5|2190.2|39
1721417670000|2024-07-19 19:34:30|2190.7|2190.4|2190.1|2189.8|2190.7|2190.4|2189.9|2189.6|40
1721417680000|2024-07-19 19:34:40|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.6|2189.3|86
1721417690000|2024-07-19 19:34:50|2189.8|2189.5|2189.9|2189.6|2190.1|2189.8|2189.6|2189.3|99
1721417700000|2024-07-19 19:35:00|2190|2189.7|2190.8|2190.5|2190.8|2190.5|2190|2189.7|64
1721417710000|2024-07-19 19:35:10|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|28
1721417720000|2024-07-19 19:35:20|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.6|2190.3|50
1721417730000|2024-07-19 19:35:30|2190.7|2190.4|2189.6|2189.3|2190.7|2190.4|2189.4|2189.1|30
1721417740000|2024-07-19 19:35:40|2189.7|2189.4|2189.4|2189.1|2190|2189.7|2189.4|2189.1|60
1721417750000|2024-07-19 19:35:50|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|33
1721417760000|2024-07-19 19:36:00|2189.3|2189|2188.7|2188.4|2189.3|2189|2188.5|2188.2|81
1721417770000|2024-07-19 19:36:10|2188.6|2188.3|2188.5|2188.2|2188.9|2188.6|2188.4|2188.1|47
1721417780000|2024-07-19 19:36:20|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188|2187.7|84
1721417790000|2024-07-19 19:36:30|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.4|2188.1|46
1721417800000|2024-07-19 19:36:40|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.3|2188|46
1721417810000|2024-07-19 19:36:50|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|22
1721417820000|2024-07-19 19:37:00|2189.1|2188.8|2188.2|2187.9|2189.3|2189|2188.1|2187.8|63
1721417830000|2024-07-19 19:37:10|2188|2187.7|2188|2187.7|2188.3|2188|2187.9|2187.6|54
1721417840000|2024-07-19 19:37:20|2187.9|2187.6|2187.7|2187.4|2188|2187.7|2187.5|2187.2|43
1721417850000|2024-07-19 19:37:30|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.6|2187.3|26
1721417860000|2024-07-19 19:37:40|2187.8|2187.5|2188.2|2187.9|2188.4|2188.1|2187.8|2187.5|49
1721417870000|2024-07-19 19:37:50|2188.3|2188|2188.7|2188.4|2188.7|2188.4|2188.1|2187.8|28
1721417880000|2024-07-19 19:38:00|2188.8|2188.5|2188.1|2187.8|2188.8|2188.5|2187.8|2187.5|39
1721417890000|2024-07-19 19:38:10|2187.9|2187.6|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|20
1721417900000|2024-07-19 19:38:20|2187.4|2187.1|2187.9|2187.6|2187.9|2187.6|2187|2186.7|77
1721417910000|2024-07-19 19:38:30|2187.8|2187.5|2187.8|2187.5|2188|2187.7|2187.5|2187.2|57
1721417920000|2024-07-19 19:38:40|2187.9|2187.6|2187.9|2187.6|2188.1|2187.8|2187.8|2187.5|27
1721417930000|2024-07-19 19:38:50|2188|2187.7|2188|2187.7|2188.2|2187.9|2187.9|2187.6|52
1721417940000|2024-07-19 19:39:00|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.6|2187.3|44
1721417950000|2024-07-19 19:39:10|2187.8|2187.5|2188.1|2187.8|2188.2|2187.9|2187.8|2187.5|14
1721417960000|2024-07-19 19:39:20|2188|2187.7|2188.5|2188.2|2188.7|2188.4|2188|2187.7|20
1721417970000|2024-07-19 19:39:30|2188.3|2188|2187.6|2187.3|2188.4|2188.1|2187.5|2187.2|51
1721417980000|2024-07-19 19:39:40|2187.5|2187.2|2187.6|2187.3|2187.9|2187.6|2187.5|2187.2|34
1721417990000|2024-07-19 19:39:50|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|9
1721418000000|2024-07-19 19:40:00|2187.5|2187.2|2187.9|2187.6|2187.9|2187.6|2187.4|2187.1|53
1721418010000|2024-07-19 19:40:10|2187.8|2187.5|2188.2|2187.9|2188.4|2188.1|2187.6|2187.3|93
1721418020000|2024-07-19 19:40:20|2188|2187.7|2187.9|2187.6|2188.1|2187.8|2187.7|2187.4|25
1721418030000|2024-07-19 19:40:30|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.7|2187.4|21
1721418040000|2024-07-19 19:40:40|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.4|2187.1|76
1721418050000|2024-07-19 19:40:50|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|42
1721418060000|2024-07-19 19:41:00|2187.2|2186.9|2187.1|2186.8|2187.4|2187.1|2187|2186.7|27
1721418070000|2024-07-19 19:41:10|2187.2|2186.9|2187.4|2187.1|2187.8|2187.5|2187.2|2186.9|65
1721418080000|2024-07-19 19:41:20|2187.5|2187.2|2187.6|2187.3|2187.8|2187.5|2187.3|2187|32
1721418090000|2024-07-19 19:41:30|2187.7|2187.4|2187.5|2187.2|2187.8|2187.5|2187.5|2187.2|69
1721418100000|2024-07-19 19:41:40|2187.6|2187.3|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|45
1721418110000|2024-07-19 19:41:50|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|39
1721418120000|2024-07-19 19:42:00|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187|2186.7|118
1721418130000|2024-07-19 19:42:10|2187.3|2187|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|30
1721418140000|2024-07-19 19:42:20|2187|2186.7|2187.5|2187.2|2187.5|2187.2|2187|2186.7|39
1721418150000|2024-07-19 19:42:30|2187.4|2187.1|2187.8|2187.5|2187.8|2187.5|2187.2|2186.9|24
1721418160000|2024-07-19 19:42:40|2187.7|2187.4|2187.7|2187.4|2188|2187.7|2187.7|2187.4|15
1721418170000|2024-07-19 19:42:50|2187.8|2187.5|2187.4|2187.1|2187.8|2187.5|2187.4|2187.1|24
1721418180000|2024-07-19 19:43:00|2187.3|2187|2187.2|2186.9|2187.6|2187.3|2187.2|2186.9|32
1721418190000|2024-07-19 19:43:10|2187.3|2187|2186.6|2186.3|2187.3|2187|2186.6|2186.3|49
1721418200000|2024-07-19 19:43:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|44
1721418210000|2024-07-19 19:43:30|2186.7|2186.4|2186.1|2185.8|2186.7|2186.4|2186|2185.7|99
1721418220000|2024-07-19 19:43:40|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2185.9|2185.6|43
1721418230000|2024-07-19 19:43:50|2185.9|2185.6|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|40
1721418240000|2024-07-19 19:44:00|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|115
1721418250000|2024-07-19 19:44:10|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|63
1721418260000|2024-07-19 19:44:20|2185.6|2185.3|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|30
1721418270000|2024-07-19 19:44:30|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185|2184.7|99
1721418280000|2024-07-19 19:44:40|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.3|2185|27
1721418290000|2024-07-19 19:44:50|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.2|2184.9|64
1721418300000|2024-07-19 19:45:00|2185.4|2185.1|2186|2185.7|2186|2185.7|2185.4|2185.1|146
1721418310000|2024-07-19 19:45:10|2185.9|2185.6|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|175
1721418320000|2024-07-19 19:45:20|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|55
1721418330000|2024-07-19 19:45:30|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|24
1721418340000|2024-07-19 19:45:40|2185.7|2185.4|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|32
1721418350000|2024-07-19 19:45:50|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|33
1721418360000|2024-07-19 19:46:00|2185.7|2185.4|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|46
1721418370000|2024-07-19 19:46:10|2185.8|2185.5|2186.3|2186|2186.4|2186.1|2185.8|2185.5|100
1721418380000|2024-07-19 19:46:20|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.2|2185.9|43
1721418390000|2024-07-19 19:46:30|2186.2|2185.9|2186.2|2185.9|2186.5|2186.2|2185.7|2185.4|155
1721418400000|2024-07-19 19:46:40|2186.1|2185.8|2185.5|2185.2|2186.1|2185.8|2185.4|2185.1|25
1721418410000|2024-07-19 19:46:50|2185.4|2185.1|2185.5|2185.2|2185.6|2185.3|2185.3|2185|30
1721418420000|2024-07-19 19:47:00|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.2|2184.9|42
1721418430000|2024-07-19 19:47:10|2185.4|2185.1|2184.3|2184|2185.4|2185.1|2184.3|2184|119
1721418440000|2024-07-19 19:47:20|2184.2|2183.9|2184.6|2184.3|2184.6|2184.3|2184.1|2183.8|99
1721418450000|2024-07-19 19:47:30|2184.8|2184.5|2185.3|2185|2185.3|2185|2184.7|2184.4|35
1721418460000|2024-07-19 19:47:40|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|32
1721418470000|2024-07-19 19:47:50|2185.2|2184.9|2185.4|2185.1|2185.6|2185.3|2185.1|2184.8|16
1721418480000|2024-07-19 19:48:00|2185.3|2185|2184.5|2184.2|2185.3|2185|2184.5|2184.2|31
1721418490000|2024-07-19 19:48:10|2184.4|2184.1|2184.5|2184.2|2184.7|2184.4|2184.3|2184|74
1721418500000|2024-07-19 19:48:20|2184.4|2184.1|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|56
1721418510000|2024-07-19 19:48:30|2184.6|2184.3|2185|2184.7|2185.3|2185|2184.6|2184.3|51
1721418520000|2024-07-19 19:48:40|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2184.8|2184.5|43
1721418530000|2024-07-19 19:48:50|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|115
1721418540000|2024-07-19 19:49:00|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.1|2184.8|173
1721418550000|2024-07-19 19:49:10|2185.6|2185.3|2185.6|2185.3|2186.2|2185.9|2185.4|2185.1|132
1721418560000|2024-07-19 19:49:20|2185.5|2185.2|2185.7|2185.4|2185.8|2185.5|2185.5|2185.2|44
1721418570000|2024-07-19 19:49:30|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|39
1721418580000|2024-07-19 19:49:40|2185.8|2185.5|2186|2185.7|2186.1|2185.8|2185.8|2185.5|27
1721418590000|2024-07-19 19:49:50|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|50
1721418600000|2024-07-19 19:50:00|2185.7|2185.4|2186.9|2186.6|2187.1|2186.8|2185.4|2185.1|257
1721418610000|2024-07-19 19:50:10|2187|2186.7|2187.4|2187.1|2187.5|2187.2|2186.9|2186.6|96
1721418620000|2024-07-19 19:50:20|2187.5|2187.2|2187.2|2186.9|2188.1|2187.8|2187.2|2186.9|98
1721418630000|2024-07-19 19:50:30|2187.1|2186.8|2187.6|2187.3|2187.8|2187.5|2187.1|2186.8|140
1721418640000|2024-07-19 19:50:40|2187.5|2187.2|2187.3|2187|2187.7|2187.4|2187.3|2187|71
1721418650000|2024-07-19 19:50:50|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.1|2186.8|41
1721418660000|2024-07-19 19:51:00|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|65
1721418670000|2024-07-19 19:51:10|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|146
1721418680000|2024-07-19 19:51:20|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|123
1721418690000|2024-07-19 19:51:30|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|61
1721418700000|2024-07-19 19:51:40|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2186.5|2186.2|74
1721418710000|2024-07-19 19:51:50|2186.5|2186.2|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|62
1721418720000|2024-07-19 19:52:00|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186|2185.7|75
1721418730000|2024-07-19 19:52:10|2186.1|2185.8|2186.5|2186.2|2186.7|2186.4|2186.1|2185.8|107
1721418740000|2024-07-19 19:52:20|2186.4|2186.1|2186.5|2186.2|2186.6|2186.3|2186.2|2185.9|99
1721418750000|2024-07-19 19:52:30|2186.4|2186.1|2186.6|2186.3|2186.7|2186.4|2186.4|2186.1|133
1721418760000|2024-07-19 19:52:40|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|106
1721418770000|2024-07-19 19:52:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|56
1721418780000|2024-07-19 19:53:00|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.4|2186.1|101
1721418790000|2024-07-19 19:53:10|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.3|2186|55
1721418800000|2024-07-19 19:53:20|2186.7|2186.4|2186.4|2186.1|2186.8|2186.5|2186.2|2185.9|63
1721418810000|2024-07-19 19:53:30|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.3|2186|100
1721418820000|2024-07-19 19:53:40|2186.5|2186.2|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|72
1721418830000|2024-07-19 19:53:50|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|76
1721418840000|2024-07-19 19:54:00|2186.3|2186|2186|2185.7|2186.3|2186|2185.9|2185.6|108
1721418850000|2024-07-19 19:54:10|2186.1|2185.8|2186.2|2185.9|2186.4|2186.1|2186.1|2185.8|76
1721418860000|2024-07-19 19:54:20|2186.1|2185.8|2185.6|2185.3|2186.1|2185.8|2185.4|2185.1|82
1721418870000|2024-07-19 19:54:30|2185.5|2185.2|2185|2184.7|2185.6|2185.3|2184.9|2184.6|99
1721418880000|2024-07-19 19:54:40|2185.1|2184.8|2186.1|2185.8|2186.2|2185.9|2185|2184.7|128
1721418890000|2024-07-19 19:54:50|2186|2185.7|2185.8|2185.5|2186.1|2185.8|2185.7|2185.4|84
1721418900000|2024-07-19 19:55:00|2185.5|2185.2|2186.3|2186|2186.6|2186.3|2185.5|2185.2|247
1721418910000|2024-07-19 19:55:10|2186.4|2186.1|2185.1|2184.8|2186.4|2186.1|2185.1|2184.8|129
1721418920000|2024-07-19 19:55:20|2185|2184.7|2184.7|2184.4|2185.1|2184.8|2184.6|2184.3|178
1721418930000|2024-07-19 19:55:30|2184.6|2184.3|2184.1|2183.8|2184.6|2184.3|2184.1|2183.8|145
1721418940000|2024-07-19 19:55:40|2184.2|2183.9|2183.5|2183.2|2184.3|2184|2183.5|2183.2|354
1721418950000|2024-07-19 19:55:50|2183.4|2183.1|2183.5|2183.2|2183.8|2183.5|2183.2|2182.9|215
1721418960000|2024-07-19 19:56:00|2183.6|2183.3|2183.4|2183.1|2183.7|2183.4|2183.3|2183|214
1721418970000|2024-07-19 19:56:10|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.1|2182.8|138
1721418980000|2024-07-19 19:56:20|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.2|2182.9|157
1721418990000|2024-07-19 19:56:30|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.3|2183|241
1721419000000|2024-07-19 19:56:40|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|201
1721419010000|2024-07-19 19:56:50|2183.2|2182.9|2182.9|2182.6|2183.2|2182.9|2182.7|2182.4|269
1721419020000|2024-07-19 19:57:00|2183.1|2182.8|2183.9|2183.6|2183.9|2183.6|2183|2182.7|253
1721419030000|2024-07-19 19:57:10|2184.1|2183.8|2184.4|2184.1|2184.5|2184.2|2184.1|2183.8|246
1721419040000|2024-07-19 19:57:20|2184.3|2184|2184.9|2184.6|2184.9|2184.6|2184.1|2183.8|184
1721419050000|2024-07-19 19:57:30|2184.8|2184.5|2184|2183.7|2184.8|2184.5|2184|2183.7|195
1721419060000|2024-07-19 19:57:40|2183.9|2183.6|2183.5|2183.2|2184|2183.7|2183.5|2183.2|263
1721419070000|2024-07-19 19:57:50|2183.6|2183.3|2183.2|2182.9|2183.6|2183.3|2183.2|2182.9|209
1721419080000|2024-07-19 19:58:00|2183.3|2183|2184.5|2184.2|2184.5|2184.2|2183.3|2183|303
1721419090000|2024-07-19 19:58:10|2184.4|2184.1|2185.1|2184.8|2185.1|2184.8|2184.4|2184.1|253
1721419100000|2024-07-19 19:58:20|2185|2184.7|2185|2184.7|2185.1|2184.8|2184.8|2184.5|292
1721419110000|2024-07-19 19:58:30|2184.8|2184.5|2184|2183.7|2184.8|2184.5|2183.9|2183.6|306
1721419120000|2024-07-19 19:58:40|2183.9|2183.6|2183.8|2183.5|2184.1|2183.8|2183.7|2183.4|208
1721419130000|2024-07-19 19:58:50|2183.7|2183.4|2183.3|2183|2183.8|2183.5|2183.3|2183|419
1721419140000|2024-07-19 19:59:00|2183.4|2183.1|2184.9|2184.6|2184.9|2184.6|2183.4|2183.1|630
1721419150000|2024-07-19 19:59:10|2185|2184.7|2185.3|2185|2185.6|2185.3|2185|2184.7|571
1721419160000|2024-07-19 19:59:20|2185.4|2185.1|2185.4|2185.1|2185.6|2185.3|2185.2|2184.9|694
1721419170000|2024-07-19 19:59:30|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.2|2184.9|999
1721419180000|2024-07-19 19:59:40|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2184.6|2184.3|1256
1721419190000|2024-07-19 19:59:50|2185.9|2185.6|2187.5|2187.2|2187.5|2187.2|2185.9|2185.6|4975
1721419200000|2024-07-19 20:00:00|2187.6|2187.3|2188.6|2188.3|2188.9|2188.6|2187.4|2187.1|2180
1721419210000|2024-07-19 20:00:10|2188.5|2188.2|2188.3|2188|2189.1|2188.8|2188.3|2188|324
1721419220000|2024-07-19 20:00:20|2188.2|2187.9|2188.3|2188|2188.6|2188.3|2188.2|2187.9|137
1721419230000|2024-07-19 20:00:30|2188.2|2187.9|2187.9|2187.6|2188.6|2188.3|2187.9|2187.6|181
1721419240000|2024-07-19 20:00:40|2187.8|2187.5|2187.2|2186.9|2187.8|2187.5|2187|2186.7|175
1721419250000|2024-07-19 20:00:50|2187.3|2187|2187.2|2186.9|2188|2187.7|2187.2|2186.9|120
1721419260000|2024-07-19 20:01:00|2187.3|2187|2186.7|2186.4|2187.3|2187|2186.5|2186.2|116
1721419270000|2024-07-19 20:01:10|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|88
1721419280000|2024-07-19 20:01:20|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.1|2185.8|90
1721419290000|2024-07-19 20:01:30|2186.7|2186.4|2186.2|2185.9|2186.7|2186.4|2186.2|2185.9|36
1721419300000|2024-07-19 20:01:40|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.3|2186|39
1721419310000|2024-07-19 20:01:50|2186.5|2186.2|2186.1|2185.8|2186.6|2186.3|2186|2185.7|107
1721419320000|2024-07-19 20:02:00|2186|2185.7|2186.5|2186.2|2186.5|2186.2|2185.9|2185.6|42
1721419330000|2024-07-19 20:02:10|2186.6|2186.3|2186.4|2186.1|2186.7|2186.4|2186.2|2185.9|47
1721419340000|2024-07-19 20:02:20|2186.5|2186.2|2186.3|2186|2186.6|2186.3|2186.2|2185.9|32
1721419350000|2024-07-19 20:02:30|2186.2|2185.9|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|52
1721419360000|2024-07-19 20:02:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|48
1721419370000|2024-07-19 20:02:50|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.3|2186|26
1721419380000|2024-07-19 20:03:00|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.1|2185.8|71
1721419390000|2024-07-19 20:03:10|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|15
1721419400000|2024-07-19 20:03:20|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|43
1721419410000|2024-07-19 20:03:30|2186.5|2186.2|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|30
1721419420000|2024-07-19 20:03:40|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|52
1721419430000|2024-07-19 20:03:50|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|15
1721419440000|2024-07-19 20:04:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|55
1721419450000|2024-07-19 20:04:10|2186.8|2186.5|2186.9|2186.6|2187|2186.7|2186.8|2186.5|21
1721419460000|2024-07-19 20:04:20|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.4|2186.1|49
1721419470000|2024-07-19 20:04:30|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.3|2186|22
1721419480000|2024-07-19 20:04:40|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|29
1721419490000|2024-07-19 20:04:50|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.3|2186|48
1721419500000|2024-07-19 20:05:00|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.3|2186|65
1721419510000|2024-07-19 20:05:10|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|70
1721419520000|2024-07-19 20:05:20|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|43
1721419530000|2024-07-19 20:05:30|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186.3|2186|110
1721419540000|2024-07-19 20:05:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|7
1721419550000|2024-07-19 20:05:50|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|34
1721419560000|2024-07-19 20:06:00|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.3|2186|125
1721419570000|2024-07-19 20:06:10|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|14
1721419580000|2024-07-19 20:06:20|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|31
1721419590000|2024-07-19 20:06:30|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|22
1721419600000|2024-07-19 20:06:40|2186.7|2186.4|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|29
1721419610000|2024-07-19 20:06:50|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|3
1721419620000|2024-07-19 20:07:00|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|65
1721419630000|2024-07-19 20:07:10|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.7|2186.4|67
1721419640000|2024-07-19 20:07:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|31
1721419650000|2024-07-19 20:07:30|||||||||1
1721419660000|2024-07-19 20:07:40|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|22
1721419670000|2024-07-19 20:07:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|26
1721419680000|2024-07-19 20:08:00|2186.5|2186.2|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|43
1721419690000|2024-07-19 20:08:10|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.3|2186|60
1721419700000|2024-07-19 20:08:20|2186.4|2186.1|2186|2185.7|2186.4|2186.1|2186|2185.7|64
1721419710000|2024-07-19 20:08:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186|2185.7|13
1721419720000|2024-07-19 20:08:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|31
1721419730000|2024-07-19 20:08:50|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|10
1721419740000|2024-07-19 20:09:00|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.3|2185|24
1721419750000|2024-07-19 20:09:10|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.2|2184.9|14
1721419760000|2024-07-19 20:09:20|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185|2184.7|52
1721419770000|2024-07-19 20:09:30|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|2
1721419780000|2024-07-19 20:09:40|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|20
1721419790000|2024-07-19 20:09:50|2185.1|2184.8|2185.2|2184.9|2185.3|2185|2185.1|2184.8|15
1721419800000|2024-07-19 20:10:00|2185.3|2185|2185.6|2185.3|2185.7|2185.4|2185.3|2185|105
1721419810000|2024-07-19 20:10:10|||||||||29
1721419820000|2024-07-19 20:10:20|||||||||36
1721419830000|2024-07-19 20:10:30|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|39
1721419840000|2024-07-19 20:10:40|2185.5|2185.2|2185|2184.7|2185.5|2185.2|2185|2184.7|72
1721419850000|2024-07-19 20:10:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|27
1721419860000|2024-07-19 20:11:00|2184.7|2184.4|2184.3|2184|2184.7|2184.4|2184.3|2184|43
1721419870000|2024-07-19 20:11:10|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|75
1721419880000|2024-07-19 20:11:20|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.4|2184.1|35
1721419890000|2024-07-19 20:11:30|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|34
1721419900000|2024-07-19 20:11:40|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2184.8|2184.5|83
1721419910000|2024-07-19 20:11:50|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2185|2184.7|20
1721419920000|2024-07-19 20:12:00|2185.2|2184.9|2184.8|2184.5|2185.2|2184.9|2184.7|2184.4|29
1721419930000|2024-07-19 20:12:10|2184.7|2184.4|2184.7|2184.4|2185|2184.7|2184.6|2184.3|22
1721419940000|2024-07-19 20:12:20|2184.6|2184.3|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|17
1721419950000|2024-07-19 20:12:30|2184.4|2184.1|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|8
1721419960000|2024-07-19 20:12:40|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1721419970000|2024-07-19 20:12:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|15
1721419980000|2024-07-19 20:13:00|2184.4|2184.1|2185|2184.7|2185|2184.7|2184.4|2184.1|56
1721419990000|2024-07-19 20:13:10|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|28
1721420000000|2024-07-19 20:13:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|21
1721420010000|2024-07-19 20:13:30|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|22
1721420020000|2024-07-19 20:13:40|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|39
1721420030000|2024-07-19 20:13:50|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.9|2184.6|23
1721420040000|2024-07-19 20:14:00|2185.4|2185.1|2185.9|2185.6|2186|2185.7|2185.4|2185.1|52
1721420050000|2024-07-19 20:14:10|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.6|2185.3|129
1721420060000|2024-07-19 20:14:20|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|55
1721420070000|2024-07-19 20:14:30|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|22
1721420080000|2024-07-19 20:14:40|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|4
1721420090000|2024-07-19 20:14:50|2185.5|2185.2|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|8
1721420100000|2024-07-19 20:15:00|||||||||2
1721420110000|2024-07-19 20:15:10|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|19
1721420130000|2024-07-19 20:15:30|2185.1|2184.8|2185.3|2185|2185.3|2185|2184.9|2184.6|25
1721420140000|2024-07-19 20:15:40|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.3|2185|9
1721420150000|2024-07-19 20:15:50|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|25
1721420160000|2024-07-19 20:16:00|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|8
1721420170000|2024-07-19 20:16:10|2185.4|2185.1|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|9
1721420180000|2024-07-19 20:16:20|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|10
1721420190000|2024-07-19 20:16:30|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.1|2184.8|37
1721420200000|2024-07-19 20:16:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2
1721420210000|2024-07-19 20:16:50|||||||||2
1721420220000|2024-07-19 20:17:00|2185.7|2185.4|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|5
1721420230000|2024-07-19 20:17:10|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|5
1721420240000|2024-07-19 20:17:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1721420250000|2024-07-19 20:17:30|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.9|2185.6|6
1721420260000|2024-07-19 20:17:40|2186|2185.7|2186|2185.7|2186.1|2185.8|2186|2185.7|1
1721420270000|2024-07-19 20:17:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|6
1721420280000|2024-07-19 20:18:00|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.8|2185.5|11
1721420290000|2024-07-19 20:18:10|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|7
1721420300000|2024-07-19 20:18:20|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|5
1721420310000|2024-07-19 20:18:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|13
1721420320000|2024-07-19 20:18:40|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|2
1721420330000|2024-07-19 20:18:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1721420340000|2024-07-19 20:19:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|1
1721420350000|2024-07-19 20:19:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1721420360000|2024-07-19 20:19:20|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|3
1721420370000|2024-07-19 20:19:30|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|5
1721420380000|2024-07-19 20:19:40|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|58
1721420390000|2024-07-19 20:19:50|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|16
1721420410000|2024-07-19 20:20:10|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.1|2185.8|17
1721420420000|2024-07-19 20:20:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1721420430000|2024-07-19 20:20:30|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1721420440000|2024-07-19 20:20:40|||||||||1
1721420450000|2024-07-19 20:20:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1721420460000|2024-07-19 20:21:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1721420470000|2024-07-19 20:21:10|||||||||3
1721420480000|2024-07-19 20:21:20|||||||||1
1721420500000|2024-07-19 20:21:40|2186.5|2186.2|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|0
1721420510000|2024-07-19 20:21:50|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|7
1721420520000|2024-07-19 20:22:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|3
1721420530000|2024-07-19 20:22:10|2186.6|2186.3|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|6
1721420540000|2024-07-19 20:22:20|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|9
1721420550000|2024-07-19 20:22:30|2186.9|2186.6|2186.8|2186.5|2187|2186.7|2186.8|2186.5|21
1721420560000|2024-07-19 20:22:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|7
1721420570000|2024-07-19 20:22:50|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|18
1721420580000|2024-07-19 20:23:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|18
1721420590000|2024-07-19 20:23:10|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|15
1721420600000|2024-07-19 20:23:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|8
1721420610000|2024-07-19 20:23:30|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.7|2186.4|5
1721420630000|2024-07-19 20:23:50|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|14
1721420650000|2024-07-19 20:24:10|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|4
1721420660000|2024-07-19 20:24:20|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|7
1721420670000|2024-07-19 20:24:30|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|9
1721420680000|2024-07-19 20:24:40|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|2
1721420690000|2024-07-19 20:24:50|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|48
1721420700000|2024-07-19 20:25:00|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.8|2186.5|2
1721420710000|2024-07-19 20:25:10|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|1
1721420720000|2024-07-19 20:25:20|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|6
1721420750000|2024-07-19 20:25:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|14
1721420760000|2024-07-19 20:26:00|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|6
1721420770000|2024-07-19 20:26:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|27
1721420780000|2024-07-19 20:26:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|6
1721420790000|2024-07-19 20:26:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|9
1721420800000|2024-07-19 20:26:40|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|13
1721420810000|2024-07-19 20:26:50|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|2
1721420820000|2024-07-19 20:27:00|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|1
1721420830000|2024-07-19 20:27:10|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|6
1721420850000|2024-07-19 20:27:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1721420860000|2024-07-19 20:27:40|||||||||10
1721420880000|2024-07-19 20:28:00|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|3
1721420890000|2024-07-19 20:28:10|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2187|2186.7|6
1721420900000|2024-07-19 20:28:20|||||||||1
1721420910000|2024-07-19 20:28:30|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.7|2186.4|15
1721420920000|2024-07-19 20:28:40|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|2
1721420930000|2024-07-19 20:28:50|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|87
1721420940000|2024-07-19 20:29:00|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|15
1721420950000|2024-07-19 20:29:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1721420960000|2024-07-19 20:29:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|18
1721420970000|2024-07-19 20:29:30|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1721421000000|2024-07-19 20:30:00|2186.8|2186.5|2186.4|2186.1|2186.8|2186.5|2186.4|2186.1|0
1721421010000|2024-07-19 20:30:10|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|14
1721421020000|2024-07-19 20:30:20|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|3
1721421030000|2024-07-19 20:30:30|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|7
1721421040000|2024-07-19 20:30:40|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|2
1721421050000|2024-07-19 20:30:50|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.3|2186|19
1721421060000|2024-07-19 20:31:00|||||||||4
1721421070000|2024-07-19 20:31:10|||||||||1
1721421080000|2024-07-19 20:31:20|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|3
1721421090000|2024-07-19 20:31:30|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|2
1721421100000|2024-07-19 20:31:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1721421110000|2024-07-19 20:31:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|8
1721421140000|2024-07-19 20:32:20|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|3
1721421150000|2024-07-19 20:32:30|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2
1721421160000|2024-07-19 20:32:40|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|5
1721421170000|2024-07-19 20:32:50|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|2
1721421180000|2024-07-19 20:33:00|2186.5|2186.2|2186.3|2186|2186.5|2186.2|2186.3|2186|3
1721421200000|2024-07-19 20:33:20|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|5
1721421210000|2024-07-19 20:33:30|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|3
1721421220000|2024-07-19 20:33:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|3
1721421230000|2024-07-19 20:33:50|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|3
1721421250000|2024-07-19 20:34:10|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|3
1721421260000|2024-07-19 20:34:20|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|2
1721421270000|2024-07-19 20:34:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|10
1721421280000|2024-07-19 20:34:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|3
1721421290000|2024-07-19 20:34:50|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|3
1721421300000|2024-07-19 20:35:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|13
1721421310000|2024-07-19 20:35:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2
1721421320000|2024-07-19 20:35:20|||||||||3
1721421330000|2024-07-19 20:35:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|6
1721421340000|2024-07-19 20:35:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|3
1721421350000|2024-07-19 20:35:50|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|13
1721421360000|2024-07-19 20:36:00|2185.8|2185.5|2185.8|2185.5|2186|2185.7|2185.8|2185.5|12
1721421380000|2024-07-19 20:36:20|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|6
1721421390000|2024-07-19 20:36:30|||||||||2
1721421400000|2024-07-19 20:36:40|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|13
1721421420000|2024-07-19 20:37:00|||||||||3
1721421430000|2024-07-19 20:37:10|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2186.1|2185.8|18
1721421450000|2024-07-19 20:37:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|3
1721421460000|2024-07-19 20:37:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|3
1721421470000|2024-07-19 20:37:50|||||||||3
1721421480000|2024-07-19 20:38:00|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|12
1721421490000|2024-07-19 20:38:10|||||||||1
1721421500000|2024-07-19 20:38:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1721421520000|2024-07-19 20:38:40|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|6
1721421530000|2024-07-19 20:38:50|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1721421540000|2024-07-19 20:39:00|2186|2185.7|2185.8|2185.5|2186|2185.7|2185.8|2185.5|17
1721421550000|2024-07-19 20:39:10|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|0
1721421560000|2024-07-19 20:39:20|||||||||3
1721421570000|2024-07-19 20:39:30|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|20
1721421580000|2024-07-19 20:39:40|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|1
1721421590000|2024-07-19 20:39:50|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1721421600000|2024-07-19 20:40:00|||||||||1
1721421610000|2024-07-19 20:40:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1721421620000|2024-07-19 20:40:20|2186|2185.7|2186|2185.7|2186.1|2185.8|2186|2185.7|0
1721421640000|2024-07-19 20:40:40|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|9
1721421650000|2024-07-19 20:40:50|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1721421660000|2024-07-19 20:41:00|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|1
1721421670000|2024-07-19 20:41:10|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1721421680000|2024-07-19 20:41:20|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1721421690000|2024-07-19 20:41:30|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|6
1721421700000|2024-07-19 20:41:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|4
1721421720000|2024-07-19 20:42:00|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|24
1721421730000|2024-07-19 20:42:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|2
1721421750000|2024-07-19 20:42:30|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|3
1721421760000|2024-07-19 20:42:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|5
1721421780000|2024-07-19 20:43:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|1
1721421790000|2024-07-19 20:43:10|||||||||4
1721421800000|2024-07-19 20:43:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1721421820000|2024-07-19 20:43:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|15
1721421840000|2024-07-19 20:44:00|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|3
1721421850000|2024-07-19 20:44:10|2186.6|2186.3|2186.3|2186|2186.6|2186.3|2186.3|2186|58
1721421890000|2024-07-19 20:44:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1721421900000|2024-07-19 20:45:00|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1721421920000|2024-07-19 20:45:20|||||||||4
1721421940000|2024-07-19 20:45:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2
1721421960000|2024-07-19 20:46:00|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1721421980000|2024-07-19 20:46:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|21
1721421990000|2024-07-19 20:46:30|||||||||1
1721422000000|2024-07-19 20:46:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|5
1721422010000|2024-07-19 20:46:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1721422020000|2024-07-19 20:47:00|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|142
1721422030000|2024-07-19 20:47:10|||||||||2
1721422040000|2024-07-19 20:47:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1721422050000|2024-07-19 20:47:30|||||||||36
1721422060000|2024-07-19 20:47:40|||||||||1
1721422090000|2024-07-19 20:48:10|||||||||1
1721422100000|2024-07-19 20:48:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1721422120000|2024-07-19 20:48:40|||||||||1
1721422130000|2024-07-19 20:48:50|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|26
1721422140000|2024-07-19 20:49:00|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1721422150000|2024-07-19 20:49:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|9
1721422160000|2024-07-19 20:49:20|||||||||7
1721422170000|2024-07-19 20:49:30|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|22
1721422180000|2024-07-19 20:49:40|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|1
1721422190000|2024-07-19 20:49:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|13
1721422200000|2024-07-19 20:50:00|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|9
1721422210000|2024-07-19 20:50:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|18
1721422270000|2024-07-19 20:51:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1721422280000|2024-07-19 20:51:20|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|1
1721422300000|2024-07-19 20:51:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1721422310000|2024-07-19 20:51:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|5
1721422340000|2024-07-19 20:52:20|||||||||5
1721422370000|2024-07-19 20:52:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|6
1721422390000|2024-07-19 20:53:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|6
1721422400000|2024-07-19 20:53:20|||||||||6
1721422410000|2024-07-19 20:53:30|||||||||2
1721422420000|2024-07-19 20:53:40|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|4
1721422430000|2024-07-19 20:53:50|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|2
1721422440000|2024-07-19 20:54:00|||||||||1
1721422450000|2024-07-19 20:54:10|||||||||9
1721422460000|2024-07-19 20:54:20|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|4
1721422470000|2024-07-19 20:54:30|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|3
1721422480000|2024-07-19 20:54:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|37
1721422490000|2024-07-19 20:54:50|||||||||4
1721422500000|2024-07-19 20:55:00|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|86
1721422520000|2024-07-19 20:55:20|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1721422530000|2024-07-19 20:55:30|||||||||2
1721422550000|2024-07-19 20:55:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|8
1721422570000|2024-07-19 20:56:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|31
1721422600000|2024-07-19 20:56:40|||||||||7
1721422630000|2024-07-19 20:57:10|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|1
1721422640000|2024-07-19 20:57:20|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|6
1721422650000|2024-07-19 20:57:30|||||||||1
1721422660000|2024-07-19 20:57:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|19
1721422670000|2024-07-19 20:57:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|4
1721422680000|2024-07-19 20:58:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1721422690000|2024-07-19 20:58:10|2187.8|2187.5|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|12
1721422700000|2024-07-19 20:58:20|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.9|2187.6|18
1721422710000|2024-07-19 20:58:30|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188|2187.7|2
1721422720000|2024-07-19 20:58:40|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2188.1|2187.8|11
1721422730000|2024-07-19 20:58:50|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|1
1721422740000|2024-07-19 20:59:00|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|29
1721422750000|2024-07-19 20:59:10|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|2
1721422760000|2024-07-19 20:59:20|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|6
1721422770000|2024-07-19 20:59:30|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2188.2|2187.9|30
1721422780000|2024-07-19 20:59:40|2188.5|2188.2|2188.4|2188.1|2188.7|2188.4|2188.3|2188|40
1721422790000|2024-07-19 20:59:50|2188.3|2188|2188.6|2187.8|2188.6|2188.1|2188.2|2187.8|15
1721599210000|2024-07-21 22:00:10|2190.6|2190.3|2192.3|2192|2192.3|2192|2190.6|2190.3|109
1721599220000|2024-07-21 22:00:20|2191.8|2191.5|2192.7|2192.4|2193|2192.7|2191.6|2191.3|110
1721599230000|2024-07-21 22:00:30|2192.6|2192.3|2191.7|2191.4|2192.6|2192.3|2191.7|2191.4|22
1721599240000|2024-07-21 22:00:40|2191.6|2191.3|2191.1|2190.8|2191.7|2191.4|2190.9|2190.6|15
1721599250000|2024-07-21 22:00:50|2190.9|2190.6|2192.1|2191.8|2192.6|2192.3|2190.9|2190.6|62
1721599260000|2024-07-21 22:01:00|2191.6|2191.3|2190.6|2190.3|2191.6|2191.3|2189.3|2189|104
1721599270000|2024-07-21 22:01:10|2190.7|2190.4|2189.4|2189.1|2191.5|2191.2|2189.4|2189.1|11
1721599280000|2024-07-21 22:01:20|2189.3|2189|2188.6|2188.3|2190.2|2189.9|2188.6|2188.3|40
1721599290000|2024-07-21 22:01:30|2188.9|2188.6|2188.1|2187.8|2189.1|2188.8|2188.1|2187.8|82
1721599300000|2024-07-21 22:01:40|2188|2187.7|2187.6|2187.3|2188.1|2187.8|2187.3|2187|27
1721599310000|2024-07-21 22:01:50|2187.5|2187.2|2188.9|2188.6|2188.9|2188.6|2187.5|2187.2|59
1721599320000|2024-07-21 22:02:00|2188.8|2188.5|2188.2|2187.9|2189|2188.7|2187.9|2187.6|17
1721599330000|2024-07-21 22:02:10|2188.4|2188.1|2188.4|2188.1|2188.9|2188.6|2188.2|2187.9|17
1721599340000|2024-07-21 22:02:20|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.8|2187.5|4
1721599350000|2024-07-21 22:02:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1721599360000|2024-07-21 22:02:40|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|1
1721599370000|2024-07-21 22:02:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|4
1721599380000|2024-07-21 22:03:00|2188|2187.7|2187.5|2187.2|2188|2187.7|2187.5|2187.2|10
1721599390000|2024-07-21 22:03:10|2187.6|2187.3|2186.8|2186.5|2187.6|2187.3|2186.8|2186.5|18
1721599400000|2024-07-21 22:03:20|2186.9|2186.6|2187.9|2187.6|2187.9|2187.6|2186.8|2186.5|26
1721599410000|2024-07-21 22:03:30|2188|2187.7|2189.2|2188.9|2189.2|2188.9|2188|2187.7|24
1721599420000|2024-07-21 22:03:40|2189.1|2188.8|2187.6|2187.3|2189.1|2188.8|2187.5|2187.2|24
1721599430000|2024-07-21 22:03:50|2187.7|2187.4|2188|2187.7|2188|2187.7|2187.7|2187.4|4
1721599440000|2024-07-21 22:04:00|2188.1|2187.8|2188.3|2188|2188.5|2188.2|2188.1|2187.8|10
1721599450000|2024-07-21 22:04:10|2188.4|2188.1|2187.9|2187.6|2188.4|2188.1|2187.8|2187.5|1
1721599460000|2024-07-21 22:04:20|2187.8|2187.5|2187.2|2186.9|2187.8|2187.5|2187.2|2186.9|3
1721599470000|2024-07-21 22:04:30|2187.3|2187|2186.9|2186.6|2187.4|2187.1|2186.9|2186.6|9
1721599480000|2024-07-21 22:04:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|16
1721599490000|2024-07-21 22:04:50|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|11
1721599500000|2024-07-21 22:05:00|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.4|2186.1|46
1721599510000|2024-07-21 22:05:10|2186.4|2186.1|2186|2185.7|2186.4|2186.1|2186|2185.7|16
1721599520000|2024-07-21 22:05:20|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.6|2185.3|53
1721599530000|2024-07-21 22:05:30|2185.9|2185.6|2185.1|2184.8|2185.9|2185.6|2185.1|2184.8|48
1721599540000|2024-07-21 22:05:40|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.8|2184.5|40
1721599550000|2024-07-21 22:05:50|2184.8|2184.5|2185|2184.7|2185.1|2184.8|2184.8|2184.5|43
1721599560000|2024-07-21 22:06:00|2184.9|2184.6|2185|2184.7|2185.4|2185.1|2184.9|2184.6|23
1721599570000|2024-07-21 22:06:10|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.3|2185|9
1721599580000|2024-07-21 22:06:20|2185.3|2185|2185|2184.7|2185.5|2185.2|2185|2184.7|10
1721599590000|2024-07-21 22:06:30|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|5
1721599600000|2024-07-21 22:06:40|2185.1|2184.8|2185.2|2184.9|2185.4|2185.1|2185.1|2184.8|8
1721599610000|2024-07-21 22:06:50|2185.1|2184.8|2185.4|2185.1|2185.4|2185.1|2185|2184.7|20
1721599620000|2024-07-21 22:07:00|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2184.9|2184.6|8
1721599630000|2024-07-21 22:07:10|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.3|2185|1
1721599640000|2024-07-21 22:07:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|0
1721599650000|2024-07-21 22:07:30|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|3
1721599660000|2024-07-21 22:07:40|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|4
1721599670000|2024-07-21 22:07:50|2185.5|2185.2|2186.2|2185.9|2186.2|2185.9|2185.5|2185.2|11
1721599680000|2024-07-21 22:08:00|2186.1|2185.8|2186.2|2185.9|2186.5|2186.2|2186.1|2185.8|6
1721599690000|2024-07-21 22:08:10|2186.1|2185.8|2185.7|2185.4|2186.2|2185.9|2185.7|2185.4|4
1721599700000|2024-07-21 22:08:20|2185.6|2185.3|2185.2|2184.9|2185.6|2185.3|2185.2|2184.9|4
1721599710000|2024-07-21 22:08:30|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2184.9|2184.6|11
1721599720000|2024-07-21 22:08:40|2185|2184.7|2184.8|2184.5|2185.1|2184.8|2184.8|2184.5|11
1721599730000|2024-07-21 22:08:50|2184.9|2184.6|2185.2|2184.9|2185.2|2184.9|2184.9|2184.6|6
1721599740000|2024-07-21 22:09:00|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1721599750000|2024-07-21 22:09:10|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|1
1721599760000|2024-07-21 22:09:20|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|8
1721599770000|2024-07-21 22:09:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|3
1721599780000|2024-07-21 22:09:40|2185.2|2184.9|2185.8|2185.5|2186|2185.7|2185.2|2184.9|7
1721599790000|2024-07-21 22:09:50|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|1
1721599800000|2024-07-21 22:10:00|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.7|2185.4|3
1721599810000|2024-07-21 22:10:10|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2186|2185.7|3
1721599820000|2024-07-21 22:10:20|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|4
1721599830000|2024-07-21 22:10:30|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|1
1721599840000|2024-07-21 22:10:40|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|10
1721599850000|2024-07-21 22:10:50|2185.3|2185|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|0
1721599860000|2024-07-21 22:11:00|2185.1|2184.8|2185.6|2185.3|2185.7|2185.4|2185.1|2184.8|14
1721599870000|2024-07-21 22:11:10|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.4|2185.1|5
1721599880000|2024-07-21 22:11:20|2185.5|2185.2|2185.7|2185.4|2186|2185.7|2185.5|2185.2|14
1721599890000|2024-07-21 22:11:30|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.3|2185|1
1721599910000|2024-07-21 22:11:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|3
1721599920000|2024-07-21 22:12:00|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1721599930000|2024-07-21 22:12:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|14
1721599940000|2024-07-21 22:12:20|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|3
1721599950000|2024-07-21 22:12:30|2185.4|2185.1|2185.6|2185.3|2185.7|2185.4|2185.4|2185.1|2
1721599960000|2024-07-21 22:12:40|2185.7|2185.4|2185.8|2185.5|2186|2185.7|2185.7|2185.4|1
1721599970000|2024-07-21 22:12:50|2185.7|2185.4|2185.7|2185.4|2186|2185.7|2185.7|2185.4|1
1721599980000|2024-07-21 22:13:00|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|1
1721599990000|2024-07-21 22:13:10|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|3
1721600000000|2024-07-21 22:13:20|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186|2185.7|1
1721600010000|2024-07-21 22:13:30|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|2
1721600020000|2024-07-21 22:13:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1721600030000|2024-07-21 22:13:50|||||||||1
1721600040000|2024-07-21 22:14:00|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.9|2185.6|2
1721600050000|2024-07-21 22:14:10|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|2
1721600060000|2024-07-21 22:14:20|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|3
1721600070000|2024-07-21 22:14:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2
1721600080000|2024-07-21 22:14:40|||||||||2
1721600090000|2024-07-21 22:14:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1721600100000|2024-07-21 22:15:00|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.6|2185.3|5
1721600110000|2024-07-21 22:15:10|||||||||1
1721600130000|2024-07-21 22:15:30|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2
1721600140000|2024-07-21 22:15:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186|2185.7|5
1721600150000|2024-07-21 22:15:50|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|1
1721600160000|2024-07-21 22:16:00|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|3
1721600170000|2024-07-21 22:16:10|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|4
1721600180000|2024-07-21 22:16:20|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|20
1721600190000|2024-07-21 22:16:30|2186.8|2186.5|2187.1|2186.8|2187.2|2186.9|2186.7|2186.4|8
1721600200000|2024-07-21 22:16:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|16
1721600210000|2024-07-21 22:16:50|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|2
1721600220000|2024-07-21 22:17:00|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|4
1721600230000|2024-07-21 22:17:10|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|1
1721600240000|2024-07-21 22:17:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1721600260000|2024-07-21 22:17:40|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|30
1721600270000|2024-07-21 22:17:50|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|3
1721600280000|2024-07-21 22:18:00|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|10
1721600290000|2024-07-21 22:18:10|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|4
1721600300000|2024-07-21 22:18:20|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|1
1721600310000|2024-07-21 22:18:30|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|1
1721600320000|2024-07-21 22:18:40|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1721600340000|2024-07-21 22:19:00|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|2
1721600350000|2024-07-21 22:19:10|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|11
1721600360000|2024-07-21 22:19:20|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1721600370000|2024-07-21 22:19:30|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|6
1721600380000|2024-07-21 22:19:40|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|2
1721600390000|2024-07-21 22:19:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|3
1721600400000|2024-07-21 22:20:00|2188.5|2188.2|2189.1|2188.8|2189.1|2188.8|2188.5|2188.2|8
1721600410000|2024-07-21 22:20:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189|2188.7|5
1721600420000|2024-07-21 22:20:20|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2189.4|2189.1|20
1721600430000|2024-07-21 22:20:30|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.8|2189.5|3
1721600440000|2024-07-21 22:20:40|2190.3|2190|2189.3|2189|2190.3|2190|2189.3|2189|23
1721600450000|2024-07-21 22:20:50|2189.5|2189.2|2190.2|2189.9|2190.2|2189.9|2189.5|2189.2|5
1721600460000|2024-07-21 22:21:00|2190.3|2190|2189.5|2189.2|2190.3|2190|2189.5|2189.2|5
1721600470000|2024-07-21 22:21:10|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|9
1721600480000|2024-07-21 22:21:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|6
1721600490000|2024-07-21 22:21:30|||||||||5
1721600500000|2024-07-21 22:21:40|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|19
1721600520000|2024-07-21 22:22:00|||||||||3
1721600530000|2024-07-21 22:22:10|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|1
1721600540000|2024-07-21 22:22:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|0
1721600550000|2024-07-21 22:22:30|2189|2188.7|2188.3|2188|2189|2188.7|2188.3|2188|48
1721600560000|2024-07-21 22:22:40|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|7
1721600570000|2024-07-21 22:22:50|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|5
1721600580000|2024-07-21 22:23:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1721600590000|2024-07-21 22:23:10|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|3
1721600610000|2024-07-21 22:23:30|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|5
1721600630000|2024-07-21 22:23:50|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|4
1721600640000|2024-07-21 22:24:00|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|5
1721600650000|2024-07-21 22:24:10|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|15
1721600660000|2024-07-21 22:24:20|||||||||2
1721600670000|2024-07-21 22:24:30|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|3
1721600680000|2024-07-21 22:24:40|||||||||1
1721600690000|2024-07-21 22:24:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|16
1721600700000|2024-07-21 22:25:00|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|4
1721600710000|2024-07-21 22:25:10|2188.4|2188.1|2188.6|2188.3|2188.8|2188.5|2188.4|2188.1|3
1721600730000|2024-07-21 22:25:30|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|3
1721600740000|2024-07-21 22:25:40|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|1
1721600750000|2024-07-21 22:25:50|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|1
1721600760000|2024-07-21 22:26:00|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.8|2188.5|5
1721600780000|2024-07-21 22:26:20|2189.1|2188.8|2189.3|2189|2189.4|2189.1|2189.1|2188.8|2
1721600790000|2024-07-21 22:26:30|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1721600800000|2024-07-21 22:26:40|||||||||3
1721600810000|2024-07-21 22:26:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1721600820000|2024-07-21 22:27:00|2189|2188.7|2189.3|2189|2189.3|2189|2189|2188.7|2
1721600830000|2024-07-21 22:27:10|2189.4|2189.1|2189|2188.7|2189.4|2189.1|2189|2188.7|5
1721600840000|2024-07-21 22:27:20|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|5
1721600850000|2024-07-21 22:27:30|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|0
1721600870000|2024-07-21 22:27:50|2189.3|2189|2189.1|2188.8|2189.3|2189|2189.1|2188.8|1
1721600880000|2024-07-21 22:28:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1721600890000|2024-07-21 22:28:10|||||||||9
1721600910000|2024-07-21 22:28:30|||||||||1
1721600920000|2024-07-21 22:28:40|||||||||1
1721600930000|2024-07-21 22:28:50|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|7
1721600940000|2024-07-21 22:29:00|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2189.1|2188.8|3
1721600950000|2024-07-21 22:29:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1721600970000|2024-07-21 22:29:30|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1721600980000|2024-07-21 22:29:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1721601000000|2024-07-21 22:30:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|3
1721601010000|2024-07-21 22:30:10|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|6
1721601020000|2024-07-21 22:30:20|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|5
1721601030000|2024-07-21 22:30:30|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|9
1721601040000|2024-07-21 22:30:40|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|5
1721601060000|2024-07-21 22:31:00|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|6
1721601070000|2024-07-21 22:31:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1721601080000|2024-07-21 22:31:20|||||||||1
1721601100000|2024-07-21 22:31:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1721601110000|2024-07-21 22:31:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1721601120000|2024-07-21 22:32:00|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189|2188.7|3
1721601130000|2024-07-21 22:32:10|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|3
1721601160000|2024-07-21 22:32:40|||||||||1
1721601170000|2024-07-21 22:32:50|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1721601190000|2024-07-21 22:33:10|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|4
1721601200000|2024-07-21 22:33:20|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.3|2189|13
1721601210000|2024-07-21 22:33:30|2189.4|2189.1|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|3
1721601230000|2024-07-21 22:33:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|8
1721601250000|2024-07-21 22:34:10|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.3|2189|11
1721601260000|2024-07-21 22:34:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1721601270000|2024-07-21 22:34:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1721601280000|2024-07-21 22:34:40|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|7
1721601290000|2024-07-21 22:34:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|6
1721601300000|2024-07-21 22:35:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|3
1721601310000|2024-07-21 22:35:10|||||||||2
1721601320000|2024-07-21 22:35:20|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|6
1721601330000|2024-07-21 22:35:30|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|6
1721601340000|2024-07-21 22:35:40|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|3
1721601350000|2024-07-21 22:35:50|||||||||4
1721601360000|2024-07-21 22:36:00|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|3
1721601370000|2024-07-21 22:36:10|2189.2|2188.9|2189.3|2189|2189.4|2189.1|2189.2|2188.9|1
1721601380000|2024-07-21 22:36:20|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|0
1721601390000|2024-07-21 22:36:30|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|1
1721601400000|2024-07-21 22:36:40|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|3
1721601430000|2024-07-21 22:37:10|||||||||6
1721601440000|2024-07-21 22:37:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|24
1721601450000|2024-07-21 22:37:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|0
1721601460000|2024-07-21 22:37:40|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|4
1721601470000|2024-07-21 22:37:50|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1721601480000|2024-07-21 22:38:00|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1721601490000|2024-07-21 22:38:10|||||||||3
1721601500000|2024-07-21 22:38:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|1
1721601520000|2024-07-21 22:38:40|||||||||1
1721601550000|2024-07-21 22:39:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2
1721601580000|2024-07-21 22:39:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1721601590000|2024-07-21 22:39:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|31
1721601600000|2024-07-21 22:40:00|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|3
1721601610000|2024-07-21 22:40:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|3
1721601620000|2024-07-21 22:40:20|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|9
1721601630000|2024-07-21 22:40:30|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1721601640000|2024-07-21 22:40:40|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|0
1721601650000|2024-07-21 22:40:50|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|5
1721601660000|2024-07-21 22:41:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|2
1721601670000|2024-07-21 22:41:10|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|3
1721601680000|2024-07-21 22:41:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|5
1721601690000|2024-07-21 22:41:30|2189.2|2188.9|2189.3|2189|2189.4|2189.1|2189.2|2188.9|2
1721601710000|2024-07-21 22:41:50|2189.2|2188.9|2189.3|2189|2189.3|2189|2189.2|2188.9|1
1721601720000|2024-07-21 22:42:00|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|10
1721601730000|2024-07-21 22:42:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|10
1721601740000|2024-07-21 22:42:20|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|5
1721601750000|2024-07-21 22:42:30|||||||||11
1721601760000|2024-07-21 22:42:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|12
1721601770000|2024-07-21 22:42:50|||||||||9
1721601780000|2024-07-21 22:43:00|2188.7|2188.4|2188.2|2187.9|2188.8|2188.5|2188.2|2187.9|32
1721601790000|2024-07-21 22:43:10|2188.1|2187.8|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|13
1721601800000|2024-07-21 22:43:20|2187.9|2187.6|2187.5|2187.2|2187.9|2187.6|2187.5|2187.2|12
1721601810000|2024-07-21 22:43:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.3|2187|13
1721601820000|2024-07-21 22:43:40|2187.4|2187.1|2187|2186.7|2187.5|2187.2|2187|2186.7|18
1721601830000|2024-07-21 22:43:50|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|14
1721601840000|2024-07-21 22:44:00|2186.8|2186.5|2188|2187.7|2188|2187.7|2186.8|2186.5|10
1721601850000|2024-07-21 22:44:10|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|1
1721601860000|2024-07-21 22:44:20|2188.2|2187.9|2188|2187.7|2188.3|2188|2188|2187.7|3
1721601870000|2024-07-21 22:44:30|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|6
1721601880000|2024-07-21 22:44:40|2188.2|2187.9|2188.6|2188.3|2188.9|2188.6|2188.2|2187.9|8
1721601890000|2024-07-21 22:44:50|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|0
1721601900000|2024-07-21 22:45:00|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1721601910000|2024-07-21 22:45:10|||||||||1
1721601930000|2024-07-21 22:45:30|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1721601940000|2024-07-21 22:45:40|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1721601950000|2024-07-21 22:45:50|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|2
1721601960000|2024-07-21 22:46:00|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|3
1721601970000|2024-07-21 22:46:10|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|2
1721601980000|2024-07-21 22:46:20|2188.9|2188.6|2189.2|2188.9|2189.3|2189|2188.9|2188.6|6
1721601990000|2024-07-21 22:46:30|2189.3|2189|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|2
1721602000000|2024-07-21 22:46:40|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|0
1721602020000|2024-07-21 22:47:00|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1721602030000|2024-07-21 22:47:10|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|0
1721602040000|2024-07-21 22:47:20|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|4
1721602050000|2024-07-21 22:47:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|0
1721602060000|2024-07-21 22:47:40|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|3
1721602070000|2024-07-21 22:47:50|2188.8|2188.5|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|2
1721602080000|2024-07-21 22:48:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|3
1721602090000|2024-07-21 22:48:10|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|6
1721602100000|2024-07-21 22:48:20|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1721602110000|2024-07-21 22:48:30|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|0
1721602130000|2024-07-21 22:48:50|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|0
1721602140000|2024-07-21 22:49:00|2188.1|2187.8|2187.5|2187.2|2188.1|2187.8|2187.5|2187.2|52
1721602150000|2024-07-21 22:49:10|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|6
1721602160000|2024-07-21 22:49:20|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|6
1721602170000|2024-07-21 22:49:30|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|1
1721602180000|2024-07-21 22:49:40|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|0
1721602190000|2024-07-21 22:49:50|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|2
1721602200000|2024-07-21 22:50:00|2187.9|2187.6|2188.1|2187.8|2188.2|2187.9|2187.9|2187.6|5
1721602210000|2024-07-21 22:50:10|2188|2187.7|2188.3|2188|2188.3|2188|2188|2187.7|2
1721602220000|2024-07-21 22:50:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1721602230000|2024-07-21 22:50:30|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.8|2187.5|0
1721602240000|2024-07-21 22:50:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1721602250000|2024-07-21 22:50:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|2
1721602260000|2024-07-21 22:51:00|2188|2187.7|2188|2187.7|2188.1|2187.8|2188|2187.7|1
1721602270000|2024-07-21 22:51:10|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2
1721602280000|2024-07-21 22:51:20|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1721602290000|2024-07-21 22:51:30|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|1
1721602330000|2024-07-21 22:52:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1721602340000|2024-07-21 22:52:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1721602350000|2024-07-21 22:52:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|1
1721602360000|2024-07-21 22:52:40|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|1
1721602380000|2024-07-21 22:53:00|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|0
1721602390000|2024-07-21 22:53:10|2188|2187.7|2188.5|2188.2|2188.5|2188.2|2188|2187.7|3
1721602440000|2024-07-21 22:54:00|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|0
1721602460000|2024-07-21 22:54:20|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|1
1721602470000|2024-07-21 22:54:30|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|0
1721602490000|2024-07-21 22:54:50|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1721602510000|2024-07-21 22:55:10|||||||||1
1721602520000|2024-07-21 22:55:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1721602530000|2024-07-21 22:55:30|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|24
1721602540000|2024-07-21 22:55:40|2189.3|2189|2189.5|2189.2|2189.7|2189.4|2189.3|2189|6
1721602560000|2024-07-21 22:56:00|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|2
1721602570000|2024-07-21 22:56:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1721602600000|2024-07-21 22:56:40|||||||||1
1721602620000|2024-07-21 22:57:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|6
1721602630000|2024-07-21 22:57:10|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|1
1721602640000|2024-07-21 22:57:20|2189.5|2189.2|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|6
1721602670000|2024-07-21 22:57:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|11
1721602680000|2024-07-21 22:58:00|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|4
1721602690000|2024-07-21 22:58:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|0
1721602700000|2024-07-21 22:58:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|7
1721602710000|2024-07-21 22:58:30|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|2
1721602720000|2024-07-21 22:58:40|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|0
1721602730000|2024-07-21 22:58:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|0
1721602750000|2024-07-21 22:59:10|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|2
1721602780000|2024-07-21 22:59:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|0
1721602790000|2024-07-21 22:59:50|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|5
1721602800000|2024-07-21 23:00:00|2189.8|2189.5|2189.9|2189.6|2190|2189.7|2189.8|2189.5|1
1721602810000|2024-07-21 23:00:10|2190|2189.7|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|2
1721602820000|2024-07-21 23:00:20|||||||||1
1721602830000|2024-07-21 23:00:30|2190.2|2189.9|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|5
1721602840000|2024-07-21 23:00:40|||||||||1
1721602850000|2024-07-21 23:00:50|2190.2|2189.9|2190.1|2189.8|2190.3|2190|2190|2189.7|26
1721602860000|2024-07-21 23:01:00|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|8
1721602870000|2024-07-21 23:01:10|||||||||1
1721602880000|2024-07-21 23:01:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|33
1721602890000|2024-07-21 23:01:30|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2
1721602900000|2024-07-21 23:01:40|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2190.1|2189.8|2
1721602910000|2024-07-21 23:01:50|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|0
1721602920000|2024-07-21 23:02:00|2190.1|2189.8|2189.7|2189.4|2190.6|2190.3|2189.7|2189.4|51
1721602930000|2024-07-21 23:02:10|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.8|2189.5|15
1721602940000|2024-07-21 23:02:20|2190.2|2189.9|2190.1|2189.8|2190.3|2190|2190.1|2189.8|50
1721602950000|2024-07-21 23:02:30|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|3
1721602960000|2024-07-21 23:02:40|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|4
1721602970000|2024-07-21 23:02:50|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|3
1721602980000|2024-07-21 23:03:00|||||||||2
1721602990000|2024-07-21 23:03:10|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|3
1721603000000|2024-07-21 23:03:20|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1721603010000|2024-07-21 23:03:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|7
1721603020000|2024-07-21 23:03:40|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189|2188.7|4
1721603030000|2024-07-21 23:03:50|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|5
1721603040000|2024-07-21 23:04:00|2189.4|2189.1|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|1
1721603050000|2024-07-21 23:04:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|5
1721603070000|2024-07-21 23:04:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|0
1721603080000|2024-07-21 23:04:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|0
1721603100000|2024-07-21 23:05:00|2189.9|2189.6|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|3
1721603110000|2024-07-21 23:05:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|0
1721603120000|2024-07-21 23:05:20|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|0
1721603130000|2024-07-21 23:05:30|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|1
1721603140000|2024-07-21 23:05:40|2190.5|2190.2|2191.2|2190.9|2191.2|2190.9|2190.4|2190.1|30
1721603150000|2024-07-21 23:05:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|3
1721603160000|2024-07-21 23:06:00|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191.1|2190.8|14
1721603170000|2024-07-21 23:06:10|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|12
1721603180000|2024-07-21 23:06:20|2191.8|2191.5|2192.8|2192.5|2192.8|2192.5|2191.8|2191.5|32
1721603190000|2024-07-21 23:06:30|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|4
1721603200000|2024-07-21 23:06:40|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|0
1721603210000|2024-07-21 23:06:50|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2190.8|2190.5|43
1721603220000|2024-07-21 23:07:00|2191.5|2191.2|2192|2191.7|2192|2191.7|2191.5|2191.2|5
1721603230000|2024-07-21 23:07:10|2192.1|2191.8|2192.2|2191.9|2192.3|2192|2192.1|2191.8|4
1721603240000|2024-07-21 23:07:20|2192.5|2192.2|2191.6|2191.3|2192.5|2192.2|2191.6|2191.3|8
1721603250000|2024-07-21 23:07:30|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|2
1721603260000|2024-07-21 23:07:40|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|1
1721603270000|2024-07-21 23:07:50|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|0
1721603280000|2024-07-21 23:08:00|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|2
1721603290000|2024-07-21 23:08:10|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|4
1721603300000|2024-07-21 23:08:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|0
1721603310000|2024-07-21 23:08:30|2192.3|2192|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|10
1721603320000|2024-07-21 23:08:40|2192.1|2191.8|2192.5|2192.2|2192.5|2192.2|2192|2191.7|6
1721603330000|2024-07-21 23:08:50|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|1
1721603340000|2024-07-21 23:09:00|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|3
1721603350000|2024-07-21 23:09:10|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.1|2191.8|8
1721603360000|2024-07-21 23:09:20|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|1
1721603370000|2024-07-21 23:09:30|2192.5|2192.2|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|8
1721603380000|2024-07-21 23:09:40|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|4
1721603390000|2024-07-21 23:09:50|2192.1|2191.8|2192.2|2191.9|2192.5|2192.2|2192.1|2191.8|46
1721603400000|2024-07-21 23:10:00|2192.1|2191.8|2191.5|2191.2|2192.2|2191.9|2191.5|2191.2|5
1721603410000|2024-07-21 23:10:10|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|7
1721603420000|2024-07-21 23:10:20|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.8|2191.5|4
1721603430000|2024-07-21 23:10:30|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|3
1721603440000|2024-07-21 23:10:40|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|3
1721603450000|2024-07-21 23:10:50|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.3|2192|4
1721603470000|2024-07-21 23:11:10|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|2
1721603480000|2024-07-21 23:11:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|2
1721603490000|2024-07-21 23:11:30|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|1
1721603510000|2024-07-21 23:11:50|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|16
1721603530000|2024-07-21 23:12:10|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|1
1721603540000|2024-07-21 23:12:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|0
1721603550000|2024-07-21 23:12:30|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|0
1721603560000|2024-07-21 23:12:40|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|2
1721603570000|2024-07-21 23:12:50|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|11
1721603580000|2024-07-21 23:13:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|1
1721603590000|2024-07-21 23:13:10|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|6
1721603600000|2024-07-21 23:13:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|4
1721603610000|2024-07-21 23:13:30|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|2
1721603620000|2024-07-21 23:13:40|2193.4|2193.1|2193.1|2193.1|2193.4|2193.3|2193.1|2193.1|11
1721603630000|2024-07-21 23:13:50|||||||||2
1721603640000|2024-07-21 23:14:00|2193|2193|2192.7|2192.7|2193|2193|2192.7|2192.7|19
1721603650000|2024-07-21 23:14:10|2192.8|2192.8|2193|2193|2193|2193|2192.8|2192.8|3
1721603660000|2024-07-21 23:14:20|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|3
1721603670000|2024-07-21 23:14:30|2192.9|2192.6|2192.3|2192|2192.9|2192.6|2192.3|2192|6
1721603680000|2024-07-21 23:14:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|11
1721603690000|2024-07-21 23:14:50|2192|2191.7|2192.3|2192|2192.3|2192|2192|2191.7|2
1721603700000|2024-07-21 23:15:00|2192.2|2191.9|2192.6|2192.3|2192.6|2192.3|2192.2|2191.9|6
1721603710000|2024-07-21 23:15:10|2192.5|2192.2|2192|2191.7|2192.5|2192.2|2192|2191.7|5
1721603720000|2024-07-21 23:15:20|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|3
1721603730000|2024-07-21 23:15:30|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|0
1721603750000|2024-07-21 23:15:50|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|1
1721603760000|2024-07-21 23:16:00|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.3|2192|13
1721603780000|2024-07-21 23:16:20|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|0
1721603790000|2024-07-21 23:16:30|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|1
1721603800000|2024-07-21 23:16:40|2192.8|2192.5|2192.8|2192.5|2192.9|2192.6|2192.7|2192.4|0
1721603810000|2024-07-21 23:16:50|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|1
1721603820000|2024-07-21 23:17:00|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.7|2192.4|4
1721603830000|2024-07-21 23:17:10|2192.5|2192.2|2191.8|2191.5|2192.5|2192.2|2191.8|2191.5|50
1721603840000|2024-07-21 23:17:20|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.2|2190.9|22
1721603850000|2024-07-21 23:17:30|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|3
1721603860000|2024-07-21 23:17:40|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|0
1721603870000|2024-07-21 23:17:50|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.3|2192|0
1721603880000|2024-07-21 23:18:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|0
1721603890000|2024-07-21 23:18:10|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|0
1721603900000|2024-07-21 23:18:20|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|0
1721603910000|2024-07-21 23:18:30|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|10
1721603920000|2024-07-21 23:18:40|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2192|2191.7|0
1721603930000|2024-07-21 23:18:50|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|2
1721603940000|2024-07-21 23:19:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1721603950000|2024-07-21 23:19:10|2192.4|2192.1|2192.3|2192|2192.7|2192.4|2192.2|2191.9|3
1721603960000|2024-07-21 23:19:20|2192.4|2192.1|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|2
1721603970000|2024-07-21 23:19:30|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1721603980000|2024-07-21 23:19:40|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2191.9|2191.6|4
1721603990000|2024-07-21 23:19:50|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|6
1721604000000|2024-07-21 23:20:00|2191.7|2191.4|2192.3|2192|2192.3|2192|2191.6|2191.3|14
1721604010000|2024-07-21 23:20:10|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|3
1721604020000|2024-07-21 23:20:20|||||||||2
1721604040000|2024-07-21 23:20:40|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|1
1721604050000|2024-07-21 23:20:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|0
1721604060000|2024-07-21 23:21:00|2192.2|2191.9|2192.1|2191.8|2192.3|2192|2192.1|2191.8|5
1721604080000|2024-07-21 23:21:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|0
1721604090000|2024-07-21 23:21:30|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|4
1721604100000|2024-07-21 23:21:40|2192.6|2192.3|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|3
1721604110000|2024-07-21 23:21:50|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|0
1721604130000|2024-07-21 23:22:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|4
1721604150000|2024-07-21 23:22:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|6
1721604160000|2024-07-21 23:22:40|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|1
1721604170000|2024-07-21 23:22:50|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|2
1721604180000|2024-07-21 23:23:00|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|0
1721604190000|2024-07-21 23:23:10|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|1
1721604200000|2024-07-21 23:23:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|0
1721604210000|2024-07-21 23:23:30|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1721604220000|2024-07-21 23:23:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|1
1721604230000|2024-07-21 23:23:50|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|3
1721604250000|2024-07-21 23:24:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|0
1721604280000|2024-07-21 23:24:40|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|10
1721604290000|2024-07-21 23:24:50|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192.1|2191.8|0
1721604300000|2024-07-21 23:25:00|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|3
1721604330000|2024-07-21 23:25:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|0
1721604350000|2024-07-21 23:25:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2
1721604360000|2024-07-21 23:26:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|0
1721604370000|2024-07-21 23:26:10|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|0
1721604380000|2024-07-21 23:26:20|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|1
1721604400000|2024-07-21 23:26:40|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|2
1721604410000|2024-07-21 23:26:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721604420000|2024-07-21 23:27:00|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|2
1721604430000|2024-07-21 23:27:10|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|1
1721604440000|2024-07-21 23:27:20|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|0
1721604450000|2024-07-21 23:27:30|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|1
1721604480000|2024-07-21 23:28:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|0
1721604490000|2024-07-21 23:28:10|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|0
1721604500000|2024-07-21 23:28:20|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|0
1721604510000|2024-07-21 23:28:30|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|0
1721604530000|2024-07-21 23:28:50|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|0
1721604540000|2024-07-21 23:29:00|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|0
1721604550000|2024-07-21 23:29:10|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.2|2192.9|0
1721604560000|2024-07-21 23:29:20|2193.3|2193|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|9
1721604570000|2024-07-21 23:29:30|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2
1721604580000|2024-07-21 23:29:40|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|12
1721604590000|2024-07-21 23:29:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|4
1721604600000|2024-07-21 23:30:00|||||||||6
1721604610000|2024-07-21 23:30:10|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|1
1721604620000|2024-07-21 23:30:20|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|11
1721604630000|2024-07-21 23:30:30|2193.7|2193.4|2193.8|2193.5|2193.9|2193.6|2193.7|2193.4|5
1721604640000|2024-07-21 23:30:40|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|0
1721604650000|2024-07-21 23:30:50|2193.8|2193.5|2192.9|2192.6|2193.8|2193.5|2192.8|2192.5|33
1721604660000|2024-07-21 23:31:00|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|2
1721604670000|2024-07-21 23:31:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|0
1721604690000|2024-07-21 23:31:30|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|2
1721604700000|2024-07-21 23:31:40|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|0
1721604710000|2024-07-21 23:31:50|||||||||2
1721604720000|2024-07-21 23:32:00|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|4
1721604730000|2024-07-21 23:32:10|2193.9|2193.6|2193.8|2193.5|2193.9|2193.6|2193.8|2193.5|0
1721604750000|2024-07-21 23:32:30|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|2
1721604760000|2024-07-21 23:32:40|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|1
1721604780000|2024-07-21 23:33:00|2192.5|2192.2|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|29
1721604790000|2024-07-21 23:33:10|2192.9|2192.6|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|4
1721604800000|2024-07-21 23:33:20|2193.2|2192.9|2193.5|2193.2|2193.6|2193.3|2193.2|2192.9|4
1721604810000|2024-07-21 23:33:30|2193.6|2193.3|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|2
1721604820000|2024-07-21 23:33:40|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|0
1721604830000|2024-07-21 23:33:50|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|3
1721604840000|2024-07-21 23:34:00|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|12
1721604850000|2024-07-21 23:34:10|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|2
1721604860000|2024-07-21 23:34:20|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|2
1721604870000|2024-07-21 23:34:30|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.8|2193.5|4
1721604880000|2024-07-21 23:34:40|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.8|2193.5|2
1721604890000|2024-07-21 23:34:50|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|2
1721604900000|2024-07-21 23:35:00|||||||||4
1721604910000|2024-07-21 23:35:10|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|1
1721604920000|2024-07-21 23:35:20|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2194|2193.7|3
1721604930000|2024-07-21 23:35:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|14
1721604940000|2024-07-21 23:35:40|2194.1|2193.8|2194|2193.7|2194.2|2193.9|2194|2193.7|6
1721604950000|2024-07-21 23:35:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|0
1721604960000|2024-07-21 23:36:00|2194|2193.7|2194.2|2193.9|2194.3|2194|2194|2193.7|12
1721604970000|2024-07-21 23:36:10|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|4
1721604980000|2024-07-21 23:36:20|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|1
1721604990000|2024-07-21 23:36:30|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|0
1721605010000|2024-07-21 23:36:50|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|2
1721605020000|2024-07-21 23:37:00|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|0
1721605040000|2024-07-21 23:37:20|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|2193.9|2193.6|0
1721605060000|2024-07-21 23:37:40|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|0
1721605070000|2024-07-21 23:37:50|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|1
1721605080000|2024-07-21 23:38:00|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|3
1721605090000|2024-07-21 23:38:10|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|4
1721605120000|2024-07-21 23:38:40|||||||||1
1721605130000|2024-07-21 23:38:50|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|3
1721605140000|2024-07-21 23:39:00|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2
1721605150000|2024-07-21 23:39:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|4
1721605160000|2024-07-21 23:39:20|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|1
1721605170000|2024-07-21 23:39:30|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|9
1721605180000|2024-07-21 23:39:40|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|2
1721605190000|2024-07-21 23:39:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1721605200000|2024-07-21 23:40:00|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|32
1721605210000|2024-07-21 23:40:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1721605240000|2024-07-21 23:40:40|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.7|2194.4|18
1721605250000|2024-07-21 23:40:50|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|3
1721605260000|2024-07-21 23:41:00|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|5
1721605280000|2024-07-21 23:41:20|||||||||1
1721605290000|2024-07-21 23:41:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721605300000|2024-07-21 23:41:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721605320000|2024-07-21 23:42:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|4
1721605330000|2024-07-21 23:42:10|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|4
1721605350000|2024-07-21 23:42:30|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|9
1721605360000|2024-07-21 23:42:40|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|0
1721605370000|2024-07-21 23:42:50|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|1
1721605380000|2024-07-21 23:43:00|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|3
1721605390000|2024-07-21 23:43:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721605400000|2024-07-21 23:43:20|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|3
1721605410000|2024-07-21 23:43:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|1
1721605420000|2024-07-21 23:43:40|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|0
1721605430000|2024-07-21 23:43:50|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|0
1721605440000|2024-07-21 23:44:00|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|0
1721605450000|2024-07-21 23:44:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|2
1721605460000|2024-07-21 23:44:20|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|0
1721605470000|2024-07-21 23:44:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2
1721605480000|2024-07-21 23:44:40|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|1
1721605490000|2024-07-21 23:44:50|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.9|2194.6|5
1721605500000|2024-07-21 23:45:00|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|0
1721605510000|2024-07-21 23:45:10|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|2
1721605520000|2024-07-21 23:45:20|2194.7|2194.4|2194.7|2194.4|2194.8|2194.5|2194.4|2194.1|10
1721605530000|2024-07-21 23:45:30|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2
1721605540000|2024-07-21 23:45:40|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|2
1721605550000|2024-07-21 23:45:50|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|1
1721605560000|2024-07-21 23:46:00|2194.3|2194|2194.6|2194.3|2194.7|2194.4|2194.2|2193.9|3
1721605570000|2024-07-21 23:46:10|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|6
1721605580000|2024-07-21 23:46:20|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|1
1721605590000|2024-07-21 23:46:30|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|0
1721605600000|2024-07-21 23:46:40|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|0
1721605610000|2024-07-21 23:46:50|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|2
1721605620000|2024-07-21 23:47:00|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|0
1721605630000|2024-07-21 23:47:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|0
1721605640000|2024-07-21 23:47:20|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|1
1721605650000|2024-07-21 23:47:30|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|2
1721605660000|2024-07-21 23:47:40|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.2|2193.9|2
1721605670000|2024-07-21 23:47:50|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|0
1721605690000|2024-07-21 23:48:10|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|3
1721605700000|2024-07-21 23:48:20|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|10
1721605710000|2024-07-21 23:48:30|||||||||1
1721605720000|2024-07-21 23:48:40|2194.7|2194.4|2195|2194.7|2195|2194.7|2194.7|2194.4|5
1721605730000|2024-07-21 23:48:50|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|1
1721605740000|2024-07-21 23:49:00|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|3
1721605750000|2024-07-21 23:49:10|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.9|2194.6|5
1721605760000|2024-07-21 23:49:20|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1721605770000|2024-07-21 23:49:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|3
1721605800000|2024-07-21 23:50:00|2194.9|2194.6|2195|2194.7|2195.1|2194.8|2194.9|2194.6|2
1721605810000|2024-07-21 23:50:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195|2194.7|30
1721605820000|2024-07-21 23:50:20|||||||||2
1721605850000|2024-07-21 23:50:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|0
1721605860000|2024-07-21 23:51:00|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|2
1721605870000|2024-07-21 23:51:10|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|1
1721605880000|2024-07-21 23:51:20|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|3
1721605890000|2024-07-21 23:51:30|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|3
1721605900000|2024-07-21 23:51:40|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|0
1721605930000|2024-07-21 23:52:10|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2195|2194.7|0
1721605940000|2024-07-21 23:52:20|||||||||1
1721605950000|2024-07-21 23:52:30|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|1
1721605960000|2024-07-21 23:52:40|||||||||2
1721605970000|2024-07-21 23:52:50|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|2
1721605980000|2024-07-21 23:53:00|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|1
1721606000000|2024-07-21 23:53:20|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|1
1721606010000|2024-07-21 23:53:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1721606020000|2024-07-21 23:53:40|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|0
1721606030000|2024-07-21 23:53:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721606040000|2024-07-21 23:54:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721606050000|2024-07-21 23:54:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|1
1721606060000|2024-07-21 23:54:20|||||||||2
1721606070000|2024-07-21 23:54:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1721606090000|2024-07-21 23:54:50|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|1
1721606100000|2024-07-21 23:55:00|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|4
1721606120000|2024-07-21 23:55:20|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|2
1721606130000|2024-07-21 23:55:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1721606140000|2024-07-21 23:55:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|3
1721606150000|2024-07-21 23:55:50|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|0
1721606160000|2024-07-21 23:56:00|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.9|2194.6|3
1721606170000|2024-07-21 23:56:10|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|0
1721606180000|2024-07-21 23:56:20|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721606190000|2024-07-21 23:56:30|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721606210000|2024-07-21 23:56:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721606220000|2024-07-21 23:57:00|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|2
1721606240000|2024-07-21 23:57:20|||||||||3
1721606280000|2024-07-21 23:58:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1721606290000|2024-07-21 23:58:10|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|0
1721606330000|2024-07-21 23:58:50|||||||||1
1721606340000|2024-07-21 23:59:00|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|2
1721606350000|2024-07-21 23:59:10|||||||||1
1721606380000|2024-07-21 23:59:40|2195.1|2194.8|2195|2194.7|2195.1|2194.8|2194.9|2194.6|1
1721606390000|2024-07-21 23:59:50|2195.2|2194.9|2195.2|2194.9|2195.3|2195|2195.2|2194.9|10
1721606400000|2024-07-22 00:00:00|2195.3|2195|2195.3|2195|2195.4|2195.1|2195.2|2194.9|36
1721606410000|2024-07-22 00:00:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|3
1721606420000|2024-07-22 00:00:20|2195.1|2194.8|2195|2194.7|2195.2|2194.9|2195|2194.7|24
1721606430000|2024-07-22 00:00:30|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|1
1721606440000|2024-07-22 00:00:40|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.8|2194.5|0
1721606450000|2024-07-22 00:00:50|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|4
1721606460000|2024-07-22 00:01:00|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|0
1721606470000|2024-07-22 00:01:10|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|12
1721606480000|2024-07-22 00:01:20|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|6
1721606490000|2024-07-22 00:01:30|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|4
1721606500000|2024-07-22 00:01:40|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|10
1721606510000|2024-07-22 00:01:50|2194.2|2193.9|2193.5|2193.2|2194.2|2193.9|2193.5|2193.2|12
1721606520000|2024-07-22 00:02:00|2193.4|2193.1|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|12
1721606530000|2024-07-22 00:02:10|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|19
1721606540000|2024-07-22 00:02:20|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|9
1721606550000|2024-07-22 00:02:30|2192.6|2192.3|2192|2191.7|2192.6|2192.3|2192|2191.7|16
1721606560000|2024-07-22 00:02:40|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|1
1721606570000|2024-07-22 00:02:50|||||||||6
1721606580000|2024-07-22 00:03:00|2191.7|2191.4|2191.5|2191.2|2192|2191.7|2191.1|2190.8|45
1721606590000|2024-07-22 00:03:10|2191.6|2191.3|2192.2|2191.9|2192.2|2191.9|2191.6|2191.3|8
1721606600000|2024-07-22 00:03:20|2192.5|2192.2|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|12
1721606610000|2024-07-22 00:03:30|2192.1|2191.8|2192.6|2192.3|2192.6|2192.3|2191.7|2191.4|6
1721606620000|2024-07-22 00:03:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|1
1721606630000|2024-07-22 00:03:50|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|4
1721606640000|2024-07-22 00:04:00|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|0
1721606650000|2024-07-22 00:04:10|2192.9|2192.6|2193.3|2193|2193.3|2193|2192.9|2192.6|7
1721606660000|2024-07-22 00:04:20|2193.4|2193.1|2193.2|2192.9|2193.4|2193.1|2193.2|2192.9|0
1721606690000|2024-07-22 00:04:50|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|3
1721606700000|2024-07-22 00:05:00|2193.3|2193|2193.5|2193.2|2193.5|2193.2|2193.3|2193|2
1721606710000|2024-07-22 00:05:10|2193.4|2193.1|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|3
1721606720000|2024-07-22 00:05:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721606730000|2024-07-22 00:05:30|2193.3|2193|2193.1|2192.8|2193.5|2193.2|2193.1|2192.8|4
1721606740000|2024-07-22 00:05:40|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|3
1721606750000|2024-07-22 00:05:50|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|1
1721606760000|2024-07-22 00:06:00|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.8|2192.5|4
1721606770000|2024-07-22 00:06:10|2193.1|2192.8|2193.2|2192.9|2193.3|2193|2193.1|2192.8|1
1721606780000|2024-07-22 00:06:20|2193.3|2193|2193.2|2192.9|2193.3|2193|2193.2|2192.9|1
1721606790000|2024-07-22 00:06:30|2193.1|2192.8|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|3
1721606800000|2024-07-22 00:06:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|4
1721606820000|2024-07-22 00:07:00|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|0
1721606830000|2024-07-22 00:07:10|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|1
1721606850000|2024-07-22 00:07:30|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|0
1721606860000|2024-07-22 00:07:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|0
1721606880000|2024-07-22 00:08:00|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|0
1721606890000|2024-07-22 00:08:10|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|2
1721606920000|2024-07-22 00:08:40|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|5
1721606940000|2024-07-22 00:09:00|2192.4|2192.1|2192.1|2191.8|2192.5|2192.2|2192|2191.7|2
1721606950000|2024-07-22 00:09:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1721606960000|2024-07-22 00:09:20|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|1
1721606970000|2024-07-22 00:09:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|0
1721606990000|2024-07-22 00:09:50|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|2
1721607000000|2024-07-22 00:10:00|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.8|2191.5|7
1721607010000|2024-07-22 00:10:10|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|4
1721607020000|2024-07-22 00:10:20|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|9
1721607030000|2024-07-22 00:10:30|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|5
1721607040000|2024-07-22 00:10:40|||||||||2
1721607050000|2024-07-22 00:10:50|2191.4|2191.1|2190.9|2190.6|2191.4|2191.1|2190.8|2190.5|29
1721607060000|2024-07-22 00:11:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|3
1721607070000|2024-07-22 00:11:10|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|7
1721607080000|2024-07-22 00:11:20|2190.5|2190.2|2191|2190.7|2191|2190.7|2190.5|2190.2|10
1721607090000|2024-07-22 00:11:30|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191|2190.7|3
1721607100000|2024-07-22 00:11:40|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|4
1721607120000|2024-07-22 00:12:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|0
1721607130000|2024-07-22 00:12:10|||||||||3
1721607150000|2024-07-22 00:12:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|1
1721607170000|2024-07-22 00:12:50|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1721607180000|2024-07-22 00:13:00|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|2
1721607190000|2024-07-22 00:13:10|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|0
1721607200000|2024-07-22 00:13:20|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|3
1721607210000|2024-07-22 00:13:30|2191.4|2191.1|2191|2190.7|2191.4|2191.1|2191|2190.7|4
1721607220000|2024-07-22 00:13:40|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.9|2190.6|3
1721607230000|2024-07-22 00:13:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|0
1721607240000|2024-07-22 00:14:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|0
1721607260000|2024-07-22 00:14:20|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|1
1721607270000|2024-07-22 00:14:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|0
1721607280000|2024-07-22 00:14:40|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|4
1721607290000|2024-07-22 00:14:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|0
1721607300000|2024-07-22 00:15:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|0
1721607310000|2024-07-22 00:15:10|||||||||1
1721607320000|2024-07-22 00:15:20|2191.7|2191.4|2192.4|2192.1|2192.4|2192.1|2191.7|2191.4|29
1721607330000|2024-07-22 00:15:30|2192.5|2192.2|2192.9|2192.6|2192.9|2192.6|2192.5|2192.2|3
1721607340000|2024-07-22 00:15:40|2193|2192.7|2193.2|2192.9|2193.2|2192.9|2193|2192.7|11
1721607350000|2024-07-22 00:15:50|||||||||1
1721607360000|2024-07-22 00:16:00|2193.1|2192.8|2193.3|2193|2193.5|2193.2|2193.1|2192.8|8
1721607370000|2024-07-22 00:16:10|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2193|2192.7|2
1721607380000|2024-07-22 00:16:20|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|6
1721607390000|2024-07-22 00:16:30|2192.4|2192.1|2193.1|2192.8|2193.2|2192.9|2192.4|2192.1|10
1721607400000|2024-07-22 00:16:40|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.2|2192.9|0
1721607410000|2024-07-22 00:16:50|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721607420000|2024-07-22 00:17:00|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|1
1721607430000|2024-07-22 00:17:10|2193.3|2193|2193.1|2192.8|2193.3|2193|2193.1|2192.8|5
1721607440000|2024-07-22 00:17:20|2192.6|2192.3|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|6
1721607450000|2024-07-22 00:17:30|2193|2192.7|2193|2192.7|2193.2|2192.9|2193|2192.7|5
1721607460000|2024-07-22 00:17:40|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.7|2192.4|0
1721607510000|2024-07-22 00:18:30|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|1
1721607520000|2024-07-22 00:18:40|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|0
1721607530000|2024-07-22 00:18:50|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.6|2192.3|0
1721607540000|2024-07-22 00:19:00|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|1
1721607550000|2024-07-22 00:19:10|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|0
1721607580000|2024-07-22 00:19:40|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|0
1721607600000|2024-07-22 00:20:00|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|2
1721607630000|2024-07-22 00:20:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|1
1721607640000|2024-07-22 00:20:40|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1721607650000|2024-07-22 00:20:50|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2193.2|2192.9|6
1721607660000|2024-07-22 00:21:00|2193.1|2192.8|2192.6|2192.3|2193.2|2192.9|2192.6|2192.3|6
1721607670000|2024-07-22 00:21:10|2192.5|2192.2|2192.9|2192.6|2193|2192.7|2192.5|2192.2|5
1721607680000|2024-07-22 00:21:20|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|1
1721607690000|2024-07-22 00:21:30|2193.2|2192.9|2192.9|2192.6|2193.3|2193|2192.9|2192.6|4
1721607700000|2024-07-22 00:21:40|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|0
1721607710000|2024-07-22 00:21:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|0
1721607720000|2024-07-22 00:22:00|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192|2191.7|6
1721607730000|2024-07-22 00:22:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.2|2191.9|2
1721607740000|2024-07-22 00:22:20|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|14
1721607750000|2024-07-22 00:22:30|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.9|2191.6|3
1721607760000|2024-07-22 00:22:40|2191.8|2191.5|2192.1|2191.8|2192.1|2191.8|2191|2190.7|27
1721607770000|2024-07-22 00:22:50|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192|2191.7|0
1721607780000|2024-07-22 00:23:00|2192|2191.7|2191.6|2191.3|2192|2191.7|2191.6|2191.3|2
1721607790000|2024-07-22 00:23:10|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1721607800000|2024-07-22 00:23:20|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|2
1721607820000|2024-07-22 00:23:40|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|2
1721607830000|2024-07-22 00:23:50|2191.9|2191.6|2191.6|2191.3|2191.9|2191.6|2191.6|2191.3|0
1721607840000|2024-07-22 00:24:00|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|3
1721607850000|2024-07-22 00:24:10|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|0
1721607860000|2024-07-22 00:24:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|1
1721607870000|2024-07-22 00:24:30|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|13
1721607880000|2024-07-22 00:24:40|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|1
1721607890000|2024-07-22 00:24:50|2192|2191.7|2192.3|2192|2192.3|2192|2191.8|2191.5|16
1721607900000|2024-07-22 00:25:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2
1721607910000|2024-07-22 00:25:10|2192.5|2192.2|2192.3|2192|2192.6|2192.3|2192.3|2192|8
1721607920000|2024-07-22 00:25:20|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192|2191.7|3
1721607930000|2024-07-22 00:25:30|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|1
1721607950000|2024-07-22 00:25:50|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|0
1721607960000|2024-07-22 00:26:00|2192.7|2192.4|2192.9|2192.6|2193|2192.7|2192.7|2192.4|1
1721607970000|2024-07-22 00:26:10|2192.8|2192.5|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|1
1721607980000|2024-07-22 00:26:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|1
1721607990000|2024-07-22 00:26:30|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|0
1721608000000|2024-07-22 00:26:40|2192.7|2192.4|2192.3|2192|2192.7|2192.4|2192.3|2192|1
1721608010000|2024-07-22 00:26:50|2192.4|2192.1|2192.3|2192|2192.4|2192.1|2192.3|2192|0
1721608020000|2024-07-22 00:27:00|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|0
1721608030000|2024-07-22 00:27:10|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|1
1721608040000|2024-07-22 00:27:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|2
1721608050000|2024-07-22 00:27:30|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.3|2192|0
1721608060000|2024-07-22 00:27:40|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|0
1721608070000|2024-07-22 00:27:50|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|2
1721608090000|2024-07-22 00:28:10|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.3|2192|1
1721608100000|2024-07-22 00:28:20|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192|2191.7|2
1721608110000|2024-07-22 00:28:30|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|0
1721608120000|2024-07-22 00:28:40|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|0
1721608130000|2024-07-22 00:28:50|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|0
1721608140000|2024-07-22 00:29:00|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|1
1721608150000|2024-07-22 00:29:10|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|0
1721608180000|2024-07-22 00:29:40|||||||||1
1721608210000|2024-07-22 00:30:10|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1721608220000|2024-07-22 00:30:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2191.9|2191.6|2
1721608230000|2024-07-22 00:30:30|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.8|2191.5|8
1721608240000|2024-07-22 00:30:40|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|0
1721608250000|2024-07-22 00:30:50|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.3|2191|2
1721608260000|2024-07-22 00:31:00|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|0
1721608270000|2024-07-22 00:31:10|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.9|2190.6|4
1721608280000|2024-07-22 00:31:20|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1721608290000|2024-07-22 00:31:30|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|3
1721608300000|2024-07-22 00:31:40|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.7|2190.4|6
1721608310000|2024-07-22 00:31:50|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1721608320000|2024-07-22 00:32:00|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|1
1721608340000|2024-07-22 00:32:20|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|0
1721608350000|2024-07-22 00:32:30|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.6|2189.3|21
1721608360000|2024-07-22 00:32:40|2189.7|2189.4|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|2
1721608370000|2024-07-22 00:32:50|2190.2|2189.9|2189.8|2189.5|2190.2|2189.9|2189.8|2189.5|1
1721608380000|2024-07-22 00:33:00|2190.2|2189.9|2190.4|2190.1|2190.6|2190.3|2190.2|2189.9|13
1721608390000|2024-07-22 00:33:10|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|1
1721608400000|2024-07-22 00:33:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|0
1721608440000|2024-07-22 00:34:00|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1721608450000|2024-07-22 00:34:10|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|9
1721608460000|2024-07-22 00:34:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.1|2188.8|17
1721608470000|2024-07-22 00:34:30|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|4
1721608480000|2024-07-22 00:34:40|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|2
1721608490000|2024-07-22 00:34:50|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|1
1721608500000|2024-07-22 00:35:00|2189.6|2189.3|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|4
1721608510000|2024-07-22 00:35:10|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|5
1721608520000|2024-07-22 00:35:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.4|2189.1|3
1721608540000|2024-07-22 00:35:40|2189.6|2189.3|2189.9|2189.6|2189.9|2189.6|2189.6|2189.3|0
1721608550000|2024-07-22 00:35:50|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|1
1721608560000|2024-07-22 00:36:00|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|2
1721608570000|2024-07-22 00:36:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1721608600000|2024-07-22 00:36:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1721608610000|2024-07-22 00:36:50|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|3
1721608620000|2024-07-22 00:37:00|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|0
1721608630000|2024-07-22 00:37:10|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|0
1721608640000|2024-07-22 00:37:20|2190.1|2189.8|2190.3|2190|2190.3|2190|2190.1|2189.8|4
1721608650000|2024-07-22 00:37:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.3|2190|0
1721608660000|2024-07-22 00:37:40|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|0
1721608670000|2024-07-22 00:37:50|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.3|2190|7
1721608680000|2024-07-22 00:38:00|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|13
1721608690000|2024-07-22 00:38:10|2190.3|2190|2190.4|2190.1|2190.5|2190.2|2190.3|2190|2
1721608700000|2024-07-22 00:38:20|||||||||1
1721608710000|2024-07-22 00:38:30|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|3
1721608720000|2024-07-22 00:38:40|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.9|2189.6|4
1721608730000|2024-07-22 00:38:50|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|1
1721608740000|2024-07-22 00:39:00|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.1|2189.8|1
1721608750000|2024-07-22 00:39:10|||||||||1
1721608760000|2024-07-22 00:39:20|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|4
1721608770000|2024-07-22 00:39:30|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|5
1721608780000|2024-07-22 00:39:40|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.8|2190.5|3
1721608790000|2024-07-22 00:39:50|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|4
1721608800000|2024-07-22 00:40:00|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1721608810000|2024-07-22 00:40:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1721608820000|2024-07-22 00:40:20|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|1
1721608830000|2024-07-22 00:40:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|0
1721608850000|2024-07-22 00:40:50|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.2|2190.9|62
1721608860000|2024-07-22 00:41:00|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|2
1721608870000|2024-07-22 00:41:10|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1721608880000|2024-07-22 00:41:20|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|0
1721608890000|2024-07-22 00:41:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.8|2190.5|4
1721608900000|2024-07-22 00:41:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|0
1721608920000|2024-07-22 00:42:00|2190.9|2190.6|2191.2|2190.9|2191.3|2191|2190.7|2190.4|35
1721608930000|2024-07-22 00:42:10|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|1
1721608940000|2024-07-22 00:42:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|1
1721608950000|2024-07-22 00:42:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2
1721608960000|2024-07-22 00:42:40|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|4
1721608970000|2024-07-22 00:42:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2
1721608980000|2024-07-22 00:43:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191|2190.7|2
1721608990000|2024-07-22 00:43:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1721609000000|2024-07-22 00:43:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|1
1721609010000|2024-07-22 00:43:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.2|2190.9|1
1721609020000|2024-07-22 00:43:40|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|6
1721609030000|2024-07-22 00:43:50|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|2
1721609060000|2024-07-22 00:44:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|0
1721609070000|2024-07-22 00:44:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1721609080000|2024-07-22 00:44:40|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|3
1721609090000|2024-07-22 00:44:50|||||||||1
1721609100000|2024-07-22 00:45:00|2191.5|2191.2|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|1
1721609120000|2024-07-22 00:45:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1721609140000|2024-07-22 00:45:40|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|7
1721609150000|2024-07-22 00:45:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|0
1721609160000|2024-07-22 00:46:00|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|20
1721609170000|2024-07-22 00:46:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|1
1721609180000|2024-07-22 00:46:20|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|2
1721609190000|2024-07-22 00:46:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|2
1721609200000|2024-07-22 00:46:40|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|4
1721609210000|2024-07-22 00:46:50|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|7
1721609220000|2024-07-22 00:47:00|2192.3|2192|2192.3|2192|2192.3|2192|2192.3|2192|2
1721609230000|2024-07-22 00:47:10|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|1
1721609240000|2024-07-22 00:47:20|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|3
1721609250000|2024-07-22 00:47:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|1
1721609260000|2024-07-22 00:47:40|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|4
1721609270000|2024-07-22 00:47:50|2192.3|2192|2192|2191.7|2192.3|2192|2192|2191.7|4
1721609280000|2024-07-22 00:48:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|4
1721609290000|2024-07-22 00:48:10|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1721609300000|2024-07-22 00:48:20|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|0
1721609310000|2024-07-22 00:48:30|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|1
1721609320000|2024-07-22 00:48:40|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|2
1721609330000|2024-07-22 00:48:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|0
1721609340000|2024-07-22 00:49:00|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|0
1721609390000|2024-07-22 00:49:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1721609400000|2024-07-22 00:50:00|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|4
1721609420000|2024-07-22 00:50:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|2
1721609430000|2024-07-22 00:50:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1721609440000|2024-07-22 00:50:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1721609450000|2024-07-22 00:50:50|2191.1|2190.8|2191.3|2191|2191.3|2191|2191.1|2190.8|1
1721609460000|2024-07-22 00:51:00|2191.4|2191.1|2191.6|2191.3|2191.7|2191.4|2191.4|2191.1|9
1721609470000|2024-07-22 00:51:10|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2
1721609490000|2024-07-22 00:51:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1721609500000|2024-07-22 00:51:40|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|2
1721609520000|2024-07-22 00:52:00|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|0
1721609530000|2024-07-22 00:52:10|2191.4|2191.1|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|1
1721609540000|2024-07-22 00:52:20|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|0
1721609560000|2024-07-22 00:52:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|8
1721609570000|2024-07-22 00:52:50|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|0
1721609580000|2024-07-22 00:53:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1721609590000|2024-07-22 00:53:10|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|2
1721609600000|2024-07-22 00:53:20|2191.5|2191.2|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|2
1721609620000|2024-07-22 00:53:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|0
1721609630000|2024-07-22 00:53:50|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|1
1721609640000|2024-07-22 00:54:00|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|5
1721609650000|2024-07-22 00:54:10|2190.6|2190.3|2191.1|2190.8|2191.1|2190.8|2190.6|2190.3|9
1721609660000|2024-07-22 00:54:20|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|0
1721609670000|2024-07-22 00:54:30|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|4
1721609680000|2024-07-22 00:54:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|0
1721609690000|2024-07-22 00:54:50|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.3|2191|0
1721609700000|2024-07-22 00:55:00|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1721609710000|2024-07-22 00:55:10|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|0
1721609720000|2024-07-22 00:55:20|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|0
1721609730000|2024-07-22 00:55:30|2191.3|2191|2191.3|2191|2191.3|2191|2191.2|2190.9|1
1721609740000|2024-07-22 00:55:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|1
1721609750000|2024-07-22 00:55:50|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|1
1721609780000|2024-07-22 00:56:20|2191.5|2191.2|2191.9|2191.6|2191.9|2191.6|2191.5|2191.2|30
1721609790000|2024-07-22 00:56:30|2192|2191.7|2192|2191.7|2192.1|2191.8|2192|2191.7|2
1721609800000|2024-07-22 00:56:40|||||||||1
1721609810000|2024-07-22 00:56:50|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2192|2191.7|2
1721609820000|2024-07-22 00:57:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|1
1721609830000|2024-07-22 00:57:10|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|1
1721609850000|2024-07-22 00:57:30|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|2
1721609860000|2024-07-22 00:57:40|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|1
1721609870000|2024-07-22 00:57:50|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|2
1721609880000|2024-07-22 00:58:00|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|3
1721609890000|2024-07-22 00:58:10|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|0
1721609900000|2024-07-22 00:58:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|0
1721609930000|2024-07-22 00:58:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1721609960000|2024-07-22 00:59:20|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|0
1721609970000|2024-07-22 00:59:30|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|1
1721609990000|2024-07-22 00:59:50|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|0
1721610000000|2024-07-22 01:00:00|2191.8|2191.5|2191.7|2191.4|2192.1|2191.8|2191.7|2191.4|13
1721610010000|2024-07-22 01:00:10|||||||||1
1721610020000|2024-07-22 01:00:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2
1721610030000|2024-07-22 01:00:30|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|3
1721610040000|2024-07-22 01:00:40|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|5
1721610060000|2024-07-22 01:01:00|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|0
1721610070000|2024-07-22 01:01:10|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|0
1721610080000|2024-07-22 01:01:20|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|3
1721610090000|2024-07-22 01:01:30|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|2191.5|2191.2|1
1721610100000|2024-07-22 01:01:40|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|3
1721610120000|2024-07-22 01:02:00|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|2
1721610130000|2024-07-22 01:02:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|0
1721610140000|2024-07-22 01:02:20|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1721610150000|2024-07-22 01:02:30|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|4
1721610160000|2024-07-22 01:02:40|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|0
1721610170000|2024-07-22 01:02:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1721610180000|2024-07-22 01:03:00|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|2
1721610200000|2024-07-22 01:03:20|2190.9|2190.6|2188.8|2188.5|2190.9|2190.6|2188.8|2188.5|282
1721610210000|2024-07-22 01:03:30|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|8
1721610220000|2024-07-22 01:03:40|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|43
1721610230000|2024-07-22 01:03:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|15
1721610240000|2024-07-22 01:04:00|2189.3|2189|2189.5|2189.2|2189.7|2189.4|2189.3|2189|21
1721610250000|2024-07-22 01:04:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|0
1721610260000|2024-07-22 01:04:20|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|0
1721610270000|2024-07-22 01:04:30|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|2
1721610280000|2024-07-22 01:04:40|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1721610300000|2024-07-22 01:05:00|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.5|2189.2|3
1721610310000|2024-07-22 01:05:10|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|4
1721610320000|2024-07-22 01:05:20|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|2
1721610330000|2024-07-22 01:05:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1721610340000|2024-07-22 01:05:40|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1721610360000|2024-07-22 01:06:00|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|11
1721610370000|2024-07-22 01:06:10|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|6
1721610380000|2024-07-22 01:06:20|2188.9|2188.6|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|14
1721610390000|2024-07-22 01:06:30|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|1
1721610400000|2024-07-22 01:06:40|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|2
1721610410000|2024-07-22 01:06:50|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|1
1721610420000|2024-07-22 01:07:00|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|7
1721610430000|2024-07-22 01:07:10|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|1
1721610440000|2024-07-22 01:07:20|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.2|2187.9|18
1721610450000|2024-07-22 01:07:30|2188.2|2187.9|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|11
1721610460000|2024-07-22 01:07:40|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1721610480000|2024-07-22 01:08:00|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|1
1721610490000|2024-07-22 01:08:10|2188.8|2188.5|2188.7|2188.4|2189|2188.7|2188.7|2188.4|7
1721610500000|2024-07-22 01:08:20|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|3
1721610510000|2024-07-22 01:08:30|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|3
1721610520000|2024-07-22 01:08:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2
1721610530000|2024-07-22 01:08:50|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.5|2188.2|5
1721610540000|2024-07-22 01:09:00|2188.6|2188.3|2188.3|2188|2188.6|2188.3|2188.3|2188|9
1721610550000|2024-07-22 01:09:10|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|10
1721610560000|2024-07-22 01:09:20|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|31
1721610570000|2024-07-22 01:09:30|2187.4|2187.1|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|26
1721610580000|2024-07-22 01:09:40|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|49
1721610590000|2024-07-22 01:09:50|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|4
1721610600000|2024-07-22 01:10:00|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|15
1721610610000|2024-07-22 01:10:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|5
1721610620000|2024-07-22 01:10:20|2187.7|2187.4|2187.4|2187.1|2187.8|2187.5|2187.4|2187.1|5
1721610630000|2024-07-22 01:10:30|2187.5|2187.2|2187.8|2187.5|2187.9|2187.6|2187.5|2187.2|19
1721610640000|2024-07-22 01:10:40|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|4
1721610660000|2024-07-22 01:11:00|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|2
1721610670000|2024-07-22 01:11:10|||||||||1
1721610680000|2024-07-22 01:11:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|4
1721610690000|2024-07-22 01:11:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2
1721610700000|2024-07-22 01:11:40|2187.9|2187.6|2187.7|2187.4|2187.9|2187.6|2187.7|2187.4|25
1721610710000|2024-07-22 01:11:50|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2
1721610720000|2024-07-22 01:12:00|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|4
1721610740000|2024-07-22 01:12:20|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1721610750000|2024-07-22 01:12:30|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1721610770000|2024-07-22 01:12:50|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1721610780000|2024-07-22 01:13:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|4
1721610790000|2024-07-22 01:13:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|2
1721610800000|2024-07-22 01:13:20|2187.7|2187.4|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|1
1721610810000|2024-07-22 01:13:30|||||||||1
1721610820000|2024-07-22 01:13:40|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|0
1721610830000|2024-07-22 01:13:50|||||||||1
1721610840000|2024-07-22 01:14:00|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|3
1721610860000|2024-07-22 01:14:20|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|1
1721610870000|2024-07-22 01:14:30|2188.1|2187.8|2188.3|2188|2188.3|2188|2188.1|2187.8|8
1721610880000|2024-07-22 01:14:40|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|0
1721610890000|2024-07-22 01:14:50|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|2
1721610900000|2024-07-22 01:15:00|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|3
1721610910000|2024-07-22 01:15:10|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|3
1721610920000|2024-07-22 01:15:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1721610930000|2024-07-22 01:15:30|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|4
1721610940000|2024-07-22 01:15:40|||||||||2
1721610950000|2024-07-22 01:15:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|1
1721610960000|2024-07-22 01:16:00|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|1
1721610970000|2024-07-22 01:16:10|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|2
1721610980000|2024-07-22 01:16:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2
1721610990000|2024-07-22 01:16:30|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1721611000000|2024-07-22 01:16:40|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|1
1721611010000|2024-07-22 01:16:50|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1721611020000|2024-07-22 01:17:00|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|0
1721611030000|2024-07-22 01:17:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1721611040000|2024-07-22 01:17:20|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|0
1721611050000|2024-07-22 01:17:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1721611060000|2024-07-22 01:17:40|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1721611070000|2024-07-22 01:17:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|2
1721611080000|2024-07-22 01:18:00|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2188|2187.7|1
1721611100000|2024-07-22 01:18:20|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|5
1721611110000|2024-07-22 01:18:30|2187.9|2187.6|2187.1|2186.8|2187.9|2187.6|2187|2186.7|25
1721611120000|2024-07-22 01:18:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187|2186.7|16
1721611130000|2024-07-22 01:18:50|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|6
1721611140000|2024-07-22 01:19:00|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|2
1721611150000|2024-07-22 01:19:10|2187.3|2187|2187.2|2186.9|2187.4|2187.1|2187.1|2186.8|12
1721611160000|2024-07-22 01:19:20|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1721611170000|2024-07-22 01:19:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|8
1721611180000|2024-07-22 01:19:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1721611190000|2024-07-22 01:19:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1721611200000|2024-07-22 01:20:00|2187.6|2187.3|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|10
1721611210000|2024-07-22 01:20:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|3
1721611220000|2024-07-22 01:20:20|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|24
1721611230000|2024-07-22 01:20:30|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|3
1721611240000|2024-07-22 01:20:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|10
1721611250000|2024-07-22 01:20:50|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|3
1721611260000|2024-07-22 01:21:00|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|12
1721611270000|2024-07-22 01:21:10|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|3
1721611280000|2024-07-22 01:21:20|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|2
1721611290000|2024-07-22 01:21:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1721611310000|2024-07-22 01:21:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|9
1721611320000|2024-07-22 01:22:00|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1721611330000|2024-07-22 01:22:10|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|40
1721611340000|2024-07-22 01:22:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1721611350000|2024-07-22 01:22:30|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|3
1721611360000|2024-07-22 01:22:40|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|1
1721611370000|2024-07-22 01:22:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|3
1721611380000|2024-07-22 01:23:00|2186.9|2186.6|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|29
1721611390000|2024-07-22 01:23:10|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1721611400000|2024-07-22 01:23:20|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|14
1721611410000|2024-07-22 01:23:30|||||||||2
1721611420000|2024-07-22 01:23:40|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|3
1721611430000|2024-07-22 01:23:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1721611440000|2024-07-22 01:24:00|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1721611450000|2024-07-22 01:24:10|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|1
1721611460000|2024-07-22 01:24:20|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|1
1721611470000|2024-07-22 01:24:30|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|1
1721611480000|2024-07-22 01:24:40|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|1
1721611500000|2024-07-22 01:25:00|||||||||1
1721611510000|2024-07-22 01:25:10|||||||||1
1721611520000|2024-07-22 01:25:20|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|1
1721611530000|2024-07-22 01:25:30|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1721611550000|2024-07-22 01:25:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1721611560000|2024-07-22 01:26:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1721611570000|2024-07-22 01:26:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1721611590000|2024-07-22 01:26:30|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1721611600000|2024-07-22 01:26:40|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1721611610000|2024-07-22 01:26:50|2186.1|2185.8|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|0
1721611620000|2024-07-22 01:27:00|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1721611630000|2024-07-22 01:27:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1721611640000|2024-07-22 01:27:20|||||||||1
1721611680000|2024-07-22 01:28:00|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1721611690000|2024-07-22 01:28:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1721611700000|2024-07-22 01:28:20|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2186|2185.7|3
1721611720000|2024-07-22 01:28:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|5
1721611730000|2024-07-22 01:28:50|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|6
1721611740000|2024-07-22 01:29:00|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1721611750000|2024-07-22 01:29:10|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|1
1721611760000|2024-07-22 01:29:20|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|23
1721611770000|2024-07-22 01:29:30|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|16
1721611780000|2024-07-22 01:29:40|2185.5|2185.2|2185.2|2184.9|2185.6|2185.3|2185.2|2184.9|37
1721611790000|2024-07-22 01:29:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|2
1721611800000|2024-07-22 01:30:00|2185.1|2184.8|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|17
1721611810000|2024-07-22 01:30:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.8|2184.5|5
1721611820000|2024-07-22 01:30:20|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|7
1721611830000|2024-07-22 01:30:30|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|3
1721611840000|2024-07-22 01:30:40|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|11
1721611850000|2024-07-22 01:30:50|2184.8|2184.5|2184|2183.7|2184.8|2184.5|2183.9|2183.6|46
1721611860000|2024-07-22 01:31:00|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.6|2183.3|16
1721611870000|2024-07-22 01:31:10|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|13
1721611880000|2024-07-22 01:31:20|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|4
1721611890000|2024-07-22 01:31:30|2183.5|2183.2|2183.6|2183.3|2183.7|2183.4|2183.3|2183|14
1721611900000|2024-07-22 01:31:40|2183.5|2183.2|2183|2182.7|2183.5|2183.2|2183|2182.7|10
1721611910000|2024-07-22 01:31:50|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|6
1721611920000|2024-07-22 01:32:00|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.3|2183|13
1721611930000|2024-07-22 01:32:10|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|11
1721611940000|2024-07-22 01:32:20|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|17
1721611950000|2024-07-22 01:32:30|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|1
1721611960000|2024-07-22 01:32:40|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.3|2183|2
1721611980000|2024-07-22 01:33:00|2183.4|2183.1|2183.3|2183|2183.6|2183.3|2183.3|2183|18
1721611990000|2024-07-22 01:33:10|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|2
1721612000000|2024-07-22 01:33:20|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|8
1721612010000|2024-07-22 01:33:30|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|1
1721612020000|2024-07-22 01:33:40|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|4
1721612030000|2024-07-22 01:33:50|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1721612040000|2024-07-22 01:34:00|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|1
1721612050000|2024-07-22 01:34:10|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|5
1721612060000|2024-07-22 01:34:20|2184.1|2183.8|2183.9|2183.6|2184.2|2183.9|2183.9|2183.6|8
1721612070000|2024-07-22 01:34:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1721612080000|2024-07-22 01:34:40|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.3|2183|2
1721612090000|2024-07-22 01:34:50|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|0
1721612100000|2024-07-22 01:35:00|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|30
1721612110000|2024-07-22 01:35:10|||||||||2
1721612120000|2024-07-22 01:35:20|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.3|2183|3
1721612130000|2024-07-22 01:35:30|2183.4|2183.1|2183.7|2183.4|2183.7|2183.4|2183.4|2183.1|2
1721612140000|2024-07-22 01:35:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|4
1721612150000|2024-07-22 01:35:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1721612160000|2024-07-22 01:36:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|3
1721612170000|2024-07-22 01:36:10|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|0
1721612180000|2024-07-22 01:36:20|||||||||2
1721612190000|2024-07-22 01:36:30|||||||||1
1721612200000|2024-07-22 01:36:40|||||||||3
1721612210000|2024-07-22 01:36:50|||||||||1
1721612220000|2024-07-22 01:37:00|2183.7|2183.4|2183.3|2183|2183.7|2183.4|2183.3|2183|3
1721612230000|2024-07-22 01:37:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1721612240000|2024-07-22 01:37:20|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|1
1721612260000|2024-07-22 01:37:40|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1721612270000|2024-07-22 01:37:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|0
1721612280000|2024-07-22 01:38:00|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1721612310000|2024-07-22 01:38:30|||||||||1
1721612320000|2024-07-22 01:38:40|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|1
1721612370000|2024-07-22 01:39:30|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|4
1721612380000|2024-07-22 01:39:40|2184|2183.7|2183.4|2183.1|2184|2183.7|2183.4|2183.1|44
1721612390000|2024-07-22 01:39:50|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|13
1721612400000|2024-07-22 01:40:00|2183.5|2183.2|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|2
1721612410000|2024-07-22 01:40:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|2
1721612420000|2024-07-22 01:40:20|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1721612430000|2024-07-22 01:40:30|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|2
1721612440000|2024-07-22 01:40:40|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|1
1721612450000|2024-07-22 01:40:50|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|4
1721612460000|2024-07-22 01:41:00|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|4
1721612470000|2024-07-22 01:41:10|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|4
1721612480000|2024-07-22 01:41:20|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2184|2183.7|0
1721612500000|2024-07-22 01:41:40|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|5
1721612510000|2024-07-22 01:41:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1721612520000|2024-07-22 01:42:00|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|2
1721612530000|2024-07-22 01:42:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.2|2183.9|2
1721612540000|2024-07-22 01:42:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.3|2184|1
1721612580000|2024-07-22 01:43:00|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|8
1721612590000|2024-07-22 01:43:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|36
1721612600000|2024-07-22 01:43:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1721612610000|2024-07-22 01:43:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1721612620000|2024-07-22 01:43:40|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.9|2184.6|1
1721612630000|2024-07-22 01:43:50|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|6
1721612640000|2024-07-22 01:44:00|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1721612660000|2024-07-22 01:44:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1721612670000|2024-07-22 01:44:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|6
1721612680000|2024-07-22 01:44:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|3
1721612690000|2024-07-22 01:44:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1721612700000|2024-07-22 01:45:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1721612710000|2024-07-22 01:45:10|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|6
1721612720000|2024-07-22 01:45:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1721612730000|2024-07-22 01:45:30|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|1
1721612740000|2024-07-22 01:45:40|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.7|2184.4|12
1721612750000|2024-07-22 01:45:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1721612760000|2024-07-22 01:46:00|2185|2184.7|2184.7|2184.4|2185|2184.7|2184.7|2184.4|3
1721612770000|2024-07-22 01:46:10|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|2
1721612780000|2024-07-22 01:46:20|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|2
1721612790000|2024-07-22 01:46:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721612800000|2024-07-22 01:46:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|3
1721612810000|2024-07-22 01:46:50|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|0
1721612820000|2024-07-22 01:47:00|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|11
1721612840000|2024-07-22 01:47:20|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|4
1721612860000|2024-07-22 01:47:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1721612870000|2024-07-22 01:47:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|25
1721612880000|2024-07-22 01:48:00|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|0
1721612890000|2024-07-22 01:48:10|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|9
1721612900000|2024-07-22 01:48:20|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1721612910000|2024-07-22 01:48:30|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1721612920000|2024-07-22 01:48:40|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1721612930000|2024-07-22 01:48:50|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2
1721612940000|2024-07-22 01:49:00|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|1
1721612950000|2024-07-22 01:49:10|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|0
1721612960000|2024-07-22 01:49:20|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|0
1721612970000|2024-07-22 01:49:30|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|6
1721612980000|2024-07-22 01:49:40|2182.9|2182.6|2182.5|2182.2|2182.9|2182.6|2182.3|2182|43
1721613000000|2024-07-22 01:50:00|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|4
1721613010000|2024-07-22 01:50:10|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.4|2181.1|83
1721613020000|2024-07-22 01:50:20|2181.5|2181.2|2181.8|2181.5|2181.9|2181.6|2181.5|2181.2|11
1721613030000|2024-07-22 01:50:30|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181.4|2181.1|16
1721613040000|2024-07-22 01:50:40|2181.5|2181.2|2181.5|2181.2|2181.6|2181.3|2181.5|2181.2|11
1721613050000|2024-07-22 01:50:50|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|4
1721613060000|2024-07-22 01:51:00|2181.7|2181.4|2182.1|2181.8|2182.1|2181.8|2181.7|2181.4|6
1721613080000|2024-07-22 01:51:20|2182|2181.7|2181.7|2181.4|2182|2181.7|2181.7|2181.4|2
1721613090000|2024-07-22 01:51:30|2181.6|2181.3|2181.8|2181.5|2181.8|2181.5|2181.6|2181.3|3
1721613100000|2024-07-22 01:51:40|2181.6|2181.3|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|4
1721613110000|2024-07-22 01:51:50|2181.5|2181.2|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|2
1721613120000|2024-07-22 01:52:00|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|5
1721613130000|2024-07-22 01:52:10|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|2181.8|2181.5|0
1721613140000|2024-07-22 01:52:20|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.9|2181.6|1
1721613150000|2024-07-22 01:52:30|2181.6|2181.3|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|3
1721613160000|2024-07-22 01:52:40|2181.5|2181.2|2181.2|2180.9|2181.5|2181.2|2181.2|2180.9|1
1721613170000|2024-07-22 01:52:50|2181.1|2180.8|2180.9|2180.6|2181.1|2180.8|2180.9|2180.6|4
1721613180000|2024-07-22 01:53:00|2180.5|2180.2|2180.4|2180.1|2180.5|2180.2|2180.1|2179.8|29
1721613190000|2024-07-22 01:53:10|2180.5|2180.2|2180.2|2179.9|2180.5|2180.2|2180.1|2179.8|22
1721613200000|2024-07-22 01:53:20|2180.3|2180|2180.3|2180|2180.3|2180|2180.2|2179.9|5
1721613210000|2024-07-22 01:53:30|2180.4|2180.1|2180.3|2180|2180.5|2180.2|2180.3|2180|0
1721613220000|2024-07-22 01:53:40|2180.4|2180.1|2180.5|2180.2|2180.7|2180.4|2180.4|2180.1|4
1721613230000|2024-07-22 01:53:50|2180.4|2180.1|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|3
1721613240000|2024-07-22 01:54:00|2180.5|2180.2|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|1
1721613250000|2024-07-22 01:54:10|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|1
1721613260000|2024-07-22 01:54:20|2180.6|2180.3|2180.9|2180.6|2181|2180.7|2180.6|2180.3|1
1721613270000|2024-07-22 01:54:30|2180.7|2180.4|2180.9|2180.6|2180.9|2180.6|2180.7|2180.4|3
1721613280000|2024-07-22 01:54:40|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|1
1721613290000|2024-07-22 01:54:50|2181.1|2180.8|2181|2180.7|2181.2|2180.9|2181|2180.7|8
1721613300000|2024-07-22 01:55:00|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|2180.9|2180.6|1
1721613320000|2024-07-22 01:55:20|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.7|2180.4|2
1721613330000|2024-07-22 01:55:30|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|1
1721613340000|2024-07-22 01:55:40|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|2
1721613350000|2024-07-22 01:55:50|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.4|2180.1|6
1721613360000|2024-07-22 01:56:00|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|7
1721613370000|2024-07-22 01:56:10|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|6
1721613380000|2024-07-22 01:56:20|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|0
1721613390000|2024-07-22 01:56:30|2180.4|2180.1|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|1
1721613410000|2024-07-22 01:56:50|2180.7|2180.4|2181.1|2180.8|2181.1|2180.8|2180.7|2180.4|3
1721613420000|2024-07-22 01:57:00|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|0
1721613430000|2024-07-22 01:57:10|2180.7|2180.4|2180.6|2180.3|2180.8|2180.5|2180.6|2180.3|13
1721613440000|2024-07-22 01:57:20|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|0
1721613450000|2024-07-22 01:57:30|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|2
1721613460000|2024-07-22 01:57:40|2181|2180.7|2181|2180.7|2181|2180.7|2181|2180.7|0
1721613470000|2024-07-22 01:57:50|2181.1|2180.8|2180.8|2180.5|2181.1|2180.8|2180.8|2180.5|1
1721613480000|2024-07-22 01:58:00|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|0
1721613490000|2024-07-22 01:58:10|2180.6|2180.3|2180.4|2180.1|2180.6|2180.3|2180.4|2180.1|2
1721613500000|2024-07-22 01:58:20|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|1
1721613530000|2024-07-22 01:58:50|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|1
1721613540000|2024-07-22 01:59:00|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|2
1721613550000|2024-07-22 01:59:10|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|0
1721613560000|2024-07-22 01:59:20|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|0
1721613570000|2024-07-22 01:59:30|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|1
1721613580000|2024-07-22 01:59:40|2180.9|2180.6|2179.7|2179.4|2180.9|2180.6|2179.6|2179.3|114
1721613590000|2024-07-22 01:59:50|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.5|2179.2|25
1721613600000|2024-07-22 02:00:00|2179.5|2179.2|2178.2|2177.9|2179.5|2179.2|2177.3|2177|114
1721613610000|2024-07-22 02:00:10|2178.1|2177.8|2177.1|2176.8|2178.1|2177.8|2177.1|2176.8|23
1721613620000|2024-07-22 02:00:20|2177.2|2176.9|2177.4|2177.1|2177.8|2177.5|2177.2|2176.9|19
1721613630000|2024-07-22 02:00:30|2177.3|2177|2178|2177.7|2178|2177.7|2177.3|2177|11
1721613640000|2024-07-22 02:00:40|2177.9|2177.6|2178.6|2178.3|2178.6|2178.3|2177.8|2177.5|9
1721613650000|2024-07-22 02:00:50|2178.7|2178.4|2178.6|2178.3|2178.9|2178.6|2178.6|2178.3|3
1721613660000|2024-07-22 02:01:00|2178.7|2178.4|2179.4|2179.1|2179.5|2179.2|2178.7|2178.4|16
1721613670000|2024-07-22 02:01:10|2179.3|2179|2179.4|2179.1|2179.7|2179.4|2179.3|2179|13
1721613680000|2024-07-22 02:01:20|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.1|2178.8|12
1721613690000|2024-07-22 02:01:30|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179|2178.7|4
1721613700000|2024-07-22 02:01:40|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2179|2178.7|4
1721613710000|2024-07-22 02:01:50|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|1
1721613720000|2024-07-22 02:02:00|2179.2|2178.9|2179.4|2179.1|2179.4|2179.1|2179.2|2178.9|4
1721613730000|2024-07-22 02:02:10|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|0
1721613740000|2024-07-22 02:02:20|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.4|2179.1|4
1721613750000|2024-07-22 02:02:30|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|0
1721613760000|2024-07-22 02:02:40|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|6
1721613770000|2024-07-22 02:02:50|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|4
1721613780000|2024-07-22 02:03:00|2179.6|2179.3|2180.2|2179.9|2180.2|2179.9|2179.6|2179.3|11
1721613790000|2024-07-22 02:03:10|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|5
1721613800000|2024-07-22 02:03:20|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|11
1721613810000|2024-07-22 02:03:30|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.5|2179.2|4
1721613820000|2024-07-22 02:03:40|2179.2|2178.9|2178.4|2178.1|2179.3|2179|2178.3|2178|43
1721613830000|2024-07-22 02:03:50|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|6
1721613840000|2024-07-22 02:04:00|2178.7|2178.4|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|0
1721613850000|2024-07-22 02:04:10|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2178.6|2178.3|0
1721613860000|2024-07-22 02:04:20|2178.7|2178.4|2179.1|2178.8|2179.1|2178.8|2178.7|2178.4|8
1721613870000|2024-07-22 02:04:30|||||||||1
1721613880000|2024-07-22 02:04:40|2179.2|2178.9|2179.3|2179|2179.3|2179|2179.2|2178.9|8
1721613890000|2024-07-22 02:04:50|2179.2|2178.9|2179.2|2178.9|2179.4|2179.1|2179.2|2178.9|7
1721613900000|2024-07-22 02:05:00|2179.3|2179|2179.5|2179.2|2179.5|2179.2|2179.3|2179|1
1721613910000|2024-07-22 02:05:10|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.6|2179.3|12
1721613920000|2024-07-22 02:05:20|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2
1721613930000|2024-07-22 02:05:30|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2179.1|2178.8|31
1721613940000|2024-07-22 02:05:40|2179.5|2179.2|2178.8|2178.5|2179.5|2179.2|2178.7|2178.4|34
1721613950000|2024-07-22 02:05:50|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|0
1721613960000|2024-07-22 02:06:00|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.8|2178.5|9
1721613970000|2024-07-22 02:06:10|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|5
1721613980000|2024-07-22 02:06:20|2178.9|2178.6|2179|2178.7|2179|2178.7|2178.9|2178.6|5
1721613990000|2024-07-22 02:06:30|2179.1|2178.8|2179.3|2179|2179.3|2179|2179.1|2178.8|5
1721614000000|2024-07-22 02:06:40|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2179.2|2178.9|0
1721614010000|2024-07-22 02:06:50|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|0
1721614020000|2024-07-22 02:07:00|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|3
1721614030000|2024-07-22 02:07:10|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|1
1721614040000|2024-07-22 02:07:20|2179.5|2179.2|2179.5|2179.2|2179.6|2179.3|2179.5|2179.2|0
1721614050000|2024-07-22 02:07:30|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|0
1721614060000|2024-07-22 02:07:40|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|1
1721614070000|2024-07-22 02:07:50|2179.6|2179.3|2179.5|2179.2|2179.7|2179.4|2179.4|2179.1|1
1721614080000|2024-07-22 02:08:00|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|5
1721614090000|2024-07-22 02:08:10|||||||||1
1721614100000|2024-07-22 02:08:20|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|4
1721614110000|2024-07-22 02:08:30|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|6
1721614120000|2024-07-22 02:08:40|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|1
1721614140000|2024-07-22 02:09:00|2180.1|2179.8|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|4
1721614150000|2024-07-22 02:09:10|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|2
1721614160000|2024-07-22 02:09:20|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|1
1721614170000|2024-07-22 02:09:30|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.1|2179.8|2
1721614180000|2024-07-22 02:09:40|||||||||1
1721614190000|2024-07-22 02:09:50|2180.3|2180|2180.3|2180|2180.3|2180|2180.2|2179.9|0
1721614200000|2024-07-22 02:10:00|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180.2|2179.9|0
1721614210000|2024-07-22 02:10:10|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|4
1721614220000|2024-07-22 02:10:20|2179.9|2179.6|2179.8|2179.5|2180|2179.7|2179.8|2179.5|1
1721614230000|2024-07-22 02:10:30|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|1
1721614240000|2024-07-22 02:10:40|2179.7|2179.4|2179.8|2179.5|2179.9|2179.6|2179.7|2179.4|6
1721614250000|2024-07-22 02:10:50|2179.7|2179.4|2179.9|2179.6|2179.9|2179.6|2179.7|2179.4|0
1721614260000|2024-07-22 02:11:00|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|1
1721614270000|2024-07-22 02:11:10|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|0
1721614280000|2024-07-22 02:11:20|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|1
1721614290000|2024-07-22 02:11:30|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|3
1721614300000|2024-07-22 02:11:40|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|1
1721614310000|2024-07-22 02:11:50|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|0
1721614320000|2024-07-22 02:12:00|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1721614330000|2024-07-22 02:12:10|2180|2179.7|2180.1|2179.8|2180.1|2179.8|2180|2179.7|4
1721614340000|2024-07-22 02:12:20|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2
1721614350000|2024-07-22 02:12:30|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|1
1721614360000|2024-07-22 02:12:40|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|0
1721614380000|2024-07-22 02:13:00|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|3
1721614390000|2024-07-22 02:13:10|||||||||2
1721614400000|2024-07-22 02:13:20|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|2
1721614410000|2024-07-22 02:13:30|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|1
1721614420000|2024-07-22 02:13:40|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|1
1721614440000|2024-07-22 02:14:00|2180.3|2180|2180.6|2180.3|2180.6|2180.3|2180.3|2180|7
1721614450000|2024-07-22 02:14:10|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|1
1721614470000|2024-07-22 02:14:30|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|1
1721614480000|2024-07-22 02:14:40|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|3
1721614490000|2024-07-22 02:14:50|2180.6|2180.3|2180.3|2180|2180.6|2180.3|2180.2|2179.9|4
1721614500000|2024-07-22 02:15:00|2180.4|2180.1|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|0
1721614510000|2024-07-22 02:15:10|2180.5|2180.2|2179.9|2179.6|2180.5|2180.2|2179.9|2179.6|13
1721614520000|2024-07-22 02:15:20|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|0
1721614530000|2024-07-22 02:15:30|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|0
1721614540000|2024-07-22 02:15:40|2179.9|2179.6|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|0
1721614550000|2024-07-22 02:15:50|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|1
1721614560000|2024-07-22 02:16:00|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1721614570000|2024-07-22 02:16:10|2179.7|2179.4|2180|2179.7|2180|2179.7|2179.7|2179.4|6
1721614580000|2024-07-22 02:16:20|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|11
1721614590000|2024-07-22 02:16:30|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|58
1721614600000|2024-07-22 02:16:40|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.6|2180.3|0
1721614610000|2024-07-22 02:16:50|2180.4|2180.1|2180.2|2179.9|2180.4|2180.1|2180.2|2179.9|4
1721614620000|2024-07-22 02:17:00|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|0
1721614630000|2024-07-22 02:17:10|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|2
1721614650000|2024-07-22 02:17:30|||||||||1
1721614660000|2024-07-22 02:17:40|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|5
1721614670000|2024-07-22 02:17:50|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.6|2179.3|3
1721614680000|2024-07-22 02:18:00|||||||||1
1721614690000|2024-07-22 02:18:10|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|0
1721614700000|2024-07-22 02:18:20|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|3
1721614710000|2024-07-22 02:18:30|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|3
1721614720000|2024-07-22 02:18:40|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|0
1721614730000|2024-07-22 02:18:50|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.6|2179.3|5
1721614740000|2024-07-22 02:19:00|2179.6|2179.3|2179.6|2179.3|2179.7|2179.4|2179.6|2179.3|2
1721614750000|2024-07-22 02:19:10|2179.7|2179.4|2179.2|2178.9|2179.7|2179.4|2179.2|2178.9|21
1721614760000|2024-07-22 02:19:20|2179.3|2179|2179.8|2179.5|2180|2179.7|2179.3|2179|6
1721614770000|2024-07-22 02:19:30|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|0
1721614780000|2024-07-22 02:19:40|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|0
1721614790000|2024-07-22 02:19:50|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|2
1721614800000|2024-07-22 02:20:00|2180|2179.7|2180.3|2180|2180.3|2180|2180|2179.7|3
1721614810000|2024-07-22 02:20:10|2180.2|2179.9|2180.2|2179.9|2180.3|2180|2180.2|2179.9|0
1721614820000|2024-07-22 02:20:20|2180.3|2180|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|1
1721614830000|2024-07-22 02:20:30|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2180.3|2180|0
1721614840000|2024-07-22 02:20:40|2180.2|2179.9|2180.1|2179.8|2180.3|2180|2180.1|2179.8|3
1721614850000|2024-07-22 02:20:50|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.7|2179.4|3
1721614860000|2024-07-22 02:21:00|2179.8|2179.5|2180.1|2179.8|2180.3|2180|2179.8|2179.5|8
1721614870000|2024-07-22 02:21:10|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|6
1721614900000|2024-07-22 02:21:40|2179.8|2179.5|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|11
1721614910000|2024-07-22 02:21:50|2179.7|2179.4|2179.5|2179.2|2179.7|2179.4|2179.4|2179.1|11
1721614920000|2024-07-22 02:22:00|2179.4|2179.1|2179.5|2179.2|2179.6|2179.3|2179.4|2179.1|1
1721614930000|2024-07-22 02:22:10|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|56
1721614940000|2024-07-22 02:22:20|||||||||1
1721614950000|2024-07-22 02:22:30|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|2
1721614960000|2024-07-22 02:22:40|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.8|2179.5|3
1721614970000|2024-07-22 02:22:50|2179.9|2179.6|2179|2178.7|2179.9|2179.6|2179|2178.7|55
1721614980000|2024-07-22 02:23:00|2178.9|2178.6|2179|2178.7|2179|2178.7|2178.9|2178.6|7
1721614990000|2024-07-22 02:23:10|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|0
1721615000000|2024-07-22 02:23:20|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|2
1721615010000|2024-07-22 02:23:30|2179|2178.7|2178.7|2178.4|2179|2178.7|2178.7|2178.4|18
1721615030000|2024-07-22 02:23:50|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|5
1721615040000|2024-07-22 02:24:00|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|3
1721615050000|2024-07-22 02:24:10|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|0
1721615060000|2024-07-22 02:24:20|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|6
1721615070000|2024-07-22 02:24:30|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|2
1721615080000|2024-07-22 02:24:40|||||||||1
1721615100000|2024-07-22 02:25:00|2179|2178.7|2179.1|2178.8|2179.1|2178.8|2179|2178.7|7
1721615110000|2024-07-22 02:25:10|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|1
1721615120000|2024-07-22 02:25:20|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|0
1721615130000|2024-07-22 02:25:30|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|0
1721615150000|2024-07-22 02:25:50|||||||||1
1721615160000|2024-07-22 02:26:00|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|3
1721615170000|2024-07-22 02:26:10|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|0
1721615180000|2024-07-22 02:26:20|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|2
1721615190000|2024-07-22 02:26:30|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|2
1721615200000|2024-07-22 02:26:40|||||||||2
1721615270000|2024-07-22 02:27:50|2179.7|2179.4|2179.8|2179.5|2179.8|2179.5|2179.7|2179.4|2
1721615280000|2024-07-22 02:28:00|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|3
1721615290000|2024-07-22 02:28:10|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|2179.6|2179.3|1
1721615300000|2024-07-22 02:28:20|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|5
1721615310000|2024-07-22 02:28:30|||||||||2
1721615320000|2024-07-22 02:28:40|2179.3|2179|2179.2|2178.9|2179.3|2179|2179.2|2178.9|2
1721615330000|2024-07-22 02:28:50|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|30
1721615340000|2024-07-22 02:29:00|2178.9|2178.6|2178.9|2178.6|2179|2178.7|2178.9|2178.6|10
1721615350000|2024-07-22 02:29:10|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2179|2178.7|4
1721615370000|2024-07-22 02:29:30|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|0
1721615380000|2024-07-22 02:29:40|2179.4|2179.1|2179.5|2179.2|2179.5|2179.2|2179.4|2179.1|2
1721615400000|2024-07-22 02:30:00|2179.9|2179.6|2180|2179.7|2180|2179.7|2179.9|2179.6|3
1721615410000|2024-07-22 02:30:10|2180.1|2179.8|2179.6|2179.3|2180.2|2179.9|2179.6|2179.3|26
1721615420000|2024-07-22 02:30:20|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2
1721615430000|2024-07-22 02:30:30|||||||||1
1721615450000|2024-07-22 02:30:50|2179.8|2179.5|2180.1|2179.8|2180.1|2179.8|2179.8|2179.5|2
1721615460000|2024-07-22 02:31:00|2180|2179.7|2180|2179.7|2180.2|2179.9|2180|2179.7|4
1721615470000|2024-07-22 02:31:10|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|2180.1|2179.8|0
1721615480000|2024-07-22 02:31:20|2180|2179.7|2180.2|2179.9|2180.2|2179.9|2180|2179.7|3
1721615490000|2024-07-22 02:31:30|2180.7|2180.4|2180.6|2180.3|2180.8|2180.5|2180.6|2180.3|69
1721615500000|2024-07-22 02:31:40|2180.5|2180.2|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|3
1721615510000|2024-07-22 02:31:50|2180.6|2180.3|2180.7|2180.4|2180.8|2180.5|2180.6|2180.3|2
1721615520000|2024-07-22 02:32:00|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|3
1721615530000|2024-07-22 02:32:10|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2180.5|2180.2|1
1721615540000|2024-07-22 02:32:20|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|1
1721615550000|2024-07-22 02:32:30|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2180.3|2180|1
1721615560000|2024-07-22 02:32:40|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.1|2179.8|0
1721615570000|2024-07-22 02:32:50|||||||||1
1721615600000|2024-07-22 02:33:20|2180.3|2180|2180.2|2179.9|2180.3|2180|2180.2|2179.9|2
1721615610000|2024-07-22 02:33:30|||||||||1
1721615620000|2024-07-22 02:33:40|2180.1|2179.8|2179.9|2179.6|2180.1|2179.8|2179.9|2179.6|5
1721615630000|2024-07-22 02:33:50|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|3
1721615640000|2024-07-22 02:34:00|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.6|2179.3|0
1721615660000|2024-07-22 02:34:20|2179.8|2179.5|2180.1|2179.8|2180.1|2179.8|2179.8|2179.5|2
1721615670000|2024-07-22 02:34:30|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|0
1721615680000|2024-07-22 02:34:40|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|3
1721615690000|2024-07-22 02:34:50|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|3
1721615700000|2024-07-22 02:35:00|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|1
1721615710000|2024-07-22 02:35:10|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|2180.8|2180.5|0
1721615720000|2024-07-22 02:35:20|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|3
1721615730000|2024-07-22 02:35:30|2180.8|2180.5|2180.9|2180.6|2180.9|2180.6|2180.8|2180.5|3
1721615740000|2024-07-22 02:35:40|2180.8|2180.5|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|1
1721615750000|2024-07-22 02:35:50|2180.9|2180.6|2181.1|2180.8|2181.2|2180.9|2180.9|2180.6|14
1721615760000|2024-07-22 02:36:00|2181.3|2181|2181.7|2181.4|2181.9|2181.6|2181.3|2181|37
1721615770000|2024-07-22 02:36:10|2181.5|2181.2|2181.4|2181.1|2181.6|2181.3|2181.4|2181.1|7
1721615780000|2024-07-22 02:36:20|2181.3|2181|2181.3|2181|2181.3|2181|2181.3|2181|1
1721615800000|2024-07-22 02:36:40|2181.4|2181.1|2181.5|2181.2|2181.5|2181.2|2181.4|2181.1|2
1721615810000|2024-07-22 02:36:50|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|1
1721615820000|2024-07-22 02:37:00|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2181.9|2181.6|0
1721615830000|2024-07-22 02:37:10|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|2
1721615840000|2024-07-22 02:37:20|2182|2181.7|2182|2181.7|2182.2|2181.9|2182|2181.7|4
1721615850000|2024-07-22 02:37:30|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|0
1721615860000|2024-07-22 02:37:40|2182|2181.7|2182.3|2182|2182.3|2182|2182|2181.7|2
1721615870000|2024-07-22 02:37:50|2182.6|2182.3|2182.5|2182.2|2182.7|2182.4|2182.4|2182.1|38
1721615880000|2024-07-22 02:38:00|2182.4|2182.1|2181.9|2181.6|2182.8|2182.5|2181.9|2181.6|41
1721615890000|2024-07-22 02:38:10|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.8|2181.5|1
1721615900000|2024-07-22 02:38:20|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|0
1721615910000|2024-07-22 02:38:30|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|1
1721615920000|2024-07-22 02:38:40|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|2181.9|2181.6|3
1721615930000|2024-07-22 02:38:50|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.9|2181.6|1
1721615940000|2024-07-22 02:39:00|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|0
1721615950000|2024-07-22 02:39:10|||||||||1
1721615960000|2024-07-22 02:39:20|2181.9|2181.6|2182.1|2181.8|2182.1|2181.8|2181.8|2181.5|2
1721615970000|2024-07-22 02:39:30|2182.2|2181.9|2182.5|2182.2|2182.5|2182.2|2182.2|2181.9|2
1721615980000|2024-07-22 02:39:40|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2182.3|2182|3
1721615990000|2024-07-22 02:39:50|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|0
1721616000000|2024-07-22 02:40:00|2182.3|2182|2182.7|2182.4|2182.8|2182.5|2182.3|2182|16
1721616010000|2024-07-22 02:40:10|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|5
1721616020000|2024-07-22 02:40:20|2182.9|2182.6|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|0
1721616030000|2024-07-22 02:40:30|2183|2182.7|2183|2182.7|2183.1|2182.8|2182.9|2182.6|5
1721616050000|2024-07-22 02:40:50|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|1
1721616060000|2024-07-22 02:41:00|2183|2182.7|2183|2182.7|2183|2182.7|2182.9|2182.6|4
1721616070000|2024-07-22 02:41:10|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|0
1721616080000|2024-07-22 02:41:20|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2
1721616090000|2024-07-22 02:41:30|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|0
1721616100000|2024-07-22 02:41:40|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|0
1721616110000|2024-07-22 02:41:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|0
1721616130000|2024-07-22 02:42:10|||||||||2
1721616140000|2024-07-22 02:42:20|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|0
1721616150000|2024-07-22 02:42:30|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|0
1721616160000|2024-07-22 02:42:40|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|0
1721616170000|2024-07-22 02:42:50|2182.9|2182.6|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|1
1721616180000|2024-07-22 02:43:00|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2
1721616190000|2024-07-22 02:43:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|0
1721616200000|2024-07-22 02:43:20|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|0
1721616210000|2024-07-22 02:43:30|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|3
1721616220000|2024-07-22 02:43:40|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2182.2|2181.9|1
1721616230000|2024-07-22 02:43:50|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.3|2182|2
1721616240000|2024-07-22 02:44:00|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.3|2182|1
1721616250000|2024-07-22 02:44:10|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|1
1721616260000|2024-07-22 02:44:20|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.9|2181.6|2
1721616270000|2024-07-22 02:44:30|2182|2181.7|2182.1|2181.8|2182.4|2182.1|2182|2181.7|9
1721616280000|2024-07-22 02:44:40|2182.2|2181.9|2182.3|2182|2182.4|2182.1|2182.2|2181.9|0
1721616290000|2024-07-22 02:44:50|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|2182.2|2181.9|0
1721616300000|2024-07-22 02:45:00|2182.3|2182|2182.5|2182.2|2182.5|2182.2|2182.3|2182|0
1721616310000|2024-07-22 02:45:10|2182.4|2182.1|2182.7|2182.4|2182.7|2182.4|2182.4|2182.1|2
1721616320000|2024-07-22 02:45:20|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|1
1721616330000|2024-07-22 02:45:30|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|0
1721616340000|2024-07-22 02:45:40|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|0
1721616350000|2024-07-22 02:45:50|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2
1721616360000|2024-07-22 02:46:00|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1721616370000|2024-07-22 02:46:10|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|1
1721616380000|2024-07-22 02:46:20|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2183|2182.7|1
1721616390000|2024-07-22 02:46:30|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|0
1721616400000|2024-07-22 02:46:40|2183.1|2182.8|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1721616410000|2024-07-22 02:46:50|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|0
1721616420000|2024-07-22 02:47:00|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.7|2182.4|5
1721616430000|2024-07-22 02:47:10|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|5
1721616440000|2024-07-22 02:47:20|2183.2|2182.9|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|5
1721616450000|2024-07-22 02:47:30|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|0
1721616460000|2024-07-22 02:47:40|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|0
1721616470000|2024-07-22 02:47:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.7|2182.4|0
1721616480000|2024-07-22 02:48:00|2182.9|2182.6|2183.3|2183|2183.4|2183.1|2182.9|2182.6|10
1721616490000|2024-07-22 02:48:10|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|0
1721616500000|2024-07-22 02:48:20|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1721616510000|2024-07-22 02:48:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|0
1721616520000|2024-07-22 02:48:40|2183.7|2183.4|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|59
1721616530000|2024-07-22 02:48:50|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|2
1721616540000|2024-07-22 02:49:00|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|3
1721616550000|2024-07-22 02:49:10|2184|2183.7|2184.1|2183.8|2184.2|2183.9|2184|2183.7|1
1721616560000|2024-07-22 02:49:20|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|5
1721616570000|2024-07-22 02:49:30|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|4
1721616580000|2024-07-22 02:49:40|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1721616590000|2024-07-22 02:49:50|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|0
1721616600000|2024-07-22 02:50:00|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1721616620000|2024-07-22 02:50:20|2184.5|2184.2|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|27
1721616630000|2024-07-22 02:50:30|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.5|2184.2|0
1721616640000|2024-07-22 02:50:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|0
1721616650000|2024-07-22 02:50:50|2184.6|2184.3|2184.7|2184.4|2184.8|2184.5|2184.6|2184.3|1
1721616660000|2024-07-22 02:51:00|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|1
1721616670000|2024-07-22 02:51:10|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|4
1721616680000|2024-07-22 02:51:20|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1721616690000|2024-07-22 02:51:30|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721616700000|2024-07-22 02:51:40|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721616710000|2024-07-22 02:51:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1721616720000|2024-07-22 02:52:00|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|1
1721616730000|2024-07-22 02:52:10|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|1
1721616740000|2024-07-22 02:52:20|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1721616760000|2024-07-22 02:52:40|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|3
1721616770000|2024-07-22 02:52:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721616780000|2024-07-22 02:53:00|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721616790000|2024-07-22 02:53:10|||||||||1
1721616800000|2024-07-22 02:53:20|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|0
1721616810000|2024-07-22 02:53:30|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|3
1721616820000|2024-07-22 02:53:40|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1721616830000|2024-07-22 02:53:50|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|4
1721616840000|2024-07-22 02:54:00|2183.9|2183.6|2184.3|2184|2184.3|2184|2183.9|2183.6|5
1721616850000|2024-07-22 02:54:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.3|2184|0
1721616860000|2024-07-22 02:54:20|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|3
1721616870000|2024-07-22 02:54:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1721616880000|2024-07-22 02:54:40|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1721616890000|2024-07-22 02:54:50|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|7
1721616900000|2024-07-22 02:55:00|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|1
1721616910000|2024-07-22 02:55:10|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|1
1721616920000|2024-07-22 02:55:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721616930000|2024-07-22 02:55:30|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721616940000|2024-07-22 02:55:40|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721616980000|2024-07-22 02:56:20|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721616990000|2024-07-22 02:56:30|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1721617010000|2024-07-22 02:56:50|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|2
1721617020000|2024-07-22 02:57:00|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721617030000|2024-07-22 02:57:10|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721617060000|2024-07-22 02:57:40|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|0
1721617070000|2024-07-22 02:57:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721617080000|2024-07-22 02:58:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721617090000|2024-07-22 02:58:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1721617110000|2024-07-22 02:58:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1721617120000|2024-07-22 02:58:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1721617130000|2024-07-22 02:58:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721617160000|2024-07-22 02:59:20|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|0
1721617170000|2024-07-22 02:59:30|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|0
1721617180000|2024-07-22 02:59:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1721617190000|2024-07-22 02:59:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721617210000|2024-07-22 03:00:10|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|0
1721617240000|2024-07-22 03:00:40|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|0
1721617250000|2024-07-22 03:00:50|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.3|2184|1
1721617260000|2024-07-22 03:01:00|2184.7|2184.4|2185.2|2184.9|2185.2|2184.9|2184.7|2184.4|7
1721617270000|2024-07-22 03:01:10|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.3|2185|3
1721617280000|2024-07-22 03:01:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1721617290000|2024-07-22 03:01:30|||||||||1
1721617300000|2024-07-22 03:01:40|2185.7|2185.4|2185.9|2185.6|2186.1|2185.8|2185.7|2185.4|17
1721617310000|2024-07-22 03:01:50|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|1
1721617320000|2024-07-22 03:02:00|||||||||4
1721617330000|2024-07-22 03:02:10|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|3
1721617350000|2024-07-22 03:02:30|2185.4|2185.1|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|0
1721617360000|2024-07-22 03:02:40|2185.2|2184.9|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|1
1721617370000|2024-07-22 03:02:50|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|1
1721617380000|2024-07-22 03:03:00|2186|2185.7|2186|2185.7|2186.1|2185.8|2186|2185.7|2
1721617390000|2024-07-22 03:03:10|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|1
1721617400000|2024-07-22 03:03:20|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1721617410000|2024-07-22 03:03:30|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|4
1721617420000|2024-07-22 03:03:40|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|16
1721617430000|2024-07-22 03:03:50|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.4|2186.1|6
1721617440000|2024-07-22 03:04:00|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1721617450000|2024-07-22 03:04:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1721617460000|2024-07-22 03:04:20|||||||||1
1721617470000|2024-07-22 03:04:30|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|2
1721617480000|2024-07-22 03:04:40|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1721617490000|2024-07-22 03:04:50|2186.8|2186.5|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|2
1721617500000|2024-07-22 03:05:00|2187|2186.7|2187.3|2187|2187.3|2187|2187|2186.7|0
1721617510000|2024-07-22 03:05:10|2187.1|2186.8|2186.8|2186.5|2187.1|2186.8|2186.8|2186.5|4
1721617520000|2024-07-22 03:05:20|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|3
1721617530000|2024-07-22 03:05:30|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|2
1721617540000|2024-07-22 03:05:40|2186.8|2186.5|2186.9|2186.6|2187.1|2186.8|2186.8|2186.5|11
1721617550000|2024-07-22 03:05:50|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.7|2186.4|1
1721617560000|2024-07-22 03:06:00|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|2
1721617570000|2024-07-22 03:06:10|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|1
1721617590000|2024-07-22 03:06:30|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|3
1721617600000|2024-07-22 03:06:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1721617610000|2024-07-22 03:06:50|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|2
1721617620000|2024-07-22 03:07:00|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|0
1721617630000|2024-07-22 03:07:10|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|1
1721617640000|2024-07-22 03:07:20|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|2
1721617650000|2024-07-22 03:07:30|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|3
1721617660000|2024-07-22 03:07:40|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|3
1721617670000|2024-07-22 03:07:50|2187.2|2186.9|2186.8|2186.5|2187.2|2186.9|2186.8|2186.5|7
1721617690000|2024-07-22 03:08:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1721617700000|2024-07-22 03:08:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|3
1721617710000|2024-07-22 03:08:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|3
1721617720000|2024-07-22 03:08:40|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1721617730000|2024-07-22 03:08:50|||||||||3
1721617740000|2024-07-22 03:09:00|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|1
1721617750000|2024-07-22 03:09:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|2
1721617760000|2024-07-22 03:09:20|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|6
1721617770000|2024-07-22 03:09:30|2186.7|2186.4|2186.8|2186.5|2187|2186.7|2186.7|2186.4|1
1721617780000|2024-07-22 03:09:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1721617790000|2024-07-22 03:09:50|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|2
1721617800000|2024-07-22 03:10:00|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|0
1721617810000|2024-07-22 03:10:10|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|1
1721617820000|2024-07-22 03:10:20|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1721617830000|2024-07-22 03:10:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1721617840000|2024-07-22 03:10:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1721617850000|2024-07-22 03:10:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|2
1721617860000|2024-07-22 03:11:00|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|1
1721617870000|2024-07-22 03:11:10|2186.2|2185.9|2186.1|2185.8|2186.3|2186|2186.1|2185.8|4
1721617880000|2024-07-22 03:11:20|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|3
1721617900000|2024-07-22 03:11:40|||||||||3
1721617910000|2024-07-22 03:11:50|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|2
1721617920000|2024-07-22 03:12:00|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|1
1721617930000|2024-07-22 03:12:10|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1721617940000|2024-07-22 03:12:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1721617950000|2024-07-22 03:12:30|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.5|2186.2|0
1721617960000|2024-07-22 03:12:40|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1721617990000|2024-07-22 03:13:10|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1721618000000|2024-07-22 03:13:20|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1721618020000|2024-07-22 03:13:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1721618030000|2024-07-22 03:13:50|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|1
1721618060000|2024-07-22 03:14:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|0
1721618070000|2024-07-22 03:14:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1721618080000|2024-07-22 03:14:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1721618110000|2024-07-22 03:15:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|5
1721618150000|2024-07-22 03:15:50|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|1
1721618160000|2024-07-22 03:16:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1721618180000|2024-07-22 03:16:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2
1721618190000|2024-07-22 03:16:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1721618200000|2024-07-22 03:16:40|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|7
1721618210000|2024-07-22 03:16:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1721618220000|2024-07-22 03:17:00|2187.3|2187|2187.7|2187.4|2187.7|2187.4|2187.3|2187|0
1721618230000|2024-07-22 03:17:10|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1721618240000|2024-07-22 03:17:20|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|7
1721618250000|2024-07-22 03:17:30|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.7|2187.4|3
1721618290000|2024-07-22 03:18:10|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|5
1721618300000|2024-07-22 03:18:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|2
1721618310000|2024-07-22 03:18:30|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.3|2187|2
1721618320000|2024-07-22 03:18:40|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1721618330000|2024-07-22 03:18:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1721618340000|2024-07-22 03:19:00|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|2
1721618360000|2024-07-22 03:19:20|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|1
1721618370000|2024-07-22 03:19:30|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1721618380000|2024-07-22 03:19:40|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1721618390000|2024-07-22 03:19:50|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|5
1721618400000|2024-07-22 03:20:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1721618420000|2024-07-22 03:20:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|0
1721618430000|2024-07-22 03:20:30|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|4
1721618460000|2024-07-22 03:21:00|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|1
1721618470000|2024-07-22 03:21:10|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|1
1721618480000|2024-07-22 03:21:20|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1721618490000|2024-07-22 03:21:30|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1721618500000|2024-07-22 03:21:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1721618510000|2024-07-22 03:21:50|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|0
1721618520000|2024-07-22 03:22:00|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1721618530000|2024-07-22 03:22:10|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1721618550000|2024-07-22 03:22:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1721618560000|2024-07-22 03:22:40|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1721618570000|2024-07-22 03:22:50|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1721618580000|2024-07-22 03:23:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1721618610000|2024-07-22 03:23:30|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|1
1721618620000|2024-07-22 03:23:40|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|1
1721618630000|2024-07-22 03:23:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1721618650000|2024-07-22 03:24:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|3
1721618660000|2024-07-22 03:24:20|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1721618670000|2024-07-22 03:24:30|2187.5|2187.2|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|2
1721618680000|2024-07-22 03:24:40|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|3
1721618690000|2024-07-22 03:24:50|||||||||1
1721618710000|2024-07-22 03:25:10|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|3
1721618730000|2024-07-22 03:25:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1721618740000|2024-07-22 03:25:40|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1721618760000|2024-07-22 03:26:00|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|3
1721618770000|2024-07-22 03:26:10|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1721618780000|2024-07-22 03:26:20|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1721618790000|2024-07-22 03:26:30|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|1
1721618820000|2024-07-22 03:27:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1721618830000|2024-07-22 03:27:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|8
1721618840000|2024-07-22 03:27:20|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1721618850000|2024-07-22 03:27:30|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1721618860000|2024-07-22 03:27:40|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|1
1721618870000|2024-07-22 03:27:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1721618880000|2024-07-22 03:28:00|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|2
1721618890000|2024-07-22 03:28:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1721618910000|2024-07-22 03:28:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1721618930000|2024-07-22 03:28:50|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|6
1721618940000|2024-07-22 03:29:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2
1721618950000|2024-07-22 03:29:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2
1721618960000|2024-07-22 03:29:20|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1721618970000|2024-07-22 03:29:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1721618990000|2024-07-22 03:29:50|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1721619000000|2024-07-22 03:30:00|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|0
1721619010000|2024-07-22 03:30:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|3
1721619020000|2024-07-22 03:30:20|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|1
1721619030000|2024-07-22 03:30:30|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|1
1721619040000|2024-07-22 03:30:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1721619050000|2024-07-22 03:30:50|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|0
1721619060000|2024-07-22 03:31:00|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|0
1721619070000|2024-07-22 03:31:10|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1721619080000|2024-07-22 03:31:20|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|0
1721619110000|2024-07-22 03:31:50|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|1
1721619120000|2024-07-22 03:32:00|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1721619130000|2024-07-22 03:32:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1721619140000|2024-07-22 03:32:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|11
1721619150000|2024-07-22 03:32:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1721619170000|2024-07-22 03:32:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1721619190000|2024-07-22 03:33:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1721619210000|2024-07-22 03:33:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1721619220000|2024-07-22 03:33:40|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|2
1721619230000|2024-07-22 03:33:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1721619250000|2024-07-22 03:34:10|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1721619260000|2024-07-22 03:34:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1721619310000|2024-07-22 03:35:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1721619320000|2024-07-22 03:35:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1721619330000|2024-07-22 03:35:30|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.9|2185.6|9
1721619340000|2024-07-22 03:35:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1721619350000|2024-07-22 03:35:50|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.8|2185.5|2
1721619360000|2024-07-22 03:36:00|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1721619370000|2024-07-22 03:36:10|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|0
1721619380000|2024-07-22 03:36:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1721619390000|2024-07-22 03:36:30|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1721619400000|2024-07-22 03:36:40|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|3
1721619410000|2024-07-22 03:36:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1721619420000|2024-07-22 03:37:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|1
1721619430000|2024-07-22 03:37:10|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1721619440000|2024-07-22 03:37:20|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1721619450000|2024-07-22 03:37:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1721619470000|2024-07-22 03:37:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1721619480000|2024-07-22 03:38:00|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|5
1721619490000|2024-07-22 03:38:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|30
1721619500000|2024-07-22 03:38:20|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1721619510000|2024-07-22 03:38:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1721619540000|2024-07-22 03:39:00|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1721619560000|2024-07-22 03:39:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1721619570000|2024-07-22 03:39:30|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1721619580000|2024-07-22 03:39:40|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|1
1721619590000|2024-07-22 03:39:50|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1721619600000|2024-07-22 03:40:00|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|1
1721619610000|2024-07-22 03:40:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1721619620000|2024-07-22 03:40:20|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|1
1721619630000|2024-07-22 03:40:30|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|3
1721619640000|2024-07-22 03:40:40|2184.8|2184.5|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|2
1721619650000|2024-07-22 03:40:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|2
1721619680000|2024-07-22 03:41:20|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|0
1721619690000|2024-07-22 03:41:30|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|2
1721619700000|2024-07-22 03:41:40|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|1
1721619710000|2024-07-22 03:41:50|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1721619720000|2024-07-22 03:42:00|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1721619750000|2024-07-22 03:42:30|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|1
1721619760000|2024-07-22 03:42:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1721619770000|2024-07-22 03:42:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1721619780000|2024-07-22 03:43:00|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|0
1721619790000|2024-07-22 03:43:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1721619800000|2024-07-22 03:43:20|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1721619810000|2024-07-22 03:43:30|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1721619820000|2024-07-22 03:43:40|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|0
1721619830000|2024-07-22 03:43:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2
1721619840000|2024-07-22 03:44:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721619850000|2024-07-22 03:44:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1721619890000|2024-07-22 03:44:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1721619900000|2024-07-22 03:45:00|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1721619930000|2024-07-22 03:45:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721619940000|2024-07-22 03:45:40|||||||||1
1721619970000|2024-07-22 03:46:10|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1721619980000|2024-07-22 03:46:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2
1721619990000|2024-07-22 03:46:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721620000000|2024-07-22 03:46:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1721620080000|2024-07-22 03:48:00|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|1
1721620090000|2024-07-22 03:48:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721620100000|2024-07-22 03:48:20|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1721620110000|2024-07-22 03:48:30|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|12
1721620130000|2024-07-22 03:48:50|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1721620140000|2024-07-22 03:49:00|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|1
1721620150000|2024-07-22 03:49:10|||||||||6
1721620160000|2024-07-22 03:49:20|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1721620170000|2024-07-22 03:49:30|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|0
1721620200000|2024-07-22 03:50:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721620230000|2024-07-22 03:50:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1721620240000|2024-07-22 03:50:40|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|1
1721620250000|2024-07-22 03:50:50|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|5
1721620260000|2024-07-22 03:51:00|||||||||1
1721620270000|2024-07-22 03:51:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1721620280000|2024-07-22 03:51:20|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|2
1721620290000|2024-07-22 03:51:30|2184.9|2184.6|2184.8|2184.5|2185|2184.7|2184.8|2184.5|3
1721620300000|2024-07-22 03:51:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1721620310000|2024-07-22 03:51:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1721620320000|2024-07-22 03:52:00|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|2
1721620330000|2024-07-22 03:52:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1721620340000|2024-07-22 03:52:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721620360000|2024-07-22 03:52:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721620370000|2024-07-22 03:52:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1721620390000|2024-07-22 03:53:10|||||||||1
1721620400000|2024-07-22 03:53:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1721620420000|2024-07-22 03:53:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|1
1721620450000|2024-07-22 03:54:10|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|25
1721620460000|2024-07-22 03:54:20|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|0
1721620470000|2024-07-22 03:54:30|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|0
1721620480000|2024-07-22 03:54:40|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|4
1721620490000|2024-07-22 03:54:50|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|0
1721620500000|2024-07-22 03:55:00|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|0
1721620520000|2024-07-22 03:55:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1721620530000|2024-07-22 03:55:30|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|4
1721620540000|2024-07-22 03:55:40|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1721620550000|2024-07-22 03:55:50|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1721620560000|2024-07-22 03:56:00|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|0
1721620570000|2024-07-22 03:56:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1721620580000|2024-07-22 03:56:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|0
1721620600000|2024-07-22 03:56:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2
1721620610000|2024-07-22 03:56:50|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|0
1721620620000|2024-07-22 03:57:00|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|2
1721620640000|2024-07-22 03:57:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1721620660000|2024-07-22 03:57:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1721620670000|2024-07-22 03:57:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.2|2183.9|0
1721620690000|2024-07-22 03:58:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721620720000|2024-07-22 03:58:40|||||||||1
1721620740000|2024-07-22 03:59:00|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1721620770000|2024-07-22 03:59:30|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1721620790000|2024-07-22 03:59:50|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1721620800000|2024-07-22 04:00:00|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1721620810000|2024-07-22 04:00:10|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1721620830000|2024-07-22 04:00:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721620840000|2024-07-22 04:00:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1721620850000|2024-07-22 04:00:50|||||||||1
1721620860000|2024-07-22 04:01:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1721620870000|2024-07-22 04:01:10|2184.6|2184.3|2184.3|2184|2184.6|2184.3|2184.3|2184|2
1721620880000|2024-07-22 04:01:20|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1721620890000|2024-07-22 04:01:30|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1721620900000|2024-07-22 04:01:40|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|4
1721620910000|2024-07-22 04:01:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|5
1721620920000|2024-07-22 04:02:00|2184.3|2184|2184.3|2184|2184.3|2184|2184.2|2183.9|1
1721620930000|2024-07-22 04:02:10|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|2
1721620940000|2024-07-22 04:02:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721620960000|2024-07-22 04:02:40|||||||||3
1721621000000|2024-07-22 04:03:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1721621010000|2024-07-22 04:03:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721621030000|2024-07-22 04:03:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1721621050000|2024-07-22 04:04:10|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.8|2183.5|1
1721621060000|2024-07-22 04:04:20|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.3|2183|3
1721621070000|2024-07-22 04:04:30|2183.7|2183.4|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|1
1721621100000|2024-07-22 04:05:00|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|0
1721621110000|2024-07-22 04:05:10|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1721621120000|2024-07-22 04:05:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|0
1721621150000|2024-07-22 04:05:50|||||||||1
1721621160000|2024-07-22 04:06:00|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|0
1721621170000|2024-07-22 04:06:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1721621180000|2024-07-22 04:06:20|||||||||1
1721621190000|2024-07-22 04:06:30|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.5|2183.2|4
1721621200000|2024-07-22 04:06:40|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|4
1721621210000|2024-07-22 04:06:50|||||||||2
1721621220000|2024-07-22 04:07:00|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|1
1721621230000|2024-07-22 04:07:10|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|2
1721621240000|2024-07-22 04:07:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1721621250000|2024-07-22 04:07:30|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|1
1721621270000|2024-07-22 04:07:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1721621280000|2024-07-22 04:08:00|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|0
1721621300000|2024-07-22 04:08:20|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|0
1721621310000|2024-07-22 04:08:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|2
1721621320000|2024-07-22 04:08:40|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|1
1721621330000|2024-07-22 04:08:50|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|24
1721621340000|2024-07-22 04:09:00|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|2
1721621350000|2024-07-22 04:09:10|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|1
1721621360000|2024-07-22 04:09:20|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|0
1721621390000|2024-07-22 04:09:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1721621410000|2024-07-22 04:10:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1721621430000|2024-07-22 04:10:30|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|0
1721621440000|2024-07-22 04:10:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1721621450000|2024-07-22 04:10:50|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.3|2183|5
1721621460000|2024-07-22 04:11:00|||||||||2
1721621470000|2024-07-22 04:11:10|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|2
1721621490000|2024-07-22 04:11:30|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|3
1721621500000|2024-07-22 04:11:40|||||||||1
1721621520000|2024-07-22 04:12:00|||||||||2
1721621550000|2024-07-22 04:12:30|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2
1721621560000|2024-07-22 04:12:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|0
1721621570000|2024-07-22 04:12:50|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|5
1721621580000|2024-07-22 04:13:00|2184|2183.7|2183.8|2183.5|2184|2183.7|2183.8|2183.5|2
1721621590000|2024-07-22 04:13:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1721621610000|2024-07-22 04:13:30|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1721621620000|2024-07-22 04:13:40|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|0
1721621630000|2024-07-22 04:13:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1721621640000|2024-07-22 04:14:00|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1721621670000|2024-07-22 04:14:30|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|0
1721621680000|2024-07-22 04:14:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1721621700000|2024-07-22 04:15:00|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|2
1721621710000|2024-07-22 04:15:10|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|0
1721621720000|2024-07-22 04:15:20|2184|2183.7|2184.2|2183.9|2184.3|2184|2184|2183.7|2
1721621730000|2024-07-22 04:15:30|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|4
1721621740000|2024-07-22 04:15:40|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|3
1721621750000|2024-07-22 04:15:50|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|3
1721621780000|2024-07-22 04:16:20|2184.7|2184.4|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|4
1721621810000|2024-07-22 04:16:50|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1721621820000|2024-07-22 04:17:00|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1721621830000|2024-07-22 04:17:10|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1721621850000|2024-07-22 04:17:30|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|0
1721621890000|2024-07-22 04:18:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1721621900000|2024-07-22 04:18:20|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1721621920000|2024-07-22 04:18:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721621930000|2024-07-22 04:18:50|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184.2|2183.9|2
1721621960000|2024-07-22 04:19:20|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|0
1721621970000|2024-07-22 04:19:30|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1721622000000|2024-07-22 04:20:00|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|2
1721622010000|2024-07-22 04:20:10|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1721622030000|2024-07-22 04:20:30|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1721622040000|2024-07-22 04:20:40|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|0
1721622080000|2024-07-22 04:21:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1721622090000|2024-07-22 04:21:30|2184|2183.7|2184|2183.7|2184|2183.7|2183.9|2183.6|0
1721622130000|2024-07-22 04:22:10|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|1
1721622140000|2024-07-22 04:22:20|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1721622150000|2024-07-22 04:22:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1721622180000|2024-07-22 04:23:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1721622220000|2024-07-22 04:23:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1721622230000|2024-07-22 04:23:50|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|2
1721622280000|2024-07-22 04:24:40|||||||||1
1721622300000|2024-07-22 04:25:00|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|0
1721622310000|2024-07-22 04:25:10|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|22
1721622330000|2024-07-22 04:25:30|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1721622340000|2024-07-22 04:25:40|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.3|2184|2
1721622350000|2024-07-22 04:25:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721622370000|2024-07-22 04:26:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1721622380000|2024-07-22 04:26:20|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|1
1721622390000|2024-07-22 04:26:30|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|0
1721622420000|2024-07-22 04:27:00|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1721622430000|2024-07-22 04:27:10|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|3
1721622460000|2024-07-22 04:27:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1721622470000|2024-07-22 04:27:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1721622480000|2024-07-22 04:28:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1721622490000|2024-07-22 04:28:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1721622500000|2024-07-22 04:28:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1721622510000|2024-07-22 04:28:30|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1721622530000|2024-07-22 04:28:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721622540000|2024-07-22 04:29:00|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1721622580000|2024-07-22 04:29:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721622590000|2024-07-22 04:29:50|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|2
1721622600000|2024-07-22 04:30:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721622610000|2024-07-22 04:30:10|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|4
1721622620000|2024-07-22 04:30:20|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721622630000|2024-07-22 04:30:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721622640000|2024-07-22 04:30:40|2184.5|2184.2|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|1
1721622650000|2024-07-22 04:30:50|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721622670000|2024-07-22 04:31:10|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1721622680000|2024-07-22 04:31:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721622690000|2024-07-22 04:31:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1721622700000|2024-07-22 04:31:40|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|0
1721622710000|2024-07-22 04:31:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721622720000|2024-07-22 04:32:00|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|1
1721622740000|2024-07-22 04:32:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721622760000|2024-07-22 04:32:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721622780000|2024-07-22 04:33:00|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|1
1721622820000|2024-07-22 04:33:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.2|2183.9|2
1721622830000|2024-07-22 04:33:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721622840000|2024-07-22 04:34:00|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|0
1721622850000|2024-07-22 04:34:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721622860000|2024-07-22 04:34:20|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1721622870000|2024-07-22 04:34:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1721622880000|2024-07-22 04:34:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721622900000|2024-07-22 04:35:00|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1721622910000|2024-07-22 04:35:10|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1721622930000|2024-07-22 04:35:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1721622940000|2024-07-22 04:35:40|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|0
1721622950000|2024-07-22 04:35:50|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|1
1721622980000|2024-07-22 04:36:20|2184|2183.7|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|3
1721622990000|2024-07-22 04:36:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1721623000000|2024-07-22 04:36:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721623010000|2024-07-22 04:36:50|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|2
1721623020000|2024-07-22 04:37:00|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.5|2184.2|3
1721623030000|2024-07-22 04:37:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721623100000|2024-07-22 04:38:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1721623130000|2024-07-22 04:38:50|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|0
1721623150000|2024-07-22 04:39:10|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|1
1721623170000|2024-07-22 04:39:30|||||||||4
1721623180000|2024-07-22 04:39:40|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|2
1721623200000|2024-07-22 04:40:00|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|12
1721623210000|2024-07-22 04:40:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|5
1721623220000|2024-07-22 04:40:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1721623240000|2024-07-22 04:40:40|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|4
1721623250000|2024-07-22 04:40:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1721623260000|2024-07-22 04:41:00|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|1
1721623270000|2024-07-22 04:41:10|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|2
1721623290000|2024-07-22 04:41:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|1
1721623300000|2024-07-22 04:41:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1721623330000|2024-07-22 04:42:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|6
1721623340000|2024-07-22 04:42:20|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|15
1721623360000|2024-07-22 04:42:40|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|2
1721623370000|2024-07-22 04:42:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|3
1721623380000|2024-07-22 04:43:00|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|0
1721623390000|2024-07-22 04:43:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1721623400000|2024-07-22 04:43:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|1
1721623450000|2024-07-22 04:44:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721623460000|2024-07-22 04:44:20|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721623480000|2024-07-22 04:44:40|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.3|2184|2
1721623510000|2024-07-22 04:45:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721623540000|2024-07-22 04:45:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1721623560000|2024-07-22 04:46:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721623600000|2024-07-22 04:46:40|||||||||3
1721623610000|2024-07-22 04:46:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|3
1721623620000|2024-07-22 04:47:00|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|1
1721623630000|2024-07-22 04:47:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1721623650000|2024-07-22 04:47:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721623660000|2024-07-22 04:47:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1721623670000|2024-07-22 04:47:50|2184.9|2184.6|2185|2184.7|2185.1|2184.8|2184.9|2184.6|3
1721623680000|2024-07-22 04:48:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1721623690000|2024-07-22 04:48:10|2185|2184.7|2185|2184.7|2185|2184.7|2184.9|2184.6|0
1721623700000|2024-07-22 04:48:20|||||||||1
1721623710000|2024-07-22 04:48:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1721623720000|2024-07-22 04:48:40|||||||||2
1721623730000|2024-07-22 04:48:50|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|4
1721623740000|2024-07-22 04:49:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2
1721623750000|2024-07-22 04:49:10|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1721623760000|2024-07-22 04:49:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1721623770000|2024-07-22 04:49:30|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|1
1721623780000|2024-07-22 04:49:40|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1721623790000|2024-07-22 04:49:50|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|10
1721623800000|2024-07-22 04:50:00|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|4
1721623810000|2024-07-22 04:50:10|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721623820000|2024-07-22 04:50:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721623840000|2024-07-22 04:50:40|2185.5|2185.2|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|0
1721623850000|2024-07-22 04:50:50|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|2
1721623860000|2024-07-22 04:51:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1721623870000|2024-07-22 04:51:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721623890000|2024-07-22 04:51:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1721623910000|2024-07-22 04:51:50|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1721623920000|2024-07-22 04:52:00|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|1
1721623930000|2024-07-22 04:52:10|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2
1721624000000|2024-07-22 04:53:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721624010000|2024-07-22 04:53:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1721624020000|2024-07-22 04:53:40|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|2
1721624030000|2024-07-22 04:53:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721624050000|2024-07-22 04:54:10|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|0
1721624060000|2024-07-22 04:54:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721624090000|2024-07-22 04:54:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721624100000|2024-07-22 04:55:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721624120000|2024-07-22 04:55:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721624150000|2024-07-22 04:55:50|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|4
1721624160000|2024-07-22 04:56:00|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1721624170000|2024-07-22 04:56:10|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|2
1721624210000|2024-07-22 04:56:50|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|2
1721624220000|2024-07-22 04:57:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1721624240000|2024-07-22 04:57:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721624260000|2024-07-22 04:57:40|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1721624280000|2024-07-22 04:58:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721624290000|2024-07-22 04:58:10|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1721624330000|2024-07-22 04:58:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721624350000|2024-07-22 04:59:10|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1721624360000|2024-07-22 04:59:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|3
1721624400000|2024-07-22 05:00:00|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|3
1721624410000|2024-07-22 05:00:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|3
1721624420000|2024-07-22 05:00:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721624430000|2024-07-22 05:00:30|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|3
1721624440000|2024-07-22 05:00:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1721624480000|2024-07-22 05:01:20|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|4
1721624490000|2024-07-22 05:01:30|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|0
1721624500000|2024-07-22 05:01:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1721624510000|2024-07-22 05:01:50|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|1
1721624520000|2024-07-22 05:02:00|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|3
1721624530000|2024-07-22 05:02:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721624540000|2024-07-22 05:02:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|1
1721624570000|2024-07-22 05:02:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721624580000|2024-07-22 05:03:00|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1721624600000|2024-07-22 05:03:20|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|1
1721624610000|2024-07-22 05:03:30|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|0
1721624630000|2024-07-22 05:03:50|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|1
1721624640000|2024-07-22 05:04:00|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|2
1721624650000|2024-07-22 05:04:10|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1721624660000|2024-07-22 05:04:20|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|2
1721624670000|2024-07-22 05:04:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1721624700000|2024-07-22 05:05:00|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|3
1721624710000|2024-07-22 05:05:10|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1721624720000|2024-07-22 05:05:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721624740000|2024-07-22 05:05:40|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1721624760000|2024-07-22 05:06:00|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|1
1721624770000|2024-07-22 05:06:10|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|4
1721624780000|2024-07-22 05:06:20|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1721624790000|2024-07-22 05:06:30|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1721624800000|2024-07-22 05:06:40|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1721624810000|2024-07-22 05:06:50|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|2
1721624820000|2024-07-22 05:07:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1721624840000|2024-07-22 05:07:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1721624850000|2024-07-22 05:07:30|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|1
1721624860000|2024-07-22 05:07:40|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|1
1721624870000|2024-07-22 05:07:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1721624890000|2024-07-22 05:08:10|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1721624910000|2024-07-22 05:08:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1721624920000|2024-07-22 05:08:40|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1721624940000|2024-07-22 05:09:00|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1721624960000|2024-07-22 05:09:20|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721624990000|2024-07-22 05:09:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721625000000|2024-07-22 05:10:00|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1721625010000|2024-07-22 05:10:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1721625020000|2024-07-22 05:10:20|||||||||1
1721625030000|2024-07-22 05:10:30|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721625060000|2024-07-22 05:11:00|||||||||2
1721625080000|2024-07-22 05:11:20|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|1
1721625100000|2024-07-22 05:11:40|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|3
1721625110000|2024-07-22 05:11:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1721625120000|2024-07-22 05:12:00|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|3
1721625170000|2024-07-22 05:12:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721625200000|2024-07-22 05:13:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1721625210000|2024-07-22 05:13:30|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1721625220000|2024-07-22 05:13:40|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1721625230000|2024-07-22 05:13:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1721625260000|2024-07-22 05:14:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721625270000|2024-07-22 05:14:30|2185.4|2185.1|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|1
1721625280000|2024-07-22 05:14:40|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1721625290000|2024-07-22 05:14:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1721625310000|2024-07-22 05:15:10|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1721625320000|2024-07-22 05:15:20|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|2
1721625330000|2024-07-22 05:15:30|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1721625350000|2024-07-22 05:15:50|2185.5|2185.2|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1721625360000|2024-07-22 05:16:00|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721625370000|2024-07-22 05:16:10|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1721625380000|2024-07-22 05:16:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721625420000|2024-07-22 05:17:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1721625430000|2024-07-22 05:17:10|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1721625490000|2024-07-22 05:18:10|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721625500000|2024-07-22 05:18:20|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|1
1721625520000|2024-07-22 05:18:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1721625530000|2024-07-22 05:18:50|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1721625540000|2024-07-22 05:19:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1721625550000|2024-07-22 05:19:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1721625590000|2024-07-22 05:19:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|2
1721625600000|2024-07-22 05:20:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1721625610000|2024-07-22 05:20:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1721625620000|2024-07-22 05:20:20|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|1
1721625630000|2024-07-22 05:20:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1721625640000|2024-07-22 05:20:40|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721625650000|2024-07-22 05:20:50|||||||||1
1721625660000|2024-07-22 05:21:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721625670000|2024-07-22 05:21:10|||||||||1
1721625690000|2024-07-22 05:21:30|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|2
1721625710000|2024-07-22 05:21:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|3
1721625720000|2024-07-22 05:22:00|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721625730000|2024-07-22 05:22:10|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721625740000|2024-07-22 05:22:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721625750000|2024-07-22 05:22:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1721625760000|2024-07-22 05:22:40|||||||||1
1721625770000|2024-07-22 05:22:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|3
1721625780000|2024-07-22 05:23:00|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|4
1721625800000|2024-07-22 05:23:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1721625810000|2024-07-22 05:23:30|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|2
1721625830000|2024-07-22 05:23:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|2
1721625840000|2024-07-22 05:24:00|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1721625850000|2024-07-22 05:24:10|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|0
1721625880000|2024-07-22 05:24:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|2
1721625900000|2024-07-22 05:25:00|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|4
1721625920000|2024-07-22 05:25:20|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1721625930000|2024-07-22 05:25:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721625950000|2024-07-22 05:25:50|||||||||3
1721625960000|2024-07-22 05:26:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721625970000|2024-07-22 05:26:10|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|1
1721625990000|2024-07-22 05:26:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1721626000000|2024-07-22 05:26:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1721626020000|2024-07-22 05:27:00|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|3
1721626030000|2024-07-22 05:27:10|||||||||2
1721626060000|2024-07-22 05:27:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1721626080000|2024-07-22 05:28:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1721626090000|2024-07-22 05:28:10|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|0
1721626110000|2024-07-22 05:28:30|2185|2184.7|2185|2184.7|2185|2184.7|2184.9|2184.6|0
1721626120000|2024-07-22 05:28:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1721626130000|2024-07-22 05:28:50|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1721626150000|2024-07-22 05:29:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1721626170000|2024-07-22 05:29:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|2
1721626190000|2024-07-22 05:29:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2
1721626200000|2024-07-22 05:30:00|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|0
1721626210000|2024-07-22 05:30:10|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|0
1721626220000|2024-07-22 05:30:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1721626230000|2024-07-22 05:30:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|2
1721626240000|2024-07-22 05:30:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1721626260000|2024-07-22 05:31:00|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|0
1721626270000|2024-07-22 05:31:10|||||||||2
1721626280000|2024-07-22 05:31:20|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|0
1721626310000|2024-07-22 05:31:50|||||||||1
1721626320000|2024-07-22 05:32:00|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|2
1721626350000|2024-07-22 05:32:30|||||||||1
1721626370000|2024-07-22 05:32:50|2185.3|2185|2185.3|2185|2185.4|2185.1|2185.3|2185|2
1721626380000|2024-07-22 05:33:00|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|0
1721626390000|2024-07-22 05:33:10|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|3
1721626400000|2024-07-22 05:33:20|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|2
1721626420000|2024-07-22 05:33:40|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|9
1721626430000|2024-07-22 05:33:50|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|3
1721626440000|2024-07-22 05:34:00|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|1
1721626450000|2024-07-22 05:34:10|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|0
1721626470000|2024-07-22 05:34:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1721626480000|2024-07-22 05:34:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1721626490000|2024-07-22 05:34:50|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|2
1721626500000|2024-07-22 05:35:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1721626530000|2024-07-22 05:35:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1721626540000|2024-07-22 05:35:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1721626550000|2024-07-22 05:35:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721626560000|2024-07-22 05:36:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1721626590000|2024-07-22 05:36:30|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1721626600000|2024-07-22 05:36:40|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1721626610000|2024-07-22 05:36:50|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|5
1721626620000|2024-07-22 05:37:00|2186|2185.7|2186.2|2185.9|2186.3|2186|2186|2185.7|1
1721626640000|2024-07-22 05:37:20|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1721626650000|2024-07-22 05:37:30|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|1
1721626670000|2024-07-22 05:37:50|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2186|2185.7|1
1721626680000|2024-07-22 05:38:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1721626690000|2024-07-22 05:38:10|||||||||1
1721626700000|2024-07-22 05:38:20|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.7|2185.4|3
1721626710000|2024-07-22 05:38:30|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|1
1721626720000|2024-07-22 05:38:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1721626730000|2024-07-22 05:38:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1721626740000|2024-07-22 05:39:00|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|22
1721626750000|2024-07-22 05:39:10|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1721626770000|2024-07-22 05:39:30|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|29
1721626780000|2024-07-22 05:39:40|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|6
1721626790000|2024-07-22 05:39:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|2
1721626800000|2024-07-22 05:40:00|||||||||13
1721626830000|2024-07-22 05:40:30|||||||||1
1721626850000|2024-07-22 05:40:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1721626880000|2024-07-22 05:41:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|12
1721626890000|2024-07-22 05:41:30|||||||||2
1721626900000|2024-07-22 05:41:40|||||||||1
1721626930000|2024-07-22 05:42:10|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|17
1721626940000|2024-07-22 05:42:20|||||||||1
1721626950000|2024-07-22 05:42:30|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|5
1721626960000|2024-07-22 05:42:40|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|3
1721626970000|2024-07-22 05:42:50|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|3
1721626990000|2024-07-22 05:43:10|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|2
1721627000000|2024-07-22 05:43:20|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1721627010000|2024-07-22 05:43:30|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2
1721627020000|2024-07-22 05:43:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721627030000|2024-07-22 05:43:50|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|8
1721627040000|2024-07-22 05:44:00|||||||||4
1721627050000|2024-07-22 05:44:10|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|1
1721627070000|2024-07-22 05:44:30|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|2
1721627080000|2024-07-22 05:44:40|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1721627090000|2024-07-22 05:44:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1721627100000|2024-07-22 05:45:00|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|22
1721627120000|2024-07-22 05:45:20|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|1
1721627150000|2024-07-22 05:45:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|1
1721627160000|2024-07-22 05:46:00|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1721627170000|2024-07-22 05:46:10|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1721627220000|2024-07-22 05:47:00|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1721627240000|2024-07-22 05:47:20|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|5
1721627250000|2024-07-22 05:47:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1721627280000|2024-07-22 05:48:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1721627290000|2024-07-22 05:48:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1721627300000|2024-07-22 05:48:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1721627350000|2024-07-22 05:49:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1721627360000|2024-07-22 05:49:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|3
1721627390000|2024-07-22 05:49:50|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|0
1721627400000|2024-07-22 05:50:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1721627430000|2024-07-22 05:50:30|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1721627470000|2024-07-22 05:51:10|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|2
1721627480000|2024-07-22 05:51:20|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2185|2184.7|3
1721627490000|2024-07-22 05:51:30|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1721627500000|2024-07-22 05:51:40|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1721627510000|2024-07-22 05:51:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1721627520000|2024-07-22 05:52:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1721627530000|2024-07-22 05:52:10|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1721627550000|2024-07-22 05:52:30|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|1
1721627570000|2024-07-22 05:52:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1721627590000|2024-07-22 05:53:10|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1721627620000|2024-07-22 05:53:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1721627630000|2024-07-22 05:53:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1721627680000|2024-07-22 05:54:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|3
1721627700000|2024-07-22 05:55:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1721627710000|2024-07-22 05:55:10|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|1
1721627720000|2024-07-22 05:55:20|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|2
1721627730000|2024-07-22 05:55:30|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1721627740000|2024-07-22 05:55:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|2
1721627750000|2024-07-22 05:55:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1721627790000|2024-07-22 05:56:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|1
1721627810000|2024-07-22 05:56:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|2
1721627820000|2024-07-22 05:57:00|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1721627840000|2024-07-22 05:57:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1721627870000|2024-07-22 05:57:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1721627880000|2024-07-22 05:58:00|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2185|2184.7|2
1721627890000|2024-07-22 05:58:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1721627900000|2024-07-22 05:58:20|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1721627910000|2024-07-22 05:58:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1721627960000|2024-07-22 05:59:20|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1721627970000|2024-07-22 05:59:30|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1721627980000|2024-07-22 05:59:40|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1721627990000|2024-07-22 05:59:50|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|4
1721628000000|2024-07-22 06:00:00|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|2
1721628010000|2024-07-22 06:00:10|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.2|2183.9|2
1721628020000|2024-07-22 06:00:20|2184.2|2183.9|2184.2|2183.9|2184.3|2184|2184.2|2183.9|0
1721628030000|2024-07-22 06:00:30|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.2|2183.9|1
1721628040000|2024-07-22 06:00:40|||||||||1
1721628050000|2024-07-22 06:00:50|2184.2|2183.9|2184.2|2183.9|2184.3|2184|2184.2|2183.9|2
1721628060000|2024-07-22 06:01:00|2184.3|2184|2184|2183.7|2184.3|2184|2184|2183.7|4
1721628070000|2024-07-22 06:01:10|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|1
1721628080000|2024-07-22 06:01:20|2183.8|2183.5|2182.7|2182.4|2183.9|2183.6|2182.5|2182.2|42
1721628090000|2024-07-22 06:01:30|2182.8|2182.5|2183.1|2182.8|2183.1|2182.8|2182.8|2182.5|9
1721628100000|2024-07-22 06:01:40|2183.2|2182.9|2183.3|2183|2183.4|2183.1|2183.2|2182.9|9
1721628110000|2024-07-22 06:01:50|2183.4|2183.1|2182.9|2182.6|2183.5|2183.2|2182.9|2182.6|2
1721628120000|2024-07-22 06:02:00|2183|2182.7|2182.9|2182.6|2183|2182.7|2182.9|2182.6|1
1721628130000|2024-07-22 06:02:10|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|0
1721628140000|2024-07-22 06:02:20|2182.7|2182.4|2182.8|2182.5|2182.8|2182.5|2182.4|2182.1|3
1721628150000|2024-07-22 06:02:30|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.9|2182.6|0
1721628160000|2024-07-22 06:02:40|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|4
1721628170000|2024-07-22 06:02:50|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2
1721628180000|2024-07-22 06:03:00|2182.9|2182.6|2182.8|2182.5|2183|2182.7|2182.8|2182.5|10
1721628190000|2024-07-22 06:03:10|2182.9|2182.6|2183.1|2182.8|2183.2|2182.9|2182.9|2182.6|4
1721628200000|2024-07-22 06:03:20|2183.3|2183|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|10
1721628210000|2024-07-22 06:03:30|2183.1|2182.8|2183.2|2182.9|2183.3|2183|2183.1|2182.8|0
1721628220000|2024-07-22 06:03:40|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|0
1721628230000|2024-07-22 06:03:50|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|3
1721628240000|2024-07-22 06:04:00|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|1
1721628250000|2024-07-22 06:04:10|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|0
1721628260000|2024-07-22 06:04:20|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|0
1721628270000|2024-07-22 06:04:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1721628290000|2024-07-22 06:04:50|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|8
1721628300000|2024-07-22 06:05:00|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721628310000|2024-07-22 06:05:10|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|0
1721628320000|2024-07-22 06:05:20|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721628330000|2024-07-22 06:05:30|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1721628340000|2024-07-22 06:05:40|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.5|2184.2|2
1721628350000|2024-07-22 06:05:50|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1721628360000|2024-07-22 06:06:00|2185|2184.7|2185.7|2185.4|2185.8|2185.5|2185|2184.7|9
1721628370000|2024-07-22 06:06:10|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|1
1721628380000|2024-07-22 06:06:20|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|2
1721628390000|2024-07-22 06:06:30|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|3
1721628400000|2024-07-22 06:06:40|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|4
1721628410000|2024-07-22 06:06:50|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|6
1721628420000|2024-07-22 06:07:00|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|0
1721628430000|2024-07-22 06:07:10|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|6
1721628440000|2024-07-22 06:07:20|2186.4|2186.1|2186.3|2186|2186.5|2186.2|2186.2|2185.9|5
1721628450000|2024-07-22 06:07:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|2
1721628460000|2024-07-22 06:07:40|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|15
1721628470000|2024-07-22 06:07:50|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.3|2186|4
1721628480000|2024-07-22 06:08:00|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1721628490000|2024-07-22 06:08:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|0
1721628510000|2024-07-22 06:08:30|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|2
1721628520000|2024-07-22 06:08:40|2185.9|2185.6|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|4
1721628530000|2024-07-22 06:08:50|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|0
1721628540000|2024-07-22 06:09:00|2185.6|2185.3|2185.6|2185.3|2185.9|2185.6|2185.5|2185.2|13
1721628550000|2024-07-22 06:09:10|2185.7|2185.4|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|3
1721628560000|2024-07-22 06:09:20|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1721628570000|2024-07-22 06:09:30|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|2
1721628580000|2024-07-22 06:09:40|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|1
1721628590000|2024-07-22 06:09:50|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.9|2185.6|2
1721628600000|2024-07-22 06:10:00|2186.1|2185.8|2186.1|2185.8|2186.3|2186|2186.1|2185.8|1
1721628610000|2024-07-22 06:10:10|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|0
1721628620000|2024-07-22 06:10:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|2
1721628630000|2024-07-22 06:10:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1721628650000|2024-07-22 06:10:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|2
1721628660000|2024-07-22 06:11:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|3
1721628680000|2024-07-22 06:11:20|2186.8|2186.5|2186.3|2186|2186.8|2186.5|2186.3|2186|4
1721628690000|2024-07-22 06:11:30|2186.4|2186.1|2186.3|2186|2186.4|2186.1|2186.2|2185.9|0
1721628700000|2024-07-22 06:11:40|2186.2|2185.9|2186.2|2185.9|2186.3|2186|2186.1|2185.8|1
1721628710000|2024-07-22 06:11:50|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|1
1721628730000|2024-07-22 06:12:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2
1721628740000|2024-07-22 06:12:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.1|2185.8|3
1721628750000|2024-07-22 06:12:30|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1721628760000|2024-07-22 06:12:40|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|1
1721628770000|2024-07-22 06:12:50|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|2
1721628780000|2024-07-22 06:13:00|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|3
1721628790000|2024-07-22 06:13:10|2186.5|2186.2|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|2
1721628800000|2024-07-22 06:13:20|2186.9|2186.6|2187|2186.7|2187.1|2186.8|2186.9|2186.6|6
1721628810000|2024-07-22 06:13:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|7
1721628840000|2024-07-22 06:14:00|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1721628850000|2024-07-22 06:14:10|||||||||1
1721628860000|2024-07-22 06:14:20|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1721628880000|2024-07-22 06:14:40|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2187.3|2187|3
1721628890000|2024-07-22 06:14:50|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|5
1721628900000|2024-07-22 06:15:00|2187.6|2187.3|2187.4|2187.1|2187.8|2187.5|2187.4|2187.1|6
1721628910000|2024-07-22 06:15:10|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|3
1721628920000|2024-07-22 06:15:20|2187.3|2187|2187|2186.7|2187.3|2187|2187|2186.7|4
1721628940000|2024-07-22 06:15:40|2187.1|2186.8|2187|2186.7|2187.3|2187|2187|2186.7|10
1721628960000|2024-07-22 06:16:00|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|11
1721628970000|2024-07-22 06:16:10|2187|2186.7|2187|2186.7|2187|2186.7|2186.9|2186.6|1
1721628980000|2024-07-22 06:16:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|0
1721629000000|2024-07-22 06:16:40|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1721629010000|2024-07-22 06:16:50|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1721629020000|2024-07-22 06:17:00|2186.8|2186.5|2186.6|2186.3|2186.8|2186.5|2186.6|2186.3|5
1721629030000|2024-07-22 06:17:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|5
1721629040000|2024-07-22 06:17:20|2186.8|2186.5|2187.2|2186.9|2187.2|2186.9|2186.8|2186.5|6
1721629050000|2024-07-22 06:17:30|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1721629060000|2024-07-22 06:17:40|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|6
1721629070000|2024-07-22 06:17:50|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|6
1721629080000|2024-07-22 06:18:00|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|1
1721629090000|2024-07-22 06:18:10|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|0
1721629100000|2024-07-22 06:18:20|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1721629120000|2024-07-22 06:18:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|2
1721629140000|2024-07-22 06:19:00|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|3
1721629150000|2024-07-22 06:19:10|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|0
1721629160000|2024-07-22 06:19:20|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|1
1721629170000|2024-07-22 06:19:30|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|7
1721629180000|2024-07-22 06:19:40|||||||||1
1721629190000|2024-07-22 06:19:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|0
1721629200000|2024-07-22 06:20:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1721629210000|2024-07-22 06:20:10|||||||||1
1721629220000|2024-07-22 06:20:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|2
1721629230000|2024-07-22 06:20:30|||||||||2
1721629240000|2024-07-22 06:20:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2
1721629250000|2024-07-22 06:20:50|||||||||13
1721629260000|2024-07-22 06:21:00|||||||||8
1721629270000|2024-07-22 06:21:10|||||||||1
1721629290000|2024-07-22 06:21:30|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|2
1721629320000|2024-07-22 06:22:00|2187.3|2187|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|4
1721629330000|2024-07-22 06:22:10|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|1
1721629340000|2024-07-22 06:22:20|2186.6|2186.3|2186.5|2186.2|2186.6|2186.3|2186.5|2186.2|1
1721629350000|2024-07-22 06:22:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|3
1721629360000|2024-07-22 06:22:40|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|1
1721629370000|2024-07-22 06:22:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1721629380000|2024-07-22 06:23:00|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|4
1721629390000|2024-07-22 06:23:10|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|2
1721629400000|2024-07-22 06:23:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|3
1721629410000|2024-07-22 06:23:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|1
1721629430000|2024-07-22 06:23:50|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|0
1721629440000|2024-07-22 06:24:00|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.9|2186.6|3
1721629460000|2024-07-22 06:24:20|||||||||6
1721629470000|2024-07-22 06:24:30|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1721629480000|2024-07-22 06:24:40|2187.3|2187|2187|2186.7|2187.3|2187|2187|2186.7|4
1721629490000|2024-07-22 06:24:50|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|2
1721629510000|2024-07-22 06:25:10|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|2
1721629530000|2024-07-22 06:25:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1721629550000|2024-07-22 06:25:50|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1721629560000|2024-07-22 06:26:00|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|2
1721629570000|2024-07-22 06:26:10|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.3|2187|5
1721629580000|2024-07-22 06:26:20|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1721629610000|2024-07-22 06:26:50|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1721629620000|2024-07-22 06:27:00|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1721629630000|2024-07-22 06:27:10|2186.9|2186.6|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|4
1721629650000|2024-07-22 06:27:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1721629660000|2024-07-22 06:27:40|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2187.2|2186.9|0
1721629670000|2024-07-22 06:27:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|1
1721629680000|2024-07-22 06:28:00|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|2
1721629690000|2024-07-22 06:28:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1721629700000|2024-07-22 06:28:20|||||||||3
1721629710000|2024-07-22 06:28:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|1
1721629720000|2024-07-22 06:28:40|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|1
1721629730000|2024-07-22 06:28:50|||||||||1
1721629760000|2024-07-22 06:29:20|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1721629770000|2024-07-22 06:29:30|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|2
1721629780000|2024-07-22 06:29:40|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|5
1721629800000|2024-07-22 06:30:00|2187.6|2187.3|2187.5|2187.2|2187.8|2187.5|2187.4|2187.1|6
1721629810000|2024-07-22 06:30:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1721629830000|2024-07-22 06:30:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1721629840000|2024-07-22 06:30:40|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|1
1721629850000|2024-07-22 06:30:50|2187.7|2187.4|2188.3|2188|2188.4|2188.1|2187.7|2187.4|27
1721629860000|2024-07-22 06:31:00|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|6
1721629870000|2024-07-22 06:31:10|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|24
1721629880000|2024-07-22 06:31:20|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1721629890000|2024-07-22 06:31:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1721629900000|2024-07-22 06:31:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|14
1721629910000|2024-07-22 06:31:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|9
1721629920000|2024-07-22 06:32:00|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.6|2188.3|3
1721629930000|2024-07-22 06:32:10|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|1
1721629940000|2024-07-22 06:32:20|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|3
1721629950000|2024-07-22 06:32:30|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|1
1721629960000|2024-07-22 06:32:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1721629970000|2024-07-22 06:32:50|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2
1721629980000|2024-07-22 06:33:00|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|11
1721629990000|2024-07-22 06:33:10|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|1
1721630010000|2024-07-22 06:33:30|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|5
1721630040000|2024-07-22 06:34:00|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|2
1721630050000|2024-07-22 06:34:10|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|7
1721630060000|2024-07-22 06:34:20|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|1
1721630090000|2024-07-22 06:34:50|||||||||1
1721630100000|2024-07-22 06:35:00|2188.2|2187.9|2188.3|2188|2188.4|2188.1|2188.2|2187.9|3
1721630110000|2024-07-22 06:35:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1721630140000|2024-07-22 06:35:40|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|5
1721630150000|2024-07-22 06:35:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|8
1721630160000|2024-07-22 06:36:00|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1721630170000|2024-07-22 06:36:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|5
1721630180000|2024-07-22 06:36:20|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|0
1721630190000|2024-07-22 06:36:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|1
1721630200000|2024-07-22 06:36:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|1
1721630210000|2024-07-22 06:36:50|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|1
1721630220000|2024-07-22 06:37:00|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|2
1721630230000|2024-07-22 06:37:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|0
1721630240000|2024-07-22 06:37:20|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|1
1721630250000|2024-07-22 06:37:30|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|3
1721630260000|2024-07-22 06:37:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|6
1721630270000|2024-07-22 06:37:50|2189.3|2189|2189.7|2189.4|2189.7|2189.4|2189.3|2189|27
1721630280000|2024-07-22 06:38:00|2189.5|2189.2|2189.3|2189|2189.6|2189.3|2189.3|2189|8
1721630290000|2024-07-22 06:38:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|2
1721630300000|2024-07-22 06:38:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|1
1721630310000|2024-07-22 06:38:30|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2
1721630330000|2024-07-22 06:38:50|2189.5|2189.2|2189.5|2189.2|2189.6|2189.3|2189.4|2189.1|9
1721630340000|2024-07-22 06:39:00|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|1
1721630350000|2024-07-22 06:39:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1721630360000|2024-07-22 06:39:20|2189.3|2189|2189.3|2189|2189.3|2189|2189.3|2189|3
1721630380000|2024-07-22 06:39:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|1
1721630390000|2024-07-22 06:39:50|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|9
1721630400000|2024-07-22 06:40:00|2190.2|2189.9|2190.8|2190.5|2190.8|2190.5|2190|2189.7|117
1721630410000|2024-07-22 06:40:10|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|17
1721630420000|2024-07-22 06:40:20|2191|2190.7|2191.2|2190.9|2191.6|2191.3|2191|2190.7|37
1721630430000|2024-07-22 06:40:30|2191.3|2191|2191|2190.7|2191.3|2191|2191|2190.7|1
1721630440000|2024-07-22 06:40:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1721630450000|2024-07-22 06:40:50|2191.2|2190.9|2191.2|2190.9|2191.6|2191.3|2191.1|2190.8|10
1721630460000|2024-07-22 06:41:00|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|4
1721630470000|2024-07-22 06:41:10|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|0
1721630480000|2024-07-22 06:41:20|2191.2|2190.9|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|2
1721630490000|2024-07-22 06:41:30|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.7|2191.4|10
1721630500000|2024-07-22 06:41:40|2192.4|2192.1|2191.7|2191.4|2192.4|2192.1|2191.7|2191.4|18
1721630510000|2024-07-22 06:41:50|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|1
1721630520000|2024-07-22 06:42:00|2191.4|2191.1|2191.3|2191|2191.4|2191.1|2191.2|2190.9|6
1721630540000|2024-07-22 06:42:20|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|0
1721630550000|2024-07-22 06:42:30|2191.5|2191.2|2191.8|2191.5|2191.8|2191.5|2191.5|2191.2|0
1721630560000|2024-07-22 06:42:40|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2191.3|2191|7
1721630570000|2024-07-22 06:42:50|2191.6|2191.3|2192|2191.7|2192|2191.7|2191.6|2191.3|2
1721630580000|2024-07-22 06:43:00|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|7
1721630590000|2024-07-22 06:43:10|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.8|2191.5|3
1721630600000|2024-07-22 06:43:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|0
1721630610000|2024-07-22 06:43:30|||||||||4
1721630620000|2024-07-22 06:43:40|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|4
1721630640000|2024-07-22 06:44:00|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2192|2191.7|5
1721630650000|2024-07-22 06:44:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|6
1721630660000|2024-07-22 06:44:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2
1721630670000|2024-07-22 06:44:30|2191.9|2191.6|2192.1|2191.8|2192.2|2191.9|2191.9|2191.6|9
1721630680000|2024-07-22 06:44:40|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.1|2191.8|3
1721630690000|2024-07-22 06:44:50|2192.4|2192.1|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|15
1721630700000|2024-07-22 06:45:00|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.3|2192|5
1721630710000|2024-07-22 06:45:10|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|4
1721630720000|2024-07-22 06:45:20|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.3|2192|3
1721630730000|2024-07-22 06:45:30|2192.7|2192.4|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|15
1721630740000|2024-07-22 06:45:40|2193|2192.7|2193|2192.7|2193|2192.7|2192.9|2192.6|7
1721630750000|2024-07-22 06:45:50|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|21
1721630760000|2024-07-22 06:46:00|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2192.7|2192.4|39
1721630770000|2024-07-22 06:46:10|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.5|2192.2|30
1721630780000|2024-07-22 06:46:20|2192.6|2192.3|2192.4|2192.1|2192.7|2192.4|2192.4|2192.1|5
1721630790000|2024-07-22 06:46:30|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|2
1721630800000|2024-07-22 06:46:40|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|1
1721630810000|2024-07-22 06:46:50|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|0
1721630820000|2024-07-22 06:47:00|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|2
1721630830000|2024-07-22 06:47:10|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|1
1721630840000|2024-07-22 06:47:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|3
1721630850000|2024-07-22 06:47:30|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|9
1721630860000|2024-07-22 06:47:40|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|6
1721630870000|2024-07-22 06:47:50|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|3
1721630880000|2024-07-22 06:48:00|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|0
1721630890000|2024-07-22 06:48:10|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|1
1721630900000|2024-07-22 06:48:20|2192.6|2192.3|2192.3|2192|2192.6|2192.3|2192.3|2192|8
1721630910000|2024-07-22 06:48:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|2
1721630920000|2024-07-22 06:48:40|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|0
1721630930000|2024-07-22 06:48:50|2192.3|2192|2192.1|2191.8|2192.3|2192|2192.1|2191.8|4
1721630940000|2024-07-22 06:49:00|2192.3|2192|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|4
1721630950000|2024-07-22 06:49:10|2192.3|2192|2192.1|2191.8|2192.4|2192.1|2192.1|2191.8|1
1721630960000|2024-07-22 06:49:20|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1721630970000|2024-07-22 06:49:30|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|18
1721630990000|2024-07-22 06:49:50|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.1|2191.8|6
1721631000000|2024-07-22 06:50:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|0
1721631010000|2024-07-22 06:50:10|2192.2|2191.9|2192.4|2192.1|2192.4|2192.1|2192.2|2191.9|1
1721631030000|2024-07-22 06:50:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|3
1721631040000|2024-07-22 06:50:40|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|0
1721631050000|2024-07-22 06:50:50|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|13
1721631060000|2024-07-22 06:51:00|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|3
1721631070000|2024-07-22 06:51:10|||||||||1
1721631080000|2024-07-22 06:51:20|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|0
1721631090000|2024-07-22 06:51:30|2191.8|2191.5|2192|2191.7|2192.1|2191.8|2191.8|2191.5|5
1721631100000|2024-07-22 06:51:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|5
1721631110000|2024-07-22 06:51:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|0
1721631120000|2024-07-22 06:52:00|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|4
1721631130000|2024-07-22 06:52:10|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|2
1721631140000|2024-07-22 06:52:20|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|3
1721631150000|2024-07-22 06:52:30|2191.6|2191.3|2191.3|2191|2191.6|2191.3|2191.3|2191|6
1721631160000|2024-07-22 06:52:40|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191|2190.7|1
1721631170000|2024-07-22 06:52:50|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.1|2190.8|8
1721631180000|2024-07-22 06:53:00|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|0
1721631190000|2024-07-22 06:53:10|2191.4|2191.1|2191.3|2191|2191.5|2191.2|2191.3|2191|2
1721631200000|2024-07-22 06:53:20|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|3
1721631220000|2024-07-22 06:53:40|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|3
1721631230000|2024-07-22 06:53:50|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|5
1721631240000|2024-07-22 06:54:00|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.2|2190.9|5
1721631250000|2024-07-22 06:54:10|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|4
1721631260000|2024-07-22 06:54:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1721631270000|2024-07-22 06:54:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|0
1721631280000|2024-07-22 06:54:40|2190.8|2190.5|2191|2190.7|2191|2190.7|2190.6|2190.3|14
1721631290000|2024-07-22 06:54:50|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|1
1721631300000|2024-07-22 06:55:00|2191|2190.7|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|4
1721631310000|2024-07-22 06:55:10|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|18
1721631320000|2024-07-22 06:55:20|2191|2190.7|2191|2190.7|2191|2190.7|2190.6|2190.3|94
1721631330000|2024-07-22 06:55:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|15
1721631340000|2024-07-22 06:55:40|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|5
1721631360000|2024-07-22 06:56:00|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|2
1721631370000|2024-07-22 06:56:10|2190.8|2190.5|2190.3|2190|2190.9|2190.6|2190.3|2190|8
1721631380000|2024-07-22 06:56:20|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.9|2189.6|0
1721631390000|2024-07-22 06:56:30|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|3
1721631400000|2024-07-22 06:56:40|2190.1|2189.8|2189.4|2189.1|2190.1|2189.8|2189.4|2189.1|10
1721631410000|2024-07-22 06:56:50|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.3|2189|3
1721631420000|2024-07-22 06:57:00|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|1
1721631430000|2024-07-22 06:57:10|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|6
1721631440000|2024-07-22 06:57:20|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|7
1721631460000|2024-07-22 06:57:40|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|5
1721631480000|2024-07-22 06:58:00|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|7
1721631490000|2024-07-22 06:58:10|2189.3|2189|2189.2|2188.9|2189.3|2189|2189.2|2188.9|0
1721631520000|2024-07-22 06:58:40|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2189|2188.7|3
1721631530000|2024-07-22 06:58:50|2188.8|2188.5|2188.5|2188.2|2188.8|2188.5|2188.4|2188.1|31
1721631540000|2024-07-22 06:59:00|2188.4|2188.1|2188.7|2188.4|2188.9|2188.6|2188.4|2188.1|5
1721631550000|2024-07-22 06:59:10|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|0
1721631560000|2024-07-22 06:59:20|2188.7|2188.4|2188.5|2188.2|2188.8|2188.5|2188.5|2188.2|3
1721631570000|2024-07-22 06:59:30|2188.6|2188.3|2189|2188.7|2189|2188.7|2188.6|2188.3|9
1721631580000|2024-07-22 06:59:40|2189.1|2188.8|2189.2|2188.9|2189.3|2189|2189.1|2188.8|12
1721631590000|2024-07-22 06:59:50|2189.3|2189|2189.5|2189.2|2189.6|2189.3|2189.2|2188.9|14
1721631600000|2024-07-22 07:00:00|2189.3|2189|2188.5|2188.2|2189.5|2189.2|2188.5|2188.2|16
1721631610000|2024-07-22 07:00:10|||||||||1
1721631620000|2024-07-22 07:00:20|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|3
1721631630000|2024-07-22 07:00:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1721631640000|2024-07-22 07:00:40|2188.5|2188.2|2188.7|2188.4|2188.8|2188.5|2188.5|2188.2|10
1721631650000|2024-07-22 07:00:50|2188.8|2188.5|2188.9|2188.6|2189|2188.7|2188.7|2188.4|6
1721631660000|2024-07-22 07:01:00|2189|2188.7|2189|2188.7|2189.5|2189.2|2189|2188.7|13
1721631670000|2024-07-22 07:01:10|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|1
1721631680000|2024-07-22 07:01:20|2189.2|2188.9|2188.9|2188.6|2189.3|2189|2188.9|2188.6|6
1721631690000|2024-07-22 07:01:30|2189|2188.7|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1721631700000|2024-07-22 07:01:40|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1721631710000|2024-07-22 07:01:50|2189.2|2188.9|2189.1|2188.8|2189.4|2189.1|2189|2188.7|12
1721631720000|2024-07-22 07:02:00|2189.2|2188.9|2188.7|2188.4|2189.2|2188.9|2188.7|2188.4|3
1721631730000|2024-07-22 07:02:10|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|1
1721631740000|2024-07-22 07:02:20|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|4
1721631750000|2024-07-22 07:02:30|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|1
1721631760000|2024-07-22 07:02:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|0
1721631770000|2024-07-22 07:02:50|2188.9|2188.6|2188.3|2188|2188.9|2188.6|2188.2|2187.9|5
1721631780000|2024-07-22 07:03:00|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2187.9|2187.6|0
1721631790000|2024-07-22 07:03:10|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|1
1721631800000|2024-07-22 07:03:20|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188|2187.7|3
1721631810000|2024-07-22 07:03:30|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|1
1721631820000|2024-07-22 07:03:40|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|2
1721631830000|2024-07-22 07:03:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|1
1721631840000|2024-07-22 07:04:00|2188.1|2187.8|2187.9|2187.6|2188.3|2188|2187.9|2187.6|5
1721631850000|2024-07-22 07:04:10|2188|2187.7|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|11
1721631860000|2024-07-22 07:04:20|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|0
1721631870000|2024-07-22 07:04:30|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1721631880000|2024-07-22 07:04:40|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|4
1721631890000|2024-07-22 07:04:50|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1721631900000|2024-07-22 07:05:00|2187.4|2187.1|2187.2|2186.9|2187.4|2187.1|2186.9|2186.6|14
1721631910000|2024-07-22 07:05:10|2187|2186.7|2187.3|2187|2187.3|2187|2186.9|2186.6|3
1721631920000|2024-07-22 07:05:20|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|2
1721631930000|2024-07-22 07:05:30|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|15
1721631940000|2024-07-22 07:05:40|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|0
1721631950000|2024-07-22 07:05:50|2187.3|2187|2187.1|2186.8|2187.4|2187.1|2187|2186.7|5
1721631960000|2024-07-22 07:06:00|2187.2|2186.9|2186.7|2186.4|2187.2|2186.9|2186.6|2186.3|6
1721631970000|2024-07-22 07:06:10|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|7
1721631980000|2024-07-22 07:06:20|2186.5|2186.2|2186.6|2186.3|2186.8|2186.5|2186.5|2186.2|12
1721631990000|2024-07-22 07:06:30|2186.7|2186.4|2186.2|2185.9|2186.7|2186.4|2186.1|2185.8|4
1721632000000|2024-07-22 07:06:40|2186.1|2185.8|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|17
1721632010000|2024-07-22 07:06:50|2185.4|2185.1|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|5
1721632020000|2024-07-22 07:07:00|2185.6|2185.3|2186.2|2185.9|2186.3|2186|2185.6|2185.3|8
1721632030000|2024-07-22 07:07:10|2186.3|2186|2185.9|2185.6|2186.3|2186|2185.8|2185.5|2
1721632040000|2024-07-22 07:07:20|2186|2185.7|2186.3|2186|2186.3|2186|2185.9|2185.6|23
1721632050000|2024-07-22 07:07:30|2186.4|2186.1|2186.4|2186.1|2186.6|2186.3|2186.3|2186|5
1721632060000|2024-07-22 07:07:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|6
1721632070000|2024-07-22 07:07:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|1
1721632080000|2024-07-22 07:08:00|2186.6|2186.3|2187.3|2187|2187.4|2187.1|2186.6|2186.3|9
1721632090000|2024-07-22 07:08:10|2187.4|2187.1|2187.8|2187.5|2187.8|2187.5|2187.4|2187.1|5
1721632100000|2024-07-22 07:08:20|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|1
1721632110000|2024-07-22 07:08:30|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|1
1721632120000|2024-07-22 07:08:40|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|2
1721632130000|2024-07-22 07:08:50|2187.9|2187.6|2187.7|2187.4|2188|2187.7|2187.6|2187.3|4
1721632140000|2024-07-22 07:09:00|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.3|2187|8
1721632150000|2024-07-22 07:09:10|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|6
1721632160000|2024-07-22 07:09:20|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|1
1721632170000|2024-07-22 07:09:30|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|2
1721632180000|2024-07-22 07:09:40|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|6
1721632190000|2024-07-22 07:09:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1721632200000|2024-07-22 07:10:00|2187.1|2186.8|2187.1|2186.8|2187.3|2187|2187.1|2186.8|3
1721632210000|2024-07-22 07:10:10|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.1|2186.8|1
1721632230000|2024-07-22 07:10:30|2187.4|2187.1|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|2
1721632240000|2024-07-22 07:10:40|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|2
1721632250000|2024-07-22 07:10:50|2187.5|2187.2|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|0
1721632260000|2024-07-22 07:11:00|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|2
1721632270000|2024-07-22 07:11:10|2188.2|2187.9|2188.3|2188|2188.6|2188.3|2188.2|2187.9|9
1721632280000|2024-07-22 07:11:20|2188.4|2188.1|2188.9|2188.6|2188.9|2188.6|2188.4|2188.1|16
1721632290000|2024-07-22 07:11:30|2189|2188.7|2189|2188.7|2189.1|2188.8|2188.9|2188.6|2
1721632300000|2024-07-22 07:11:40|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|5
1721632310000|2024-07-22 07:11:50|2188.7|2188.4|2188.9|2188.6|2189|2188.7|2188.7|2188.4|3
1721632320000|2024-07-22 07:12:00|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1721632330000|2024-07-22 07:12:10|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.1|2188.8|7
1721632340000|2024-07-22 07:12:20|2189.7|2189.4|2190|2189.7|2190|2189.7|2189.7|2189.4|2
1721632350000|2024-07-22 07:12:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2189.9|2189.6|0
1721632360000|2024-07-22 07:12:40|||||||||3
1721632370000|2024-07-22 07:12:50|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2190.2|2189.9|18
1721632380000|2024-07-22 07:13:00|2190.4|2190.1|2190.3|2190|2190.6|2190.3|2190.3|2190|2
1721632390000|2024-07-22 07:13:10|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2189.9|2189.6|3
1721632400000|2024-07-22 07:13:20|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|0
1721632420000|2024-07-22 07:13:40|2190.2|2189.9|2189.9|2189.6|2190.3|2190|2189.9|2189.6|10
1721632430000|2024-07-22 07:13:50|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|0
1721632440000|2024-07-22 07:14:00|2190.2|2189.9|2189.9|2189.6|2190.3|2190|2189.8|2189.5|3
1721632450000|2024-07-22 07:14:10|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|4
1721632460000|2024-07-22 07:14:20|2189.7|2189.4|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|0
1721632470000|2024-07-22 07:14:30|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.7|2189.4|2
1721632480000|2024-07-22 07:14:40|2189.9|2189.6|2189.5|2189.2|2189.9|2189.6|2189.5|2189.2|5
1721632490000|2024-07-22 07:14:50|2189.4|2189.1|2189|2188.7|2189.4|2189.1|2189|2188.7|4
1721632500000|2024-07-22 07:15:00|2188.9|2188.6|2189|2188.7|2189.2|2188.9|2188.9|2188.6|2
1721632510000|2024-07-22 07:15:10|2189.1|2188.8|2188.4|2188.1|2189.2|2188.9|2188.4|2188.1|3
1721632520000|2024-07-22 07:15:20|2188.5|2188.2|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|3
1721632530000|2024-07-22 07:15:30|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.5|2188.2|5
1721632540000|2024-07-22 07:15:40|2188.9|2188.6|2188.4|2188.1|2188.9|2188.6|2188.4|2188.1|5
1721632550000|2024-07-22 07:15:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|1
1721632560000|2024-07-22 07:16:00|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|3
1721632570000|2024-07-22 07:16:10|2188.1|2187.8|2188.4|2188.1|2188.5|2188.2|2188|2187.7|7
1721632580000|2024-07-22 07:16:20|2188.5|2188.2|2188.7|2188.4|2188.8|2188.5|2188.4|2188.1|4
1721632590000|2024-07-22 07:16:30|2188.8|2188.5|2188.6|2188.3|2188.9|2188.6|2188.5|2188.2|2
1721632600000|2024-07-22 07:16:40|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|0
1721632610000|2024-07-22 07:16:50|2188.7|2188.4|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|7
1721632620000|2024-07-22 07:17:00|2188.3|2188|2188.1|2187.8|2188.3|2188|2188.1|2187.8|2
1721632630000|2024-07-22 07:17:10|2188|2187.7|2188.1|2187.8|2188.4|2188.1|2188|2187.7|6
1721632640000|2024-07-22 07:17:20|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|3
1721632650000|2024-07-22 07:17:30|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.2|2187.9|3
1721632670000|2024-07-22 07:17:50|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|5
1721632680000|2024-07-22 07:18:00|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.6|2187.3|5
1721632690000|2024-07-22 07:18:10|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|2
1721632700000|2024-07-22 07:18:20|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.1|2187.8|0
1721632710000|2024-07-22 07:18:30|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|2
1721632720000|2024-07-22 07:18:40|2188.7|2188.4|2189|2188.7|2189|2188.7|2188.7|2188.4|2
1721632730000|2024-07-22 07:18:50|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|4
1721632740000|2024-07-22 07:19:00|2189.5|2189.2|2189.3|2189|2189.6|2189.3|2189.3|2189|10
1721632750000|2024-07-22 07:19:10|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|3
1721632760000|2024-07-22 07:19:20|2189.4|2189.1|2189.8|2189.5|2189.9|2189.6|2189.4|2189.1|4
1721632770000|2024-07-22 07:19:30|2189.9|2189.6|2189.2|2188.9|2189.9|2189.6|2189.2|2188.9|16
1721632780000|2024-07-22 07:19:40|2189.1|2188.8|2188.6|2188.3|2189.2|2188.9|2188.6|2188.3|9
1721632790000|2024-07-22 07:19:50|2188.2|2187.9|2187.7|2187.4|2188.2|2187.9|2187.2|2186.9|19
1721632800000|2024-07-22 07:20:00|2187.9|2187.6|2188.3|2188|2188.8|2188.5|2187.9|2187.6|31
1721632810000|2024-07-22 07:20:10|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.2|2187.9|5
1721632820000|2024-07-22 07:20:20|2188.6|2188.3|2188.1|2187.8|2188.6|2188.3|2188.1|2187.8|4
1721632830000|2024-07-22 07:20:30|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.6|2187.3|14
1721632840000|2024-07-22 07:20:40|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|4
1721632850000|2024-07-22 07:20:50|2188.4|2188.1|2188|2187.7|2188.7|2188.4|2187.9|2187.6|8
1721632860000|2024-07-22 07:21:00|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.3|2187|33
1721632870000|2024-07-22 07:21:10|2188|2187.7|2188.3|2188|2188.4|2188.1|2187.9|2187.6|1
1721632880000|2024-07-22 07:21:20|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|8
1721632890000|2024-07-22 07:21:30|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.9|2188.6|17
1721632900000|2024-07-22 07:21:40|2189.3|2189|2189.9|2189.6|2189.9|2189.6|2189.3|2189|15
1721632910000|2024-07-22 07:21:50|2190|2189.7|2190.2|2189.9|2190.3|2190|2190|2189.7|2
1721632920000|2024-07-22 07:22:00|2190.1|2189.8|2189.3|2189|2190.1|2189.8|2189.3|2189|8
1721632930000|2024-07-22 07:22:10|2189.4|2189.1|2189.2|2188.9|2189.7|2189.4|2189.2|2188.9|3
1721632940000|2024-07-22 07:22:20|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.8|2188.5|7
1721632950000|2024-07-22 07:22:30|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|10
1721632960000|2024-07-22 07:22:40|2188.9|2188.6|2188.9|2188.6|2188.9|2188.6|2188.8|2188.5|4
1721632970000|2024-07-22 07:22:50|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1721632980000|2024-07-22 07:23:00|2189.2|2188.9|2189.9|2189.6|2189.9|2189.6|2189.2|2188.9|6
1721632990000|2024-07-22 07:23:10|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|1
1721633000000|2024-07-22 07:23:20|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|12
1721633010000|2024-07-22 07:23:30|2190.5|2190.2|2190.4|2190.1|2190.6|2190.3|2190.3|2190|17
1721633020000|2024-07-22 07:23:40|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|1
1721633030000|2024-07-22 07:23:50|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|1
1721633040000|2024-07-22 07:24:00|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.4|2190.1|3
1721633050000|2024-07-22 07:24:10|2190.4|2190.1|2190.6|2190.3|2190.7|2190.4|2190.4|2190.1|2
1721633060000|2024-07-22 07:24:20|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|1
1721633070000|2024-07-22 07:24:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|0
1721633080000|2024-07-22 07:24:40|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|4
1721633090000|2024-07-22 07:24:50|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.4|2190.1|3
1721633100000|2024-07-22 07:25:00|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|2
1721633110000|2024-07-22 07:25:10|2190.7|2190.4|2191|2190.7|2191|2190.7|2190.7|2190.4|4
1721633120000|2024-07-22 07:25:20|2190.9|2190.6|2191|2190.7|2191.1|2190.8|2190.8|2190.5|34
1721633130000|2024-07-22 07:25:30|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|1
1721633140000|2024-07-22 07:25:40|2191.1|2190.8|2190.8|2190.5|2191.4|2191.1|2190.8|2190.5|5
1721633150000|2024-07-22 07:25:50|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|6
1721633160000|2024-07-22 07:26:00|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|0
1721633170000|2024-07-22 07:26:10|2190.2|2189.9|2190.1|2189.8|2190.3|2190|2190.1|2189.8|3
1721633180000|2024-07-22 07:26:20|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|0
1721633190000|2024-07-22 07:26:30|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.3|2190|2
1721633200000|2024-07-22 07:26:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|0
1721633210000|2024-07-22 07:26:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|1
1721633220000|2024-07-22 07:27:00|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1721633230000|2024-07-22 07:27:10|2190.8|2190.5|2191|2190.7|2191.2|2190.9|2190.8|2190.5|8
1721633240000|2024-07-22 07:27:20|2191.2|2190.9|2191|2190.7|2191.2|2190.9|2191|2190.7|11
1721633250000|2024-07-22 07:27:30|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|1
1721633260000|2024-07-22 07:27:40|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.8|2190.5|26
1721633270000|2024-07-22 07:27:50|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|4
1721633280000|2024-07-22 07:28:00|2190.8|2190.5|2190.7|2190.4|2191|2190.7|2190.7|2190.4|10
1721633290000|2024-07-22 07:28:10|2190.5|2190.2|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|7
1721633310000|2024-07-22 07:28:30|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|3
1721633320000|2024-07-22 07:28:40|2190.3|2190|2190.1|2189.8|2190.3|2190|2190|2189.7|2
1721633330000|2024-07-22 07:28:50|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|0
1721633340000|2024-07-22 07:29:00|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.7|2189.4|5
1721633350000|2024-07-22 07:29:10|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|10
1721633360000|2024-07-22 07:29:20|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|1
1721633370000|2024-07-22 07:29:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1721633380000|2024-07-22 07:29:40|2190.2|2189.9|2189.7|2189.4|2190.3|2190|2189.6|2189.3|17
1721633390000|2024-07-22 07:29:50|2189.8|2189.5|2190.4|2190.1|2190.5|2190.2|2189.8|2189.5|13
1721633400000|2024-07-22 07:30:00|2190.3|2190|2189.8|2189.5|2190.4|2190.1|2189.7|2189.4|5
1721633410000|2024-07-22 07:30:10|2189.9|2189.6|2190.3|2190|2190.3|2190|2189.9|2189.6|3
1721633420000|2024-07-22 07:30:20|2190.4|2190.1|2190|2189.7|2190.4|2190.1|2189.9|2189.6|2
1721633430000|2024-07-22 07:30:30|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.5|2189.2|11
1721633440000|2024-07-22 07:30:40|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|0
1721633450000|2024-07-22 07:30:50|2189.7|2189.4|2189.3|2189|2189.7|2189.4|2189.3|2189|5
1721633460000|2024-07-22 07:31:00|2189.5|2189.2|2189.6|2189.3|2189.8|2189.5|2189.5|2189.2|4
1721633470000|2024-07-22 07:31:10|2189.7|2189.4|2190.3|2190|2190.4|2190.1|2189.7|2189.4|9
1721633480000|2024-07-22 07:31:20|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|1
1721633490000|2024-07-22 07:31:30|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2189.8|2189.5|20
1721633500000|2024-07-22 07:31:40|2190.1|2189.8|2190|2189.7|2190.2|2189.9|2190|2189.7|0
1721633510000|2024-07-22 07:31:50|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|0
1721633520000|2024-07-22 07:32:00|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.3|2189|5
1721633530000|2024-07-22 07:32:10|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189.1|2188.8|4
1721633540000|2024-07-22 07:32:20|2189.2|2188.9|2189.5|2189.2|2189.5|2189.2|2189.2|2188.9|1
1721633550000|2024-07-22 07:32:30|2189.3|2189|2189|2188.7|2189.3|2189|2189|2188.7|1
1721633560000|2024-07-22 07:32:40|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|5
1721633570000|2024-07-22 07:32:50|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1721633580000|2024-07-22 07:33:00|2188.6|2188.3|2189.1|2188.8|2189.1|2188.8|2188.6|2188.3|5
1721633590000|2024-07-22 07:33:10|2189|2188.7|2189.2|2188.9|2189.2|2188.9|2189|2188.7|3
1721633600000|2024-07-22 07:33:20|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|4
1721633610000|2024-07-22 07:33:30|2189.3|2189|2189|2188.7|2189.3|2189|2188.8|2188.5|6
1721633620000|2024-07-22 07:33:40|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1721633630000|2024-07-22 07:33:50|2189.2|2188.9|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|5
1721633640000|2024-07-22 07:34:00|2189.3|2189|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|15
1721633650000|2024-07-22 07:34:10|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189.1|2188.8|2
1721633660000|2024-07-22 07:34:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|0
1721633670000|2024-07-22 07:34:30|2189.3|2189|2189.2|2188.9|2189.5|2189.2|2189.2|2188.9|4
1721633680000|2024-07-22 07:34:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189|2188.7|0
1721633690000|2024-07-22 07:34:50|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|0
1721633700000|2024-07-22 07:35:00|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189|2188.7|7
1721633710000|2024-07-22 07:35:10|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|2
1721633720000|2024-07-22 07:35:20|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|2
1721633730000|2024-07-22 07:35:30|2189|2188.7|2188.8|2188.5|2189.1|2188.8|2188.6|2188.3|9
1721633740000|2024-07-22 07:35:40|2188.9|2188.6|2189.1|2188.8|2189.1|2188.8|2188.8|2188.5|4
1721633750000|2024-07-22 07:35:50|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189.1|2188.8|2
1721633760000|2024-07-22 07:36:00|2189|2188.7|2188.6|2188.3|2189|2188.7|2188.6|2188.3|5
1721633770000|2024-07-22 07:36:10|2188.5|2188.2|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|3
1721633780000|2024-07-22 07:36:20|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|2
1721633790000|2024-07-22 07:36:30|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|2
1721633800000|2024-07-22 07:36:40|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|11
1721633810000|2024-07-22 07:36:50|2188.8|2188.5|2188.5|2188.2|2188.8|2188.5|2188.5|2188.2|3
1721633820000|2024-07-22 07:37:00|2188.6|2188.3|2188.2|2187.9|2188.6|2188.3|2188|2187.7|21
1721633830000|2024-07-22 07:37:10|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.2|2187.9|1
1721633840000|2024-07-22 07:37:20|2188.2|2187.9|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|3
1721633850000|2024-07-22 07:37:30|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2
1721633860000|2024-07-22 07:37:40|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|0
1721633870000|2024-07-22 07:37:50|2188.7|2188.4|2189|2188.7|2189|2188.7|2188.7|2188.4|10
1721633880000|2024-07-22 07:38:00|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|7
1721633890000|2024-07-22 07:38:10|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.3|2189|0
1721633900000|2024-07-22 07:38:20|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189|2188.7|3
1721633910000|2024-07-22 07:38:30|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|0
1721633920000|2024-07-22 07:38:40|2189.3|2189|2189.7|2189.4|2189.7|2189.4|2189.3|2189|2
1721633930000|2024-07-22 07:38:50|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|4
1721633940000|2024-07-22 07:39:00|2189.3|2189|2189|2188.7|2189.4|2189.1|2189|2188.7|4
1721633950000|2024-07-22 07:39:10|2189.1|2188.8|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|5
1721633960000|2024-07-22 07:39:20|2188.7|2188.4|2188.9|2188.6|2188.9|2188.6|2188.7|2188.4|1
1721633970000|2024-07-22 07:39:30|2188.6|2188.3|2188.7|2188.4|2188.7|2188.4|2188.6|2188.3|4
1721633980000|2024-07-22 07:39:40|2188.9|2188.6|2189|2188.7|2189|2188.7|2188.9|2188.6|0
1721633990000|2024-07-22 07:39:50|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|1
1721634000000|2024-07-22 07:40:00|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|2
1721634010000|2024-07-22 07:40:10|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2188.9|2188.6|3
1721634020000|2024-07-22 07:40:20|2189|2188.7|2188.9|2188.6|2189.1|2188.8|2188.9|2188.6|0
1721634030000|2024-07-22 07:40:30|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.6|2188.3|9
1721634040000|2024-07-22 07:40:40|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|1
1721634050000|2024-07-22 07:40:50|2189.4|2189.1|2189.4|2189.1|2189.7|2189.4|2189.4|2189.1|8
1721634060000|2024-07-22 07:41:00|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|0
1721634070000|2024-07-22 07:41:10|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|3
1721634080000|2024-07-22 07:41:20|2189.5|2189.2|2189.9|2189.6|2189.9|2189.6|2189.5|2189.2|7
1721634090000|2024-07-22 07:41:30|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|10
1721634100000|2024-07-22 07:41:40|2189.8|2189.5|2190.1|2189.8|2190.2|2189.9|2189.8|2189.5|0
1721634110000|2024-07-22 07:41:50|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.9|2189.6|2
1721634120000|2024-07-22 07:42:00|2190|2189.7|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|11
1721634130000|2024-07-22 07:42:10|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.8|2189.5|7
1721634140000|2024-07-22 07:42:20|2190|2189.7|2190|2189.7|2190.1|2189.8|2190|2189.7|2
1721634150000|2024-07-22 07:42:30|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|3
1721634160000|2024-07-22 07:42:40|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.3|2190|5
1721634170000|2024-07-22 07:42:50|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2190|2189.7|13
1721634180000|2024-07-22 07:43:00|2190.1|2189.8|2189.9|2189.6|2190.1|2189.8|2189.9|2189.6|11
1721634190000|2024-07-22 07:43:10|2190|2189.7|2190.2|2189.9|2190.3|2190|2190|2189.7|1
1721634200000|2024-07-22 07:43:20|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.2|2189.9|5
1721634210000|2024-07-22 07:43:30|2190.4|2190.1|2190.3|2190|2190.7|2190.4|2190.3|2190|11
1721634220000|2024-07-22 07:43:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|6
1721634230000|2024-07-22 07:43:50|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|7
1721634240000|2024-07-22 07:44:00|2190.3|2190|2190.7|2190.4|2190.7|2190.4|2190.2|2189.9|9
1721634250000|2024-07-22 07:44:10|2190.8|2190.5|2190.9|2190.6|2191|2190.7|2190.8|2190.5|4
1721634260000|2024-07-22 07:44:20|2190.8|2190.5|2191.1|2190.8|2191.2|2190.9|2190.8|2190.5|3
1721634270000|2024-07-22 07:44:30|||||||||7
1721634280000|2024-07-22 07:44:40|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|0
1721634290000|2024-07-22 07:44:50|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|2
1721634300000|2024-07-22 07:45:00|2190.8|2190.5|2191.6|2191.3|2191.6|2191.3|2190.7|2190.4|60
1721634310000|2024-07-22 07:45:10|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|16
1721634320000|2024-07-22 07:45:20|2191.3|2191|2191.4|2191.1|2191.5|2191.2|2191.2|2190.9|2
1721634330000|2024-07-22 07:45:30|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|1
1721634340000|2024-07-22 07:45:40|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.2|2190.9|4
1721634350000|2024-07-22 07:45:50|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.1|2190.8|3
1721634360000|2024-07-22 07:46:00|2191.1|2190.8|2190.7|2190.4|2191.2|2190.9|2190.7|2190.4|9
1721634370000|2024-07-22 07:46:10|2190.8|2190.5|2190.9|2190.6|2191|2190.7|2190.7|2190.4|2
1721634380000|2024-07-22 07:46:20|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|25
1721634390000|2024-07-22 07:46:30|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.5|2190.2|7
1721634400000|2024-07-22 07:46:40|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|4
1721634410000|2024-07-22 07:46:50|2190.8|2190.5|2190.5|2190.2|2190.9|2190.6|2190.4|2190.1|2
1721634420000|2024-07-22 07:47:00|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|4
1721634430000|2024-07-22 07:47:10|2190.6|2190.3|2190.6|2190.3|2190.8|2190.5|2190.5|2190.2|6
1721634440000|2024-07-22 07:47:20|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|2
1721634450000|2024-07-22 07:47:30|2190.5|2190.2|2190.9|2190.6|2191|2190.7|2190.4|2190.1|9
1721634460000|2024-07-22 07:47:40|||||||||2
1721634470000|2024-07-22 07:47:50|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|3
1721634480000|2024-07-22 07:48:00|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|4
1721634490000|2024-07-22 07:48:10|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|4
1721634500000|2024-07-22 07:48:20|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1721634510000|2024-07-22 07:48:30|||||||||1
1721634520000|2024-07-22 07:48:40|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|0
1721634530000|2024-07-22 07:48:50|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|6
1721634540000|2024-07-22 07:49:00|2190.6|2190.3|2190.8|2190.5|2190.8|2190.5|2190.5|2190.2|2
1721634550000|2024-07-22 07:49:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|2
1721634560000|2024-07-22 07:49:20|2190.7|2190.4|2190.9|2190.6|2191|2190.7|2190.7|2190.4|8
1721634570000|2024-07-22 07:49:30|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|1
1721634580000|2024-07-22 07:49:40|2190.7|2190.4|2190.5|2190.2|2190.7|2190.4|2190.5|2190.2|6
1721634590000|2024-07-22 07:49:50|2190.3|2190|2190.3|2190|2190.3|2190|2190.2|2189.9|5
1721634600000|2024-07-22 07:50:00|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|3
1721634610000|2024-07-22 07:50:10|2190.3|2190|2189.8|2189.5|2190.3|2190|2189.8|2189.5|13
1721634620000|2024-07-22 07:50:20|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|12
1721634630000|2024-07-22 07:50:30|2189.9|2189.6|2189.7|2189.4|2189.9|2189.6|2189.7|2189.4|4
1721634640000|2024-07-22 07:50:40|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|4
1721634650000|2024-07-22 07:50:50|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|6
1721634660000|2024-07-22 07:51:00|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|8
1721634670000|2024-07-22 07:51:10|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1721634680000|2024-07-22 07:51:20|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|1
1721634690000|2024-07-22 07:51:30|2189.2|2188.9|2189|2188.7|2189.2|2188.9|2189|2188.7|1
1721634700000|2024-07-22 07:51:40|2188.9|2188.6|2188.9|2188.6|2189|2188.7|2188.9|2188.6|4
1721634710000|2024-07-22 07:51:50|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2188.3|2188|12
1721634720000|2024-07-22 07:52:00|2188.3|2188|2189|2188.7|2189.1|2188.8|2188.3|2188|4
1721634730000|2024-07-22 07:52:10|2189.1|2188.8|2189.3|2189|2189.3|2189|2189.1|2188.8|3
1721634750000|2024-07-22 07:52:30|2189.4|2189.1|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|6
1721634760000|2024-07-22 07:52:40|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.7|2189.4|1
1721634770000|2024-07-22 07:52:50|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|1
1721634780000|2024-07-22 07:53:00|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|4
1721634790000|2024-07-22 07:53:10|2189.5|2189.2|2189.3|2189|2189.5|2189.2|2189.3|2189|5
1721634800000|2024-07-22 07:53:20|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1721634810000|2024-07-22 07:53:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.1|2188.8|6
1721634820000|2024-07-22 07:53:40|2189.2|2188.9|2189.1|2188.8|2189.3|2189|2189.1|2188.8|0
1721634830000|2024-07-22 07:53:50|2189|2188.7|2189.1|2188.8|2189.2|2188.9|2189|2188.7|1
1721634850000|2024-07-22 07:54:10|2189|2188.7|2189|2188.7|2189|2188.7|2189|2188.7|2
1721634860000|2024-07-22 07:54:20|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|1
1721634870000|2024-07-22 07:54:30|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|26
1721634880000|2024-07-22 07:54:40|2188.1|2187.8|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|12
1721634890000|2024-07-22 07:54:50|2188|2187.7|2188.5|2188.2|2188.5|2188.2|2187.8|2187.5|34
1721634900000|2024-07-22 07:55:00|2188.7|2188.4|2188.8|2188.5|2188.8|2188.5|2188.7|2188.4|5
1721634910000|2024-07-22 07:55:10|2188.9|2188.6|2188.3|2188|2188.9|2188.6|2188.3|2188|2
1721634920000|2024-07-22 07:55:20|2188.2|2187.9|2188.1|2187.8|2188.2|2187.9|2188.1|2187.8|1
1721634930000|2024-07-22 07:55:30|2188.2|2187.9|2188|2187.7|2188.2|2187.9|2187.8|2187.5|3
1721634940000|2024-07-22 07:55:40|2187.9|2187.6|2188.5|2188.2|2188.5|2188.2|2187.9|2187.6|10
1721634950000|2024-07-22 07:55:50|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.3|2188|2
1721634960000|2024-07-22 07:56:00|2188.4|2188.1|2188.3|2188|2188.6|2188.3|2188.2|2187.9|2
1721634970000|2024-07-22 07:56:10|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|1
1721634980000|2024-07-22 07:56:20|2188.7|2188.4|2188.5|2188.2|2188.7|2188.4|2188.5|2188.2|1
1721634990000|2024-07-22 07:56:30|2188.6|2188.3|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|5
1721635000000|2024-07-22 07:56:40|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|2
1721635010000|2024-07-22 07:56:50|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|1
1721635020000|2024-07-22 07:57:00|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|7
1721635030000|2024-07-22 07:57:10|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|1
1721635040000|2024-07-22 07:57:20|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|1
1721635050000|2024-07-22 07:57:30|2187.7|2187.4|2187.5|2187.2|2187.7|2187.4|2187.5|2187.2|4
1721635060000|2024-07-22 07:57:40|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|6
1721635070000|2024-07-22 07:57:50|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.1|2186.8|15
1721635080000|2024-07-22 07:58:00|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|0
1721635090000|2024-07-22 07:58:10|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|29
1721635100000|2024-07-22 07:58:20|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1721635110000|2024-07-22 07:58:30|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|0
1721635120000|2024-07-22 07:58:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|2
1721635130000|2024-07-22 07:58:50|2187.5|2187.2|2187.5|2187.2|2187.8|2187.5|2187.4|2187.1|26
1721635140000|2024-07-22 07:59:00|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1721635150000|2024-07-22 07:59:10|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1721635160000|2024-07-22 07:59:20|2187.4|2187.1|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1721635170000|2024-07-22 07:59:30|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|3
1721635180000|2024-07-22 07:59:40|2187.4|2187.1|2186.9|2186.6|2187.4|2187.1|2186.9|2186.6|3
1721635190000|2024-07-22 07:59:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|3
1721635200000|2024-07-22 08:00:00|2186.9|2186.6|2187.4|2187.1|2187.5|2187.2|2186.7|2186.4|21
1721635210000|2024-07-22 08:00:10|2187.3|2187|2187.7|2187.4|2187.7|2187.4|2187.3|2187|3
1721635220000|2024-07-22 08:00:20|2187.6|2187.3|2188.2|2187.9|2188.2|2187.9|2187.6|2187.3|12
1721635230000|2024-07-22 08:00:30|2188.3|2188|2188.4|2188.1|2188.7|2188.4|2188.2|2187.9|14
1721635240000|2024-07-22 08:00:40|2188.3|2188|2188.7|2188.4|2188.7|2188.4|2188.3|2188|5
1721635250000|2024-07-22 08:00:50|2188.8|2188.5|2189|2188.7|2189.1|2188.8|2188.8|2188.5|3
1721635260000|2024-07-22 08:01:00|2188.8|2188.5|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|11
1721635270000|2024-07-22 08:01:10|2189|2188.7|2188.8|2188.5|2189|2188.7|2188.8|2188.5|16
1721635280000|2024-07-22 08:01:20|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|2
1721635290000|2024-07-22 08:01:30|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|4
1721635300000|2024-07-22 08:01:40|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.8|2188.5|3
1721635310000|2024-07-22 08:01:50|2188.7|2188.4|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|3
1721635320000|2024-07-22 08:02:00|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.8|2188.5|4
1721635330000|2024-07-22 08:02:10|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.3|2189|5
1721635340000|2024-07-22 08:02:20|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|1
1721635350000|2024-07-22 08:02:30|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|1
1721635360000|2024-07-22 08:02:40|2189.3|2189|2189.1|2188.8|2189.3|2189|2189|2188.7|2
1721635370000|2024-07-22 08:02:50|2189.2|2188.9|2189.3|2189|2189.4|2189.1|2189.2|2188.9|0
1721635380000|2024-07-22 08:03:00|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.8|2188.5|10
1721635390000|2024-07-22 08:03:10|2189.1|2188.8|2189|2188.7|2189.2|2188.9|2189|2188.7|4
1721635400000|2024-07-22 08:03:20|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2
1721635410000|2024-07-22 08:03:30|2189|2188.7|2189|2188.7|2189.1|2188.8|2189|2188.7|0
1721635420000|2024-07-22 08:03:40|2188.9|2188.6|2188.6|2188.3|2188.9|2188.6|2188.6|2188.3|2
1721635430000|2024-07-22 08:03:50|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|6
1721635440000|2024-07-22 08:04:00|2188|2187.7|2187.8|2187.5|2188.2|2187.9|2187.8|2187.5|7
1721635450000|2024-07-22 08:04:10|2187.7|2187.4|2187.4|2187.1|2187.7|2187.4|2187.3|2187|9
1721635460000|2024-07-22 08:04:20|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|2
1721635470000|2024-07-22 08:04:30|2187|2186.7|2187.4|2187.1|2187.5|2187.2|2187|2186.7|12
1721635480000|2024-07-22 08:04:40|2187.6|2187.3|2187.4|2187.1|2187.6|2187.3|2187.4|2187.1|1
1721635490000|2024-07-22 08:04:50|2187.5|2187.2|2187.6|2187.3|2187.7|2187.4|2187.4|2187.1|1
1721635500000|2024-07-22 08:05:00|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|3
1721635510000|2024-07-22 08:05:10|2187.8|2187.5|2187.8|2187.5|2188|2187.7|2187.8|2187.5|10
1721635520000|2024-07-22 08:05:20|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|0
1721635530000|2024-07-22 08:05:30|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.4|2187.1|2
1721635540000|2024-07-22 08:05:40|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2187.4|2187.1|5
1721635550000|2024-07-22 08:05:50|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|16
1721635560000|2024-07-22 08:06:00|2188|2187.7|2187.7|2187.4|2188|2187.7|2187.7|2187.4|5
1721635570000|2024-07-22 08:06:10|2187.8|2187.5|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|0
1721635580000|2024-07-22 08:06:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1721635590000|2024-07-22 08:06:30|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|16
1721635600000|2024-07-22 08:06:40|2187.5|2187.2|2187.7|2187.4|2188|2187.7|2187.5|2187.2|12
1721635610000|2024-07-22 08:06:50|2187.8|2187.5|2187.9|2187.6|2188|2187.7|2187.8|2187.5|2
1721635620000|2024-07-22 08:07:00|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|4
1721635630000|2024-07-22 08:07:10|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|13
1721635640000|2024-07-22 08:07:20|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|10
1721635650000|2024-07-22 08:07:30|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2187.7|2187.4|23
1721635660000|2024-07-22 08:07:40|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|2
1721635670000|2024-07-22 08:07:50|2188.3|2188|2188.1|2187.8|2188.3|2188|2188|2187.7|1
1721635680000|2024-07-22 08:08:00|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|1
1721635690000|2024-07-22 08:08:10|2188|2187.7|2188.1|2187.8|2188.2|2187.9|2188|2187.7|6
1721635700000|2024-07-22 08:08:20|2188|2187.7|2188.4|2188.1|2188.4|2188.1|2188|2187.7|3
1721635710000|2024-07-22 08:08:30|2188.5|2188.2|2188.3|2188|2188.5|2188.2|2188.3|2188|0
1721635720000|2024-07-22 08:08:40|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|1
1721635730000|2024-07-22 08:08:50|2188.3|2188|2188.7|2188.4|2188.7|2188.4|2188.3|2188|5
1721635740000|2024-07-22 08:09:00|2188.9|2188.6|2189.2|2188.9|2189.2|2188.9|2188.9|2188.6|6
1721635750000|2024-07-22 08:09:10|2189.3|2189|2189.5|2189.2|2189.5|2189.2|2189.3|2189|9
1721635760000|2024-07-22 08:09:20|2189.4|2189.1|2188.8|2188.5|2189.4|2189.1|2188.8|2188.5|3
1721635770000|2024-07-22 08:09:30|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|1
1721635780000|2024-07-22 08:09:40|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|0
1721635790000|2024-07-22 08:09:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.1|2187.8|4
1721635800000|2024-07-22 08:10:00|2188.4|2188.1|2188.7|2188.4|2188.7|2188.4|2188.4|2188.1|1
1721635810000|2024-07-22 08:10:10|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|1
1721635820000|2024-07-22 08:10:20|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.8|2188.5|0
1721635830000|2024-07-22 08:10:30|2188.9|2188.6|2188.8|2188.5|2188.9|2188.6|2188.7|2188.4|1
1721635840000|2024-07-22 08:10:40|2189|2188.7|2189.3|2189|2189.4|2189.1|2189|2188.7|4
1721635850000|2024-07-22 08:10:50|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|4
1721635860000|2024-07-22 08:11:00|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|0
1721635870000|2024-07-22 08:11:10|2189.2|2188.9|2189.6|2189.3|2189.6|2189.3|2189.1|2188.8|6
1721635890000|2024-07-22 08:11:30|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|1
1721635900000|2024-07-22 08:11:40|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.8|2189.5|4
1721635910000|2024-07-22 08:11:50|2189.7|2189.4|2189.6|2189.3|2189.7|2189.4|2189.6|2189.3|3
1721635920000|2024-07-22 08:12:00|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|2
1721635940000|2024-07-22 08:12:20|2189.3|2189|2189.5|2189.2|2189.8|2189.5|2189.3|2189|5
1721635950000|2024-07-22 08:12:30|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|2
1721635960000|2024-07-22 08:12:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|4
1721635970000|2024-07-22 08:12:50|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|12
1721635980000|2024-07-22 08:13:00|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|4
1721635990000|2024-07-22 08:13:10|2189.5|2189.2|2189.2|2188.9|2189.6|2189.3|2189.2|2188.9|5
1721636000000|2024-07-22 08:13:20|2189|2188.7|2188.9|2188.6|2189|2188.7|2188.9|2188.6|2
1721636010000|2024-07-22 08:13:30|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|2188.8|2188.5|3
1721636020000|2024-07-22 08:13:40|2189|2188.7|2189|2188.7|2189.1|2188.8|2188.9|2188.6|1
1721636030000|2024-07-22 08:13:50|2189.1|2188.8|2189.2|2188.9|2189.2|2188.9|2189|2188.7|1
1721636040000|2024-07-22 08:14:00|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.3|2189|0
1721636050000|2024-07-22 08:14:10|2189.5|2189.2|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|3
1721636060000|2024-07-22 08:14:20|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|2
1721636070000|2024-07-22 08:14:30|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|3
1721636080000|2024-07-22 08:14:40|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|3
1721636090000|2024-07-22 08:14:50|2190.1|2189.8|2190.3|2190|2190.3|2190|2190.1|2189.8|3
1721636100000|2024-07-22 08:15:00|2190.1|2189.8|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|21
1721636110000|2024-07-22 08:15:10|2189.9|2189.6|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|0
1721636120000|2024-07-22 08:15:20|2189.7|2189.4|2189.6|2189.3|2189.8|2189.5|2189.6|2189.3|8
1721636130000|2024-07-22 08:15:30|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|1
1721636140000|2024-07-22 08:15:40|2189.6|2189.3|2189.3|2189|2189.6|2189.3|2189.3|2189|5
1721636150000|2024-07-22 08:15:50|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|2
1721636160000|2024-07-22 08:16:00|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|3
1721636170000|2024-07-22 08:16:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|0
1721636180000|2024-07-22 08:16:20|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|1
1721636190000|2024-07-22 08:16:30|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|5
1721636200000|2024-07-22 08:16:40|2189.4|2189.1|2189.2|2188.9|2189.4|2189.1|2189.2|2188.9|1
1721636210000|2024-07-22 08:16:50|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.2|2188.9|1
1721636220000|2024-07-22 08:17:00|2189.4|2189.1|2189.3|2189|2189.5|2189.2|2189.3|2189|5
1721636230000|2024-07-22 08:17:10|2189.2|2188.9|2189.1|2188.8|2189.2|2188.9|2189|2188.7|0
1721636240000|2024-07-22 08:17:20|2189.2|2188.9|2189.2|2188.9|2189.2|2188.9|2189.1|2188.8|5
1721636250000|2024-07-22 08:17:30|2189.3|2189|2189.3|2189|2189.3|2189|2189.2|2188.9|0
1721636260000|2024-07-22 08:17:40|2189.2|2188.9|2188.9|2188.6|2189.2|2188.9|2188.9|2188.6|3
1721636270000|2024-07-22 08:17:50|2188.8|2188.5|2189.1|2188.8|2189.2|2188.9|2188.8|2188.5|10
1721636280000|2024-07-22 08:18:00|2189|2188.7|2188.7|2188.4|2189|2188.7|2188.7|2188.4|1
1721636290000|2024-07-22 08:18:10|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.6|2188.3|5
1721636300000|2024-07-22 08:18:20|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|2
1721636310000|2024-07-22 08:18:30|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|2
1721636320000|2024-07-22 08:18:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1721636330000|2024-07-22 08:18:50|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188.3|2188|2
1721636340000|2024-07-22 08:19:00|2188.2|2187.9|2188.3|2188|2188.4|2188.1|2188.2|2187.9|2
1721636350000|2024-07-22 08:19:10|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|2
1721636360000|2024-07-22 08:19:20|2188.7|2188.4|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|0
1721636370000|2024-07-22 08:19:30|2188.6|2188.3|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|2
1721636380000|2024-07-22 08:19:40|2188.5|2188.2|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|1
1721636390000|2024-07-22 08:19:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1721636400000|2024-07-22 08:20:00|2188.2|2187.9|2188.3|2188|2188.5|2188.2|2188.2|2187.9|19
1721636410000|2024-07-22 08:20:10|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1721636420000|2024-07-22 08:20:20|2188.5|2188.2|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|7
1721636430000|2024-07-22 08:20:30|2188.5|2188.2|2188.4|2188.1|2188.6|2188.3|2188.4|2188.1|2
1721636440000|2024-07-22 08:20:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|1
1721636460000|2024-07-22 08:21:00|2188.2|2187.9|2188.2|2187.9|2188.3|2188|2188.2|2187.9|4
1721636470000|2024-07-22 08:21:10|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|4
1721636480000|2024-07-22 08:21:20|2187.9|2187.6|2188.1|2187.8|2188.1|2187.8|2187.9|2187.6|7
1721636490000|2024-07-22 08:21:30|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|1
1721636500000|2024-07-22 08:21:40|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|5
1721636510000|2024-07-22 08:21:50|2188.1|2187.8|2188.5|2188.2|2188.5|2188.2|2188.1|2187.8|6
1721636520000|2024-07-22 08:22:00|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|1
1721636530000|2024-07-22 08:22:10|2188.9|2188.6|2188.7|2188.4|2188.9|2188.6|2188.7|2188.4|4
1721636540000|2024-07-22 08:22:20|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.5|2188.2|1
1721636550000|2024-07-22 08:22:30|2188.4|2188.1|2188.6|2188.3|2188.6|2188.3|2188.4|2188.1|2
1721636560000|2024-07-22 08:22:40|2188.5|2188.2|2187.8|2187.5|2188.5|2188.2|2187.8|2187.5|10
1721636570000|2024-07-22 08:22:50|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2187.8|2187.5|8
1721636580000|2024-07-22 08:23:00|2188|2187.7|2187.8|2187.5|2188.1|2187.8|2187.8|2187.5|13
1721636590000|2024-07-22 08:23:10|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.9|2187.6|3
1721636600000|2024-07-22 08:23:20|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|1
1721636610000|2024-07-22 08:23:30|2187.9|2187.6|2188|2187.7|2188|2187.7|2187.8|2187.5|2
1721636620000|2024-07-22 08:23:40|2187.9|2187.6|2187.8|2187.5|2187.9|2187.6|2187.8|2187.5|3
1721636630000|2024-07-22 08:23:50|2188|2187.7|2187.9|2187.6|2188|2187.7|2187.9|2187.6|2
1721636640000|2024-07-22 08:24:00|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.7|2187.4|1
1721636650000|2024-07-22 08:24:10|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2
1721636660000|2024-07-22 08:24:20|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|4
1721636670000|2024-07-22 08:24:30|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.7|2187.4|10
1721636680000|2024-07-22 08:24:40|2187.9|2187.6|2188|2187.7|2188.1|2187.8|2187.9|2187.6|4
1721636690000|2024-07-22 08:24:50|2188.1|2187.8|2188|2187.7|2188.1|2187.8|2188|2187.7|1
1721636700000|2024-07-22 08:25:00|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|3
1721636710000|2024-07-22 08:25:10|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.6|2187.3|13
1721636720000|2024-07-22 08:25:20|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.6|2187.3|8
1721636730000|2024-07-22 08:25:30|2188|2187.7|2188|2187.7|2188.1|2187.8|2187.9|2187.6|2
1721636740000|2024-07-22 08:25:40|2188.1|2187.8|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|2
1721636750000|2024-07-22 08:25:50|2188|2187.7|2188|2187.7|2188|2187.7|2188|2187.7|2
1721636760000|2024-07-22 08:26:00|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|0
1721636770000|2024-07-22 08:26:10|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|10
1721636780000|2024-07-22 08:26:20|2187.6|2187.3|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|4
1721636790000|2024-07-22 08:26:30|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|4
1721636800000|2024-07-22 08:26:40|2187.2|2186.9|2187|2186.7|2187.3|2187|2187|2186.7|2
1721636810000|2024-07-22 08:26:50|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|5
1721636820000|2024-07-22 08:27:00|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.1|2185.8|122
1721636830000|2024-07-22 08:27:10|2186.5|2186.2|2186.9|2186.6|2186.9|2186.6|2186.4|2186.1|19
1721636840000|2024-07-22 08:27:20|2186.7|2186.4|2186.6|2186.3|2186.9|2186.6|2186.6|2186.3|4
1721636850000|2024-07-22 08:27:30|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|5
1721636860000|2024-07-22 08:27:40|2186.4|2186.1|2186.7|2186.4|2186.8|2186.5|2186.4|2186.1|8
1721636870000|2024-07-22 08:27:50|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|79
1721636880000|2024-07-22 08:28:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|7
1721636890000|2024-07-22 08:28:10|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.8|2186.5|27
1721636900000|2024-07-22 08:28:20|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187|2186.7|17
1721636910000|2024-07-22 08:28:30|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|3
1721636920000|2024-07-22 08:28:40|2187.4|2187.1|2187.3|2187|2187.5|2187.2|2187.3|2187|0
1721636930000|2024-07-22 08:28:50|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|3
1721636940000|2024-07-22 08:29:00|2187.3|2187|2187.3|2187|2187.3|2187|2187.3|2187|0
1721636950000|2024-07-22 08:29:10|2187.2|2186.9|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|5
1721636960000|2024-07-22 08:29:20|2187.6|2187.3|2187.9|2187.6|2187.9|2187.6|2187.6|2187.3|7
1721636970000|2024-07-22 08:29:30|2187.7|2187.4|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|22
1721636980000|2024-07-22 08:29:40|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|1
1721636990000|2024-07-22 08:29:50|2188.1|2187.8|2188.2|2187.9|2188.3|2188|2188.1|2187.8|15
1721637000000|2024-07-22 08:30:00|2188.3|2188|2188.3|2188|2188.4|2188.1|2188.3|2188|1
1721637010000|2024-07-22 08:30:10|2188.2|2187.9|2188.5|2188.2|2188.6|2188.3|2188.2|2187.9|4
1721637020000|2024-07-22 08:30:20|2188.6|2188.3|2188.6|2188.3|2188.7|2188.4|2188.6|2188.3|1
1721637030000|2024-07-22 08:30:30|2188.7|2188.4|2188.6|2188.3|2188.7|2188.4|2188.5|2188.2|0
1721637040000|2024-07-22 08:30:40|2188.3|2188|2188.2|2187.9|2188.3|2188|2188.2|2187.9|2
1721637050000|2024-07-22 08:30:50|2188.1|2187.8|2187.7|2187.4|2188.1|2187.8|2187.7|2187.4|3
1721637060000|2024-07-22 08:31:00|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.5|2187.2|2
1721637070000|2024-07-22 08:31:10|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|0
1721637080000|2024-07-22 08:31:20|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|2187.8|2187.5|1
1721637090000|2024-07-22 08:31:30|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|7
1721637100000|2024-07-22 08:31:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|11
1721637110000|2024-07-22 08:31:50|2188.4|2188.1|2188.1|2187.8|2188.4|2188.1|2188.1|2187.8|1
1721637120000|2024-07-22 08:32:00|2187.8|2187.5|2187.9|2187.6|2187.9|2187.6|2187.8|2187.5|3
1721637130000|2024-07-22 08:32:10|2188|2187.7|2187.9|2187.6|2188.1|2187.8|2187.9|2187.6|8
1721637150000|2024-07-22 08:32:30|2188|2187.7|2187.6|2187.3|2188|2187.7|2187.6|2187.3|8
1721637170000|2024-07-22 08:32:50|2187.5|2187.2|2187.7|2187.4|2187.7|2187.4|2187.5|2187.2|3
1721637180000|2024-07-22 08:33:00|2187.8|2187.5|2188|2187.7|2188|2187.7|2187.7|2187.4|4
1721637190000|2024-07-22 08:33:10|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1721637200000|2024-07-22 08:33:20|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188.3|2188|6
1721637210000|2024-07-22 08:33:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1721637220000|2024-07-22 08:33:40|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1721637230000|2024-07-22 08:33:50|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|2188.6|2188.3|1
1721637240000|2024-07-22 08:34:00|2188.4|2188.1|2188.4|2188.1|2188.5|2188.2|2188.4|2188.1|3
1721637250000|2024-07-22 08:34:10|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1721637260000|2024-07-22 08:34:20|2188.4|2188.1|2188.5|2188.2|2188.5|2188.2|2188.4|2188.1|0
1721637270000|2024-07-22 08:34:30|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1721637290000|2024-07-22 08:34:50|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.3|2188|1
1721637300000|2024-07-22 08:35:00|2188.3|2188|2188.9|2188.6|2188.9|2188.6|2188.3|2188|13
1721637320000|2024-07-22 08:35:20|2189|2188.7|2189.1|2188.8|2189.1|2188.8|2189|2188.7|3
1721637330000|2024-07-22 08:35:30|2189.2|2188.9|2189.4|2189.1|2189.4|2189.1|2189.2|2188.9|3
1721637340000|2024-07-22 08:35:40|2190.1|2189.8|2189.7|2189.4|2190.2|2189.9|2189.7|2189.4|102
1721637350000|2024-07-22 08:35:50|2189.6|2189.3|2190.2|2189.9|2190.2|2189.9|2189.6|2189.3|2
1721637360000|2024-07-22 08:36:00|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|7
1721637370000|2024-07-22 08:36:10|2190|2189.7|2190|2189.7|2190.1|2189.8|2190|2189.7|1
1721637390000|2024-07-22 08:36:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|0
1721637400000|2024-07-22 08:36:40|2190|2189.7|2190.3|2190|2190.3|2190|2189.9|2189.6|2
1721637420000|2024-07-22 08:37:00|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|1
1721637430000|2024-07-22 08:37:10|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1721637440000|2024-07-22 08:37:20|2190.6|2190.3|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|20
1721637450000|2024-07-22 08:37:30|2190.6|2190.3|2190.7|2190.4|2190.9|2190.6|2190.6|2190.3|1
1721637460000|2024-07-22 08:37:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|0
1721637480000|2024-07-22 08:38:00|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|1
1721637490000|2024-07-22 08:38:10|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|4
1721637500000|2024-07-22 08:38:20|2190.9|2190.6|2191.6|2191.3|2191.6|2191.3|2190.9|2190.6|66
1721637510000|2024-07-22 08:38:30|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.6|2191.3|28
1721637520000|2024-07-22 08:38:40|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|7
1721637530000|2024-07-22 08:38:50|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.4|2191.1|6
1721637540000|2024-07-22 08:39:00|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|33
1721637550000|2024-07-22 08:39:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.6|2191.3|27
1721637560000|2024-07-22 08:39:20|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2192|2191.7|13
1721637570000|2024-07-22 08:39:30|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2192|2191.7|31
1721637580000|2024-07-22 08:39:40|2192.5|2192.2|2192.6|2192.3|2192.7|2192.4|2192.3|2192|14
1721637590000|2024-07-22 08:39:50|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|10
1721637600000|2024-07-22 08:40:00|2192.6|2192.3|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|19
1721637610000|2024-07-22 08:40:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|7
1721637620000|2024-07-22 08:40:20|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|3
1721637630000|2024-07-22 08:40:30|2192.8|2192.5|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|11
1721637640000|2024-07-22 08:40:40|2192.6|2192.3|2192.8|2192.5|2192.8|2192.5|2192.5|2192.2|3
1721637660000|2024-07-22 08:41:00|2192.9|2192.6|2192.8|2192.5|2193|2192.7|2192.8|2192.5|5
1721637670000|2024-07-22 08:41:10|2192.7|2192.4|2192.9|2192.6|2193|2192.7|2192.7|2192.4|13
1721637680000|2024-07-22 08:41:20|||||||||1
1721637690000|2024-07-22 08:41:30|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|9
1721637700000|2024-07-22 08:41:40|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|13
1721637710000|2024-07-22 08:41:50|2193.1|2192.8|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|12
1721637720000|2024-07-22 08:42:00|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|41
1721637730000|2024-07-22 08:42:10|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|2193.8|2193.5|23
1721637740000|2024-07-22 08:42:20|2193.9|2193.6|2193.5|2193.2|2193.9|2193.6|2193.5|2193.2|5
1721637750000|2024-07-22 08:42:30|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|4
1721637760000|2024-07-22 08:42:40|2193.5|2193.2|2193.3|2193|2193.5|2193.2|2193.3|2193|4
1721637770000|2024-07-22 08:42:50|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193|2192.7|3
1721637780000|2024-07-22 08:43:00|2193.2|2192.9|2193.3|2193|2193.4|2193.1|2193.1|2192.8|1
1721637790000|2024-07-22 08:43:10|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|0
1721637800000|2024-07-22 08:43:20|2193.3|2193|2193.6|2193.3|2193.6|2193.3|2193.3|2193|10
1721637820000|2024-07-22 08:43:40|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|2
1721637830000|2024-07-22 08:43:50|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|0
1721637840000|2024-07-22 08:44:00|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|2
1721637850000|2024-07-22 08:44:10|2193.6|2193.3|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|7
1721637860000|2024-07-22 08:44:20|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2193.2|2192.9|2
1721637890000|2024-07-22 08:44:50|2193.1|2192.8|2193.5|2193.2|2193.6|2193.3|2193.1|2192.8|6
1721637900000|2024-07-22 08:45:00|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.3|2193|6
1721637910000|2024-07-22 08:45:10|2193.4|2193.1|2193.6|2193.3|2193.6|2193.3|2193.3|2193|1
1721637920000|2024-07-22 08:45:20|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|1
1721637930000|2024-07-22 08:45:30|||||||||1
1721637940000|2024-07-22 08:45:40|2193.5|2193.2|2193.7|2193.4|2193.8|2193.5|2193.5|2193.2|5
1721637950000|2024-07-22 08:45:50|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|0
1721637960000|2024-07-22 08:46:00|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|3
1721637980000|2024-07-22 08:46:20|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|2
1721637990000|2024-07-22 08:46:30|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2
1721638010000|2024-07-22 08:46:50|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193.4|2193.1|10
1721638020000|2024-07-22 08:47:00|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|7
1721638030000|2024-07-22 08:47:10|2193.6|2193.3|2193.7|2193.4|2193.7|2193.4|2193.6|2193.3|7
1721638040000|2024-07-22 08:47:20|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|6
1721638050000|2024-07-22 08:47:30|2193.5|2193.2|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|1
1721638060000|2024-07-22 08:47:40|2193.3|2193|2193.3|2193|2193.3|2193|2193.3|2193|0
1721638080000|2024-07-22 08:48:00|||||||||2
1721638090000|2024-07-22 08:48:10|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|5
1721638100000|2024-07-22 08:48:20|2193.5|2193.2|2193.1|2192.8|2193.5|2193.2|2193.1|2192.8|11
1721638110000|2024-07-22 08:48:30|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|0
1721638120000|2024-07-22 08:48:40|2193|2192.7|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|4
1721638130000|2024-07-22 08:48:50|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.9|2192.6|5
1721638150000|2024-07-22 08:49:10|2193.1|2192.8|2193.2|2192.9|2193.2|2192.9|2193.1|2192.8|3
1721638160000|2024-07-22 08:49:20|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|5
1721638170000|2024-07-22 08:49:30|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|9
1721638180000|2024-07-22 08:49:40|2193.7|2193.4|2193.6|2193.3|2193.7|2193.4|2193.6|2193.3|4
1721638200000|2024-07-22 08:50:00|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.3|2193|3
1721638210000|2024-07-22 08:50:10|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|0
1721638220000|2024-07-22 08:50:20|2193.2|2192.9|2193.6|2193.3|2193.6|2193.3|2193.2|2192.9|11
1721638230000|2024-07-22 08:50:30|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.5|2193.2|0
1721638240000|2024-07-22 08:50:40|2193.5|2193.2|2193|2192.7|2193.6|2193.3|2193|2192.7|20
1721638250000|2024-07-22 08:50:50|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|0
1721638260000|2024-07-22 08:51:00|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|6
1721638270000|2024-07-22 08:51:10|2192.6|2192.3|2193.1|2192.8|2193.1|2192.8|2192.6|2192.3|15
1721638280000|2024-07-22 08:51:20|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|3
1721638290000|2024-07-22 08:51:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|0
1721638300000|2024-07-22 08:51:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.8|2192.5|0
1721638310000|2024-07-22 08:51:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1721638320000|2024-07-22 08:52:00|2193|2192.7|2193|2192.7|2193.1|2192.8|2193|2192.7|2
1721638330000|2024-07-22 08:52:10|2193.1|2192.8|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|2
1721638340000|2024-07-22 08:52:20|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|4
1721638350000|2024-07-22 08:52:30|2192.7|2192.4|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|0
1721638360000|2024-07-22 08:52:40|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|2
1721638370000|2024-07-22 08:52:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|1
1721638380000|2024-07-22 08:53:00|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.5|2192.2|5
1721638390000|2024-07-22 08:53:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|5
1721638400000|2024-07-22 08:53:20|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|4
1721638420000|2024-07-22 08:53:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|3
1721638430000|2024-07-22 08:53:50|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|2
1721638440000|2024-07-22 08:54:00|2192.9|2192.6|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|3
1721638450000|2024-07-22 08:54:10|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|0
1721638460000|2024-07-22 08:54:20|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|0
1721638470000|2024-07-22 08:54:30|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|0
1721638480000|2024-07-22 08:54:40|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|0
1721638490000|2024-07-22 08:54:50|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.4|2192.1|21
1721638500000|2024-07-22 08:55:00|2192.9|2192.6|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|13
1721638510000|2024-07-22 08:55:10|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|0
1721638520000|2024-07-22 08:55:20|2192.9|2192.6|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|3
1721638530000|2024-07-22 08:55:30|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.3|2193|6
1721638540000|2024-07-22 08:55:40|2193.1|2192.8|2193.1|2192.8|2193.2|2192.9|2193.1|2192.8|2
1721638550000|2024-07-22 08:55:50|2193.2|2192.9|2193|2192.7|2193.3|2193|2193|2192.7|2
1721638560000|2024-07-22 08:56:00|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|11
1721638570000|2024-07-22 08:56:10|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|0
1721638580000|2024-07-22 08:56:20|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|9
1721638590000|2024-07-22 08:56:30|2192.5|2192.2|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|6
1721638630000|2024-07-22 08:57:10|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|21
1721638640000|2024-07-22 08:57:20|2192.6|2192.3|2192.3|2192|2192.6|2192.3|2192.3|2192|10
1721638650000|2024-07-22 08:57:30|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|9
1721638660000|2024-07-22 08:57:40|2192.2|2191.9|2192.3|2192|2192.3|2192|2192.2|2191.9|1
1721638670000|2024-07-22 08:57:50|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.2|2191.9|2
1721638680000|2024-07-22 08:58:00|2192.1|2191.8|2192.3|2192|2192.5|2192.2|2192.1|2191.8|4
1721638690000|2024-07-22 08:58:10|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2192.2|2191.9|0
1721638700000|2024-07-22 08:58:20|2192.2|2191.9|2192.3|2192|2192.4|2192.1|2192.2|2191.9|3
1721638710000|2024-07-22 08:58:30|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|2
1721638720000|2024-07-22 08:58:40|2192.4|2192.1|2192.6|2192.3|2192.7|2192.4|2192.4|2192.1|12
1721638730000|2024-07-22 08:58:50|2192.7|2192.4|2192.7|2192.4|2192.9|2192.6|2192.7|2192.4|16
1721638740000|2024-07-22 08:59:00|2192.8|2192.5|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|3
1721638750000|2024-07-22 08:59:10|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.4|2192.1|3
1721638760000|2024-07-22 08:59:20|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.4|2192.1|0
1721638770000|2024-07-22 08:59:30|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|0
1721638780000|2024-07-22 08:59:40|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|11
1721638800000|2024-07-22 09:00:00|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|1
1721638810000|2024-07-22 09:00:10|2192.6|2192.3|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|15
1721638820000|2024-07-22 09:00:20|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.7|2192.4|6
1721638830000|2024-07-22 09:00:30|2192.8|2192.5|2192.4|2192.1|2192.8|2192.5|2192.4|2192.1|3
1721638840000|2024-07-22 09:00:40|2192.5|2192.2|2192.7|2192.4|2192.8|2192.5|2192.5|2192.2|2
1721638850000|2024-07-22 09:00:50|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|6
1721638860000|2024-07-22 09:01:00|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|5
1721638870000|2024-07-22 09:01:10|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.3|2192|13
1721638880000|2024-07-22 09:01:20|2192.6|2192.3|2192.6|2192.3|2192.7|2192.4|2192.6|2192.3|0
1721638890000|2024-07-22 09:01:30|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.6|2192.3|7
1721638900000|2024-07-22 09:01:40|2192.8|2192.5|2192.6|2192.3|2192.9|2192.6|2192.6|2192.3|5
1721638920000|2024-07-22 09:02:00|2192.7|2192.4|2192.8|2192.5|2192.8|2192.5|2192.7|2192.4|17
1721638930000|2024-07-22 09:02:10|2192.7|2192.4|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|7
1721638940000|2024-07-22 09:02:20|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|0
1721638950000|2024-07-22 09:02:30|2192.4|2192.1|2192.4|2192.1|2192.4|2192.1|2192.3|2192|0
1721638960000|2024-07-22 09:02:40|2192.3|2192|2192.1|2191.8|2192.3|2192|2192.1|2191.8|1
1721638970000|2024-07-22 09:02:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|0
1721638980000|2024-07-22 09:03:00|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|5
1721638990000|2024-07-22 09:03:10|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|4
1721639000000|2024-07-22 09:03:20|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|13
1721639010000|2024-07-22 09:03:30|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.3|2191|15
1721639020000|2024-07-22 09:03:40|2191.7|2191.4|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|3
1721639030000|2024-07-22 09:03:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|1
1721639040000|2024-07-22 09:04:00|2191.6|2191.3|2191.4|2191.1|2191.7|2191.4|2191.4|2191.1|11
1721639050000|2024-07-22 09:04:10|2191.3|2191|2191.1|2190.8|2191.3|2191|2191.1|2190.8|18
1721639060000|2024-07-22 09:04:20|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.8|2190.5|3
1721639070000|2024-07-22 09:04:30|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|0
1721639080000|2024-07-22 09:04:40|2190.8|2190.5|2191.1|2190.8|2191.1|2190.8|2190.8|2190.5|9
1721639090000|2024-07-22 09:04:50|||||||||5
1721639100000|2024-07-22 09:05:00|2191|2190.7|2191.2|2190.9|2191.4|2191.1|2191|2190.7|16
1721639120000|2024-07-22 09:05:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|3
1721639130000|2024-07-22 09:05:30|2191.5|2191.2|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|10
1721639140000|2024-07-22 09:05:40|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|6
1721639150000|2024-07-22 09:05:50|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|3
1721639160000|2024-07-22 09:06:00|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|2
1721639170000|2024-07-22 09:06:10|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|30
1721639180000|2024-07-22 09:06:20|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|2
1721639190000|2024-07-22 09:06:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.3|2191|2
1721639200000|2024-07-22 09:06:40|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|3
1721639210000|2024-07-22 09:06:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|3
1721639220000|2024-07-22 09:07:00|2191.6|2191.3|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|4
1721639230000|2024-07-22 09:07:10|2191.4|2191.1|2191.2|2190.9|2191.4|2191.1|2191.2|2190.9|2
1721639240000|2024-07-22 09:07:20|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|1
1721639260000|2024-07-22 09:07:40|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|6
1721639270000|2024-07-22 09:07:50|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.4|2191.1|3
1721639280000|2024-07-22 09:08:00|2191.4|2191.1|2191.7|2191.4|2191.7|2191.4|2191.4|2191.1|20
1721639290000|2024-07-22 09:08:10|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|0
1721639300000|2024-07-22 09:08:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|4
1721639310000|2024-07-22 09:08:30|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|3
1721639330000|2024-07-22 09:08:50|2191.5|2191.2|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|0
1721639340000|2024-07-22 09:09:00|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|0
1721639350000|2024-07-22 09:09:10|2191.6|2191.3|2191.5|2191.2|2191.6|2191.3|2191.5|2191.2|0
1721639370000|2024-07-22 09:09:30|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|0
1721639380000|2024-07-22 09:09:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1721639390000|2024-07-22 09:09:50|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|3
1721639400000|2024-07-22 09:10:00|2191.3|2191|2190.9|2190.6|2191.3|2191|2190.8|2190.5|8
1721639410000|2024-07-22 09:10:10|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|0
1721639420000|2024-07-22 09:10:20|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|2
1721639430000|2024-07-22 09:10:30|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.8|2190.5|3
1721639440000|2024-07-22 09:10:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|2
1721639460000|2024-07-22 09:11:00|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.1|2189.8|18
1721639470000|2024-07-22 09:11:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|0
1721639480000|2024-07-22 09:11:20|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|9
1721639490000|2024-07-22 09:11:30|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|5
1721639500000|2024-07-22 09:11:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1721639510000|2024-07-22 09:11:50|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|5
1721639520000|2024-07-22 09:12:00|2190.6|2190.3|2190.7|2190.4|2190.8|2190.5|2190.6|2190.3|1
1721639530000|2024-07-22 09:12:10|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|1
1721639540000|2024-07-22 09:12:20|||||||||4
1721639550000|2024-07-22 09:12:30|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|2
1721639560000|2024-07-22 09:12:40|2190.3|2190|2190.1|2189.8|2190.3|2190|2190|2189.7|12
1721639570000|2024-07-22 09:12:50|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|4
1721639580000|2024-07-22 09:13:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|0
1721639590000|2024-07-22 09:13:10|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.3|2190|4
1721639600000|2024-07-22 09:13:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|1
1721639610000|2024-07-22 09:13:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1721639620000|2024-07-22 09:13:40|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|4
1721639630000|2024-07-22 09:13:50|2190.8|2190.5|2190.9|2190.6|2191|2190.7|2190.8|2190.5|6
1721639640000|2024-07-22 09:14:00|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.9|2190.6|1
1721639660000|2024-07-22 09:14:20|2191|2190.7|2190.8|2190.5|2191|2190.7|2190.8|2190.5|5
1721639670000|2024-07-22 09:14:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1721639680000|2024-07-22 09:14:40|2190.8|2190.5|2190.7|2190.4|2190.8|2190.5|2190.7|2190.4|2
1721639690000|2024-07-22 09:14:50|||||||||4
1721639700000|2024-07-22 09:15:00|||||||||2
1721639710000|2024-07-22 09:15:10|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|17
1721639720000|2024-07-22 09:15:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|3
1721639730000|2024-07-22 09:15:30|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2
1721639740000|2024-07-22 09:15:40|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|13
1721639750000|2024-07-22 09:15:50|2190.6|2190.3|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|13
1721639760000|2024-07-22 09:16:00|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.1|2189.8|7
1721639770000|2024-07-22 09:16:10|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|2
1721639780000|2024-07-22 09:16:20|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|4
1721639790000|2024-07-22 09:16:30|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2190.3|2190|3
1721639800000|2024-07-22 09:16:40|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|1
1721639820000|2024-07-22 09:17:00|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|2
1721639840000|2024-07-22 09:17:20|||||||||1
1721639850000|2024-07-22 09:17:30|2190.5|2190.2|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|7
1721639860000|2024-07-22 09:17:40|2190.5|2190.2|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|6
1721639880000|2024-07-22 09:18:00|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|3
1721639900000|2024-07-22 09:18:20|2190.1|2189.8|2189.7|2189.4|2190.1|2189.8|2189.7|2189.4|8
1721639910000|2024-07-22 09:18:30|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|0
1721639920000|2024-07-22 09:18:40|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|8
1721639930000|2024-07-22 09:18:50|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|2
1721639940000|2024-07-22 09:19:00|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|0
1721639950000|2024-07-22 09:19:10|2189.3|2189|2189.4|2189.1|2189.4|2189.1|2189.3|2189|2
1721639960000|2024-07-22 09:19:20|2189.3|2189|2189.3|2189|2189.4|2189.1|2189.3|2189|0
1721639980000|2024-07-22 09:19:40|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|3
1721640000000|2024-07-22 09:20:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.5|2189.2|5
1721640010000|2024-07-22 09:20:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|8
1721640020000|2024-07-22 09:20:20|2189.8|2189.5|2189.7|2189.4|2189.8|2189.5|2189.7|2189.4|4
1721640030000|2024-07-22 09:20:30|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|0
1721640040000|2024-07-22 09:20:40|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|0
1721640050000|2024-07-22 09:20:50|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|4
1721640060000|2024-07-22 09:21:00|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|2189.4|2189.1|10
1721640070000|2024-07-22 09:21:10|2189.5|2189.2|2189.4|2189.1|2189.5|2189.2|2189.3|2189|2
1721640080000|2024-07-22 09:21:20|2189.7|2189.4|2189.8|2189.5|2189.8|2189.5|2189.6|2189.3|9
1721640090000|2024-07-22 09:21:30|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|0
1721640100000|2024-07-22 09:21:40|2189.6|2189.3|2189.5|2189.2|2189.6|2189.3|2189.5|2189.2|10
1721640110000|2024-07-22 09:21:50|2189.6|2189.3|2189.7|2189.4|2189.7|2189.4|2189.6|2189.3|3
1721640120000|2024-07-22 09:22:00|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|4
1721640130000|2024-07-22 09:22:10|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|0
1721640140000|2024-07-22 09:22:20|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|2189.5|2189.2|0
1721640150000|2024-07-22 09:22:30|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2189.6|2189.3|2
1721640170000|2024-07-22 09:22:50|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2189.4|2189.1|6
1721640180000|2024-07-22 09:23:00|2189.5|2189.2|2189.6|2189.3|2189.6|2189.3|2189.4|2189.1|1
1721640190000|2024-07-22 09:23:10|2189.5|2189.2|2189.7|2189.4|2189.8|2189.5|2189.5|2189.2|1
1721640200000|2024-07-22 09:23:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|3
1721640220000|2024-07-22 09:23:40|2189.7|2189.4|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|2
1721640230000|2024-07-22 09:23:50|2190|2189.7|2189.8|2189.5|2190|2189.7|2189.8|2189.5|8
1721640240000|2024-07-22 09:24:00|2189.9|2189.6|2189.8|2189.5|2189.9|2189.6|2189.8|2189.5|1
1721640250000|2024-07-22 09:24:10|||||||||25
1721640260000|2024-07-22 09:24:20|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|2
1721640270000|2024-07-22 09:24:30|2189.9|2189.6|2190|2189.7|2190|2189.7|2189.9|2189.6|1
1721640280000|2024-07-22 09:24:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|3
1721640290000|2024-07-22 09:24:50|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|0
1721640310000|2024-07-22 09:25:10|||||||||2
1721640320000|2024-07-22 09:25:20|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|2
1721640330000|2024-07-22 09:25:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|7
1721640340000|2024-07-22 09:25:40|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|2
1721640350000|2024-07-22 09:25:50|2190.3|2190|2190.6|2190.3|2190.6|2190.3|2190.3|2190|11
1721640360000|2024-07-22 09:26:00|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|6
1721640370000|2024-07-22 09:26:10|2190.3|2190|2190.3|2190|2190.4|2190.1|2190.3|2190|0
1721640380000|2024-07-22 09:26:20|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|7
1721640390000|2024-07-22 09:26:30|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|5
1721640400000|2024-07-22 09:26:40|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|2
1721640410000|2024-07-22 09:26:50|||||||||1
1721640430000|2024-07-22 09:27:10|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|3
1721640440000|2024-07-22 09:27:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|3
1721640450000|2024-07-22 09:27:30|||||||||1
1721640460000|2024-07-22 09:27:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|4
1721640470000|2024-07-22 09:27:50|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|6
1721640480000|2024-07-22 09:28:00|2191|2190.7|2191.1|2190.8|2191.2|2190.9|2191|2190.7|8
1721640490000|2024-07-22 09:28:10|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1721640500000|2024-07-22 09:28:20|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1721640510000|2024-07-22 09:28:30|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|2
1721640520000|2024-07-22 09:28:40|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|0
1721640530000|2024-07-22 09:28:50|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|8
1721640540000|2024-07-22 09:29:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|1
1721640570000|2024-07-22 09:29:30|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|1
1721640600000|2024-07-22 09:30:00|2190.9|2190.6|2190.8|2190.5|2191|2190.7|2190.8|2190.5|7
1721640610000|2024-07-22 09:30:10|2190.9|2190.6|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|1
1721640630000|2024-07-22 09:30:30|||||||||3
1721640640000|2024-07-22 09:30:40|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.4|2190.1|5
1721640650000|2024-07-22 09:30:50|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|2
1721640660000|2024-07-22 09:31:00|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|2
1721640670000|2024-07-22 09:31:10|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2190|2189.7|11
1721640680000|2024-07-22 09:31:20|2190.1|2189.8|2190.4|2190.1|2190.4|2190.1|2190|2189.7|7
1721640690000|2024-07-22 09:31:30|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|0
1721640700000|2024-07-22 09:31:40|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|4
1721640710000|2024-07-22 09:31:50|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|0
1721640720000|2024-07-22 09:32:00|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|0
1721640730000|2024-07-22 09:32:10|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|4
1721640770000|2024-07-22 09:32:50|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2
1721640780000|2024-07-22 09:33:00|2190.5|2190.2|2190.7|2190.4|2190.7|2190.4|2190.5|2190.2|4
1721640790000|2024-07-22 09:33:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|0
1721640800000|2024-07-22 09:33:20|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|2190.7|2190.4|0
1721640810000|2024-07-22 09:33:30|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|0
1721640820000|2024-07-22 09:33:40|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|5
1721640830000|2024-07-22 09:33:50|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|0
1721640840000|2024-07-22 09:34:00|2190.4|2190.1|2190.5|2190.2|2190.5|2190.2|2190.4|2190.1|2
1721640850000|2024-07-22 09:34:10|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|0
1721640870000|2024-07-22 09:34:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|0
1721640880000|2024-07-22 09:34:40|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|0
1721640890000|2024-07-22 09:34:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2
1721640900000|2024-07-22 09:35:00|2191|2190.7|2190.9|2190.6|2191|2190.7|2190.8|2190.5|5
1721640910000|2024-07-22 09:35:10|2190.8|2190.5|2190.8|2190.5|2190.9|2190.6|2190.8|2190.5|0
1721640920000|2024-07-22 09:35:20|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|0
1721640940000|2024-07-22 09:35:40|2191|2190.7|2191.1|2190.8|2191.2|2190.9|2191|2190.7|1
1721640950000|2024-07-22 09:35:50|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|1
1721640970000|2024-07-22 09:36:10|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|3
1721640980000|2024-07-22 09:36:20|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|1
1721640990000|2024-07-22 09:36:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|1
1721641000000|2024-07-22 09:36:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1721641030000|2024-07-22 09:37:10|2191.1|2190.8|2191|2190.7|2191.2|2190.9|2191|2190.7|3
1721641040000|2024-07-22 09:37:20|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|1
1721641060000|2024-07-22 09:37:40|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|8
1721641070000|2024-07-22 09:37:50|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|1
1721641080000|2024-07-22 09:38:00|2191.5|2191.2|2191.1|2190.8|2191.5|2191.2|2191.1|2190.8|3
1721641090000|2024-07-22 09:38:10|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191|2190.7|4
1721641100000|2024-07-22 09:38:20|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|1
1721641110000|2024-07-22 09:38:30|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|0
1721641120000|2024-07-22 09:38:40|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|0
1721641130000|2024-07-22 09:38:50|2191.1|2190.8|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|2
1721641140000|2024-07-22 09:39:00|2191.1|2190.8|2191.1|2190.8|2191.3|2191|2191.1|2190.8|6
1721641150000|2024-07-22 09:39:10|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.1|2190.8|5
1721641160000|2024-07-22 09:39:20|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.8|2190.5|6
1721641170000|2024-07-22 09:39:30|2190.5|2190.2|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|1
1721641190000|2024-07-22 09:39:50|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|2
1721641200000|2024-07-22 09:40:00|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|0
1721641210000|2024-07-22 09:40:10|2190.4|2190.1|2190.4|2190.1|2190.5|2190.2|2190.4|2190.1|0
1721641220000|2024-07-22 09:40:20|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|0
1721641240000|2024-07-22 09:40:40|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|1
1721641250000|2024-07-22 09:40:50|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|1
1721641260000|2024-07-22 09:41:00|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|2190.5|2190.2|3
1721641270000|2024-07-22 09:41:10|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|0
1721641290000|2024-07-22 09:41:30|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.7|2190.4|7
1721641300000|2024-07-22 09:41:40|2190.6|2190.3|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|29
1721641310000|2024-07-22 09:41:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190|2189.7|2
1721641320000|2024-07-22 09:42:00|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.2|2189.9|0
1721641330000|2024-07-22 09:42:10|2190.1|2189.8|2189.3|2189|2190.1|2189.8|2189.2|2188.9|62
1721641340000|2024-07-22 09:42:20|2189.4|2189.1|2189.3|2189|2189.4|2189.1|2189.3|2189|7
1721641350000|2024-07-22 09:42:30|2189.4|2189.1|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|20
1721641360000|2024-07-22 09:42:40|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2189.9|2189.6|2
1721641370000|2024-07-22 09:42:50|2190|2189.7|2190|2189.7|2190|2189.7|2190|2189.7|2
1721641380000|2024-07-22 09:43:00|2189.8|2189.5|2190.1|2189.8|2190.1|2189.8|2189.7|2189.4|18
1721641390000|2024-07-22 09:43:10|2190.2|2189.9|2189.9|2189.6|2190.2|2189.9|2189.9|2189.6|11
1721641400000|2024-07-22 09:43:20|2190.1|2189.8|2190.2|2189.9|2190.4|2190.1|2190.1|2189.8|10
1721641420000|2024-07-22 09:43:40|2190.3|2190|2190.4|2190.1|2190.4|2190.1|2190.3|2190|0
1721641440000|2024-07-22 09:44:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|5
1721641450000|2024-07-22 09:44:10|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|0
1721641460000|2024-07-22 09:44:20|2190.5|2190.2|2190.3|2190|2190.5|2190.2|2190.3|2190|2
1721641470000|2024-07-22 09:44:30|2190.4|2190.1|2190.2|2189.9|2190.6|2190.3|2190.2|2189.9|32
1721641480000|2024-07-22 09:44:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1721641500000|2024-07-22 09:45:00|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2190|2189.7|3
1721641510000|2024-07-22 09:45:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|23
1721641520000|2024-07-22 09:45:20|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|2189.8|2189.5|12
1721641530000|2024-07-22 09:45:30|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|0
1721641580000|2024-07-22 09:46:20|2190.1|2189.8|2190|2189.7|2190.1|2189.8|2189.9|2189.6|4
1721641600000|2024-07-22 09:46:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|0
1721641610000|2024-07-22 09:46:50|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2190.2|2189.9|1
1721641620000|2024-07-22 09:47:00|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.3|2190|2
1721641660000|2024-07-22 09:47:40|2190.4|2190.1|2190.3|2190|2190.4|2190.1|2190.3|2190|3
1721641670000|2024-07-22 09:47:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|6
1721641690000|2024-07-22 09:48:10|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|3
1721641700000|2024-07-22 09:48:20|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1721641710000|2024-07-22 09:48:30|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190.6|2190.3|0
1721641720000|2024-07-22 09:48:40|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|2
1721641740000|2024-07-22 09:49:00|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2
1721641750000|2024-07-22 09:49:10|2190.9|2190.6|2190.6|2190.3|2190.9|2190.6|2190.6|2190.3|5
1721641760000|2024-07-22 09:49:20|||||||||1
1721641770000|2024-07-22 09:49:30|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|3
1721641780000|2024-07-22 09:49:40|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|12
1721641790000|2024-07-22 09:49:50|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.2|2190.9|2
1721641800000|2024-07-22 09:50:00|2191.4|2191.1|2191.5|2191.2|2191.5|2191.2|2191.3|2191|14
1721641810000|2024-07-22 09:50:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|3
1721641820000|2024-07-22 09:50:20|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.2|2190.9|2
1721641830000|2024-07-22 09:50:30|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.7|2190.4|3
1721641840000|2024-07-22 09:50:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|0
1721641850000|2024-07-22 09:50:50|2190.9|2190.6|2191|2190.7|2191|2190.7|2190.9|2190.6|6
1721641860000|2024-07-22 09:51:00|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|4
1721641870000|2024-07-22 09:51:10|2191.2|2190.9|2191.3|2191|2191.3|2191|2191.1|2190.8|4
1721641880000|2024-07-22 09:51:20|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|11
1721641890000|2024-07-22 09:51:30|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|3
1721641910000|2024-07-22 09:51:50|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|0
1721641920000|2024-07-22 09:52:00|2191.2|2190.9|2191.1|2190.8|2191.2|2190.9|2191.1|2190.8|1
1721641930000|2024-07-22 09:52:10|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.1|2190.8|1
1721641940000|2024-07-22 09:52:20|2191.3|2191|2191.3|2191|2191.3|2191|2191.2|2190.9|0
1721641950000|2024-07-22 09:52:30|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|1
1721641960000|2024-07-22 09:52:40|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|1
1721641970000|2024-07-22 09:52:50|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|1
1721641980000|2024-07-22 09:53:00|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|0
1721641990000|2024-07-22 09:53:10|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1721642000000|2024-07-22 09:53:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|1
1721642010000|2024-07-22 09:53:30|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|0
1721642020000|2024-07-22 09:53:40|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.3|2191|6
1721642030000|2024-07-22 09:53:50|2191.4|2191.1|2191.6|2191.3|2191.7|2191.4|2191.3|2191|8
1721642040000|2024-07-22 09:54:00|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|0
1721642050000|2024-07-22 09:54:10|2191.6|2191.3|2191.4|2191.1|2191.6|2191.3|2191.4|2191.1|3
1721642060000|2024-07-22 09:54:20|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|1
1721642070000|2024-07-22 09:54:30|2191.2|2190.9|2191.2|2190.9|2191.3|2191|2191.2|2190.9|2
1721642080000|2024-07-22 09:54:40|2191.3|2191|2191.4|2191.1|2191.5|2191.2|2191.3|2191|2
1721642090000|2024-07-22 09:54:50|2191.5|2191.2|2191.4|2191.1|2191.5|2191.2|2191.4|2191.1|0
1721642100000|2024-07-22 09:55:00|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|0
1721642110000|2024-07-22 09:55:10|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.3|2191|2
1721642120000|2024-07-22 09:55:20|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.3|2191|1
1721642160000|2024-07-22 09:56:00|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|2191.4|2191.1|0
1721642170000|2024-07-22 09:56:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.2|2190.9|3
1721642180000|2024-07-22 09:56:20|2191.2|2190.9|2191.2|2190.9|2191.5|2191.2|2191.1|2190.8|30
1721642190000|2024-07-22 09:56:30|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.3|2191|7
1721642200000|2024-07-22 09:56:40|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|4
1721642210000|2024-07-22 09:56:50|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|2
1721642220000|2024-07-22 09:57:00|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.5|2191.2|6
1721642230000|2024-07-22 09:57:10|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|2
1721642240000|2024-07-22 09:57:20|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|0
1721642250000|2024-07-22 09:57:30|||||||||3
1721642260000|2024-07-22 09:57:40|||||||||7
1721642270000|2024-07-22 09:57:50|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|3
1721642290000|2024-07-22 09:58:10|2191.8|2191.5|2191.7|2191.4|2191.8|2191.5|2191.7|2191.4|1
1721642300000|2024-07-22 09:58:20|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.5|2191.2|2
1721642310000|2024-07-22 09:58:30|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|3
1721642320000|2024-07-22 09:58:40|2191.8|2191.5|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|2
1721642330000|2024-07-22 09:58:50|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.8|2191.5|1
1721642340000|2024-07-22 09:59:00|2191.9|2191.6|2191.6|2191.3|2191.9|2191.6|2191.6|2191.3|5
1721642350000|2024-07-22 09:59:10|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1721642360000|2024-07-22 09:59:20|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|1
1721642370000|2024-07-22 09:59:30|2191.9|2191.6|2192.4|2192.1|2192.4|2192.1|2191.9|2191.6|14
1721642380000|2024-07-22 09:59:40|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|6
1721642390000|2024-07-22 09:59:50|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|4
1721642400000|2024-07-22 10:00:00|2192|2191.7|2192|2191.7|2192.1|2191.8|2191.9|2191.6|16
1721642410000|2024-07-22 10:00:10|2192.1|2191.8|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|3
1721642420000|2024-07-22 10:00:20|2191.9|2191.6|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|1
1721642430000|2024-07-22 10:00:30|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|0
1721642440000|2024-07-22 10:00:40|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|5
1721642450000|2024-07-22 10:00:50|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|7
1721642460000|2024-07-22 10:01:00|2191.7|2191.4|2191.8|2191.5|2191.9|2191.6|2191.7|2191.4|2
1721642470000|2024-07-22 10:01:10|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|0
1721642490000|2024-07-22 10:01:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|0
1721642500000|2024-07-22 10:01:40|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192|2191.7|8
1721642510000|2024-07-22 10:01:50|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.9|2191.6|1
1721642520000|2024-07-22 10:02:00|2192|2191.7|2192|2191.7|2192|2191.7|2191.9|2191.6|0
1721642530000|2024-07-22 10:02:10|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.8|2191.5|4
1721642540000|2024-07-22 10:02:20|2191.8|2191.5|2192|2191.7|2192|2191.7|2191.8|2191.5|4
1721642550000|2024-07-22 10:02:30|2191.9|2191.6|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|34
1721642560000|2024-07-22 10:02:40|2192.3|2192|2192.3|2192|2192.4|2192.1|2192.3|2192|17
1721642570000|2024-07-22 10:02:50|2192.5|2192.2|2192.3|2192|2192.5|2192.2|2192.3|2192|28
1721642580000|2024-07-22 10:03:00|2192.2|2191.9|2192|2191.7|2192.2|2191.9|2191.9|2191.6|8
1721642590000|2024-07-22 10:03:10|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.8|2191.5|16
1721642600000|2024-07-22 10:03:20|2192.1|2191.8|2192.1|2191.8|2192.3|2192|2192|2191.7|18
1721642610000|2024-07-22 10:03:30|2192|2191.7|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|1
1721642620000|2024-07-22 10:03:40|2192|2191.7|2192.1|2191.8|2192.2|2191.9|2192|2191.7|18
1721642630000|2024-07-22 10:03:50|2192|2191.7|2192.2|2191.9|2192.2|2191.9|2192|2191.7|1
1721642640000|2024-07-22 10:04:00|2192|2191.7|2192|2191.7|2192.1|2191.8|2192|2191.7|1
1721642650000|2024-07-22 10:04:10|2191.7|2191.4|2191.8|2191.5|2191.8|2191.5|2191.7|2191.4|3
1721642660000|2024-07-22 10:04:20|2191.7|2191.4|2191.6|2191.3|2191.7|2191.4|2191.5|2191.2|2
1721642670000|2024-07-22 10:04:30|2191.7|2191.4|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|12
1721642680000|2024-07-22 10:04:40|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|3
1721642690000|2024-07-22 10:04:50|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|1
1721642700000|2024-07-22 10:05:00|2191.3|2191|2191.7|2191.4|2191.7|2191.4|2191.3|2191|4
1721642710000|2024-07-22 10:05:10|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.8|2191.5|1
1721642720000|2024-07-22 10:05:20|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|1
1721642730000|2024-07-22 10:05:30|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|0
1721642740000|2024-07-22 10:05:40|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|25
1721642750000|2024-07-22 10:05:50|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.5|2192.2|1
1721642760000|2024-07-22 10:06:00|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|6
1721642780000|2024-07-22 10:06:20|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|0
1721642790000|2024-07-22 10:06:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2
1721642800000|2024-07-22 10:06:40|||||||||1
1721642810000|2024-07-22 10:06:50|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|121
1721642830000|2024-07-22 10:07:10|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|14
1721642840000|2024-07-22 10:07:20|2192.6|2192.3|2193.3|2193|2193.3|2193|2192.6|2192.3|32
1721642850000|2024-07-22 10:07:30|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|3
1721642860000|2024-07-22 10:07:40|2193.2|2192.9|2193|2192.7|2193.3|2193|2193|2192.7|3
1721642870000|2024-07-22 10:07:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|1
1721642880000|2024-07-22 10:08:00|2193|2192.7|2193|2192.7|2193|2192.7|2193|2192.7|6
1721642890000|2024-07-22 10:08:10|||||||||2
1721642900000|2024-07-22 10:08:20|||||||||1
1721642910000|2024-07-22 10:08:30|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|6
1721642920000|2024-07-22 10:08:40|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|0
1721642930000|2024-07-22 10:08:50|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|0
1721642940000|2024-07-22 10:09:00|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|0
1721642950000|2024-07-22 10:09:10|2192.7|2192.4|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|0
1721642960000|2024-07-22 10:09:20|2192.5|2192.2|2191.9|2191.6|2192.5|2192.2|2191.9|2191.6|95
1721642970000|2024-07-22 10:09:30|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|3
1721642980000|2024-07-22 10:09:40|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.9|2191.6|1
1721643000000|2024-07-22 10:10:00|2192.1|2191.8|2191.9|2191.6|2192.1|2191.8|2191.9|2191.6|18
1721643010000|2024-07-22 10:10:10|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|2
1721643020000|2024-07-22 10:10:20|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|2191.7|2191.4|5
1721643030000|2024-07-22 10:10:30|2191.4|2191.1|2191.6|2191.3|2191.6|2191.3|2191.2|2190.9|25
1721643040000|2024-07-22 10:10:40|2191.8|2191.5|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|18
1721643050000|2024-07-22 10:10:50|||||||||2
1721643060000|2024-07-22 10:11:00|2191.7|2191.4|2191.3|2191|2191.7|2191.4|2191.2|2190.9|5
1721643070000|2024-07-22 10:11:10|2191.2|2190.9|2190.9|2190.6|2191.2|2190.9|2190.9|2190.6|3
1721643080000|2024-07-22 10:11:20|2190.8|2190.5|2190.7|2190.4|2190.9|2190.6|2190.7|2190.4|4
1721643090000|2024-07-22 10:11:30|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|2
1721643100000|2024-07-22 10:11:40|||||||||2
1721643110000|2024-07-22 10:11:50|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|6
1721643120000|2024-07-22 10:12:00|||||||||4
1721643130000|2024-07-22 10:12:10|2190.7|2190.4|2190.6|2190.3|2190.7|2190.4|2190.6|2190.3|2
1721643140000|2024-07-22 10:12:20|||||||||2
1721643150000|2024-07-22 10:12:30|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|0
1721643160000|2024-07-22 10:12:40|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|5
1721643170000|2024-07-22 10:12:50|2190.3|2190|2190.1|2189.8|2190.3|2190|2190|2189.7|5
1721643180000|2024-07-22 10:13:00|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1721643190000|2024-07-22 10:13:10|2190|2189.7|2190.3|2190|2190.3|2190|2190|2189.7|7
1721643200000|2024-07-22 10:13:20|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|1
1721643210000|2024-07-22 10:13:30|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|0
1721643220000|2024-07-22 10:13:40|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|2190.4|2190.1|11
1721643230000|2024-07-22 10:13:50|2190.5|2190.2|2190.1|2189.8|2190.5|2190.2|2190.1|2189.8|8
1721643240000|2024-07-22 10:14:00|2190.2|2189.9|2190.3|2190|2190.3|2190|2190.2|2189.9|2
1721643250000|2024-07-22 10:14:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1721643260000|2024-07-22 10:14:20|2190.3|2190|2190.1|2189.8|2190.3|2190|2190.1|2189.8|2
1721643270000|2024-07-22 10:14:30|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|1
1721643290000|2024-07-22 10:14:50|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|1
1721643300000|2024-07-22 10:15:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|8
1721643310000|2024-07-22 10:15:10|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2190.1|2189.8|6
1721643320000|2024-07-22 10:15:20|||||||||1
1721643330000|2024-07-22 10:15:30|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|3
1721643360000|2024-07-22 10:16:00|||||||||2
1721643370000|2024-07-22 10:16:10|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.1|2189.8|13
1721643380000|2024-07-22 10:16:20|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|3
1721643390000|2024-07-22 10:16:30|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|2190.2|2189.9|3
1721643400000|2024-07-22 10:16:40|||||||||1
1721643410000|2024-07-22 10:16:50|2190.3|2190|2190.2|2189.9|2190.3|2190|2190.2|2189.9|1
1721643420000|2024-07-22 10:17:00|2190.3|2190|2190.5|2190.2|2190.5|2190.2|2190.2|2189.9|13
1721643430000|2024-07-22 10:17:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.5|2190.2|4
1721643440000|2024-07-22 10:17:20|2190.7|2190.4|2190.8|2190.5|2190.8|2190.5|2190.7|2190.4|1
1721643460000|2024-07-22 10:17:40|2190.9|2190.6|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|5
1721643470000|2024-07-22 10:17:50|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|2191.2|2190.9|3
1721643480000|2024-07-22 10:18:00|2191|2190.7|2191.2|2190.9|2191.2|2190.9|2191|2190.7|10
1721643490000|2024-07-22 10:18:10|2191.3|2191|2191.3|2191|2191.3|2191|2191.3|2191|3
1721643500000|2024-07-22 10:18:20|2191.2|2190.9|2191.4|2191.1|2191.4|2191.1|2191.2|2190.9|4
1721643510000|2024-07-22 10:18:30|2191.3|2191|2191.4|2191.1|2191.4|2191.1|2191.3|2191|1
1721643520000|2024-07-22 10:18:40|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.3|2191|15
1721643540000|2024-07-22 10:19:00|2191.4|2191.1|2190.9|2190.6|2191.4|2191.1|2190.9|2190.6|13
1721643550000|2024-07-22 10:19:10|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|1
1721643570000|2024-07-22 10:19:30|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|0
1721643590000|2024-07-22 10:19:50|||||||||6
1721643600000|2024-07-22 10:20:00|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2190.7|2190.4|14
1721643610000|2024-07-22 10:20:10|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|2190.6|2190.3|0
1721643620000|2024-07-22 10:20:20|2190.4|2190.1|2190.6|2190.3|2190.6|2190.3|2190.4|2190.1|4
1721643630000|2024-07-22 10:20:30|2190.5|2190.2|2190.9|2190.6|2190.9|2190.6|2190.4|2190.1|10
1721643640000|2024-07-22 10:20:40|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|2190.8|2190.5|5
1721643650000|2024-07-22 10:20:50|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|5
1721643660000|2024-07-22 10:21:00|2191|2190.7|2191.1|2190.8|2191.2|2190.9|2191|2190.7|0
1721643700000|2024-07-22 10:21:40|2191|2190.7|2191|2190.7|2191|2190.7|2191|2190.7|1
1721643710000|2024-07-22 10:21:50|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|3
1721643730000|2024-07-22 10:22:10|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|9
1721643740000|2024-07-22 10:22:20|2191|2190.7|2191.1|2190.8|2191.1|2190.8|2191|2190.7|5
1721643750000|2024-07-22 10:22:30|2191|2190.7|2191.2|2190.9|2191.3|2191|2191|2190.7|12
1721643760000|2024-07-22 10:22:40|2191.3|2191|2191.2|2190.9|2191.3|2191|2191.2|2190.9|1
1721643770000|2024-07-22 10:22:50|2191.1|2190.8|2190.9|2190.6|2191.1|2190.8|2190.9|2190.6|32
1721643780000|2024-07-22 10:23:00|2190.8|2190.5|2190.9|2190.6|2190.9|2190.6|2190.8|2190.5|8
1721643790000|2024-07-22 10:23:10|2191|2190.7|2191|2190.7|2191|2190.7|2190.9|2190.6|0
1721643800000|2024-07-22 10:23:20|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.9|2190.6|0
1721643810000|2024-07-22 10:23:30|2191|2190.7|2191.6|2191.3|2191.8|2191.5|2191|2190.7|138
1721643820000|2024-07-22 10:23:40|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|5
1721643830000|2024-07-22 10:23:50|2191.6|2191.3|2191.7|2191.4|2191.7|2191.4|2191.6|2191.3|10
1721643850000|2024-07-22 10:24:10|2191.9|2191.6|2191.9|2191.6|2192|2191.7|2191.9|2191.6|21
1721643860000|2024-07-22 10:24:20|2191.8|2191.5|2191.9|2191.6|2191.9|2191.6|2191.7|2191.4|7
1721643870000|2024-07-22 10:24:30|2192|2191.7|2191.9|2191.6|2192|2191.7|2191.9|2191.6|1
1721643880000|2024-07-22 10:24:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|31
1721643890000|2024-07-22 10:24:50|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|16
1721643900000|2024-07-22 10:25:00|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192.2|2191.9|5
1721643920000|2024-07-22 10:25:20|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192|2191.7|3
1721643930000|2024-07-22 10:25:30|2192.3|2192|2192.2|2191.9|2192.3|2192|2192.2|2191.9|2
1721643940000|2024-07-22 10:25:40|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|0
1721643950000|2024-07-22 10:25:50|||||||||1
1721643960000|2024-07-22 10:26:00|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|2192.1|2191.8|9
1721643970000|2024-07-22 10:26:10|2192.3|2192|2192.6|2192.3|2192.6|2192.3|2192.3|2192|8
1721643980000|2024-07-22 10:26:20|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|2
1721644000000|2024-07-22 10:26:40|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|0
1721644010000|2024-07-22 10:26:50|2192.4|2192.1|2192.2|2191.9|2192.4|2192.1|2192.2|2191.9|2
1721644020000|2024-07-22 10:27:00|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|2191.9|2191.6|4
1721644030000|2024-07-22 10:27:10|2192|2191.7|2192|2191.7|2192.1|2191.8|2192|2191.7|8
1721644060000|2024-07-22 10:27:40|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|1
1721644070000|2024-07-22 10:27:50|2192|2191.7|2192|2191.7|2192|2191.7|2192|2191.7|3
1721644080000|2024-07-22 10:28:00|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|0
1721644090000|2024-07-22 10:28:10|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|2
1721644100000|2024-07-22 10:28:20|2192.1|2191.8|2192|2191.7|2192.1|2191.8|2192|2191.7|1
1721644110000|2024-07-22 10:28:30|2192.1|2191.8|2191.8|2191.5|2192.1|2191.8|2191.8|2191.5|4
1721644120000|2024-07-22 10:28:40|2191.9|2191.6|2192|2191.7|2192|2191.7|2191.9|2191.6|5
1721644130000|2024-07-22 10:28:50|2192.1|2191.8|2192.1|2191.8|2192.2|2191.9|2192|2191.7|0
1721644140000|2024-07-22 10:29:00|2192.2|2191.9|2192.1|2191.8|2192.2|2191.9|2192|2191.7|6
1721644160000|2024-07-22 10:29:20|2191.9|2191.6|2192.1|2191.8|2192.1|2191.8|2191.9|2191.6|4
1721644170000|2024-07-22 10:29:30|2192.2|2191.9|2192.2|2191.9|2192.2|2191.9|2192.1|2191.8|0
1721644180000|2024-07-22 10:29:40|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.2|2191.9|4
1721644190000|2024-07-22 10:29:50|2192.6|2192.3|2192.5|2192.2|2192.6|2192.3|2192.5|2192.2|0
1721644200000|2024-07-22 10:30:00|2192.6|2192.3|2192.5|2192.2|2192.7|2192.4|2192.4|2192.1|1
1721644210000|2024-07-22 10:30:10|2192.4|2192.1|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|1
1721644220000|2024-07-22 10:30:20|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2192.6|2192.3|2
1721644230000|2024-07-22 10:30:30|2192.4|2192.1|2192.7|2192.4|2192.7|2192.4|2192.4|2192.1|0
1721644240000|2024-07-22 10:30:40|2192.8|2192.5|2192.9|2192.6|2192.9|2192.6|2192.8|2192.5|10
1721644250000|2024-07-22 10:30:50|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|2192.8|2192.5|4
1721644260000|2024-07-22 10:31:00|2192.9|2192.6|2192.8|2192.5|2192.9|2192.6|2192.8|2192.5|1
1721644270000|2024-07-22 10:31:10|2192.9|2192.6|2193|2192.7|2193.1|2192.8|2192.9|2192.6|2
1721644280000|2024-07-22 10:31:20|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|0
1721644310000|2024-07-22 10:31:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|10
1721644320000|2024-07-22 10:32:00|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|4
1721644330000|2024-07-22 10:32:10|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.9|2192.6|1
1721644340000|2024-07-22 10:32:20|2193|2192.7|2192.8|2192.5|2193|2192.7|2192.8|2192.5|18
1721644350000|2024-07-22 10:32:30|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|0
1721644360000|2024-07-22 10:32:40|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.7|2192.4|31
1721644370000|2024-07-22 10:32:50|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193|2192.7|6
1721644380000|2024-07-22 10:33:00|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2193|2192.7|7
1721644390000|2024-07-22 10:33:10|2193.2|2192.9|2192.7|2192.4|2193.2|2192.9|2192.6|2192.3|6
1721644400000|2024-07-22 10:33:20|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|1
1721644410000|2024-07-22 10:33:30|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|0
1721644420000|2024-07-22 10:33:40|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|0
1721644430000|2024-07-22 10:33:50|2192.2|2191.9|2192.1|2191.8|2192.3|2192|2192.1|2191.8|6
1721644440000|2024-07-22 10:34:00|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2192.2|2191.9|6
1721644450000|2024-07-22 10:34:10|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|5
1721644480000|2024-07-22 10:34:40|2192.3|2192|2192.4|2192.1|2192.4|2192.1|2192.3|2192|1
1721644490000|2024-07-22 10:34:50|2192.6|2192.3|2192.7|2192.4|2192.7|2192.4|2192.6|2192.3|9
1721644500000|2024-07-22 10:35:00|2192.6|2192.3|2192.4|2192.1|2192.6|2192.3|2192.4|2192.1|1
1721644510000|2024-07-22 10:35:10|2192.5|2192.2|2192.4|2192.1|2192.5|2192.2|2192.3|2192|3
1721644520000|2024-07-22 10:35:20|2192.3|2192|2192.5|2192.2|2192.5|2192.2|2192.3|2192|5
1721644540000|2024-07-22 10:35:40|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.3|2192|7
1721644550000|2024-07-22 10:35:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|1
1721644560000|2024-07-22 10:36:00|2192.4|2192.1|2192.4|2192.1|2192.5|2192.2|2192.4|2192.1|3
1721644570000|2024-07-22 10:36:10|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|1
1721644580000|2024-07-22 10:36:20|2192.6|2192.3|2193.2|2192.9|2193.2|2192.9|2192.6|2192.3|14
1721644590000|2024-07-22 10:36:30|2193.3|2193|2193|2192.7|2193.3|2193|2193|2192.7|5
1721644600000|2024-07-22 10:36:40|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.9|2192.6|0
1721644610000|2024-07-22 10:36:50|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|0
1721644620000|2024-07-22 10:37:00|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.8|2192.5|1
1721644630000|2024-07-22 10:37:10|2192.8|2192.5|2193.2|2192.9|2193.2|2192.9|2192.8|2192.5|2
1721644640000|2024-07-22 10:37:20|2193.3|2193|2193.4|2193.1|2193.4|2193.1|2193.3|2193|3
1721644660000|2024-07-22 10:37:40|2193.5|2193.2|2193.9|2193.6|2194|2193.7|2193.5|2193.2|36
1721644670000|2024-07-22 10:37:50|2194|2193.7|2194|2193.7|2194|2193.7|2193.9|2193.6|4
1721644680000|2024-07-22 10:38:00|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|12
1721644690000|2024-07-22 10:38:10|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|1
1721644700000|2024-07-22 10:38:20|2194|2193.7|2194.2|2193.9|2194.2|2193.9|2194|2193.7|7
1721644710000|2024-07-22 10:38:30|2194.1|2193.8|2194.1|2193.8|2194.3|2194|2194.1|2193.8|8
1721644720000|2024-07-22 10:38:40|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|0
1721644730000|2024-07-22 10:38:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1721644740000|2024-07-22 10:39:00|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|14
1721644750000|2024-07-22 10:39:10|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.3|2194|33
1721644760000|2024-07-22 10:39:20|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.2|2193.9|8
1721644770000|2024-07-22 10:39:30|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|2
1721644780000|2024-07-22 10:39:40|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|15
1721644790000|2024-07-22 10:39:50|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|0
1721644800000|2024-07-22 10:40:00|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.8|2193.5|3
1721644810000|2024-07-22 10:40:10|2193.9|2193.6|2193.9|2193.6|2194|2193.7|2193.9|2193.6|3
1721644820000|2024-07-22 10:40:20|2194|2193.7|2194|2193.7|2194|2193.7|2193.9|2193.6|2
1721644840000|2024-07-22 10:40:40|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|2
1721644850000|2024-07-22 10:40:50|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|6
1721644860000|2024-07-22 10:41:00|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|4
1721644870000|2024-07-22 10:41:10|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1721644890000|2024-07-22 10:41:30|||||||||2
1721644900000|2024-07-22 10:41:40|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|7
1721644910000|2024-07-22 10:41:50|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|7
1721644920000|2024-07-22 10:42:00|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.8|2193.5|0
1721644930000|2024-07-22 10:42:10|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|22
1721644940000|2024-07-22 10:42:20|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|0
1721644950000|2024-07-22 10:42:30|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|4
1721644960000|2024-07-22 10:42:40|||||||||3
1721644970000|2024-07-22 10:42:50|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|4
1721644980000|2024-07-22 10:43:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|3
1721644990000|2024-07-22 10:43:10|2194.5|2194.2|2194.5|2194.2|2194.6|2194.3|2194.5|2194.2|21
1721645010000|2024-07-22 10:43:30|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|7
1721645020000|2024-07-22 10:43:40|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.1|2193.8|10
1721645030000|2024-07-22 10:43:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.2|2193.9|3
1721645040000|2024-07-22 10:44:00|2194.2|2193.9|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|2
1721645050000|2024-07-22 10:44:10|2194.3|2194|2194.4|2194.1|2194.4|2194.1|2194.3|2194|3
1721645060000|2024-07-22 10:44:20|2194.3|2194|2194.3|2194|2194.4|2194.1|2194.3|2194|0
1721645070000|2024-07-22 10:44:30|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.3|2194|1
1721645080000|2024-07-22 10:44:40|2194.5|2194.2|2194.6|2194.3|2194.7|2194.4|2194.4|2194.1|8
1721645090000|2024-07-22 10:44:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1721645100000|2024-07-22 10:45:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|1
1721645110000|2024-07-22 10:45:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2
1721645120000|2024-07-22 10:45:20|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|4
1721645130000|2024-07-22 10:45:30|2194.4|2194.1|2194.3|2194|2194.5|2194.2|2194.3|2194|7
1721645160000|2024-07-22 10:46:00|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|3
1721645170000|2024-07-22 10:46:10|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2194.3|2194|4
1721645180000|2024-07-22 10:46:20|2194.2|2193.9|2194.3|2194|2194.3|2194|2194.2|2193.9|5
1721645190000|2024-07-22 10:46:30|||||||||1
1721645200000|2024-07-22 10:46:40|||||||||2
1721645210000|2024-07-22 10:46:50|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1721645220000|2024-07-22 10:47:00|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|13
1721645230000|2024-07-22 10:47:10|||||||||4
1721645240000|2024-07-22 10:47:20|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|3
1721645250000|2024-07-22 10:47:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|0
1721645280000|2024-07-22 10:48:00|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|3
1721645290000|2024-07-22 10:48:10|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|3
1721645300000|2024-07-22 10:48:20|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|7
1721645310000|2024-07-22 10:48:30|2194.8|2194.5|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|7
1721645320000|2024-07-22 10:48:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721645330000|2024-07-22 10:48:50|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|3
1721645340000|2024-07-22 10:49:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|0
1721645350000|2024-07-22 10:49:10|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|24
1721645360000|2024-07-22 10:49:20|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|7
1721645380000|2024-07-22 10:49:40|||||||||2
1721645390000|2024-07-22 10:49:50|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|12
1721645400000|2024-07-22 10:50:00|2195.1|2194.8|2194.7|2194.4|2195.1|2194.8|2194.7|2194.4|7
1721645410000|2024-07-22 10:50:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|0
1721645420000|2024-07-22 10:50:20|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1721645440000|2024-07-22 10:50:40|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|0
1721645470000|2024-07-22 10:51:10|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|14
1721645480000|2024-07-22 10:51:20|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|2
1721645500000|2024-07-22 10:51:40|2195|2194.7|2195|2194.7|2195|2194.7|2194.9|2194.6|0
1721645510000|2024-07-22 10:51:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|1
1721645520000|2024-07-22 10:52:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1721645530000|2024-07-22 10:52:10|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|3
1721645540000|2024-07-22 10:52:20|||||||||3
1721645580000|2024-07-22 10:53:00|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|30
1721645590000|2024-07-22 10:53:10|2194.6|2194.3|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|17
1721645620000|2024-07-22 10:53:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2
1721645630000|2024-07-22 10:53:50|||||||||1
1721645640000|2024-07-22 10:54:00|||||||||1
1721645650000|2024-07-22 10:54:10|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|6
1721645660000|2024-07-22 10:54:20|2194.4|2194.1|2194.3|2194|2194.4|2194.1|2194.3|2194|1
1721645670000|2024-07-22 10:54:30|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|0
1721645680000|2024-07-22 10:54:40|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|5
1721645690000|2024-07-22 10:54:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|2
1721645700000|2024-07-22 10:55:00|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|5
1721645710000|2024-07-22 10:55:10|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194|2193.7|0
1721645730000|2024-07-22 10:55:30|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.8|2193.5|8
1721645740000|2024-07-22 10:55:40|2193.7|2193.4|2194.3|2194|2194.3|2194|2193.7|2193.4|24
1721645750000|2024-07-22 10:55:50|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|19
1721645760000|2024-07-22 10:56:00|2194.8|2194.5|2195|2194.7|2195|2194.7|2194.7|2194.4|15
1721645770000|2024-07-22 10:56:10|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|8
1721645780000|2024-07-22 10:56:20|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|12
1721645800000|2024-07-22 10:56:40|2195.3|2195|2195.9|2195.6|2195.9|2195.6|2195.3|2195|49
1721645810000|2024-07-22 10:56:50|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|16
1721645820000|2024-07-22 10:57:00|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|13
1721645830000|2024-07-22 10:57:10|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.6|2195.3|13
1721645840000|2024-07-22 10:57:20|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|7
1721645850000|2024-07-22 10:57:30|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|2
1721645860000|2024-07-22 10:57:40|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|11
1721645880000|2024-07-22 10:58:00|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2196|2195.7|15
1721645890000|2024-07-22 10:58:10|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|7
1721645900000|2024-07-22 10:58:20|||||||||2
1721645910000|2024-07-22 10:58:30|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.9|2195.6|7
1721645920000|2024-07-22 10:58:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2
1721645930000|2024-07-22 10:58:50|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|1
1721645940000|2024-07-22 10:59:00|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|33
1721645950000|2024-07-22 10:59:10|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|22
1721645960000|2024-07-22 10:59:20|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|5
1721645970000|2024-07-22 10:59:30|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|3
1721645980000|2024-07-22 10:59:40|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|27
1721645990000|2024-07-22 10:59:50|2196.2|2195.9|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|2
1721646000000|2024-07-22 11:00:00|2196.2|2195.9|2197|2196.7|2197.3|2197|2196.2|2195.9|102
1721646010000|2024-07-22 11:00:10|2196.9|2196.6|2197.4|2197.1|2197.4|2197.1|2196.6|2196.3|51
1721646020000|2024-07-22 11:00:20|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|30
1721646030000|2024-07-22 11:00:30|2197.9|2197.6|2198.3|2198|2198.4|2198.1|2197.9|2197.6|31
1721646040000|2024-07-22 11:00:40|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.9|2197.6|26
1721646050000|2024-07-22 11:00:50|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.1|2197.8|28
1721646060000|2024-07-22 11:01:00|2198|2197.7|2198.3|2198|2198.3|2198|2197.7|2197.4|30
1721646070000|2024-07-22 11:01:10|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2198|2197.7|6
1721646080000|2024-07-22 11:01:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|1
1721646100000|2024-07-22 11:01:40|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|8
1721646110000|2024-07-22 11:01:50|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|23
1721646120000|2024-07-22 11:02:00|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.9|2196.6|23
1721646130000|2024-07-22 11:02:10|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|20
1721646140000|2024-07-22 11:02:20|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2196.7|2196.4|4
1721646150000|2024-07-22 11:02:30|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.8|2196.5|13
1721646160000|2024-07-22 11:02:40|2197.2|2196.9|2197.7|2197.4|2197.7|2197.4|2197.2|2196.9|29
1721646170000|2024-07-22 11:02:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.8|2197.5|18
1721646180000|2024-07-22 11:03:00|2197.7|2197.4|2197.6|2197.3|2197.8|2197.5|2197.6|2197.3|23
1721646190000|2024-07-22 11:03:10|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|11
1721646200000|2024-07-22 11:03:20|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2198|2197.7|16
1721646210000|2024-07-22 11:03:30|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.9|2197.6|4
1721646220000|2024-07-22 11:03:40|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|11
1721646230000|2024-07-22 11:03:50|||||||||4
1721646240000|2024-07-22 11:04:00|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198|2197.7|17
1721646250000|2024-07-22 11:04:10|2198.3|2198|2198.3|2198|2198.3|2198|2198|2197.7|19
1721646260000|2024-07-22 11:04:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|5
1721646270000|2024-07-22 11:04:30|2198.3|2198|2198.5|2198.2|2198.5|2198.2|2198.3|2198|7
1721646280000|2024-07-22 11:04:40|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|5
1721646290000|2024-07-22 11:04:50|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|16
1721646300000|2024-07-22 11:05:00|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2198.1|2197.8|11
1721646310000|2024-07-22 11:05:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|3
1721646320000|2024-07-22 11:05:20|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|5
1721646330000|2024-07-22 11:05:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|11
1721646340000|2024-07-22 11:05:40|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|19
1721646350000|2024-07-22 11:05:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|5
1721646360000|2024-07-22 11:06:00|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|67
1721646370000|2024-07-22 11:06:10|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|24
1721646380000|2024-07-22 11:06:20|2199.6|2199.3|2200.2|2199.9|2200.2|2199.9|2199.6|2199.3|215
1721646390000|2024-07-22 11:06:30|2200.1|2199.8|2199.8|2199.5|2200.2|2199.9|2199.7|2199.4|78
1721646400000|2024-07-22 11:06:40|2199.6|2199.3|2199.1|2198.8|2199.6|2199.3|2199.1|2198.8|6
1721646410000|2024-07-22 11:06:50|2199.2|2198.9|2199.1|2198.8|2199.4|2199.1|2199|2198.7|69
1721646420000|2024-07-22 11:07:00|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199|2198.7|5
1721646430000|2024-07-22 11:07:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|9
1721646440000|2024-07-22 11:07:20|2199.3|2199|2199.8|2199.5|2199.8|2199.5|2199.3|2199|17
1721646450000|2024-07-22 11:07:30|2199.7|2199.4|2200.2|2199.9|2200.3|2200|2199.7|2199.4|46
1721646460000|2024-07-22 11:07:40|2200.1|2199.8|2199.6|2199.3|2200.1|2199.8|2199.6|2199.3|11
1721646470000|2024-07-22 11:07:50|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|3
1721646480000|2024-07-22 11:08:00|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.3|2199|20
1721646490000|2024-07-22 11:08:10|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|4
1721646500000|2024-07-22 11:08:20|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|9
1721646510000|2024-07-22 11:08:30|2199.8|2199.5|2199.7|2199.4|2199.9|2199.6|2199.6|2199.3|30
1721646520000|2024-07-22 11:08:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|0
1721646530000|2024-07-22 11:08:50|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1721646540000|2024-07-22 11:09:00|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|19
1721646550000|2024-07-22 11:09:10|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|13
1721646560000|2024-07-22 11:09:20|2198.9|2198.6|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|5
1721646570000|2024-07-22 11:09:30|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|12
1721646580000|2024-07-22 11:09:40|||||||||1
1721646590000|2024-07-22 11:09:50|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|11
1721646600000|2024-07-22 11:10:00|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|3
1721646610000|2024-07-22 11:10:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|17
1721646620000|2024-07-22 11:10:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|4
1721646630000|2024-07-22 11:10:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|2
1721646640000|2024-07-22 11:10:40|2199.2|2198.9|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|12
1721646650000|2024-07-22 11:10:50|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|3
1721646660000|2024-07-22 11:11:00|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|27
1721646670000|2024-07-22 11:11:10|2199.3|2199|2199.2|2198.9|2199.3|2199|2199.2|2198.9|8
1721646680000|2024-07-22 11:11:20|2199|2198.7|2199.2|2198.9|2199.2|2198.9|2199|2198.7|5
1721646690000|2024-07-22 11:11:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|5
1721646700000|2024-07-22 11:11:40|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|3
1721646710000|2024-07-22 11:11:50|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|3
1721646720000|2024-07-22 11:12:00|2198.9|2198.6|2198.1|2197.8|2198.9|2198.6|2198.1|2197.8|20
1721646730000|2024-07-22 11:12:10|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|3
1721646740000|2024-07-22 11:12:20|2197.7|2197.4|2198.2|2197.9|2198.3|2198|2197.6|2197.3|35
1721646750000|2024-07-22 11:12:30|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|7
1721646760000|2024-07-22 11:12:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|4
1721646770000|2024-07-22 11:12:50|||||||||5
1721646780000|2024-07-22 11:13:00|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2198.1|2197.8|7
1721646790000|2024-07-22 11:13:10|2197.9|2197.6|2197.7|2197.4|2198|2197.7|2197.7|2197.4|5
1721646800000|2024-07-22 11:13:20|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|3
1721646810000|2024-07-22 11:13:30|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|20
1721646820000|2024-07-22 11:13:40|2197.2|2196.9|2197.2|2196.9|2197.3|2197|2197.2|2196.9|26
1721646830000|2024-07-22 11:13:50|2197.3|2197|2197|2196.7|2197.3|2197|2197|2196.7|29
1721646840000|2024-07-22 11:14:00|2197.1|2196.8|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|9
1721646850000|2024-07-22 11:14:10|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|5
1721646860000|2024-07-22 11:14:20|2196.9|2196.6|2197.1|2196.8|2197.2|2196.9|2196.6|2196.3|171
1721646870000|2024-07-22 11:14:30|2197.2|2196.9|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|4
1721646880000|2024-07-22 11:14:40|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|9
1721646890000|2024-07-22 11:14:50|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|141
1721646900000|2024-07-22 11:15:00|2197.4|2197.1|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|16
1721646920000|2024-07-22 11:15:20|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|36
1721646930000|2024-07-22 11:15:30|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.6|2197.3|13
1721646940000|2024-07-22 11:15:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2
1721646950000|2024-07-22 11:15:50|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|4
1721646960000|2024-07-22 11:16:00|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.3|2197|18
1721646970000|2024-07-22 11:16:10|||||||||1
1721646980000|2024-07-22 11:16:20|2197.6|2197.3|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|7
1721646990000|2024-07-22 11:16:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721647000000|2024-07-22 11:16:40|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1721647010000|2024-07-22 11:16:50|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|7
1721647020000|2024-07-22 11:17:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|11
1721647030000|2024-07-22 11:17:10|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|1
1721647040000|2024-07-22 11:17:20|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|0
1721647050000|2024-07-22 11:17:30|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|10
1721647060000|2024-07-22 11:17:40|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.4|2197.1|11
1721647070000|2024-07-22 11:17:50|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|6
1721647080000|2024-07-22 11:18:00|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|7
1721647090000|2024-07-22 11:18:10|2197.2|2196.9|2197.1|2196.8|2197.3|2197|2197|2196.7|5
1721647100000|2024-07-22 11:18:20|||||||||1
1721647110000|2024-07-22 11:18:30|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|2
1721647120000|2024-07-22 11:18:40|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.7|2196.4|20
1721647130000|2024-07-22 11:18:50|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.8|2196.5|7
1721647140000|2024-07-22 11:19:00|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.2|2195.9|11
1721647150000|2024-07-22 11:19:10|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.3|2196|8
1721647160000|2024-07-22 11:19:20|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|3
1721647170000|2024-07-22 11:19:30|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|3
1721647180000|2024-07-22 11:19:40|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|4
1721647190000|2024-07-22 11:19:50|2196.5|2196.2|2196.1|2195.8|2196.6|2196.3|2196|2195.7|83
1721647200000|2024-07-22 11:20:00|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|26
1721647210000|2024-07-22 11:20:10|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|18
1721647220000|2024-07-22 11:20:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|4
1721647230000|2024-07-22 11:20:30|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|3
1721647240000|2024-07-22 11:20:40|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.8|2195.5|6
1721647250000|2024-07-22 11:20:50|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|7
1721647260000|2024-07-22 11:21:00|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|20
1721647270000|2024-07-22 11:21:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|7
1721647280000|2024-07-22 11:21:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.3|2195|17
1721647290000|2024-07-22 11:21:30|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|8
1721647300000|2024-07-22 11:21:40|||||||||1
1721647310000|2024-07-22 11:21:50|2195.5|2195.2|2195.4|2195.1|2195.6|2195.3|2195.4|2195.1|9
1721647320000|2024-07-22 11:22:00|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|5
1721647330000|2024-07-22 11:22:10|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|11
1721647340000|2024-07-22 11:22:20|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.1|2194.8|17
1721647350000|2024-07-22 11:22:30|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.1|2194.8|9
1721647370000|2024-07-22 11:22:50|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|36
1721647380000|2024-07-22 11:23:00|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.8|2194.5|25
1721647390000|2024-07-22 11:23:10|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|3
1721647410000|2024-07-22 11:23:30|2195.2|2194.9|2195.5|2195.2|2195.5|2195.2|2195.2|2194.9|30
1721647420000|2024-07-22 11:23:40|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|5
1721647430000|2024-07-22 11:23:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|4
1721647440000|2024-07-22 11:24:00|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|4
1721647450000|2024-07-22 11:24:10|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|3
1721647460000|2024-07-22 11:24:20|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|9
1721647470000|2024-07-22 11:24:30|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|36
1721647480000|2024-07-22 11:24:40|||||||||1
1721647500000|2024-07-22 11:25:00|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|25
1721647510000|2024-07-22 11:25:10|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|23
1721647520000|2024-07-22 11:25:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|7
1721647530000|2024-07-22 11:25:30|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|20
1721647540000|2024-07-22 11:25:40|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|2
1721647550000|2024-07-22 11:25:50|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|0
1721647560000|2024-07-22 11:26:00|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|33
1721647570000|2024-07-22 11:26:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|1
1721647580000|2024-07-22 11:26:20|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|0
1721647590000|2024-07-22 11:26:30|2195.3|2195|2195.3|2195|2195.4|2195.1|2195.3|2195|3
1721647600000|2024-07-22 11:26:40|||||||||1
1721647610000|2024-07-22 11:26:50|2195.2|2194.9|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|10
1721647620000|2024-07-22 11:27:00|2195|2194.7|2195.2|2194.9|2195.2|2194.9|2195|2194.7|5
1721647630000|2024-07-22 11:27:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.1|2194.8|23
1721647650000|2024-07-22 11:27:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|5
1721647660000|2024-07-22 11:27:40|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.9|2194.6|3
1721647670000|2024-07-22 11:27:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1721647680000|2024-07-22 11:28:00|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|5
1721647690000|2024-07-22 11:28:10|2195|2194.7|2194.4|2194.1|2195|2194.7|2194.3|2194|12
1721647700000|2024-07-22 11:28:20|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|3
1721647710000|2024-07-22 11:28:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|3
1721647720000|2024-07-22 11:28:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|10
1721647730000|2024-07-22 11:28:50|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|9
1721647740000|2024-07-22 11:29:00|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|2194.6|2194.3|6
1721647750000|2024-07-22 11:29:10|||||||||1
1721647770000|2024-07-22 11:29:30|2194.3|2194|2194.6|2194.3|2194.6|2194.3|2194.2|2193.9|22
1721647780000|2024-07-22 11:29:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1721647790000|2024-07-22 11:29:50|2194.8|2194.5|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|4
1721647800000|2024-07-22 11:30:00|2194.6|2194.3|2194.5|2194.2|2194.6|2194.3|2194.4|2194.1|7
1721647810000|2024-07-22 11:30:10|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.3|2194|4
1721647820000|2024-07-22 11:30:20|2194.5|2194.2|2194.6|2194.3|2194.6|2194.3|2194.5|2194.2|4
1721647830000|2024-07-22 11:30:30|||||||||2
1721647850000|2024-07-22 11:30:50|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|1
1721647860000|2024-07-22 11:31:00|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.8|2194.5|8
1721647870000|2024-07-22 11:31:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|0
1721647880000|2024-07-22 11:31:20|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|13
1721647890000|2024-07-22 11:31:30|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|12
1721647900000|2024-07-22 11:31:40|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|0
1721647910000|2024-07-22 11:31:50|||||||||1
1721647920000|2024-07-22 11:32:00|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|9
1721647930000|2024-07-22 11:32:10|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|10
1721647940000|2024-07-22 11:32:20|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|3
1721647950000|2024-07-22 11:32:30|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|4
1721647960000|2024-07-22 11:32:40|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|4
1721647970000|2024-07-22 11:32:50|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|4
1721647980000|2024-07-22 11:33:00|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1721647990000|2024-07-22 11:33:10|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|1
1721648010000|2024-07-22 11:33:30|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.3|2195|4
1721648020000|2024-07-22 11:33:40|||||||||2
1721648030000|2024-07-22 11:33:50|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.3|2195|8
1721648040000|2024-07-22 11:34:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|3
1721648050000|2024-07-22 11:34:10|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|7
1721648060000|2024-07-22 11:34:20|2194.9|2194.6|2194.9|2194.6|2195|2194.7|2194.8|2194.5|4
1721648070000|2024-07-22 11:34:30|2195|2194.7|2195|2194.7|2195|2194.7|2195|2194.7|9
1721648100000|2024-07-22 11:35:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|3
1721648110000|2024-07-22 11:35:10|2195|2194.7|2195.3|2195|2195.3|2195|2195|2194.7|11
1721648120000|2024-07-22 11:35:20|||||||||1
1721648140000|2024-07-22 11:35:40|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|0
1721648150000|2024-07-22 11:35:50|||||||||5
1721648160000|2024-07-22 11:36:00|||||||||6
1721648170000|2024-07-22 11:36:10|2195.3|2195|2195.2|2194.9|2195.3|2195|2195.2|2194.9|4
1721648180000|2024-07-22 11:36:20|2195.3|2195|2195.4|2195.1|2195.4|2195.1|2195.3|2195|3
1721648190000|2024-07-22 11:36:30|||||||||1
1721648200000|2024-07-22 11:36:40|||||||||1
1721648210000|2024-07-22 11:36:50|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|6
1721648220000|2024-07-22 11:37:00|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2195.2|2194.9|2
1721648230000|2024-07-22 11:37:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|2
1721648240000|2024-07-22 11:37:20|||||||||1
1721648260000|2024-07-22 11:37:40|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|9
1721648270000|2024-07-22 11:37:50|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|4
1721648280000|2024-07-22 11:38:00|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|1
1721648290000|2024-07-22 11:38:10|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2195.3|2195|15
1721648300000|2024-07-22 11:38:20|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|3
1721648310000|2024-07-22 11:38:30|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|2
1721648320000|2024-07-22 11:38:40|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|7
1721648330000|2024-07-22 11:38:50|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|8
1721648340000|2024-07-22 11:39:00|2195.6|2195.3|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|5
1721648360000|2024-07-22 11:39:20|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|7
1721648370000|2024-07-22 11:39:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|0
1721648380000|2024-07-22 11:39:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|6
1721648390000|2024-07-22 11:39:50|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|7
1721648400000|2024-07-22 11:40:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|4
1721648410000|2024-07-22 11:40:10|||||||||10
1721648420000|2024-07-22 11:40:20|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|3
1721648440000|2024-07-22 11:40:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|0
1721648450000|2024-07-22 11:40:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.7|2195.4|9
1721648460000|2024-07-22 11:41:00|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2196|2195.7|12
1721648470000|2024-07-22 11:41:10|2196.3|2196|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|12
1721648480000|2024-07-22 11:41:20|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|6
1721648490000|2024-07-22 11:41:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|2
1721648510000|2024-07-22 11:41:50|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|8
1721648520000|2024-07-22 11:42:00|2196.1|2195.8|2196|2195.7|2196.2|2195.9|2196|2195.7|7
1721648530000|2024-07-22 11:42:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|8
1721648540000|2024-07-22 11:42:20|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.8|2195.5|4
1721648550000|2024-07-22 11:42:30|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|6
1721648560000|2024-07-22 11:42:40|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|0
1721648570000|2024-07-22 11:42:50|||||||||3
1721648580000|2024-07-22 11:43:00|||||||||3
1721648590000|2024-07-22 11:43:10|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|2
1721648610000|2024-07-22 11:43:30|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|11
1721648620000|2024-07-22 11:43:40|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1721648630000|2024-07-22 11:43:50|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196|2195.7|32
1721648640000|2024-07-22 11:44:00|2195.9|2195.6|2195.9|2195.6|2196|2195.7|2195.8|2195.5|10
1721648650000|2024-07-22 11:44:10|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.7|2195.4|4
1721648660000|2024-07-22 11:44:20|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|1
1721648670000|2024-07-22 11:44:30|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1721648680000|2024-07-22 11:44:40|2195.9|2195.6|2196|2195.7|2196|2195.7|2195.9|2195.6|2
1721648690000|2024-07-22 11:44:50|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196.1|2195.8|9
1721648700000|2024-07-22 11:45:00|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|2
1721648710000|2024-07-22 11:45:10|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|6
1721648720000|2024-07-22 11:45:20|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|8
1721648730000|2024-07-22 11:45:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|14
1721648740000|2024-07-22 11:45:40|2196.4|2196.1|2196.3|2196|2196.4|2196.1|2196.3|2196|6
1721648750000|2024-07-22 11:45:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|5
1721648760000|2024-07-22 11:46:00|||||||||1
1721648770000|2024-07-22 11:46:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.2|2195.9|10
1721648780000|2024-07-22 11:46:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|4
1721648800000|2024-07-22 11:46:40|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|18
1721648810000|2024-07-22 11:46:50|||||||||1
1721648820000|2024-07-22 11:47:00|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|2
1721648830000|2024-07-22 11:47:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|2
1721648850000|2024-07-22 11:47:30|||||||||7
1721648860000|2024-07-22 11:47:40|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|6
1721648870000|2024-07-22 11:47:50|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|5
1721648880000|2024-07-22 11:48:00|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|8
1721648890000|2024-07-22 11:48:10|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|3
1721648900000|2024-07-22 11:48:20|||||||||9
1721648910000|2024-07-22 11:48:30|2196.5|2196.2|2196.7|2196.4|2196.8|2196.5|2196.5|2196.2|17
1721648920000|2024-07-22 11:48:40|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|4
1721648930000|2024-07-22 11:48:50|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|15
1721648940000|2024-07-22 11:49:00|||||||||2
1721648950000|2024-07-22 11:49:10|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|7
1721648960000|2024-07-22 11:49:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|2
1721648970000|2024-07-22 11:49:30|2196.6|2196.3|2196|2195.7|2196.6|2196.3|2196|2195.7|18
1721648980000|2024-07-22 11:49:40|2195.9|2195.6|2196.3|2196|2196.8|2196.5|2195.9|2195.6|152
1721648990000|2024-07-22 11:49:50|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|49
1721649000000|2024-07-22 11:50:00|2196.6|2196.3|2197.3|2197|2197.3|2197|2196.5|2196.2|129
1721649010000|2024-07-22 11:50:10|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.3|2197|7
1721649020000|2024-07-22 11:50:20|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2196.9|2196.6|27
1721649030000|2024-07-22 11:50:30|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.9|2196.6|4
1721649040000|2024-07-22 11:50:40|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|8
1721649050000|2024-07-22 11:50:50|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.5|2196.2|13
1721649060000|2024-07-22 11:51:00|2196.5|2196.2|2197|2196.7|2197|2196.7|2196.5|2196.2|44
1721649070000|2024-07-22 11:51:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|0
1721649080000|2024-07-22 11:51:20|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|1
1721649090000|2024-07-22 11:51:30|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|1
1721649100000|2024-07-22 11:51:40|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|3
1721649110000|2024-07-22 11:51:50|2197|2196.7|2197.3|2197|2197.3|2197|2197|2196.7|10
1721649120000|2024-07-22 11:52:00|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|53
1721649130000|2024-07-22 11:52:10|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|10
1721649140000|2024-07-22 11:52:20|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2
1721649150000|2024-07-22 11:52:30|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|18
1721649170000|2024-07-22 11:52:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|5
1721649180000|2024-07-22 11:53:00|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.3|2197|9
1721649190000|2024-07-22 11:53:10|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|4
1721649200000|2024-07-22 11:53:20|2197.5|2197.2|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|20
1721649210000|2024-07-22 11:53:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|20
1721649220000|2024-07-22 11:53:40|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|8
1721649230000|2024-07-22 11:53:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721649240000|2024-07-22 11:54:00|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|4
1721649250000|2024-07-22 11:54:10|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1721649260000|2024-07-22 11:54:20|2197.5|2197.2|2197.1|2196.8|2197.5|2197.2|2197|2196.7|32
1721649270000|2024-07-22 11:54:30|2197.2|2196.9|2196.9|2196.6|2197.3|2197|2196.7|2196.4|14
1721649280000|2024-07-22 11:54:40|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|2
1721649290000|2024-07-22 11:54:50|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|4
1721649300000|2024-07-22 11:55:00|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|4
1721649310000|2024-07-22 11:55:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|11
1721649320000|2024-07-22 11:55:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|14
1721649330000|2024-07-22 11:55:30|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.8|2196.5|8
1721649340000|2024-07-22 11:55:40|2197|2196.7|2197.1|2196.8|2197.1|2196.8|2197|2196.7|7
1721649350000|2024-07-22 11:55:50|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|2197.2|2196.9|1
1721649360000|2024-07-22 11:56:00|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2197|2196.7|5
1721649380000|2024-07-22 11:56:20|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|0
1721649390000|2024-07-22 11:56:30|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|6
1721649400000|2024-07-22 11:56:40|2197.3|2197|2197.3|2197|2197.3|2197|2197.3|2197|2
1721649410000|2024-07-22 11:56:50|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.3|2197|15
1721649420000|2024-07-22 11:57:00|2197.6|2197.3|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|7
1721649430000|2024-07-22 11:57:10|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|7
1721649440000|2024-07-22 11:57:20|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|23
1721649450000|2024-07-22 11:57:30|2198.2|2197.9|2198.3|2198|2198.4|2198.1|2198.2|2197.9|18
1721649460000|2024-07-22 11:57:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|4
1721649470000|2024-07-22 11:57:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|7
1721649480000|2024-07-22 11:58:00|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2198|2197.7|4
1721649510000|2024-07-22 11:58:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|5
1721649530000|2024-07-22 11:58:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2
1721649540000|2024-07-22 11:59:00|||||||||2
1721649550000|2024-07-22 11:59:10|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|3
1721649570000|2024-07-22 11:59:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1721649580000|2024-07-22 11:59:40|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|9
1721649590000|2024-07-22 11:59:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1721649600000|2024-07-22 12:00:00|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|15
1721649610000|2024-07-22 12:00:10|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|17
1721649620000|2024-07-22 12:00:20|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.2|2197.9|13
1721649630000|2024-07-22 12:00:30|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198|2197.7|2
1721649640000|2024-07-22 12:00:40|2198|2197.7|2198.2|2197.9|2198.2|2197.9|2198|2197.7|13
1721649650000|2024-07-22 12:00:50|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|2
1721649660000|2024-07-22 12:01:00|2198|2197.7|2197.8|2197.5|2198.1|2197.8|2197.7|2197.4|11
1721649670000|2024-07-22 12:01:10|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|3
1721649680000|2024-07-22 12:01:20|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|7
1721649690000|2024-07-22 12:01:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|0
1721649700000|2024-07-22 12:01:40|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2198.3|2198|15
1721649710000|2024-07-22 12:01:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|13
1721649720000|2024-07-22 12:02:00|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|6
1721649730000|2024-07-22 12:02:10|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.8|2198.5|17
1721649740000|2024-07-22 12:02:20|2199.5|2199.2|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|19
1721649750000|2024-07-22 12:02:30|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|13
1721649760000|2024-07-22 12:02:40|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|2
1721649770000|2024-07-22 12:02:50|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|8
1721649780000|2024-07-22 12:03:00|2199.9|2199.6|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|32
1721649790000|2024-07-22 12:03:10|2200.2|2199.9|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|14
1721649800000|2024-07-22 12:03:20|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.8|2199.5|12
1721649810000|2024-07-22 12:03:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|6
1721649820000|2024-07-22 12:03:40|2199.7|2199.4|2199.3|2199|2199.7|2199.4|2199.3|2199|7
1721649830000|2024-07-22 12:03:50|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|15
1721649840000|2024-07-22 12:04:00|2199.4|2199.1|2199.4|2199.1|2199.6|2199.3|2199.3|2199|28
1721649850000|2024-07-22 12:04:10|2199.5|2199.2|2199.6|2199.3|2199.8|2199.5|2199.5|2199.2|167
1721649860000|2024-07-22 12:04:20|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|12
1721649870000|2024-07-22 12:04:30|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|6
1721649880000|2024-07-22 12:04:40|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|6
1721649890000|2024-07-22 12:04:50|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|8
1721649900000|2024-07-22 12:05:00|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|13
1721649910000|2024-07-22 12:05:10|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|28
1721649920000|2024-07-22 12:05:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|4
1721649930000|2024-07-22 12:05:30|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|6
1721649940000|2024-07-22 12:05:40|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|9
1721649950000|2024-07-22 12:05:50|2198.7|2198.4|2199|2198.7|2199|2198.7|2198.7|2198.4|5
1721649960000|2024-07-22 12:06:00|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|16
1721649970000|2024-07-22 12:06:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|0
1721649990000|2024-07-22 12:06:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|11
1721650000000|2024-07-22 12:06:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|4
1721650010000|2024-07-22 12:06:50|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|9
1721650020000|2024-07-22 12:07:00|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2199.1|2198.8|43
1721650030000|2024-07-22 12:07:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2
1721650040000|2024-07-22 12:07:20|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199|2198.7|15
1721650050000|2024-07-22 12:07:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|4
1721650060000|2024-07-22 12:07:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|0
1721650080000|2024-07-22 12:08:00|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|10
1721650090000|2024-07-22 12:08:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|0
1721650100000|2024-07-22 12:08:20|||||||||6
1721650110000|2024-07-22 12:08:30|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|16
1721650120000|2024-07-22 12:08:40|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|4
1721650130000|2024-07-22 12:08:50|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|6
1721650150000|2024-07-22 12:09:10|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|9
1721650160000|2024-07-22 12:09:20|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|14
1721650170000|2024-07-22 12:09:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|5
1721650180000|2024-07-22 12:09:40|2199.2|2198.9|2199.1|2198.8|2199.3|2199|2199.1|2198.8|21
1721650190000|2024-07-22 12:09:50|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|13
1721650200000|2024-07-22 12:10:00|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|5
1721650210000|2024-07-22 12:10:10|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|9
1721650220000|2024-07-22 12:10:20|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|7
1721650230000|2024-07-22 12:10:30|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|1
1721650240000|2024-07-22 12:10:40|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|9
1721650250000|2024-07-22 12:10:50|2199.1|2198.8|2199.3|2199|2199.3|2199|2199|2198.7|50
1721650260000|2024-07-22 12:11:00|||||||||2
1721650270000|2024-07-22 12:11:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|3
1721650280000|2024-07-22 12:11:20|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|13
1721650290000|2024-07-22 12:11:30|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|6
1721650300000|2024-07-22 12:11:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|5
1721650310000|2024-07-22 12:11:50|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|19
1721650330000|2024-07-22 12:12:10|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|6
1721650340000|2024-07-22 12:12:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|0
1721650350000|2024-07-22 12:12:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|3
1721650360000|2024-07-22 12:12:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1721650380000|2024-07-22 12:13:00|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.9|2198.6|12
1721650390000|2024-07-22 12:13:10|2199.1|2198.8|2198.8|2198.5|2199.1|2198.8|2198.6|2198.3|76
1721650400000|2024-07-22 12:13:20|||||||||1
1721650410000|2024-07-22 12:13:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|6
1721650420000|2024-07-22 12:13:40|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|1
1721650430000|2024-07-22 12:13:50|||||||||9
1721650440000|2024-07-22 12:14:00|2199|2198.7|2199.4|2199.1|2199.4|2199.1|2199|2198.7|28
1721650450000|2024-07-22 12:14:10|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|25
1721650460000|2024-07-22 12:14:20|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|7
1721650470000|2024-07-22 12:14:30|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|8
1721650480000|2024-07-22 12:14:40|2199.7|2199.4|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|10
1721650490000|2024-07-22 12:14:50|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|134
1721650500000|2024-07-22 12:15:00|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200|2199.7|106
1721650510000|2024-07-22 12:15:10|2200.7|2200.4|2199.8|2199.5|2200.7|2200.4|2199.8|2199.5|138
1721650520000|2024-07-22 12:15:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|17
1721650530000|2024-07-22 12:15:30|2199.8|2199.5|2200.2|2199.9|2200.2|2199.9|2199.8|2199.5|18
1721650540000|2024-07-22 12:15:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|8
1721650550000|2024-07-22 12:15:50|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200|2199.7|78
1721650560000|2024-07-22 12:16:00|2200.2|2199.9|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|9
1721650570000|2024-07-22 12:16:10|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|3
1721650580000|2024-07-22 12:16:20|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.2|2198.9|3
1721650590000|2024-07-22 12:16:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|4
1721650600000|2024-07-22 12:16:40|2199|2198.7|2199.3|2199|2199.3|2199|2199|2198.7|5
1721650610000|2024-07-22 12:16:50|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|2
1721650620000|2024-07-22 12:17:00|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|7
1721650630000|2024-07-22 12:17:10|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|4
1721650640000|2024-07-22 12:17:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|17
1721650650000|2024-07-22 12:17:30|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|8
1721650660000|2024-07-22 12:17:40|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|7
1721650670000|2024-07-22 12:17:50|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|5
1721650690000|2024-07-22 12:18:10|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.9|2198.6|7
1721650700000|2024-07-22 12:18:20|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|8
1721650710000|2024-07-22 12:18:30|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1721650720000|2024-07-22 12:18:40|2198.9|2198.6|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|5
1721650730000|2024-07-22 12:18:50|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|6
1721650740000|2024-07-22 12:19:00|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|13
1721650750000|2024-07-22 12:19:10|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.7|2198.4|14
1721650760000|2024-07-22 12:19:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1721650770000|2024-07-22 12:19:30|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|5
1721650780000|2024-07-22 12:19:40|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.9|2198.6|60
1721650790000|2024-07-22 12:19:50|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|0
1721650800000|2024-07-22 12:20:00|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|15
1721650810000|2024-07-22 12:20:10|||||||||1
1721650820000|2024-07-22 12:20:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|10
1721650830000|2024-07-22 12:20:30|2199.2|2198.9|2199.3|2199|2199.4|2199.1|2199|2198.7|36
1721650840000|2024-07-22 12:20:40|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|9
1721650850000|2024-07-22 12:20:50|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|8
1721650860000|2024-07-22 12:21:00|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|4
1721650870000|2024-07-22 12:21:10|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.9|2198.6|36
1721650880000|2024-07-22 12:21:20|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.9|2198.6|4
1721650890000|2024-07-22 12:21:30|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|5
1721650900000|2024-07-22 12:21:40|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|6
1721650910000|2024-07-22 12:21:50|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.7|2198.4|12
1721650920000|2024-07-22 12:22:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|59
1721650930000|2024-07-22 12:22:10|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|8
1721650940000|2024-07-22 12:22:20|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|69
1721650950000|2024-07-22 12:22:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1721650970000|2024-07-22 12:22:50|2198|2197.7|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|44
1721650980000|2024-07-22 12:23:00|2197.9|2197.6|2197.4|2197.1|2197.9|2197.6|2197.4|2197.1|23
1721651000000|2024-07-22 12:23:20|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.3|2197|30
1721651010000|2024-07-22 12:23:30|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|37
1721651020000|2024-07-22 12:23:40|2197|2196.7|2197.2|2196.9|2197.3|2197|2197|2196.7|17
1721651030000|2024-07-22 12:23:50|2197.1|2196.8|2197.3|2197|2197.3|2197|2197.1|2196.8|15
1721651040000|2024-07-22 12:24:00|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|0
1721651050000|2024-07-22 12:24:10|2197.6|2197.3|2198|2197.7|2198|2197.7|2197.6|2197.3|9
1721651060000|2024-07-22 12:24:20|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1721651070000|2024-07-22 12:24:30|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|12
1721651080000|2024-07-22 12:24:40|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.9|2197.6|26
1721651090000|2024-07-22 12:24:50|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|6
1721651100000|2024-07-22 12:25:00|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|4
1721651110000|2024-07-22 12:25:10|2198.1|2197.8|2198.4|2198.1|2198.6|2198.3|2198.1|2197.8|37
1721651120000|2024-07-22 12:25:20|2198.3|2198|2198.2|2197.9|2198.3|2198|2198.2|2197.9|4
1721651130000|2024-07-22 12:25:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|0
1721651140000|2024-07-22 12:25:40|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|17
1721651160000|2024-07-22 12:26:00|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|8
1721651170000|2024-07-22 12:26:10|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|22
1721651180000|2024-07-22 12:26:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|3
1721651190000|2024-07-22 12:26:30|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|44
1721651200000|2024-07-22 12:26:40|2199|2198.7|2199|2198.7|2199.3|2199|2198.9|2198.6|52
1721651210000|2024-07-22 12:26:50|2199.1|2198.8|2199.2|2198.9|2199.2|2198.9|2199.1|2198.8|6
1721651220000|2024-07-22 12:27:00|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|17
1721651230000|2024-07-22 12:27:10|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|3
1721651240000|2024-07-22 12:27:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|3
1721651250000|2024-07-22 12:27:30|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|3
1721651270000|2024-07-22 12:27:50|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.3|2199|15
1721651280000|2024-07-22 12:28:00|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.4|2199.1|7
1721651290000|2024-07-22 12:28:10|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|13
1721651300000|2024-07-22 12:28:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|3
1721651310000|2024-07-22 12:28:30|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|30
1721651320000|2024-07-22 12:28:40|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.1|2198.8|84
1721651330000|2024-07-22 12:28:50|2199.2|2198.9|2199.3|2199|2199.3|2199|2199.2|2198.9|4
1721651340000|2024-07-22 12:29:00|2199.4|2199.1|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|11
1721651350000|2024-07-22 12:29:10|2199.7|2199.4|2199.1|2198.8|2199.7|2199.4|2199.1|2198.8|11
1721651360000|2024-07-22 12:29:20|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|8
1721651370000|2024-07-22 12:29:30|||||||||2
1721651380000|2024-07-22 12:29:40|2199.1|2198.8|2199.4|2199.1|2199.4|2199.1|2199.1|2198.8|11
1721651390000|2024-07-22 12:29:50|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|15
1721651400000|2024-07-22 12:30:00|2199.6|2199.3|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|19
1721651410000|2024-07-22 12:30:10|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.3|2199|11
1721651420000|2024-07-22 12:30:20|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|17
1721651430000|2024-07-22 12:30:30|2199.7|2199.4|2200|2199.7|2200|2199.7|2199.7|2199.4|7
1721651440000|2024-07-22 12:30:40|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.8|2199.5|5
1721651450000|2024-07-22 12:30:50|2200|2199.7|2199.8|2199.5|2200|2199.7|2199.8|2199.5|5
1721651460000|2024-07-22 12:31:00|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|2
1721651470000|2024-07-22 12:31:10|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|13
1721651480000|2024-07-22 12:31:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|10
1721651490000|2024-07-22 12:31:30|2200.3|2200|2199.9|2199.6|2200.3|2200|2199.9|2199.6|20
1721651500000|2024-07-22 12:31:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.7|2199.4|8
1721651510000|2024-07-22 12:31:50|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|7
1721651520000|2024-07-22 12:32:00|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.3|2199|8
1721651530000|2024-07-22 12:32:10|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|20
1721651540000|2024-07-22 12:32:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1721651550000|2024-07-22 12:32:30|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|15
1721651560000|2024-07-22 12:32:40|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.5|2199.2|2
1721651570000|2024-07-22 12:32:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1721651580000|2024-07-22 12:33:00|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|8
1721651590000|2024-07-22 12:33:10|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|3
1721651600000|2024-07-22 12:33:20|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|16
1721651610000|2024-07-22 12:33:30|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|13
1721651620000|2024-07-22 12:33:40|2198.4|2198.1|2198.7|2198.4|2198.7|2198.4|2198.3|2198|13
1721651630000|2024-07-22 12:33:50|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|9
1721651640000|2024-07-22 12:34:00|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|48
1721651650000|2024-07-22 12:34:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|33
1721651660000|2024-07-22 12:34:20|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.5|2198.2|6
1721651670000|2024-07-22 12:34:30|2198.5|2198.2|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|5
1721651680000|2024-07-22 12:34:40|2198.4|2198.1|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|7
1721651690000|2024-07-22 12:34:50|||||||||2
1721651700000|2024-07-22 12:35:00|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|6
1721651710000|2024-07-22 12:35:10|2198.9|2198.6|2198.9|2198.6|2199.1|2198.8|2198.8|2198.5|7
1721651720000|2024-07-22 12:35:20|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|3
1721651730000|2024-07-22 12:35:30|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|3
1721651740000|2024-07-22 12:35:40|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|1
1721651750000|2024-07-22 12:35:50|2198.5|2198.2|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|7
1721651760000|2024-07-22 12:36:00|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.3|2198|4
1721651770000|2024-07-22 12:36:10|2198.1|2197.8|2198.1|2197.8|2198.2|2197.9|2198.1|2197.8|7
1721651780000|2024-07-22 12:36:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|8
1721651790000|2024-07-22 12:36:30|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|7
1721651800000|2024-07-22 12:36:40|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|6
1721651810000|2024-07-22 12:36:50|2197.7|2197.4|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|72
1721651820000|2024-07-22 12:37:00|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.3|2197|40
1721651830000|2024-07-22 12:37:10|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.3|2197|8
1721651840000|2024-07-22 12:37:20|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|32
1721651850000|2024-07-22 12:37:30|||||||||4
1721651860000|2024-07-22 12:37:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|4
1721651870000|2024-07-22 12:37:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|5
1721651880000|2024-07-22 12:38:00|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|7
1721651890000|2024-07-22 12:38:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|8
1721651900000|2024-07-22 12:38:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|3
1721651910000|2024-07-22 12:38:30|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|55
1721651930000|2024-07-22 12:38:50|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|11
1721651940000|2024-07-22 12:39:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|3
1721651950000|2024-07-22 12:39:10|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|8
1721651970000|2024-07-22 12:39:30|2198|2197.7|2198|2197.7|2198.1|2197.8|2198|2197.7|9
1721651980000|2024-07-22 12:39:40|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.9|2197.6|16
1721651990000|2024-07-22 12:39:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|1
1721652000000|2024-07-22 12:40:00|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1721652010000|2024-07-22 12:40:10|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.6|2197.3|5
1721652020000|2024-07-22 12:40:20|2197.6|2197.3|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|5
1721652030000|2024-07-22 12:40:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|3
1721652040000|2024-07-22 12:40:40|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|21
1721652050000|2024-07-22 12:40:50|2197.3|2197|2197|2196.7|2197.3|2197|2196.9|2196.6|42
1721652060000|2024-07-22 12:41:00|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|9
1721652070000|2024-07-22 12:41:10|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721652080000|2024-07-22 12:41:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|5
1721652090000|2024-07-22 12:41:30|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|16
1721652100000|2024-07-22 12:41:40|2197.7|2197.4|2197.4|2197.1|2197.7|2197.4|2197.4|2197.1|8
1721652110000|2024-07-22 12:41:50|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|63
1721652120000|2024-07-22 12:42:00|2197.7|2197.4|2197.3|2197|2197.7|2197.4|2197.3|2197|10
1721652130000|2024-07-22 12:42:10|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|10
1721652140000|2024-07-22 12:42:20|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|3
1721652150000|2024-07-22 12:42:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|25
1721652160000|2024-07-22 12:42:40|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2196.5|2196.2|10
1721652170000|2024-07-22 12:42:50|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|16
1721652180000|2024-07-22 12:43:00|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|7
1721652190000|2024-07-22 12:43:10|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|37
1721652200000|2024-07-22 12:43:20|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|15
1721652210000|2024-07-22 12:43:30|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|5
1721652220000|2024-07-22 12:43:40|2196.1|2195.8|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|16
1721652230000|2024-07-22 12:43:50|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2196|2195.7|7
1721652240000|2024-07-22 12:44:00|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.2|2195.9|10
1721652250000|2024-07-22 12:44:10|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.3|2196|8
1721652260000|2024-07-22 12:44:20|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|1
1721652270000|2024-07-22 12:44:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|32
1721652280000|2024-07-22 12:44:40|2196|2195.7|2196|2195.7|2196.1|2195.8|2196|2195.7|8
1721652290000|2024-07-22 12:44:50|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2196|2195.7|13
1721652300000|2024-07-22 12:45:00|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|12
1721652310000|2024-07-22 12:45:10|2196.1|2195.8|2196.1|2195.8|2196.2|2195.9|2196|2195.7|8
1721652320000|2024-07-22 12:45:20|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|71
1721652330000|2024-07-22 12:45:30|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.3|2196|15
1721652340000|2024-07-22 12:45:40|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|0
1721652350000|2024-07-22 12:45:50|2196.5|2196.2|2196.7|2196.4|2196.8|2196.5|2196.5|2196.2|26
1721652360000|2024-07-22 12:46:00|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|10
1721652370000|2024-07-22 12:46:10|||||||||1
1721652380000|2024-07-22 12:46:20|2196.8|2196.5|2196.9|2196.6|2197|2196.7|2196.8|2196.5|11
1721652390000|2024-07-22 12:46:30|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|6
1721652400000|2024-07-22 12:46:40|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.3|2196|7
1721652410000|2024-07-22 12:46:50|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|2196.2|2195.9|1
1721652420000|2024-07-22 12:47:00|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.3|2196|0
1721652430000|2024-07-22 12:47:10|2196.2|2195.9|2196|2195.7|2196.3|2196|2196|2195.7|4
1721652440000|2024-07-22 12:47:20|2196.1|2195.8|2195.8|2195.5|2196.2|2195.9|2195.8|2195.5|7
1721652450000|2024-07-22 12:47:30|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.7|2195.4|6
1721652460000|2024-07-22 12:47:40|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|2
1721652470000|2024-07-22 12:47:50|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.7|2195.4|54
1721652480000|2024-07-22 12:48:00|2195.7|2195.4|2195.8|2195.5|2195.8|2195.5|2195.7|2195.4|8
1721652490000|2024-07-22 12:48:10|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2195.5|2195.2|26
1721652500000|2024-07-22 12:48:20|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.5|2195.2|4
1721652510000|2024-07-22 12:48:30|2195.5|2195.2|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|12
1721652520000|2024-07-22 12:48:40|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.6|2195.3|19
1721652530000|2024-07-22 12:48:50|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|13
1721652540000|2024-07-22 12:49:00|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|16
1721652550000|2024-07-22 12:49:10|||||||||6
1721652570000|2024-07-22 12:49:30|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.1|2194.8|18
1721652580000|2024-07-22 12:49:40|2195.4|2195.1|2195.7|2195.4|2195.7|2195.4|2195.4|2195.1|12
1721652590000|2024-07-22 12:49:50|||||||||2
1721652600000|2024-07-22 12:50:00|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|18
1721652610000|2024-07-22 12:50:10|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.6|2195.3|25
1721652620000|2024-07-22 12:50:20|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|6
1721652630000|2024-07-22 12:50:30|2195.4|2195.1|2195.2|2194.9|2195.4|2195.1|2195.2|2194.9|3
1721652640000|2024-07-22 12:50:40|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2195.4|2195.1|2
1721652650000|2024-07-22 12:50:50|2195.5|2195.2|2195.4|2195.1|2195.5|2195.2|2195.4|2195.1|5
1721652660000|2024-07-22 12:51:00|2195.5|2195.2|2195.3|2195|2195.5|2195.2|2195.2|2194.9|5
1721652670000|2024-07-22 12:51:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|12
1721652680000|2024-07-22 12:51:20|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|1
1721652690000|2024-07-22 12:51:30|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2195.1|2194.8|18
1721652700000|2024-07-22 12:51:40|2195.3|2195|2195.3|2195|2195.3|2195|2195.3|2195|2
1721652710000|2024-07-22 12:51:50|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|0
1721652720000|2024-07-22 12:52:00|2195.4|2195.1|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|15
1721652730000|2024-07-22 12:52:10|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|24
1721652740000|2024-07-22 12:52:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|4
1721652750000|2024-07-22 12:52:30|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|96
1721652760000|2024-07-22 12:52:40|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.7|2194.4|6
1721652770000|2024-07-22 12:52:50|||||||||1
1721652780000|2024-07-22 12:53:00|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|8
1721652790000|2024-07-22 12:53:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1721652800000|2024-07-22 12:53:20|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|5
1721652810000|2024-07-22 12:53:30|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.8|2194.5|8
1721652830000|2024-07-22 12:53:50|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2195|2194.7|7
1721652850000|2024-07-22 12:54:10|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|2195.2|2194.9|3
1721652860000|2024-07-22 12:54:20|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|19
1721652870000|2024-07-22 12:54:30|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|11
1721652880000|2024-07-22 12:54:40|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|5
1721652890000|2024-07-22 12:54:50|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|0
1721652900000|2024-07-22 12:55:00|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|10
1721652910000|2024-07-22 12:55:10|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1721652920000|2024-07-22 12:55:20|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.5|2194.2|11
1721652930000|2024-07-22 12:55:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|5
1721652940000|2024-07-22 12:55:40|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|17
1721652950000|2024-07-22 12:55:50|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.4|2194.1|2
1721652960000|2024-07-22 12:56:00|2194.6|2194.3|2194.4|2194.1|2194.6|2194.3|2194.4|2194.1|18
1721652970000|2024-07-22 12:56:10|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|6
1721652980000|2024-07-22 12:56:20|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|1
1721652990000|2024-07-22 12:56:30|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|10
1721653000000|2024-07-22 12:56:40|2193.8|2193.5|2193.3|2193|2193.8|2193.5|2193.3|2193|89
1721653010000|2024-07-22 12:56:50|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|30
1721653020000|2024-07-22 12:57:00|2193.8|2193.5|2193.9|2193.6|2193.9|2193.6|2193.8|2193.5|17
1721653030000|2024-07-22 12:57:10|2193.8|2193.5|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|6
1721653040000|2024-07-22 12:57:20|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|8
1721653050000|2024-07-22 12:57:30|2193.7|2193.4|2193.4|2193.1|2193.7|2193.4|2193.3|2193|12
1721653060000|2024-07-22 12:57:40|2193.2|2192.9|2193.3|2193|2193.3|2193|2193.2|2192.9|12
1721653070000|2024-07-22 12:57:50|2193.4|2193.1|2193.4|2193.1|2193.5|2193.2|2193.4|2193.1|3
1721653080000|2024-07-22 12:58:00|2193.5|2193.2|2193.7|2193.4|2193.8|2193.5|2193.5|2193.2|29
1721653090000|2024-07-22 12:58:10|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|2
1721653100000|2024-07-22 12:58:20|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|8
1721653110000|2024-07-22 12:58:30|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.4|2193.1|8
1721653120000|2024-07-22 12:58:40|2193.7|2193.4|2194|2193.7|2194.1|2193.8|2193.7|2193.4|11
1721653130000|2024-07-22 12:58:50|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194.1|2193.8|4
1721653140000|2024-07-22 12:59:00|2194.1|2193.8|2194.3|2194|2194.3|2194|2194.1|2193.8|25
1721653150000|2024-07-22 12:59:10|2194.2|2193.9|2194.1|2193.8|2194.2|2193.9|2194.1|2193.8|10
1721653160000|2024-07-22 12:59:20|2194|2193.7|2194|2193.7|2194|2193.7|2194|2193.7|4
1721653170000|2024-07-22 12:59:30|2194.1|2193.8|2194.2|2193.9|2194.2|2193.9|2194|2193.7|23
1721653180000|2024-07-22 12:59:40|2194.3|2194|2194.2|2193.9|2194.3|2194|2194.2|2193.9|6
1721653190000|2024-07-22 12:59:50|2194.3|2194|2194.3|2194|2194.3|2194|2194.3|2194|3
1721653200000|2024-07-22 13:00:00|2194.2|2193.9|2194.5|2194.2|2194.5|2194.2|2194.2|2193.9|18
1721653210000|2024-07-22 13:00:10|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|9
1721653220000|2024-07-22 13:00:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|4
1721653230000|2024-07-22 13:00:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|5
1721653240000|2024-07-22 13:00:40|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|0
1721653250000|2024-07-22 13:00:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|7
1721653260000|2024-07-22 13:01:00|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|3
1721653270000|2024-07-22 13:01:10|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|10
1721653280000|2024-07-22 13:01:20|2194.6|2194.3|2194.7|2194.4|2194.7|2194.4|2194.6|2194.3|6
1721653290000|2024-07-22 13:01:30|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|6
1721653300000|2024-07-22 13:01:40|2194.8|2194.5|2194.7|2194.4|2194.9|2194.6|2194.7|2194.4|7
1721653310000|2024-07-22 13:01:50|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|1
1721653320000|2024-07-22 13:02:00|||||||||4
1721653350000|2024-07-22 13:02:30|2194.9|2194.6|2195.1|2194.8|2195.1|2194.8|2194.9|2194.6|14
1721653360000|2024-07-22 13:02:40|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2195.2|2194.9|25
1721653370000|2024-07-22 13:02:50|2195.4|2195.1|2195.3|2195|2195.4|2195.1|2195.3|2195|7
1721653380000|2024-07-22 13:03:00|2195.2|2194.9|2195.4|2195.1|2195.4|2195.1|2195.2|2194.9|19
1721653390000|2024-07-22 13:03:10|2195.3|2195|2195.3|2195|2195.3|2195|2195.2|2194.9|8
1721653400000|2024-07-22 13:03:20|2195.4|2195.1|2195.5|2195.2|2195.6|2195.3|2195.4|2195.1|17
1721653410000|2024-07-22 13:03:30|2195.4|2195.1|2195.6|2195.3|2195.6|2195.3|2195.4|2195.1|23
1721653420000|2024-07-22 13:03:40|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.4|2195.1|7
1721653430000|2024-07-22 13:03:50|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.3|2195|9
1721653440000|2024-07-22 13:04:00|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|2195.6|2195.3|5
1721653450000|2024-07-22 13:04:10|2195.5|2195.2|2195.7|2195.4|2195.7|2195.4|2195.5|2195.2|4
1721653460000|2024-07-22 13:04:20|2195.8|2195.5|2195.3|2195|2195.8|2195.5|2195.3|2195|7
1721653470000|2024-07-22 13:04:30|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|1
1721653480000|2024-07-22 13:04:40|2195|2194.7|2194.6|2194.3|2195|2194.7|2194.5|2194.2|29
1721653490000|2024-07-22 13:04:50|2194.5|2194.2|2194.2|2193.9|2194.6|2194.3|2194.2|2193.9|12
1721653500000|2024-07-22 13:05:00|2194.1|2193.8|2193.7|2193.4|2194.2|2193.9|2193.7|2193.4|16
1721653510000|2024-07-22 13:05:10|2193.8|2193.5|2194.2|2193.9|2194.2|2193.9|2193.7|2193.4|16
1721653520000|2024-07-22 13:05:20|2194.3|2194|2194.5|2194.2|2194.5|2194.2|2194.3|2194|6
1721653530000|2024-07-22 13:05:30|2194.6|2194.3|2194.1|2193.8|2194.6|2194.3|2194|2193.7|11
1721653540000|2024-07-22 13:05:40|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|4
1721653550000|2024-07-22 13:05:50|2194.3|2194|2194.3|2194|2194.5|2194.2|2194.3|2194|36
1721653560000|2024-07-22 13:06:00|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|0
1721653570000|2024-07-22 13:06:10|2194.1|2193.8|2193.8|2193.5|2194.3|2194|2193.8|2193.5|24
1721653580000|2024-07-22 13:06:20|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|2193.7|2193.4|3
1721653590000|2024-07-22 13:06:30|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.6|2193.3|19
1721653600000|2024-07-22 13:06:40|2193.7|2193.4|2193.8|2193.5|2193.8|2193.5|2193.7|2193.4|2
1721653610000|2024-07-22 13:06:50|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|14
1721653620000|2024-07-22 13:07:00|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2194|2193.7|30
1721653630000|2024-07-22 13:07:10|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|6
1721653640000|2024-07-22 13:07:20|2194.2|2193.9|2194.3|2194|2194.5|2194.2|2194.2|2193.9|12
1721653650000|2024-07-22 13:07:30|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|0
1721653660000|2024-07-22 13:07:40|2194.5|2194.2|2194.4|2194.1|2194.5|2194.2|2194.4|2194.1|3
1721653670000|2024-07-22 13:07:50|2194.3|2194|2194.1|2193.8|2194.3|2194|2194.1|2193.8|5
1721653680000|2024-07-22 13:08:00|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|2194.2|2193.9|3
1721653700000|2024-07-22 13:08:20|2194.1|2193.8|2194|2193.7|2194.1|2193.8|2193.9|2193.6|9
1721653710000|2024-07-22 13:08:30|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2194.1|2193.8|21
1721653720000|2024-07-22 13:08:40|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|3
1721653730000|2024-07-22 13:08:50|2194.4|2194.1|2194.5|2194.2|2194.5|2194.2|2194.3|2194|15
1721653740000|2024-07-22 13:09:00|2194.4|2194.1|2194.4|2194.1|2194.5|2194.2|2194.3|2194|3
1721653750000|2024-07-22 13:09:10|2194.5|2194.2|2194.7|2194.4|2194.7|2194.4|2194.5|2194.2|12
1721653760000|2024-07-22 13:09:20|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.6|2194.3|4
1721653770000|2024-07-22 13:09:30|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.7|2194.4|4
1721653780000|2024-07-22 13:09:40|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|2194.7|2194.4|4
1721653790000|2024-07-22 13:09:50|2194.6|2194.3|2194.3|2194|2194.7|2194.4|2194.3|2194|5
1721653800000|2024-07-22 13:10:00|2194.4|2194.1|2194|2193.7|2194.4|2194.1|2194|2193.7|17
1721653810000|2024-07-22 13:10:10|2194.1|2193.8|2194.1|2193.8|2194.1|2193.8|2194|2193.7|8
1721653820000|2024-07-22 13:10:20|2194.2|2193.9|2194.2|2193.9|2194.3|2194|2194.2|2193.9|8
1721653830000|2024-07-22 13:10:30|2194.3|2194|2195.3|2195|2195.5|2195.2|2194.3|2194|409
1721653840000|2024-07-22 13:10:40|2195.4|2195.1|2196.7|2196.4|2196.7|2196.4|2195.4|2195.1|176
1721653850000|2024-07-22 13:10:50|2196.9|2196.6|2197.6|2197.3|2197.6|2197.3|2196.9|2196.6|487
1721653860000|2024-07-22 13:11:00|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.3|2197|68
1721653870000|2024-07-22 13:11:10|2198.2|2197.9|2198.5|2198.2|2198.7|2198.4|2198.2|2197.9|164
1721653880000|2024-07-22 13:11:20|2198.6|2198.3|2198.9|2198.6|2199.1|2198.8|2198.4|2198.1|132
1721653890000|2024-07-22 13:11:30|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|8
1721653900000|2024-07-22 13:11:40|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.4|2198.1|74
1721653910000|2024-07-22 13:11:50|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.7|2198.4|16
1721653920000|2024-07-22 13:12:00|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.1|2198.8|41
1721653930000|2024-07-22 13:12:10|2199.1|2198.8|2199.5|2199.2|2199.6|2199.3|2198.9|2198.6|71
1721653940000|2024-07-22 13:12:20|2199.4|2199.1|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|34
1721653950000|2024-07-22 13:12:30|2199.4|2199.1|2199.4|2199.1|2199.5|2199.2|2199.3|2199|49
1721653960000|2024-07-22 13:12:40|||||||||7
1721653970000|2024-07-22 13:12:50|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|30
1721653980000|2024-07-22 13:13:00|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|51
1721653990000|2024-07-22 13:13:10|2199.3|2199|2199.1|2198.8|2199.3|2199|2198.9|2198.6|17
1721654000000|2024-07-22 13:13:20|2199|2198.7|2198.6|2198.3|2199|2198.7|2198.5|2198.2|33
1721654010000|2024-07-22 13:13:30|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|74
1721654020000|2024-07-22 13:13:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|8
1721654030000|2024-07-22 13:13:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|3
1721654040000|2024-07-22 13:14:00|||||||||2
1721654050000|2024-07-22 13:14:10|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|12
1721654060000|2024-07-22 13:14:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|16
1721654070000|2024-07-22 13:14:30|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|5
1721654080000|2024-07-22 13:14:40|2198.2|2197.9|2198|2197.7|2198.3|2198|2198|2197.7|28
1721654090000|2024-07-22 13:14:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|4
1721654100000|2024-07-22 13:15:00|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|1
1721654110000|2024-07-22 13:15:10|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|14
1721654120000|2024-07-22 13:15:20|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|5
1721654130000|2024-07-22 13:15:30|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|2
1721654140000|2024-07-22 13:15:40|2197.9|2197.6|2197.2|2196.9|2198|2197.7|2197.1|2196.8|229
1721654150000|2024-07-22 13:15:50|2197.3|2197|2196.8|2196.5|2197.3|2197|2196.8|2196.5|14
1721654160000|2024-07-22 13:16:00|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|18
1721654170000|2024-07-22 13:16:10|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|5
1721654180000|2024-07-22 13:16:20|2196.4|2196.1|2196.5|2196.2|2196.5|2196.2|2196.4|2196.1|20
1721654190000|2024-07-22 13:16:30|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|1
1721654200000|2024-07-22 13:16:40|2196.4|2196.1|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|10
1721654210000|2024-07-22 13:16:50|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|3
1721654220000|2024-07-22 13:17:00|2196.3|2196|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|13
1721654230000|2024-07-22 13:17:10|2196.5|2196.2|2196.6|2196.3|2196.6|2196.3|2196.5|2196.2|1
1721654240000|2024-07-22 13:17:20|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|4
1721654250000|2024-07-22 13:17:30|2196.6|2196.3|2196.3|2196|2196.7|2196.4|2196.3|2196|11
1721654260000|2024-07-22 13:17:40|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196.2|2195.9|11
1721654270000|2024-07-22 13:17:50|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|2196.4|2196.1|4
1721654280000|2024-07-22 13:18:00|2196.5|2196.2|2196.4|2196.1|2196.5|2196.2|2196.4|2196.1|10
1721654290000|2024-07-22 13:18:10|2196.5|2196.2|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|8
1721654300000|2024-07-22 13:18:20|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2196.3|2196|2
1721654310000|2024-07-22 13:18:30|2196.4|2196.1|2196.2|2195.9|2196.5|2196.2|2196.2|2195.9|3
1721654320000|2024-07-22 13:18:40|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|8
1721654330000|2024-07-22 13:18:50|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|11
1721654340000|2024-07-22 13:19:00|2195.9|2195.6|2195.7|2195.4|2195.9|2195.6|2195.6|2195.3|16
1721654350000|2024-07-22 13:19:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|9
1721654360000|2024-07-22 13:19:20|||||||||9
1721654370000|2024-07-22 13:19:30|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2195.8|2195.5|5
1721654380000|2024-07-22 13:19:40|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|1
1721654390000|2024-07-22 13:19:50|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|14
1721654400000|2024-07-22 13:20:00|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.8|2195.5|8
1721654410000|2024-07-22 13:20:10|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1721654420000|2024-07-22 13:20:20|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|0
1721654430000|2024-07-22 13:20:30|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|11
1721654440000|2024-07-22 13:20:40|2196|2195.7|2196|2195.7|2196|2195.7|2196|2195.7|10
1721654450000|2024-07-22 13:20:50|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2196.1|2195.8|7
1721654470000|2024-07-22 13:21:10|||||||||3
1721654480000|2024-07-22 13:21:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|3
1721654490000|2024-07-22 13:21:30|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.2|2195.9|2
1721654500000|2024-07-22 13:21:40|2196|2195.7|2195.9|2195.6|2196|2195.7|2195.9|2195.6|12
1721654510000|2024-07-22 13:21:50|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.6|2195.3|16
1721654520000|2024-07-22 13:22:00|2195.6|2195.3|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|8
1721654540000|2024-07-22 13:22:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|5
1721654550000|2024-07-22 13:22:30|||||||||2
1721654560000|2024-07-22 13:22:40|2195.9|2195.6|2196.2|2195.9|2196.2|2195.9|2195.9|2195.6|15
1721654570000|2024-07-22 13:22:50|2196.3|2196|2196.5|2196.2|2196.5|2196.2|2196.3|2196|26
1721654580000|2024-07-22 13:23:00|2196.6|2196.3|2196.8|2196.5|2196.8|2196.5|2196.4|2196.1|27
1721654590000|2024-07-22 13:23:10|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|28
1721654600000|2024-07-22 13:23:20|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2197|2196.7|17
1721654610000|2024-07-22 13:23:30|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|14
1721654620000|2024-07-22 13:23:40|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.3|2197|27
1721654630000|2024-07-22 13:23:50|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|11
1721654640000|2024-07-22 13:24:00|2197.7|2197.4|2197.6|2197.3|2198|2197.7|2197.5|2197.2|75
1721654650000|2024-07-22 13:24:10|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|26
1721654660000|2024-07-22 13:24:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.3|2197|12
1721654670000|2024-07-22 13:24:30|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|32
1721654680000|2024-07-22 13:24:40|2197.4|2197.1|2198.2|2197.9|2198.2|2197.9|2197.4|2197.1|161
1721654690000|2024-07-22 13:24:50|2198.1|2197.8|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|25
1721654700000|2024-07-22 13:25:00|2198.3|2198|2199.2|2198.9|2199.3|2199|2198.3|2198|198
1721654710000|2024-07-22 13:25:10|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199|2198.7|34
1721654720000|2024-07-22 13:25:20|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|45
1721654730000|2024-07-22 13:25:30|2198.9|2198.6|2199.4|2199.1|2199.4|2199.1|2198.9|2198.6|32
1721654740000|2024-07-22 13:25:40|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|35
1721654750000|2024-07-22 13:25:50|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.3|2199|33
1721654760000|2024-07-22 13:26:00|2199.2|2198.9|2198.2|2197.9|2199.4|2199.1|2197.7|2197.4|203
1721654770000|2024-07-22 13:26:10|2198.1|2197.8|2197.2|2196.9|2198.2|2197.9|2197.2|2196.9|44
1721654780000|2024-07-22 13:26:20|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197|2196.7|34
1721654790000|2024-07-22 13:26:30|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2197.3|2197|21
1721654800000|2024-07-22 13:26:40|2197.5|2197.2|2197.1|2196.8|2197.6|2197.3|2197.1|2196.8|15
1721654810000|2024-07-22 13:26:50|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.8|2196.5|23
1721654820000|2024-07-22 13:27:00|2196.3|2196|2196.4|2196.1|2196.7|2196.4|2196.3|2196|25
1721654830000|2024-07-22 13:27:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|14
1721654840000|2024-07-22 13:27:20|2196|2195.7|2196|2195.7|2196.1|2195.8|2196|2195.7|6
1721654850000|2024-07-22 13:27:30|2195.8|2195.5|2194.8|2194.5|2195.8|2195.5|2194.6|2194.3|270
1721654860000|2024-07-22 13:27:40|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.4|2194.1|31
1721654870000|2024-07-22 13:27:50|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|2194.9|2194.6|34
1721654880000|2024-07-22 13:28:00|2194.8|2194.5|2195.3|2195|2195.6|2195.3|2194.8|2194.5|62
1721654890000|2024-07-22 13:28:10|2195.4|2195.1|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|30
1721654900000|2024-07-22 13:28:20|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.7|2194.4|38
1721654910000|2024-07-22 13:28:30|2194.9|2194.6|2194.8|2194.5|2194.9|2194.6|2194.8|2194.5|20
1721654920000|2024-07-22 13:28:40|2194.9|2194.6|2195|2194.7|2195|2194.7|2194.9|2194.6|10
1721654930000|2024-07-22 13:28:50|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2195|2194.7|28
1721654940000|2024-07-22 13:29:00|2195.2|2194.9|2195.3|2195|2195.3|2195|2195.2|2194.9|17
1721654950000|2024-07-22 13:29:10|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|65
1721654960000|2024-07-22 13:29:20|2195.8|2195.5|2196.6|2196.3|2196.7|2196.4|2195.8|2195.5|82
1721654970000|2024-07-22 13:29:30|2196.7|2196.4|2197.8|2197.5|2197.8|2197.5|2196.6|2196.3|189
1721654980000|2024-07-22 13:29:40|2197.7|2197.4|2196.9|2196.6|2197.8|2197.5|2196.7|2196.4|170
1721654990000|2024-07-22 13:29:50|2196.7|2196.4|2196.6|2196.3|2197.6|2197.3|2196.2|2195.9|292
1721655000000|2024-07-22 13:30:00|2196.5|2196.2|2197.5|2197.2|2198.8|2198.5|2196.5|2196.2|733
1721655010000|2024-07-22 13:30:10|2197.4|2197.1|2198.2|2197.9|2198.2|2197.9|2197.3|2197|180
1721655020000|2024-07-22 13:30:20|2197.8|2197.5|2197.7|2197.4|2198|2197.7|2197.4|2197.1|141
1721655030000|2024-07-22 13:30:30|2197.4|2197.1|2198.2|2197.9|2198.3|2198|2197.2|2196.9|189
1721655040000|2024-07-22 13:30:40|2198.1|2197.8|2197.4|2197.1|2198.6|2198.3|2197.4|2197.1|185
1721655050000|2024-07-22 13:30:50|2197.3|2197|2196.9|2196.6|2197.5|2197.2|2196.8|2196.5|209
1721655060000|2024-07-22 13:31:00|2197.4|2197.1|2195.1|2194.8|2197.4|2197.1|2195.1|2194.8|517
1721655070000|2024-07-22 13:31:10|2195.2|2194.9|2197|2196.7|2197.2|2196.9|2195.2|2194.9|287
1721655080000|2024-07-22 13:31:20|2196.9|2196.6|2198|2197.7|2198.3|2198|2196.6|2196.3|208
1721655090000|2024-07-22 13:31:30|2198.1|2197.8|2196.5|2196.2|2198.1|2197.8|2195.5|2195.2|219
1721655100000|2024-07-22 13:31:40|2196.2|2195.9|2196.1|2195.8|2196.5|2196.2|2195.7|2195.4|112
1721655110000|2024-07-22 13:31:50|2196|2195.7|2194.6|2194.3|2196|2195.7|2194.6|2194.3|179
1721655120000|2024-07-22 13:32:00|2194.4|2194.1|2194.8|2194.5|2195.1|2194.8|2194.4|2194.1|204
1721655130000|2024-07-22 13:32:10|2195|2194.7|2194.3|2194|2195|2194.7|2194.2|2193.9|323
1721655140000|2024-07-22 13:32:20|2194.4|2194.1|2192.9|2192.6|2194.4|2194.1|2192.6|2192.3|384
1721655150000|2024-07-22 13:32:30|2193|2192.7|2194.9|2194.6|2195|2194.7|2193|2192.7|270
1721655160000|2024-07-22 13:32:40|2194.8|2194.5|2195.4|2195.1|2195.8|2195.5|2194.7|2194.4|294
1721655170000|2024-07-22 13:32:50|2195.5|2195.2|2194.9|2194.6|2196.1|2195.8|2194.7|2194.4|255
1721655180000|2024-07-22 13:33:00|2195|2194.7|2196.5|2196.2|2196.7|2196.4|2195|2194.7|215
1721655190000|2024-07-22 13:33:10|2196.6|2196.3|2195.6|2195.3|2196.6|2196.3|2195.6|2195.3|148
1721655200000|2024-07-22 13:33:20|2195.2|2194.9|2194.5|2194.2|2195.7|2195.4|2194.5|2194.2|230
1721655210000|2024-07-22 13:33:30|2194.4|2194.1|2195.2|2194.9|2195.7|2195.4|2194.3|2194|185
1721655220000|2024-07-22 13:33:40|2195.4|2195.1|2196.2|2195.9|2196.4|2196.1|2195.3|2195|137
1721655230000|2024-07-22 13:33:50|2196.4|2196.1|2197.6|2197.3|2198|2197.7|2196.4|2196.1|185
1721655240000|2024-07-22 13:34:00|2197.3|2197|2198.3|2198|2198.3|2198|2197.1|2196.8|164
1721655250000|2024-07-22 13:34:10|2198.4|2198.1|2197.8|2197.5|2198.6|2198.3|2196.8|2196.5|240
1721655260000|2024-07-22 13:34:20|2197.7|2197.4|2198.3|2198|2198.6|2198.3|2197.6|2197.3|131
1721655270000|2024-07-22 13:34:30|2198.6|2198.3|2199.3|2199|2199.3|2199|2198.4|2198.1|197
1721655280000|2024-07-22 13:34:40|2199.2|2198.9|2198.2|2197.9|2199.4|2199.1|2197.6|2197.3|137
1721655290000|2024-07-22 13:34:50|2198.4|2198.1|2199.2|2198.9|2199.4|2199.1|2198.1|2197.8|123
1721655300000|2024-07-22 13:35:00|2199.4|2199.1|2201.9|2201.6|2202.5|2202.2|2199.4|2199.1|412
1721655310000|2024-07-22 13:35:10|2201.8|2201.5|2202.5|2202.2|2203.1|2202.8|2201.4|2201.1|261
1721655320000|2024-07-22 13:35:20|2202.4|2202.1|2203.8|2203.5|2203.9|2203.6|2202.4|2202.1|170
1721655330000|2024-07-22 13:35:30|2203.7|2203.4|2204|2203.7|2204.7|2204.4|2203.4|2203.1|403
1721655340000|2024-07-22 13:35:40|2203.9|2203.6|2203.5|2203.2|2204.8|2204.5|2203.5|2203.2|188
1721655350000|2024-07-22 13:35:50|2203.7|2203.4|2204.5|2204.2|2204.6|2204.3|2203.5|2203.2|245
1721655360000|2024-07-22 13:36:00|2204.8|2204.5|2204.3|2204|2205|2204.7|2204.1|2203.8|210
1721655370000|2024-07-22 13:36:10|2204.4|2204.1|2205.3|2205|2205.3|2205|2204.4|2204.1|113
1721655380000|2024-07-22 13:36:20|2205.2|2204.9|2205.1|2204.8|2206.1|2205.8|2205|2204.7|215
1721655390000|2024-07-22 13:36:30|2205|2204.7|2202.1|2201.8|2205|2204.7|2202.1|2201.8|289
1721655400000|2024-07-22 13:36:40|2202.2|2201.9|2203.1|2202.8|2203.1|2202.8|2202|2201.7|195
1721655410000|2024-07-22 13:36:50|2203.2|2202.9|2204.1|2203.8|2204.4|2204.1|2203.2|2202.9|117
1721655420000|2024-07-22 13:37:00|2204|2203.7|2204|2203.7|2204.4|2204.1|2203.2|2202.9|155
1721655430000|2024-07-22 13:37:10|2204.1|2203.8|2203.3|2203|2204.2|2203.9|2202.4|2202.1|179
1721655440000|2024-07-22 13:37:20|2203.6|2203.3|2203.9|2203.6|2204.6|2204.3|2203.6|2203.3|136
1721655450000|2024-07-22 13:37:30|2204.1|2203.8|2203.7|2203.4|2204.2|2203.9|2203.5|2203.2|174
1721655460000|2024-07-22 13:37:40|2203.6|2203.3|2202.9|2202.6|2203.9|2203.6|2202|2201.7|140
1721655470000|2024-07-22 13:37:50|2203.1|2202.8|2201.1|2200.8|2203.5|2203.2|2200.9|2200.6|199
1721655480000|2024-07-22 13:38:00|2201.2|2200.9|2201.5|2201.2|2201.8|2201.5|2201.2|2200.9|108
1721655490000|2024-07-22 13:38:10|2201.4|2201.1|2199.6|2199.3|2201.4|2201.1|2199.6|2199.3|147
1721655500000|2024-07-22 13:38:20|2199.7|2199.4|2199.1|2198.8|2200|2199.7|2198.8|2198.5|157
1721655510000|2024-07-22 13:38:30|2199.2|2198.9|2199.9|2199.6|2200.2|2199.9|2199|2198.7|304
1721655520000|2024-07-22 13:38:40|2200|2199.7|2200.1|2199.8|2200.5|2200.2|2199.5|2199.2|111
1721655530000|2024-07-22 13:38:50|2200.3|2200|2199.8|2199.5|2200.4|2200.1|2199.4|2199.1|295
1721655540000|2024-07-22 13:39:00|2199.6|2199.3|2200.8|2200.5|2201.3|2201|2199.6|2199.3|166
1721655550000|2024-07-22 13:39:10|2200.9|2200.6|2201.6|2201.3|2201.6|2201.3|2200|2199.7|115
1721655560000|2024-07-22 13:39:20|2201.5|2201.2|2202.2|2201.9|2202.3|2202|2201.3|2201|146
1721655570000|2024-07-22 13:39:30|2202.1|2201.8|2201.2|2200.9|2202.1|2201.8|2201.1|2200.8|141
1721655580000|2024-07-22 13:39:40|2201.3|2201|2201.9|2201.6|2202.5|2202.2|2201.1|2200.8|260
1721655590000|2024-07-22 13:39:50|2201.8|2201.5|2202|2201.7|2202.4|2202.1|2201.7|2201.4|150
1721655600000|2024-07-22 13:40:00|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2201.8|2201.5|225
1721655610000|2024-07-22 13:40:10|2202.4|2202.1|2201.8|2201.5|2202.5|2202.2|2201.4|2201.1|134
1721655620000|2024-07-22 13:40:20|2202|2201.7|2201.8|2201.5|2202.4|2202.1|2201.4|2201.1|210
1721655630000|2024-07-22 13:40:30|2201.9|2201.6|2202.6|2202.3|2202.7|2202.4|2201.9|2201.6|218
1721655640000|2024-07-22 13:40:40|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2201.7|2201.4|180
1721655650000|2024-07-22 13:40:50|2202.6|2202.3|2201.5|2201.2|2202.7|2202.4|2201.5|2201.2|160
1721655660000|2024-07-22 13:41:00|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2200.6|2200.3|230
1721655670000|2024-07-22 13:41:10|2201.8|2201.5|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|111
1721655680000|2024-07-22 13:41:20|2201.3|2201|2201.3|2201|2201.3|2201|2200.8|2200.5|100
1721655690000|2024-07-22 13:41:30|2201.6|2201.3|2201.9|2201.6|2201.9|2201.6|2201.1|2200.8|130
1721655700000|2024-07-22 13:41:40|2201.8|2201.5|2201.3|2201|2201.8|2201.5|2201.2|2200.9|53
1721655710000|2024-07-22 13:41:50|2201.4|2201.1|2200.5|2200.2|2201.4|2201.1|2200.5|2200.2|77
1721655720000|2024-07-22 13:42:00|2200.4|2200.1|2198.9|2198.6|2200.4|2200.1|2198.9|2198.6|184
1721655730000|2024-07-22 13:42:10|2198.7|2198.4|2198|2197.7|2199.1|2198.8|2198|2197.7|158
1721655740000|2024-07-22 13:42:20|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2197.8|2197.5|92
1721655750000|2024-07-22 13:42:30|2198.1|2197.8|2197.9|2197.6|2198.4|2198.1|2197.7|2197.4|88
1721655760000|2024-07-22 13:42:40|2197.8|2197.5|2197.5|2197.2|2198.5|2198.2|2197.1|2196.8|110
1721655770000|2024-07-22 13:42:50|2197.4|2197.1|2197|2196.7|2197.8|2197.5|2196.9|2196.6|79
1721655780000|2024-07-22 13:43:00|2197.1|2196.8|2199|2198.7|2199.4|2199.1|2196.9|2196.6|191
1721655790000|2024-07-22 13:43:10|2199.3|2199|2198|2197.7|2199.3|2199|2197.7|2197.4|130
1721655800000|2024-07-22 13:43:20|2197.9|2197.6|2198.7|2198.4|2199|2198.7|2197.9|2197.6|106
1721655810000|2024-07-22 13:43:30|2198.8|2198.5|2198.5|2198.2|2199.1|2198.8|2198.3|2198|70
1721655820000|2024-07-22 13:43:40|2198.7|2198.4|2198.4|2198.1|2198.9|2198.6|2197.8|2197.5|109
1721655830000|2024-07-22 13:43:50|2198.5|2198.2|2198|2197.7|2198.8|2198.5|2197.9|2197.6|115
1721655840000|2024-07-22 13:44:00|2198.1|2197.8|2197.9|2197.6|2198.7|2198.4|2197.8|2197.5|200
1721655850000|2024-07-22 13:44:10|2198|2197.7|2197.4|2197.1|2198|2197.7|2197.1|2196.8|96
1721655860000|2024-07-22 13:44:20|2197.5|2197.2|2197.1|2196.8|2197.7|2197.4|2197.1|2196.8|88
1721655870000|2024-07-22 13:44:30|2197|2196.7|2197.8|2197.5|2198|2197.7|2197|2196.7|70
1721655880000|2024-07-22 13:44:40|2197.9|2197.6|2198.6|2198.3|2198.6|2198.3|2197.8|2197.5|71
1721655890000|2024-07-22 13:44:50|2198.8|2198.5|2197.6|2197.3|2199|2198.7|2197.4|2197.1|88
1721655900000|2024-07-22 13:45:00|2198.1|2197.8|2198.1|2197.8|2198.6|2198.3|2197.5|2197.2|94
1721655910000|2024-07-22 13:45:10|2198.3|2198|2197.5|2197.2|2198.3|2198|2197.5|2197.2|83
1721655920000|2024-07-22 13:45:20|2197.6|2197.3|2197.5|2197.2|2197.8|2197.5|2197.2|2196.9|61
1721655930000|2024-07-22 13:45:30|2197.6|2197.3|2198.9|2198.6|2199|2198.7|2197.6|2197.3|94
1721655940000|2024-07-22 13:45:40|2199.2|2198.9|2197.9|2197.6|2199.4|2199.1|2197.9|2197.6|135
1721655950000|2024-07-22 13:45:50|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.1|2196.8|88
1721655960000|2024-07-22 13:46:00|2197.6|2197.3|2197|2196.7|2197.9|2197.6|2196.6|2196.3|146
1721655970000|2024-07-22 13:46:10|2197.1|2196.8|2199.1|2198.8|2199.1|2198.8|2196.8|2196.5|98
1721655980000|2024-07-22 13:46:20|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.4|2198.1|128
1721655990000|2024-07-22 13:46:30|2198.8|2198.5|2198.9|2198.6|2199.3|2199|2198.7|2198.4|119
1721656000000|2024-07-22 13:46:40|2199|2198.7|2199.2|2198.9|2199.4|2199.1|2198.8|2198.5|63
1721656010000|2024-07-22 13:46:50|2199.1|2198.8|2199.4|2199.1|2199.6|2199.3|2198.9|2198.6|117
1721656020000|2024-07-22 13:47:00|2199.5|2199.2|2198.7|2198.4|2199.6|2199.3|2198.7|2198.4|126
1721656030000|2024-07-22 13:47:10|2198.8|2198.5|2197.5|2197.2|2199.3|2199|2197.5|2197.2|167
1721656040000|2024-07-22 13:47:20|2197.3|2197|2196.6|2196.3|2197.3|2197|2195.9|2195.6|187
1721656050000|2024-07-22 13:47:30|2196.5|2196.2|2195.4|2195.1|2196.7|2196.4|2195.1|2194.8|815
1721656060000|2024-07-22 13:47:40|2195.8|2195.5|2195.9|2195.6|2196.2|2195.9|2195.6|2195.3|209
1721656070000|2024-07-22 13:47:50|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2195.2|2194.9|118
1721656080000|2024-07-22 13:48:00|2196.2|2195.9|2195.5|2195.2|2196.8|2196.5|2195.5|2195.2|182
1721656090000|2024-07-22 13:48:10|2195.4|2195.1|2195.3|2195|2195.7|2195.4|2195.1|2194.8|110
1721656100000|2024-07-22 13:48:20|2195.2|2194.9|2194.7|2194.4|2195.5|2195.2|2194.7|2194.4|137
1721656110000|2024-07-22 13:48:30|2194.8|2194.5|2195|2194.7|2195.1|2194.8|2193.9|2193.6|189
1721656120000|2024-07-22 13:48:40|2194.9|2194.6|2194.7|2194.4|2195.4|2195.1|2194.5|2194.2|86
1721656130000|2024-07-22 13:48:50|2194.9|2194.6|2195.7|2195.4|2195.9|2195.6|2194.9|2194.6|127
1721656140000|2024-07-22 13:49:00|2195.8|2195.5|2194.7|2194.4|2196.4|2196.1|2194.7|2194.4|116
1721656150000|2024-07-22 13:49:10|2194.8|2194.5|2195.5|2195.2|2195.7|2195.4|2194.8|2194.5|97
1721656160000|2024-07-22 13:49:20|2195.7|2195.4|2196|2195.7|2196.2|2195.9|2195.1|2194.8|94
1721656170000|2024-07-22 13:49:30|2195.9|2195.6|2195.5|2195.2|2195.9|2195.6|2195.4|2195.1|138
1721656180000|2024-07-22 13:49:40|2195.6|2195.3|2195.7|2195.4|2195.9|2195.6|2195.4|2195.1|110
1721656190000|2024-07-22 13:49:50|2195|2194.7|2195.1|2194.8|2195.1|2194.8|2194.6|2194.3|85
1721656200000|2024-07-22 13:50:00|2195|2194.7|2195.2|2194.9|2195.4|2195.1|2194.9|2194.6|96
1721656210000|2024-07-22 13:50:10|2195.1|2194.8|2195|2194.7|2195.8|2195.5|2194.4|2194.1|124
1721656220000|2024-07-22 13:50:20|2194.7|2194.4|2195|2194.7|2195.4|2195.1|2194.3|2194|165
1721656230000|2024-07-22 13:50:30|2195.1|2194.8|2196.3|2196|2196.4|2196.1|2195|2194.7|142
1721656240000|2024-07-22 13:50:40|2196.2|2195.9|2196.6|2196.3|2196.9|2196.6|2196.2|2195.9|144
1721656250000|2024-07-22 13:50:50|2196.7|2196.4|2196.3|2196|2197|2196.7|2196.3|2196|132
1721656260000|2024-07-22 13:51:00|2196.5|2196.2|2196.3|2196|2196.8|2196.5|2196.1|2195.8|104
1721656270000|2024-07-22 13:51:10|2196.4|2196.1|2194.5|2194.2|2196.5|2196.2|2194.5|2194.2|222
1721656280000|2024-07-22 13:51:20|2194.4|2194.1|2193.1|2192.8|2194.4|2194.1|2193.1|2192.8|122
1721656290000|2024-07-22 13:51:30|2193.2|2192.9|2191.7|2191.4|2193.2|2192.9|2191.6|2191.3|291
1721656300000|2024-07-22 13:51:40|2191.6|2191.3|2191.9|2191.6|2192.2|2191.9|2191.2|2190.9|157
1721656310000|2024-07-22 13:51:50|2192|2191.7|2191.7|2191.4|2192.2|2191.9|2191.1|2190.8|276
1721656320000|2024-07-22 13:52:00|2191.6|2191.3|2191.2|2190.9|2191.6|2191.3|2190.7|2190.4|283
1721656330000|2024-07-22 13:52:10|2191.1|2190.8|2191.4|2191.1|2191.7|2191.4|2190.9|2190.6|229
1721656340000|2024-07-22 13:52:20|2191.1|2190.8|2191.8|2191.5|2192.2|2191.9|2190.8|2190.5|138
1721656350000|2024-07-22 13:52:30|2191.7|2191.4|2191.2|2190.9|2191.9|2191.6|2190.6|2190.3|411
1721656360000|2024-07-22 13:52:40|2191.3|2191|2191.1|2190.8|2191.6|2191.3|2190.8|2190.5|136
1721656370000|2024-07-22 13:52:50|2191|2190.7|2191.8|2191.5|2191.9|2191.6|2190.9|2190.6|97
1721656380000|2024-07-22 13:53:00|2191.7|2191.4|2191.9|2191.6|2192.4|2192.1|2191.7|2191.4|130
1721656390000|2024-07-22 13:53:10|2191.8|2191.5|2191.5|2191.2|2192|2191.7|2190.7|2190.4|99
1721656400000|2024-07-22 13:53:20|2191.7|2191.4|2192.1|2191.8|2192.1|2191.8|2191.5|2191.2|100
1721656410000|2024-07-22 13:53:30|2192.2|2191.9|2191.2|2190.9|2192.8|2192.5|2191.2|2190.9|154
1721656420000|2024-07-22 13:53:40|2191.5|2191.2|2192.2|2191.9|2192.2|2191.9|2191.3|2191|63
1721656430000|2024-07-22 13:53:50|2192.1|2191.8|2191.8|2191.5|2192.2|2191.9|2191.8|2191.5|75
1721656440000|2024-07-22 13:54:00|2191.9|2191.6|2190.8|2190.5|2192.3|2192|2190.7|2190.4|94
1721656450000|2024-07-22 13:54:10|2190.4|2190.1|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|79
1721656460000|2024-07-22 13:54:20|2190.1|2189.8|2190.2|2189.9|2190.2|2189.9|2189.4|2189.1|123
1721656470000|2024-07-22 13:54:30|2190.3|2190|2190.2|2189.9|2190.6|2190.3|2190|2189.7|49
1721656480000|2024-07-22 13:54:40|2190.4|2190.1|2189.4|2189.1|2190.5|2190.2|2189.4|2189.1|102
1721656490000|2024-07-22 13:54:50|2189.5|2189.2|2188.7|2188.4|2189.5|2189.2|2188.4|2188.1|203
1721656500000|2024-07-22 13:55:00|2188.6|2188.3|2187.9|2187.6|2188.7|2188.4|2187.6|2187.3|305
1721656510000|2024-07-22 13:55:10|2187.8|2187.5|2187.1|2186.8|2187.8|2187.5|2186.9|2186.6|254
1721656520000|2024-07-22 13:55:20|2187|2186.7|2186.7|2186.4|2187.3|2187|2186.7|2186.4|263
1721656530000|2024-07-22 13:55:30|2186.6|2186.3|2186.1|2185.8|2186.7|2186.4|2186.1|2185.8|104
1721656540000|2024-07-22 13:55:40|2185.8|2185.5|2185.4|2185.1|2185.9|2185.6|2185.4|2185.1|231
1721656550000|2024-07-22 13:55:50|2185.5|2185.2|2185.6|2185.3|2186|2185.7|2185.2|2184.9|254
1721656560000|2024-07-22 13:56:00|2185.4|2185.1|2184|2183.7|2185.4|2185.1|2184|2183.7|296
1721656570000|2024-07-22 13:56:10|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|166
1721656580000|2024-07-22 13:56:20|2184|2183.7|2183.7|2183.4|2184.2|2183.9|2183.6|2183.3|168
1721656590000|2024-07-22 13:56:30|2183.6|2183.3|2184.3|2184|2184.4|2184.1|2183.5|2183.2|167
1721656600000|2024-07-22 13:56:40|2184.2|2183.9|2183.8|2183.5|2184.2|2183.9|2183.6|2183.3|150
1721656610000|2024-07-22 13:56:50|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.2|2182.9|172
1721656620000|2024-07-22 13:57:00|2183.7|2183.4|2182.7|2182.4|2184.1|2183.8|2182.6|2182.3|212
1721656630000|2024-07-22 13:57:10|2182.8|2182.5|2182.3|2182|2182.8|2182.5|2182.2|2181.9|171
1721656640000|2024-07-22 13:57:20|2182.4|2182.1|2181.2|2180.9|2182.5|2182.2|2181.2|2180.9|138
1721656650000|2024-07-22 13:57:30|2181.3|2181|2181|2180.7|2181.6|2181.3|2180.7|2180.4|297
1721656660000|2024-07-22 13:57:40|2180.9|2180.6|2181.6|2181.3|2181.6|2181.3|2180.9|2180.6|172
1721656670000|2024-07-22 13:57:50|2181.7|2181.4|2179.7|2179.4|2181.7|2181.4|2179.6|2179.3|1094
1721656680000|2024-07-22 13:58:00|2179.5|2179.2|2178.7|2178.4|2179.5|2179.2|2178.7|2178.4|1210
1721656690000|2024-07-22 13:58:10|2178.9|2178.6|2179.4|2179.1|2179.9|2179.6|2178.7|2178.4|555
1721656700000|2024-07-22 13:58:20|2179.5|2179.2|2179|2178.7|2179.5|2179.2|2178.9|2178.6|212
1721656710000|2024-07-22 13:58:30|2179.1|2178.8|2179.6|2179.3|2179.7|2179.4|2178.7|2178.4|204
1721656720000|2024-07-22 13:58:40|2179.8|2179.5|2180.2|2179.9|2181.2|2180.9|2179.5|2179.2|854
1721656730000|2024-07-22 13:58:50|2180.3|2180|2180.8|2180.5|2181.1|2180.8|2180.3|2180|235
1721656740000|2024-07-22 13:59:00|2180.7|2180.4|2180.2|2179.9|2180.7|2180.4|2179.8|2179.5|255
1721656750000|2024-07-22 13:59:10|2180.3|2180|2179.6|2179.3|2180.4|2180.1|2179.6|2179.3|149
1721656760000|2024-07-22 13:59:20|2179.7|2179.4|2179.7|2179.4|2179.8|2179.5|2179|2178.7|112
1721656770000|2024-07-22 13:59:30|2179.8|2179.5|2179.3|2179|2180|2179.7|2179.3|2179|76
1721656780000|2024-07-22 13:59:40|2179.2|2178.9|2179|2178.7|2179.4|2179.1|2178.8|2178.5|120
1721656790000|2024-07-22 13:59:50|2179.2|2178.9|2178.5|2178.2|2179.2|2178.9|2178.1|2177.8|360
1721656800000|2024-07-22 14:00:00|2178.7|2178.4|2177.6|2177.3|2178.8|2178.5|2177.4|2177.1|360
1721656810000|2024-07-22 14:00:10|2177.3|2177|2177.2|2176.9|2177.5|2177.2|2176.9|2176.6|172
1721656820000|2024-07-22 14:00:20|2177.3|2177|2177.6|2177.3|2177.7|2177.4|2176.9|2176.6|139
1721656830000|2024-07-22 14:00:30|2177.5|2177.2|2178.9|2178.6|2178.9|2178.6|2177.1|2176.8|179
1721656840000|2024-07-22 14:00:40|2178.6|2178.3|2178.3|2178|2178.6|2178.3|2177.7|2177.4|116
1721656850000|2024-07-22 14:00:50|2178.2|2177.9|2177.3|2177|2178.4|2178.1|2177.2|2176.9|146
1721656860000|2024-07-22 14:01:00|2177|2176.7|2176.8|2176.5|2177.1|2176.8|2176.6|2176.3|212
1721656870000|2024-07-22 14:01:10|2176.9|2176.6|2176.6|2176.3|2177.5|2177.2|2176.6|2176.3|284
1721656880000|2024-07-22 14:01:20|2177|2176.7|2177.9|2177.6|2178.2|2177.9|2176.9|2176.6|120
1721656890000|2024-07-22 14:01:30|2178|2177.7|2177.1|2176.8|2178.2|2177.9|2177|2176.7|296
1721656900000|2024-07-22 14:01:40|2177.3|2177|2177.6|2177.3|2178|2177.7|2177.2|2176.9|117
1721656910000|2024-07-22 14:01:50|2177.8|2177.5|2177.6|2177.3|2178.3|2178|2177.5|2177.2|98
1721656920000|2024-07-22 14:02:00|2177.5|2177.2|2177.2|2176.9|2178.1|2177.8|2176.8|2176.5|171
1721656930000|2024-07-22 14:02:10|2177.6|2177.3|2178.2|2177.9|2178.3|2178|2177.4|2177.1|409
1721656940000|2024-07-22 14:02:20|2178.1|2177.8|2178.5|2178.2|2179.1|2178.8|2177.9|2177.6|238
1721656950000|2024-07-22 14:02:30|2178.4|2178.1|2179.2|2178.9|2179.3|2179|2178.3|2178|242
1721656960000|2024-07-22 14:02:40|2178.9|2178.6|2179.1|2178.8|2179.5|2179.2|2178.9|2178.6|302
1721656970000|2024-07-22 14:02:50|2179|2178.7|2179.4|2179.1|2179.7|2179.4|2178.8|2178.5|237
1721656980000|2024-07-22 14:03:00|2179.2|2178.9|2179.3|2179|2179.7|2179.4|2178.9|2178.6|153
1721656990000|2024-07-22 14:03:10|2179.1|2178.8|2179.3|2179|2179.4|2179.1|2178.7|2178.4|55
1721657000000|2024-07-22 14:03:20|2179.4|2179.1|2179.4|2179.1|2179.8|2179.5|2179.2|2178.9|140
1721657010000|2024-07-22 14:03:30|2179.3|2179|2179.1|2178.8|2179.4|2179.1|2179.1|2178.8|55
1721657020000|2024-07-22 14:03:40|2179.3|2179|2178.8|2178.5|2179.3|2179|2178.7|2178.4|72
1721657030000|2024-07-22 14:03:50|2178.7|2178.4|2179.7|2179.4|2179.7|2179.4|2178.6|2178.3|79
1721657040000|2024-07-22 14:04:00|2179.6|2179.3|2179.4|2179.1|2179.7|2179.4|2179.1|2178.8|152
1721657050000|2024-07-22 14:04:10|2179.3|2179|2179|2178.7|2179.3|2179|2178.9|2178.6|95
1721657060000|2024-07-22 14:04:20|2179.1|2178.8|2178.4|2178.1|2179.1|2178.8|2178|2177.7|175
1721657070000|2024-07-22 14:04:30|2178.5|2178.2|2176.9|2176.6|2178.6|2178.3|2176.9|2176.6|152
1721657080000|2024-07-22 14:04:40|2176.8|2176.5|2176.6|2176.3|2176.8|2176.5|2176.1|2175.8|190
1721657090000|2024-07-22 14:04:50|2176.4|2176.1|2175|2174.7|2176.5|2176.2|2175|2174.7|202
1721657100000|2024-07-22 14:05:00|2175.2|2174.9|2175.4|2175.1|2175.8|2175.5|2175|2174.7|257
1721657110000|2024-07-22 14:05:10|2175.3|2175|2175.8|2175.5|2176.1|2175.8|2175.3|2175|100
1721657120000|2024-07-22 14:05:20|2175.7|2175.4|2177|2176.7|2177.2|2176.9|2175.7|2175.4|202
1721657130000|2024-07-22 14:05:30|2177.2|2176.9|2178.2|2177.9|2178.3|2178|2177.1|2176.8|97
1721657140000|2024-07-22 14:05:40|2178.1|2177.8|2176.4|2176.1|2178.2|2177.9|2176|2175.7|527
1721657150000|2024-07-22 14:05:50|2176.3|2176|2175.5|2175.2|2176.3|2176|2175.2|2174.9|300
1721657160000|2024-07-22 14:06:00|2175.4|2175.1|2175.6|2175.3|2175.8|2175.5|2175.4|2175.1|132
1721657170000|2024-07-22 14:06:10|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2174.7|2174.4|461
1721657180000|2024-07-22 14:06:20|2176.4|2176.1|2174.8|2174.5|2176.4|2176.1|2174.8|2174.5|197
1721657190000|2024-07-22 14:06:30|2175|2174.7|2175.2|2174.9|2175.5|2175.2|2174.8|2174.5|51
1721657200000|2024-07-22 14:06:40|2175.3|2175|2175.2|2174.9|2175.3|2175|2174.6|2174.3|65
1721657210000|2024-07-22 14:06:50|2175|2174.7|2173.2|2172.9|2175.1|2174.8|2173.2|2172.9|368
1721657220000|2024-07-22 14:07:00|2173.3|2173|2174.6|2174.3|2174.6|2174.3|2173.3|2173|311
1721657230000|2024-07-22 14:07:10|2174.4|2174.1|2174.8|2174.5|2175.2|2174.9|2173.9|2173.6|148
1721657240000|2024-07-22 14:07:20|2174.9|2174.6|2174.1|2173.8|2175.2|2174.9|2174|2173.7|84
1721657250000|2024-07-22 14:07:30|2174|2173.7|2174.3|2174|2174.3|2174|2174|2173.7|47
1721657260000|2024-07-22 14:07:40|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2173.9|2173.6|47
1721657270000|2024-07-22 14:07:50|2174.4|2174.1|2174.5|2174.2|2174.7|2174.4|2174.2|2173.9|40
1721657280000|2024-07-22 14:08:00|2174.4|2174.1|2174.1|2173.8|2174.5|2174.2|2174.1|2173.8|57
1721657290000|2024-07-22 14:08:10|2174.2|2173.9|2175.5|2175.2|2175.5|2175.2|2174|2173.7|120
1721657300000|2024-07-22 14:08:20|2175.4|2175.1|2175.6|2175.3|2175.8|2175.5|2175.3|2175|71
1721657310000|2024-07-22 14:08:30|2175.7|2175.4|2175.7|2175.4|2175.9|2175.6|2175.3|2175|60
1721657320000|2024-07-22 14:08:40|2175.8|2175.5|2175.3|2175|2175.9|2175.6|2175.3|2175|57
1721657330000|2024-07-22 14:08:50|2175.4|2175.1|2175.1|2174.8|2175.6|2175.3|2175|2174.7|27
1721657340000|2024-07-22 14:09:00|2175|2174.7|2175.1|2174.8|2175.6|2175.3|2174.5|2174.2|106
1721657350000|2024-07-22 14:09:10|2175|2174.7|2174.5|2174.2|2175.2|2174.9|2174.1|2173.8|162
1721657360000|2024-07-22 14:09:20|2174.6|2174.3|2173.5|2173.2|2174.6|2174.3|2173.5|2173.2|121
1721657370000|2024-07-22 14:09:30|2173.8|2173.5|2174.6|2174.3|2174.7|2174.4|2173.5|2173.2|245
1721657380000|2024-07-22 14:09:40|2174.4|2174.1|2174.6|2174.3|2174.8|2174.5|2174.4|2174.1|117
1721657390000|2024-07-22 14:09:50|2174.7|2174.4|2175|2174.7|2175|2174.7|2174.3|2174|67
1721657400000|2024-07-22 14:10:00|2175.1|2174.8|2176.6|2176.3|2176.9|2176.6|2175.1|2174.8|385
1721657410000|2024-07-22 14:10:10|2176.7|2176.4|2177|2176.7|2177|2176.7|2175.9|2175.6|55
1721657420000|2024-07-22 14:10:20|2176.9|2176.6|2177.9|2177.6|2178.2|2177.9|2176.8|2176.5|152
1721657430000|2024-07-22 14:10:30|2177.8|2177.5|2178.5|2178.2|2178.7|2178.4|2177.8|2177.5|105
1721657440000|2024-07-22 14:10:40|2178.6|2178.3|2179.1|2178.8|2179.4|2179.1|2178.4|2178.1|176
1721657450000|2024-07-22 14:10:50|2179.2|2178.9|2178.6|2178.3|2179.4|2179.1|2178.5|2178.2|106
1721657460000|2024-07-22 14:11:00|2178.7|2178.4|2176.7|2176.4|2178.8|2178.5|2176.6|2176.3|199
1721657470000|2024-07-22 14:11:10|2177.1|2176.8|2176.9|2176.6|2177.4|2177.1|2176.8|2176.5|192
1721657480000|2024-07-22 14:11:20|2177.2|2176.9|2177.9|2177.6|2178|2177.7|2177.2|2176.9|58
1721657490000|2024-07-22 14:11:30|2177.6|2177.3|2177.8|2177.5|2177.9|2177.6|2177.1|2176.8|115
1721657500000|2024-07-22 14:11:40|2177.9|2177.6|2177.6|2177.3|2178|2177.7|2177.4|2177.1|79
1721657510000|2024-07-22 14:11:50|2177.7|2177.4|2177.4|2177.1|2177.7|2177.4|2177.2|2176.9|58
1721657520000|2024-07-22 14:12:00|2177.3|2177|2178.1|2177.8|2178.1|2177.8|2177.2|2176.9|73
1721657530000|2024-07-22 14:12:10|2178|2177.7|2178.7|2178.4|2178.8|2178.5|2177.8|2177.5|127
1721657540000|2024-07-22 14:12:20|2178.8|2178.5|2178.6|2178.3|2179.2|2178.9|2178.6|2178.3|95
1721657550000|2024-07-22 14:12:30|2178.7|2178.4|2178.3|2178|2178.8|2178.5|2178.1|2177.8|60
1721657560000|2024-07-22 14:12:40|2178.6|2178.3|2178.7|2178.4|2178.8|2178.5|2178.1|2177.8|194
1721657570000|2024-07-22 14:12:50|2178.9|2178.6|2178.6|2178.3|2179.1|2178.8|2178.4|2178.1|328
1721657580000|2024-07-22 14:13:00|2178.5|2178.2|2179.4|2179.1|2179.5|2179.2|2178.2|2177.9|124
1721657590000|2024-07-22 14:13:10|2179.3|2179|2179|2178.7|2179.6|2179.3|2179|2178.7|66
1721657600000|2024-07-22 14:13:20|2178.8|2178.5|2179.6|2179.3|2179.9|2179.6|2178.8|2178.5|95
1721657610000|2024-07-22 14:13:30|2179.4|2179.1|2179.9|2179.6|2179.9|2179.6|2179.4|2179.1|70
1721657620000|2024-07-22 14:13:40|2179.8|2179.5|2180.9|2180.6|2180.9|2180.6|2179.7|2179.4|146
1721657630000|2024-07-22 14:13:50|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.6|2180.3|146
1721657640000|2024-07-22 14:14:00|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.1|2179.8|145
1721657650000|2024-07-22 14:14:10|2180.9|2180.6|2181.6|2181.3|2181.6|2181.3|2180.7|2180.4|282
1721657660000|2024-07-22 14:14:20|2181.7|2181.4|2181.4|2181.1|2181.7|2181.4|2181.1|2180.8|114
1721657670000|2024-07-22 14:14:30|2181.5|2181.2|2181.2|2180.9|2181.5|2181.2|2180.9|2180.6|172
1721657680000|2024-07-22 14:14:40|2181.3|2181|2181.4|2181.1|2181.6|2181.3|2181.1|2180.8|103
1721657690000|2024-07-22 14:14:50|2181.6|2181.3|2181.9|2181.6|2182.1|2181.8|2181.5|2181.2|112
1721657700000|2024-07-22 14:15:00|2181.6|2181.3|2180.6|2180.3|2181.9|2181.6|2180.6|2180.3|160
1721657710000|2024-07-22 14:15:10|2180.7|2180.4|2181.3|2181|2181.3|2181|2180.2|2179.9|94
1721657720000|2024-07-22 14:15:20|2181.4|2181.1|2182.6|2182.3|2182.6|2182.3|2181.3|2181|88
1721657730000|2024-07-22 14:15:30|2182.7|2182.4|2182|2181.7|2183.1|2182.8|2182|2181.7|118
1721657740000|2024-07-22 14:15:40|2181.9|2181.6|2181.1|2180.8|2181.9|2181.6|2181|2180.7|107
1721657750000|2024-07-22 14:15:50|2181|2180.7|2181|2180.7|2181.4|2181.1|2181|2180.7|79
1721657760000|2024-07-22 14:16:00|2181.1|2180.8|2182.2|2181.9|2182.2|2181.9|2180.9|2180.6|92
1721657770000|2024-07-22 14:16:10|2182.1|2181.8|2182.1|2181.8|2182.1|2181.8|2181.6|2181.3|164
1721657780000|2024-07-22 14:16:20|2182|2181.7|2181.5|2181.2|2182|2181.7|2181.1|2180.8|59
1721657790000|2024-07-22 14:16:30|2181.4|2181.1|2181.5|2181.2|2181.8|2181.5|2181.2|2180.9|113
1721657800000|2024-07-22 14:16:40|2181.3|2181|2181.1|2180.8|2181.5|2181.2|2181|2180.7|52
1721657810000|2024-07-22 14:16:50|2181.2|2180.9|2180.7|2180.4|2181.2|2180.9|2180.5|2180.2|69
1721657820000|2024-07-22 14:17:00|2180.8|2180.5|2180.5|2180.2|2180.9|2180.6|2180.3|2180|110
1721657830000|2024-07-22 14:17:10|2180.6|2180.3|2180.1|2179.8|2180.6|2180.3|2180.1|2179.8|68
1721657840000|2024-07-22 14:17:20|2179.9|2179.6|2179.8|2179.5|2180.2|2179.9|2179.8|2179.5|69
1721657850000|2024-07-22 14:17:30|2179.9|2179.6|2180.5|2180.2|2181|2180.7|2179.4|2179.1|83
1721657860000|2024-07-22 14:17:40|2180.7|2180.4|2180.3|2180|2180.7|2180.4|2180.3|2180|179
1721657870000|2024-07-22 14:17:50|2180.2|2179.9|2179.7|2179.4|2180.4|2180.1|2179.5|2179.2|188
1721657880000|2024-07-22 14:18:00|2179.8|2179.5|2178.5|2178.2|2179.8|2179.5|2178.5|2178.2|149
1721657890000|2024-07-22 14:18:10|2178.6|2178.3|2178.1|2177.8|2178.6|2178.3|2177.9|2177.6|174
1721657900000|2024-07-22 14:18:20|2178.3|2178|2177.9|2177.6|2178.4|2178.1|2177.6|2177.3|109
1721657910000|2024-07-22 14:18:30|2178|2177.7|2178.7|2178.4|2179.4|2179.1|2178|2177.7|204
1721657920000|2024-07-22 14:18:40|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.3|2178|70
1721657930000|2024-07-22 14:18:50|2178.6|2178.3|2178.3|2178|2178.9|2178.6|2178|2177.7|74
1721657940000|2024-07-22 14:19:00|2178.5|2178.2|2178.6|2178.3|2178.7|2178.4|2178|2177.7|142
1721657950000|2024-07-22 14:19:10|2178.5|2178.2|2179.5|2179.2|2179.8|2179.5|2178.5|2178.2|72
1721657960000|2024-07-22 14:19:20|2179.6|2179.3|2179.6|2179.3|2179.8|2179.5|2179.4|2179.1|36
1721657970000|2024-07-22 14:19:30|2179.7|2179.4|2179.6|2179.3|2180.3|2180|2179.5|2179.2|79
1721657980000|2024-07-22 14:19:40|2179.8|2179.5|2180.3|2180|2180.5|2180.2|2179.6|2179.3|45
1721657990000|2024-07-22 14:19:50|2180.4|2180.1|2181|2180.7|2181|2180.7|2180.4|2180.1|60
1721658000000|2024-07-22 14:20:00|2180.8|2180.5|2181|2180.7|2181.2|2180.9|2180.7|2180.4|45
1721658010000|2024-07-22 14:20:10|2181.1|2180.8|2181.9|2181.6|2181.9|2181.6|2181.1|2180.8|61
1721658020000|2024-07-22 14:20:20|2182.2|2181.9|2182.4|2182.1|2182.6|2182.3|2181.9|2181.6|80
1721658030000|2024-07-22 14:20:30|2182.6|2182.3|2182.5|2182.2|2182.8|2182.5|2182.4|2182.1|100
1721658040000|2024-07-22 14:20:40|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.3|2182|104
1721658050000|2024-07-22 14:20:50|2182.6|2182.3|2182.3|2182|2182.7|2182.4|2182.2|2181.9|47
1721658060000|2024-07-22 14:21:00|2182.5|2182.2|2182|2181.7|2182.7|2182.4|2181.8|2181.5|57
1721658070000|2024-07-22 14:21:10|2181.9|2181.6|2182.4|2182.1|2182.4|2182.1|2181.8|2181.5|117
1721658080000|2024-07-22 14:21:20|2182.5|2182.2|2182.9|2182.6|2183|2182.7|2182.5|2182.2|75
1721658090000|2024-07-22 14:21:30|2182.7|2182.4|2182.3|2182|2182.7|2182.4|2181.9|2181.6|53
1721658100000|2024-07-22 14:21:40|2182.4|2182.1|2182.8|2182.5|2183.2|2182.9|2182.3|2182|126
1721658110000|2024-07-22 14:21:50|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.6|2182.3|50
1721658120000|2024-07-22 14:22:00|2182.9|2182.6|2183.1|2182.8|2183.2|2182.9|2182.7|2182.4|26
1721658130000|2024-07-22 14:22:10|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183|2182.7|47
1721658140000|2024-07-22 14:22:20|2183.5|2183.2|2184.2|2183.9|2184.2|2183.9|2183.5|2183.2|64
1721658150000|2024-07-22 14:22:30|2184.1|2183.8|2183.8|2183.5|2184.2|2183.9|2183.3|2183|95
1721658160000|2024-07-22 14:22:40|2183.9|2183.6|2184|2183.7|2184.3|2184|2183.9|2183.6|25
1721658170000|2024-07-22 14:22:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2183.4|2183.1|70
1721658180000|2024-07-22 14:23:00|2184.2|2183.9|2183.7|2183.4|2184.2|2183.9|2183.7|2183.4|59
1721658190000|2024-07-22 14:23:10|2183.8|2183.5|2183.3|2183|2183.8|2183.5|2183|2182.7|87
1721658200000|2024-07-22 14:23:20|2183.2|2182.9|2182.9|2182.6|2183.2|2182.9|2182.3|2182|87
1721658210000|2024-07-22 14:23:30|2183|2182.7|2183.7|2183.4|2183.7|2183.4|2182.9|2182.6|34
1721658220000|2024-07-22 14:23:40|2183.6|2183.3|2183.3|2183|2183.7|2183.4|2183.2|2182.9|49
1721658230000|2024-07-22 14:23:50|2183.2|2182.9|2183.8|2183.5|2183.9|2183.6|2183.2|2182.9|67
1721658240000|2024-07-22 14:24:00|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.5|2183.2|33
1721658250000|2024-07-22 14:24:10|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.7|2183.4|20
1721658260000|2024-07-22 14:24:20|2184.3|2184|2184.6|2184.3|2184.7|2184.4|2184.2|2183.9|26
1721658270000|2024-07-22 14:24:30|2184.7|2184.4|2185.2|2184.9|2185.5|2185.2|2184.7|2184.4|127
1721658280000|2024-07-22 14:24:40|2185.3|2185|2186.2|2185.9|2186.2|2185.9|2185.3|2185|75
1721658290000|2024-07-22 14:24:50|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|48
1721658300000|2024-07-22 14:25:00|2185.8|2185.5|2186.5|2186.2|2186.6|2186.3|2185.5|2185.2|136
1721658310000|2024-07-22 14:25:10|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2185.8|2185.5|75
1721658320000|2024-07-22 14:25:20|2186|2185.7|2185.9|2185.6|2186.1|2185.8|2185.8|2185.5|52
1721658330000|2024-07-22 14:25:30|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2186|2185.7|13
1721658340000|2024-07-22 14:25:40|2185.9|2185.6|2185|2184.7|2186.1|2185.8|2185|2184.7|48
1721658350000|2024-07-22 14:25:50|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2184.9|2184.6|30
1721658360000|2024-07-22 14:26:00|2185.5|2185.2|2185.5|2185.2|2185.7|2185.4|2185.3|2185|28
1721658370000|2024-07-22 14:26:10|2185.6|2185.3|2185.8|2185.5|2185.9|2185.6|2185.4|2185.1|32
1721658380000|2024-07-22 14:26:20|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.7|2185.4|24
1721658390000|2024-07-22 14:26:30|2186.1|2185.8|2186.3|2186|2186.4|2186.1|2185.9|2185.6|76
1721658400000|2024-07-22 14:26:40|2186.1|2185.8|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|56
1721658410000|2024-07-22 14:26:50|2186.2|2185.9|2185.7|2185.4|2186.3|2186|2185.7|2185.4|135
1721658420000|2024-07-22 14:27:00|2185.8|2185.5|2186|2185.7|2186.1|2185.8|2185.8|2185.5|18
1721658430000|2024-07-22 14:27:10|2185.8|2185.5|2185.3|2185|2185.9|2185.6|2185.1|2184.8|26
1721658440000|2024-07-22 14:27:20|2185.4|2185.1|2184|2183.7|2185.4|2185.1|2184|2183.7|106
1721658450000|2024-07-22 14:27:30|2183.9|2183.6|2183.4|2183.1|2183.9|2183.6|2183.4|2183.1|50
1721658460000|2024-07-22 14:27:40|2183.3|2183|2182.8|2182.5|2183.5|2183.2|2182.4|2182.1|84
1721658470000|2024-07-22 14:27:50|2182.9|2182.6|2183.3|2183|2183.5|2183.2|2182.9|2182.6|51
1721658480000|2024-07-22 14:28:00|2183.4|2183.1|2183|2182.7|2183.5|2183.2|2182.8|2182.5|40
1721658490000|2024-07-22 14:28:10|2183.1|2182.8|2182.7|2182.4|2183.1|2182.8|2182.5|2182.2|46
1721658500000|2024-07-22 14:28:20|2182.6|2182.3|2182.1|2181.8|2182.7|2182.4|2182|2181.7|66
1721658510000|2024-07-22 14:28:30|2182.2|2181.9|2183.3|2183|2183.4|2183.1|2182.1|2181.8|61
1721658520000|2024-07-22 14:28:40|2183.2|2182.9|2184|2183.7|2184|2183.7|2183.2|2182.9|41
1721658530000|2024-07-22 14:28:50|2184.1|2183.8|2184.3|2184|2184.4|2184.1|2184.1|2183.8|22
1721658540000|2024-07-22 14:29:00|2184.4|2184.1|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|36
1721658550000|2024-07-22 14:29:10|2184.3|2184|2183.9|2183.6|2184.4|2184.1|2183.9|2183.6|38
1721658560000|2024-07-22 14:29:20|2183.8|2183.5|2184.1|2183.8|2184.2|2183.9|2183.7|2183.4|21
1721658570000|2024-07-22 14:29:30|2184|2183.7|2183.5|2183.2|2184.1|2183.8|2183.4|2183.1|39
1721658580000|2024-07-22 14:29:40|2183.4|2183.1|2183.8|2183.5|2183.9|2183.6|2183.3|2183|23
1721658590000|2024-07-22 14:29:50|2184|2183.7|2184|2183.7|2184.1|2183.8|2183.8|2183.5|24
1721658600000|2024-07-22 14:30:00|2184.2|2183.9|2183.7|2183.4|2184.6|2184.3|2183.3|2183|103
1721658610000|2024-07-22 14:30:10|2183.6|2183.3|2183.6|2183.3|2183.9|2183.6|2183.5|2183.2|86
1721658620000|2024-07-22 14:30:20|2183.7|2183.4|2184.2|2183.9|2184.2|2183.9|2182.9|2182.6|75
1721658630000|2024-07-22 14:30:30|2184.3|2184|2183.7|2183.4|2184.4|2184.1|2183.1|2182.8|43
1721658640000|2024-07-22 14:30:40|2183.6|2183.3|2183.5|2183.2|2183.9|2183.6|2183|2182.7|54
1721658650000|2024-07-22 14:30:50|2183.8|2183.5|2184.6|2184.3|2184.6|2184.3|2183.6|2183.3|53
1721658660000|2024-07-22 14:31:00|2184.5|2184.2|2184|2183.7|2184.6|2184.3|2183.9|2183.6|67
1721658670000|2024-07-22 14:31:10|2183.9|2183.6|2183.4|2183.1|2184|2183.7|2183.4|2183.1|61
1721658680000|2024-07-22 14:31:20|2183.6|2183.3|2182.2|2181.9|2183.6|2183.3|2182.2|2181.9|70
1721658690000|2024-07-22 14:31:30|2182.3|2182|2182.5|2182.2|2182.9|2182.6|2182.1|2181.8|78
1721658700000|2024-07-22 14:31:40|2182.6|2182.3|2181.9|2181.6|2182.9|2182.6|2181.9|2181.6|116
1721658710000|2024-07-22 14:31:50|2182|2181.7|2181.8|2181.5|2182.2|2181.9|2181.7|2181.4|50
1721658720000|2024-07-22 14:32:00|2181.9|2181.6|2182.9|2182.6|2183.1|2182.8|2181.9|2181.6|39
1721658730000|2024-07-22 14:32:10|2183.2|2182.9|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|41
1721658740000|2024-07-22 14:32:20|2183.8|2183.5|2183.4|2183.1|2183.8|2183.5|2182.9|2182.6|27
1721658750000|2024-07-22 14:32:30|2183.5|2183.2|2184.1|2183.8|2184.4|2184.1|2183.1|2182.8|41
1721658760000|2024-07-22 14:32:40|2184.2|2183.9|2183.8|2183.5|2184.3|2184|2183.8|2183.5|20
1721658770000|2024-07-22 14:32:50|2183.9|2183.6|2183.6|2183.3|2184|2183.7|2183.4|2183.1|38
1721658780000|2024-07-22 14:33:00|2183.8|2183.5|2183.4|2183.1|2184.1|2183.8|2183|2182.7|48
1721658790000|2024-07-22 14:33:10|2183.5|2183.2|2182.9|2182.6|2183.6|2183.3|2182.6|2182.3|39
1721658800000|2024-07-22 14:33:20|2183|2182.7|2184.1|2183.8|2184.2|2183.9|2183|2182.7|18
1721658810000|2024-07-22 14:33:30|2184.2|2183.9|2183.8|2183.5|2184.4|2184.1|2183.4|2183.1|36
1721658820000|2024-07-22 14:33:40|2183.7|2183.4|2184|2183.7|2184.2|2183.9|2183.7|2183.4|31
1721658830000|2024-07-22 14:33:50|2183.9|2183.6|2184.1|2183.8|2184.3|2184|2183.6|2183.3|55
1721658840000|2024-07-22 14:34:00|2184|2183.7|2184.5|2184.2|2184.6|2184.3|2183.9|2183.6|38
1721658850000|2024-07-22 14:34:10|2184.6|2184.3|2184.4|2184.1|2184.8|2184.5|2184.1|2183.8|32
1721658860000|2024-07-22 14:34:20|2184.3|2184|2184.2|2183.9|2184.5|2184.2|2184|2183.7|31
1721658870000|2024-07-22 14:34:30|2184.3|2184|2184.7|2184.4|2184.9|2184.6|2184|2183.7|120
1721658880000|2024-07-22 14:34:40|2184.6|2184.3|2185.6|2185.3|2185.6|2185.3|2184.6|2184.3|36
1721658890000|2024-07-22 14:34:50|2185.5|2185.2|2185.2|2184.9|2185.7|2185.4|2185.1|2184.8|64
1721658900000|2024-07-22 14:35:00|2185.4|2185.1|2185|2184.7|2185.4|2185.1|2184.7|2184.4|75
1721658910000|2024-07-22 14:35:10|2185.1|2184.8|2185.7|2185.4|2185.7|2185.4|2185.1|2184.8|44
1721658920000|2024-07-22 14:35:20|2185.8|2185.5|2185.8|2185.5|2185.9|2185.6|2185.5|2185.2|45
1721658930000|2024-07-22 14:35:30|2185.9|2185.6|2185.9|2185.6|2186.2|2185.9|2185.8|2185.5|33
1721658940000|2024-07-22 14:35:40|2185.8|2185.5|2185.8|2185.5|2186|2185.7|2185.3|2185|65
1721658950000|2024-07-22 14:35:50|2185.7|2185.4|2185.8|2185.5|2186|2185.7|2185.4|2185.1|21
1721658960000|2024-07-22 14:36:00|2186|2185.7|2185.4|2185.1|2186.1|2185.8|2185.4|2185.1|66
1721658970000|2024-07-22 14:36:10|2185.6|2185.3|2185|2184.7|2185.7|2185.4|2185|2184.7|20
1721658980000|2024-07-22 14:36:20|2184.9|2184.6|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|37
1721658990000|2024-07-22 14:36:30|2184.6|2184.3|2184.7|2184.4|2184.9|2184.6|2184.3|2184|54
1721659000000|2024-07-22 14:36:40|2184.9|2184.6|2185.2|2184.9|2185.2|2184.9|2184.7|2184.4|15
1721659010000|2024-07-22 14:36:50|2185.3|2185|2185|2184.7|2185.4|2185.1|2184.7|2184.4|21
1721659020000|2024-07-22 14:37:00|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2184.5|2184.2|47
1721659030000|2024-07-22 14:37:10|2185.3|2185|2185.9|2185.6|2185.9|2185.6|2185.1|2184.8|27
1721659040000|2024-07-22 14:37:20|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.8|2185.5|14
1721659050000|2024-07-22 14:37:30|2186.1|2185.8|2186.5|2186.2|2186.5|2186.2|2186.1|2185.8|38
1721659060000|2024-07-22 14:37:40|2186.6|2186.3|2185.6|2185.3|2186.6|2186.3|2185.6|2185.3|18
1721659070000|2024-07-22 14:37:50|2185.7|2185.4|2186.5|2186.2|2186.6|2186.3|2185.6|2185.3|34
1721659080000|2024-07-22 14:38:00|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.3|2186|26
1721659090000|2024-07-22 14:38:10|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.3|2186|13
1721659100000|2024-07-22 14:38:20|2186.5|2186.2|2187.2|2186.9|2187.2|2186.9|2186.5|2186.2|62
1721659110000|2024-07-22 14:38:30|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186.8|2186.5|26
1721659120000|2024-07-22 14:38:40|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|88
1721659130000|2024-07-22 14:38:50|2187.3|2187|2187.2|2186.9|2187.7|2187.4|2187.1|2186.8|196
1721659140000|2024-07-22 14:39:00|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.3|2187|16
1721659150000|2024-07-22 14:39:10|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2187|2186.7|40
1721659160000|2024-07-22 14:39:20|2187.2|2186.9|2187.6|2187.3|2187.7|2187.4|2187.2|2186.9|28
1721659170000|2024-07-22 14:39:30|2187.5|2187.2|2187.9|2187.6|2188.4|2188.1|2187.5|2187.2|103
1721659180000|2024-07-22 14:39:40|2188|2187.7|2187.7|2187.4|2188.2|2187.9|2187.7|2187.4|88
1721659190000|2024-07-22 14:39:50|2187.8|2187.5|2187.5|2187.2|2187.9|2187.6|2187.3|2187|32
1721659200000|2024-07-22 14:40:00|2187.6|2187.3|2188.6|2188.3|2188.6|2188.3|2187.6|2187.3|179
1721659210000|2024-07-22 14:40:10|2188.5|2188.2|2188.8|2188.5|2188.9|2188.6|2188.3|2188|85
1721659220000|2024-07-22 14:40:20|2188.9|2188.6|2188.8|2188.5|2189|2188.7|2188.7|2188.4|56
1721659230000|2024-07-22 14:40:30|2188.9|2188.6|2189.3|2189|2189.3|2189|2188.9|2188.6|62
1721659240000|2024-07-22 14:40:40|2189.4|2189.1|2189.6|2189.3|2189.8|2189.5|2189.3|2189|121
1721659250000|2024-07-22 14:40:50|2189.7|2189.4|2189.4|2189.1|2189.8|2189.5|2189.3|2189|39
1721659260000|2024-07-22 14:41:00|2189.5|2189.2|2189.7|2189.4|2189.8|2189.5|2189.3|2189|57
1721659270000|2024-07-22 14:41:10|2189.8|2189.5|2189.8|2189.5|2190.2|2189.9|2189.7|2189.4|43
1721659280000|2024-07-22 14:41:20|2189.7|2189.4|2189.6|2189.3|2189.9|2189.6|2189.6|2189.3|41
1721659290000|2024-07-22 14:41:30|2189.7|2189.4|2189.9|2189.6|2190.1|2189.8|2189.7|2189.4|66
1721659300000|2024-07-22 14:41:40|2190|2189.7|2190|2189.7|2190.3|2190|2189.7|2189.4|130
1721659310000|2024-07-22 14:41:50|2189.9|2189.6|2188.9|2188.6|2190|2189.7|2188.8|2188.5|85
1721659320000|2024-07-22 14:42:00|2188.7|2188.4|2189.9|2189.6|2189.9|2189.6|2188.5|2188.2|106
1721659330000|2024-07-22 14:42:10|2189.7|2189.4|2189.5|2189.2|2189.9|2189.6|2189|2188.7|55
1721659340000|2024-07-22 14:42:20|2189.4|2189.1|2189.4|2189.1|2189.6|2189.3|2189.1|2188.8|79
1721659350000|2024-07-22 14:42:30|2189.5|2189.2|2189|2188.7|2189.5|2189.2|2188.9|2188.6|52
1721659360000|2024-07-22 14:42:40|2188.9|2188.6|2190.2|2189.9|2190.4|2190.1|2188.9|2188.6|104
1721659370000|2024-07-22 14:42:50|2190.3|2190|2190|2189.7|2190.4|2190.1|2190|2189.7|34
1721659380000|2024-07-22 14:43:00|2190.3|2190|2191.4|2191.1|2191.7|2191.4|2190.1|2189.8|282
1721659390000|2024-07-22 14:43:10|2191.5|2191.2|2191.6|2191.3|2191.8|2191.5|2191.5|2191.2|82
1721659400000|2024-07-22 14:43:20|2191.5|2191.2|2191.8|2191.5|2192|2191.7|2191.5|2191.2|73
1721659410000|2024-07-22 14:43:30|2191.7|2191.4|2191.7|2191.4|2192|2191.7|2191.6|2191.3|75
1721659420000|2024-07-22 14:43:40|2191.8|2191.5|2191.9|2191.6|2192.1|2191.8|2191.8|2191.5|58
1721659430000|2024-07-22 14:43:50|2192|2191.7|2192.4|2192.1|2192.4|2192.1|2192|2191.7|176
1721659440000|2024-07-22 14:44:00|2192.5|2192.2|2192.6|2192.3|2192.8|2192.5|2192.4|2192.1|139
1721659450000|2024-07-22 14:44:10|2192.7|2192.4|2192.7|2192.4|2193.1|2192.8|2192.5|2192.2|90
1721659460000|2024-07-22 14:44:20|2192.8|2192.5|2192.4|2192.1|2192.8|2192.5|2192.2|2191.9|109
1721659470000|2024-07-22 14:44:30|2192.5|2192.2|2193.2|2192.9|2193.2|2192.9|2192.5|2192.2|58
1721659480000|2024-07-22 14:44:40|2193.1|2192.8|2192.8|2192.5|2193.2|2192.9|2192.6|2192.3|52
1721659490000|2024-07-22 14:44:50|2192.9|2192.6|2193|2192.7|2193|2192.7|2192.6|2192.3|68
1721659500000|2024-07-22 14:45:00|2193.1|2192.8|2192.2|2191.9|2193.1|2192.8|2191.8|2191.5|108
1721659510000|2024-07-22 14:45:10|2192.3|2192|2192.8|2192.5|2193|2192.7|2192.3|2192|49
1721659520000|2024-07-22 14:45:20|2192.6|2192.3|2191.9|2191.6|2192.7|2192.4|2191.9|2191.6|59
1721659530000|2024-07-22 14:45:30|2191.8|2191.5|2191.2|2190.9|2192|2191.7|2191|2190.7|116
1721659540000|2024-07-22 14:45:40|2190.9|2190.6|2188.8|2188.5|2191|2190.7|2188.8|2188.5|663
1721659550000|2024-07-22 14:45:50|2188.7|2188.4|2188.4|2188.1|2189.1|2188.8|2188.3|2188|103
1721659560000|2024-07-22 14:46:00|2188.5|2188.2|2188.8|2188.5|2189.3|2189|2188.4|2188.1|142
1721659570000|2024-07-22 14:46:10|2188.9|2188.6|2188.1|2187.8|2189.2|2188.9|2187.9|2187.6|54
1721659580000|2024-07-22 14:46:20|2187.8|2187.5|2188.4|2188.1|2188.9|2188.6|2187.7|2187.4|234
1721659590000|2024-07-22 14:46:30|2188.6|2188.3|2188.4|2188.1|2188.8|2188.5|2188|2187.7|99
1721659600000|2024-07-22 14:46:40|2188.3|2188|2188.1|2187.8|2188.9|2188.6|2187.9|2187.6|105
1721659610000|2024-07-22 14:46:50|2188.2|2187.9|2189.3|2189|2189.3|2189|2187.9|2187.6|91
1721659620000|2024-07-22 14:47:00|2189.4|2189.1|2189.5|2189.2|2190|2189.7|2189.3|2189|56
1721659630000|2024-07-22 14:47:10|2189.4|2189.1|2189.4|2189.1|2189.5|2189.2|2188.9|2188.6|103
1721659640000|2024-07-22 14:47:20|2189.3|2189|2188.5|2188.2|2189.3|2189|2188.5|2188.2|20
1721659650000|2024-07-22 14:47:30|2188.4|2188.1|2188|2187.7|2188.6|2188.3|2188|2187.7|84
1721659660000|2024-07-22 14:47:40|2187.9|2187.6|2188|2187.7|2188.5|2188.2|2187.7|2187.4|43
1721659670000|2024-07-22 14:47:50|2188.1|2187.8|2188.1|2187.8|2188.4|2188.1|2188|2187.7|41
1721659680000|2024-07-22 14:48:00|2187.9|2187.6|2189.1|2188.8|2189.1|2188.8|2187.9|2187.6|40
1721659690000|2024-07-22 14:48:10|2189.2|2188.9|2189.4|2189.1|2189.7|2189.4|2189.2|2188.9|80
1721659700000|2024-07-22 14:48:20|2189.6|2189.3|2188.9|2188.6|2189.7|2189.4|2188.8|2188.5|50
1721659710000|2024-07-22 14:48:30|2189.1|2188.8|2188.8|2188.5|2189.4|2189.1|2188.7|2188.4|29
1721659720000|2024-07-22 14:48:40|2188.6|2188.3|2189.1|2188.8|2189.1|2188.8|2188.2|2187.9|80
1721659730000|2024-07-22 14:48:50|2189|2188.7|2188.4|2188.1|2189.1|2188.8|2188.3|2188|45
1721659740000|2024-07-22 14:49:00|2188.5|2188.2|2187.7|2187.4|2188.7|2188.4|2187.6|2187.3|50
1721659750000|2024-07-22 14:49:10|2187.6|2187.3|2186.9|2186.6|2187.7|2187.4|2186.9|2186.6|63
1721659760000|2024-07-22 14:49:20|2186.8|2186.5|2188.1|2187.8|2188.2|2187.9|2186.8|2186.5|80
1721659770000|2024-07-22 14:49:30|2188.2|2187.9|2188.8|2188.5|2188.8|2188.5|2188.2|2187.9|28
1721659780000|2024-07-22 14:49:40|2188.5|2188.2|2188.6|2188.3|2189.1|2188.8|2188.5|2188.2|45
1721659790000|2024-07-22 14:49:50|2188.5|2188.2|2188.8|2188.5|2189.3|2189|2188.5|2188.2|39
1721659800000|2024-07-22 14:50:00|2188.9|2188.6|2188.7|2188.4|2189.2|2188.9|2188.2|2187.9|27
1721659810000|2024-07-22 14:50:10|2188.8|2188.5|2188|2187.7|2188.8|2188.5|2187.7|2187.4|54
1721659820000|2024-07-22 14:50:20|2187.9|2187.6|2187.2|2186.9|2188|2187.7|2187.1|2186.8|65
1721659830000|2024-07-22 14:50:30|2187.3|2187|2187.8|2187.5|2187.9|2187.6|2187.3|2187|79
1721659840000|2024-07-22 14:50:40|2188|2187.7|2187.1|2186.8|2188.5|2188.2|2187.1|2186.8|55
1721659850000|2024-07-22 14:50:50|2186.9|2186.6|2186.9|2186.6|2187.6|2187.3|2186.9|2186.6|79
1721659860000|2024-07-22 14:51:00|2187|2186.7|2187|2186.7|2187.7|2187.4|2186.9|2186.6|36
1721659870000|2024-07-22 14:51:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2186.4|2186.1|77
1721659880000|2024-07-22 14:51:20|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2186.8|2186.5|27
1721659890000|2024-07-22 14:51:30|2187.7|2187.4|2188.1|2187.8|2188.1|2187.8|2187.5|2187.2|56
1721659900000|2024-07-22 14:51:40|2188.2|2187.9|2187.4|2187.1|2188.2|2187.9|2187.3|2187|73
1721659910000|2024-07-22 14:51:50|2187.3|2187|2186.7|2186.4|2187.6|2187.3|2186.7|2186.4|24
1721659920000|2024-07-22 14:52:00|2186.8|2186.5|2186.7|2186.4|2187.3|2187|2186.6|2186.3|31
1721659930000|2024-07-22 14:52:10|2186.8|2186.5|2187.7|2187.4|2187.9|2187.6|2186.6|2186.3|64
1721659940000|2024-07-22 14:52:20|2187.9|2187.6|2188.5|2188.2|2188.5|2188.2|2187.9|2187.6|37
1721659950000|2024-07-22 14:52:30|2188.4|2188.1|2188.5|2188.2|2188.7|2188.4|2188.2|2187.9|29
1721659960000|2024-07-22 14:52:40|2188.6|2188.3|2189|2188.7|2189|2188.7|2188.5|2188.2|29
1721659970000|2024-07-22 14:52:50|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2189|2188.7|33
1721659980000|2024-07-22 14:53:00|2189|2188.7|2188.9|2188.6|2189.6|2189.3|2188.8|2188.5|71
1721659990000|2024-07-22 14:53:10|2189|2188.7|2188.4|2188.1|2189.3|2189|2188.4|2188.1|42
1721660000000|2024-07-22 14:53:20|2188.3|2188|2188.2|2187.9|2188.3|2188|2187.9|2187.6|18
1721660010000|2024-07-22 14:53:30|2188.1|2187.8|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|34
1721660020000|2024-07-22 14:53:40|2188.2|2187.9|2187.9|2187.6|2188.2|2187.9|2187.5|2187.2|26
1721660030000|2024-07-22 14:53:50|2187.8|2187.5|2188.1|2187.8|2188.1|2187.8|2187.7|2187.4|19
1721660040000|2024-07-22 14:54:00|2188.2|2187.9|2188.9|2188.6|2189.4|2189.1|2188.2|2187.9|47
1721660050000|2024-07-22 14:54:10|2189|2188.7|2188.2|2187.9|2189|2188.7|2188.2|2187.9|34
1721660060000|2024-07-22 14:54:20|2188.4|2188.1|2188.1|2187.8|2188.6|2188.3|2188|2187.7|48
1721660070000|2024-07-22 14:54:30|2188|2187.7|2188.4|2188.1|2188.6|2188.3|2187.9|2187.6|37
1721660080000|2024-07-22 14:54:40|2188.5|2188.2|2188.3|2188|2188.6|2188.3|2188.2|2187.9|55
1721660090000|2024-07-22 14:54:50|2188.2|2187.9|2188.3|2188|2188.5|2188.2|2187.8|2187.5|50
1721660100000|2024-07-22 14:55:00|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2187.9|2187.6|26
1721660110000|2024-07-22 14:55:10|2188.4|2188.1|2188.7|2188.4|2188.9|2188.6|2188.3|2188|33
1721660120000|2024-07-22 14:55:20|2188.6|2188.3|2189|2188.7|2189|2188.7|2188.3|2188|34
1721660130000|2024-07-22 14:55:30|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.7|2188.4|21
1721660140000|2024-07-22 14:55:40|2188.8|2188.5|2189|2188.7|2189|2188.7|2188.5|2188.2|15
1721660150000|2024-07-22 14:55:50|2188.9|2188.6|2188.9|2188.6|2189.3|2189|2188.8|2188.5|31
1721660160000|2024-07-22 14:56:00|2189.1|2188.8|2189.4|2189.1|2189.6|2189.3|2189|2188.7|50
1721660170000|2024-07-22 14:56:10|2189.5|2189.2|2190.5|2190.2|2190.5|2190.2|2189.5|2189.2|135
1721660180000|2024-07-22 14:56:20|2190.6|2190.3|2190.1|2189.8|2190.9|2190.6|2190.1|2189.8|97
1721660190000|2024-07-22 14:56:30|2190.2|2189.9|2191|2190.7|2191|2190.7|2190.1|2189.8|61
1721660200000|2024-07-22 14:56:40|2190.9|2190.6|2192|2191.7|2192|2191.7|2190.9|2190.6|97
1721660210000|2024-07-22 14:56:50|2191.9|2191.6|2192.3|2192|2192.3|2192|2191.8|2191.5|124
1721660220000|2024-07-22 14:57:00|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2191.8|2191.5|70
1721660230000|2024-07-22 14:57:10|2192|2191.7|2192.7|2192.4|2192.8|2192.5|2191.9|2191.6|123
1721660240000|2024-07-22 14:57:20|2192.8|2192.5|2193.3|2193|2193.7|2193.4|2192.3|2192|763
1721660250000|2024-07-22 14:57:30|2193.2|2192.9|2194.5|2194.2|2194.8|2194.5|2193|2192.7|1091
1721660260000|2024-07-22 14:57:40|2194.6|2194.3|2194.9|2194.6|2195|2194.7|2194.6|2194.3|104
1721660270000|2024-07-22 14:57:50|2195|2194.7|2195|2194.7|2195.6|2195.3|2195|2194.7|133
1721660280000|2024-07-22 14:58:00|2195.2|2194.9|2195.6|2195.3|2195.7|2195.4|2195.1|2194.8|123
1721660290000|2024-07-22 14:58:10|2195.5|2195.2|2195.8|2195.5|2195.9|2195.6|2195.3|2195|119
1721660300000|2024-07-22 14:58:20|2195.9|2195.6|2195.9|2195.6|2196.2|2195.9|2195.8|2195.5|111
1721660310000|2024-07-22 14:58:30|2196|2195.7|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|149
1721660320000|2024-07-22 14:58:40|2196.4|2196.1|2196|2195.7|2196.4|2196.1|2196|2195.7|120
1721660330000|2024-07-22 14:58:50|2195.9|2195.6|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|82
1721660340000|2024-07-22 14:59:00|2195.3|2195|2195.8|2195.5|2195.8|2195.5|2195.1|2194.8|99
1721660350000|2024-07-22 14:59:10|2195.7|2195.4|2196.3|2196|2196.4|2196.1|2195.5|2195.2|74
1721660360000|2024-07-22 14:59:20|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2195.6|2195.3|85
1721660370000|2024-07-22 14:59:30|2195.9|2195.6|2196.1|2195.8|2196.5|2196.2|2195.6|2195.3|159
1721660380000|2024-07-22 14:59:40|2196.2|2195.9|2196.8|2196.5|2196.8|2196.5|2196.2|2195.9|77
1721660390000|2024-07-22 14:59:50|2196.9|2196.6|2197.6|2197.3|2197.9|2197.6|2196.7|2196.4|202
1721660400000|2024-07-22 15:00:00|2197.5|2197.2|2196.9|2196.6|2198.4|2198.1|2196.8|2196.5|197
1721660410000|2024-07-22 15:00:10|2197|2196.7|2196.1|2195.8|2197|2196.7|2196.1|2195.8|127
1721660420000|2024-07-22 15:00:20|2196|2195.7|2196.1|2195.8|2196.7|2196.4|2196|2195.7|237
1721660430000|2024-07-22 15:00:30|2196|2195.7|2196.3|2196|2196.3|2196|2195.3|2195|144
1721660440000|2024-07-22 15:00:40|2196.4|2196.1|2197.1|2196.8|2197.1|2196.8|2195.9|2195.6|133
1721660450000|2024-07-22 15:00:50|2197|2196.7|2196.6|2196.3|2197|2196.7|2196|2195.7|63
1721660460000|2024-07-22 15:01:00|2196.5|2196.2|2197.1|2196.8|2197.2|2196.9|2196.4|2196.1|69
1721660470000|2024-07-22 15:01:10|2197|2196.7|2197.4|2197.1|2197.5|2197.2|2196.9|2196.6|92
1721660480000|2024-07-22 15:01:20|2197.5|2197.2|2198|2197.7|2198|2197.7|2197.5|2197.2|55
1721660490000|2024-07-22 15:01:30|2197.9|2197.6|2198.4|2198.1|2198.5|2198.2|2197.9|2197.6|101
1721660500000|2024-07-22 15:01:40|2198.5|2198.2|2198|2197.7|2198.7|2198.4|2197.8|2197.5|74
1721660510000|2024-07-22 15:01:50|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.6|2197.3|63
1721660520000|2024-07-22 15:02:00|2197.8|2197.5|2197.8|2197.5|2198|2197.7|2197.4|2197.1|174
1721660530000|2024-07-22 15:02:10|2197.7|2197.4|2199.1|2198.8|2199.1|2198.8|2197.5|2197.2|264
1721660540000|2024-07-22 15:02:20|2199.2|2198.9|2199.3|2199|2199.4|2199.1|2198.9|2198.6|75
1721660550000|2024-07-22 15:02:30|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.3|2199|47
1721660560000|2024-07-22 15:02:40|2199.6|2199.3|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|32
1721660570000|2024-07-22 15:02:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|58
1721660580000|2024-07-22 15:03:00|2199.5|2199.2|2200.2|2199.9|2200.6|2200.3|2199.5|2199.2|164
1721660590000|2024-07-22 15:03:10|2200.1|2199.8|2198.6|2198.3|2200.1|2199.8|2198.2|2197.9|116
1721660600000|2024-07-22 15:03:20|2198.7|2198.4|2199|2198.7|2199.2|2198.9|2198.4|2198.1|42
1721660610000|2024-07-22 15:03:30|2199.1|2198.8|2198.5|2198.2|2199.1|2198.8|2198.4|2198.1|46
1721660620000|2024-07-22 15:03:40|2198.7|2198.4|2198.4|2198.1|2198.8|2198.5|2198.3|2198|137
1721660630000|2024-07-22 15:03:50|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2197.8|2197.5|52
1721660640000|2024-07-22 15:04:00|2198.6|2198.3|2199.3|2199|2199.4|2199.1|2198.6|2198.3|78
1721660650000|2024-07-22 15:04:10|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.6|2198.3|41
1721660660000|2024-07-22 15:04:20|2198.8|2198.5|2199.2|2198.9|2199.3|2199|2198.8|2198.5|20
1721660670000|2024-07-22 15:04:30|2199.1|2198.8|2199.3|2199|2199.3|2199|2199.1|2198.8|67
1721660680000|2024-07-22 15:04:40|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.1|2198.8|37
1721660690000|2024-07-22 15:04:50|2199.1|2198.8|2199.3|2199|2199.3|2199|2198.9|2198.6|20
1721660700000|2024-07-22 15:05:00|2199.1|2198.8|2199.7|2199.4|2199.8|2199.5|2199|2198.7|66
1721660710000|2024-07-22 15:05:10|2199.6|2199.3|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|28
1721660720000|2024-07-22 15:05:20|2199.1|2198.8|2198.4|2198.1|2199.1|2198.8|2198.2|2197.9|40
1721660730000|2024-07-22 15:05:30|2198.3|2198|2198.9|2198.6|2198.9|2198.6|2198.1|2197.8|78
1721660740000|2024-07-22 15:05:40|2199|2198.7|2199.2|2198.9|2199.3|2199|2198.7|2198.4|34
1721660750000|2024-07-22 15:05:50|2199.1|2198.8|2199.4|2199.1|2199.6|2199.3|2199.1|2198.8|33
1721660760000|2024-07-22 15:06:00|2199.3|2199|2199.9|2199.6|2199.9|2199.6|2199.3|2199|32
1721660770000|2024-07-22 15:06:10|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.5|2199.2|68
1721660780000|2024-07-22 15:06:20|2199.6|2199.3|2200.1|2199.8|2200.2|2199.9|2199.6|2199.3|47
1721660790000|2024-07-22 15:06:30|2200|2199.7|2200.5|2200.2|2200.5|2200.2|2199.9|2199.6|41
1721660800000|2024-07-22 15:06:40|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.7|2199.4|41
1721660810000|2024-07-22 15:06:50|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.3|2199|44
1721660820000|2024-07-22 15:07:00|2199.3|2199|2198.9|2198.6|2199.4|2199.1|2198.9|2198.6|46
1721660830000|2024-07-22 15:07:10|2198.8|2198.5|2198.4|2198.1|2199|2198.7|2198.2|2197.9|51
1721660840000|2024-07-22 15:07:20|2198.5|2198.2|2197.7|2197.4|2198.5|2198.2|2197.7|2197.4|70
1721660850000|2024-07-22 15:07:30|2197.6|2197.3|2197.2|2196.9|2197.9|2197.6|2197|2196.7|114
1721660860000|2024-07-22 15:07:40|2197.1|2196.8|2196.4|2196.1|2197.1|2196.8|2196.3|2196|77
1721660870000|2024-07-22 15:07:50|2196.3|2196|2196.2|2195.9|2196.5|2196.2|2196.1|2195.8|51
1721660880000|2024-07-22 15:08:00|2196.3|2196|2197|2196.7|2197.2|2196.9|2196.3|2196|51
1721660890000|2024-07-22 15:08:10|2196.9|2196.6|2197.1|2196.8|2197.2|2196.9|2196.7|2196.4|67
1721660900000|2024-07-22 15:08:20|2197|2196.7|2196.9|2196.6|2197.2|2196.9|2196.6|2196.3|66
1721660910000|2024-07-22 15:08:30|2197|2196.7|2196.3|2196|2197.3|2197|2196.3|2196|68
1721660920000|2024-07-22 15:08:40|2196.2|2195.9|2196.6|2196.3|2196.7|2196.4|2196.1|2195.8|13
1721660930000|2024-07-22 15:08:50|2196.7|2196.4|2195.6|2195.3|2196.7|2196.4|2195.6|2195.3|39
1721660940000|2024-07-22 15:09:00|2195.5|2195.2|2194.7|2194.4|2195.8|2195.5|2194.6|2194.3|71
1721660950000|2024-07-22 15:09:10|2194.6|2194.3|2194.1|2193.8|2194.7|2194.4|2194|2193.7|77
1721660960000|2024-07-22 15:09:20|2194.2|2193.9|2194.1|2193.8|2194.6|2194.3|2194|2193.7|71
1721660970000|2024-07-22 15:09:30|2194|2193.7|2194|2193.7|2194.4|2194.1|2193.7|2193.4|89
1721660980000|2024-07-22 15:09:40|2193.8|2193.5|2193|2192.7|2193.9|2193.6|2192.6|2192.3|85
1721660990000|2024-07-22 15:09:50|2193.1|2192.8|2192.8|2192.5|2193.6|2193.3|2192.7|2192.4|119
1721661000000|2024-07-22 15:10:00|2192.9|2192.6|2193.8|2193.5|2194|2193.7|2192.7|2192.4|120
1721661010000|2024-07-22 15:10:10|2193.9|2193.6|2194|2193.7|2194.3|2194|2193.9|2193.6|51
1721661020000|2024-07-22 15:10:20|2193.9|2193.6|2194.7|2194.4|2194.7|2194.4|2193.6|2193.3|78
1721661030000|2024-07-22 15:10:30|2194.6|2194.3|2194.6|2194.3|2194.8|2194.5|2193.9|2193.6|61
1721661040000|2024-07-22 15:10:40|2194.5|2194.2|2194.1|2193.8|2194.9|2194.6|2194.1|2193.8|41
1721661050000|2024-07-22 15:10:50|2194|2193.7|2194.6|2194.3|2194.7|2194.4|2193.9|2193.6|31
1721661060000|2024-07-22 15:11:00|2194.5|2194.2|2194.7|2194.4|2195|2194.7|2194.5|2194.2|54
1721661070000|2024-07-22 15:11:10|2194.6|2194.3|2193.9|2193.6|2195.1|2194.8|2193.9|2193.6|55
1721661080000|2024-07-22 15:11:20|2193.7|2193.4|2194.6|2194.3|2194.7|2194.4|2193.7|2193.4|48
1721661090000|2024-07-22 15:11:30|2194.7|2194.4|2194.4|2194.1|2195|2194.7|2194.1|2193.8|38
1721661100000|2024-07-22 15:11:40|2194.3|2194|2193.7|2193.4|2194.5|2194.2|2193.7|2193.4|72
1721661110000|2024-07-22 15:11:50|2193.8|2193.5|2193.3|2193|2193.8|2193.5|2193.3|2193|16
1721661120000|2024-07-22 15:12:00|2193.4|2193.1|2194|2193.7|2194|2193.7|2193.4|2193.1|28
1721661130000|2024-07-22 15:12:10|2194.1|2193.8|2195|2194.7|2195.3|2195|2194.1|2193.8|115
1721661140000|2024-07-22 15:12:20|2195.1|2194.8|2195.1|2194.8|2195.2|2194.9|2194.8|2194.5|32
1721661150000|2024-07-22 15:12:30|2194.8|2194.5|2193.7|2193.4|2194.8|2194.5|2193.7|2193.4|55
1721661160000|2024-07-22 15:12:40|2193.8|2193.5|2193.9|2193.6|2194|2193.7|2193.6|2193.3|39
1721661170000|2024-07-22 15:12:50|2193.8|2193.5|2194.2|2193.9|2194.5|2194.2|2193.8|2193.5|88
1721661180000|2024-07-22 15:13:00|2194.4|2194.1|2194.2|2193.9|2194.5|2194.2|2193.9|2193.6|31
1721661190000|2024-07-22 15:13:10|2194.1|2193.8|2194.8|2194.5|2194.9|2194.6|2194.1|2193.8|22
1721661200000|2024-07-22 15:13:20|2194.7|2194.4|2195|2194.7|2195.2|2194.9|2194.6|2194.3|22
1721661210000|2024-07-22 15:13:30|2194.9|2194.6|2195.3|2195|2195.3|2195|2194.8|2194.5|14
1721661220000|2024-07-22 15:13:40|2195.2|2194.9|2195.4|2195.1|2195.5|2195.2|2195.2|2194.9|31
1721661230000|2024-07-22 15:13:50|2195.6|2195.3|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|38
1721661240000|2024-07-22 15:14:00|2195.8|2195.5|2197.1|2196.8|2197.4|2197.1|2195.8|2195.5|237
1721661250000|2024-07-22 15:14:10|2197|2196.7|2197.6|2197.3|2197.6|2197.3|2197|2196.7|55
1721661260000|2024-07-22 15:14:20|2197.7|2197.4|2198.5|2198.2|2198.6|2198.3|2197.7|2197.4|78
1721661270000|2024-07-22 15:14:30|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.3|2198|36
1721661280000|2024-07-22 15:14:40|2198.2|2197.9|2198.3|2198|2198.6|2198.3|2198.1|2197.8|98
1721661290000|2024-07-22 15:14:50|2198.2|2197.9|2197.6|2197.3|2198.2|2197.9|2197.5|2197.2|69
1721661300000|2024-07-22 15:15:00|2197.5|2197.2|2198|2197.7|2198.2|2197.9|2197|2196.7|62
1721661310000|2024-07-22 15:15:10|2197.9|2197.6|2198.3|2198|2198.4|2198.1|2197.9|2197.6|39
1721661320000|2024-07-22 15:15:20|2198.1|2197.8|2198.7|2198.4|2198.8|2198.5|2198.1|2197.8|59
1721661330000|2024-07-22 15:15:30|2198.8|2198.5|2199.1|2198.8|2199.3|2199|2198.7|2198.4|45
1721661340000|2024-07-22 15:15:40|2199.3|2199|2198.9|2198.6|2199.3|2199|2198.8|2198.5|61
1721661350000|2024-07-22 15:15:50|2198.8|2198.5|2198.7|2198.4|2199|2198.7|2198.6|2198.3|50
1721661360000|2024-07-22 15:16:00|2198.3|2198|2198.2|2197.9|2198.6|2198.3|2197.9|2197.6|48
1721661370000|2024-07-22 15:16:10|2198.1|2197.8|2196.8|2196.5|2198.1|2197.8|2196.6|2196.3|70
1721661380000|2024-07-22 15:16:20|2196.7|2196.4|2195.9|2195.6|2196.8|2196.5|2195.9|2195.6|42
1721661390000|2024-07-22 15:16:30|2196|2195.7|2194.3|2194|2196|2195.7|2194.2|2193.9|198
1721661400000|2024-07-22 15:16:40|2194.4|2194.1|2195.7|2195.4|2195.7|2195.4|2194.4|2194.1|76
1721661410000|2024-07-22 15:16:50|2195.6|2195.3|2196.7|2196.4|2196.7|2196.4|2195.6|2195.3|63
1721661420000|2024-07-22 15:17:00|2196.8|2196.5|2196.3|2196|2196.8|2196.5|2195.9|2195.6|297
1721661430000|2024-07-22 15:17:10|2196.1|2195.8|2196.6|2196.3|2196.6|2196.3|2195.3|2195|74
1721661440000|2024-07-22 15:17:20|2196.5|2196.2|2197.7|2197.4|2197.7|2197.4|2196.5|2196.2|71
1721661450000|2024-07-22 15:17:30|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.3|2197|40
1721661460000|2024-07-22 15:17:40|2197.6|2197.3|2197.5|2197.2|2197.9|2197.6|2197.3|2197|47
1721661470000|2024-07-22 15:17:50|2197.6|2197.3|2197.7|2197.4|2197.8|2197.5|2197.4|2197.1|37
1721661480000|2024-07-22 15:18:00|2197.5|2197.2|2198|2197.7|2198.1|2197.8|2197.5|2197.2|115
1721661490000|2024-07-22 15:18:10|2198.1|2197.8|2197.7|2197.4|2198.2|2197.9|2197.7|2197.4|42
1721661500000|2024-07-22 15:18:20|2197.8|2197.5|2199|2198.7|2199|2198.7|2197.8|2197.5|115
1721661510000|2024-07-22 15:18:30|2198.9|2198.6|2197.7|2197.4|2198.9|2198.6|2197.6|2197.3|59
1721661520000|2024-07-22 15:18:40|2197.6|2197.3|2197.9|2197.6|2198|2197.7|2197.5|2197.2|46
1721661530000|2024-07-22 15:18:50|2197.8|2197.5|2196.9|2196.6|2197.8|2197.5|2196.9|2196.6|50
1721661540000|2024-07-22 15:19:00|2197|2196.7|2196.2|2195.9|2197|2196.7|2196|2195.7|48
1721661550000|2024-07-22 15:19:10|2196.1|2195.8|2195.8|2195.5|2196.2|2195.9|2195.6|2195.3|52
1721661560000|2024-07-22 15:19:20|2196|2195.7|2195.8|2195.5|2196.4|2196.1|2195.5|2195.2|91
1721661570000|2024-07-22 15:19:30|2195.7|2195.4|2195.6|2195.3|2195.7|2195.4|2195.5|2195.2|42
1721661580000|2024-07-22 15:19:40|2195.8|2195.5|2196|2195.7|2196|2195.7|2195.5|2195.2|38
1721661590000|2024-07-22 15:19:50|2196.2|2195.9|2196.2|2195.9|2196.4|2196.1|2195.9|2195.6|23
1721661600000|2024-07-22 15:20:00|2196.4|2196.1|2196.2|2195.9|2196.8|2196.5|2195.8|2195.5|45
1721661610000|2024-07-22 15:20:10|2196.1|2195.8|2196.5|2196.2|2196.8|2196.5|2196|2195.7|28
1721661620000|2024-07-22 15:20:20|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2195.8|2195.5|20
1721661630000|2024-07-22 15:20:30|2196.3|2196|2196.4|2196.1|2196.7|2196.4|2196.2|2195.9|23
1721661640000|2024-07-22 15:20:40|2196.5|2196.2|2197|2196.7|2197.2|2196.9|2196.4|2196.1|48
1721661650000|2024-07-22 15:20:50|2197.1|2196.8|2196.1|2195.8|2197.1|2196.8|2195.9|2195.6|35
1721661660000|2024-07-22 15:21:00|2196.2|2195.9|2196.4|2196.1|2196.7|2196.4|2195.8|2195.5|34
1721661670000|2024-07-22 15:21:10|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|22
1721661680000|2024-07-22 15:21:20|2196.6|2196.3|2197|2196.7|2197.3|2197|2196.5|2196.2|40
1721661690000|2024-07-22 15:21:30|2197.1|2196.8|2197.4|2197.1|2197.5|2197.2|2196.9|2196.6|24
1721661700000|2024-07-22 15:21:40|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2196.7|2196.4|35
1721661710000|2024-07-22 15:21:50|2197.3|2197|2197.6|2197.3|2197.7|2197.4|2197.3|2197|34
1721661720000|2024-07-22 15:22:00|2197.5|2197.2|2197.7|2197.4|2197.9|2197.6|2197.2|2196.9|49
1721661730000|2024-07-22 15:22:10|2197.9|2197.6|2198.5|2198.2|2198.5|2198.2|2197.8|2197.5|32
1721661740000|2024-07-22 15:22:20|2198.4|2198.1|2197.9|2197.6|2198.6|2198.3|2197.9|2197.6|24
1721661750000|2024-07-22 15:22:30|2198|2197.7|2199.1|2198.8|2199.1|2198.8|2198|2197.7|59
1721661760000|2024-07-22 15:22:40|2199|2198.7|2199.4|2199.1|2199.4|2199.1|2199|2198.7|106
1721661770000|2024-07-22 15:22:50|2199.3|2199|2199.6|2199.3|2199.9|2199.6|2199.3|2199|117
1721661780000|2024-07-22 15:23:00|2199.5|2199.2|2199.1|2198.8|2199.8|2199.5|2199.1|2198.8|80
1721661790000|2024-07-22 15:23:10|2199|2198.7|2197.8|2197.5|2199.1|2198.8|2197.7|2197.4|76
1721661800000|2024-07-22 15:23:20|2197.9|2197.6|2197.1|2196.8|2198.1|2197.8|2197.1|2196.8|82
1721661810000|2024-07-22 15:23:30|2197.3|2197|2196.3|2196|2197.3|2197|2196.3|2196|105
1721661820000|2024-07-22 15:23:40|2196|2195.7|2195.5|2195.2|2196.3|2196|2195.5|2195.2|91
1721661830000|2024-07-22 15:23:50|2195.6|2195.3|2196.3|2196|2196.3|2196|2195.4|2195.1|38
1721661840000|2024-07-22 15:24:00|2196.2|2195.9|2195.3|2195|2196.4|2196.1|2195.2|2194.9|76
1721661850000|2024-07-22 15:24:10|2195.2|2194.9|2195|2194.7|2195.4|2195.1|2194.8|2194.5|73
1721661860000|2024-07-22 15:24:20|2195.1|2194.8|2195.8|2195.5|2195.8|2195.5|2194.9|2194.6|29
1721661870000|2024-07-22 15:24:30|2195.7|2195.4|2196.2|2195.9|2196.5|2196.2|2195.6|2195.3|47
1721661880000|2024-07-22 15:24:40|2196.3|2196|2196.6|2196.3|2196.7|2196.4|2196.1|2195.8|16
1721661890000|2024-07-22 15:24:50|2196.5|2196.2|2196.2|2195.9|2196.6|2196.3|2195.8|2195.5|14
1721661900000|2024-07-22 15:25:00|2196.3|2196|2196.2|2195.9|2196.5|2196.2|2195.6|2195.3|47
1721661910000|2024-07-22 15:25:10|2196.3|2196|2196|2195.7|2196.3|2196|2195.6|2195.3|44
1721661920000|2024-07-22 15:25:20|2195.9|2195.6|2196.2|2195.9|2196.4|2196.1|2195.9|2195.6|73
1721661930000|2024-07-22 15:25:30|2196.1|2195.8|2196.1|2195.8|2196.4|2196.1|2196|2195.7|73
1721661940000|2024-07-22 15:25:40|2196|2195.7|2196|2195.7|2196.4|2196.1|2195.8|2195.5|32
1721661950000|2024-07-22 15:25:50|2195.9|2195.6|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|22
1721661960000|2024-07-22 15:26:00|2195.6|2195.3|2195.3|2195|2195.9|2195.6|2195.3|2195|50
1721661970000|2024-07-22 15:26:10|2195.2|2194.9|2195.7|2195.4|2195.7|2195.4|2195.1|2194.8|25
1721661980000|2024-07-22 15:26:20|2195.6|2195.3|2195.1|2194.8|2196.1|2195.8|2195|2194.7|50
1721661990000|2024-07-22 15:26:30|2195.2|2194.9|2195.2|2194.9|2195.4|2195.1|2195|2194.7|37
1721662000000|2024-07-22 15:26:40|2195.3|2195|2197.2|2196.9|2197.2|2196.9|2195.2|2194.9|265
1721662010000|2024-07-22 15:26:50|2197.3|2197|2196.8|2196.5|2197.3|2197|2195.8|2195.5|71
1721662020000|2024-07-22 15:27:00|2196.6|2196.3|2197.3|2197|2197.4|2197.1|2196.6|2196.3|71
1721662030000|2024-07-22 15:27:10|2197.2|2196.9|2198.3|2198|2198.3|2198|2196.7|2196.4|41
1721662040000|2024-07-22 15:27:20|2198.2|2197.9|2199|2198.7|2199|2198.7|2198.1|2197.8|179
1721662050000|2024-07-22 15:27:30|2199.1|2198.8|2198.8|2198.5|2199.2|2198.9|2198.6|2198.3|61
1721662060000|2024-07-22 15:27:40|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.5|2198.2|54
1721662070000|2024-07-22 15:27:50|2198.8|2198.5|2198.1|2197.8|2199.1|2198.8|2198|2197.7|47
1721662080000|2024-07-22 15:28:00|2197.9|2197.6|2197.5|2197.2|2198.2|2197.9|2197.5|2197.2|23
1721662090000|2024-07-22 15:28:10|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.5|2196.2|40
1721662100000|2024-07-22 15:28:20|2196.8|2196.5|2196.6|2196.3|2196.8|2196.5|2196.3|2196|36
1721662110000|2024-07-22 15:28:30|2196.5|2196.2|2196.1|2195.8|2196.6|2196.3|2195.9|2195.6|29
1721662120000|2024-07-22 15:28:40|2196|2195.7|2196|2195.7|2196.2|2195.9|2195.7|2195.4|86
1721662130000|2024-07-22 15:28:50|2195.9|2195.6|2195.6|2195.3|2196|2195.7|2195.6|2195.3|67
1721662140000|2024-07-22 15:29:00|2195.5|2195.2|2195.7|2195.4|2196.1|2195.8|2195.3|2195|74
1721662150000|2024-07-22 15:29:10|2195.8|2195.5|2195.5|2195.2|2195.9|2195.6|2195.4|2195.1|17
1721662160000|2024-07-22 15:29:20|2195.4|2195.1|2195.2|2194.9|2195.5|2195.2|2194.9|2194.6|44
1721662170000|2024-07-22 15:29:30|2195.1|2194.8|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|9
1721662180000|2024-07-22 15:29:40|2195.3|2195|2194.7|2194.4|2195.3|2195|2194.7|2194.4|45
1721662190000|2024-07-22 15:29:50|2194.6|2194.3|2193.7|2193.4|2194.6|2194.3|2193.7|2193.4|252
1721662200000|2024-07-22 15:30:00|2193.9|2193.6|2194.1|2193.8|2194.7|2194.4|2193.5|2193.2|365
1721662210000|2024-07-22 15:30:10|2194.2|2193.9|2194|2193.7|2194.3|2194|2193.8|2193.5|48
1721662220000|2024-07-22 15:30:20|2193.9|2193.6|2192.7|2192.4|2193.9|2193.6|2192.3|2192|85
1721662230000|2024-07-22 15:30:30|2192.6|2192.3|2192.3|2192|2192.8|2192.5|2192.2|2191.9|196
1721662240000|2024-07-22 15:30:40|2192.5|2192.2|2193.5|2193.2|2193.8|2193.5|2192.4|2192.1|133
1721662250000|2024-07-22 15:30:50|2193.6|2193.3|2193.9|2193.6|2193.9|2193.6|2193.5|2193.2|31
1721662260000|2024-07-22 15:31:00|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.4|2193.1|31
1721662270000|2024-07-22 15:31:10|2193.6|2193.3|2193.9|2193.6|2194|2193.7|2193.4|2193.1|62
1721662280000|2024-07-22 15:31:20|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.2|2192.9|49
1721662290000|2024-07-22 15:31:30|2194.3|2194|2193.9|2193.6|2194.4|2194.1|2193.7|2193.4|48
1721662300000|2024-07-22 15:31:40|2194.1|2193.8|2194.2|2193.9|2194.3|2194|2193.7|2193.4|43
1721662310000|2024-07-22 15:31:50|2194.3|2194|2193.5|2193.2|2194.3|2194|2193.5|2193.2|34
1721662320000|2024-07-22 15:32:00|2193.3|2193|2192.9|2192.6|2193.9|2193.6|2192.9|2192.6|96
1721662330000|2024-07-22 15:32:10|2193.1|2192.8|2192.8|2192.5|2193.2|2192.9|2192.6|2192.3|35
1721662340000|2024-07-22 15:32:20|2192.7|2192.4|2192.8|2192.5|2193.2|2192.9|2192.3|2192|60
1721662350000|2024-07-22 15:32:30|2192.7|2192.4|2192.9|2192.6|2193|2192.7|2192.6|2192.3|69
1721662360000|2024-07-22 15:32:40|2193|2192.7|2192.9|2192.6|2193.2|2192.9|2192.7|2192.4|57
1721662370000|2024-07-22 15:32:50|2192.8|2192.5|2192.5|2192.2|2192.8|2192.5|2192.4|2192.1|29
1721662380000|2024-07-22 15:33:00|2192.4|2192.1|2192.9|2192.6|2193|2192.7|2192.3|2192|97
1721662390000|2024-07-22 15:33:10|2193|2192.7|2192.2|2191.9|2193.3|2193|2191.9|2191.6|149
1721662400000|2024-07-22 15:33:20|2192.1|2191.8|2192.1|2191.8|2192.5|2192.2|2192|2191.7|42
1721662410000|2024-07-22 15:33:30|2192.2|2191.9|2190.9|2190.6|2192.2|2191.9|2190.9|2190.6|133
1721662420000|2024-07-22 15:33:40|2191|2190.7|2191.7|2191.4|2191.7|2191.4|2190.7|2190.4|104
1721662430000|2024-07-22 15:33:50|2191.6|2191.3|2191.8|2191.5|2192.1|2191.8|2191.5|2191.2|90
1721662440000|2024-07-22 15:34:00|2191.9|2191.6|2191.7|2191.4|2192.4|2192.1|2191.4|2191.1|179
1721662450000|2024-07-22 15:34:10|2191.6|2191.3|2191.6|2191.3|2191.7|2191.4|2191.3|2191|26
1721662460000|2024-07-22 15:34:20|2191.5|2191.2|2191.8|2191.5|2191.9|2191.6|2191.3|2191|58
1721662470000|2024-07-22 15:34:30|2191.9|2191.6|2192.2|2191.9|2192.3|2192|2191.7|2191.4|47
1721662480000|2024-07-22 15:34:40|2192.3|2192|2192.9|2192.6|2193|2192.7|2192.1|2191.8|123
1721662490000|2024-07-22 15:34:50|2192.8|2192.5|2192.8|2192.5|2193.1|2192.8|2192.8|2192.5|22
1721662500000|2024-07-22 15:35:00|2192.7|2192.4|2193.1|2192.8|2193.1|2192.8|2192.5|2192.2|38
1721662510000|2024-07-22 15:35:10|2193.2|2192.9|2193.2|2192.9|2193.3|2193|2192.9|2192.6|32
1721662520000|2024-07-22 15:35:20|2193.1|2192.8|2193.6|2193.3|2193.6|2193.3|2192.6|2192.3|44
1721662530000|2024-07-22 15:35:30|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.2|2192.9|71
1721662540000|2024-07-22 15:35:40|2193.9|2193.6|2193.6|2193.3|2193.9|2193.6|2193.3|2193|70
1721662550000|2024-07-22 15:35:50|2193.5|2193.2|2194.2|2193.9|2194.2|2193.9|2193.4|2193.1|21
1721662560000|2024-07-22 15:36:00|2193.9|2193.6|2193.7|2193.4|2194.1|2193.8|2193.7|2193.4|44
1721662570000|2024-07-22 15:36:10|2193.5|2193.2|2193.3|2193|2193.7|2193.4|2192.9|2192.6|46
1721662580000|2024-07-22 15:36:20|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.1|2192.8|20
1721662590000|2024-07-22 15:36:30|2193.6|2193.3|2193|2192.7|2193.6|2193.3|2193|2192.7|16
1721662600000|2024-07-22 15:36:40|2193.1|2192.8|2193.3|2193|2193.3|2193|2192.5|2192.2|55
1721662610000|2024-07-22 15:36:50|2193.2|2192.9|2193|2192.7|2193.2|2192.9|2192.7|2192.4|62
1721662620000|2024-07-22 15:37:00|2192.9|2192.6|2193.7|2193.4|2193.8|2193.5|2192.9|2192.6|32
1721662630000|2024-07-22 15:37:10|2193.8|2193.5|2194.3|2194|2194.4|2194.1|2193.6|2193.3|36
1721662640000|2024-07-22 15:37:20|2194.4|2194.1|2194.4|2194.1|2194.4|2194.1|2194.2|2193.9|46
1721662650000|2024-07-22 15:37:30|2194.3|2194|2194.2|2193.9|2194.3|2194|2193.8|2193.5|37
1721662660000|2024-07-22 15:37:40|2194.1|2193.8|2193.9|2193.6|2194.2|2193.9|2193.7|2193.4|13
1721662670000|2024-07-22 15:37:50|2193.8|2193.5|2194.3|2194|2194.4|2194.1|2193.8|2193.5|47
1721662680000|2024-07-22 15:38:00|2194.4|2194.1|2194.6|2194.3|2194.9|2194.6|2194.3|2194|89
1721662690000|2024-07-22 15:38:10|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.1|2193.8|25
1721662700000|2024-07-22 15:38:20|2194.1|2193.8|2193.5|2193.2|2194.2|2193.9|2193.5|2193.2|13
1721662710000|2024-07-22 15:38:30|2193.6|2193.3|2194.3|2194|2194.3|2194|2193.6|2193.3|33
1721662720000|2024-07-22 15:38:40|2194.2|2193.9|2194|2193.7|2194.2|2193.9|2193.9|2193.6|24
1721662730000|2024-07-22 15:38:50|2193.9|2193.6|2193.1|2192.8|2193.9|2193.6|2193.1|2192.8|63
1721662740000|2024-07-22 15:39:00|2193.3|2193|2193.2|2192.9|2193.6|2193.3|2193|2192.7|13
1721662750000|2024-07-22 15:39:10|2193.3|2193|2193.3|2193|2193.5|2193.2|2193.2|2192.9|20
1721662760000|2024-07-22 15:39:20|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.2|2192.9|64
1721662770000|2024-07-22 15:39:30|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|17
1721662780000|2024-07-22 15:39:40|2193.6|2193.3|2194.3|2194|2194.3|2194|2193.4|2193.1|20
1721662790000|2024-07-22 15:39:50|2194.4|2194.1|2194.1|2193.8|2194.5|2194.2|2194.1|2193.8|28
1721662800000|2024-07-22 15:40:00|2194|2193.7|2193.7|2193.4|2194|2193.7|2193.6|2193.3|33
1721662810000|2024-07-22 15:40:10|2193.6|2193.3|2193.6|2193.3|2193.8|2193.5|2193.3|2193|48
1721662820000|2024-07-22 15:40:20|2193.5|2193.2|2193.2|2192.9|2193.7|2193.4|2193.2|2192.9|38
1721662830000|2024-07-22 15:40:30|2193.3|2193|2193|2192.7|2193.9|2193.6|2193|2192.7|25
1721662840000|2024-07-22 15:40:40|2192.9|2192.6|2192.6|2192.3|2192.9|2192.6|2192.5|2192.2|29
1721662850000|2024-07-22 15:40:50|2192.7|2192.4|2193.1|2192.8|2193.2|2192.9|2192.6|2192.3|31
1721662860000|2024-07-22 15:41:00|2193.2|2192.9|2193.7|2193.4|2193.8|2193.5|2193.1|2192.8|32
1721662870000|2024-07-22 15:41:10|2193.6|2193.3|2193|2192.7|2193.6|2193.3|2192.8|2192.5|98
1721662880000|2024-07-22 15:41:20|2192.9|2192.6|2192.2|2191.9|2192.9|2192.6|2192|2191.7|55
1721662890000|2024-07-22 15:41:30|2192.3|2192|2192|2191.7|2192.7|2192.4|2192|2191.7|29
1721662900000|2024-07-22 15:41:40|2192.1|2191.8|2191.6|2191.3|2192.1|2191.8|2191|2190.7|152
1721662910000|2024-07-22 15:41:50|2191.4|2191.1|2192|2191.7|2192|2191.7|2191.4|2191.1|39
1721662920000|2024-07-22 15:42:00|2192.1|2191.8|2192.4|2192.1|2192.6|2192.3|2192.1|2191.8|40
1721662930000|2024-07-22 15:42:10|2192.3|2192|2192.2|2191.9|2192.4|2192.1|2191.9|2191.6|25
1721662940000|2024-07-22 15:42:20|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2191.9|2191.6|32
1721662950000|2024-07-22 15:42:30|2192.3|2192|2193.4|2193.1|2193.4|2193.1|2192.2|2191.9|36
1721662960000|2024-07-22 15:42:40|2193.3|2193|2194.8|2194.5|2195|2194.7|2193.3|2193|97
1721662970000|2024-07-22 15:42:50|2194.7|2194.4|2194|2193.7|2194.7|2194.4|2193.8|2193.5|65
1721662980000|2024-07-22 15:43:00|2194.1|2193.8|2193.8|2193.5|2194.3|2194|2193.7|2193.4|30
1721662990000|2024-07-22 15:43:10|2194|2193.7|2192.5|2192.2|2194|2193.7|2192.5|2192.2|136
1721663000000|2024-07-22 15:43:20|2192.4|2192.1|2191.9|2191.6|2192.5|2192.2|2191.9|2191.6|195
1721663010000|2024-07-22 15:43:30|2192|2191.7|2192.8|2192.5|2192.8|2192.5|2191.9|2191.6|28
1721663020000|2024-07-22 15:43:40|2192.9|2192.6|2193.7|2193.4|2193.7|2193.4|2192.9|2192.6|28
1721663030000|2024-07-22 15:43:50|2193.8|2193.5|2194.7|2194.4|2194.7|2194.4|2193.6|2193.3|59
1721663040000|2024-07-22 15:44:00|2194.6|2194.3|2195|2194.7|2195|2194.7|2194.5|2194.2|37
1721663050000|2024-07-22 15:44:10|2195.1|2194.8|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|155
1721663060000|2024-07-22 15:44:20|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.6|2194.3|50
1721663070000|2024-07-22 15:44:30|2194.8|2194.5|2195.1|2194.8|2195.1|2194.8|2194.7|2194.4|24
1721663080000|2024-07-22 15:44:40|2195|2194.7|2195.1|2194.8|2195.4|2195.1|2194.8|2194.5|51
1721663090000|2024-07-22 15:44:50|2195.2|2194.9|2195.1|2194.8|2195.6|2195.3|2195|2194.7|37
1721663100000|2024-07-22 15:45:00|2195|2194.7|2194|2193.7|2195.1|2194.8|2194|2193.7|46
1721663110000|2024-07-22 15:45:10|2194.2|2193.9|2193.2|2192.9|2194.2|2193.9|2193.2|2192.9|71
1721663120000|2024-07-22 15:45:20|2193.1|2192.8|2193.2|2192.9|2193.4|2193.1|2193|2192.7|55
1721663130000|2024-07-22 15:45:30|2193.1|2192.8|2193|2192.7|2193.4|2193.1|2192.7|2192.4|37
1721663140000|2024-07-22 15:45:40|2192.9|2192.6|2192.8|2192.5|2193.1|2192.8|2192.6|2192.3|31
1721663150000|2024-07-22 15:45:50|2192.7|2192.4|2192|2191.7|2192.7|2192.4|2191.9|2191.6|47
1721663160000|2024-07-22 15:46:00|2191.9|2191.6|2192.4|2192.1|2192.5|2192.2|2191.9|2191.6|46
1721663170000|2024-07-22 15:46:10|2192.3|2192|2192.1|2191.8|2192.3|2192|2191.7|2191.4|89
1721663180000|2024-07-22 15:46:20|2192|2191.7|2191.6|2191.3|2192.1|2191.8|2191.5|2191.2|46
1721663190000|2024-07-22 15:46:30|2191.5|2191.2|2192.5|2192.2|2192.6|2192.3|2191.3|2191|70
1721663200000|2024-07-22 15:46:40|2192.6|2192.3|2193.6|2193.3|2193.6|2193.3|2192.5|2192.2|31
1721663210000|2024-07-22 15:46:50|2193.5|2193.2|2194.3|2194|2194.5|2194.2|2193.4|2193.1|63
1721663220000|2024-07-22 15:47:00|2194.2|2193.9|2194.3|2194|2194.8|2194.5|2194.2|2193.9|47
1721663230000|2024-07-22 15:47:10|2194.2|2193.9|2194.3|2194|2194.5|2194.2|2193.6|2193.3|50
1721663240000|2024-07-22 15:47:20|2194.4|2194.1|2194.7|2194.4|2194.7|2194.4|2194.2|2193.9|16
1721663250000|2024-07-22 15:47:30|2194.6|2194.3|2195.3|2195|2195.4|2195.1|2194.6|2194.3|38
1721663260000|2024-07-22 15:47:40|2195.4|2195.1|2196.3|2196|2196.3|2196|2195.4|2195.1|64
1721663270000|2024-07-22 15:47:50|2196.9|2196.6|2197.3|2197|2197.4|2197.1|2196.8|2196.5|202
1721663280000|2024-07-22 15:48:00|2197.4|2197.1|2196.3|2196|2197.6|2197.3|2196.1|2195.8|119
1721663290000|2024-07-22 15:48:10|2196.2|2195.9|2195.7|2195.4|2196.2|2195.9|2195.3|2195|83
1721663300000|2024-07-22 15:48:20|2195.6|2195.3|2195.8|2195.5|2195.9|2195.6|2195.4|2195.1|57
1721663310000|2024-07-22 15:48:30|2195.9|2195.6|2195|2194.7|2196|2195.7|2195|2194.7|37
1721663320000|2024-07-22 15:48:40|2194.7|2194.4|2195.4|2195.1|2195.7|2195.4|2194.6|2194.3|39
1721663330000|2024-07-22 15:48:50|2195.3|2195|2195.7|2195.4|2195.9|2195.6|2195.3|2195|23
1721663340000|2024-07-22 15:49:00|2195.8|2195.5|2196.3|2196|2196.4|2196.1|2195.8|2195.5|40
1721663350000|2024-07-22 15:49:10|2196.4|2196.1|2196.9|2196.6|2197|2196.7|2196.2|2195.9|43
1721663360000|2024-07-22 15:49:20|2196.8|2196.5|2196.1|2195.8|2196.8|2196.5|2195.8|2195.5|76
1721663370000|2024-07-22 15:49:30|2196.2|2195.9|2196.2|2195.9|2196.7|2196.4|2196|2195.7|26
1721663380000|2024-07-22 15:49:40|2196.1|2195.8|2197.1|2196.8|2197.1|2196.8|2196.1|2195.8|31
1721663390000|2024-07-22 15:49:50|2197|2196.7|2196.6|2196.3|2197.1|2196.8|2196.6|2196.3|40
1721663400000|2024-07-22 15:50:00|2196.7|2196.4|2196.8|2196.5|2197|2196.7|2196.5|2196.2|25
1721663410000|2024-07-22 15:50:10|2196.7|2196.4|2195.8|2195.5|2196.8|2196.5|2195.6|2195.3|44
1721663420000|2024-07-22 15:50:20|2196|2195.7|2196.4|2196.1|2196.5|2196.2|2195.6|2195.3|39
1721663430000|2024-07-22 15:50:30|2196.5|2196.2|2196.6|2196.3|2196.9|2196.6|2196.3|2196|52
1721663440000|2024-07-22 15:50:40|2196.7|2196.4|2197.2|2196.9|2197.3|2197|2196.7|2196.4|58
1721663450000|2024-07-22 15:50:50|2197.1|2196.8|2197.6|2197.3|2197.7|2197.4|2197.1|2196.8|43
1721663460000|2024-07-22 15:51:00|2197.7|2197.4|2198.2|2197.9|2198.3|2198|2197.6|2197.3|82
1721663470000|2024-07-22 15:51:10|2198.3|2198|2197.6|2197.3|2198.8|2198.5|2197.5|2197.2|140
1721663480000|2024-07-22 15:51:20|2197.7|2197.4|2197.6|2197.3|2198|2197.7|2197.3|2197|69
1721663490000|2024-07-22 15:51:30|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.3|2197|36
1721663500000|2024-07-22 15:51:40|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2197.8|2197.5|17
1721663510000|2024-07-22 15:51:50|2198.1|2197.8|2198.4|2198.1|2198.6|2198.3|2198|2197.7|137
1721663520000|2024-07-22 15:52:00|2198.3|2198|2199.2|2198.9|2199.3|2199|2198.1|2197.8|51
1721663530000|2024-07-22 15:52:10|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.5|2198.2|98
1721663540000|2024-07-22 15:52:20|2198.8|2198.5|2199|2198.7|2199.3|2199|2198.8|2198.5|38
1721663550000|2024-07-22 15:52:30|2199.2|2198.9|2198.8|2198.5|2199.4|2199.1|2198.8|2198.5|59
1721663560000|2024-07-22 15:52:40|2198.7|2198.4|2198.8|2198.5|2199|2198.7|2198.6|2198.3|53
1721663570000|2024-07-22 15:52:50|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.5|2198.2|39
1721663580000|2024-07-22 15:53:00|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2198.5|2198.2|47
1721663590000|2024-07-22 15:53:10|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.9|2198.6|29
1721663600000|2024-07-22 15:53:20|2199.3|2199|2199.3|2199|2199.5|2199.2|2199|2198.7|511
1721663610000|2024-07-22 15:53:30|2199.2|2198.9|2199.6|2199.3|2199.7|2199.4|2199.1|2198.8|83
1721663620000|2024-07-22 15:53:40|2199.7|2199.4|2200|2199.7|2200.1|2199.8|2199.3|2199|124
1721663630000|2024-07-22 15:53:50|2199.9|2199.6|2199|2198.7|2200|2199.7|2198.8|2198.5|54
1721663640000|2024-07-22 15:54:00|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.3|2198|57
1721663650000|2024-07-22 15:54:10|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2197.9|2197.6|36
1721663660000|2024-07-22 15:54:20|2198.4|2198.1|2198.9|2198.6|2199.2|2198.9|2198.3|2198|34
1721663670000|2024-07-22 15:54:30|2199|2198.7|2200.1|2199.8|2200.1|2199.8|2199|2198.7|47
1721663680000|2024-07-22 15:54:40|2200|2199.7|2200.2|2199.9|2200.4|2200.1|2200|2199.7|31
1721663690000|2024-07-22 15:54:50|2200.1|2199.8|2200.1|2199.8|2200.4|2200.1|2200|2199.7|49
1721663700000|2024-07-22 15:55:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.5|2199.2|26
1721663710000|2024-07-22 15:55:10|2199.9|2199.6|2199|2198.7|2199.9|2199.6|2198.7|2198.4|44
1721663720000|2024-07-22 15:55:20|2198.7|2198.4|2198.3|2198|2198.9|2198.6|2198.3|2198|35
1721663730000|2024-07-22 15:55:30|2198|2197.7|2197.2|2196.9|2198|2197.7|2197.1|2196.8|91
1721663740000|2024-07-22 15:55:40|2197.1|2196.8|2196.8|2196.5|2197.3|2197|2196.6|2196.3|107
1721663750000|2024-07-22 15:55:50|2196.9|2196.6|2197.6|2197.3|2197.7|2197.4|2196.8|2196.5|96
1721663760000|2024-07-22 15:56:00|2197.7|2197.4|2197.4|2197.1|2197.8|2197.5|2197.1|2196.8|76
1721663770000|2024-07-22 15:56:10|2197.5|2197.2|2197|2196.7|2197.5|2197.2|2197|2196.7|48
1721663780000|2024-07-22 15:56:20|2196.9|2196.6|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|37
1721663790000|2024-07-22 15:56:30|2196.8|2196.5|2197|2196.7|2197.1|2196.8|2196.8|2196.5|45
1721663800000|2024-07-22 15:56:40|2196.9|2196.6|2197|2196.7|2197.1|2196.8|2196.8|2196.5|55
1721663810000|2024-07-22 15:56:50|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2196.9|2196.6|50
1721663820000|2024-07-22 15:57:00|2196.9|2196.6|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|62
1721663830000|2024-07-22 15:57:10|2196.7|2196.4|2197|2196.7|2197.1|2196.8|2196.4|2196.1|58
1721663840000|2024-07-22 15:57:20|2196.9|2196.6|2196.7|2196.4|2197.1|2196.8|2196.6|2196.3|55
1721663850000|2024-07-22 15:57:30|2196.6|2196.3|2196.3|2196|2196.9|2196.6|2196.3|2196|69
1721663860000|2024-07-22 15:57:40|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.3|2196|50
1721663870000|2024-07-22 15:57:50|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|27
1721663880000|2024-07-22 15:58:00|2196.5|2196.2|2196.5|2196.2|2196.8|2196.5|2196.3|2196|89
1721663890000|2024-07-22 15:58:10|2196.6|2196.3|2197.4|2197.1|2197.5|2197.2|2196.6|2196.3|76
1721663900000|2024-07-22 15:58:20|2197.1|2196.8|2196.3|2196|2197.1|2196.8|2196.3|2196|61
1721663910000|2024-07-22 15:58:30|2196.2|2195.9|2196.2|2195.9|2196.8|2196.5|2196.2|2195.9|60
1721663920000|2024-07-22 15:58:40|2196.1|2195.8|2196.2|2195.9|2196.4|2196.1|2196.1|2195.8|23
1721663930000|2024-07-22 15:58:50|2196.3|2196|2196.7|2196.4|2196.7|2196.4|2196.1|2195.8|57
1721663940000|2024-07-22 15:59:00|2196.5|2196.2|2196.3|2196|2196.5|2196.2|2196.1|2195.8|60
1721663950000|2024-07-22 15:59:10|2196.4|2196.1|2196.4|2196.1|2196.6|2196.3|2196.2|2195.9|67
1721663960000|2024-07-22 15:59:20|2196.3|2196|2196|2195.7|2196.5|2196.2|2196|2195.7|84
1721663970000|2024-07-22 15:59:30|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|46
1721663980000|2024-07-22 15:59:40|2196|2195.7|2195.8|2195.5|2196.1|2195.8|2195.8|2195.5|31
1721663990000|2024-07-22 15:59:50|2195.7|2195.4|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|71
1721664000000|2024-07-22 16:00:00|2195.4|2195.1|2195.7|2195.4|2195.9|2195.6|2195.1|2194.8|83
1721664010000|2024-07-22 16:00:10|2195.6|2195.3|2196|2195.7|2196.9|2196.6|2195.6|2195.3|70
1721664020000|2024-07-22 16:00:20|2195.9|2195.6|2197|2196.7|2197|2196.7|2195.8|2195.5|183
1721664030000|2024-07-22 16:00:30|2197.1|2196.8|2197.4|2197.1|2197.9|2197.6|2197.1|2196.8|62
1721664040000|2024-07-22 16:00:40|2197.3|2197|2197.7|2197.4|2197.9|2197.6|2196.9|2196.6|29
1721664050000|2024-07-22 16:00:50|2197.6|2197.3|2197.3|2197|2197.8|2197.5|2197.3|2197|17
1721664060000|2024-07-22 16:01:00|2197.4|2197.1|2197.7|2197.4|2198.2|2197.9|2197.2|2196.9|109
1721664070000|2024-07-22 16:01:10|2197.6|2197.3|2197.2|2196.9|2198|2197.7|2197.2|2196.9|60
1721664080000|2024-07-22 16:01:20|2197.3|2197|2198.2|2197.9|2198.2|2197.9|2197.2|2196.9|28
1721664090000|2024-07-22 16:01:30|2198.1|2197.8|2196.9|2196.6|2198.1|2197.8|2196.9|2196.6|26
1721664100000|2024-07-22 16:01:40|2197|2196.7|2197.6|2197.3|2197.9|2197.6|2197|2196.7|40
1721664110000|2024-07-22 16:01:50|2197.8|2197.5|2199.2|2198.9|2199.4|2199.1|2197.8|2197.5|175
1721664120000|2024-07-22 16:02:00|2199.4|2199.1|2198.5|2198.2|2199.5|2199.2|2198.5|2198.2|39
1721664130000|2024-07-22 16:02:10|2198.4|2198.1|2197.9|2197.6|2198.5|2198.2|2197.5|2197.2|59
1721664140000|2024-07-22 16:02:20|2198|2197.7|2197|2196.7|2198|2197.7|2197|2196.7|21
1721664150000|2024-07-22 16:02:30|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.9|2196.6|22
1721664160000|2024-07-22 16:02:40|2197.1|2196.8|2197|2196.7|2197.4|2197.1|2197|2196.7|17
1721664170000|2024-07-22 16:02:50|2197.1|2196.8|2197.3|2197|2197.4|2197.1|2197.1|2196.8|7
1721664180000|2024-07-22 16:03:00|2197.4|2197.1|2197.4|2197.1|2197.6|2197.3|2197.3|2197|5
1721664190000|2024-07-22 16:03:10|2197.3|2197|2196.8|2196.5|2197.4|2197.1|2196.8|2196.5|7
1721664200000|2024-07-22 16:03:20|2196.9|2196.6|2196.7|2196.4|2197|2196.7|2196.7|2196.4|11
1721664210000|2024-07-22 16:03:30|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|7
1721664220000|2024-07-22 16:03:40|2196.6|2196.3|2196.7|2196.4|2196.8|2196.5|2196.5|2196.2|18
1721664230000|2024-07-22 16:03:50|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|24
1721664240000|2024-07-22 16:04:00|2196.7|2196.4|2195.7|2195.4|2196.7|2196.4|2195.7|2195.4|15
1721664250000|2024-07-22 16:04:10|2195.8|2195.5|2195.7|2195.4|2195.8|2195.5|2195.5|2195.2|19
1721664260000|2024-07-22 16:04:20|2195.6|2195.3|2195.4|2195.1|2195.6|2195.3|2195.3|2195|17
1721664270000|2024-07-22 16:04:30|2195.5|2195.2|2195.2|2194.9|2195.5|2195.2|2195.1|2194.8|17
1721664280000|2024-07-22 16:04:40|2195.3|2195|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|28
1721664290000|2024-07-22 16:04:50|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.6|2194.3|56
1721664300000|2024-07-22 16:05:00|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.7|2194.4|40
1721664310000|2024-07-22 16:05:10|2194.6|2194.3|2194.8|2194.5|2194.9|2194.6|2194.3|2194|250
1721664320000|2024-07-22 16:05:20|2194.9|2194.6|2194.7|2194.4|2195|2194.7|2194.2|2193.9|62
1721664330000|2024-07-22 16:05:30|2194.9|2194.6|2195.5|2195.2|2195.6|2195.3|2194.9|2194.6|30
1721664340000|2024-07-22 16:05:40|2195.4|2195.1|2194.6|2194.3|2195.4|2195.1|2194.6|2194.3|33
1721664350000|2024-07-22 16:05:50|2194.8|2194.5|2195.1|2194.8|2195.4|2195.1|2194.6|2194.3|22
1721664360000|2024-07-22 16:06:00|2195.2|2194.9|2194.6|2194.3|2195.4|2195.1|2194.4|2194.1|25
1721664370000|2024-07-22 16:06:10|2194.5|2194.2|2194.7|2194.4|2194.8|2194.5|2194.5|2194.2|10
1721664380000|2024-07-22 16:06:20|2194.6|2194.3|2194.9|2194.6|2195.3|2195|2194.6|2194.3|29
1721664390000|2024-07-22 16:06:30|2195|2194.7|2195.5|2195.2|2195.6|2195.3|2194.8|2194.5|16
1721664400000|2024-07-22 16:06:40|2195.4|2195.1|2195.9|2195.6|2195.9|2195.6|2195.3|2195|32
1721664410000|2024-07-22 16:06:50|2195.8|2195.5|2194.5|2194.2|2196|2195.7|2194.5|2194.2|30
1721664420000|2024-07-22 16:07:00|2194.4|2194.1|2195.2|2194.9|2195.3|2195|2194.4|2194.1|27
1721664430000|2024-07-22 16:07:10|2195|2194.7|2194.3|2194|2195|2194.7|2194.2|2193.9|52
1721664440000|2024-07-22 16:07:20|2194.4|2194.1|2194.6|2194.3|2194.8|2194.5|2194.4|2194.1|22
1721664450000|2024-07-22 16:07:30|2194.5|2194.2|2194.5|2194.2|2194.5|2194.2|2194.3|2194|21
1721664460000|2024-07-22 16:07:40|2194.6|2194.3|2195.2|2194.9|2195.3|2195|2194.4|2194.1|19
1721664470000|2024-07-22 16:07:50|2195.1|2194.8|2194.4|2194.1|2195.2|2194.9|2194.4|2194.1|34
1721664480000|2024-07-22 16:08:00|2194.3|2194|2194.9|2194.6|2194.9|2194.6|2194.3|2194|17
1721664490000|2024-07-22 16:08:10|2195|2194.7|2196|2195.7|2196.1|2195.8|2194.9|2194.6|8
1721664500000|2024-07-22 16:08:20|2196.1|2195.8|2196.3|2196|2196.4|2196.1|2196|2195.7|29
1721664510000|2024-07-22 16:08:30|2196.2|2195.9|2197.3|2197|2197.3|2197|2196.2|2195.9|74
1721664520000|2024-07-22 16:08:40|2197.4|2197.1|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|40
1721664530000|2024-07-22 16:08:50|2197.4|2197.1|2197.3|2197|2197.6|2197.3|2197|2196.7|144
1721664540000|2024-07-22 16:09:00|2197.4|2197.1|2198.4|2198.1|2198.4|2198.1|2197.4|2197.1|34
1721664550000|2024-07-22 16:09:10|2198.3|2198|2197.9|2197.6|2198.3|2198|2197.7|2197.4|46
1721664560000|2024-07-22 16:09:20|2198|2197.7|2197.4|2197.1|2198.1|2197.8|2197.4|2197.1|17
1721664570000|2024-07-22 16:09:30|2197.3|2197|2197.3|2197|2197.5|2197.2|2197|2196.7|30
1721664580000|2024-07-22 16:09:40|2197.4|2197.1|2197.6|2197.3|2197.9|2197.6|2197.4|2197.1|30
1721664590000|2024-07-22 16:09:50|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.2|2196.9|21
1721664600000|2024-07-22 16:10:00|2197.6|2197.3|2197.4|2197.1|2197.8|2197.5|2197.2|2196.9|54
1721664610000|2024-07-22 16:10:10|2197.5|2197.2|2198.4|2198.1|2198.4|2198.1|2197.5|2197.2|30
1721664620000|2024-07-22 16:10:20|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|21
1721664630000|2024-07-22 16:10:30|2198.5|2198.2|2199.1|2198.8|2199.1|2198.8|2198.5|2198.2|49
1721664640000|2024-07-22 16:10:40|2199|2198.7|2199|2198.7|2199.2|2198.9|2198.8|2198.5|35
1721664650000|2024-07-22 16:10:50|2199.1|2198.8|2198.3|2198|2199.2|2198.9|2198.3|2198|25
1721664660000|2024-07-22 16:11:00|2198.4|2198.1|2198.3|2198|2198.6|2198.3|2198.1|2197.8|25
1721664670000|2024-07-22 16:11:10|2198.4|2198.1|2197.2|2196.9|2198.6|2198.3|2197.2|2196.9|31
1721664680000|2024-07-22 16:11:20|2197.1|2196.8|2196.8|2196.5|2197.4|2197.1|2196.8|2196.5|40
1721664690000|2024-07-22 16:11:30|2196.9|2196.6|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|26
1721664700000|2024-07-22 16:11:40|2197|2196.7|2196.7|2196.4|2197.4|2197.1|2196.5|2196.2|26
1721664710000|2024-07-22 16:11:50|2196.6|2196.3|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|39
1721664720000|2024-07-22 16:12:00|2196.3|2196|2196.3|2196|2196.6|2196.3|2196.2|2195.9|26
1721664730000|2024-07-22 16:12:10|2196.2|2195.9|2196.5|2196.2|2196.7|2196.4|2196.1|2195.8|23
1721664740000|2024-07-22 16:12:20|2196.6|2196.3|2196.7|2196.4|2196.9|2196.6|2196.4|2196.1|23
1721664750000|2024-07-22 16:12:30|2196.6|2196.3|2196.8|2196.5|2196.9|2196.6|2196.5|2196.2|14
1721664760000|2024-07-22 16:12:40|2196.7|2196.4|2196.6|2196.3|2196.8|2196.5|2196.6|2196.3|9
1721664770000|2024-07-22 16:12:50|2196.5|2196.2|2196.4|2196.1|2196.9|2196.6|2196.3|2196|39
1721664780000|2024-07-22 16:13:00|2196.3|2196|2196.6|2196.3|2196.7|2196.4|2196.3|2196|25
1721664790000|2024-07-22 16:13:10|2196.8|2196.5|2196.6|2196.3|2196.9|2196.6|2196.5|2196.2|21
1721664800000|2024-07-22 16:13:20|2196.5|2196.2|2196|2195.7|2196.6|2196.3|2196|2195.7|30
1721664810000|2024-07-22 16:13:30|2195.9|2195.6|2195|2194.7|2195.9|2195.6|2195|2194.7|60
1721664820000|2024-07-22 16:13:40|2195.1|2194.8|2195.7|2195.4|2195.7|2195.4|2194.9|2194.6|39
1721664830000|2024-07-22 16:13:50|2195.8|2195.5|2196.5|2196.2|2196.5|2196.2|2195.8|2195.5|21
1721664840000|2024-07-22 16:14:00|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|24
1721664850000|2024-07-22 16:14:10|2196.5|2196.2|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|33
1721664860000|2024-07-22 16:14:20|2196.6|2196.3|2196.7|2196.4|2196.8|2196.5|2196.4|2196.1|62
1721664870000|2024-07-22 16:14:30|2196.6|2196.3|2196.6|2196.3|2196.8|2196.5|2196.4|2196.1|6
1721664880000|2024-07-22 16:14:40|2196.7|2196.4|2196.1|2195.8|2196.7|2196.4|2196.1|2195.8|20
1721664890000|2024-07-22 16:14:50|2196.2|2195.9|2196.5|2196.2|2196.6|2196.3|2196.1|2195.8|20
1721664900000|2024-07-22 16:15:00|2196.6|2196.3|2197.1|2196.8|2197.4|2197.1|2196.6|2196.3|46
1721664910000|2024-07-22 16:15:10|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2196.7|2196.4|11
1721664920000|2024-07-22 16:15:20|2197.3|2197|2197.5|2197.2|2197.6|2197.3|2197.1|2196.8|23
1721664930000|2024-07-22 16:15:30|2197.6|2197.3|2196.9|2196.6|2197.6|2197.3|2196.6|2196.3|36
1721664940000|2024-07-22 16:15:40|2197|2196.7|2196.9|2196.6|2197.3|2197|2196.9|2196.6|26
1721664950000|2024-07-22 16:15:50|2196.8|2196.5|2196.8|2196.5|2197|2196.7|2196.7|2196.4|21
1721664960000|2024-07-22 16:16:00|2196.7|2196.4|2196.9|2196.6|2197|2196.7|2196.6|2196.3|15
1721664970000|2024-07-22 16:16:10|2197|2196.7|2197.6|2197.3|2197.7|2197.4|2196.7|2196.4|21
1721664980000|2024-07-22 16:16:20|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.7|2197.4|14
1721664990000|2024-07-22 16:16:30|2198.1|2197.8|2198|2197.7|2198.2|2197.9|2197.9|2197.6|19
1721665000000|2024-07-22 16:16:40|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.7|2197.4|25
1721665010000|2024-07-22 16:16:50|2197.7|2197.4|2197.4|2197.1|2197.8|2197.5|2197.3|2197|18
1721665020000|2024-07-22 16:17:00|2197.3|2197|2197.4|2197.1|2197.4|2197.1|2196.9|2196.6|11
1721665030000|2024-07-22 16:17:10|2197.5|2197.2|2197.7|2197.4|2197.9|2197.6|2197.5|2197.2|19
1721665040000|2024-07-22 16:17:20|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.4|2197.1|34
1721665050000|2024-07-22 16:17:30|2197.5|2197.2|2197.1|2196.8|2197.7|2197.4|2196.9|2196.6|10
1721665060000|2024-07-22 16:17:40|2197.2|2196.9|2197.2|2196.9|2197.4|2197.1|2197.1|2196.8|10
1721665070000|2024-07-22 16:17:50|2197.3|2197|2197.6|2197.3|2197.7|2197.4|2197.1|2196.8|12
1721665080000|2024-07-22 16:18:00|2197.4|2197.1|2198|2197.7|2198.3|2198|2197.4|2197.1|19
1721665090000|2024-07-22 16:18:10|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2198.1|2197.8|43
1721665100000|2024-07-22 16:18:20|2198.1|2197.8|2198.5|2198.2|2198.6|2198.3|2198.1|2197.8|20
1721665110000|2024-07-22 16:18:30|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.3|2198|53
1721665120000|2024-07-22 16:18:40|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|21
1721665130000|2024-07-22 16:18:50|2198.8|2198.5|2198.5|2198.2|2199.1|2198.8|2198.5|2198.2|76
1721665140000|2024-07-22 16:19:00|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.1|2197.8|43
1721665150000|2024-07-22 16:19:10|2198.1|2197.8|2197.6|2197.3|2198.3|2198|2197.6|2197.3|25
1721665160000|2024-07-22 16:19:20|2197.5|2197.2|2198|2197.7|2198.1|2197.8|2197.4|2197.1|18
1721665170000|2024-07-22 16:19:30|2197.9|2197.6|2198.5|2198.2|2198.6|2198.3|2197.9|2197.6|9
1721665180000|2024-07-22 16:19:40|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.3|2198|11
1721665190000|2024-07-22 16:19:50|2198.7|2198.4|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|27
1721665200000|2024-07-22 16:20:00|2198.7|2198.4|2199.2|2198.9|2199.2|2198.9|2198.6|2198.3|49
1721665210000|2024-07-22 16:20:10|2199.3|2199|2198.9|2198.6|2199.5|2199.2|2198.9|2198.6|45
1721665220000|2024-07-22 16:20:20|2198.8|2198.5|2198.8|2198.5|2199.2|2198.9|2198.7|2198.4|17
1721665230000|2024-07-22 16:20:30|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.7|2198.4|18
1721665240000|2024-07-22 16:20:40|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.9|2198.6|18
1721665250000|2024-07-22 16:20:50|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.7|2198.4|7
1721665260000|2024-07-22 16:21:00|2198.9|2198.6|2198.9|2198.6|2199.2|2198.9|2198.7|2198.4|15
1721665270000|2024-07-22 16:21:10|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|32
1721665280000|2024-07-22 16:21:20|2198.7|2198.4|2198.4|2198.1|2198.9|2198.6|2198.2|2197.9|86
1721665290000|2024-07-22 16:21:30|2198.3|2198|2198|2197.7|2198.4|2198.1|2198|2197.7|47
1721665300000|2024-07-22 16:21:40|2198.2|2197.9|2198|2197.7|2198.4|2198.1|2198|2197.7|24
1721665310000|2024-07-22 16:21:50|2198.1|2197.8|2198.1|2197.8|2198.3|2198|2198.1|2197.8|13
1721665320000|2024-07-22 16:22:00|2198|2197.7|2197.2|2196.9|2198.2|2197.9|2197.2|2196.9|56
1721665330000|2024-07-22 16:22:10|2197.1|2196.8|2197|2196.7|2197.3|2197|2196.9|2196.6|37
1721665340000|2024-07-22 16:22:20|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.7|2196.4|33
1721665350000|2024-07-22 16:22:30|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|17
1721665360000|2024-07-22 16:22:40|2196.9|2196.6|2197.1|2196.8|2197.2|2196.9|2196.8|2196.5|17
1721665370000|2024-07-22 16:22:50|2197.2|2196.9|2197.3|2197|2197.3|2197|2197|2196.7|13
1721665380000|2024-07-22 16:23:00|2197.2|2196.9|2197.5|2197.2|2197.6|2197.3|2197.2|2196.9|16
1721665390000|2024-07-22 16:23:10|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.1|2196.8|19
1721665400000|2024-07-22 16:23:20|2197.7|2197.4|2198|2197.7|2198.2|2197.9|2197.7|2197.4|16
1721665410000|2024-07-22 16:23:30|2198.1|2197.8|2198.3|2198|2198.5|2198.2|2198.1|2197.8|14
1721665420000|2024-07-22 16:23:40|2198.5|2198.2|2198.3|2198|2198.6|2198.3|2198.2|2197.9|53
1721665430000|2024-07-22 16:23:50|2198.4|2198.1|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|27
1721665440000|2024-07-22 16:24:00|2197.9|2197.6|2196.7|2196.4|2197.9|2197.6|2196.7|2196.4|64
1721665450000|2024-07-22 16:24:10|2196.6|2196.3|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|42
1721665460000|2024-07-22 16:24:20|2196.5|2196.2|2197.2|2196.9|2197.3|2197|2196.4|2196.1|11
1721665470000|2024-07-22 16:24:30|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|9
1721665480000|2024-07-22 16:24:40|2197.4|2197.1|2197.1|2196.8|2197.5|2197.2|2197.1|2196.8|9
1721665490000|2024-07-22 16:24:50|2197.2|2196.9|2197.1|2196.8|2197.3|2197|2197.1|2196.8|46
1721665500000|2024-07-22 16:25:00|2197.2|2196.9|2197.2|2196.9|2197.4|2197.1|2197.1|2196.8|20
1721665510000|2024-07-22 16:25:10|2197.1|2196.8|2197|2196.7|2197.2|2196.9|2196.9|2196.6|10
1721665520000|2024-07-22 16:25:20|2196.9|2196.6|2197.1|2196.8|2197.2|2196.9|2196.7|2196.4|10
1721665530000|2024-07-22 16:25:30|2197|2196.7|2196.7|2196.4|2197.2|2196.9|2196.5|2196.2|15
1721665540000|2024-07-22 16:25:40|2196.6|2196.3|2197.2|2196.9|2197.2|2196.9|2196.6|2196.3|15
1721665550000|2024-07-22 16:25:50|2197.5|2197.2|2197.3|2197|2197.7|2197.4|2197.2|2196.9|22
1721665560000|2024-07-22 16:26:00|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|4
1721665570000|2024-07-22 16:26:10|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.8|2196.5|15
1721665580000|2024-07-22 16:26:20|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|14
1721665590000|2024-07-22 16:26:30|2197|2196.7|2196.3|2196|2197|2196.7|2196.3|2196|7
1721665600000|2024-07-22 16:26:40|2196.5|2196.2|2196|2195.7|2196.5|2196.2|2196|2195.7|9
1721665610000|2024-07-22 16:26:50|2196.1|2195.8|2195.7|2195.4|2196.2|2195.9|2195.6|2195.3|54
1721665620000|2024-07-22 16:27:00|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|25
1721665630000|2024-07-22 16:27:10|2196|2195.7|2196|2195.7|2196.1|2195.8|2196|2195.7|10
1721665640000|2024-07-22 16:27:20|2196.1|2195.8|2196.3|2196|2196.7|2196.4|2196.1|2195.8|21
1721665650000|2024-07-22 16:27:30|2196.2|2195.9|2196.2|2195.9|2196.5|2196.2|2196|2195.7|9
1721665660000|2024-07-22 16:27:40|2196.1|2195.8|2196.5|2196.2|2196.5|2196.2|2196|2195.7|13
1721665670000|2024-07-22 16:27:50|2196.4|2196.1|2196.3|2196|2196.6|2196.3|2196.1|2195.8|7
1721665680000|2024-07-22 16:28:00|2196.2|2195.9|2195.5|2195.2|2196.3|2196|2195.5|2195.2|42
1721665690000|2024-07-22 16:28:10|2195.3|2195|2195.3|2195|2195.6|2195.3|2195.1|2194.8|68
1721665700000|2024-07-22 16:28:20|2195.5|2195.2|2195.5|2195.2|2195.7|2195.4|2195.4|2195.1|25
1721665710000|2024-07-22 16:28:30|2195.4|2195.1|2195.8|2195.5|2195.8|2195.5|2195.2|2194.9|15
1721665720000|2024-07-22 16:28:40|2195.6|2195.3|2196.2|2195.9|2196.2|2195.9|2195.6|2195.3|19
1721665730000|2024-07-22 16:28:50|2196.1|2195.8|2196.1|2195.8|2196.3|2196|2196.1|2195.8|10
1721665740000|2024-07-22 16:29:00|2196|2195.7|2195.5|2195.2|2196.1|2195.8|2195.5|2195.2|24
1721665750000|2024-07-22 16:29:10|2195.4|2195.1|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|22
1721665760000|2024-07-22 16:29:20|2195.3|2195|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|17
1721665770000|2024-07-22 16:29:30|2195|2194.7|2195.5|2195.2|2195.5|2195.2|2194.7|2194.4|62
1721665780000|2024-07-22 16:29:40|2195.4|2195.1|2195.6|2195.3|2195.7|2195.4|2195.3|2195|22
1721665790000|2024-07-22 16:29:50|2195.5|2195.2|2195|2194.7|2195.6|2195.3|2195|2194.7|13
1721665800000|2024-07-22 16:30:00|2194.8|2194.5|2195.2|2194.9|2195.4|2195.1|2194.5|2194.2|152
1721665810000|2024-07-22 16:30:10|2195.3|2195|2195.3|2195|2195.4|2195.1|2195.1|2194.8|35
1721665820000|2024-07-22 16:30:20|2195.2|2194.9|2195.6|2195.3|2195.7|2195.4|2195.2|2194.9|28
1721665830000|2024-07-22 16:30:30|2195.5|2195.2|2195.1|2194.8|2195.5|2195.2|2195.1|2194.8|19
1721665840000|2024-07-22 16:30:40|2195.2|2194.9|2194.7|2194.4|2195.3|2195|2194.7|2194.4|21
1721665850000|2024-07-22 16:30:50|2194.6|2194.3|2194.3|2194|2194.7|2194.4|2194.3|2194|70
1721665860000|2024-07-22 16:31:00|2194.2|2193.9|2193.4|2193.1|2194.2|2193.9|2193.3|2193|124
1721665870000|2024-07-22 16:31:10|2193.3|2193|2193.7|2193.4|2193.8|2193.5|2193|2192.7|76
1721665880000|2024-07-22 16:31:20|2193.8|2193.5|2193.8|2193.5|2193.9|2193.6|2193.6|2193.3|13
1721665890000|2024-07-22 16:31:30|2193.7|2193.4|2193.5|2193.2|2193.9|2193.6|2193.4|2193.1|57
1721665900000|2024-07-22 16:31:40|2193.6|2193.3|2194|2193.7|2194|2193.7|2193.5|2193.2|35
1721665910000|2024-07-22 16:31:50|2193.9|2193.6|2194|2193.7|2194.2|2193.9|2193.8|2193.5|31
1721665920000|2024-07-22 16:32:00|2193.9|2193.6|2194.2|2193.9|2194.2|2193.9|2193.9|2193.6|47
1721665930000|2024-07-22 16:32:10|2194.1|2193.8|2194.3|2194|2194.4|2194.1|2194|2193.7|42
1721665940000|2024-07-22 16:32:20|2194.4|2194.1|2193.9|2193.6|2194.6|2194.3|2193.9|2193.6|56
1721665950000|2024-07-22 16:32:30|2193.8|2193.5|2193.5|2193.2|2193.8|2193.5|2193.2|2192.9|21
1721665960000|2024-07-22 16:32:40|2193.4|2193.1|2193.4|2193.1|2193.6|2193.3|2193.2|2192.9|22
1721665970000|2024-07-22 16:32:50|2193.8|2193.5|2193.7|2193.4|2193.9|2193.6|2193.4|2193.1|38
1721665980000|2024-07-22 16:33:00|2193.5|2193.2|2192.9|2192.6|2193.5|2193.2|2192.9|2192.6|21
1721665990000|2024-07-22 16:33:10|2192.8|2192.5|2192.8|2192.5|2193.1|2192.8|2192.7|2192.4|13
1721666000000|2024-07-22 16:33:20|2192.9|2192.6|2192.9|2192.6|2192.9|2192.6|2192.6|2192.3|14
1721666010000|2024-07-22 16:33:30|2193|2192.7|2193.2|2192.9|2193.4|2193.1|2192.8|2192.5|43
1721666020000|2024-07-22 16:33:40|2193.3|2193|2193.8|2193.5|2193.8|2193.5|2193.3|2193|46
1721666030000|2024-07-22 16:33:50|2194|2193.7|2193.6|2193.3|2194|2193.7|2193.6|2193.3|10
1721666040000|2024-07-22 16:34:00|2193.5|2193.2|2193.6|2193.3|2193.6|2193.3|2193.1|2192.8|39
1721666050000|2024-07-22 16:34:10|2193.5|2193.2|2193.4|2193.1|2193.7|2193.4|2193.4|2193.1|14
1721666060000|2024-07-22 16:34:20|2193.3|2193|2193.5|2193.2|2193.6|2193.3|2193.3|2193|22
1721666070000|2024-07-22 16:34:30|2193.6|2193.3|2193.8|2193.5|2193.8|2193.5|2193.4|2193.1|13
1721666080000|2024-07-22 16:34:40|2193.9|2193.6|2194.7|2194.4|2194.8|2194.5|2193.9|2193.6|52
1721666090000|2024-07-22 16:34:50|2194.8|2194.5|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|61
1721666100000|2024-07-22 16:35:00|2194.8|2194.5|2194.9|2194.6|2195|2194.7|2194.7|2194.4|63
1721666110000|2024-07-22 16:35:10|2194.8|2194.5|2195.4|2195.1|2195.4|2195.1|2194.3|2194|106
1721666120000|2024-07-22 16:35:20|2195.6|2195.3|2196.2|2195.9|2196.3|2196|2195.4|2195.1|71
1721666130000|2024-07-22 16:35:30|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|38
1721666140000|2024-07-22 16:35:40|2196.7|2196.4|2196.1|2195.8|2196.8|2196.5|2195.9|2195.6|22
1721666150000|2024-07-22 16:35:50|2196.2|2195.9|2197.2|2196.9|2197.2|2196.9|2195.9|2195.6|36
1721666160000|2024-07-22 16:36:00|2197.1|2196.8|2198.2|2197.9|2198.2|2197.9|2197.1|2196.8|80
1721666170000|2024-07-22 16:36:10|2198.3|2198|2197.5|2197.2|2198.5|2198.2|2197.2|2196.9|74
1721666180000|2024-07-22 16:36:20|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2196.9|2196.6|32
1721666190000|2024-07-22 16:36:30|2197.2|2196.9|2197.8|2197.5|2197.8|2197.5|2197.2|2196.9|14
1721666200000|2024-07-22 16:36:40|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197.5|2197.2|20
1721666210000|2024-07-22 16:36:50|2197.6|2197.3|2197.6|2197.3|2197.9|2197.6|2197.5|2197.2|24
1721666220000|2024-07-22 16:37:00|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.1|2196.8|26
1721666230000|2024-07-22 16:37:10|2197.7|2197.4|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|17
1721666240000|2024-07-22 16:37:20|2197.6|2197.3|2197.9|2197.6|2198|2197.7|2197.6|2197.3|18
1721666250000|2024-07-22 16:37:30|2198|2197.7|2198.2|2197.9|2198.3|2198|2197.9|2197.6|16
1721666260000|2024-07-22 16:37:40|2198.3|2198|2198.2|2197.9|2198.5|2198.2|2198.2|2197.9|15
1721666270000|2024-07-22 16:37:50|2198.3|2198|2198|2197.7|2198.4|2198.1|2198|2197.7|24
1721666280000|2024-07-22 16:38:00|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|18
1721666290000|2024-07-22 16:38:10|2197.7|2197.4|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|7
1721666300000|2024-07-22 16:38:20|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|17
1721666310000|2024-07-22 16:38:30|2198|2197.7|2197.9|2197.6|2198.2|2197.9|2197.8|2197.5|15
1721666320000|2024-07-22 16:38:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.7|2197.4|14
1721666330000|2024-07-22 16:38:50|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.8|2197.5|18
1721666340000|2024-07-22 16:39:00|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|23
1721666350000|2024-07-22 16:39:10|2198.3|2198|2197.6|2197.3|2198.3|2198|2197.6|2197.3|13
1721666360000|2024-07-22 16:39:20|2197.7|2197.4|2197.5|2197.2|2197.9|2197.6|2197.4|2197.1|28
1721666370000|2024-07-22 16:39:30|2197.6|2197.3|2197.9|2197.6|2198.1|2197.8|2197.6|2197.3|32
1721666380000|2024-07-22 16:39:40|2197.8|2197.5|2197.7|2197.4|2198|2197.7|2197.4|2197.1|14
1721666390000|2024-07-22 16:39:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|3
1721666400000|2024-07-22 16:40:00|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.1|2196.8|58
1721666410000|2024-07-22 16:40:10|2197.4|2197.1|2196.6|2196.3|2197.5|2197.2|2196.6|2196.3|37
1721666420000|2024-07-22 16:40:20|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2196.4|2196.1|37
1721666430000|2024-07-22 16:40:30|2196.6|2196.3|2196.5|2196.2|2196.8|2196.5|2196.3|2196|9
1721666440000|2024-07-22 16:40:40|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|20
1721666450000|2024-07-22 16:40:50|2196.3|2196|2196.3|2196|2196.4|2196.1|2196.1|2195.8|24
1721666460000|2024-07-22 16:41:00|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196|2195.7|11
1721666470000|2024-07-22 16:41:10|2196.3|2196|2196.5|2196.2|2196.6|2196.3|2195.9|2195.6|19
1721666480000|2024-07-22 16:41:20|2196.6|2196.3|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|8
1721666490000|2024-07-22 16:41:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.3|2196|8
1721666500000|2024-07-22 16:41:40|2196.9|2196.6|2197|2196.7|2197.2|2196.9|2196.8|2196.5|39
1721666510000|2024-07-22 16:41:50|2196.9|2196.6|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|14
1721666520000|2024-07-22 16:42:00|2197.3|2197|2197.1|2196.8|2197.5|2197.2|2197.1|2196.8|23
1721666530000|2024-07-22 16:42:10|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|14
1721666540000|2024-07-22 16:42:20|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2196.7|2196.4|15
1721666550000|2024-07-22 16:42:30|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2197|2196.7|14
1721666560000|2024-07-22 16:42:40|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|9
1721666570000|2024-07-22 16:42:50|2197.4|2197.1|2198|2197.7|2198.1|2197.8|2197.4|2197.1|12
1721666580000|2024-07-22 16:43:00|2198.1|2197.8|2197.7|2197.4|2198.1|2197.8|2197.5|2197.2|20
1721666590000|2024-07-22 16:43:10|2197.6|2197.3|2198.2|2197.9|2198.3|2198|2197.3|2197|21
1721666600000|2024-07-22 16:43:20|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|11
1721666610000|2024-07-22 16:43:30|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.1|2197.8|8
1721666620000|2024-07-22 16:43:40|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2197.8|2197.5|30
1721666630000|2024-07-22 16:43:50|2197.9|2197.6|2198|2197.7|2198.1|2197.8|2197.7|2197.4|25
1721666640000|2024-07-22 16:44:00|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|42
1721666650000|2024-07-22 16:44:10|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2198|2197.7|18
1721666660000|2024-07-22 16:44:20|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|35
1721666670000|2024-07-22 16:44:30|2197.8|2197.5|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|11
1721666680000|2024-07-22 16:44:40|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.8|2197.5|5
1721666690000|2024-07-22 16:44:50|2197.8|2197.5|2198.1|2197.8|2198.2|2197.9|2197.7|2197.4|181
1721666700000|2024-07-22 16:45:00|2197.9|2197.6|2197.3|2197|2198|2197.7|2197.3|2197|28
1721666710000|2024-07-22 16:45:10|2197.2|2196.9|2196.9|2196.6|2197.4|2197.1|2196.6|2196.3|74
1721666720000|2024-07-22 16:45:20|2197.2|2196.9|2197.2|2196.9|2197.5|2197.2|2197.1|2196.8|34
1721666730000|2024-07-22 16:45:30|2197.3|2197|2197|2196.7|2197.4|2197.1|2197|2196.7|37
1721666740000|2024-07-22 16:45:40|2197.1|2196.8|2196.8|2196.5|2197.2|2196.9|2196.7|2196.4|23
1721666750000|2024-07-22 16:45:50|2196.7|2196.4|2196.4|2196.1|2196.9|2196.6|2196.4|2196.1|30
1721666760000|2024-07-22 16:46:00|2196.5|2196.2|2197.3|2197|2197.3|2197|2196.5|2196.2|35
1721666770000|2024-07-22 16:46:10|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|19
1721666780000|2024-07-22 16:46:20|2197.5|2197.2|2197.6|2197.3|2197.8|2197.5|2197.3|2197|23
1721666790000|2024-07-22 16:46:30|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.1|2196.8|12
1721666800000|2024-07-22 16:46:40|2197.4|2197.1|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|7
1721666810000|2024-07-22 16:46:50|2197.4|2197.1|2197.3|2197|2197.7|2197.4|2197.3|2197|9
1721666820000|2024-07-22 16:47:00|2197.2|2196.9|2197.9|2197.6|2198|2197.7|2197.2|2196.9|17
1721666830000|2024-07-22 16:47:10|2198|2197.7|2197.6|2197.3|2198.2|2197.9|2197.4|2197.1|16
1721666840000|2024-07-22 16:47:20|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|17
1721666850000|2024-07-22 16:47:30|2197.7|2197.4|2197.8|2197.5|2197.9|2197.6|2197.6|2197.3|14
1721666860000|2024-07-22 16:47:40|2197.7|2197.4|2197.3|2197|2197.8|2197.5|2197.3|2197|27
1721666870000|2024-07-22 16:47:50|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|11
1721666880000|2024-07-22 16:48:00|2197.5|2197.2|2196.9|2196.6|2197.5|2197.2|2196.7|2196.4|36
1721666890000|2024-07-22 16:48:10|2196.7|2196.4|2197.1|2196.8|2197.1|2196.8|2196.7|2196.4|10
1721666900000|2024-07-22 16:48:20|2197.3|2197|2196.8|2196.5|2197.3|2197|2196.8|2196.5|16
1721666910000|2024-07-22 16:48:30|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.6|2196.3|12
1721666920000|2024-07-22 16:48:40|2196.9|2196.6|2197.3|2197|2197.4|2197.1|2196.9|2196.6|7
1721666930000|2024-07-22 16:48:50|2197.1|2196.8|2197.1|2196.8|2197.2|2196.9|2197|2196.7|12
1721666940000|2024-07-22 16:49:00|2197.3|2197|2197.8|2197.5|2197.8|2197.5|2197.3|2197|13
1721666950000|2024-07-22 16:49:10|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.6|2197.3|26
1721666960000|2024-07-22 16:49:20|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.6|2197.3|13
1721666970000|2024-07-22 16:49:30|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|11
1721666980000|2024-07-22 16:49:40|2197.8|2197.5|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|17
1721666990000|2024-07-22 16:49:50|2198.2|2197.9|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|13
1721667000000|2024-07-22 16:50:00|2198|2197.7|2197.8|2197.5|2198.2|2197.9|2197.7|2197.4|23
1721667010000|2024-07-22 16:50:10|2197.7|2197.4|2197.9|2197.6|2198|2197.7|2197.7|2197.4|34
1721667020000|2024-07-22 16:50:20|2198|2197.7|2198.1|2197.8|2198.2|2197.9|2198|2197.7|11
1721667030000|2024-07-22 16:50:30|2198.2|2197.9|2198.5|2198.2|2198.5|2198.2|2198|2197.7|25
1721667040000|2024-07-22 16:50:40|2198.4|2198.1|2198.5|2198.2|2198.7|2198.4|2198.4|2198.1|14
1721667050000|2024-07-22 16:50:50|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|41
1721667060000|2024-07-22 16:51:00|2198.7|2198.4|2198.7|2198.4|2199|2198.7|2198.7|2198.4|37
1721667070000|2024-07-22 16:51:10|2198.6|2198.3|2199.2|2198.9|2199.2|2198.9|2198.6|2198.3|33
1721667080000|2024-07-22 16:51:20|2199.1|2198.8|2199.4|2199.1|2199.5|2199.2|2199.1|2198.8|64
1721667090000|2024-07-22 16:51:30|2199.3|2199|2199.3|2199|2199.4|2199.1|2199.2|2198.9|27
1721667100000|2024-07-22 16:51:40|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|33
1721667110000|2024-07-22 16:51:50|2199.8|2199.5|2200|2199.7|2200.1|2199.8|2199.7|2199.4|75
1721667120000|2024-07-22 16:52:00|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|41
1721667130000|2024-07-22 16:52:10|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.3|2200|77
1721667140000|2024-07-22 16:52:20|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2200.7|2200.4|112
1721667150000|2024-07-22 16:52:30|2201.2|2200.9|2201.2|2200.9|2201.4|2201.1|2200.9|2200.6|102
1721667160000|2024-07-22 16:52:40|2201.3|2201|2201.2|2200.9|2201.3|2201|2200.6|2200.3|69
1721667170000|2024-07-22 16:52:50|2201.3|2201|2201.2|2200.9|2201.6|2201.3|2201.2|2200.9|21
1721667180000|2024-07-22 16:53:00|2201.4|2201.1|2201.7|2201.4|2201.9|2201.6|2201.3|2201|86
1721667190000|2024-07-22 16:53:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|25
1721667200000|2024-07-22 16:53:20|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|40
1721667210000|2024-07-22 16:53:30|2201.7|2201.4|2201.6|2201.3|2201.9|2201.6|2201.5|2201.2|20
1721667220000|2024-07-22 16:53:40|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.5|2201.2|22
1721667230000|2024-07-22 16:53:50|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|96
1721667240000|2024-07-22 16:54:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|56
1721667250000|2024-07-22 16:54:10|2202.4|2202.1|2202.1|2201.8|2202.5|2202.2|2202.1|2201.8|32
1721667260000|2024-07-22 16:54:20|2202.4|2202.1|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|31
1721667270000|2024-07-22 16:54:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|3
1721667280000|2024-07-22 16:54:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|32
1721667290000|2024-07-22 16:54:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.3|2202|24
1721667300000|2024-07-22 16:55:00|2202.3|2202|2201.9|2201.6|2202.8|2202.5|2201.9|2201.6|65
1721667310000|2024-07-22 16:55:10|2202|2201.7|2202.5|2202.2|2202.6|2202.3|2201.9|2201.6|80
1721667320000|2024-07-22 16:55:20|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.1|2201.8|69
1721667330000|2024-07-22 16:55:30|2202.3|2202|2202.5|2202.2|2202.8|2202.5|2202.3|2202|28
1721667340000|2024-07-22 16:55:40|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.5|2202.2|72
1721667350000|2024-07-22 16:55:50|2202.9|2202.6|2203.2|2202.9|2203.3|2203|2202.8|2202.5|68
1721667360000|2024-07-22 16:56:00|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203|2202.7|41
1721667370000|2024-07-22 16:56:10|2203.5|2203.2|2203.1|2202.8|2203.6|2203.3|2203|2202.7|61
1721667380000|2024-07-22 16:56:20|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2202.9|2202.6|26
1721667390000|2024-07-22 16:56:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|57
1721667400000|2024-07-22 16:56:40|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|33
1721667410000|2024-07-22 16:56:50|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|44
1721667420000|2024-07-22 16:57:00|2202.9|2202.6|2202.6|2202.3|2203.1|2202.8|2202.3|2202|119
1721667430000|2024-07-22 16:57:10|2202.4|2202.1|2202.3|2202|2202.6|2202.3|2202.1|2201.8|44
1721667440000|2024-07-22 16:57:20|2202.2|2201.9|2201.9|2201.6|2202.3|2202|2201.7|2201.4|43
1721667450000|2024-07-22 16:57:30|2201.8|2201.5|2202.4|2202.1|2202.5|2202.2|2201.8|2201.5|66
1721667460000|2024-07-22 16:57:40|2202.5|2202.2|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|61
1721667470000|2024-07-22 16:57:50|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|21
1721667480000|2024-07-22 16:58:00|2202.7|2202.4|2202.3|2202|2202.7|2202.4|2202.3|2202|31
1721667490000|2024-07-22 16:58:10|2202.2|2201.9|2202.3|2202|2202.4|2202.1|2202.2|2201.9|62
1721667500000|2024-07-22 16:58:20|2202.2|2201.9|2202|2201.7|2202.3|2202|2202|2201.7|29
1721667510000|2024-07-22 16:58:30|2201.9|2201.6|2201.5|2201.2|2202.2|2201.9|2201.5|2201.2|26
1721667520000|2024-07-22 16:58:40|2201.6|2201.3|2200.8|2200.5|2201.6|2201.3|2200.7|2200.4|55
1721667530000|2024-07-22 16:58:50|2200.9|2200.6|2200.4|2200.1|2200.9|2200.6|2200.4|2200.1|37
1721667540000|2024-07-22 16:59:00|2200.3|2200|2199.9|2199.6|2200.4|2200.1|2199.7|2199.4|128
1721667550000|2024-07-22 16:59:10|2199.8|2199.5|2200.4|2200.1|2200.5|2200.2|2199.7|2199.4|29
1721667560000|2024-07-22 16:59:20|2200.5|2200.2|2201.3|2201|2201.4|2201.1|2200.5|2200.2|30
1721667570000|2024-07-22 16:59:30|2201.2|2200.9|2201.4|2201.1|2201.7|2201.4|2201.2|2200.9|49
1721667580000|2024-07-22 16:59:40|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|3
1721667590000|2024-07-22 16:59:50|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.5|2201.2|36
1721667600000|2024-07-22 17:00:00|2202.2|2201.9|2202.4|2202.1|2202.8|2202.5|2202.2|2201.9|60
1721667610000|2024-07-22 17:00:10|2202.5|2202.2|2201.9|2201.6|2202.7|2202.4|2201.7|2201.4|62
1721667620000|2024-07-22 17:00:20|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202|2201.7|45
1721667630000|2024-07-22 17:00:30|2202.6|2202.3|2203.3|2203|2203.3|2203|2202.6|2202.3|89
1721667640000|2024-07-22 17:00:40|2203.4|2203.1|2203.8|2203.5|2203.9|2203.6|2203.4|2203.1|47
1721667650000|2024-07-22 17:00:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|40
1721667660000|2024-07-22 17:01:00|2203.6|2203.3|2204.1|2203.8|2204.1|2203.8|2203.6|2203.3|39
1721667670000|2024-07-22 17:01:10|2204|2203.7|2203.7|2203.4|2204.1|2203.8|2203.4|2203.1|52
1721667680000|2024-07-22 17:01:20|2203.6|2203.3|2204|2203.7|2204.2|2203.9|2203.5|2203.2|51
1721667690000|2024-07-22 17:01:30|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|9
1721667700000|2024-07-22 17:01:40|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.7|2203.4|16
1721667710000|2024-07-22 17:01:50|2203.8|2203.5|2204.1|2203.8|2204.2|2203.9|2203.7|2203.4|72
1721667720000|2024-07-22 17:02:00|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.6|2203.3|20
1721667730000|2024-07-22 17:02:10|2203.8|2203.5|2204.7|2204.4|2204.7|2204.4|2203.7|2203.4|106
1721667740000|2024-07-22 17:02:20|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|32
1721667750000|2024-07-22 17:02:30|2204.9|2204.6|2205.3|2205|2205.4|2205.1|2204.6|2204.3|335
1721667760000|2024-07-22 17:02:40|2205.4|2205.1|2204.9|2204.6|2205.4|2205.1|2204.9|2204.6|64
1721667770000|2024-07-22 17:02:50|2205|2204.7|2205.5|2205.2|2205.7|2205.4|2205|2204.7|102
1721667780000|2024-07-22 17:03:00|2205.6|2205.3|2204.5|2204.2|2205.7|2205.4|2204.5|2204.2|167
1721667790000|2024-07-22 17:03:10|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2204.6|2204.3|22
1721667800000|2024-07-22 17:03:20|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|51
1721667810000|2024-07-22 17:03:30|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.3|2205|42
1721667820000|2024-07-22 17:03:40|2205.3|2205|2205|2204.7|2205.5|2205.2|2205|2204.7|28
1721667830000|2024-07-22 17:03:50|2205.2|2204.9|2205.5|2205.2|2205.6|2205.3|2205|2204.7|59
1721667840000|2024-07-22 17:04:00|2205.4|2205.1|2205.7|2205.4|2205.8|2205.5|2205.4|2205.1|46
1721667850000|2024-07-22 17:04:10|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.3|2205|11
1721667860000|2024-07-22 17:04:20|2205.4|2205.1|2205.6|2205.3|2205.7|2205.4|2205.3|2205|14
1721667870000|2024-07-22 17:04:30|2205.7|2205.4|2206.2|2205.9|2206.2|2205.9|2205.7|2205.4|49
1721667880000|2024-07-22 17:04:40|2206.3|2206|2206.3|2206|2206.6|2206.3|2206.3|2206|136
1721667890000|2024-07-22 17:04:50|2206.5|2206.2|2206.3|2206|2206.7|2206.4|2206|2205.7|93
1721667900000|2024-07-22 17:05:00|2206.2|2205.9|2206|2205.7|2206.3|2206|2205.8|2205.5|123
1721667910000|2024-07-22 17:05:10|2205.9|2205.6|2206.1|2205.8|2206.2|2205.9|2205.7|2205.4|45
1721667920000|2024-07-22 17:05:20|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206|2205.7|33
1721667930000|2024-07-22 17:05:30|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|31
1721667940000|2024-07-22 17:05:40|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.2|2205.9|74
1721667950000|2024-07-22 17:05:50|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2205.9|2205.6|23
1721667960000|2024-07-22 17:06:00|2206.1|2205.8|2206.9|2206.6|2207|2206.7|2206.1|2205.8|136
1721667970000|2024-07-22 17:06:10|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.4|2206.1|18
1721667980000|2024-07-22 17:06:20|2206.6|2206.3|2206.2|2205.9|2206.9|2206.6|2206.1|2205.8|28
1721667990000|2024-07-22 17:06:30|2206.1|2205.8|2205.6|2205.3|2206.4|2206.1|2205.6|2205.3|170
1721668000000|2024-07-22 17:06:40|2205.5|2205.2|2205.8|2205.5|2206|2205.7|2205.4|2205.1|59
1721668010000|2024-07-22 17:06:50|2205.7|2205.4|2206.4|2206.1|2206.4|2206.1|2205.7|2205.4|14
1721668020000|2024-07-22 17:07:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|29
1721668030000|2024-07-22 17:07:10|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|17
1721668040000|2024-07-22 17:07:20|2206.7|2206.4|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|54
1721668050000|2024-07-22 17:07:30|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.3|2206|18
1721668060000|2024-07-22 17:07:40|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206.4|2206.1|21
1721668070000|2024-07-22 17:07:50|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|5
1721668080000|2024-07-22 17:08:00|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.3|2206|12
1721668090000|2024-07-22 17:08:10|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|14
1721668100000|2024-07-22 17:08:20|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2205.8|2205.5|115
1721668110000|2024-07-22 17:08:30|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2205.9|2205.6|26
1721668120000|2024-07-22 17:08:40|2206|2205.7|2205.9|2205.6|2206.3|2206|2205.8|2205.5|39
1721668130000|2024-07-22 17:08:50|2205.8|2205.5|2205.6|2205.3|2205.8|2205.5|2205.3|2205|105
1721668140000|2024-07-22 17:09:00|2205.4|2205.1|2205.8|2205.5|2205.9|2205.6|2205.4|2205.1|27
1721668150000|2024-07-22 17:09:10|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.4|2205.1|18
1721668160000|2024-07-22 17:09:20|2205.4|2205.1|2205.1|2204.8|2205.6|2205.3|2205|2204.7|18
1721668170000|2024-07-22 17:09:30|2205|2204.7|2205.2|2204.9|2205.4|2205.1|2205|2204.7|33
1721668180000|2024-07-22 17:09:40|2205.1|2204.8|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|18
1721668190000|2024-07-22 17:09:50|2205|2204.7|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|21
1721668200000|2024-07-22 17:10:00|2205|2204.7|2204.9|2204.6|2205.3|2205|2204.9|2204.6|29
1721668210000|2024-07-22 17:10:10|2204.8|2204.5|2204.2|2203.9|2204.8|2204.5|2204.2|2203.9|47
1721668220000|2024-07-22 17:10:20|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|28
1721668230000|2024-07-22 17:10:30|2204.6|2204.3|2205.3|2205|2205.3|2205|2204.6|2204.3|24
1721668240000|2024-07-22 17:10:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.3|2205|17
1721668250000|2024-07-22 17:10:50|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|28
1721668260000|2024-07-22 17:11:00|2205.3|2205|2204.8|2204.5|2205.3|2205|2204.7|2204.4|32
1721668270000|2024-07-22 17:11:10|2204.7|2204.4|2203.8|2203.5|2204.8|2204.5|2203.7|2203.4|35
1721668280000|2024-07-22 17:11:20|2203.9|2203.6|2203.3|2203|2203.9|2203.6|2203.1|2202.8|32
1721668290000|2024-07-22 17:11:30|2203.4|2203.1|2203.6|2203.3|2203.9|2203.6|2203.3|2203|50
1721668300000|2024-07-22 17:11:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.2|2202.9|17
1721668310000|2024-07-22 17:11:50|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.2|2202.9|24
1721668320000|2024-07-22 17:12:00|2203.2|2202.9|2204|2203.7|2204|2203.7|2203.2|2202.9|29
1721668330000|2024-07-22 17:12:10|2204.1|2203.8|2204|2203.7|2204.3|2204|2204|2203.7|17
1721668340000|2024-07-22 17:12:20|2203.9|2203.6|2204.4|2204.1|2204.4|2204.1|2203.9|2203.6|32
1721668350000|2024-07-22 17:12:30|2204.5|2204.2|2204.2|2203.9|2204.6|2204.3|2204.2|2203.9|18
1721668360000|2024-07-22 17:12:40|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|18
1721668370000|2024-07-22 17:12:50|2204.8|2204.5|2204.8|2204.5|2205|2204.7|2204.7|2204.4|26
1721668380000|2024-07-22 17:13:00|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.6|2204.3|9
1721668390000|2024-07-22 17:13:10|2204.7|2204.4|2204.2|2203.9|2204.8|2204.5|2204.1|2203.8|28
1721668400000|2024-07-22 17:13:20|2204.1|2203.8|2204.3|2204|2204.3|2204|2204|2203.7|19
1721668410000|2024-07-22 17:13:30|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.2|2203.9|12
1721668420000|2024-07-22 17:13:40|2204.2|2203.9|2204.8|2204.5|2204.8|2204.5|2204.2|2203.9|22
1721668430000|2024-07-22 17:13:50|2204.7|2204.4|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|13
1721668440000|2024-07-22 17:14:00|2204.8|2204.5|2205.2|2204.9|2205.2|2204.9|2204.7|2204.4|15
1721668450000|2024-07-22 17:14:10|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|19
1721668460000|2024-07-22 17:14:20|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.7|2204.4|22
1721668470000|2024-07-22 17:14:30|2204.8|2204.5|2204.7|2204.4|2205|2204.7|2204.5|2204.2|21
1721668480000|2024-07-22 17:14:40|2204.8|2204.5|2205.2|2204.9|2205.3|2205|2204.7|2204.4|32
1721668490000|2024-07-22 17:14:50|2205.1|2204.8|2205.3|2205|2205.4|2205.1|2205.1|2204.8|16
1721668500000|2024-07-22 17:15:00|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.3|2205|28
1721668510000|2024-07-22 17:15:10|2205.4|2205.1|2205.8|2205.5|2205.8|2205.5|2205.4|2205.1|46
1721668520000|2024-07-22 17:15:20|2205.7|2205.4|2206|2205.7|2206.1|2205.8|2205.7|2205.4|46
1721668530000|2024-07-22 17:15:30|2206.1|2205.8|2205.5|2205.2|2206.4|2206.1|2205.5|2205.2|51
1721668540000|2024-07-22 17:15:40|2205.4|2205.1|2205.3|2205|2205.6|2205.3|2205.3|2205|22
1721668550000|2024-07-22 17:15:50|2205.2|2204.9|2205.3|2205|2205.4|2205.1|2205.2|2204.9|26
1721668560000|2024-07-22 17:16:00|2205.2|2204.9|2205.4|2205.1|2205.7|2205.4|2205.1|2204.8|24
1721668570000|2024-07-22 17:16:10|2205.3|2205|2205.5|2205.2|2205.6|2205.3|2205.1|2204.8|27
1721668580000|2024-07-22 17:16:20|2205.6|2205.3|2205.1|2204.8|2205.7|2205.4|2205.1|2204.8|14
1721668590000|2024-07-22 17:16:30|2205|2204.7|2205.5|2205.2|2205.6|2205.3|2204.9|2204.6|19
1721668600000|2024-07-22 17:16:40|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.8|2205.5|13
1721668610000|2024-07-22 17:16:50|2205.7|2205.4|2205.7|2205.4|2205.8|2205.5|2205.5|2205.2|48
1721668620000|2024-07-22 17:17:00|2205.8|2205.5|2205.4|2205.1|2205.8|2205.5|2205.1|2204.8|35
1721668630000|2024-07-22 17:17:10|2205.3|2205|2205.7|2205.4|2205.9|2205.6|2205.2|2204.9|37
1721668640000|2024-07-22 17:17:20|2205.6|2205.3|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|31
1721668650000|2024-07-22 17:17:30|2205.7|2205.4|2205.8|2205.5|2205.9|2205.6|2205.6|2205.3|15
1721668660000|2024-07-22 17:17:40|2205.9|2205.6|2206|2205.7|2206.1|2205.8|2205.8|2205.5|24
1721668670000|2024-07-22 17:17:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2205.9|2205.6|21
1721668680000|2024-07-22 17:18:00|2206.1|2205.8|2206|2205.7|2206.3|2206|2205.9|2205.6|19
1721668690000|2024-07-22 17:18:10|2206.2|2205.9|2206.2|2205.9|2206.4|2206.1|2206.1|2205.8|6
1721668700000|2024-07-22 17:18:20|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|17
1721668710000|2024-07-22 17:18:30|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|45
1721668720000|2024-07-22 17:18:40|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|21
1721668730000|2024-07-22 17:18:50|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|14
1721668740000|2024-07-22 17:19:00|2206.8|2206.5|2207.2|2206.9|2207.2|2206.9|2206.8|2206.5|39
1721668750000|2024-07-22 17:19:10|2207.1|2206.8|2207.6|2207.3|2207.7|2207.4|2207.1|2206.8|116
1721668760000|2024-07-22 17:19:20|2207.5|2207.2|2206.6|2206.3|2207.5|2207.2|2206.6|2206.3|58
1721668770000|2024-07-22 17:19:30|2206.5|2206.2|2206.9|2206.6|2207|2206.7|2206.4|2206.1|27
1721668780000|2024-07-22 17:19:40|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|25
1721668790000|2024-07-22 17:19:50|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207|2206.7|13
1721668800000|2024-07-22 17:20:00|2206.9|2206.6|2207|2206.7|2207.3|2207|2206.9|2206.6|23
1721668810000|2024-07-22 17:20:10|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.6|2206.3|23
1721668820000|2024-07-22 17:20:20|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.1|2205.8|40
1721668830000|2024-07-22 17:20:30|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.3|2206|18
1721668840000|2024-07-22 17:20:40|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206|2205.7|32
1721668850000|2024-07-22 17:20:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.2|2205.9|21
1721668860000|2024-07-22 17:21:00|2206.2|2205.9|2205.9|2205.6|2206.3|2206|2205.9|2205.6|25
1721668870000|2024-07-22 17:21:10|2205.8|2205.5|2204.8|2204.5|2205.8|2205.5|2204.8|2204.5|49
1721668880000|2024-07-22 17:21:20|2204.9|2204.6|2204.7|2204.4|2205|2204.7|2204.6|2204.3|17
1721668890000|2024-07-22 17:21:30|2204.8|2204.5|2204.3|2204|2204.8|2204.5|2204.1|2203.8|84
1721668900000|2024-07-22 17:21:40|2204.4|2204.1|2204.7|2204.4|2204.8|2204.5|2204.2|2203.9|63
1721668910000|2024-07-22 17:21:50|2204.6|2204.3|2204.2|2203.9|2204.6|2204.3|2204.1|2203.8|15
1721668920000|2024-07-22 17:22:00|2204.1|2203.8|2204.5|2204.2|2204.5|2204.2|2204.1|2203.8|22
1721668930000|2024-07-22 17:22:10|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.1|2203.8|17
1721668940000|2024-07-22 17:22:20|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|31
1721668950000|2024-07-22 17:22:30|2204.1|2203.8|2204.7|2204.4|2204.7|2204.4|2204.1|2203.8|25
1721668960000|2024-07-22 17:22:40|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.7|2204.4|19
1721668970000|2024-07-22 17:22:50|2205|2204.7|2205.6|2205.3|2205.7|2205.4|2205|2204.7|36
1721668980000|2024-07-22 17:23:00|2205.7|2205.4|2206.3|2206|2206.3|2206|2205.6|2205.3|37
1721668990000|2024-07-22 17:23:10|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206|2205.7|19
1721669000000|2024-07-22 17:23:20|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206|2205.7|18
1721669010000|2024-07-22 17:23:30|2206.5|2206.2|2206.2|2205.9|2206.6|2206.3|2206|2205.7|54
1721669020000|2024-07-22 17:23:40|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|1
1721669030000|2024-07-22 17:23:50|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|16
1721669040000|2024-07-22 17:24:00|2206|2205.7|2206.3|2206|2206.5|2206.2|2206|2205.7|19
1721669050000|2024-07-22 17:24:10|2206.4|2206.1|2205.8|2205.5|2206.4|2206.1|2205.8|2205.5|21
1721669060000|2024-07-22 17:24:20|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|5
1721669070000|2024-07-22 17:24:30|2206|2205.7|2205.7|2205.4|2206.1|2205.8|2205.7|2205.4|10
1721669080000|2024-07-22 17:24:40|2205.6|2205.3|2204.9|2204.6|2205.7|2205.4|2204.9|2204.6|21
1721669090000|2024-07-22 17:24:50|2205|2204.7|2204.8|2204.5|2205.1|2204.8|2204.7|2204.4|7
1721669100000|2024-07-22 17:25:00|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.5|2204.2|27
1721669110000|2024-07-22 17:25:10|2205.1|2204.8|2205.5|2205.2|2205.5|2205.2|2205.1|2204.8|10
1721669120000|2024-07-22 17:25:20|2205.6|2205.3|2205.6|2205.3|2205.9|2205.6|2205.5|2205.2|20
1721669130000|2024-07-22 17:25:30|2205.7|2205.4|2205.8|2205.5|2206|2205.7|2205.6|2205.3|11
1721669140000|2024-07-22 17:25:40|2205.7|2205.4|2206.2|2205.9|2206.2|2205.9|2205.7|2205.4|12
1721669150000|2024-07-22 17:25:50|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|12
1721669160000|2024-07-22 17:26:00|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|17
1721669170000|2024-07-22 17:26:10|2206|2205.7|2206.4|2206.1|2206.6|2206.3|2206|2205.7|28
1721669180000|2024-07-22 17:26:20|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.3|2206|30
1721669190000|2024-07-22 17:26:30|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.8|2206.5|37
1721669200000|2024-07-22 17:26:40|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2206.9|2206.6|60
1721669210000|2024-07-22 17:26:50|2207.1|2206.8|2207.3|2207|2207.3|2207|2207|2206.7|18
1721669220000|2024-07-22 17:27:00|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207|2206.7|13
1721669230000|2024-07-22 17:27:10|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.2|2206.9|23
1721669240000|2024-07-22 17:27:20|2207.2|2206.9|2206.6|2206.3|2207.2|2206.9|2206.5|2206.2|33
1721669250000|2024-07-22 17:27:30|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|17
1721669260000|2024-07-22 17:27:40|2206.6|2206.3|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|4
1721669270000|2024-07-22 17:27:50|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.2|2205.9|13
1721669280000|2024-07-22 17:28:00|2206.4|2206.1|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|17
1721669290000|2024-07-22 17:28:10|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|18
1721669300000|2024-07-22 17:28:20|2206.6|2206.3|2206.8|2206.5|2207|2206.7|2206.5|2206.2|16
1721669310000|2024-07-22 17:28:30|2206.9|2206.6|2206.5|2206.2|2206.9|2206.6|2206.3|2206|14
1721669320000|2024-07-22 17:28:40|2206.6|2206.3|2206.5|2206.2|2206.9|2206.6|2206.5|2206.2|15
1721669330000|2024-07-22 17:28:50|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.3|2206|26
1721669340000|2024-07-22 17:29:00|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.4|2206.1|23
1721669350000|2024-07-22 17:29:10|2206.8|2206.5|2206.5|2206.2|2206.8|2206.5|2206.4|2206.1|20
1721669360000|2024-07-22 17:29:20|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.1|2205.8|54
1721669370000|2024-07-22 17:29:30|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206|2205.7|57
1721669380000|2024-07-22 17:29:40|2206.3|2206|2206.1|2205.8|2206.4|2206.1|2206|2205.7|16
1721669390000|2024-07-22 17:29:50|2206|2205.7|2205.7|2205.4|2206.1|2205.8|2205.6|2205.3|14
1721669400000|2024-07-22 17:30:00|2205.8|2205.5|2206.2|2205.9|2206.4|2206.1|2205.8|2205.5|35
1721669410000|2024-07-22 17:30:10|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|8
1721669420000|2024-07-22 17:30:20|2206.2|2205.9|2206.3|2206|2206.6|2206.3|2205.9|2205.6|67
1721669430000|2024-07-22 17:30:30|2206.4|2206.1|2206.7|2206.4|2206.8|2206.5|2206.3|2206|49
1721669440000|2024-07-22 17:30:40|2206.6|2206.3|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|21
1721669450000|2024-07-22 17:30:50|2206.3|2206|2206.6|2206.3|2206.7|2206.4|2206.3|2206|16
1721669460000|2024-07-22 17:31:00|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|12
1721669470000|2024-07-22 17:31:10|2206.7|2206.4|2207.1|2206.8|2207.3|2207|2206.7|2206.4|28
1721669480000|2024-07-22 17:31:20|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|30
1721669490000|2024-07-22 17:31:30|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.3|2207|44
1721669500000|2024-07-22 17:31:40|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|71
1721669510000|2024-07-22 17:31:50|2208|2207.7|2208|2207.7|2208.2|2207.9|2207.8|2207.5|194
1721669520000|2024-07-22 17:32:00|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.7|2207.4|44
1721669530000|2024-07-22 17:32:10|2208.2|2207.9|2208|2207.7|2208.3|2208|2207.8|2207.5|135
1721669540000|2024-07-22 17:32:20|2207.9|2207.6|2208.2|2207.9|2208.3|2208|2207.9|2207.6|22
1721669550000|2024-07-22 17:32:30|2208.1|2207.8|2208.2|2207.9|2208.4|2208.1|2207.9|2207.6|103
1721669560000|2024-07-22 17:32:40|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|15
1721669570000|2024-07-22 17:32:50|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.3|2208|84
1721669580000|2024-07-22 17:33:00|2208.7|2208.4|2209|2208.7|2209.3|2209|2208.7|2208.4|135
1721669590000|2024-07-22 17:33:10|2208.9|2208.6|2209.4|2209.1|2209.4|2209.1|2208.9|2208.6|139
1721669600000|2024-07-22 17:33:20|2209.5|2209.2|2209.4|2209.1|2209.6|2209.3|2209.3|2209|56
1721669610000|2024-07-22 17:33:30|2209.3|2209|2209.4|2209.1|2209.7|2209.4|2209.3|2209|82
1721669620000|2024-07-22 17:33:40|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|26
1721669630000|2024-07-22 17:33:50|2209.4|2209.1|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|53
1721669640000|2024-07-22 17:34:00|2209.6|2209.3|2210|2209.7|2210.1|2209.8|2209.3|2209|102
1721669650000|2024-07-22 17:34:10|2210.1|2209.8|2210.1|2209.8|2210.3|2210|2210|2209.7|39
1721669660000|2024-07-22 17:34:20|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2210|2209.7|45
1721669670000|2024-07-22 17:34:30|2210.1|2209.8|2210.8|2210.5|2210.9|2210.6|2210.1|2209.8|194
1721669680000|2024-07-22 17:34:40|2210.9|2210.6|2210.9|2210.6|2210.9|2210.6|2210.5|2210.2|71
1721669690000|2024-07-22 17:34:50|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2210.6|2210.3|88
1721669700000|2024-07-22 17:35:00|2210.9|2210.6|2209.3|2209|2211|2210.7|2209.1|2208.8|132
1721669710000|2024-07-22 17:35:10|2209.4|2209.1|2208.8|2208.5|2209.7|2209.4|2208.8|2208.5|62
1721669720000|2024-07-22 17:35:20|2208.7|2208.4|2208.6|2208.3|2208.8|2208.5|2208.3|2208|90
1721669730000|2024-07-22 17:35:30|2208.8|2208.5|2208.4|2208.1|2209|2208.7|2208.4|2208.1|67
1721669740000|2024-07-22 17:35:40|2208.3|2208|2207.8|2207.5|2208.4|2208.1|2207.8|2207.5|51
1721669750000|2024-07-22 17:35:50|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.2|2206.9|40
1721669760000|2024-07-22 17:36:00|2207.1|2206.8|2206.5|2206.2|2207.1|2206.8|2206|2205.7|163
1721669770000|2024-07-22 17:36:10|2206.4|2206.1|2206.1|2205.8|2206.7|2206.4|2206.1|2205.8|63
1721669780000|2024-07-22 17:36:20|2206|2205.7|2206.1|2205.8|2206.5|2206.2|2205.9|2205.6|62
1721669790000|2024-07-22 17:36:30|2206.2|2205.9|2206.4|2206.1|2206.5|2206.2|2206|2205.7|78
1721669800000|2024-07-22 17:36:40|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.3|2206|14
1721669810000|2024-07-22 17:36:50|2206.5|2206.2|2205.4|2205.1|2206.5|2206.2|2205.3|2205|24
1721669820000|2024-07-22 17:37:00|2205.3|2205|2205.7|2205.4|2205.9|2205.6|2204.8|2204.5|95
1721669830000|2024-07-22 17:37:10|2205.6|2205.3|2205.8|2205.5|2206.1|2205.8|2205.5|2205.2|35
1721669840000|2024-07-22 17:37:20|2205.7|2205.4|2206.3|2206|2206.4|2206.1|2205.6|2205.3|25
1721669850000|2024-07-22 17:37:30|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|52
1721669860000|2024-07-22 17:37:40|2206.7|2206.4|2207.2|2206.9|2207.3|2207|2206.6|2206.3|28
1721669870000|2024-07-22 17:37:50|2207.1|2206.8|2207.3|2207|2207.4|2207.1|2207|2206.7|24
1721669880000|2024-07-22 17:38:00|2207.2|2206.9|2206.2|2205.9|2207.3|2207|2206|2205.7|65
1721669890000|2024-07-22 17:38:10|2206.1|2205.8|2206.2|2205.9|2206.4|2206.1|2205.9|2205.6|24
1721669900000|2024-07-22 17:38:20|2206.3|2206|2206.6|2206.3|2206.8|2206.5|2206.3|2206|19
1721669910000|2024-07-22 17:38:30|2206.5|2206.2|2206.9|2206.6|2206.9|2206.6|2206.5|2206.2|15
1721669920000|2024-07-22 17:38:40|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.7|2206.4|16
1721669930000|2024-07-22 17:38:50|2206.8|2206.5|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|9
1721669940000|2024-07-22 17:39:00|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|17
1721669950000|2024-07-22 17:39:10|2206.9|2206.6|2207|2206.7|2207.1|2206.8|2206.8|2206.5|15
1721669960000|2024-07-22 17:39:20|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|11
1721669970000|2024-07-22 17:39:30|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|78
1721669980000|2024-07-22 17:39:40|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|25
1721669990000|2024-07-22 17:39:50|2208|2207.7|2208.1|2207.8|2208.2|2207.9|2208|2207.7|18
1721670000000|2024-07-22 17:40:00|2208|2207.7|2208.2|2207.9|2208.3|2208|2208|2207.7|14
1721670010000|2024-07-22 17:40:10|2208.1|2207.8|2208.5|2208.2|2208.6|2208.3|2207.7|2207.4|39
1721670020000|2024-07-22 17:40:20|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|20
1721670030000|2024-07-22 17:40:30|2209|2208.7|2209|2208.7|2209.2|2208.9|2208.9|2208.6|32
1721670040000|2024-07-22 17:40:40|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|24
1721670050000|2024-07-22 17:40:50|2209.3|2209|2209.3|2209|2209.3|2209|2209.1|2208.8|4
1721670060000|2024-07-22 17:41:00|2209.2|2208.9|2207.7|2207.4|2209.3|2209|2207.6|2207.3|49
1721670070000|2024-07-22 17:41:10|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.2|2206.9|62
1721670080000|2024-07-22 17:41:20|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.1|2206.8|18
1721670090000|2024-07-22 17:41:30|2207.8|2207.5|2207.7|2207.4|2207.9|2207.6|2207.5|2207.2|11
1721670100000|2024-07-22 17:41:40|2207.6|2207.3|2207.8|2207.5|2208.1|2207.8|2207.6|2207.3|18
1721670110000|2024-07-22 17:41:50|2208|2207.7|2207.2|2206.9|2208|2207.7|2207.2|2206.9|70
1721670120000|2024-07-22 17:42:00|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2206.7|2206.4|36
1721670130000|2024-07-22 17:42:10|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.2|2206.9|18
1721670140000|2024-07-22 17:42:20|2207.3|2207|2206.9|2206.6|2207.4|2207.1|2206.8|2206.5|22
1721670150000|2024-07-22 17:42:30|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|7
1721670160000|2024-07-22 17:42:40|2207.3|2207|2207.9|2207.6|2207.9|2207.6|2207.3|2207|11
1721670170000|2024-07-22 17:42:50|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|10
1721670180000|2024-07-22 17:43:00|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.7|2207.4|31
1721670190000|2024-07-22 17:43:10|2208|2207.7|2207.9|2207.6|2208|2207.7|2207.7|2207.4|9
1721670200000|2024-07-22 17:43:20|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.5|2207.2|18
1721670210000|2024-07-22 17:43:30|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.3|2207|13
1721670220000|2024-07-22 17:43:40|2207.8|2207.5|2207.9|2207.6|2208|2207.7|2207.8|2207.5|9
1721670230000|2024-07-22 17:43:50|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|10
1721670240000|2024-07-22 17:44:00|2207.8|2207.5|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|21
1721670250000|2024-07-22 17:44:10|2207.5|2207.2|2207.4|2207.1|2207.7|2207.4|2207.2|2206.9|17
1721670260000|2024-07-22 17:44:20|2207.5|2207.2|2207.9|2207.6|2207.9|2207.6|2207.5|2207.2|28
1721670270000|2024-07-22 17:44:30|2207.8|2207.5|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|16
1721670280000|2024-07-22 17:44:40|2207.4|2207.1|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|6
1721670290000|2024-07-22 17:44:50|2207.4|2207.1|2207.6|2207.3|2207.7|2207.4|2207.4|2207.1|5
1721670300000|2024-07-22 17:45:00|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207.3|2207|23
1721670310000|2024-07-22 17:45:10|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.5|2207.2|12
1721670320000|2024-07-22 17:45:20|2207.5|2207.2|2207|2206.7|2207.5|2207.2|2206.8|2206.5|49
1721670330000|2024-07-22 17:45:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|23
1721670340000|2024-07-22 17:45:40|2207|2206.7|2207.1|2206.8|2207.2|2206.9|2207|2206.7|17
1721670350000|2024-07-22 17:45:50|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.7|2206.4|14
1721670360000|2024-07-22 17:46:00|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2206.5|2206.2|35
1721670370000|2024-07-22 17:46:10|2206.4|2206.1|2207|2206.7|2207.1|2206.8|2206.2|2205.9|85
1721670380000|2024-07-22 17:46:20|2206.9|2206.6|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|101
1721670390000|2024-07-22 17:46:30|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2207|2206.7|6
1721670400000|2024-07-22 17:46:40|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207.5|2207.2|44
1721670410000|2024-07-22 17:46:50|2208|2207.7|2208.6|2208.3|2208.6|2208.3|2208|2207.7|79
1721670420000|2024-07-22 17:47:00|2208.7|2208.4|2208.3|2208|2208.9|2208.6|2208.3|2208|71
1721670430000|2024-07-22 17:47:10|2208.2|2207.9|2207.5|2207.2|2208.2|2207.9|2207.4|2207.1|35
1721670440000|2024-07-22 17:47:20|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|25
1721670450000|2024-07-22 17:47:30|2207.7|2207.4|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|16
1721670460000|2024-07-22 17:47:40|2207.4|2207.1|2207.8|2207.5|2207.8|2207.5|2207.3|2207|22
1721670470000|2024-07-22 17:47:50|2207.7|2207.4|2208.2|2207.9|2208.2|2207.9|2207.7|2207.4|20
1721670480000|2024-07-22 17:48:00|2208.4|2208.1|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|16
1721670490000|2024-07-22 17:48:10|2208.6|2208.3|2208.9|2208.6|2209.1|2208.8|2208.5|2208.2|25
1721670500000|2024-07-22 17:48:20|2208.7|2208.4|2208.9|2208.6|2209.1|2208.8|2208.7|2208.4|20
1721670510000|2024-07-22 17:48:30|2208.8|2208.5|2209.2|2208.9|2209.3|2209|2208.8|2208.5|31
1721670520000|2024-07-22 17:48:40|2209.3|2209|2209.2|2208.9|2209.5|2209.2|2209.2|2208.9|35
1721670530000|2024-07-22 17:48:50|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.2|2208.9|15
1721670540000|2024-07-22 17:49:00|2209.2|2208.9|2209.5|2209.2|2209.7|2209.4|2209.2|2208.9|31
1721670550000|2024-07-22 17:49:10|2209.6|2209.3|2209.1|2208.8|2209.6|2209.3|2209.1|2208.8|16
1721670560000|2024-07-22 17:49:20|2209|2208.7|2209.3|2209|2209.3|2209|2209|2208.7|9
1721670570000|2024-07-22 17:49:30|2209.4|2209.1|2208.5|2208.2|2209.4|2209.1|2208.3|2208|50
1721670580000|2024-07-22 17:49:40|2208.6|2208.3|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|37
1721670590000|2024-07-22 17:49:50|2208.8|2208.5|2208.9|2208.6|2209.1|2208.8|2208.7|2208.4|27
1721670600000|2024-07-22 17:50:00|2208.8|2208.5|2209.1|2208.8|2209.1|2208.8|2208.5|2208.2|23
1721670610000|2024-07-22 17:50:10|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.6|2208.3|17
1721670620000|2024-07-22 17:50:20|2208.9|2208.6|2208.9|2208.6|2209|2208.7|2208.7|2208.4|17
1721670630000|2024-07-22 17:50:30|2209|2208.7|2209|2208.7|2209.2|2208.9|2208.8|2208.5|10
1721670640000|2024-07-22 17:50:40|2208.9|2208.6|2208.7|2208.4|2209|2208.7|2208.7|2208.4|4
1721670650000|2024-07-22 17:50:50|2208.6|2208.3|2208.9|2208.6|2209|2208.7|2208.3|2208|21
1721670660000|2024-07-22 17:51:00|2209|2208.7|2209.1|2208.8|2209.2|2208.9|2208.9|2208.6|6
1721670670000|2024-07-22 17:51:10|2209.3|2209|2208.8|2208.5|2209.3|2209|2208.8|2208.5|17
1721670680000|2024-07-22 17:51:20|2208.7|2208.4|2208.9|2208.6|2209|2208.7|2208.5|2208.2|20
1721670690000|2024-07-22 17:51:30|2209|2208.7|2209.1|2208.8|2209.3|2209|2209|2208.7|7
1721670700000|2024-07-22 17:51:40|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2208.8|2208.5|22
1721670710000|2024-07-22 17:51:50|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|25
1721670720000|2024-07-22 17:52:00|2209.6|2209.3|2209.3|2209|2209.6|2209.3|2209.3|2209|13
1721670730000|2024-07-22 17:52:10|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209|2208.7|14
1721670740000|2024-07-22 17:52:20|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|17
1721670750000|2024-07-22 17:52:30|2209|2208.7|2209.1|2208.8|2209.4|2209.1|2209|2208.7|17
1721670760000|2024-07-22 17:52:40|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.6|2208.3|28
1721670770000|2024-07-22 17:52:50|2208.8|2208.5|2209.2|2208.9|2209.3|2209|2208.8|2208.5|36
1721670780000|2024-07-22 17:53:00|2209.1|2208.8|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|13
1721670790000|2024-07-22 17:53:10|2209.6|2209.3|2209.4|2209.1|2209.6|2209.3|2209|2208.7|35
1721670800000|2024-07-22 17:53:20|2209.3|2209|2209.6|2209.3|2209.7|2209.4|2209.3|2209|17
1721670810000|2024-07-22 17:53:30|2209.5|2209.2|2209.8|2209.5|2209.9|2209.6|2209.5|2209.2|32
1721670820000|2024-07-22 17:53:40|2209.7|2209.4|2210.4|2210.1|2210.4|2210.1|2209.7|2209.4|38
1721670830000|2024-07-22 17:53:50|2210.3|2210|2210.3|2210|2210.3|2210|2210.2|2209.9|17
1721670840000|2024-07-22 17:54:00|2210.2|2209.9|2210.1|2209.8|2210.3|2210|2210|2209.7|13
1721670850000|2024-07-22 17:54:10|2210|2209.7|2209.3|2209|2210|2209.7|2209.3|2209|31
1721670860000|2024-07-22 17:54:20|2209.2|2208.9|2209.1|2208.8|2209.5|2209.2|2208.9|2208.6|35
1721670870000|2024-07-22 17:54:30|2209.2|2208.9|2209.6|2209.3|2209.6|2209.3|2209.2|2208.9|6
1721670880000|2024-07-22 17:54:40|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.1|2208.8|19
1721670890000|2024-07-22 17:54:50|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|8
1721670900000|2024-07-22 17:55:00|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.1|2208.8|26
1721670910000|2024-07-22 17:55:10|2209.4|2209.1|2209.1|2208.8|2209.5|2209.2|2209.1|2208.8|13
1721670920000|2024-07-22 17:55:20|2209|2208.7|2209.3|2209|2209.3|2209|2209|2208.7|13
1721670930000|2024-07-22 17:55:30|2209.2|2208.9|2209|2208.7|2209.3|2209|2208.7|2208.4|42
1721670940000|2024-07-22 17:55:40|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2208.8|2208.5|21
1721670950000|2024-07-22 17:55:50|2209.3|2209|2209.5|2209.2|2209.6|2209.3|2209.3|2209|6
1721670960000|2024-07-22 17:56:00|2209.4|2209.1|2209.1|2208.8|2209.5|2209.2|2209.1|2208.8|15
1721670970000|2024-07-22 17:56:10|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.7|2208.4|16
1721670980000|2024-07-22 17:56:20|2209|2208.7|2208.6|2208.3|2209|2208.7|2208.6|2208.3|17
1721670990000|2024-07-22 17:56:30|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|3
1721671000000|2024-07-22 17:56:40|2209.2|2208.9|2209.5|2209.2|2209.6|2209.3|2209.2|2208.9|81
1721671010000|2024-07-22 17:56:50|2209.6|2209.3|2209|2208.7|2209.6|2209.3|2209|2208.7|14
1721671020000|2024-07-22 17:57:00|2209.1|2208.8|2209.7|2209.4|2209.7|2209.4|2209|2208.7|76
1721671030000|2024-07-22 17:57:10|2209.6|2209.3|2209.7|2209.4|2209.9|2209.6|2209.6|2209.3|44
1721671040000|2024-07-22 17:57:20|2209.8|2209.5|2209.9|2209.6|2209.9|2209.6|2209.7|2209.4|13
1721671050000|2024-07-22 17:57:30|2209.8|2209.5|2209.4|2209.1|2209.8|2209.5|2209.2|2208.9|44
1721671060000|2024-07-22 17:57:40|2209.5|2209.2|2209|2208.7|2209.5|2209.2|2208.8|2208.5|59
1721671070000|2024-07-22 17:57:50|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2208.8|2208.5|10
1721671080000|2024-07-22 17:58:00|2209.1|2208.8|2209|2208.7|2209.2|2208.9|2208.8|2208.5|14
1721671090000|2024-07-22 17:58:10|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2208.8|2208.5|15
1721671100000|2024-07-22 17:58:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.6|2208.3|16
1721671110000|2024-07-22 17:58:30|2208.8|2208.5|2209.3|2209|2209.4|2209.1|2208.8|2208.5|18
1721671120000|2024-07-22 17:58:40|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.2|2208.9|5
1721671130000|2024-07-22 17:58:50|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.1|2208.8|20
1721671140000|2024-07-22 17:59:00|2209.2|2208.9|2209.2|2208.9|2209.3|2209|2208.7|2208.4|17
1721671150000|2024-07-22 17:59:10|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.2|2208.9|10
1721671160000|2024-07-22 17:59:20|2209.6|2209.3|2209.2|2208.9|2209.6|2209.3|2209.2|2208.9|9
1721671170000|2024-07-22 17:59:30|2209.1|2208.8|2209.3|2209|2209.5|2209.2|2209.1|2208.8|35
1721671180000|2024-07-22 17:59:40|2209.4|2209.1|2208.9|2208.6|2209.5|2209.2|2208.9|2208.6|88
1721671190000|2024-07-22 17:59:50|2209|2208.7|2209.3|2209|2209.3|2209|2208.8|2208.5|51
1721671200000|2024-07-22 18:00:00|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209|2208.7|30
1721671210000|2024-07-22 18:00:10|2209.4|2209.1|2209.1|2208.8|2209.4|2209.1|2209.1|2208.8|32
1721671220000|2024-07-22 18:00:20|2209.2|2208.9|2209|2208.7|2209.3|2209|2209|2208.7|17
1721671230000|2024-07-22 18:00:30|2209.1|2208.8|2209.3|2209|2209.5|2209.2|2209.1|2208.8|36
1721671240000|2024-07-22 18:00:40|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2208.8|2208.5|21
1721671250000|2024-07-22 18:00:50|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2208.7|2208.4|9
1721671260000|2024-07-22 18:01:00|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|124
1721671270000|2024-07-22 18:01:10|2209.3|2209|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|51
1721671280000|2024-07-22 18:01:20|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.5|2208.2|18
1721671290000|2024-07-22 18:01:30|2209.2|2208.9|2209|2208.7|2209.2|2208.9|2208.9|2208.6|25
1721671300000|2024-07-22 18:01:40|2208.9|2208.6|2208.3|2208|2208.9|2208.6|2208.3|2208|25
1721671310000|2024-07-22 18:01:50|2208.5|2208.2|2207.8|2207.5|2208.6|2208.3|2207.8|2207.5|35
1721671320000|2024-07-22 18:02:00|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.7|2207.4|40
1721671330000|2024-07-22 18:02:10|2207.8|2207.5|2206.9|2206.6|2207.8|2207.5|2206.9|2206.6|55
1721671340000|2024-07-22 18:02:20|2207|2206.7|2207.6|2207.3|2207.7|2207.4|2206.9|2206.6|35
1721671350000|2024-07-22 18:02:30|2207.7|2207.4|2208.4|2208.1|2208.5|2208.2|2207.6|2207.3|49
1721671360000|2024-07-22 18:02:40|2208.5|2208.2|2208.8|2208.5|2208.8|2208.5|2208.5|2208.2|22
1721671370000|2024-07-22 18:02:50|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.1|2207.8|78
1721671380000|2024-07-22 18:03:00|2208.3|2208|2208.3|2208|2208.8|2208.5|2208.2|2207.9|20
1721671390000|2024-07-22 18:03:10|2208.2|2207.9|2206.6|2206.3|2208.2|2207.9|2206.6|2206.3|88
1721671400000|2024-07-22 18:03:20|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206.4|2206.1|51
1721671410000|2024-07-22 18:03:30|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|32
1721671420000|2024-07-22 18:03:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.5|2206.2|25
1721671430000|2024-07-22 18:03:50|2206.6|2206.3|2207.3|2207|2207.3|2207|2206.6|2206.3|54
1721671440000|2024-07-22 18:04:00|2207.4|2207.1|2206.3|2206|2207.4|2207.1|2206.3|2206|173
1721671450000|2024-07-22 18:04:10|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.9|2205.6|32
1721671460000|2024-07-22 18:04:20|2206|2205.7|2206.2|2205.9|2206.3|2206|2205.9|2205.6|40
1721671470000|2024-07-22 18:04:30|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.1|2205.8|20
1721671480000|2024-07-22 18:04:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|47
1721671490000|2024-07-22 18:04:50|2206.7|2206.4|2206.6|2206.3|2206.9|2206.6|2206.6|2206.3|27
1721671500000|2024-07-22 18:05:00|2206.7|2206.4|2206.6|2206.3|2206.8|2206.5|2206.3|2206|37
1721671510000|2024-07-22 18:05:10|2206.5|2206.2|2206.1|2205.8|2206.6|2206.3|2206.1|2205.8|30
1721671520000|2024-07-22 18:05:20|2205.9|2205.6|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|89
1721671530000|2024-07-22 18:05:30|2206|2205.7|2206.1|2205.8|2206.3|2206|2205.9|2205.6|19
1721671540000|2024-07-22 18:05:40|2206.3|2206|2206.2|2205.9|2206.6|2206.3|2206.2|2205.9|40
1721671550000|2024-07-22 18:05:50|2206.3|2206|2206.1|2205.8|2206.5|2206.2|2206|2205.7|25
1721671560000|2024-07-22 18:06:00|2206.2|2205.9|2205.7|2205.4|2206.4|2206.1|2205.7|2205.4|30
1721671570000|2024-07-22 18:06:10|2205.6|2205.3|2205.1|2204.8|2205.6|2205.3|2205|2204.7|51
1721671580000|2024-07-22 18:06:20|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2204.9|2204.6|37
1721671590000|2024-07-22 18:06:30|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|31
1721671600000|2024-07-22 18:06:40|2205.5|2205.2|2206.5|2206.2|2206.6|2206.3|2205.5|2205.2|65
1721671610000|2024-07-22 18:06:50|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.3|2206|14
1721671620000|2024-07-22 18:07:00|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.3|2206|32
1721671630000|2024-07-22 18:07:10|2206.1|2205.8|2206.6|2206.3|2206.6|2206.3|2205.9|2205.6|41
1721671640000|2024-07-22 18:07:20|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|15
1721671650000|2024-07-22 18:07:30|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|7
1721671660000|2024-07-22 18:07:40|2206.9|2206.6|2207.2|2206.9|2207.3|2207|2206.8|2206.5|30
1721671670000|2024-07-22 18:07:50|2207.1|2206.8|2207.3|2207|2207.3|2207|2207|2206.7|20
1721671680000|2024-07-22 18:08:00|2207.2|2206.9|2207.2|2206.9|2207.3|2207|2207|2206.7|5
1721671690000|2024-07-22 18:08:10|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.3|2207|28
1721671700000|2024-07-22 18:08:20|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|21
1721671710000|2024-07-22 18:08:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.6|2207.3|34
1721671720000|2024-07-22 18:08:40|2207.9|2207.6|2208.3|2208|2208.3|2208|2207.8|2207.5|27
1721671730000|2024-07-22 18:08:50|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208|2207.7|45
1721671740000|2024-07-22 18:09:00|2208.3|2208|2208.4|2208.1|2208.5|2208.2|2208.1|2207.8|45
1721671750000|2024-07-22 18:09:10|2208.5|2208.2|2208.3|2208|2208.5|2208.2|2208.1|2207.8|20
1721671760000|2024-07-22 18:09:20|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.3|2208|21
1721671770000|2024-07-22 18:09:30|2208.4|2208.1|2207.9|2207.6|2208.6|2208.3|2207.9|2207.6|57
1721671780000|2024-07-22 18:09:40|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|22
1721671790000|2024-07-22 18:09:50|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|30
1721671800000|2024-07-22 18:10:00|2208.4|2208.1|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|38
1721671810000|2024-07-22 18:10:10|2208.3|2208|2208.3|2208|2208.5|2208.2|2208.2|2207.9|22
1721671820000|2024-07-22 18:10:20|2208.4|2208.1|2208.5|2208.2|2208.6|2208.3|2208.1|2207.8|18
1721671830000|2024-07-22 18:10:30|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.3|2208|11
1721671840000|2024-07-22 18:10:40|2208.7|2208.4|2208|2207.7|2208.7|2208.4|2207.9|2207.6|24
1721671850000|2024-07-22 18:10:50|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.6|2207.3|21
1721671860000|2024-07-22 18:11:00|2207.7|2207.4|2207.5|2207.2|2208|2207.7|2207.3|2207|31
1721671870000|2024-07-22 18:11:10|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2206.9|2206.6|33
1721671880000|2024-07-22 18:11:20|2207.4|2207.1|2207.4|2207.1|2207.7|2207.4|2207.3|2207|17
1721671890000|2024-07-22 18:11:30|2207.5|2207.2|2206.7|2206.4|2207.5|2207.2|2206.6|2206.3|29
1721671900000|2024-07-22 18:11:40|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.5|2206.2|35
1721671910000|2024-07-22 18:11:50|2206.5|2206.2|2206.3|2206|2206.7|2206.4|2206.1|2205.8|25
1721671920000|2024-07-22 18:12:00|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.4|2206.1|15
1721671930000|2024-07-22 18:12:10|2206.8|2206.5|2207.5|2207.2|2207.5|2207.2|2206.8|2206.5|28
1721671940000|2024-07-22 18:12:20|2207.6|2207.3|2207.8|2207.5|2207.8|2207.5|2207.4|2207.1|28
1721671950000|2024-07-22 18:12:30|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|17
1721671960000|2024-07-22 18:12:40|2207.5|2207.2|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|12
1721671970000|2024-07-22 18:12:50|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|16
1721671980000|2024-07-22 18:13:00|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2206.8|2206.5|28
1721671990000|2024-07-22 18:13:10|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.7|2206.4|4
1721672000000|2024-07-22 18:13:20|2206.7|2206.4|2206.3|2206|2206.7|2206.4|2206.2|2205.9|20
1721672010000|2024-07-22 18:13:30|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|16
1721672020000|2024-07-22 18:13:40|2206.6|2206.3|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|9
1721672030000|2024-07-22 18:13:50|2206.7|2206.4|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|9
1721672040000|2024-07-22 18:14:00|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|10
1721672050000|2024-07-22 18:14:10|2206.6|2206.3|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|11
1721672060000|2024-07-22 18:14:20|2206.8|2206.5|2207|2206.7|2207.2|2206.9|2206.8|2206.5|22
1721672070000|2024-07-22 18:14:30|2207.1|2206.8|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|6
1721672080000|2024-07-22 18:14:40|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.7|2206.4|17
1721672090000|2024-07-22 18:14:50|2207.2|2206.9|2206.7|2206.4|2207.3|2207|2206.7|2206.4|11
1721672100000|2024-07-22 18:15:00|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|9
1721672110000|2024-07-22 18:15:10|2206.9|2206.6|2207.3|2207|2207.3|2207|2206.8|2206.5|17
1721672120000|2024-07-22 18:15:20|2207.4|2207.1|2207|2206.7|2207.5|2207.2|2207|2206.7|19
1721672130000|2024-07-22 18:15:30|2206.9|2206.6|2207.2|2206.9|2207.3|2207|2206.8|2206.5|14
1721672140000|2024-07-22 18:15:40|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|11
1721672150000|2024-07-22 18:15:50|2207.6|2207.3|2207.5|2207.2|2207.7|2207.4|2207.4|2207.1|10
1721672160000|2024-07-22 18:16:00|2207.6|2207.3|2207.6|2207.3|2207.8|2207.5|2207.4|2207.1|45
1721672170000|2024-07-22 18:16:10|2207.5|2207.2|2206.4|2206.1|2207.5|2207.2|2206.4|2206.1|60
1721672180000|2024-07-22 18:16:20|2206.5|2206.2|2206.3|2206|2206.5|2206.2|2206.2|2205.9|17
1721672190000|2024-07-22 18:16:30|2206.4|2206.1|2206.9|2206.6|2206.9|2206.6|2206.3|2206|10
1721672200000|2024-07-22 18:16:40|2206.8|2206.5|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|13
1721672210000|2024-07-22 18:16:50|2206.6|2206.3|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|8
1721672220000|2024-07-22 18:17:00|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|31
1721672230000|2024-07-22 18:17:10|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.6|2206.3|34
1721672240000|2024-07-22 18:17:20|2206.8|2206.5|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|14
1721672250000|2024-07-22 18:17:30|2206.5|2206.2|2206.4|2206.1|2206.7|2206.4|2206.3|2206|124
1721672260000|2024-07-22 18:17:40|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|10
1721672270000|2024-07-22 18:17:50|2206.3|2206|2206.3|2206|2206.6|2206.3|2206.3|2206|58
1721672280000|2024-07-22 18:18:00|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|16
1721672290000|2024-07-22 18:18:10|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.2|2205.9|12
1721672300000|2024-07-22 18:18:20|2206.2|2205.9|2206.3|2206|2206.4|2206.1|2206|2205.7|34
1721672310000|2024-07-22 18:18:30|2206.5|2206.2|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|25
1721672320000|2024-07-22 18:18:40|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|24
1721672330000|2024-07-22 18:18:50|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206|2205.7|36
1721672340000|2024-07-22 18:19:00|2206.2|2205.9|2206.1|2205.8|2206.4|2206.1|2206|2205.7|64
1721672350000|2024-07-22 18:19:10|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.1|2205.8|28
1721672360000|2024-07-22 18:19:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|15
1721672370000|2024-07-22 18:19:30|2206.7|2206.4|2206.3|2206|2206.8|2206.5|2206.2|2205.9|16
1721672380000|2024-07-22 18:19:40|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206.5|2206.2|21
1721672390000|2024-07-22 18:19:50|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|10
1721672400000|2024-07-22 18:20:00|2206.6|2206.3|2206.3|2206|2206.8|2206.5|2206.3|2206|58
1721672410000|2024-07-22 18:20:10|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2205.9|2205.6|46
1721672420000|2024-07-22 18:20:20|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206|2205.7|21
1721672430000|2024-07-22 18:20:30|2206.6|2206.3|2206.8|2206.5|2207|2206.7|2206.6|2206.3|40
1721672440000|2024-07-22 18:20:40|2206.7|2206.4|2206.3|2206|2206.8|2206.5|2206.3|2206|51
1721672450000|2024-07-22 18:20:50|2206.4|2206.1|2206.1|2205.8|2206.4|2206.1|2206|2205.7|18
1721672460000|2024-07-22 18:21:00|2206|2205.7|2206.6|2206.3|2206.7|2206.4|2206|2205.7|70
1721672470000|2024-07-22 18:21:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|7
1721672480000|2024-07-22 18:21:20|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|37
1721672490000|2024-07-22 18:21:30|2206.5|2206.2|2206.6|2206.3|2206.9|2206.6|2206.5|2206.2|23
1721672500000|2024-07-22 18:21:40|2206.5|2206.2|2206.6|2206.3|2206.8|2206.5|2206.4|2206.1|25
1721672510000|2024-07-22 18:21:50|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|10
1721672520000|2024-07-22 18:22:00|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|9
1721672530000|2024-07-22 18:22:10|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.1|2205.8|21
1721672540000|2024-07-22 18:22:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|29
1721672550000|2024-07-22 18:22:30|2206.3|2206|2206.4|2206.1|2206.7|2206.4|2206.1|2205.8|41
1721672560000|2024-07-22 18:22:40|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|14
1721672570000|2024-07-22 18:22:50|2206.6|2206.3|2206.7|2206.4|2206.8|2206.5|2206.6|2206.3|30
1721672580000|2024-07-22 18:23:00|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.4|2206.1|14
1721672590000|2024-07-22 18:23:10|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.7|2206.4|68
1721672600000|2024-07-22 18:23:20|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.7|2206.4|12
1721672610000|2024-07-22 18:23:30|2207|2206.7|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|18
1721672620000|2024-07-22 18:23:40|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.8|2206.5|33
1721672630000|2024-07-22 18:23:50|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.8|2206.5|19
1721672640000|2024-07-22 18:24:00|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.6|2206.3|14
1721672650000|2024-07-22 18:24:10|2206.6|2206.3|2206.4|2206.1|2206.7|2206.4|2206.2|2205.9|93
1721672660000|2024-07-22 18:24:20|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|23
1721672670000|2024-07-22 18:24:30|2206.6|2206.3|2206.5|2206.2|2206.8|2206.5|2206.5|2206.2|10
1721672680000|2024-07-22 18:24:40|2206.6|2206.3|2206.8|2206.5|2207.1|2206.8|2206.6|2206.3|90
1721672690000|2024-07-22 18:24:50|2206.9|2206.6|2207.2|2206.9|2207.3|2207|2206.9|2206.6|37
1721672700000|2024-07-22 18:25:00|2207.3|2207|2207|2206.7|2207.3|2207|2206.8|2206.5|43
1721672710000|2024-07-22 18:25:10|2207.1|2206.8|2207.6|2207.3|2207.6|2207.3|2207.1|2206.8|23
1721672720000|2024-07-22 18:25:20|2207.5|2207.2|2207.8|2207.5|2207.8|2207.5|2207.5|2207.2|21
1721672730000|2024-07-22 18:25:30|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|42
1721672740000|2024-07-22 18:25:40|2207.9|2207.6|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|37
1721672750000|2024-07-22 18:25:50|2208.3|2208|2208.1|2207.8|2208.3|2208|2208|2207.7|48
1721672760000|2024-07-22 18:26:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.1|2207.8|19
1721672770000|2024-07-22 18:26:10|2208.4|2208.1|2208.4|2208.1|2208.6|2208.3|2208.3|2208|87
1721672780000|2024-07-22 18:26:20|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|87
1721672790000|2024-07-22 18:26:30|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.1|2207.8|24
1721672800000|2024-07-22 18:26:40|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|29
1721672810000|2024-07-22 18:26:50|2208.3|2208|2208.8|2208.5|2208.8|2208.5|2208.3|2208|34
1721672820000|2024-07-22 18:27:00|2208.9|2208.6|2207.9|2207.6|2208.9|2208.6|2207.9|2207.6|61
1721672830000|2024-07-22 18:27:10|2207.8|2207.5|2208.2|2207.9|2208.3|2208|2207.8|2207.5|34
1721672840000|2024-07-22 18:27:20|2208|2207.7|2208.1|2207.8|2208.4|2208.1|2207.9|2207.6|35
1721672850000|2024-07-22 18:27:30|2208|2207.7|2208|2207.7|2208.3|2208|2207.9|2207.6|18
1721672860000|2024-07-22 18:27:40|2208.1|2207.8|2208.2|2207.9|2208.4|2208.1|2208.1|2207.8|17
1721672870000|2024-07-22 18:27:50|2208.3|2208|2208.2|2207.9|2208.3|2208|2207.9|2207.6|45
1721672880000|2024-07-22 18:28:00|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2207.9|2207.6|39
1721672890000|2024-07-22 18:28:10|2208.1|2207.8|2208.1|2207.8|2208.2|2207.9|2208|2207.7|36
1721672900000|2024-07-22 18:28:20|2208.2|2207.9|2208.4|2208.1|2208.5|2208.2|2208.1|2207.8|37
1721672910000|2024-07-22 18:28:30|2208.5|2208.2|2208.9|2208.6|2208.9|2208.6|2208.4|2208.1|24
1721672920000|2024-07-22 18:28:40|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.6|2208.3|33
1721672930000|2024-07-22 18:28:50|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.6|2208.3|22
1721672940000|2024-07-22 18:29:00|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|39
1721672950000|2024-07-22 18:29:10|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|29
1721672960000|2024-07-22 18:29:20|2209.1|2208.8|2209.2|2208.9|2209.3|2209|2209|2208.7|27
1721672970000|2024-07-22 18:29:30|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|51
1721672980000|2024-07-22 18:29:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.4|2208.1|37
1721672990000|2024-07-22 18:29:50|2208.8|2208.5|2208.5|2208.2|2208.9|2208.6|2208.5|2208.2|25
1721673000000|2024-07-22 18:30:00|2208.6|2208.3|2209.1|2208.8|2209.1|2208.8|2208.4|2208.1|47
1721673010000|2024-07-22 18:30:10|2209|2208.7|2209.1|2208.8|2209.2|2208.9|2209|2208.7|38
1721673020000|2024-07-22 18:30:20|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2208.9|2208.6|35
1721673030000|2024-07-22 18:30:30|2209.2|2208.9|2209.3|2209|2209.3|2209|2209|2208.7|23
1721673040000|2024-07-22 18:30:40|2209.2|2208.9|2209.4|2209.1|2209.4|2209.1|2209.1|2208.8|52
1721673050000|2024-07-22 18:30:50|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|81
1721673060000|2024-07-22 18:31:00|2209.4|2209.1|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|57
1721673070000|2024-07-22 18:31:10|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|29
1721673080000|2024-07-22 18:31:20|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.9|2209.6|34
1721673090000|2024-07-22 18:31:30|2210|2209.7|2210.1|2209.8|2210.2|2209.9|2209.9|2209.6|56
1721673100000|2024-07-22 18:31:40|2210|2209.7|2210.2|2209.9|2210.2|2209.9|2210|2209.7|36
1721673110000|2024-07-22 18:31:50|2210.1|2209.8|2210.1|2209.8|2210.2|2209.9|2210|2209.7|52
1721673120000|2024-07-22 18:32:00|2210|2209.7|2210.4|2210.1|2210.5|2210.2|2210|2209.7|61
1721673130000|2024-07-22 18:32:10|2210.3|2210|2210.9|2210.6|2210.9|2210.6|2210.3|2210|36
1721673140000|2024-07-22 18:32:20|2210.8|2210.5|2210.9|2210.6|2210.9|2210.6|2210.8|2210.5|25
1721673150000|2024-07-22 18:32:30|2211|2210.7|2211.5|2211.2|2211.5|2211.2|2211|2210.7|53
1721673160000|2024-07-22 18:32:40|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|58
1721673170000|2024-07-22 18:32:50|2210.9|2210.6|2211|2210.7|2211.1|2210.8|2210.7|2210.4|38
1721673180000|2024-07-22 18:33:00|2211.1|2210.8|2211.1|2210.8|2211.5|2211.2|2211.1|2210.8|41
1721673190000|2024-07-22 18:33:10|2211.2|2210.9|2211.8|2211.5|2211.8|2211.5|2211.1|2210.8|41
1721673200000|2024-07-22 18:33:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.7|2211.4|114
1721673210000|2024-07-22 18:33:30|2212.1|2211.8|2212.1|2211.8|2212.3|2212|2212|2211.7|90
1721673220000|2024-07-22 18:33:40|2212|2211.7|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|49
1721673230000|2024-07-22 18:33:50|2211.6|2211.3|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|65
1721673240000|2024-07-22 18:34:00|2211.7|2211.4|2212.2|2211.9|2212.2|2211.9|2211.6|2211.3|61
1721673250000|2024-07-22 18:34:10|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|25
1721673260000|2024-07-22 18:34:20|2212.4|2212.1|2212.8|2212.5|2212.8|2212.5|2212.3|2212|83
1721673270000|2024-07-22 18:34:30|2212.9|2212.6|2212|2211.7|2212.9|2212.6|2211.9|2211.6|130
1721673280000|2024-07-22 18:34:40|2211.9|2211.6|2211.2|2210.9|2211.9|2211.6|2211|2210.7|179
1721673290000|2024-07-22 18:34:50|2211.1|2210.8|2211.5|2211.2|2211.7|2211.4|2211.1|2210.8|56
1721673300000|2024-07-22 18:35:00|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.3|2211|37
1721673310000|2024-07-22 18:35:10|2211.6|2211.3|2211.6|2211.3|2211.8|2211.5|2211.5|2211.2|35
1721673320000|2024-07-22 18:35:20|2211.5|2211.2|2211|2210.7|2211.6|2211.3|2210.8|2210.5|62
1721673330000|2024-07-22 18:35:30|2211.1|2210.8|2211.3|2211|2211.4|2211.1|2210.9|2210.6|39
1721673340000|2024-07-22 18:35:40|2211.4|2211.1|2211.7|2211.4|2211.8|2211.5|2211.4|2211.1|36
1721673350000|2024-07-22 18:35:50|2211.8|2211.5|2212.2|2211.9|2212.2|2211.9|2211.8|2211.5|40
1721673360000|2024-07-22 18:36:00|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.2|2211.9|38
1721673370000|2024-07-22 18:36:10|2212.3|2212|2212.6|2212.3|2212.7|2212.4|2212.3|2212|36
1721673380000|2024-07-22 18:36:20|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.6|2212.3|39
1721673390000|2024-07-22 18:36:30|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.7|2212.4|28
1721673400000|2024-07-22 18:36:40|2213.1|2212.8|2212.9|2212.6|2213.1|2212.8|2212.8|2212.5|23
1721673410000|2024-07-22 18:36:50|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2213|2212.7|37
1721673420000|2024-07-22 18:37:00|2213.3|2213|2213.1|2212.8|2213.4|2213.1|2213|2212.7|71
1721673430000|2024-07-22 18:37:10|2213.2|2212.9|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|34
1721673440000|2024-07-22 18:37:20|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.1|2212.8|22
1721673450000|2024-07-22 18:37:30|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.4|2213.1|88
1721673460000|2024-07-22 18:37:40|2213.6|2213.3|2213.7|2213.4|2213.8|2213.5|2213.6|2213.3|44
1721673470000|2024-07-22 18:37:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.7|2213.4|43
1721673480000|2024-07-22 18:38:00|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|32
1721673490000|2024-07-22 18:38:10|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|62
1721673500000|2024-07-22 18:38:20|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.9|2213.6|29
1721673510000|2024-07-22 18:38:30|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|60
1721673520000|2024-07-22 18:38:40|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2214.3|2214|131
1721673530000|2024-07-22 18:38:50|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.1|2213.8|49
1721673540000|2024-07-22 18:39:00|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2214.1|2213.8|71
1721673550000|2024-07-22 18:39:10|2214.1|2213.8|2214.2|2213.9|2214.3|2214|2214.1|2213.8|38
1721673560000|2024-07-22 18:39:20|2214.3|2214|2214|2213.7|2214.3|2214|2213.6|2213.3|114
1721673570000|2024-07-22 18:39:30|2213.9|2213.6|2214|2213.7|2214.2|2213.9|2213.8|2213.5|43
1721673580000|2024-07-22 18:39:40|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.5|2213.2|82
1721673590000|2024-07-22 18:39:50|2213.7|2213.4|2214.4|2214.1|2214.4|2214.1|2213.7|2213.4|36
1721673600000|2024-07-22 18:40:00|2214.3|2214|2214.1|2213.8|2214.5|2214.2|2214.1|2213.8|58
1721673610000|2024-07-22 18:40:10|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.1|2213.8|28
1721673620000|2024-07-22 18:40:20|2214.4|2214.1|2214.6|2214.3|2214.7|2214.4|2214.3|2214|83
1721673630000|2024-07-22 18:40:30|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|18
1721673640000|2024-07-22 18:40:40|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|66
1721673650000|2024-07-22 18:40:50|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|83
1721673660000|2024-07-22 18:41:00|2214.3|2214|2214.4|2214.1|2214.7|2214.4|2214.3|2214|32
1721673670000|2024-07-22 18:41:10|2214.5|2214.2|2214.1|2213.8|2214.5|2214.2|2213.8|2213.5|57
1721673680000|2024-07-22 18:41:20|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.8|2213.5|32
1721673690000|2024-07-22 18:41:30|2214.1|2213.8|2214.5|2214.2|2214.6|2214.3|2214.1|2213.8|40
1721673700000|2024-07-22 18:41:40|2214.6|2214.3|2214.7|2214.4|2214.8|2214.5|2214.6|2214.3|36
1721673710000|2024-07-22 18:41:50|2214.6|2214.3|2214.6|2214.3|2214.7|2214.4|2214.6|2214.3|21
1721673720000|2024-07-22 18:42:00|2214.5|2214.2|2213.9|2213.6|2214.7|2214.4|2213.9|2213.6|50
1721673730000|2024-07-22 18:42:10|2214|2213.7|2214.3|2214|2214.4|2214.1|2214|2213.7|30
1721673740000|2024-07-22 18:42:20|2214.2|2213.9|2213.7|2213.4|2214.2|2213.9|2213.6|2213.3|42
1721673750000|2024-07-22 18:42:30|2213.6|2213.3|2212.6|2212.3|2213.6|2213.3|2212.5|2212.2|127
1721673760000|2024-07-22 18:42:40|2212.5|2212.2|2212.3|2212|2212.6|2212.3|2212|2211.7|103
1721673770000|2024-07-22 18:42:50|2212.2|2211.9|2211.9|2211.6|2212.3|2212|2211.7|2211.4|37
1721673780000|2024-07-22 18:43:00|2211.8|2211.5|2211.4|2211.1|2211.9|2211.6|2211.3|2211|86
1721673790000|2024-07-22 18:43:10|2211.2|2210.9|2211.9|2211.6|2212|2211.7|2211.1|2210.8|98
1721673800000|2024-07-22 18:43:20|2211.8|2211.5|2212.8|2212.5|2212.8|2212.5|2211.8|2211.5|111
1721673810000|2024-07-22 18:43:30|2212.7|2212.4|2213.2|2212.9|2213.3|2213|2212.6|2212.3|52
1721673820000|2024-07-22 18:43:40|2213.3|2213|2213.6|2213.3|2213.6|2213.3|2213.3|2213|49
1721673830000|2024-07-22 18:43:50|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|49
1721673840000|2024-07-22 18:44:00|2213.9|2213.6|2214.4|2214.1|2214.4|2214.1|2213.8|2213.5|59
1721673850000|2024-07-22 18:44:10|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.1|2213.8|56
1721673860000|2024-07-22 18:44:20|2213.8|2213.5|2214.1|2213.8|2214.3|2214|2213.8|2213.5|93
1721673870000|2024-07-22 18:44:30|2214|2213.7|2213.6|2213.3|2214|2213.7|2213.6|2213.3|79
1721673880000|2024-07-22 18:44:40|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|48
1721673890000|2024-07-22 18:44:50|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2213.9|2213.6|32
1721673900000|2024-07-22 18:45:00|2214|2213.7|2213.7|2213.4|2214.1|2213.8|2213.5|2213.2|45
1721673910000|2024-07-22 18:45:10|2213.6|2213.3|2214|2213.7|2214|2213.7|2213.6|2213.3|31
1721673920000|2024-07-22 18:45:20|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|79
1721673930000|2024-07-22 18:45:30|2213.8|2213.5|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|52
1721673940000|2024-07-22 18:45:40|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2213.2|2212.9|51
1721673950000|2024-07-22 18:45:50|2213.2|2212.9|2213.1|2212.8|2213.3|2213|2213|2212.7|29
1721673960000|2024-07-22 18:46:00|2212.9|2212.6|2213.3|2213|2213.4|2213.1|2212.9|2212.6|80
1721673970000|2024-07-22 18:46:10|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.1|2212.8|32
1721673980000|2024-07-22 18:46:20|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213.3|2213|91
1721673990000|2024-07-22 18:46:30|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|19
1721674000000|2024-07-22 18:46:40|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.5|2213.2|30
1721674010000|2024-07-22 18:46:50|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.5|2213.2|26
1721674020000|2024-07-22 18:47:00|2214.1|2213.8|2214.1|2213.8|2214.2|2213.9|2214|2213.7|27
1721674030000|2024-07-22 18:47:10|2214.2|2213.9|2214.3|2214|2214.3|2214|2214.2|2213.9|27
1721674040000|2024-07-22 18:47:20|2214.4|2214.1|2214.3|2214|2214.4|2214.1|2214.2|2213.9|39
1721674050000|2024-07-22 18:47:30|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.7|2213.4|38
1721674060000|2024-07-22 18:47:40|2213.9|2213.6|2214|2213.7|2214.1|2213.8|2213.9|2213.6|19
1721674070000|2024-07-22 18:47:50|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|25
1721674080000|2024-07-22 18:48:00|2214|2213.7|2213.8|2213.5|2214.2|2213.9|2213.7|2213.4|36
1721674090000|2024-07-22 18:48:10|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|18
1721674100000|2024-07-22 18:48:20|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|35
1721674110000|2024-07-22 18:48:30|2214.1|2213.8|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|20
1721674120000|2024-07-22 18:48:40|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214|2213.7|24
1721674130000|2024-07-22 18:48:50|2214.1|2213.8|2214.3|2214|2214.3|2214|2213.8|2213.5|45
1721674140000|2024-07-22 18:49:00|2214.2|2213.9|2214.4|2214.1|2214.4|2214.1|2214.2|2213.9|28
1721674150000|2024-07-22 18:49:10|2214.3|2214|2214.3|2214|2214.3|2214|2213.9|2213.6|53
1721674160000|2024-07-22 18:49:20|2214.2|2213.9|2214.5|2214.2|2214.5|2214.2|2214.2|2213.9|19
1721674170000|2024-07-22 18:49:30|2214.4|2214.1|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|24
1721674180000|2024-07-22 18:49:40|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2214|2213.7|26
1721674190000|2024-07-22 18:49:50|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.1|2213.8|18
1721674200000|2024-07-22 18:50:00|2214.1|2213.8|2214.4|2214.1|2214.4|2214.1|2214|2213.7|48
1721674210000|2024-07-22 18:50:10|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.3|2214|93
1721674220000|2024-07-22 18:50:20|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|45
1721674230000|2024-07-22 18:50:30|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|30
1721674240000|2024-07-22 18:50:40|2214.9|2214.6|2215.2|2214.9|2215.2|2214.9|2214.9|2214.6|103
1721674250000|2024-07-22 18:50:50|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2215.1|2214.8|95
1721674260000|2024-07-22 18:51:00|2215.6|2215.3|2215.8|2215.5|2215.8|2215.5|2215.6|2215.3|71
1721674270000|2024-07-22 18:51:10|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.7|2215.4|34
1721674280000|2024-07-22 18:51:20|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2215.9|2215.6|45
1721674290000|2024-07-22 18:51:30|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.7|2215.4|77
1721674300000|2024-07-22 18:51:40|2216.1|2215.8|2216.3|2216|2216.3|2216|2215.9|2215.6|49
1721674310000|2024-07-22 18:51:50|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.3|2216|67
1721674320000|2024-07-22 18:52:00|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|57
1721674330000|2024-07-22 18:52:10|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.2|2215.9|65
1721674340000|2024-07-22 18:52:20|2216.4|2216.1|2216.7|2216.4|2216.8|2216.5|2216.4|2216.1|71
1721674350000|2024-07-22 18:52:30|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.7|2216.4|27
1721674360000|2024-07-22 18:52:40|2216.6|2216.3|2216.6|2216.3|2216.7|2216.4|2216.4|2216.1|32
1721674370000|2024-07-22 18:52:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|42
1721674380000|2024-07-22 18:53:00|2216.6|2216.3|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|61
1721674390000|2024-07-22 18:53:10|2216.8|2216.5|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|33
1721674400000|2024-07-22 18:53:20|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|98
1721674410000|2024-07-22 18:53:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|39
1721674420000|2024-07-22 18:53:40|2217.3|2217|2217.4|2217.1|2217.5|2217.2|2217.3|2217|129
1721674430000|2024-07-22 18:53:50|2217.5|2217.2|2216.9|2216.6|2217.6|2217.3|2216.9|2216.6|79
1721674440000|2024-07-22 18:54:00|2217|2216.7|2217.3|2217|2217.4|2217.1|2217|2216.7|31
1721674450000|2024-07-22 18:54:10|2217.4|2217.1|2216.8|2216.5|2217.4|2217.1|2216.8|2216.5|39
1721674460000|2024-07-22 18:54:20|2216.7|2216.4|2217.2|2216.9|2217.2|2216.9|2216.7|2216.4|22
1721674470000|2024-07-22 18:54:30|2217.1|2216.8|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|31
1721674480000|2024-07-22 18:54:40|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|33
1721674490000|2024-07-22 18:54:50|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.4|2217.1|38
1721674500000|2024-07-22 18:55:00|2217.7|2217.4|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|109
1721674510000|2024-07-22 18:55:10|2217.7|2217.4|2217|2216.7|2217.7|2217.4|2217|2216.7|60
1721674520000|2024-07-22 18:55:20|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2217|2216.7|40
1721674530000|2024-07-22 18:55:30|2217.3|2217|2217.2|2216.9|2217.4|2217.1|2217|2216.7|42
1721674540000|2024-07-22 18:55:40|2217.1|2216.8|2216.4|2216.1|2217.1|2216.8|2216.1|2215.8|79
1721674550000|2024-07-22 18:55:50|2216.3|2216|2216.4|2216.1|2216.6|2216.3|2216.3|2216|65
1721674560000|2024-07-22 18:56:00|2216.5|2216.2|2216.7|2216.4|2216.8|2216.5|2216.5|2216.2|71
1721674570000|2024-07-22 18:56:10|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.1|2215.8|83
1721674580000|2024-07-22 18:56:20|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2216.3|2216|27
1721674590000|2024-07-22 18:56:30|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2215.7|2215.4|148
1721674600000|2024-07-22 18:56:40|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2216.3|2216|32
1721674610000|2024-07-22 18:56:50|2216.5|2216.2|2216.8|2216.5|2216.9|2216.6|2216.4|2216.1|36
1721674620000|2024-07-22 18:57:00|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|32
1721674630000|2024-07-22 18:57:10|2216.6|2216.3|2216.3|2216|2216.7|2216.4|2216.2|2215.9|64
1721674640000|2024-07-22 18:57:20|2216.1|2215.8|2215.6|2215.3|2216.1|2215.8|2215.6|2215.3|54
1721674650000|2024-07-22 18:57:30|2215.7|2215.4|2215.5|2215.2|2216|2215.7|2215.4|2215.1|57
1721674660000|2024-07-22 18:57:40|2215.4|2215.1|2215.6|2215.3|2215.9|2215.6|2215.3|2215|86
1721674670000|2024-07-22 18:57:50|2215.7|2215.4|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|16
1721674680000|2024-07-22 18:58:00|2215.9|2215.6|2215.6|2215.3|2215.9|2215.6|2215.5|2215.2|37
1721674690000|2024-07-22 18:58:10|2215.5|2215.2|2215.1|2214.8|2215.5|2215.2|2214.9|2214.6|58
1721674700000|2024-07-22 18:58:20|2215.2|2214.9|2215.6|2215.3|2215.6|2215.3|2215.1|2214.8|70
1721674710000|2024-07-22 18:58:30|2215.7|2215.4|2215.9|2215.6|2216.1|2215.8|2215.6|2215.3|34
1721674720000|2024-07-22 18:58:40|2215.8|2215.5|2216|2215.7|2216.1|2215.8|2215.8|2215.5|26
1721674730000|2024-07-22 18:58:50|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2216|2215.7|29
1721674740000|2024-07-22 18:59:00|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|22
1721674750000|2024-07-22 18:59:10|2216.2|2215.9|2216.3|2216|2216.4|2216.1|2215.9|2215.6|24
1721674760000|2024-07-22 18:59:20|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.2|2215.9|32
1721674770000|2024-07-22 18:59:30|2216.5|2216.2|2217|2216.7|2217|2216.7|2216.5|2216.2|79
1721674780000|2024-07-22 18:59:40|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2216.9|2216.6|46
1721674790000|2024-07-22 18:59:50|2216.8|2216.5|2216.4|2216.1|2216.9|2216.6|2216.3|2216|71
1721674800000|2024-07-22 19:00:00|2216.6|2216.3|2214.5|2214.2|2216.7|2216.4|2214.5|2214.2|215
1721674810000|2024-07-22 19:00:10|2214.6|2214.3|2214.3|2214|2215|2214.7|2214.2|2213.9|145
1721674820000|2024-07-22 19:00:20|2213.9|2213.6|2212.9|2212.6|2213.9|2213.6|2212.5|2212.2|203
1721674830000|2024-07-22 19:00:30|2212.8|2212.5|2214.2|2213.9|2214.5|2214.2|2212.8|2212.5|145
1721674840000|2024-07-22 19:00:40|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.3|2213|87
1721674850000|2024-07-22 19:00:50|2213.5|2213.2|2214|2213.7|2214|2213.7|2213.1|2212.8|33
1721674860000|2024-07-22 19:01:00|2213.9|2213.6|2212.3|2212|2213.9|2213.6|2212.3|2212|155
1721674870000|2024-07-22 19:01:10|2212.1|2211.8|2213.1|2212.8|2213.4|2213.1|2212|2211.7|77
1721674880000|2024-07-22 19:01:20|2213|2212.7|2214.1|2213.8|2214.1|2213.8|2212.8|2212.5|79
1721674890000|2024-07-22 19:01:30|2214|2213.7|2213.4|2213.1|2214|2213.7|2213.2|2212.9|55
1721674900000|2024-07-22 19:01:40|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2212.9|2212.6|58
1721674910000|2024-07-22 19:01:50|2213.6|2213.3|2214.7|2214.4|2214.8|2214.5|2213.4|2213.1|133
1721674920000|2024-07-22 19:02:00|2214.6|2214.3|2214.1|2213.8|2214.6|2214.3|2213.7|2213.4|55
1721674930000|2024-07-22 19:02:10|2213.8|2213.5|2213|2212.7|2213.8|2213.5|2212.9|2212.6|56
1721674940000|2024-07-22 19:02:20|2213.2|2212.9|2213.5|2213.2|2213.8|2213.5|2213.2|2212.9|62
1721674950000|2024-07-22 19:02:30|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213|2212.7|39
1721674960000|2024-07-22 19:02:40|2213.7|2213.4|2213.7|2213.4|2214|2213.7|2213.6|2213.3|26
1721674970000|2024-07-22 19:02:50|2213.5|2213.2|2214.3|2214|2214.4|2214.1|2213.5|2213.2|52
1721674980000|2024-07-22 19:03:00|2214.5|2214.2|2214.4|2214.1|2214.7|2214.4|2214.3|2214|46
1721674990000|2024-07-22 19:03:10|2214.5|2214.2|2214.9|2214.6|2215|2214.7|2214.5|2214.2|36
1721675000000|2024-07-22 19:03:20|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.7|2214.4|50
1721675010000|2024-07-22 19:03:30|2214.9|2214.6|2215.5|2215.2|2215.5|2215.2|2214.9|2214.6|43
1721675020000|2024-07-22 19:03:40|2215.4|2215.1|2216.2|2215.9|2216.3|2216|2215.4|2215.1|113
1721675030000|2024-07-22 19:03:50|2216.3|2216|2216.3|2216|2216.3|2216|2216.1|2215.8|41
1721675040000|2024-07-22 19:04:00|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2215.8|2215.5|58
1721675050000|2024-07-22 19:04:10|2216.4|2216.1|2216.8|2216.5|2216.9|2216.6|2216.2|2215.9|33
1721675060000|2024-07-22 19:04:20|2216.9|2216.6|2216.2|2215.9|2217|2216.7|2216.2|2215.9|59
1721675070000|2024-07-22 19:04:30|2216.1|2215.8|2216.8|2216.5|2216.9|2216.6|2216.1|2215.8|62
1721675080000|2024-07-22 19:04:40|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.6|2216.3|108
1721675090000|2024-07-22 19:04:50|2216.8|2216.5|2217|2216.7|2217.3|2217|2216.7|2216.4|56
1721675100000|2024-07-22 19:05:00|2216.9|2216.6|2217.1|2216.8|2217.3|2217|2216.7|2216.4|53
1721675110000|2024-07-22 19:05:10|2217.2|2216.9|2217.4|2217.1|2217.4|2217.1|2216.8|2216.5|62
1721675120000|2024-07-22 19:05:20|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2216.9|2216.6|46
1721675130000|2024-07-22 19:05:30|2217.1|2216.8|2216.9|2216.6|2217.1|2216.8|2216.6|2216.3|35
1721675140000|2024-07-22 19:05:40|2216.8|2216.5|2217|2216.7|2217.3|2217|2216.8|2216.5|31
1721675150000|2024-07-22 19:05:50|2216.9|2216.6|2216.5|2216.2|2216.9|2216.6|2216.5|2216.2|35
1721675160000|2024-07-22 19:06:00|2216.4|2216.1|2215.8|2215.5|2216.4|2216.1|2215.5|2215.2|93
1721675170000|2024-07-22 19:06:10|2216|2215.7|2216.1|2215.8|2216.2|2215.9|2216|2215.7|39
1721675180000|2024-07-22 19:06:20|2216|2215.7|2215.9|2215.6|2216.3|2216|2215.6|2215.3|98
1721675190000|2024-07-22 19:06:30|2216|2215.7|2215.8|2215.5|2216|2215.7|2215.6|2215.3|44
1721675200000|2024-07-22 19:06:40|2215.9|2215.6|2216.3|2216|2216.3|2216|2215.9|2215.6|81
1721675210000|2024-07-22 19:06:50|2216.2|2215.9|2217.1|2216.8|2217.1|2216.8|2216.2|2215.9|63
1721675220000|2024-07-22 19:07:00|2217|2216.7|2217.1|2216.8|2217.2|2216.9|2216.9|2216.6|49
1721675230000|2024-07-22 19:07:10|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.7|2216.4|41
1721675240000|2024-07-22 19:07:20|2216.9|2216.6|2217.3|2217|2217.3|2217|2216.7|2216.4|35
1721675250000|2024-07-22 19:07:30|2217.4|2217.1|2217.7|2217.4|2217.7|2217.4|2217.4|2217.1|39
1721675260000|2024-07-22 19:07:40|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|58
1721675270000|2024-07-22 19:07:50|2217.4|2217.1|2217.7|2217.4|2217.8|2217.5|2217.4|2217.1|47
1721675280000|2024-07-22 19:08:00|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.5|2217.2|56
1721675290000|2024-07-22 19:08:10|2217.8|2217.5|2217.5|2217.2|2218.1|2217.8|2217.5|2217.2|64
1721675300000|2024-07-22 19:08:20|2217.6|2217.3|2217.1|2216.8|2217.6|2217.3|2216.9|2216.6|79
1721675310000|2024-07-22 19:08:30|2217|2216.7|2217.2|2216.9|2217.4|2217.1|2217|2216.7|62
1721675320000|2024-07-22 19:08:40|2217.3|2217|2217.8|2217.5|2217.9|2217.6|2217.3|2217|36
1721675330000|2024-07-22 19:08:50|2217.7|2217.4|2218|2217.7|2218.1|2217.8|2217.6|2217.3|37
1721675340000|2024-07-22 19:09:00|2218.1|2217.8|2218.3|2218|2218.3|2218|2217.9|2217.6|49
1721675350000|2024-07-22 19:09:10|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|78
1721675360000|2024-07-22 19:09:20|2218.4|2218.1|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|59
1721675370000|2024-07-22 19:09:30|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|77
1721675380000|2024-07-22 19:09:40|2218.6|2218.3|2218.3|2218|2218.7|2218.4|2218.3|2218|36
1721675390000|2024-07-22 19:09:50|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2217.8|2217.5|93
1721675400000|2024-07-22 19:10:00|2218.2|2217.9|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|44
1721675410000|2024-07-22 19:10:10|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.7|2217.4|58
1721675420000|2024-07-22 19:10:20|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.1|2217.8|25
1721675430000|2024-07-22 19:10:30|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.3|2218|37
1721675440000|2024-07-22 19:10:40|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.3|2218|16
1721675450000|2024-07-22 19:10:50|2218.4|2218.1|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|19
1721675460000|2024-07-22 19:11:00|2218.4|2218.1|2218.9|2218.6|2219|2218.7|2218.4|2218.1|110
1721675470000|2024-07-22 19:11:10|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.7|2218.4|91
1721675480000|2024-07-22 19:11:20|2219.2|2218.9|2219.2|2218.9|2219.3|2219|2219.1|2218.8|60
1721675490000|2024-07-22 19:11:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.1|2218.8|100
1721675500000|2024-07-22 19:11:40|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.6|2218.3|44
1721675510000|2024-07-22 19:11:50|2218.8|2218.5|2219|2218.7|2219|2218.7|2218.6|2218.3|35
1721675520000|2024-07-22 19:12:00|2218.9|2218.6|2219.3|2219|2219.4|2219.1|2218.8|2218.5|39
1721675530000|2024-07-22 19:12:10|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.3|2219|90
1721675540000|2024-07-22 19:12:20|2219.3|2219|2219.2|2218.9|2219.3|2219|2218.9|2218.6|40
1721675550000|2024-07-22 19:12:30|2219.3|2219|2219.3|2219|2219.4|2219.1|2219.2|2218.9|32
1721675560000|2024-07-22 19:12:40|2219.4|2219.1|2219.9|2219.6|2219.9|2219.6|2219.3|2219|57
1721675570000|2024-07-22 19:12:50|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|40
1721675580000|2024-07-22 19:13:00|2220|2219.7|2219.7|2219.4|2220|2219.7|2219.5|2219.2|132
1721675590000|2024-07-22 19:13:10|2219.8|2219.5|2219.4|2219.1|2219.9|2219.6|2219.3|2219|41
1721675600000|2024-07-22 19:13:20|2219.3|2219|2219.7|2219.4|2219.8|2219.5|2219.2|2218.9|27
1721675610000|2024-07-22 19:13:30|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|26
1721675620000|2024-07-22 19:13:40|2219.6|2219.3|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|33
1721675630000|2024-07-22 19:13:50|2219.4|2219.1|2219.6|2219.3|2219.6|2219.3|2219.3|2219|38
1721675640000|2024-07-22 19:14:00|2219.7|2219.4|2219.8|2219.5|2220.1|2219.8|2219.5|2219.2|91
1721675650000|2024-07-22 19:14:10|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|51
1721675660000|2024-07-22 19:14:20|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|97
1721675670000|2024-07-22 19:14:30|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.8|2219.5|51
1721675680000|2024-07-22 19:14:40|2219.9|2219.6|2220.9|2220.6|2220.9|2220.6|2219.9|2219.6|552
1721675690000|2024-07-22 19:14:50|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.7|2220.4|135
1721675700000|2024-07-22 19:15:00|2221.4|2221.1|2221|2220.7|2221.4|2221.1|2221|2220.7|203
1721675710000|2024-07-22 19:15:10|2221.1|2220.8|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|66
1721675720000|2024-07-22 19:15:20|2221.2|2220.9|2220.6|2220.3|2221.2|2220.9|2220.3|2220|227
1721675730000|2024-07-22 19:15:30|2220.8|2220.5|2220.4|2220.1|2220.9|2220.6|2220.3|2220|108
1721675740000|2024-07-22 19:15:40|2220.1|2219.8|2220.8|2220.5|2220.8|2220.5|2220.1|2219.8|80
1721675750000|2024-07-22 19:15:50|2220.7|2220.4|2220.1|2219.8|2220.7|2220.4|2220|2219.7|69
1721675760000|2024-07-22 19:16:00|2220.2|2219.9|2219.9|2219.6|2220.3|2220|2219.4|2219.1|59
1721675770000|2024-07-22 19:16:10|2219.8|2219.5|2220.3|2220|2220.7|2220.4|2219.6|2219.3|69
1721675780000|2024-07-22 19:16:20|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|30
1721675790000|2024-07-22 19:16:30|2220.4|2220.1|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|27
1721675800000|2024-07-22 19:16:40|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|34
1721675810000|2024-07-22 19:16:50|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|39
1721675820000|2024-07-22 19:17:00|2220.7|2220.4|2220.7|2220.4|2221|2220.7|2220.6|2220.3|41
1721675830000|2024-07-22 19:17:10|2220.5|2220.2|2221.1|2220.8|2221.1|2220.8|2220.4|2220.1|49
1721675840000|2024-07-22 19:17:20|2221|2220.7|2221|2220.7|2221.1|2220.8|2220.9|2220.6|25
1721675850000|2024-07-22 19:17:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|34
1721675860000|2024-07-22 19:17:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.1|2220.8|43
1721675870000|2024-07-22 19:17:50|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|35
1721675880000|2024-07-22 19:18:00|2221.5|2221.2|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|39
1721675890000|2024-07-22 19:18:10|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|46
1721675900000|2024-07-22 19:18:20|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.3|2221|42
1721675910000|2024-07-22 19:18:30|2221.7|2221.4|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|62
1721675920000|2024-07-22 19:18:40|2222|2221.7|2222.4|2222.1|2222.4|2222.1|2222|2221.7|79
1721675930000|2024-07-22 19:18:50|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.1|2221.8|111
1721675940000|2024-07-22 19:19:00|2222.4|2222.1|2222.2|2221.9|2222.5|2222.2|2222|2221.7|82
1721675950000|2024-07-22 19:19:10|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|57
1721675960000|2024-07-22 19:19:20|2222.1|2221.8|2222|2221.7|2222.2|2221.9|2221.9|2221.6|21
1721675970000|2024-07-22 19:19:30|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|34
1721675980000|2024-07-22 19:19:40|2221.8|2221.5|2221.8|2221.5|2222|2221.7|2221.7|2221.4|25
1721675990000|2024-07-22 19:19:50|2221.7|2221.4|2220.8|2220.5|2221.7|2221.4|2220.8|2220.5|148
1721676000000|2024-07-22 19:20:00|2220.7|2220.4|2221.4|2221.1|2221.4|2221.1|2220.5|2220.2|185
1721676010000|2024-07-22 19:20:10|2221.5|2221.2|2223.3|2223|2223.3|2223|2221.5|2221.2|771
1721676020000|2024-07-22 19:20:20|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|115
1721676030000|2024-07-22 19:20:30|2223.3|2223|2223.8|2223.5|2223.8|2223.5|2223.2|2222.9|178
1721676040000|2024-07-22 19:20:40|2223.7|2223.4|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|284
1721676050000|2024-07-22 19:20:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|68
1721676060000|2024-07-22 19:21:00|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.4|2223.1|124
1721676070000|2024-07-22 19:21:10|2223.8|2223.5|2222.5|2222.2|2223.8|2223.5|2222.1|2221.8|127
1721676080000|2024-07-22 19:21:20|2222.6|2222.3|2222.9|2222.6|2222.9|2222.6|2222.1|2221.8|67
1721676090000|2024-07-22 19:21:30|2222.8|2222.5|2223|2222.7|2223.3|2223|2222.8|2222.5|45
1721676100000|2024-07-22 19:21:40|2223.1|2222.8|2222.6|2222.3|2223.1|2222.8|2222.5|2222.2|28
1721676110000|2024-07-22 19:21:50|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.3|2222|43
1721676120000|2024-07-22 19:22:00|2222.5|2222.2|2222.2|2221.9|2222.6|2222.3|2221.9|2221.6|97
1721676130000|2024-07-22 19:22:10|2222.1|2221.8|2222.4|2222.1|2222.7|2222.4|2221.9|2221.6|53
1721676140000|2024-07-22 19:22:20|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|19
1721676150000|2024-07-22 19:22:30|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|31
1721676160000|2024-07-22 19:22:40|2222.6|2222.3|2222.8|2222.5|2222.9|2222.6|2222.5|2222.2|30
1721676170000|2024-07-22 19:22:50|2222.7|2222.4|2222.5|2222.2|2222.9|2222.6|2222.5|2222.2|24
1721676180000|2024-07-22 19:23:00|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|159
1721676190000|2024-07-22 19:23:10|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.2|2221.9|25
1721676200000|2024-07-22 19:23:20|2222.4|2222.1|2222.9|2222.6|2222.9|2222.6|2222.4|2222.1|36
1721676210000|2024-07-22 19:23:30|2222.8|2222.5|2223.3|2223|2223.3|2223|2222.7|2222.4|49
1721676220000|2024-07-22 19:23:40|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2223.1|2222.8|58
1721676230000|2024-07-22 19:23:50|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|51
1721676240000|2024-07-22 19:24:00|2224|2223.7|2223.8|2223.5|2224.2|2223.9|2223.7|2223.4|109
1721676250000|2024-07-22 19:24:10|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|33
1721676260000|2024-07-22 19:24:20|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|32
1721676270000|2024-07-22 19:24:30|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|24
1721676280000|2024-07-22 19:24:40|2224.3|2224|2223.9|2223.6|2224.3|2224|2223.9|2223.6|69
1721676290000|2024-07-22 19:24:50|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|42
1721676300000|2024-07-22 19:25:00|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|85
1721676310000|2024-07-22 19:25:10|2224|2223.7|2224.2|2223.9|2224.3|2224|2223.9|2223.6|81
1721676320000|2024-07-22 19:25:20|2224.3|2224|2225|2224.7|2225|2224.7|2224.2|2223.9|314
1721676330000|2024-07-22 19:25:30|2224.8|2224.5|2224.6|2224.3|2225|2224.7|2224.6|2224.3|263
1721676340000|2024-07-22 19:25:40|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224.1|2223.8|44
1721676350000|2024-07-22 19:25:50|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224|2223.7|31
1721676360000|2024-07-22 19:26:00|2224.1|2223.8|2222.6|2222.3|2224.1|2223.8|2222.6|2222.3|105
1721676370000|2024-07-22 19:26:10|2222.7|2222.4|2222.3|2222|2222.8|2222.5|2222.3|2222|78
1721676380000|2024-07-22 19:26:20|2222.5|2222.2|2222.3|2222|2222.6|2222.3|2222.2|2221.9|68
1721676390000|2024-07-22 19:26:30|2222.2|2221.9|2222.3|2222|2222.4|2222.1|2222.2|2221.9|33
1721676400000|2024-07-22 19:26:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2221.7|2221.4|169
1721676410000|2024-07-22 19:26:50|2222.4|2222.1|2222|2221.7|2222.6|2222.3|2221.7|2221.4|223
1721676420000|2024-07-22 19:27:00|2221.9|2221.6|2222.1|2221.8|2222.3|2222|2221.6|2221.3|70
1721676430000|2024-07-22 19:27:10|2222|2221.7|2222.2|2221.9|2222.4|2222.1|2222|2221.7|86
1721676440000|2024-07-22 19:27:20|2222|2221.7|2221.4|2221.1|2222|2221.7|2221.2|2220.9|127
1721676450000|2024-07-22 19:27:30|2221.6|2221.3|2222.2|2221.9|2222.5|2222.2|2221.5|2221.2|330
1721676460000|2024-07-22 19:27:40|2222.1|2221.8|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|52
1721676470000|2024-07-22 19:27:50|2222.6|2222.3|2222.4|2222.1|2222.7|2222.4|2222.3|2222|138
1721676480000|2024-07-22 19:28:00|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|48
1721676490000|2024-07-22 19:28:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|36
1721676500000|2024-07-22 19:28:20|2222.5|2222.2|2222.3|2222|2222.5|2222.2|2222.1|2221.8|52
1721676510000|2024-07-22 19:28:30|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.1|2221.8|29
1721676520000|2024-07-22 19:28:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|32
1721676530000|2024-07-22 19:28:50|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|32
1721676540000|2024-07-22 19:29:00|2222.3|2222|2221.9|2221.6|2222.5|2222.2|2221.5|2221.2|126
1721676550000|2024-07-22 19:29:10|2222|2221.7|2222|2221.7|2222.1|2221.8|2221.7|2221.4|131
1721676560000|2024-07-22 19:29:20|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|25
1721676570000|2024-07-22 19:29:30|2221.7|2221.4|2221.7|2221.4|2221.9|2221.6|2221.4|2221.1|87
1721676580000|2024-07-22 19:29:40|2221.8|2221.5|2222.1|2221.8|2222.1|2221.8|2221.7|2221.4|67
1721676590000|2024-07-22 19:29:50|2222.2|2221.9|2222.5|2222.2|2222.6|2222.3|2222.1|2221.8|107
1721676600000|2024-07-22 19:30:00|2222.6|2222.3|2223|2222.7|2223|2222.7|2222.5|2222.2|115
1721676610000|2024-07-22 19:30:10|2223.1|2222.8|2223|2222.7|2223.2|2222.9|2222.8|2222.5|67
1721676620000|2024-07-22 19:30:20|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2222.8|2222.5|94
1721676630000|2024-07-22 19:30:30|2223.1|2222.8|2222.6|2222.3|2223.1|2222.8|2222.6|2222.3|49
1721676640000|2024-07-22 19:30:40|2222.3|2222|2222.1|2221.8|2222.6|2222.3|2222.1|2221.8|83
1721676650000|2024-07-22 19:30:50|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|26
1721676660000|2024-07-22 19:31:00|2222.5|2222.2|2221.6|2221.3|2222.5|2222.2|2221.5|2221.2|97
1721676670000|2024-07-22 19:31:10|2221.5|2221.2|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|53
1721676680000|2024-07-22 19:31:20|2221.9|2221.6|2222.1|2221.8|2222.3|2222|2221.9|2221.6|38
1721676690000|2024-07-22 19:31:30|2222|2221.7|2222.5|2222.2|2222.6|2222.3|2221.9|2221.6|66
1721676700000|2024-07-22 19:31:40|2222.4|2222.1|2223|2222.7|2223.1|2222.8|2222.3|2222|78
1721676710000|2024-07-22 19:31:50|2222.9|2222.6|2223.5|2223.2|2223.6|2223.3|2222.9|2222.6|128
1721676720000|2024-07-22 19:32:00|2223.6|2223.3|2224|2223.7|2224.2|2223.9|2223.5|2223.2|183
1721676730000|2024-07-22 19:32:10|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.2|2222.9|104
1721676740000|2024-07-22 19:32:20|2223.6|2223.3|2223.3|2223|2223.6|2223.3|2223.1|2222.8|88
1721676750000|2024-07-22 19:32:30|2223.4|2223.1|2223.8|2223.5|2223.8|2223.5|2223.2|2222.9|116
1721676760000|2024-07-22 19:32:40|2223.7|2223.4|2223.9|2223.6|2224.1|2223.8|2223.7|2223.4|92
1721676770000|2024-07-22 19:32:50|2224|2223.7|2224|2223.7|2224.1|2223.8|2223.9|2223.6|44
1721676780000|2024-07-22 19:33:00|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|94
1721676790000|2024-07-22 19:33:10|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.4|2224.1|100
1721676800000|2024-07-22 19:33:20|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.2|2223.9|106
1721676810000|2024-07-22 19:33:30|2224.2|2223.9|2223.9|2223.6|2224.3|2224|2223.7|2223.4|123
1721676820000|2024-07-22 19:33:40|2224|2223.7|2224.3|2224|2224.3|2224|2223.9|2223.6|31
1721676830000|2024-07-22 19:33:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.2|2223.9|47
1721676840000|2024-07-22 19:34:00|2224.4|2224.1|2223.4|2223.1|2224.4|2224.1|2223.3|2223|119
1721676850000|2024-07-22 19:34:10|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.6|2222.3|99
1721676860000|2024-07-22 19:34:20|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.4|2222.1|70
1721676870000|2024-07-22 19:34:30|2222.7|2222.4|2222.7|2222.4|2222.9|2222.6|2222.4|2222.1|53
1721676880000|2024-07-22 19:34:40|2222.6|2222.3|2222.9|2222.6|2223|2222.7|2222.6|2222.3|63
1721676890000|2024-07-22 19:34:50|2222.8|2222.5|2223.2|2222.9|2223.4|2223.1|2222.8|2222.5|40
1721676900000|2024-07-22 19:35:00|2223.3|2223|2223|2222.7|2223.3|2223|2222.9|2222.6|37
1721676910000|2024-07-22 19:35:10|2223.1|2222.8|2223.6|2223.3|2223.6|2223.3|2223|2222.7|74
1721676920000|2024-07-22 19:35:20|2223.7|2223.4|2224.2|2223.9|2224.2|2223.9|2223.7|2223.4|54
1721676930000|2024-07-22 19:35:30|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2224.1|2223.8|36
1721676940000|2024-07-22 19:35:40|2224.1|2223.8|2224.7|2224.4|2224.7|2224.4|2224.1|2223.8|53
1721676950000|2024-07-22 19:35:50|2224.6|2224.3|2224.5|2224.2|2224.8|2224.5|2224.4|2224.1|60
1721676960000|2024-07-22 19:36:00|2224.7|2224.4|2225.4|2225.1|2225.4|2225.1|2223.9|2223.6|514
1721676970000|2024-07-22 19:36:10|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.4|2224.1|170
1721676980000|2024-07-22 19:36:20|2224.9|2224.6|2224.8|2224.5|2225.2|2224.9|2224.7|2224.4|61
1721676990000|2024-07-22 19:36:30|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.7|2224.4|99
1721677000000|2024-07-22 19:36:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.3|2224|69
1721677010000|2024-07-22 19:36:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.3|2224|37
1721677020000|2024-07-22 19:37:00|2224.4|2224.1|2224.5|2224.2|2224.7|2224.4|2224.2|2223.9|107
1721677030000|2024-07-22 19:37:10|2224.6|2224.3|2225|2224.7|2225|2224.7|2224.5|2224.2|42
1721677040000|2024-07-22 19:37:20|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.7|2224.4|32
1721677050000|2024-07-22 19:37:30|2224.9|2224.6|2224.4|2224.1|2224.9|2224.6|2224.4|2224.1|143
1721677060000|2024-07-22 19:37:40|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|82
1721677070000|2024-07-22 19:37:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|61
1721677080000|2024-07-22 19:38:00|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|72
1721677090000|2024-07-22 19:38:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|39
1721677100000|2024-07-22 19:38:20|2224.8|2224.5|2224.7|2224.4|2224.9|2224.6|2224.6|2224.3|26
1721677110000|2024-07-22 19:38:30|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|31
1721677120000|2024-07-22 19:38:40|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|80
1721677130000|2024-07-22 19:38:50|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|112
1721677140000|2024-07-22 19:39:00|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|51
1721677150000|2024-07-22 19:39:10|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225|2224.7|127
1721677160000|2024-07-22 19:39:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.2|2224.9|88
1721677170000|2024-07-22 19:39:30|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2225.3|2225|119
1721677180000|2024-07-22 19:39:40|2225.4|2225.1|2226|2225.7|2226.1|2225.8|2225.4|2225.1|102
1721677190000|2024-07-22 19:39:50|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|47
1721677200000|2024-07-22 19:40:00|2226.1|2225.8|2225.7|2225.4|2226.1|2225.8|2225.6|2225.3|117
1721677210000|2024-07-22 19:40:10|2225.9|2225.6|2225.8|2225.5|2226.1|2225.8|2225.8|2225.5|43
1721677220000|2024-07-22 19:40:20|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|78
1721677230000|2024-07-22 19:40:30|2225.9|2225.6|2225.6|2225.3|2226|2225.7|2225.4|2225.1|129
1721677240000|2024-07-22 19:40:40|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.3|2225|106
1721677250000|2024-07-22 19:40:50|2225.5|2225.2|2225.6|2225.3|2225.9|2225.6|2225.4|2225.1|103
1721677260000|2024-07-22 19:41:00|2225.5|2225.2|2225.6|2225.3|2225.8|2225.5|2225.4|2225.1|58
1721677270000|2024-07-22 19:41:10|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|163
1721677280000|2024-07-22 19:41:20|2225.6|2225.3|2225.3|2225|2225.7|2225.4|2225.3|2225|87
1721677290000|2024-07-22 19:41:30|2225.2|2224.9|2224.8|2224.5|2225.2|2224.9|2224.8|2224.5|114
1721677300000|2024-07-22 19:41:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|35
1721677310000|2024-07-22 19:41:50|2224.9|2224.6|2225|2224.7|2225.3|2225|2224.9|2224.6|108
1721677320000|2024-07-22 19:42:00|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.4|2224.1|60
1721677330000|2024-07-22 19:42:10|2224.4|2224.1|2224.8|2224.5|2225|2224.7|2224.4|2224.1|84
1721677340000|2024-07-22 19:42:20|2224.7|2224.4|2224|2223.7|2224.7|2224.4|2224|2223.7|101
1721677350000|2024-07-22 19:42:30|2223.8|2223.5|2223.5|2223.2|2224|2223.7|2223.3|2223|116
1721677360000|2024-07-22 19:42:40|2223.7|2223.4|2224|2223.7|2224.1|2223.8|2223.7|2223.4|69
1721677370000|2024-07-22 19:42:50|2223.9|2223.6|2223.7|2223.4|2224|2223.7|2223.7|2223.4|32
1721677380000|2024-07-22 19:43:00|2223.6|2223.3|2223.7|2223.4|2223.8|2223.5|2223.4|2223.1|46
1721677390000|2024-07-22 19:43:10|2223.6|2223.3|2223.9|2223.6|2224|2223.7|2223.6|2223.3|54
1721677400000|2024-07-22 19:43:20|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|25
1721677410000|2024-07-22 19:43:30|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|38
1721677420000|2024-07-22 19:43:40|2223.4|2223.1|2222.8|2222.5|2223.5|2223.2|2222.8|2222.5|60
1721677430000|2024-07-22 19:43:50|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|68
1721677440000|2024-07-22 19:44:00|2222.9|2222.6|2223.7|2223.4|2223.7|2223.4|2222.9|2222.6|94
1721677450000|2024-07-22 19:44:10|2223.6|2223.3|2223.4|2223.1|2223.8|2223.5|2223.4|2223.1|56
1721677460000|2024-07-22 19:44:20|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|47
1721677470000|2024-07-22 19:44:30|2223.5|2223.2|2223.7|2223.4|2224|2223.7|2223.5|2223.2|103
1721677480000|2024-07-22 19:44:40|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|21
1721677490000|2024-07-22 19:44:50|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.2|2222.9|46
1721677500000|2024-07-22 19:45:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.5|2223.2|80
1721677510000|2024-07-22 19:45:10|2224.1|2223.8|2224.9|2224.6|2224.9|2224.6|2224.1|2223.8|311
1721677520000|2024-07-22 19:45:20|2225|2224.7|2225.7|2225.4|2226.1|2225.8|2225|2224.7|371
1721677530000|2024-07-22 19:45:30|2225.9|2225.6|2224.7|2224.4|2225.9|2225.6|2224.7|2224.4|125
1721677540000|2024-07-22 19:45:40|2224.8|2224.5|2224.6|2224.3|2225.3|2225|2224.6|2224.3|44
1721677550000|2024-07-22 19:45:50|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.6|2224.3|41
1721677560000|2024-07-22 19:46:00|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.3|2224|47
1721677570000|2024-07-22 19:46:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|48
1721677580000|2024-07-22 19:46:20|2225|2224.7|2225.3|2225|2225.4|2225.1|2224.9|2224.6|28
1721677590000|2024-07-22 19:46:30|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225|2224.7|53
1721677600000|2024-07-22 19:46:40|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.3|2225|68
1721677610000|2024-07-22 19:46:50|2225.5|2225.2|2225.1|2224.8|2225.6|2225.3|2225.1|2224.8|51
1721677620000|2024-07-22 19:47:00|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2224.9|2224.6|55
1721677630000|2024-07-22 19:47:10|2225.3|2225|2225.4|2225.1|2225.5|2225.2|2225|2224.7|72
1721677640000|2024-07-22 19:47:20|2225.3|2225|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|45
1721677650000|2024-07-22 19:47:30|2225.2|2224.9|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|37
1721677660000|2024-07-22 19:47:40|2225.1|2224.8|2225|2224.7|2225.2|2224.9|2225|2224.7|49
1721677670000|2024-07-22 19:47:50|2225.1|2224.8|2225.3|2225|2225.5|2225.2|2225.1|2224.8|51
1721677680000|2024-07-22 19:48:00|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|166
1721677690000|2024-07-22 19:48:10|2225.5|2225.2|2225.5|2225.2|2225.7|2225.4|2225.4|2225.1|55
1721677700000|2024-07-22 19:48:20|2225.4|2225.1|2225.1|2224.8|2225.6|2225.3|2225|2224.7|159
1721677710000|2024-07-22 19:48:30|2225|2224.7|2224.4|2224.1|2225.1|2224.8|2224.3|2224|49
1721677720000|2024-07-22 19:48:40|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2224.2|2223.9|37
1721677730000|2024-07-22 19:48:50|2224.3|2224|2224.1|2223.8|2224.3|2224|2224|2223.7|39
1721677740000|2024-07-22 19:49:00|2224|2223.7|2224.3|2224|2224.7|2224.4|2224|2223.7|81
1721677750000|2024-07-22 19:49:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|28
1721677760000|2024-07-22 19:49:20|2224.3|2224|2224.3|2224|2224.6|2224.3|2224.1|2223.8|98
1721677770000|2024-07-22 19:49:30|2224.1|2223.8|2223.5|2223.2|2224.2|2223.9|2223.5|2223.2|77
1721677780000|2024-07-22 19:49:40|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|61
1721677790000|2024-07-22 19:49:50|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.2|2222.9|53
1721677800000|2024-07-22 19:50:00|2223|2222.7|2223.4|2223.1|2223.6|2223.3|2222.6|2222.3|320
1721677810000|2024-07-22 19:50:10|2223.5|2223.2|2224.5|2224.2|2224.6|2224.3|2223.5|2223.2|119
1721677820000|2024-07-22 19:50:20|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224|2223.7|70
1721677830000|2024-07-22 19:50:30|2224.3|2224|2223.3|2223|2224.6|2224.3|2223.3|2223|119
1721677840000|2024-07-22 19:50:40|2223.7|2223.4|2224.5|2224.2|2224.5|2224.2|2223.7|2223.4|82
1721677850000|2024-07-22 19:50:50|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.3|2224|61
1721677860000|2024-07-22 19:51:00|2224.6|2224.3|2225|2224.7|2225.2|2224.9|2224.6|2224.3|70
1721677870000|2024-07-22 19:51:10|2225.2|2224.9|2225.8|2225.5|2225.8|2225.5|2225.1|2224.8|125
1721677880000|2024-07-22 19:51:20|2225.7|2225.4|2225.9|2225.6|2226|2225.7|2225.6|2225.3|65
1721677890000|2024-07-22 19:51:30|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.9|2225.6|136
1721677900000|2024-07-22 19:51:40|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|128
1721677910000|2024-07-22 19:51:50|2226.5|2226.2|2225.9|2225.6|2226.6|2226.3|2225.7|2225.4|127
1721677920000|2024-07-22 19:52:00|2226.2|2225.9|2225.9|2225.6|2226.4|2226.1|2225.7|2225.4|78
1721677930000|2024-07-22 19:52:10|2225.8|2225.5|2226.4|2226.1|2226.5|2226.2|2225.7|2225.4|95
1721677940000|2024-07-22 19:52:20|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.3|2226|71
1721677950000|2024-07-22 19:52:30|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.6|2226.3|161
1721677960000|2024-07-22 19:52:40|2226.8|2226.5|2226.8|2226.5|2227|2226.7|2226.7|2226.4|69
1721677970000|2024-07-22 19:52:50|2226.7|2226.4|2226.9|2226.6|2227|2226.7|2226.7|2226.4|89
1721677980000|2024-07-22 19:53:00|2227|2226.7|2226.2|2225.9|2227|2226.7|2225.8|2225.5|195
1721677990000|2024-07-22 19:53:10|2226.6|2226.3|2226.5|2226.2|2227.1|2226.8|2226.4|2226.1|116
1721678000000|2024-07-22 19:53:20|2226.6|2226.3|2226.3|2226|2226.7|2226.4|2226.2|2225.9|101
1721678010000|2024-07-22 19:53:30|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226|2225.7|57
1721678020000|2024-07-22 19:53:40|2226.5|2226.2|2226.8|2226.5|2226.9|2226.6|2226.3|2226|91
1721678030000|2024-07-22 19:53:50|2226.9|2226.6|2226.6|2226.3|2227|2226.7|2226.6|2226.3|93
1721678040000|2024-07-22 19:54:00|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.4|2226.1|74
1721678050000|2024-07-22 19:54:10|2226.2|2225.9|2225.9|2225.6|2226.6|2226.3|2225.8|2225.5|105
1721678060000|2024-07-22 19:54:20|2225.7|2225.4|2224.8|2224.5|2225.7|2225.4|2224.7|2224.4|197
1721678070000|2024-07-22 19:54:30|2224.9|2224.6|2224.7|2224.4|2225.1|2224.8|2224.7|2224.4|147
1721678080000|2024-07-22 19:54:40|2224.8|2224.5|2224.8|2224.5|2225.7|2225.4|2224.8|2224.5|180
1721678090000|2024-07-22 19:54:50|2224.7|2224.4|2224.1|2223.8|2224.8|2224.5|2223.9|2223.6|160
1721678100000|2024-07-22 19:55:00|2224.2|2223.9|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|415
1721678110000|2024-07-22 19:55:10|2224.9|2224.6|2225.8|2225.5|2226.1|2225.8|2224.9|2224.6|295
1721678120000|2024-07-22 19:55:20|2225.9|2225.6|2225.6|2225.3|2226.1|2225.8|2225.5|2225.2|307
1721678130000|2024-07-22 19:55:30|2225.2|2224.9|2225.3|2225|2225.9|2225.6|2224.9|2224.6|291
1721678140000|2024-07-22 19:55:40|2225.4|2225.1|2225.6|2225.3|2225.7|2225.4|2225.2|2224.9|208
1721678150000|2024-07-22 19:55:50|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.2|2224.9|136
1721678160000|2024-07-22 19:56:00|2225.4|2225.1|2224.4|2224.1|2225.4|2225.1|2224.4|2224.1|168
1721678170000|2024-07-22 19:56:10|2224.5|2224.2|2223.6|2223.3|2224.5|2224.2|2223.5|2223.2|726
1721678180000|2024-07-22 19:56:20|2223.7|2223.4|2223.7|2223.4|2223.9|2223.6|2223.6|2223.3|152
1721678190000|2024-07-22 19:56:30|2223.9|2223.6|2224.2|2223.9|2224.4|2224.1|2223.9|2223.6|145
1721678200000|2024-07-22 19:56:40|2224.1|2223.8|2223.3|2223|2224.2|2223.9|2223.3|2223|242
1721678210000|2024-07-22 19:56:50|2223.4|2223.1|2223.7|2223.4|2223.7|2223.4|2223.3|2223|135
1721678220000|2024-07-22 19:57:00|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2223.1|2222.8|170
1721678230000|2024-07-22 19:57:10|2223.2|2222.9|2223.2|2222.9|2223.5|2223.2|2223|2222.7|180
1721678240000|2024-07-22 19:57:20|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2222.7|2222.4|171
1721678250000|2024-07-22 19:57:30|2223|2222.7|2223.3|2223|2223.4|2223.1|2223|2222.7|178
1721678260000|2024-07-22 19:57:40|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.1|2222.8|170
1721678270000|2024-07-22 19:57:50|2223.2|2222.9|2223.3|2223|2223.4|2223.1|2223.1|2222.8|166
1721678280000|2024-07-22 19:58:00|2223.4|2223.1|2223.3|2223|2223.6|2223.3|2223.2|2222.9|258
1721678290000|2024-07-22 19:58:10|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2223|2222.7|221
1721678300000|2024-07-22 19:58:20|2222.9|2222.6|2222.8|2222.5|2223|2222.7|2222.7|2222.4|195
1721678310000|2024-07-22 19:58:30|2222.9|2222.6|2223.1|2222.8|2223.2|2222.9|2222.9|2222.6|213
1721678320000|2024-07-22 19:58:40|2223|2222.7|2222.8|2222.5|2223.2|2222.9|2222.6|2222.3|251
1721678330000|2024-07-22 19:58:50|2222.9|2222.6|2223.3|2223|2223.3|2223|2222.8|2222.5|414
1721678340000|2024-07-22 19:59:00|2223.4|2223.1|2223.2|2222.9|2223.6|2223.3|2223.1|2222.8|633
1721678350000|2024-07-22 19:59:10|2223.3|2223|2223.3|2223|2223.6|2223.3|2223.1|2222.8|596
1721678360000|2024-07-22 19:59:20|2223.4|2223.1|2223.4|2223.1|2223.8|2223.5|2223.3|2223|585
1721678370000|2024-07-22 19:59:30|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|908
1721678380000|2024-07-22 19:59:40|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.2|2222.9|1219
1721678390000|2024-07-22 19:59:50|2223.2|2222.9|2222.6|2222.3|2223.9|2223.6|2222.2|2221.9|4895
1721678400000|2024-07-22 20:00:00|2222.7|2222.4|2223|2222.7|2223.5|2223.2|2222.4|2222.1|1097
1721678410000|2024-07-22 20:00:10|2222.9|2222.6|2223.2|2222.9|2223.5|2223.2|2222.6|2222.3|196
1721678420000|2024-07-22 20:00:20|2223.1|2222.8|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|141
1721678430000|2024-07-22 20:00:30|2223.1|2222.8|2223.3|2223|2223.6|2223.3|2223.1|2222.8|167
1721678440000|2024-07-22 20:00:40|2223.4|2223.1|2223.3|2223|2223.5|2223.2|2223.3|2223|146
1721678450000|2024-07-22 20:00:50|2223.4|2223.1|2222.7|2222.4|2223.4|2223.1|2222.6|2222.3|159
1721678460000|2024-07-22 20:01:00|2222.8|2222.5|2223.7|2223.4|2223.7|2223.4|2222.8|2222.5|91
1721678470000|2024-07-22 20:01:10|2223.8|2223.5|2224.3|2224|2224.5|2224.2|2223.8|2223.5|67
1721678480000|2024-07-22 20:01:20|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.1|2223.8|87
1721678490000|2024-07-22 20:01:30|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.1|2223.8|67
1721678500000|2024-07-22 20:01:40|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|38
1721678510000|2024-07-22 20:01:50|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|62
1721678520000|2024-07-22 20:02:00|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|142
1721678530000|2024-07-22 20:02:10|2224.6|2224.3|2225|2224.7|2225.1|2224.8|2224.6|2224.3|58
1721678540000|2024-07-22 20:02:20|2225.1|2224.8|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|53
1721678550000|2024-07-22 20:02:30|2224.5|2224.2|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|67
1721678560000|2024-07-22 20:02:40|2224.7|2224.4|2224.8|2224.5|2225|2224.7|2224.7|2224.4|51
1721678570000|2024-07-22 20:02:50|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|53
1721678580000|2024-07-22 20:03:00|2224.3|2224|2224.5|2224.2|2224.6|2224.3|2224.2|2223.9|36
1721678590000|2024-07-22 20:03:10|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|40
1721678600000|2024-07-22 20:03:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|14
1721678610000|2024-07-22 20:03:30|2224.5|2224.2|2224.3|2224|2224.7|2224.4|2224.3|2224|53
1721678620000|2024-07-22 20:03:40|2224.2|2223.9|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|56
1721678630000|2024-07-22 20:03:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|19
1721678640000|2024-07-22 20:04:00|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.6|2223.3|93
1721678650000|2024-07-22 20:04:10|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|40
1721678660000|2024-07-22 20:04:20|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|42
1721678670000|2024-07-22 20:04:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.4|2223.1|76
1721678680000|2024-07-22 20:04:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|31
1721678690000|2024-07-22 20:04:50|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.7|2223.4|19
1721678700000|2024-07-22 20:05:00|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.7|2223.4|39
1721678710000|2024-07-22 20:05:10|2224.1|2223.8|2224.2|2223.9|2224.4|2224.1|2224|2223.7|89
1721678720000|2024-07-22 20:05:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|21
1721678730000|2024-07-22 20:05:30|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.2|2223.9|17
1721678740000|2024-07-22 20:05:40|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|18
1721678750000|2024-07-22 20:05:50|2224.2|2223.9|2224.3|2224|2224.4|2224.1|2224.2|2223.9|12
1721678760000|2024-07-22 20:06:00|2224.2|2223.9|2224.3|2224|2224.5|2224.2|2224.2|2223.9|41
1721678770000|2024-07-22 20:06:10|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|47
1721678780000|2024-07-22 20:06:20|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|18
1721678790000|2024-07-22 20:06:30|2224.3|2224|2223.8|2223.5|2224.3|2224|2223.8|2223.5|49
1721678800000|2024-07-22 20:06:40|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|36
1721678810000|2024-07-22 20:06:50|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|33
1721678820000|2024-07-22 20:07:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|38
1721678830000|2024-07-22 20:07:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|2
1721678840000|2024-07-22 20:07:20|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|13
1721678850000|2024-07-22 20:07:30|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|22
1721678860000|2024-07-22 20:07:40|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|10
1721678870000|2024-07-22 20:07:50|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|136
1721678880000|2024-07-22 20:08:00|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|111
1721678890000|2024-07-22 20:08:10|2224.3|2224|2224|2223.7|2224.3|2224|2223.9|2223.6|170
1721678900000|2024-07-22 20:08:20|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|42
1721678910000|2024-07-22 20:08:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224|2223.7|7
1721678920000|2024-07-22 20:08:40|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|13
1721678930000|2024-07-22 20:08:50|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|68
1721678940000|2024-07-22 20:09:00|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|103
1721678950000|2024-07-22 20:09:10|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|26
1721678960000|2024-07-22 20:09:20|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|88
1721678970000|2024-07-22 20:09:30|||||||||11
1721678980000|2024-07-22 20:09:40|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|51
1721678990000|2024-07-22 20:09:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|5
1721679000000|2024-07-22 20:10:00|2224|2223.7|2223.6|2223.3|2224|2223.7|2223.6|2223.3|38
1721679010000|2024-07-22 20:10:10|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|46
1721679020000|2024-07-22 20:10:20|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|62
1721679030000|2024-07-22 20:10:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|54
1721679040000|2024-07-22 20:10:40|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|14
1721679050000|2024-07-22 20:10:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|23
1721679060000|2024-07-22 20:11:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1721679070000|2024-07-22 20:11:10|2223.7|2223.4|2223.8|2223.5|2224|2223.7|2223.7|2223.4|23
1721679080000|2024-07-22 20:11:20|||||||||2
1721679090000|2024-07-22 20:11:30|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|133
1721679100000|2024-07-22 20:11:40|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|27
1721679110000|2024-07-22 20:11:50|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|40
1721679120000|2024-07-22 20:12:00|2223.4|2223.1|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|129
1721679130000|2024-07-22 20:12:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|5
1721679140000|2024-07-22 20:12:20|||||||||8
1721679150000|2024-07-22 20:12:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|16
1721679160000|2024-07-22 20:12:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721679170000|2024-07-22 20:12:50|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|8
1721679180000|2024-07-22 20:13:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|24
1721679190000|2024-07-22 20:13:10|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|9
1721679200000|2024-07-22 20:13:20|2223.7|2223.4|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|14
1721679210000|2024-07-22 20:13:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|7
1721679220000|2024-07-22 20:13:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|19
1721679230000|2024-07-22 20:13:50|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|10
1721679240000|2024-07-22 20:14:00|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|26
1721679250000|2024-07-22 20:14:10|||||||||2
1721679260000|2024-07-22 20:14:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|13
1721679270000|2024-07-22 20:14:30|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|86
1721679280000|2024-07-22 20:14:40|||||||||4
1721679290000|2024-07-22 20:14:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|11
1721679300000|2024-07-22 20:15:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|26
1721679310000|2024-07-22 20:15:10|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.6|2222.3|37
1721679320000|2024-07-22 20:15:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|7
1721679330000|2024-07-22 20:15:30|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|29
1721679340000|2024-07-22 20:15:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|3
1721679350000|2024-07-22 20:15:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|11
1721679360000|2024-07-22 20:16:00|2222.4|2222.1|2222.8|2222.5|2223|2222.7|2222.4|2222.1|50
1721679370000|2024-07-22 20:16:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|18
1721679380000|2024-07-22 20:16:20|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|8
1721679390000|2024-07-22 20:16:30|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|4
1721679400000|2024-07-22 20:16:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|5
1721679410000|2024-07-22 20:16:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|8
1721679420000|2024-07-22 20:17:00|||||||||6
1721679430000|2024-07-22 20:17:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|13
1721679440000|2024-07-22 20:17:20|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|26
1721679450000|2024-07-22 20:17:30|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|29
1721679460000|2024-07-22 20:17:40|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|11
1721679470000|2024-07-22 20:17:50|||||||||1
1721679480000|2024-07-22 20:18:00|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|37
1721679490000|2024-07-22 20:18:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|9
1721679500000|2024-07-22 20:18:20|||||||||14
1721679510000|2024-07-22 20:18:30|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|67
1721679520000|2024-07-22 20:18:40|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|48
1721679530000|2024-07-22 20:18:50|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|6
1721679540000|2024-07-22 20:19:00|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|29
1721679550000|2024-07-22 20:19:10|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|6
1721679560000|2024-07-22 20:19:20|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|14
1721679570000|2024-07-22 20:19:30|2223|2222.7|2223.3|2223|2223.3|2223|2223|2222.7|36
1721679580000|2024-07-22 20:19:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|26
1721679590000|2024-07-22 20:19:50|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|18
1721679600000|2024-07-22 20:20:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|8
1721679610000|2024-07-22 20:20:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|18
1721679620000|2024-07-22 20:20:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|13
1721679640000|2024-07-22 20:20:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|24
1721679650000|2024-07-22 20:20:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|22
1721679660000|2024-07-22 20:21:00|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|31
1721679670000|2024-07-22 20:21:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|12
1721679680000|2024-07-22 20:21:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|10
1721679690000|2024-07-22 20:21:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|16
1721679700000|2024-07-22 20:21:40|||||||||6
1721679710000|2024-07-22 20:21:50|||||||||3
1721679720000|2024-07-22 20:22:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|10
1721679740000|2024-07-22 20:22:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|9
1721679750000|2024-07-22 20:22:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|11
1721679760000|2024-07-22 20:22:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|16
1721679770000|2024-07-22 20:22:50|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|27
1721679780000|2024-07-22 20:23:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|7
1721679790000|2024-07-22 20:23:10|||||||||1
1721679800000|2024-07-22 20:23:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|25
1721679810000|2024-07-22 20:23:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|11
1721679820000|2024-07-22 20:23:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|10
1721679830000|2024-07-22 20:23:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|18
1721679840000|2024-07-22 20:24:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|3
1721679850000|2024-07-22 20:24:10|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|40
1721679860000|2024-07-22 20:24:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|15
1721679870000|2024-07-22 20:24:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|19
1721679880000|2024-07-22 20:24:40|||||||||11
1721679890000|2024-07-22 20:24:50|2223.9|2223.6|2223.7|2223.4|2224.1|2223.8|2223.7|2223.4|46
1721679910000|2024-07-22 20:25:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|8
1721679920000|2024-07-22 20:25:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|6
1721679930000|2024-07-22 20:25:30|||||||||10
1721679940000|2024-07-22 20:25:40|2223.9|2223.6|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|53
1721679950000|2024-07-22 20:25:50|||||||||1
1721679960000|2024-07-22 20:26:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|4
1721679970000|2024-07-22 20:26:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|6
1721679980000|2024-07-22 20:26:20|||||||||5
1721680000000|2024-07-22 20:26:40|||||||||2
1721680010000|2024-07-22 20:26:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|5
1721680020000|2024-07-22 20:27:00|||||||||1
1721680040000|2024-07-22 20:27:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|7
1721680050000|2024-07-22 20:27:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|8
1721680060000|2024-07-22 20:27:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|3
1721680070000|2024-07-22 20:27:50|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|11
1721680090000|2024-07-22 20:28:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|12
1721680100000|2024-07-22 20:28:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|7
1721680110000|2024-07-22 20:28:30|||||||||16
1721680120000|2024-07-22 20:28:40|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|17
1721680130000|2024-07-22 20:28:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|13
1721680140000|2024-07-22 20:29:00|||||||||2
1721680160000|2024-07-22 20:29:20|||||||||1
1721680170000|2024-07-22 20:29:30|||||||||2
1721680180000|2024-07-22 20:29:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|9
1721680190000|2024-07-22 20:29:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|12
1721680200000|2024-07-22 20:30:00|||||||||2
1721680210000|2024-07-22 20:30:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|6
1721680220000|2024-07-22 20:30:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|6
1721680230000|2024-07-22 20:30:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|11
1721680240000|2024-07-22 20:30:40|||||||||2
1721680250000|2024-07-22 20:30:50|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|4
1721680290000|2024-07-22 20:31:30|||||||||2
1721680300000|2024-07-22 20:31:40|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|3
1721680310000|2024-07-22 20:31:50|||||||||8
1721680350000|2024-07-22 20:32:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721680360000|2024-07-22 20:32:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|5
1721680370000|2024-07-22 20:32:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|4
1721680400000|2024-07-22 20:33:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|10
1721680410000|2024-07-22 20:33:30|||||||||2
1721680430000|2024-07-22 20:33:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721680440000|2024-07-22 20:34:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1721680450000|2024-07-22 20:34:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|4
1721680470000|2024-07-22 20:34:30|||||||||2
1721680480000|2024-07-22 20:34:40|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|9
1721680490000|2024-07-22 20:34:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|18
1721680500000|2024-07-22 20:35:00|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1721680510000|2024-07-22 20:35:10|||||||||1
1721680520000|2024-07-22 20:35:20|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.3|2223|18
1721680530000|2024-07-22 20:35:30|||||||||16
1721680550000|2024-07-22 20:35:50|2223.3|2223|2223.6|2223.3|2223.6|2223.3|2223.3|2223|60
1721680560000|2024-07-22 20:36:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|9
1721680600000|2024-07-22 20:36:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|5
1721680610000|2024-07-22 20:36:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|16
1721680620000|2024-07-22 20:37:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|9
1721680630000|2024-07-22 20:37:10|||||||||1
1721680640000|2024-07-22 20:37:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1721680650000|2024-07-22 20:37:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|3
1721680660000|2024-07-22 20:37:40|||||||||1
1721680670000|2024-07-22 20:37:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|7
1721680680000|2024-07-22 20:38:00|||||||||2
1721680690000|2024-07-22 20:38:10|||||||||1
1721680700000|2024-07-22 20:38:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1721680710000|2024-07-22 20:38:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|4
1721680720000|2024-07-22 20:38:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|6
1721680730000|2024-07-22 20:38:50|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|13
1721680740000|2024-07-22 20:39:00|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2223.8|2223.5|133
1721680750000|2024-07-22 20:39:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|6
1721680760000|2024-07-22 20:39:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1721680770000|2024-07-22 20:39:30|||||||||2
1721680780000|2024-07-22 20:39:40|||||||||5
1721680790000|2024-07-22 20:39:50|||||||||1
1721680800000|2024-07-22 20:40:00|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|21
1721680810000|2024-07-22 20:40:10|||||||||1
1721680820000|2024-07-22 20:40:20|||||||||2
1721680830000|2024-07-22 20:40:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|6
1721680840000|2024-07-22 20:40:40|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1721680850000|2024-07-22 20:40:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|4
1721680860000|2024-07-22 20:41:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1721680870000|2024-07-22 20:41:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|14
1721680880000|2024-07-22 20:41:20|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|3
1721680890000|2024-07-22 20:41:30|||||||||7
1721680910000|2024-07-22 20:41:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|2
1721680920000|2024-07-22 20:42:00|||||||||3
1721680940000|2024-07-22 20:42:20|||||||||1
1721680950000|2024-07-22 20:42:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1721680960000|2024-07-22 20:42:40|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|48
1721680970000|2024-07-22 20:42:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721680990000|2024-07-22 20:43:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1721681000000|2024-07-22 20:43:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|10
1721681010000|2024-07-22 20:43:30|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|3
1721681040000|2024-07-22 20:44:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1721681060000|2024-07-22 20:44:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|9
1721681070000|2024-07-22 20:44:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|8
1721681090000|2024-07-22 20:44:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|6
1721681100000|2024-07-22 20:45:00|2224.1|2223.8|2223.8|2223.5|2224.1|2223.8|2223.8|2223.5|11
1721681110000|2024-07-22 20:45:10|||||||||2
1721681130000|2024-07-22 20:45:30|||||||||2
1721681160000|2024-07-22 20:46:00|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|7
1721681180000|2024-07-22 20:46:20|||||||||2
1721681190000|2024-07-22 20:46:30|||||||||1
1721681200000|2024-07-22 20:46:40|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|5
1721681210000|2024-07-22 20:46:50|||||||||3
1721681220000|2024-07-22 20:47:00|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|7
1721681230000|2024-07-22 20:47:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1721681300000|2024-07-22 20:48:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|9
1721681310000|2024-07-22 20:48:30|||||||||1
1721681320000|2024-07-22 20:48:40|||||||||4
1721681330000|2024-07-22 20:48:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|4
1721681340000|2024-07-22 20:49:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|4
1721681360000|2024-07-22 20:49:20|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|5
1721681380000|2024-07-22 20:49:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|4
1721681400000|2024-07-22 20:50:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1721681420000|2024-07-22 20:50:20|||||||||2
1721681430000|2024-07-22 20:50:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1721681450000|2024-07-22 20:50:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721681460000|2024-07-22 20:51:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|4
1721681470000|2024-07-22 20:51:10|||||||||1
1721681480000|2024-07-22 20:51:20|||||||||2
1721681520000|2024-07-22 20:52:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721681530000|2024-07-22 20:52:10|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1721681540000|2024-07-22 20:52:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|7
1721681550000|2024-07-22 20:52:30|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|13
1721681560000|2024-07-22 20:52:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721681570000|2024-07-22 20:52:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1721681590000|2024-07-22 20:53:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1721681600000|2024-07-22 20:53:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721681630000|2024-07-22 20:53:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|3
1721681640000|2024-07-22 20:54:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721681650000|2024-07-22 20:54:10|||||||||2
1721681670000|2024-07-22 20:54:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721681690000|2024-07-22 20:54:50|2223.9|2223.6|2223.8|2223.5|2224|2223.7|2223.8|2223.5|8
1721681720000|2024-07-22 20:55:20|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|10
1721681820000|2024-07-22 20:57:00|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1721681840000|2024-07-22 20:57:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|10
1721681850000|2024-07-22 20:57:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|2
1721681860000|2024-07-22 20:57:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|10
1721681870000|2024-07-22 20:57:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|5
1721681880000|2024-07-22 20:58:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1721681890000|2024-07-22 20:58:10|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|11
1721681910000|2024-07-22 20:58:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1721681930000|2024-07-22 20:58:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|5
1721681940000|2024-07-22 20:59:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|26
1721681960000|2024-07-22 20:59:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|14
1721681970000|2024-07-22 20:59:30|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|34
1721681980000|2024-07-22 20:59:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1721681990000|2024-07-22 20:59:50|2224.6|2224.3|2224.8|2224|2224.8|2224.3|2224.5|2224|2
1721682220000|2024-07-22 21:03:40|2225|2224.2|2225|2224.2|2225|2224.2|2225|2224.2|0
1721682230000|2024-07-22 21:03:50|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|0
1721682340000|2024-07-22 21:05:40|2224.8|2224|2224.8|2224|2224.8|2224|2224.8|2224|0
1721682490000|2024-07-22 21:08:10|2224.7|2223.9|2224.7|2223.9|2224.8|2224|2224.7|2223.9|0
1721682530000|2024-07-22 21:08:50|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|0
1721682970000|2024-07-22 21:16:10|2225|2224.2|2225|2224.2|2225|2224.2|2225|2224.2|0
1721682990000|2024-07-22 21:16:30|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|2224.9|2224.1|0
1721683010000|2024-07-22 21:16:50|2225|2224.2|2225|2224.2|2225|2224.2|2225|2224.2|0
1721683030000|2024-07-22 21:17:10|2224.8|2224|2224.8|2224|2224.8|2224|2224.8|2224|0
1721683040000|2024-07-22 21:17:20|2224.6|2223.8|2224.6|2223.8|2224.6|2223.8|2224.6|2223.8|0
1721683050000|2024-07-22 21:17:30|2224.8|2224|2224.6|2223.8|2224.8|2224|2224.6|2223.8|0
1721683070000|2024-07-22 21:17:50|2224.5|2223.7|2224.5|2223.7|2224.5|2223.7|2224.5|2223.7|0
1721683080000|2024-07-22 21:18:00|2224.4|2223.6|2224.2|2223.4|2224.4|2223.6|2224.2|2223.4|0
1721683100000|2024-07-22 21:18:20|2224.1|2223.3|2224|2223.2|2224.1|2223.3|2224|2223.2|0
1721683110000|2024-07-22 21:18:30|2223.8|2223|2224|2223.2|2224|2223.2|2223.8|2223|0
1721683120000|2024-07-22 21:18:40|2224.3|2223.5|2224.5|2223.7|2224.5|2223.7|2224.3|2223.5|0
1721683130000|2024-07-22 21:18:50|2224.4|2223.6|2224.3|2223.5|2224.4|2223.6|2224.3|2223.5|0
1721683460000|2024-07-22 21:24:20|2224.2|2223.4|2224.3|2223.5|2224.3|2223.5|2224.2|2223.4|0
1721683500000|2024-07-22 21:25:00|2224|2223.2|2223.9|2223.1|2224|2223.2|2223.9|2223.1|0
1721683520000|2024-07-22 21:25:20|2224.1|2223.3|2224|2223.2|2224.1|2223.3|2224|2223.2|0
1721683530000|2024-07-22 21:25:30|2223.7|2222.9|2223.9|2223.1|2223.9|2223.1|2223.7|2222.9|0
1721683540000|2024-07-22 21:25:40|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|0
1721683570000|2024-07-22 21:26:10|2223.8|2223|2223.8|2223|2223.8|2223|2223.8|2223|0
1721683640000|2024-07-22 21:27:20|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1721683820000|2024-07-22 21:30:20|2224.3|2223.5|2224.3|2223.5|2224.3|2223.5|2224.3|2223.5|0
1721683840000|2024-07-22 21:30:40|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|0
1721683850000|2024-07-22 21:30:50|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|0
1721683990000|2024-07-22 21:33:10|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|0
1721684060000|2024-07-22 21:34:20|2224.2|2223.4|2224.1|2223.3|2224.2|2223.4|2224.1|2223.3|0
1721684370000|2024-07-22 21:39:30|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1721684380000|2024-07-22 21:39:40|2224|2223.2|2224|2223.2|2224|2223.2|2224|2223.2|0
1721684400000|2024-07-22 21:40:00|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1721684440000|2024-07-22 21:40:40|2224|2223.2|2224|2223.2|2224|2223.2|2224|2223.2|0
1721684460000|2024-07-22 21:41:00|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1721684470000|2024-07-22 21:41:10|2224|2223.2|2224|2223.2|2224|2223.2|2224|2223.2|0
1721684670000|2024-07-22 21:44:30|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|0
1721684750000|2024-07-22 21:45:50|2224|2223.2|2224|2223.2|2224|2223.2|2224|2223.2|0
1721684790000|2024-07-22 21:46:30|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|0
1721684810000|2024-07-22 21:46:50|2224|2223.2|2224.1|2223.3|2224.1|2223.3|2224|2223.2|0
1721684820000|2024-07-22 21:47:00|2224|2223.2|2224|2223.2|2224|2223.2|2224|2223.2|0
1721684970000|2024-07-22 21:49:30|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|0
1721685080000|2024-07-22 21:51:20|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|2224.2|2223.4|0
1721685300000|2024-07-22 21:55:00|2224.3|2223.5|2224.2|2223.4|2224.3|2223.5|2224.2|2223.4|0
1721685460000|2024-07-22 21:57:40|2224.3|2223.5|2224.2|2223.4|2224.3|2223.5|2224.2|2223.4|0
1721685520000|2024-07-22 21:58:40|2224.3|2223.5|2224.3|2223.5|2224.3|2223.5|2224.3|2223.5|0
1721685590000|2024-07-22 21:59:50|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|2224.1|2223.3|0
1721685600000|2024-07-22 22:00:00|2225.1|2224.3|2224.5|2224.2|2225.1|2224.3|2224.4|2224.1|14
1721685610000|2024-07-22 22:00:10|2224.9|2224.6|2225.4|2225.1|2225.4|2225.1|2224.9|2224.6|12
1721685620000|2024-07-22 22:00:20|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|14
1721685630000|2024-07-22 22:00:30|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|7
1721685640000|2024-07-22 22:00:40|2225|2224.7|2224.9|2224.6|2225.2|2224.9|2224.9|2224.6|8
1721685660000|2024-07-22 22:01:00|2224.7|2224.4|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|14
1721685670000|2024-07-22 22:01:10|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|19
1721685680000|2024-07-22 22:01:20|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.6|2224.3|8
1721685690000|2024-07-22 22:01:30|2224.9|2224.6|2225|2224.7|2225.1|2224.8|2224.9|2224.6|9
1721685700000|2024-07-22 22:01:40|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|11
1721685710000|2024-07-22 22:01:50|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|8
1721685720000|2024-07-22 22:02:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|7
1721685730000|2024-07-22 22:02:10|||||||||4
1721685740000|2024-07-22 22:02:20|2224.8|2224.5|2224|2223.7|2224.9|2224.6|2224|2223.7|89
1721685750000|2024-07-22 22:02:30|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.8|2223.5|8
1721685760000|2024-07-22 22:02:40|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|2
1721685770000|2024-07-22 22:02:50|2224.4|2224.1|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|1
1721685780000|2024-07-22 22:03:00|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|1
1721685790000|2024-07-22 22:03:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|2
1721685800000|2024-07-22 22:03:20|||||||||1
1721685810000|2024-07-22 22:03:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1721685820000|2024-07-22 22:03:40|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1721685840000|2024-07-22 22:04:00|||||||||1
1721685850000|2024-07-22 22:04:10|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|2
1721685860000|2024-07-22 22:04:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|5
1721685870000|2024-07-22 22:04:30|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|4
1721685880000|2024-07-22 22:04:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1721685890000|2024-07-22 22:04:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1721685900000|2024-07-22 22:05:00|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|4
1721685910000|2024-07-22 22:05:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|4
1721685920000|2024-07-22 22:05:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|0
1721685930000|2024-07-22 22:05:30|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|1
1721685940000|2024-07-22 22:05:40|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|7
1721685950000|2024-07-22 22:05:50|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|0
1721685960000|2024-07-22 22:06:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721685970000|2024-07-22 22:06:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|3
1721685980000|2024-07-22 22:06:20|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1721685990000|2024-07-22 22:06:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1721686010000|2024-07-22 22:06:50|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|1
1721686020000|2024-07-22 22:07:00|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|1
1721686030000|2024-07-22 22:07:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1721686040000|2024-07-22 22:07:20|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|3
1721686050000|2024-07-22 22:07:30|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1721686070000|2024-07-22 22:07:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1721686080000|2024-07-22 22:08:00|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1721686090000|2024-07-22 22:08:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1721686100000|2024-07-22 22:08:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1721686130000|2024-07-22 22:08:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1721686140000|2024-07-22 22:09:00|||||||||3
1721686150000|2024-07-22 22:09:10|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1721686160000|2024-07-22 22:09:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1721686230000|2024-07-22 22:10:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1721686240000|2024-07-22 22:10:40|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|7
1721686260000|2024-07-22 22:11:00|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|0
1721686270000|2024-07-22 22:11:10|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|2
1721686280000|2024-07-22 22:11:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|2
1721686290000|2024-07-22 22:11:30|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1721686320000|2024-07-22 22:12:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1721686340000|2024-07-22 22:12:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1721686350000|2024-07-22 22:12:30|2226.5|2226.2|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|12
1721686360000|2024-07-22 22:12:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1721686370000|2024-07-22 22:12:50|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|0
1721686380000|2024-07-22 22:13:00|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|5
1721686400000|2024-07-22 22:13:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|7
1721686410000|2024-07-22 22:13:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|4
1721686420000|2024-07-22 22:13:40|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|11
1721686430000|2024-07-22 22:13:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|5
1721686450000|2024-07-22 22:14:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1721686460000|2024-07-22 22:14:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|3
1721686470000|2024-07-22 22:14:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|2
1721686490000|2024-07-22 22:14:50|||||||||1
1721686500000|2024-07-22 22:15:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|1
1721686510000|2024-07-22 22:15:10|||||||||2
1721686520000|2024-07-22 22:15:20|||||||||1
1721686540000|2024-07-22 22:15:40|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|0
1721686550000|2024-07-22 22:15:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|7
1721686560000|2024-07-22 22:16:00|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2227.2|2226.9|9
1721686570000|2024-07-22 22:16:10|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|23
1721686580000|2024-07-22 22:16:20|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1721686600000|2024-07-22 22:16:40|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|2
1721686610000|2024-07-22 22:16:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1721686620000|2024-07-22 22:17:00|||||||||1
1721686660000|2024-07-22 22:17:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1721686670000|2024-07-22 22:17:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1721686680000|2024-07-22 22:18:00|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|2
1721686700000|2024-07-22 22:18:20|||||||||2
1721686720000|2024-07-22 22:18:40|||||||||1
1721686730000|2024-07-22 22:18:50|||||||||1
1721686740000|2024-07-22 22:19:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|5
1721686750000|2024-07-22 22:19:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|6
1721686760000|2024-07-22 22:19:20|2227.6|2227.3|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|3
1721686770000|2024-07-22 22:19:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1721686780000|2024-07-22 22:19:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1721686790000|2024-07-22 22:19:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1721686800000|2024-07-22 22:20:00|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|5
1721686810000|2024-07-22 22:20:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|6
1721686820000|2024-07-22 22:20:20|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|0
1721686830000|2024-07-22 22:20:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|5
1721686840000|2024-07-22 22:20:40|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1721686870000|2024-07-22 22:21:10|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|4
1721686880000|2024-07-22 22:21:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1721686890000|2024-07-22 22:21:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1721686900000|2024-07-22 22:21:40|||||||||3
1721686910000|2024-07-22 22:21:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1721686920000|2024-07-22 22:22:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1721686930000|2024-07-22 22:22:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|1
1721686950000|2024-07-22 22:22:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|3
1721686970000|2024-07-22 22:22:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1721686980000|2024-07-22 22:23:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1721686990000|2024-07-22 22:23:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1721687010000|2024-07-22 22:23:30|||||||||1
1721687020000|2024-07-22 22:23:40|||||||||1
1721687030000|2024-07-22 22:23:50|||||||||3
1721687060000|2024-07-22 22:24:20|||||||||2
1721687080000|2024-07-22 22:24:40|||||||||1
1721687090000|2024-07-22 22:24:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1721687100000|2024-07-22 22:25:00|||||||||1
1721687170000|2024-07-22 22:26:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1721687190000|2024-07-22 22:26:30|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|6
1721687200000|2024-07-22 22:26:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2
1721687210000|2024-07-22 22:26:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1721687220000|2024-07-22 22:27:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|2
1721687230000|2024-07-22 22:27:10|2227|2226.7|2227|2226.7|2227|2226.7|2226.9|2226.6|2
1721687260000|2024-07-22 22:27:40|||||||||1
1721687270000|2024-07-22 22:27:50|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1721687280000|2024-07-22 22:28:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|1
1721687310000|2024-07-22 22:28:30|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1721687340000|2024-07-22 22:29:00|||||||||2
1721687370000|2024-07-22 22:29:30|||||||||1
1721687380000|2024-07-22 22:29:40|||||||||9
1721687400000|2024-07-22 22:30:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|5
1721687410000|2024-07-22 22:30:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|7
1721687430000|2024-07-22 22:30:30|||||||||2
1721687470000|2024-07-22 22:31:10|||||||||1
1721687480000|2024-07-22 22:31:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1721687490000|2024-07-22 22:31:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|7
1721687500000|2024-07-22 22:31:40|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|1
1721687540000|2024-07-22 22:32:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1721687560000|2024-07-22 22:32:40|||||||||8
1721687600000|2024-07-22 22:33:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1721687640000|2024-07-22 22:34:00|||||||||2
1721687720000|2024-07-22 22:35:20|||||||||1
1721687730000|2024-07-22 22:35:30|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|2
1721687740000|2024-07-22 22:35:40|||||||||1
1721687760000|2024-07-22 22:36:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1721687770000|2024-07-22 22:36:10|||||||||4
1721687780000|2024-07-22 22:36:20|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|11
1721687820000|2024-07-22 22:37:00|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|5
1721687830000|2024-07-22 22:37:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|4
1721687860000|2024-07-22 22:37:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1721687870000|2024-07-22 22:37:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1721687880000|2024-07-22 22:38:00|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|2
1721687940000|2024-07-22 22:39:00|||||||||2
1721687950000|2024-07-22 22:39:10|||||||||1
1721687960000|2024-07-22 22:39:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1721687970000|2024-07-22 22:39:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1721687980000|2024-07-22 22:39:40|||||||||1
1721687990000|2024-07-22 22:39:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1721688000000|2024-07-22 22:40:00|||||||||4
1721688010000|2024-07-22 22:40:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1721688020000|2024-07-22 22:40:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1721688040000|2024-07-22 22:40:40|||||||||1
1721688160000|2024-07-22 22:42:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|6
1721688170000|2024-07-22 22:42:50|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|3
1721688180000|2024-07-22 22:43:00|||||||||3
1721688190000|2024-07-22 22:43:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1721688200000|2024-07-22 22:43:20|||||||||1
1721688210000|2024-07-22 22:43:30|||||||||4
1721688240000|2024-07-22 22:44:00|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|76
1721688250000|2024-07-22 22:44:10|||||||||2
1721688260000|2024-07-22 22:44:20|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|6
1721688270000|2024-07-22 22:44:30|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|5
1721688300000|2024-07-22 22:45:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1721688310000|2024-07-22 22:45:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|5
1721688320000|2024-07-22 22:45:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1721688330000|2024-07-22 22:45:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|4
1721688340000|2024-07-22 22:45:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|12
1721688350000|2024-07-22 22:45:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|8
1721688360000|2024-07-22 22:46:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|5
1721688370000|2024-07-22 22:46:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|4
1721688380000|2024-07-22 22:46:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|6
1721688390000|2024-07-22 22:46:30|||||||||1
1721688400000|2024-07-22 22:46:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|19
1721688410000|2024-07-22 22:46:50|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|12
1721688420000|2024-07-22 22:47:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|1
1721688430000|2024-07-22 22:47:10|||||||||1
1721688440000|2024-07-22 22:47:20|||||||||6
1721688450000|2024-07-22 22:47:30|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|18
1721688460000|2024-07-22 22:47:40|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2228.9|2228.6|18
1721688470000|2024-07-22 22:47:50|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229|2228.7|24
1721688480000|2024-07-22 22:48:00|2229.1|2228.8|2229|2228.7|2229.1|2228.8|2229|2228.7|10
1721688490000|2024-07-22 22:48:10|2228.9|2228.6|2228.6|2228.3|2229|2228.7|2228.6|2228.3|25
1721688510000|2024-07-22 22:48:30|2228.7|2228.4|2229|2228.7|2229|2228.7|2228.7|2228.4|1
1721688520000|2024-07-22 22:48:40|||||||||1
1721688540000|2024-07-22 22:49:00|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|18
1721688550000|2024-07-22 22:49:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|6
1721688570000|2024-07-22 22:49:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1721688580000|2024-07-22 22:49:40|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|17
1721688600000|2024-07-22 22:50:00|||||||||2
1721688610000|2024-07-22 22:50:10|||||||||3
1721688620000|2024-07-22 22:50:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|16
1721688640000|2024-07-22 22:50:40|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|7
1721688650000|2024-07-22 22:50:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|9
1721688660000|2024-07-22 22:51:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|13
1721688680000|2024-07-22 22:51:20|2228.8|2228.5|2228.6|2228.3|2229|2228.7|2228.6|2228.3|19
1721688690000|2024-07-22 22:51:30|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|5
1721688710000|2024-07-22 22:51:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1721688720000|2024-07-22 22:52:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|2
1721688730000|2024-07-22 22:52:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1721688740000|2024-07-22 22:52:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1721688750000|2024-07-22 22:52:30|2228.9|2228.6|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|16
1721688760000|2024-07-22 22:52:40|||||||||2
1721688770000|2024-07-22 22:52:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|9
1721688780000|2024-07-22 22:53:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|6
1721688790000|2024-07-22 22:53:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|4
1721688800000|2024-07-22 22:53:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1721688810000|2024-07-22 22:53:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|5
1721688820000|2024-07-22 22:53:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|5
1721688830000|2024-07-22 22:53:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1721688840000|2024-07-22 22:54:00|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1721688850000|2024-07-22 22:54:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1721688860000|2024-07-22 22:54:20|||||||||5
1721688870000|2024-07-22 22:54:30|||||||||2
1721688890000|2024-07-22 22:54:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1721688900000|2024-07-22 22:55:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|0
1721688920000|2024-07-22 22:55:20|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1721688950000|2024-07-22 22:55:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1721688960000|2024-07-22 22:56:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1721688970000|2024-07-22 22:56:10|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|0
1721689000000|2024-07-22 22:56:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1721689010000|2024-07-22 22:56:50|||||||||1
1721689020000|2024-07-22 22:57:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1721689030000|2024-07-22 22:57:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1721689050000|2024-07-22 22:57:30|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.9|2228.6|2
1721689060000|2024-07-22 22:57:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|6
1721689110000|2024-07-22 22:58:30|||||||||2
1721689140000|2024-07-22 22:59:00|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2
1721689150000|2024-07-22 22:59:10|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2
1721689170000|2024-07-22 22:59:30|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1721689180000|2024-07-22 22:59:40|||||||||1
1721689200000|2024-07-22 23:00:00|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|5
1721689210000|2024-07-22 23:00:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|1
1721689220000|2024-07-22 23:00:20|||||||||1
1721689230000|2024-07-22 23:00:30|||||||||3
1721689250000|2024-07-22 23:00:50|||||||||2
1721689270000|2024-07-22 23:01:10|||||||||3
1721689280000|2024-07-22 23:01:20|||||||||2
1721689290000|2024-07-22 23:01:30|||||||||1
1721689310000|2024-07-22 23:01:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1721689320000|2024-07-22 23:02:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|4
1721689370000|2024-07-22 23:02:50|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|7
1721689380000|2024-07-22 23:03:00|||||||||3
1721689400000|2024-07-22 23:03:20|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|1
1721689410000|2024-07-22 23:03:30|||||||||1
1721689420000|2024-07-22 23:03:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|4
1721689430000|2024-07-22 23:03:50|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|3
1721689440000|2024-07-22 23:04:00|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|12
1721689450000|2024-07-22 23:04:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1721689460000|2024-07-22 23:04:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|5
1721689470000|2024-07-22 23:04:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|6
1721689480000|2024-07-22 23:04:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|16
1721689490000|2024-07-22 23:04:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|3
1721689500000|2024-07-22 23:05:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1721689510000|2024-07-22 23:05:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|11
1721689520000|2024-07-22 23:05:20|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1721689530000|2024-07-22 23:05:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1721689540000|2024-07-22 23:05:40|||||||||34
1721689550000|2024-07-22 23:05:50|||||||||1
1721689580000|2024-07-22 23:06:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1721689590000|2024-07-22 23:06:30|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1721689600000|2024-07-22 23:06:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1721689610000|2024-07-22 23:06:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|6
1721689630000|2024-07-22 23:07:10|||||||||1
1721689640000|2024-07-22 23:07:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|5
1721689670000|2024-07-22 23:07:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1721689680000|2024-07-22 23:08:00|||||||||3
1721689690000|2024-07-22 23:08:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.7|2227.4|6
1721689700000|2024-07-22 23:08:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1721689710000|2024-07-22 23:08:30|||||||||6
1721689740000|2024-07-22 23:09:00|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1721689760000|2024-07-22 23:09:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|5
1721689770000|2024-07-22 23:09:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|4
1721689780000|2024-07-22 23:09:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|5
1721689790000|2024-07-22 23:09:50|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|1
1721689800000|2024-07-22 23:10:00|||||||||1
1721689810000|2024-07-22 23:10:10|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|5
1721689820000|2024-07-22 23:10:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1721689830000|2024-07-22 23:10:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1721689840000|2024-07-22 23:10:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1721689850000|2024-07-22 23:10:50|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1721689860000|2024-07-22 23:11:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1721689870000|2024-07-22 23:11:10|||||||||1
1721689900000|2024-07-22 23:11:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1721689920000|2024-07-22 23:12:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1721689930000|2024-07-22 23:12:10|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1721689940000|2024-07-22 23:12:20|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1721689960000|2024-07-22 23:12:40|||||||||1
1721689970000|2024-07-22 23:12:50|||||||||1
1721689980000|2024-07-22 23:13:00|||||||||1
1721689990000|2024-07-22 23:13:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1721690010000|2024-07-22 23:13:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1721690020000|2024-07-22 23:13:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1721690030000|2024-07-22 23:13:50|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|2
1721690040000|2024-07-22 23:14:00|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|3
1721690050000|2024-07-22 23:14:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|5
1721690060000|2024-07-22 23:14:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1721690090000|2024-07-22 23:14:50|||||||||1
1721690110000|2024-07-22 23:15:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|3
1721690130000|2024-07-22 23:15:30|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|8
1721690140000|2024-07-22 23:15:40|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|2
1721690160000|2024-07-22 23:16:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1721690210000|2024-07-22 23:16:50|||||||||1
1721690300000|2024-07-22 23:18:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1721690330000|2024-07-22 23:18:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1721690340000|2024-07-22 23:19:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1721690370000|2024-07-22 23:19:30|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|5
1721690440000|2024-07-22 23:20:40|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|7
1721690450000|2024-07-22 23:20:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|6
1721690460000|2024-07-22 23:21:00|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|5
1721690480000|2024-07-22 23:21:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|5
1721690540000|2024-07-22 23:22:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1721690550000|2024-07-22 23:22:30|||||||||3
1721690560000|2024-07-22 23:22:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2
1721690590000|2024-07-22 23:23:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1721690600000|2024-07-22 23:23:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1721690630000|2024-07-22 23:23:50|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|3
1721690640000|2024-07-22 23:24:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1721690670000|2024-07-22 23:24:30|||||||||1
1721690690000|2024-07-22 23:24:50|||||||||1
1721690710000|2024-07-22 23:25:10|||||||||1
1721690740000|2024-07-22 23:25:40|||||||||2
1721690760000|2024-07-22 23:26:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1721690770000|2024-07-22 23:26:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2
1721690790000|2024-07-22 23:26:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|4
1721690880000|2024-07-22 23:28:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1721690900000|2024-07-22 23:28:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1721690950000|2024-07-22 23:29:10|||||||||1
1721690980000|2024-07-22 23:29:40|2227.5|2227.2|2228.1|2227.8|2228.1|2227.8|2227.5|2227.2|20
1721690990000|2024-07-22 23:29:50|||||||||1
1721691010000|2024-07-22 23:30:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|12
1721691020000|2024-07-22 23:30:20|||||||||3
1721691030000|2024-07-22 23:30:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1721691040000|2024-07-22 23:30:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1721691050000|2024-07-22 23:30:50|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|21
1721691070000|2024-07-22 23:31:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|7
1721691080000|2024-07-22 23:31:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|5
1721691090000|2024-07-22 23:31:30|||||||||1
1721691100000|2024-07-22 23:31:40|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|6
1721691110000|2024-07-22 23:31:50|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|2
1721691120000|2024-07-22 23:32:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1721691130000|2024-07-22 23:32:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1721691140000|2024-07-22 23:32:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|0
1721691160000|2024-07-22 23:32:40|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1721691180000|2024-07-22 23:33:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|8
1721691190000|2024-07-22 23:33:10|2228|2227.7|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|1
1721691200000|2024-07-22 23:33:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1721691210000|2024-07-22 23:33:30|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|2
1721691230000|2024-07-22 23:33:50|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1721691260000|2024-07-22 23:34:20|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1721691290000|2024-07-22 23:34:50|||||||||1
1721691300000|2024-07-22 23:35:00|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|3
1721691320000|2024-07-22 23:35:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1721691330000|2024-07-22 23:35:30|||||||||3
1721691340000|2024-07-22 23:35:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|3
1721691350000|2024-07-22 23:35:50|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|2
1721691360000|2024-07-22 23:36:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|46
1721691370000|2024-07-22 23:36:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|6
1721691380000|2024-07-22 23:36:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|4
1721691390000|2024-07-22 23:36:30|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.4|2226.1|5
1721691400000|2024-07-22 23:36:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1721691420000|2024-07-22 23:37:00|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|2
1721691430000|2024-07-22 23:37:10|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|5
1721691440000|2024-07-22 23:37:20|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|3
1721691460000|2024-07-22 23:37:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1721691470000|2024-07-22 23:37:50|||||||||1
1721691480000|2024-07-22 23:38:00|||||||||2
1721691490000|2024-07-22 23:38:10|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1721691500000|2024-07-22 23:38:20|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1721691510000|2024-07-22 23:38:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1721691540000|2024-07-22 23:39:00|||||||||1
1721691550000|2024-07-22 23:39:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|4
1721691570000|2024-07-22 23:39:30|||||||||1
1721691580000|2024-07-22 23:39:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1721691600000|2024-07-22 23:40:00|2226.6|2226.3|2226.9|2226.6|2227.1|2226.8|2226.6|2226.3|23
1721691610000|2024-07-22 23:40:10|||||||||1
1721691660000|2024-07-22 23:41:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|3
1721691670000|2024-07-22 23:41:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1721691690000|2024-07-22 23:41:30|2226.6|2226.3|2226.3|2226|2226.6|2226.3|2226.2|2225.9|11
1721691700000|2024-07-22 23:41:40|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1721691710000|2024-07-22 23:41:50|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|5
1721691720000|2024-07-22 23:42:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1721691730000|2024-07-22 23:42:10|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|4
1721691740000|2024-07-22 23:42:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1721691750000|2024-07-22 23:42:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.3|2226|4
1721691770000|2024-07-22 23:42:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1721691780000|2024-07-22 23:43:00|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1721691790000|2024-07-22 23:43:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|13
1721691800000|2024-07-22 23:43:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1721691830000|2024-07-22 23:43:50|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1721691840000|2024-07-22 23:44:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|4
1721691850000|2024-07-22 23:44:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1721691860000|2024-07-22 23:44:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1721691890000|2024-07-22 23:44:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|8
1721691900000|2024-07-22 23:45:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.5|2226.2|12
1721691910000|2024-07-22 23:45:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|6
1721691930000|2024-07-22 23:45:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1721691940000|2024-07-22 23:45:40|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.7|2226.4|3
1721691950000|2024-07-22 23:45:50|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1721691960000|2024-07-22 23:46:00|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|0
1721691970000|2024-07-22 23:46:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1721691980000|2024-07-22 23:46:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1721692000000|2024-07-22 23:46:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|2
1721692020000|2024-07-22 23:47:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|3
1721692050000|2024-07-22 23:47:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1721692060000|2024-07-22 23:47:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1721692080000|2024-07-22 23:48:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1721692100000|2024-07-22 23:48:20|||||||||1
1721692150000|2024-07-22 23:49:10|||||||||1
1721692180000|2024-07-22 23:49:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1721692190000|2024-07-22 23:49:50|||||||||1
1721692200000|2024-07-22 23:50:00|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.2|2225.9|10
1721692210000|2024-07-22 23:50:10|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|9
1721692220000|2024-07-22 23:50:20|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|3
1721692230000|2024-07-22 23:50:30|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|34
1721692240000|2024-07-22 23:50:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|4
1721692270000|2024-07-22 23:51:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|4
1721692330000|2024-07-22 23:52:10|||||||||2
1721692340000|2024-07-22 23:52:20|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|5
1721692350000|2024-07-22 23:52:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1721692370000|2024-07-22 23:52:50|||||||||1
1721692400000|2024-07-22 23:53:20|2226.3|2226|2226.7|2226.4|2226.7|2226.4|2226.3|2226|12
1721692420000|2024-07-22 23:53:40|||||||||1
1721692430000|2024-07-22 23:53:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|10
1721692440000|2024-07-22 23:54:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|24
1721692450000|2024-07-22 23:54:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|6
1721692460000|2024-07-22 23:54:20|||||||||3
1721692470000|2024-07-22 23:54:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|3
1721692480000|2024-07-22 23:54:40|||||||||2
1721692490000|2024-07-22 23:54:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|5
1721692510000|2024-07-22 23:55:10|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|8
1721692520000|2024-07-22 23:55:20|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1721692530000|2024-07-22 23:55:30|||||||||1
1721692540000|2024-07-22 23:55:40|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|1
1721692550000|2024-07-22 23:55:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1721692560000|2024-07-22 23:56:00|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2227|2226.7|1
1721692570000|2024-07-22 23:56:10|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|2
1721692580000|2024-07-22 23:56:20|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1721692590000|2024-07-22 23:56:30|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1721692610000|2024-07-22 23:56:50|||||||||3
1721692620000|2024-07-22 23:57:00|2226.9|2226.6|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|2
1721692630000|2024-07-22 23:57:10|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|2
1721692650000|2024-07-22 23:57:30|||||||||1
1721692660000|2024-07-22 23:57:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|0
1721692670000|2024-07-22 23:57:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1721692680000|2024-07-22 23:58:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1721692690000|2024-07-22 23:58:10|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|4
1721692710000|2024-07-22 23:58:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1721692720000|2024-07-22 23:58:40|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|2
1721692730000|2024-07-22 23:58:50|||||||||1
1721692770000|2024-07-22 23:59:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|3
1721692800000|2024-07-23 00:00:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|20
1721692810000|2024-07-23 00:00:10|2226.3|2226|2226.3|2226|2226.3|2226|2226.2|2225.9|9
1721692820000|2024-07-23 00:00:20|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.2|2225.9|2
1721692830000|2024-07-23 00:00:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|19
1721692840000|2024-07-23 00:00:40|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|20
1721692850000|2024-07-23 00:00:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|40
1721692860000|2024-07-23 00:01:00|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|14
1721692870000|2024-07-23 00:01:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|15
1721692880000|2024-07-23 00:01:20|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|1
1721692890000|2024-07-23 00:01:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.2|2224.9|4
1721692900000|2024-07-23 00:01:40|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1721692910000|2024-07-23 00:01:50|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|3
1721692930000|2024-07-23 00:02:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1721692940000|2024-07-23 00:02:20|||||||||2
1721692950000|2024-07-23 00:02:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1721692970000|2024-07-23 00:02:50|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1721692980000|2024-07-23 00:03:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1721693000000|2024-07-23 00:03:20|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|3
1721693020000|2024-07-23 00:03:40|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1721693030000|2024-07-23 00:03:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1721693040000|2024-07-23 00:04:00|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|1
1721693050000|2024-07-23 00:04:10|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|1
1721693060000|2024-07-23 00:04:20|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225|2224.7|1
1721693070000|2024-07-23 00:04:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1721693080000|2024-07-23 00:04:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1721693090000|2024-07-23 00:04:50|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2225.2|2224.9|0
1721693100000|2024-07-23 00:05:00|2225.4|2225.1|2225.3|2225|2225.5|2225.2|2225.3|2225|3
1721693110000|2024-07-23 00:05:10|2225.4|2225.1|2225.7|2225.4|2225.7|2225.4|2225.4|2225.1|3
1721693120000|2024-07-23 00:05:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1721693130000|2024-07-23 00:05:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1721693140000|2024-07-23 00:05:40|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|17
1721693150000|2024-07-23 00:05:50|2226.2|2225.9|2225.9|2225.6|2226.2|2225.9|2225.9|2225.6|10
1721693160000|2024-07-23 00:06:00|2225.8|2225.5|2225.3|2225|2225.8|2225.5|2225.3|2225|10
1721693170000|2024-07-23 00:06:10|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|2
1721693180000|2024-07-23 00:06:20|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|8
1721693190000|2024-07-23 00:06:30|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|1
1721693200000|2024-07-23 00:06:40|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1721693210000|2024-07-23 00:06:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1721693220000|2024-07-23 00:07:00|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|0
1721693230000|2024-07-23 00:07:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|1
1721693240000|2024-07-23 00:07:20|||||||||1
1721693250000|2024-07-23 00:07:30|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|3
1721693270000|2024-07-23 00:07:50|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|12
1721693280000|2024-07-23 00:08:00|2225.3|2225|2225.5|2225.2|2225.5|2225.2|2225.3|2225|2
1721693300000|2024-07-23 00:08:20|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|5
1721693310000|2024-07-23 00:08:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1721693330000|2024-07-23 00:08:50|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1721693340000|2024-07-23 00:09:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1721693350000|2024-07-23 00:09:10|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1721693370000|2024-07-23 00:09:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1721693380000|2024-07-23 00:09:40|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|6
1721693390000|2024-07-23 00:09:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|1
1721693400000|2024-07-23 00:10:00|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|1
1721693410000|2024-07-23 00:10:10|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|1
1721693420000|2024-07-23 00:10:20|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|0
1721693430000|2024-07-23 00:10:30|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1721693440000|2024-07-23 00:10:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1721693450000|2024-07-23 00:10:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1721693460000|2024-07-23 00:11:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1721693480000|2024-07-23 00:11:20|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|5
1721693490000|2024-07-23 00:11:30|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|11
1721693500000|2024-07-23 00:11:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1721693510000|2024-07-23 00:11:50|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|2
1721693520000|2024-07-23 00:12:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1721693550000|2024-07-23 00:12:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1721693570000|2024-07-23 00:12:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|4
1721693580000|2024-07-23 00:13:00|||||||||1
1721693620000|2024-07-23 00:13:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1721693640000|2024-07-23 00:14:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|8
1721693650000|2024-07-23 00:14:10|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|5
1721693660000|2024-07-23 00:14:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1721693670000|2024-07-23 00:14:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|7
1721693680000|2024-07-23 00:14:40|||||||||1
1721693690000|2024-07-23 00:14:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1721693700000|2024-07-23 00:15:00|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|11
1721693720000|2024-07-23 00:15:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1721693730000|2024-07-23 00:15:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|8
1721693740000|2024-07-23 00:15:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|5
1721693750000|2024-07-23 00:15:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|5
1721693770000|2024-07-23 00:16:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1721693780000|2024-07-23 00:16:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1721693790000|2024-07-23 00:16:30|2225.6|2225.3|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|3
1721693800000|2024-07-23 00:16:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1721693810000|2024-07-23 00:16:50|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1721693820000|2024-07-23 00:17:00|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1721693830000|2024-07-23 00:17:10|2225.5|2225.2|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|0
1721693850000|2024-07-23 00:17:30|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|0
1721693860000|2024-07-23 00:17:40|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|0
1721693870000|2024-07-23 00:17:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1721693880000|2024-07-23 00:18:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1721693890000|2024-07-23 00:18:10|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1721693920000|2024-07-23 00:18:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1721693930000|2024-07-23 00:18:50|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1721693940000|2024-07-23 00:19:00|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|1
1721693950000|2024-07-23 00:19:10|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1721693970000|2024-07-23 00:19:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1721693980000|2024-07-23 00:19:40|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|1
1721693990000|2024-07-23 00:19:50|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|1
1721694000000|2024-07-23 00:20:00|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1721694010000|2024-07-23 00:20:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|0
1721694020000|2024-07-23 00:20:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1721694060000|2024-07-23 00:21:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|3
1721694070000|2024-07-23 00:21:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1721694080000|2024-07-23 00:21:20|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1721694090000|2024-07-23 00:21:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1721694100000|2024-07-23 00:21:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1721694110000|2024-07-23 00:21:50|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|0
1721694120000|2024-07-23 00:22:00|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1721694130000|2024-07-23 00:22:10|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.4|2225.1|4
1721694140000|2024-07-23 00:22:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|6
1721694150000|2024-07-23 00:22:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|0
1721694180000|2024-07-23 00:23:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|0
1721694200000|2024-07-23 00:23:20|||||||||1
1721694210000|2024-07-23 00:23:30|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|2
1721694230000|2024-07-23 00:23:50|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|2
1721694240000|2024-07-23 00:24:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1721694250000|2024-07-23 00:24:10|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|0
1721694260000|2024-07-23 00:24:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1721694280000|2024-07-23 00:24:40|||||||||1
1721694300000|2024-07-23 00:25:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1721694310000|2024-07-23 00:25:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1721694320000|2024-07-23 00:25:20|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|0
1721694330000|2024-07-23 00:25:30|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|3
1721694340000|2024-07-23 00:25:40|||||||||1
1721694350000|2024-07-23 00:25:50|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|6
1721694360000|2024-07-23 00:26:00|||||||||1
1721694370000|2024-07-23 00:26:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1721694380000|2024-07-23 00:26:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|4
1721694390000|2024-07-23 00:26:30|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1721694400000|2024-07-23 00:26:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1721694420000|2024-07-23 00:27:00|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|5
1721694430000|2024-07-23 00:27:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|3
1721694440000|2024-07-23 00:27:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|0
1721694460000|2024-07-23 00:27:40|||||||||2
1721694470000|2024-07-23 00:27:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|4
1721694480000|2024-07-23 00:28:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1721694490000|2024-07-23 00:28:10|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1721694500000|2024-07-23 00:28:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1721694510000|2024-07-23 00:28:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|3
1721694520000|2024-07-23 00:28:40|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|24
1721694530000|2024-07-23 00:28:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.3|2224|7
1721694540000|2024-07-23 00:29:00|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|3
1721694550000|2024-07-23 00:29:10|||||||||3
1721694600000|2024-07-23 00:30:00|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|25
1721694640000|2024-07-23 00:30:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1721694650000|2024-07-23 00:30:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|3
1721694670000|2024-07-23 00:31:10|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|2
1721694680000|2024-07-23 00:31:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|10
1721694700000|2024-07-23 00:31:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|3
1721694720000|2024-07-23 00:32:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|3
1721694740000|2024-07-23 00:32:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|3
1721694750000|2024-07-23 00:32:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1721694760000|2024-07-23 00:32:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|9
1721694790000|2024-07-23 00:33:10|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|4
1721694810000|2024-07-23 00:33:30|||||||||1
1721694820000|2024-07-23 00:33:40|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1721694830000|2024-07-23 00:33:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1721694860000|2024-07-23 00:34:20|||||||||2
1721694890000|2024-07-23 00:34:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|3
1721694910000|2024-07-23 00:35:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1721694920000|2024-07-23 00:35:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1721694940000|2024-07-23 00:35:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|4
1721694960000|2024-07-23 00:36:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1721694970000|2024-07-23 00:36:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|3
1721694980000|2024-07-23 00:36:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|4
1721694990000|2024-07-23 00:36:30|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1721695010000|2024-07-23 00:36:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1721695020000|2024-07-23 00:37:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1721695040000|2024-07-23 00:37:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1721695080000|2024-07-23 00:38:00|||||||||2
1721695090000|2024-07-23 00:38:10|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|4
1721695100000|2024-07-23 00:38:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721695110000|2024-07-23 00:38:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1721695120000|2024-07-23 00:38:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1721695130000|2024-07-23 00:38:50|||||||||7
1721695170000|2024-07-23 00:39:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1721695190000|2024-07-23 00:39:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1721695200000|2024-07-23 00:40:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1721695210000|2024-07-23 00:40:10|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1721695230000|2024-07-23 00:40:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|4
1721695240000|2024-07-23 00:40:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|8
1721695250000|2024-07-23 00:40:50|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|2
1721695260000|2024-07-23 00:41:00|2224.3|2224|2223.7|2223.4|2224.3|2224|2223.7|2223.4|141
1721695270000|2024-07-23 00:41:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.5|2223.2|64
1721695280000|2024-07-23 00:41:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|3
1721695290000|2024-07-23 00:41:30|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1721695300000|2024-07-23 00:41:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1721695310000|2024-07-23 00:41:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|2
1721695320000|2024-07-23 00:42:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|5
1721695330000|2024-07-23 00:42:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|18
1721695340000|2024-07-23 00:42:20|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|11
1721695360000|2024-07-23 00:42:40|||||||||1
1721695370000|2024-07-23 00:42:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1721695380000|2024-07-23 00:43:00|2223.9|2223.6|2223.6|2223.3|2224.1|2223.8|2223.6|2223.3|11
1721695390000|2024-07-23 00:43:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|2
1721695410000|2024-07-23 00:43:30|||||||||3
1721695440000|2024-07-23 00:44:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|8
1721695450000|2024-07-23 00:44:10|||||||||1
1721695460000|2024-07-23 00:44:20|||||||||2
1721695470000|2024-07-23 00:44:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|4
1721695480000|2024-07-23 00:44:40|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223.1|2222.8|11
1721695490000|2024-07-23 00:44:50|||||||||1
1721695500000|2024-07-23 00:45:00|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|2
1721695510000|2024-07-23 00:45:10|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|4
1721695520000|2024-07-23 00:45:20|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|28
1721695530000|2024-07-23 00:45:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1721695540000|2024-07-23 00:45:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|4
1721695550000|2024-07-23 00:45:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1721695560000|2024-07-23 00:46:00|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|1
1721695570000|2024-07-23 00:46:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721695590000|2024-07-23 00:46:30|||||||||2
1721695600000|2024-07-23 00:46:40|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|3
1721695610000|2024-07-23 00:46:50|||||||||4
1721695620000|2024-07-23 00:47:00|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|1
1721695630000|2024-07-23 00:47:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1721695640000|2024-07-23 00:47:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|2
1721695680000|2024-07-23 00:48:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1721695690000|2024-07-23 00:48:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|7
1721695700000|2024-07-23 00:48:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1721695710000|2024-07-23 00:48:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1721695730000|2024-07-23 00:48:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1721695740000|2024-07-23 00:49:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1721695750000|2024-07-23 00:49:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1721695760000|2024-07-23 00:49:20|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1721695770000|2024-07-23 00:49:30|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|3
1721695780000|2024-07-23 00:49:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721695800000|2024-07-23 00:50:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1721695810000|2024-07-23 00:50:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|2
1721695820000|2024-07-23 00:50:20|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|3
1721695830000|2024-07-23 00:50:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|3
1721695840000|2024-07-23 00:50:40|||||||||3
1721695850000|2024-07-23 00:50:50|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1721695860000|2024-07-23 00:51:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1721695870000|2024-07-23 00:51:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|7
1721695880000|2024-07-23 00:51:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|9
1721695900000|2024-07-23 00:51:40|||||||||1
1721695920000|2024-07-23 00:52:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1721695930000|2024-07-23 00:52:10|||||||||1
1721695950000|2024-07-23 00:52:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1721695970000|2024-07-23 00:52:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1721695980000|2024-07-23 00:53:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|5
1721695990000|2024-07-23 00:53:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1721696010000|2024-07-23 00:53:30|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|3
1721696030000|2024-07-23 00:53:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1721696050000|2024-07-23 00:54:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1721696060000|2024-07-23 00:54:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|3
1721696070000|2024-07-23 00:54:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1721696120000|2024-07-23 00:55:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1721696130000|2024-07-23 00:55:30|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|2
1721696160000|2024-07-23 00:56:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|5
1721696170000|2024-07-23 00:56:10|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|3
1721696180000|2024-07-23 00:56:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1721696190000|2024-07-23 00:56:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2
1721696200000|2024-07-23 00:56:40|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1721696210000|2024-07-23 00:56:50|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|3
1721696220000|2024-07-23 00:57:00|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|4
1721696230000|2024-07-23 00:57:10|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|7
1721696240000|2024-07-23 00:57:20|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|2
1721696260000|2024-07-23 00:57:40|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|7
1721696270000|2024-07-23 00:57:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|3
1721696280000|2024-07-23 00:58:00|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.4|2223.1|3
1721696290000|2024-07-23 00:58:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721696300000|2024-07-23 00:58:20|||||||||1
1721696320000|2024-07-23 00:58:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1721696350000|2024-07-23 00:59:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721696360000|2024-07-23 00:59:20|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|6
1721696370000|2024-07-23 00:59:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1721696380000|2024-07-23 00:59:40|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|4
1721696390000|2024-07-23 00:59:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1721696400000|2024-07-23 01:00:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|6
1721696410000|2024-07-23 01:00:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721696420000|2024-07-23 01:00:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|3
1721696430000|2024-07-23 01:00:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721696440000|2024-07-23 01:00:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|4
1721696450000|2024-07-23 01:00:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|3
1721696460000|2024-07-23 01:01:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721696470000|2024-07-23 01:01:10|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1721696490000|2024-07-23 01:01:30|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|3
1721696510000|2024-07-23 01:01:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1721696520000|2024-07-23 01:02:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1721696530000|2024-07-23 01:02:10|2223.1|2222.8|2222.7|2222.4|2223.2|2222.9|2222.6|2222.3|129
1721696540000|2024-07-23 01:02:20|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.3|2222|59
1721696550000|2024-07-23 01:02:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|6
1721696560000|2024-07-23 01:02:40|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1721696570000|2024-07-23 01:02:50|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1721696580000|2024-07-23 01:03:00|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1721696590000|2024-07-23 01:03:10|||||||||1
1721696600000|2024-07-23 01:03:20|2221.3|2221|2221.8|2221.5|2221.8|2221.5|2221.2|2220.9|85
1721696610000|2024-07-23 01:03:30|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.9|2221.6|1
1721696620000|2024-07-23 01:03:40|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|3
1721696630000|2024-07-23 01:03:50|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|2
1721696640000|2024-07-23 01:04:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1721696650000|2024-07-23 01:04:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|3
1721696660000|2024-07-23 01:04:20|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|1
1721696670000|2024-07-23 01:04:30|||||||||1
1721696680000|2024-07-23 01:04:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|3
1721696690000|2024-07-23 01:04:50|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|3
1721696710000|2024-07-23 01:05:10|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|6
1721696720000|2024-07-23 01:05:20|||||||||1
1721696730000|2024-07-23 01:05:30|||||||||1
1721696740000|2024-07-23 01:05:40|||||||||1
1721696760000|2024-07-23 01:06:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1721696770000|2024-07-23 01:06:10|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1721696780000|2024-07-23 01:06:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721696810000|2024-07-23 01:06:50|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|2
1721696840000|2024-07-23 01:07:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|2
1721696850000|2024-07-23 01:07:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|3
1721696870000|2024-07-23 01:07:50|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1721696890000|2024-07-23 01:08:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1721696900000|2024-07-23 01:08:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1721696910000|2024-07-23 01:08:30|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|27
1721696920000|2024-07-23 01:08:40|2221.2|2220.9|2221.3|2221|2221.3|2221|2221.2|2220.9|11
1721696930000|2024-07-23 01:08:50|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|12
1721696940000|2024-07-23 01:09:00|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|7
1721696950000|2024-07-23 01:09:10|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|3
1721696960000|2024-07-23 01:09:20|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1721696980000|2024-07-23 01:09:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|4
1721697000000|2024-07-23 01:10:00|2221.4|2221.1|2221.3|2221|2221.5|2221.2|2221.3|2221|6
1721697010000|2024-07-23 01:10:10|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|0
1721697030000|2024-07-23 01:10:30|||||||||1
1721697040000|2024-07-23 01:10:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|5
1721697050000|2024-07-23 01:10:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1721697060000|2024-07-23 01:11:00|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.3|2221|5
1721697070000|2024-07-23 01:11:10|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|17
1721697080000|2024-07-23 01:11:20|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|5
1721697090000|2024-07-23 01:11:30|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|4
1721697100000|2024-07-23 01:11:40|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2
1721697110000|2024-07-23 01:11:50|2221.3|2221|2220.7|2220.4|2221.3|2221|2220.7|2220.4|63
1721697120000|2024-07-23 01:12:00|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|7
1721697140000|2024-07-23 01:12:20|||||||||25
1721697150000|2024-07-23 01:12:30|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|1
1721697160000|2024-07-23 01:12:40|2221.3|2221|2221.6|2221.3|2221.8|2221.5|2221.3|2221|13
1721697170000|2024-07-23 01:12:50|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|2
1721697200000|2024-07-23 01:13:20|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|2
1721697220000|2024-07-23 01:13:40|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|8
1721697230000|2024-07-23 01:13:50|2222.6|2222.3|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|6
1721697240000|2024-07-23 01:14:00|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|5
1721697250000|2024-07-23 01:14:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|3
1721697270000|2024-07-23 01:14:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|3
1721697280000|2024-07-23 01:14:40|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|2
1721697290000|2024-07-23 01:14:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1721697300000|2024-07-23 01:15:00|2223.2|2222.9|2223.4|2223.1|2223.4|2223.1|2223.2|2222.9|0
1721697310000|2024-07-23 01:15:10|2223.5|2223.2|2223|2222.7|2223.5|2223.2|2223|2222.7|6
1721697320000|2024-07-23 01:15:20|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|1
1721697330000|2024-07-23 01:15:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|5
1721697340000|2024-07-23 01:15:40|||||||||2
1721697350000|2024-07-23 01:15:50|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|3
1721697360000|2024-07-23 01:16:00|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.7|2222.4|14
1721697370000|2024-07-23 01:16:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|3
1721697380000|2024-07-23 01:16:20|||||||||2
1721697400000|2024-07-23 01:16:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2
1721697410000|2024-07-23 01:16:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|4
1721697420000|2024-07-23 01:17:00|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|3
1721697430000|2024-07-23 01:17:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1721697440000|2024-07-23 01:17:20|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|4
1721697460000|2024-07-23 01:17:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1721697470000|2024-07-23 01:17:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1721697480000|2024-07-23 01:18:00|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1721697490000|2024-07-23 01:18:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|5
1721697500000|2024-07-23 01:18:20|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|4
1721697510000|2024-07-23 01:18:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1721697520000|2024-07-23 01:18:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1721697530000|2024-07-23 01:18:50|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|5
1721697540000|2024-07-23 01:19:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721697550000|2024-07-23 01:19:10|||||||||2
1721697560000|2024-07-23 01:19:20|2223.2|2222.9|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|8
1721697570000|2024-07-23 01:19:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1721697580000|2024-07-23 01:19:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1721697600000|2024-07-23 01:20:00|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|7
1721697610000|2024-07-23 01:20:10|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|6
1721697620000|2024-07-23 01:20:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1721697630000|2024-07-23 01:20:30|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|5
1721697640000|2024-07-23 01:20:40|||||||||1
1721697650000|2024-07-23 01:20:50|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1721697660000|2024-07-23 01:21:00|2223|2222.7|2223.2|2222.9|2223.3|2223|2223|2222.7|2
1721697670000|2024-07-23 01:21:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|0
1721697680000|2024-07-23 01:21:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1721697690000|2024-07-23 01:21:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1721697720000|2024-07-23 01:22:00|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2223.1|2222.8|3
1721697730000|2024-07-23 01:22:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721697740000|2024-07-23 01:22:20|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1721697750000|2024-07-23 01:22:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721697760000|2024-07-23 01:22:40|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|8
1721697780000|2024-07-23 01:23:00|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|2
1721697810000|2024-07-23 01:23:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721697820000|2024-07-23 01:23:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|0
1721697830000|2024-07-23 01:23:50|2223.4|2223.1|2223.7|2223.4|2223.8|2223.5|2223.4|2223.1|2
1721697840000|2024-07-23 01:24:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|2
1721697850000|2024-07-23 01:24:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721697870000|2024-07-23 01:24:30|2224.3|2224|2224.4|2224.1|2224.5|2224.2|2224.3|2224|6
1721697880000|2024-07-23 01:24:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721697890000|2024-07-23 01:24:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|9
1721697900000|2024-07-23 01:25:00|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|3
1721697920000|2024-07-23 01:25:20|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|12
1721697930000|2024-07-23 01:25:30|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|4
1721697940000|2024-07-23 01:25:40|2224.9|2224.6|2225.1|2224.8|2225.1|2224.8|2224.9|2224.6|4
1721697950000|2024-07-23 01:25:50|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|6
1721697960000|2024-07-23 01:26:00|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1721697970000|2024-07-23 01:26:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1721697990000|2024-07-23 01:26:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1721698000000|2024-07-23 01:26:40|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|5
1721698010000|2024-07-23 01:26:50|||||||||7
1721698040000|2024-07-23 01:27:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|5
1721698060000|2024-07-23 01:27:40|||||||||1
1721698080000|2024-07-23 01:28:00|||||||||1
1721698090000|2024-07-23 01:28:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1721698120000|2024-07-23 01:28:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|4
1721698140000|2024-07-23 01:29:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1721698150000|2024-07-23 01:29:10|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|2
1721698160000|2024-07-23 01:29:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|9
1721698170000|2024-07-23 01:29:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1721698180000|2024-07-23 01:29:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|3
1721698190000|2024-07-23 01:29:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1721698200000|2024-07-23 01:30:00|2225|2224.7|2225|2224.7|2225.1|2224.8|2225|2224.7|2
1721698210000|2024-07-23 01:30:10|2224.9|2224.6|2224.8|2224.5|2225|2224.7|2224.8|2224.5|4
1721698220000|2024-07-23 01:30:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1721698230000|2024-07-23 01:30:30|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|3
1721698240000|2024-07-23 01:30:40|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|8
1721698250000|2024-07-23 01:30:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721698260000|2024-07-23 01:31:00|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|5
1721698270000|2024-07-23 01:31:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1721698280000|2024-07-23 01:31:20|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|2
1721698310000|2024-07-23 01:31:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|4
1721698330000|2024-07-23 01:32:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1721698340000|2024-07-23 01:32:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1721698350000|2024-07-23 01:32:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1721698360000|2024-07-23 01:32:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|0
1721698370000|2024-07-23 01:32:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1721698390000|2024-07-23 01:33:10|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|0
1721698400000|2024-07-23 01:33:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1721698410000|2024-07-23 01:33:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|2
1721698450000|2024-07-23 01:34:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1721698460000|2024-07-23 01:34:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1721698510000|2024-07-23 01:35:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|10
1721698520000|2024-07-23 01:35:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721698530000|2024-07-23 01:35:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721698540000|2024-07-23 01:35:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1721698550000|2024-07-23 01:35:50|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|2
1721698570000|2024-07-23 01:36:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1721698580000|2024-07-23 01:36:20|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|2
1721698590000|2024-07-23 01:36:30|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1721698600000|2024-07-23 01:36:40|||||||||1
1721698610000|2024-07-23 01:36:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|4
1721698620000|2024-07-23 01:37:00|2223.7|2223.4|2223.3|2223|2223.7|2223.4|2223.3|2223|1
1721698640000|2024-07-23 01:37:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1721698650000|2024-07-23 01:37:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|11
1721698660000|2024-07-23 01:37:40|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|3
1721698670000|2024-07-23 01:37:50|2222.8|2222.5|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|6
1721698680000|2024-07-23 01:38:00|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|4
1721698690000|2024-07-23 01:38:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|2
1721698700000|2024-07-23 01:38:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|2
1721698720000|2024-07-23 01:38:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|3
1721698730000|2024-07-23 01:38:50|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1721698740000|2024-07-23 01:39:00|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1721698750000|2024-07-23 01:39:10|2222.8|2222.5|2222.9|2222.6|2223|2222.7|2222.8|2222.5|5
1721698770000|2024-07-23 01:39:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2
1721698780000|2024-07-23 01:39:40|2222.9|2222.6|2223.2|2222.9|2223.2|2222.9|2222.9|2222.6|2
1721698790000|2024-07-23 01:39:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721698800000|2024-07-23 01:40:00|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1721698810000|2024-07-23 01:40:10|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1721698820000|2024-07-23 01:40:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1721698830000|2024-07-23 01:40:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1721698840000|2024-07-23 01:40:40|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1721698850000|2024-07-23 01:40:50|||||||||1
1721698860000|2024-07-23 01:41:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1721698870000|2024-07-23 01:41:10|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|1
1721698890000|2024-07-23 01:41:30|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1721698900000|2024-07-23 01:41:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1721698910000|2024-07-23 01:41:50|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|2
1721698920000|2024-07-23 01:42:00|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1721698930000|2024-07-23 01:42:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1721698940000|2024-07-23 01:42:20|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|13
1721698950000|2024-07-23 01:42:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|1
1721698960000|2024-07-23 01:42:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1721698970000|2024-07-23 01:42:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|4
1721698980000|2024-07-23 01:43:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721698990000|2024-07-23 01:43:10|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|1
1721699020000|2024-07-23 01:43:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1721699060000|2024-07-23 01:44:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1721699070000|2024-07-23 01:44:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1721699080000|2024-07-23 01:44:40|2223.1|2222.8|2223.3|2223|2223.3|2223|2223|2222.7|0
1721699090000|2024-07-23 01:44:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721699100000|2024-07-23 01:45:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721699130000|2024-07-23 01:45:30|||||||||4
1721699150000|2024-07-23 01:45:50|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2223.1|2222.8|5
1721699160000|2024-07-23 01:46:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721699180000|2024-07-23 01:46:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1721699190000|2024-07-23 01:46:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721699200000|2024-07-23 01:46:40|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|3
1721699210000|2024-07-23 01:46:50|||||||||3
1721699220000|2024-07-23 01:47:00|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|0
1721699230000|2024-07-23 01:47:10|||||||||2
1721699240000|2024-07-23 01:47:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721699250000|2024-07-23 01:47:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1721699280000|2024-07-23 01:48:00|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|2
1721699290000|2024-07-23 01:48:10|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|4
1721699300000|2024-07-23 01:48:20|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|1
1721699320000|2024-07-23 01:48:40|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|3
1721699340000|2024-07-23 01:49:00|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|1
1721699360000|2024-07-23 01:49:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|3
1721699370000|2024-07-23 01:49:30|||||||||2
1721699390000|2024-07-23 01:49:50|||||||||2
1721699440000|2024-07-23 01:50:40|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|3
1721699450000|2024-07-23 01:50:50|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1721699460000|2024-07-23 01:51:00|||||||||1
1721699470000|2024-07-23 01:51:10|||||||||1
1721699480000|2024-07-23 01:51:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|7
1721699490000|2024-07-23 01:51:30|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|3
1721699500000|2024-07-23 01:51:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1721699510000|2024-07-23 01:51:50|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1721699520000|2024-07-23 01:52:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|2
1721699550000|2024-07-23 01:52:30|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1721699560000|2024-07-23 01:52:40|||||||||1
1721699570000|2024-07-23 01:52:50|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.9|2222.6|0
1721699580000|2024-07-23 01:53:00|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|5
1721699600000|2024-07-23 01:53:20|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|1
1721699650000|2024-07-23 01:54:10|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|1
1721699660000|2024-07-23 01:54:20|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1721699670000|2024-07-23 01:54:30|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721699680000|2024-07-23 01:54:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|3
1721699700000|2024-07-23 01:55:00|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1721699710000|2024-07-23 01:55:10|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|3
1721699720000|2024-07-23 01:55:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721699730000|2024-07-23 01:55:30|2223|2222.7|2223.4|2223.1|2223.4|2223.1|2222.9|2222.6|10
1721699740000|2024-07-23 01:55:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1721699750000|2024-07-23 01:55:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1721699760000|2024-07-23 01:56:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721699780000|2024-07-23 01:56:20|||||||||3
1721699790000|2024-07-23 01:56:30|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1721699810000|2024-07-23 01:56:50|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|20
1721699820000|2024-07-23 01:57:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1721699830000|2024-07-23 01:57:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721699850000|2024-07-23 01:57:30|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1721699870000|2024-07-23 01:57:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1721699880000|2024-07-23 01:58:00|2223.5|2223.2|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|2
1721699900000|2024-07-23 01:58:20|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.7|2223.4|3
1721699910000|2024-07-23 01:58:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1721699920000|2024-07-23 01:58:40|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|9
1721699930000|2024-07-23 01:58:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1721699940000|2024-07-23 01:59:00|2224.3|2224|2224.7|2224.4|2224.7|2224.4|2224.3|2224|4
1721699950000|2024-07-23 01:59:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|4
1721699960000|2024-07-23 01:59:20|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|6
1721699970000|2024-07-23 01:59:30|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.3|2224|20
1721699990000|2024-07-23 01:59:50|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1721700000000|2024-07-23 02:00:00|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|7
1721700010000|2024-07-23 02:00:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1721700020000|2024-07-23 02:00:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721700030000|2024-07-23 02:00:30|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|11
1721700040000|2024-07-23 02:00:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|3
1721700050000|2024-07-23 02:00:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1721700070000|2024-07-23 02:01:10|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|3
1721700080000|2024-07-23 02:01:20|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|5
1721700090000|2024-07-23 02:01:30|||||||||1
1721700110000|2024-07-23 02:01:50|2224|2223.7|2224.3|2224|2224.3|2224|2223.9|2223.6|5
1721700120000|2024-07-23 02:02:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1721700130000|2024-07-23 02:02:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|7
1721700140000|2024-07-23 02:02:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1721700150000|2024-07-23 02:02:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1721700160000|2024-07-23 02:02:40|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1721700170000|2024-07-23 02:02:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1721700180000|2024-07-23 02:03:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1721700210000|2024-07-23 02:03:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1721700220000|2024-07-23 02:03:40|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721700230000|2024-07-23 02:03:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1721700240000|2024-07-23 02:04:00|2224.4|2224.1|2224.6|2224.3|2224.7|2224.4|2224.4|2224.1|2
1721700250000|2024-07-23 02:04:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1721700260000|2024-07-23 02:04:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721700270000|2024-07-23 02:04:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1721700290000|2024-07-23 02:04:50|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|4
1721700300000|2024-07-23 02:05:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|3
1721700310000|2024-07-23 02:05:10|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|3
1721700330000|2024-07-23 02:05:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|4
1721700340000|2024-07-23 02:05:40|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|4
1721700350000|2024-07-23 02:05:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1721700360000|2024-07-23 02:06:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1721700400000|2024-07-23 02:06:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1721700410000|2024-07-23 02:06:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|5
1721700420000|2024-07-23 02:07:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|0
1721700460000|2024-07-23 02:07:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1721700480000|2024-07-23 02:08:00|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|2
1721700490000|2024-07-23 02:08:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|4
1721700500000|2024-07-23 02:08:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1721700540000|2024-07-23 02:09:00|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|8
1721700550000|2024-07-23 02:09:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1721700560000|2024-07-23 02:09:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1721700570000|2024-07-23 02:09:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721700600000|2024-07-23 02:10:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1721700610000|2024-07-23 02:10:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1721700630000|2024-07-23 02:10:30|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1721700640000|2024-07-23 02:10:40|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|0
1721700680000|2024-07-23 02:11:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721700690000|2024-07-23 02:11:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|7
1721700710000|2024-07-23 02:11:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|5
1721700720000|2024-07-23 02:12:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1721700730000|2024-07-23 02:12:10|2224|2223.7|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|0
1721700760000|2024-07-23 02:12:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721700770000|2024-07-23 02:12:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721700780000|2024-07-23 02:13:00|||||||||1
1721700790000|2024-07-23 02:13:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721700820000|2024-07-23 02:13:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|3
1721700830000|2024-07-23 02:13:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1721700840000|2024-07-23 02:14:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721700850000|2024-07-23 02:14:10|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|1
1721700860000|2024-07-23 02:14:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1721700880000|2024-07-23 02:14:40|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1721700890000|2024-07-23 02:14:50|||||||||1
1721700900000|2024-07-23 02:15:00|||||||||2
1721700910000|2024-07-23 02:15:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1721700940000|2024-07-23 02:15:40|2223|2222.7|2223.2|2222.9|2223.3|2223|2223|2222.7|5
1721700960000|2024-07-23 02:16:00|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223|2222.7|2
1721700970000|2024-07-23 02:16:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1721700980000|2024-07-23 02:16:20|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|1
1721700990000|2024-07-23 02:16:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2
1721701000000|2024-07-23 02:16:40|||||||||2
1721701010000|2024-07-23 02:16:50|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1721701020000|2024-07-23 02:17:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|5
1721701040000|2024-07-23 02:17:20|||||||||2
1721701060000|2024-07-23 02:17:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1721701090000|2024-07-23 02:18:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1721701100000|2024-07-23 02:18:20|||||||||1
1721701110000|2024-07-23 02:18:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1721701120000|2024-07-23 02:18:40|||||||||1
1721701130000|2024-07-23 02:18:50|||||||||1
1721701140000|2024-07-23 02:19:00|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|4
1721701200000|2024-07-23 02:20:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1721701210000|2024-07-23 02:20:10|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|3
1721701220000|2024-07-23 02:20:20|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|1
1721701240000|2024-07-23 02:20:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1721701260000|2024-07-23 02:21:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1721701270000|2024-07-23 02:21:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1721701280000|2024-07-23 02:21:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1721701290000|2024-07-23 02:21:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|1
1721701310000|2024-07-23 02:21:50|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|4
1721701320000|2024-07-23 02:22:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721701330000|2024-07-23 02:22:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721701340000|2024-07-23 02:22:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1721701350000|2024-07-23 02:22:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|1
1721701360000|2024-07-23 02:22:40|||||||||1
1721701370000|2024-07-23 02:22:50|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1721701380000|2024-07-23 02:23:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224|2223.7|20
1721701390000|2024-07-23 02:23:10|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|11
1721701400000|2024-07-23 02:23:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1721701420000|2024-07-23 02:23:40|2224.2|2223.9|2223.9|2223.6|2224.3|2224|2223.9|2223.6|8
1721701440000|2024-07-23 02:24:00|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1721701460000|2024-07-23 02:24:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1721701470000|2024-07-23 02:24:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1721701480000|2024-07-23 02:24:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1721701500000|2024-07-23 02:25:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721701510000|2024-07-23 02:25:10|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|6
1721701520000|2024-07-23 02:25:20|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|2
1721701530000|2024-07-23 02:25:30|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|2
1721701540000|2024-07-23 02:25:40|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1721701550000|2024-07-23 02:25:50|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|3
1721701560000|2024-07-23 02:26:00|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1721701580000|2024-07-23 02:26:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1721701590000|2024-07-23 02:26:30|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1721701600000|2024-07-23 02:26:40|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1721701610000|2024-07-23 02:26:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1721701620000|2024-07-23 02:27:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1721701650000|2024-07-23 02:27:30|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|9
1721701660000|2024-07-23 02:27:40|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|7
1721701670000|2024-07-23 02:27:50|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|15
1721701680000|2024-07-23 02:28:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1721701690000|2024-07-23 02:28:10|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|12
1721701700000|2024-07-23 02:28:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2
1721701710000|2024-07-23 02:28:30|2223.9|2223.6|2224.1|2223.8|2224.2|2223.9|2223.9|2223.6|2
1721701740000|2024-07-23 02:29:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1721701760000|2024-07-23 02:29:20|||||||||1
1721701770000|2024-07-23 02:29:30|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|1
1721701780000|2024-07-23 02:29:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1721701790000|2024-07-23 02:29:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721701800000|2024-07-23 02:30:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1721701810000|2024-07-23 02:30:10|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1721701820000|2024-07-23 02:30:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721701860000|2024-07-23 02:31:00|2224.3|2224|2224.3|2224|2224.4|2224.1|2224.3|2224|1
1721701880000|2024-07-23 02:31:20|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1721701890000|2024-07-23 02:31:30|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1721701910000|2024-07-23 02:31:50|||||||||1
1721701930000|2024-07-23 02:32:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721701970000|2024-07-23 02:32:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1721701980000|2024-07-23 02:33:00|2224.2|2223.9|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1721701990000|2024-07-23 02:33:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1721702000000|2024-07-23 02:33:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1721702010000|2024-07-23 02:33:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1721702040000|2024-07-23 02:34:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1721702060000|2024-07-23 02:34:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|1
1721702070000|2024-07-23 02:34:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1721702080000|2024-07-23 02:34:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1721702100000|2024-07-23 02:35:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1721702120000|2024-07-23 02:35:20|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1721702140000|2024-07-23 02:35:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|3
1721702160000|2024-07-23 02:36:00|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1721702170000|2024-07-23 02:36:10|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1721702190000|2024-07-23 02:36:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1721702200000|2024-07-23 02:36:40|||||||||1
1721702210000|2024-07-23 02:36:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1721702230000|2024-07-23 02:37:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1721702240000|2024-07-23 02:37:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721702250000|2024-07-23 02:37:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721702260000|2024-07-23 02:37:40|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|2
1721702270000|2024-07-23 02:37:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1721702280000|2024-07-23 02:38:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2
1721702290000|2024-07-23 02:38:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|2
1721702300000|2024-07-23 02:38:20|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1721702310000|2024-07-23 02:38:30|||||||||1
1721702320000|2024-07-23 02:38:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1721702330000|2024-07-23 02:38:50|||||||||1
1721702350000|2024-07-23 02:39:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721702370000|2024-07-23 02:39:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1721702390000|2024-07-23 02:39:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1721702430000|2024-07-23 02:40:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1721702440000|2024-07-23 02:40:40|||||||||1
1721702460000|2024-07-23 02:41:00|||||||||5
1721702480000|2024-07-23 02:41:20|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1721702540000|2024-07-23 02:42:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|6
1721702560000|2024-07-23 02:42:40|||||||||4
1721702610000|2024-07-23 02:43:30|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1721702620000|2024-07-23 02:43:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1721702680000|2024-07-23 02:44:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|4
1721702710000|2024-07-23 02:45:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1721702730000|2024-07-23 02:45:30|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|16
1721702740000|2024-07-23 02:45:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1721702750000|2024-07-23 02:45:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1721702770000|2024-07-23 02:46:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1721702780000|2024-07-23 02:46:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1721702840000|2024-07-23 02:47:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1721702850000|2024-07-23 02:47:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721702860000|2024-07-23 02:47:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721702880000|2024-07-23 02:48:00|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|2
1721702890000|2024-07-23 02:48:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1721702910000|2024-07-23 02:48:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|5
1721702930000|2024-07-23 02:48:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|5
1721702940000|2024-07-23 02:49:00|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1721702950000|2024-07-23 02:49:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1721703010000|2024-07-23 02:50:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1721703020000|2024-07-23 02:50:20|||||||||1
1721703030000|2024-07-23 02:50:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1721703090000|2024-07-23 02:51:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|3
1721703100000|2024-07-23 02:51:40|||||||||1
1721703110000|2024-07-23 02:51:50|||||||||2
1721703120000|2024-07-23 02:52:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|4
1721703140000|2024-07-23 02:52:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|8
1721703170000|2024-07-23 02:52:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1721703190000|2024-07-23 02:53:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1721703200000|2024-07-23 02:53:20|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1721703210000|2024-07-23 02:53:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1721703250000|2024-07-23 02:54:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1721703280000|2024-07-23 02:54:40|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|2
1721703300000|2024-07-23 02:55:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1721703310000|2024-07-23 02:55:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1721703330000|2024-07-23 02:55:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|1
1721703340000|2024-07-23 02:55:40|2225.2|2224.9|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1721703360000|2024-07-23 02:56:00|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|3
1721703370000|2024-07-23 02:56:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1721703380000|2024-07-23 02:56:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|3
1721703390000|2024-07-23 02:56:30|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1721703400000|2024-07-23 02:56:40|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|0
1721703420000|2024-07-23 02:57:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1721703430000|2024-07-23 02:57:10|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|1
1721703440000|2024-07-23 02:57:20|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|7
1721703450000|2024-07-23 02:57:30|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|1
1721703480000|2024-07-23 02:58:00|||||||||9
1721703490000|2024-07-23 02:58:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.8|2224.5|1
1721703500000|2024-07-23 02:58:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1721703510000|2024-07-23 02:58:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1721703520000|2024-07-23 02:58:40|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|5
1721703530000|2024-07-23 02:58:50|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1721703540000|2024-07-23 02:59:00|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1721703550000|2024-07-23 02:59:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1721703570000|2024-07-23 02:59:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1721703580000|2024-07-23 02:59:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1721703590000|2024-07-23 02:59:50|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|13
1721703600000|2024-07-23 03:00:00|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|1
1721703610000|2024-07-23 03:00:10|||||||||1
1721703620000|2024-07-23 03:00:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|2
1721703630000|2024-07-23 03:00:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|3
1721703650000|2024-07-23 03:00:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1721703660000|2024-07-23 03:01:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1721703670000|2024-07-23 03:01:10|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|1
1721703690000|2024-07-23 03:01:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721703700000|2024-07-23 03:01:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721703710000|2024-07-23 03:01:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1721703740000|2024-07-23 03:02:20|||||||||1
1721703750000|2024-07-23 03:02:30|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1721703760000|2024-07-23 03:02:40|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|1
1721703780000|2024-07-23 03:03:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721703790000|2024-07-23 03:03:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1721703800000|2024-07-23 03:03:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1721703840000|2024-07-23 03:04:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1721703870000|2024-07-23 03:04:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721703890000|2024-07-23 03:04:50|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|0
1721703910000|2024-07-23 03:05:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|5
1721703940000|2024-07-23 03:05:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|10
1721703950000|2024-07-23 03:05:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1721703960000|2024-07-23 03:06:00|||||||||1
1721704010000|2024-07-23 03:06:50|||||||||1
1721704040000|2024-07-23 03:07:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1721704050000|2024-07-23 03:07:30|||||||||6
1721704060000|2024-07-23 03:07:40|||||||||8
1721704080000|2024-07-23 03:08:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1721704090000|2024-07-23 03:08:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|16
1721704100000|2024-07-23 03:08:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1721704140000|2024-07-23 03:09:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1721704160000|2024-07-23 03:09:20|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|6
1721704170000|2024-07-23 03:09:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1721704180000|2024-07-23 03:09:40|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|2
1721704190000|2024-07-23 03:09:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1721704210000|2024-07-23 03:10:10|||||||||1
1721704220000|2024-07-23 03:10:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|3
1721704230000|2024-07-23 03:10:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721704260000|2024-07-23 03:11:00|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|3
1721704270000|2024-07-23 03:11:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|3
1721704280000|2024-07-23 03:11:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1721704310000|2024-07-23 03:11:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721704330000|2024-07-23 03:12:10|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1721704350000|2024-07-23 03:12:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721704360000|2024-07-23 03:12:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1721704370000|2024-07-23 03:12:50|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|0
1721704390000|2024-07-23 03:13:10|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|2
1721704400000|2024-07-23 03:13:20|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|4
1721704450000|2024-07-23 03:14:10|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1721704460000|2024-07-23 03:14:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1721704470000|2024-07-23 03:14:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1721704480000|2024-07-23 03:14:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2
1721704490000|2024-07-23 03:14:50|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1721704500000|2024-07-23 03:15:00|||||||||1
1721704510000|2024-07-23 03:15:10|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.3|2223|3
1721704520000|2024-07-23 03:15:20|||||||||1
1721704530000|2024-07-23 03:15:30|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223.1|2222.8|7
1721704540000|2024-07-23 03:15:40|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|19
1721704550000|2024-07-23 03:15:50|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|0
1721704560000|2024-07-23 03:16:00|2223.2|2222.9|2221.4|2221.1|2223.2|2222.9|2221.3|2221|48
1721704570000|2024-07-23 03:16:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|8
1721704580000|2024-07-23 03:16:20|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1721704590000|2024-07-23 03:16:30|2221.7|2221.4|2222.2|2221.9|2222.2|2221.9|2221.7|2221.4|1
1721704600000|2024-07-23 03:16:40|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.1|2221.8|5
1721704610000|2024-07-23 03:16:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1721704620000|2024-07-23 03:17:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1721704630000|2024-07-23 03:17:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|3
1721704640000|2024-07-23 03:17:20|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|7
1721704650000|2024-07-23 03:17:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222|2221.7|2
1721704660000|2024-07-23 03:17:40|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1721704670000|2024-07-23 03:17:50|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1721704680000|2024-07-23 03:18:00|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|9
1721704690000|2024-07-23 03:18:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1721704700000|2024-07-23 03:18:20|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|1
1721704710000|2024-07-23 03:18:30|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1721704720000|2024-07-23 03:18:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1721704730000|2024-07-23 03:18:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1721704740000|2024-07-23 03:19:00|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|0
1721704750000|2024-07-23 03:19:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|11
1721704770000|2024-07-23 03:19:30|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1721704780000|2024-07-23 03:19:40|||||||||1
1721704800000|2024-07-23 03:20:00|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1721704810000|2024-07-23 03:20:10|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|6
1721704820000|2024-07-23 03:20:20|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|3
1721704830000|2024-07-23 03:20:30|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|3
1721704860000|2024-07-23 03:21:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|8
1721704870000|2024-07-23 03:21:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1721704880000|2024-07-23 03:21:20|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1721704890000|2024-07-23 03:21:30|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|3
1721704900000|2024-07-23 03:21:40|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|1
1721704930000|2024-07-23 03:22:10|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|2
1721704940000|2024-07-23 03:22:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|0
1721704950000|2024-07-23 03:22:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1721704960000|2024-07-23 03:22:40|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|3
1721704970000|2024-07-23 03:22:50|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|1
1721704980000|2024-07-23 03:23:00|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.3|2221|8
1721704990000|2024-07-23 03:23:10|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|3
1721705000000|2024-07-23 03:23:20|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1721705010000|2024-07-23 03:23:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1721705040000|2024-07-23 03:24:00|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|1
1721705050000|2024-07-23 03:24:10|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1721705060000|2024-07-23 03:24:20|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|1
1721705080000|2024-07-23 03:24:40|||||||||2
1721705100000|2024-07-23 03:25:00|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|2
1721705120000|2024-07-23 03:25:20|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1721705130000|2024-07-23 03:25:30|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|1
1721705140000|2024-07-23 03:25:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1721705150000|2024-07-23 03:25:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1721705160000|2024-07-23 03:26:00|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1721705170000|2024-07-23 03:26:10|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|0
1721705180000|2024-07-23 03:26:20|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1721705190000|2024-07-23 03:26:30|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|1
1721705200000|2024-07-23 03:26:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1721705220000|2024-07-23 03:27:00|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1721705240000|2024-07-23 03:27:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1721705250000|2024-07-23 03:27:30|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1721705260000|2024-07-23 03:27:40|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.4|2222.1|1
1721705290000|2024-07-23 03:28:10|||||||||1
1721705310000|2024-07-23 03:28:30|||||||||1
1721705330000|2024-07-23 03:28:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1721705340000|2024-07-23 03:29:00|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1721705370000|2024-07-23 03:29:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1721705380000|2024-07-23 03:29:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|1
1721705400000|2024-07-23 03:30:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|3
1721705410000|2024-07-23 03:30:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1721705430000|2024-07-23 03:30:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|4
1721705440000|2024-07-23 03:30:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2
1721705450000|2024-07-23 03:30:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1721705460000|2024-07-23 03:31:00|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|5
1721705470000|2024-07-23 03:31:10|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2222.4|2222.1|4
1721705490000|2024-07-23 03:31:30|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|2
1721705500000|2024-07-23 03:31:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1721705510000|2024-07-23 03:31:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1721705520000|2024-07-23 03:32:00|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1721705530000|2024-07-23 03:32:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1721705540000|2024-07-23 03:32:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|1
1721705560000|2024-07-23 03:32:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1721705570000|2024-07-23 03:32:50|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|0
1721705580000|2024-07-23 03:33:00|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1721705600000|2024-07-23 03:33:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1721705610000|2024-07-23 03:33:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721705630000|2024-07-23 03:33:50|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1721705640000|2024-07-23 03:34:00|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1721705650000|2024-07-23 03:34:10|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|0
1721705670000|2024-07-23 03:34:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1721705690000|2024-07-23 03:34:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1721705720000|2024-07-23 03:35:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1721705740000|2024-07-23 03:35:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|4
1721705780000|2024-07-23 03:36:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1721705840000|2024-07-23 03:37:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721705900000|2024-07-23 03:38:20|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1721705940000|2024-07-23 03:39:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721705950000|2024-07-23 03:39:10|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1721705960000|2024-07-23 03:39:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|4
1721706000000|2024-07-23 03:40:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1721706020000|2024-07-23 03:40:20|||||||||1
1721706030000|2024-07-23 03:40:30|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|18
1721706040000|2024-07-23 03:40:40|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|6
1721706050000|2024-07-23 03:40:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1721706060000|2024-07-23 03:41:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|4
1721706090000|2024-07-23 03:41:30|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|4
1721706120000|2024-07-23 03:42:00|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1721706130000|2024-07-23 03:42:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1721706160000|2024-07-23 03:42:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1721706180000|2024-07-23 03:43:00|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|5
1721706190000|2024-07-23 03:43:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1721706200000|2024-07-23 03:43:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.3|2222|0
1721706220000|2024-07-23 03:43:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|5
1721706230000|2024-07-23 03:43:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1721706240000|2024-07-23 03:44:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1721706250000|2024-07-23 03:44:10|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2
1721706260000|2024-07-23 03:44:20|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1721706300000|2024-07-23 03:45:00|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2
1721706320000|2024-07-23 03:45:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1721706330000|2024-07-23 03:45:30|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721706340000|2024-07-23 03:45:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1721706380000|2024-07-23 03:46:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1721706390000|2024-07-23 03:46:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1721706400000|2024-07-23 03:46:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1721706410000|2024-07-23 03:46:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2
1721706420000|2024-07-23 03:47:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1721706430000|2024-07-23 03:47:10|||||||||2
1721706440000|2024-07-23 03:47:20|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1721706450000|2024-07-23 03:47:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1721706460000|2024-07-23 03:47:40|||||||||1
1721706470000|2024-07-23 03:47:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1721706480000|2024-07-23 03:48:00|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|7
1721706490000|2024-07-23 03:48:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1721706550000|2024-07-23 03:49:10|||||||||1
1721706560000|2024-07-23 03:49:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1721706580000|2024-07-23 03:49:40|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1721706600000|2024-07-23 03:50:00|2222.9|2222.6|2222.9|2222.6|2223|2222.7|2222.9|2222.6|2
1721706610000|2024-07-23 03:50:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1721706620000|2024-07-23 03:50:20|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|4
1721706630000|2024-07-23 03:50:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|0
1721706640000|2024-07-23 03:50:40|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1721706650000|2024-07-23 03:50:50|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|0
1721706660000|2024-07-23 03:51:00|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1721706670000|2024-07-23 03:51:10|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1721706680000|2024-07-23 03:51:20|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1721706710000|2024-07-23 03:51:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1721706760000|2024-07-23 03:52:40|||||||||1
1721706780000|2024-07-23 03:53:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1721706830000|2024-07-23 03:53:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721706840000|2024-07-23 03:54:00|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1721706860000|2024-07-23 03:54:20|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1721706880000|2024-07-23 03:54:40|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1721706930000|2024-07-23 03:55:30|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721706950000|2024-07-23 03:55:50|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2
1721707030000|2024-07-23 03:57:10|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|2
1721707040000|2024-07-23 03:57:20|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1721707060000|2024-07-23 03:57:40|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|3
1721707070000|2024-07-23 03:57:50|2223.1|2222.8|2223.2|2222.9|2223.2|2222.9|2223.1|2222.8|4
1721707080000|2024-07-23 03:58:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|3
1721707120000|2024-07-23 03:58:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|3
1721707150000|2024-07-23 03:59:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1721707170000|2024-07-23 03:59:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1721707180000|2024-07-23 03:59:40|||||||||1
1721707200000|2024-07-23 04:00:00|||||||||1
1721707210000|2024-07-23 04:00:10|||||||||2
1721707230000|2024-07-23 04:00:30|||||||||1
1721707240000|2024-07-23 04:00:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2
1721707260000|2024-07-23 04:01:00|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1721707300000|2024-07-23 04:01:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1721707330000|2024-07-23 04:02:10|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|1
1721707370000|2024-07-23 04:02:50|||||||||1
1721707420000|2024-07-23 04:03:40|||||||||2
1721707440000|2024-07-23 04:04:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|7
1721707450000|2024-07-23 04:04:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721707490000|2024-07-23 04:04:50|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1721707500000|2024-07-23 04:05:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|6
1721707510000|2024-07-23 04:05:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1721707530000|2024-07-23 04:05:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|4
1721707560000|2024-07-23 04:06:00|||||||||1
1721707650000|2024-07-23 04:07:30|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|8
1721707700000|2024-07-23 04:08:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1721707710000|2024-07-23 04:08:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721707740000|2024-07-23 04:09:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1721707760000|2024-07-23 04:09:20|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1721707770000|2024-07-23 04:09:30|||||||||1
1721707860000|2024-07-23 04:11:00|||||||||8
1721707870000|2024-07-23 04:11:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1721707890000|2024-07-23 04:11:30|||||||||1
1721707900000|2024-07-23 04:11:40|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1721707920000|2024-07-23 04:12:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721707930000|2024-07-23 04:12:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1721707940000|2024-07-23 04:12:20|||||||||1
1721707950000|2024-07-23 04:12:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1721707960000|2024-07-23 04:12:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721707970000|2024-07-23 04:12:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1721707980000|2024-07-23 04:13:00|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1721707990000|2024-07-23 04:13:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|3
1721708000000|2024-07-23 04:13:20|||||||||1
1721708010000|2024-07-23 04:13:30|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|5
1721708040000|2024-07-23 04:14:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1721708050000|2024-07-23 04:14:10|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1721708060000|2024-07-23 04:14:20|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1721708080000|2024-07-23 04:14:40|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|3
1721708090000|2024-07-23 04:14:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|3
1721708110000|2024-07-23 04:15:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1721708130000|2024-07-23 04:15:30|||||||||1
1721708140000|2024-07-23 04:15:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1721708160000|2024-07-23 04:16:00|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|3
1721708170000|2024-07-23 04:16:10|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|2
1721708180000|2024-07-23 04:16:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1721708190000|2024-07-23 04:16:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|3
1721708200000|2024-07-23 04:16:40|||||||||2
1721708220000|2024-07-23 04:17:00|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|6
1721708230000|2024-07-23 04:17:10|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|1
1721708270000|2024-07-23 04:17:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721708280000|2024-07-23 04:18:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1721708330000|2024-07-23 04:18:50|||||||||1
1721708350000|2024-07-23 04:19:10|||||||||1
1721708370000|2024-07-23 04:19:30|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|5
1721708380000|2024-07-23 04:19:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1721708400000|2024-07-23 04:20:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721708410000|2024-07-23 04:20:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1721708480000|2024-07-23 04:21:20|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721708490000|2024-07-23 04:21:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1721708500000|2024-07-23 04:21:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721708510000|2024-07-23 04:21:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|5
1721708520000|2024-07-23 04:22:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|10
1721708530000|2024-07-23 04:22:10|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|9
1721708580000|2024-07-23 04:23:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1721708590000|2024-07-23 04:23:10|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.7|2224.4|6
1721708600000|2024-07-23 04:23:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1721708640000|2024-07-23 04:24:00|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2225|2224.7|1
1721708650000|2024-07-23 04:24:10|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1721708660000|2024-07-23 04:24:20|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|0
1721708670000|2024-07-23 04:24:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1721708700000|2024-07-23 04:25:00|||||||||1
1721708710000|2024-07-23 04:25:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|3
1721708750000|2024-07-23 04:25:50|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|3
1721708760000|2024-07-23 04:26:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|3
1721708770000|2024-07-23 04:26:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1721708830000|2024-07-23 04:27:10|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1721708840000|2024-07-23 04:27:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1721708870000|2024-07-23 04:27:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|3
1721708880000|2024-07-23 04:28:00|||||||||1
1721708900000|2024-07-23 04:28:20|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1721708920000|2024-07-23 04:28:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721708930000|2024-07-23 04:28:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|3
1721708940000|2024-07-23 04:29:00|2224.2|2223.9|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|2
1721708960000|2024-07-23 04:29:20|||||||||2
1721708990000|2024-07-23 04:29:50|2224|2223.7|2223.8|2223.5|2224|2223.7|2223.8|2223.5|5
1721709000000|2024-07-23 04:30:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|4
1721709020000|2024-07-23 04:30:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1721709030000|2024-07-23 04:30:30|2223.5|2223.2|2223.2|2222.9|2223.5|2223.2|2223.1|2222.8|11
1721709040000|2024-07-23 04:30:40|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|4
1721709060000|2024-07-23 04:31:00|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|4
1721709070000|2024-07-23 04:31:10|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1721709080000|2024-07-23 04:31:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|2
1721709110000|2024-07-23 04:31:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721709140000|2024-07-23 04:32:20|||||||||1
1721709150000|2024-07-23 04:32:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|4
1721709160000|2024-07-23 04:32:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721709200000|2024-07-23 04:33:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1721709210000|2024-07-23 04:33:30|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1721709280000|2024-07-23 04:34:40|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|1
1721709310000|2024-07-23 04:35:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1721709330000|2024-07-23 04:35:30|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|1
1721709350000|2024-07-23 04:35:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|2
1721709360000|2024-07-23 04:36:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721709380000|2024-07-23 04:36:20|||||||||1
1721709400000|2024-07-23 04:36:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1721709420000|2024-07-23 04:37:00|||||||||1
1721709440000|2024-07-23 04:37:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721709470000|2024-07-23 04:37:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|3
1721709490000|2024-07-23 04:38:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|4
1721709500000|2024-07-23 04:38:20|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|1
1721709510000|2024-07-23 04:38:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721709520000|2024-07-23 04:38:40|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721709530000|2024-07-23 04:38:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721709550000|2024-07-23 04:39:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721709560000|2024-07-23 04:39:20|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|1
1721709570000|2024-07-23 04:39:30|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2223|2222.7|2
1721709610000|2024-07-23 04:40:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1721709620000|2024-07-23 04:40:20|||||||||1
1721709640000|2024-07-23 04:40:40|2222.8|2222.5|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|0
1721709710000|2024-07-23 04:41:50|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1721709720000|2024-07-23 04:42:00|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.8|2222.5|6
1721709810000|2024-07-23 04:43:30|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|0
1721709830000|2024-07-23 04:43:50|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|0
1721709840000|2024-07-23 04:44:00|||||||||1
1721709970000|2024-07-23 04:46:10|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|1
1721709980000|2024-07-23 04:46:20|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1721710080000|2024-07-23 04:48:00|||||||||2
1721710090000|2024-07-23 04:48:10|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|0
1721710180000|2024-07-23 04:49:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721710190000|2024-07-23 04:49:50|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1721710200000|2024-07-23 04:50:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721710210000|2024-07-23 04:50:10|||||||||1
1721710230000|2024-07-23 04:50:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721710340000|2024-07-23 04:52:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|3
1721710350000|2024-07-23 04:52:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721710360000|2024-07-23 04:52:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721710370000|2024-07-23 04:52:50|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1721710380000|2024-07-23 04:53:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721710420000|2024-07-23 04:53:40|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|7
1721710430000|2024-07-23 04:53:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721710450000|2024-07-23 04:54:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721710490000|2024-07-23 04:54:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721710510000|2024-07-23 04:55:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721710530000|2024-07-23 04:55:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721710550000|2024-07-23 04:55:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721710560000|2024-07-23 04:56:00|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|2
1721710570000|2024-07-23 04:56:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721710580000|2024-07-23 04:56:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721710590000|2024-07-23 04:56:30|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1721710600000|2024-07-23 04:56:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721710610000|2024-07-23 04:56:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1721710620000|2024-07-23 04:57:00|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1721710650000|2024-07-23 04:57:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1721710660000|2024-07-23 04:57:40|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1721710670000|2024-07-23 04:57:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721710690000|2024-07-23 04:58:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2
1721710710000|2024-07-23 04:58:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721710720000|2024-07-23 04:58:40|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721710730000|2024-07-23 04:58:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1721710740000|2024-07-23 04:59:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1721710760000|2024-07-23 04:59:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721710770000|2024-07-23 04:59:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1721710790000|2024-07-23 04:59:50|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|1
1721710800000|2024-07-23 05:00:00|2223.5|2223.2|2223.7|2223.4|2223.7|2223.4|2223.5|2223.2|1
1721710810000|2024-07-23 05:00:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1721710820000|2024-07-23 05:00:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721710830000|2024-07-23 05:00:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721710840000|2024-07-23 05:00:40|||||||||2
1721710850000|2024-07-23 05:00:50|2223.4|2223.1|2223.6|2223.3|2223.6|2223.3|2223.4|2223.1|0
1721710860000|2024-07-23 05:01:00|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.5|2223.2|0
1721710870000|2024-07-23 05:01:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721710880000|2024-07-23 05:01:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|4
1721710900000|2024-07-23 05:01:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2
1721710910000|2024-07-23 05:01:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721710930000|2024-07-23 05:02:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721710940000|2024-07-23 05:02:20|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|0
1721710950000|2024-07-23 05:02:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|0
1721710970000|2024-07-23 05:02:50|2223.5|2223.2|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|0
1721711040000|2024-07-23 05:04:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|3
1721711050000|2024-07-23 05:04:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|1
1721711060000|2024-07-23 05:04:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721711070000|2024-07-23 05:04:30|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1721711080000|2024-07-23 05:04:40|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1721711090000|2024-07-23 05:04:50|2223.4|2223.1|2223.3|2223|2223.4|2223.1|2223.3|2223|0
1721711100000|2024-07-23 05:05:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721711110000|2024-07-23 05:05:10|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1721711150000|2024-07-23 05:05:50|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|0
1721711170000|2024-07-23 05:06:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1721711190000|2024-07-23 05:06:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721711230000|2024-07-23 05:07:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721711240000|2024-07-23 05:07:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1721711250000|2024-07-23 05:07:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721711270000|2024-07-23 05:07:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1721711290000|2024-07-23 05:08:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1721711380000|2024-07-23 05:09:40|||||||||1
1721711410000|2024-07-23 05:10:10|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1721711460000|2024-07-23 05:11:00|||||||||1
1721711470000|2024-07-23 05:11:10|||||||||1
1721711500000|2024-07-23 05:11:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1721711510000|2024-07-23 05:11:50|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|6
1721711520000|2024-07-23 05:12:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|1
1721711540000|2024-07-23 05:12:20|2224.2|2223.9|2224.4|2224.1|2224.5|2224.2|2224.2|2223.9|3
1721711590000|2024-07-23 05:13:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1721711600000|2024-07-23 05:13:20|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1721711630000|2024-07-23 05:13:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|0
1721711640000|2024-07-23 05:14:00|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1721711660000|2024-07-23 05:14:20|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1721711670000|2024-07-23 05:14:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721711700000|2024-07-23 05:15:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1721711730000|2024-07-23 05:15:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721711790000|2024-07-23 05:16:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721711800000|2024-07-23 05:16:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1721711810000|2024-07-23 05:16:50|2224.8|2224.5|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|1
1721711830000|2024-07-23 05:17:10|||||||||4
1721711850000|2024-07-23 05:17:30|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|0
1721711870000|2024-07-23 05:17:50|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1721711880000|2024-07-23 05:18:00|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|0
1721711890000|2024-07-23 05:18:10|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|1
1721711900000|2024-07-23 05:18:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|2
1721711910000|2024-07-23 05:18:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721711930000|2024-07-23 05:18:50|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|3
1721711940000|2024-07-23 05:19:00|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|0
1721711950000|2024-07-23 05:19:10|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1721711960000|2024-07-23 05:19:20|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|1
1721711980000|2024-07-23 05:19:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|0
1721711990000|2024-07-23 05:19:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1721712000000|2024-07-23 05:20:00|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|0
1721712010000|2024-07-23 05:20:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1721712050000|2024-07-23 05:20:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1721712060000|2024-07-23 05:21:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1721712070000|2024-07-23 05:21:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721712080000|2024-07-23 05:21:20|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|1
1721712090000|2024-07-23 05:21:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.6|2223.3|4
1721712100000|2024-07-23 05:21:40|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1721712110000|2024-07-23 05:21:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|3
1721712120000|2024-07-23 05:22:00|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1721712130000|2024-07-23 05:22:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1721712140000|2024-07-23 05:22:20|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1721712160000|2024-07-23 05:22:40|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1721712240000|2024-07-23 05:24:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721712250000|2024-07-23 05:24:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721712280000|2024-07-23 05:24:40|||||||||1
1721712290000|2024-07-23 05:24:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721712300000|2024-07-23 05:25:00|||||||||2
1721712330000|2024-07-23 05:25:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|1
1721712340000|2024-07-23 05:25:40|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1721712350000|2024-07-23 05:25:50|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1721712360000|2024-07-23 05:26:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|1
1721712390000|2024-07-23 05:26:30|2224.1|2223.8|2224.1|2223.8|2224.2|2223.9|2224.1|2223.8|0
1721712410000|2024-07-23 05:26:50|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|4
1721712440000|2024-07-23 05:27:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1721712450000|2024-07-23 05:27:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721712480000|2024-07-23 05:28:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1721712490000|2024-07-23 05:28:10|||||||||5
1721712500000|2024-07-23 05:28:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721712520000|2024-07-23 05:28:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1721712530000|2024-07-23 05:28:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|0
1721712540000|2024-07-23 05:29:00|||||||||1
1721712590000|2024-07-23 05:29:50|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1721712600000|2024-07-23 05:30:00|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|2
1721712620000|2024-07-23 05:30:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|0
1721712660000|2024-07-23 05:31:00|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|2
1721712670000|2024-07-23 05:31:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1721712680000|2024-07-23 05:31:20|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|1
1721712690000|2024-07-23 05:31:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|1
1721712700000|2024-07-23 05:31:40|||||||||1
1721712710000|2024-07-23 05:31:50|2223.9|2223.6|2224|2223.7|2224|2223.7|2223.9|2223.6|0
1721712720000|2024-07-23 05:32:00|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|1
1721712770000|2024-07-23 05:32:50|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1721712780000|2024-07-23 05:33:00|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|1
1721712790000|2024-07-23 05:33:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721712800000|2024-07-23 05:33:20|2223.9|2223.6|2223.9|2223.6|2224|2223.7|2223.9|2223.6|2
1721712810000|2024-07-23 05:33:30|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|2
1721712820000|2024-07-23 05:33:40|2224.1|2223.8|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|0
1721712830000|2024-07-23 05:33:50|2224|2223.7|2223.7|2223.4|2224|2223.7|2223.7|2223.4|0
1721712860000|2024-07-23 05:34:20|||||||||1
1721712870000|2024-07-23 05:34:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721712890000|2024-07-23 05:34:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721712900000|2024-07-23 05:35:00|2223.6|2223.3|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|0
1721712910000|2024-07-23 05:35:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|0
1721712920000|2024-07-23 05:35:20|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|4
1721712930000|2024-07-23 05:35:30|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|1
1721712940000|2024-07-23 05:35:40|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|2
1721712950000|2024-07-23 05:35:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|3
1721712960000|2024-07-23 05:36:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|0
1721712970000|2024-07-23 05:36:10|2224|2223.7|2223.9|2223.6|2224|2223.7|2223.9|2223.6|0
1721713010000|2024-07-23 05:36:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721713020000|2024-07-23 05:37:00|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|3
1721713030000|2024-07-23 05:37:10|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|0
1721713040000|2024-07-23 05:37:20|||||||||1
1721713050000|2024-07-23 05:37:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|0
1721713070000|2024-07-23 05:37:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721713080000|2024-07-23 05:38:00|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1721713120000|2024-07-23 05:38:40|||||||||1
1721713140000|2024-07-23 05:39:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1721713150000|2024-07-23 05:39:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721713160000|2024-07-23 05:39:20|||||||||2
1721713210000|2024-07-23 05:40:10|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|2
1721713230000|2024-07-23 05:40:30|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1721713240000|2024-07-23 05:40:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1721713260000|2024-07-23 05:41:00|2223.5|2223.2|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|1
1721713280000|2024-07-23 05:41:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1721713310000|2024-07-23 05:41:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1721713330000|2024-07-23 05:42:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|3
1721713340000|2024-07-23 05:42:20|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|2
1721713350000|2024-07-23 05:42:30|2223.8|2223.5|2223.7|2223.4|2223.8|2223.5|2223.7|2223.4|1
1721713390000|2024-07-23 05:43:10|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223.6|2223.3|1
1721713400000|2024-07-23 05:43:20|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|0
1721713410000|2024-07-23 05:43:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721713430000|2024-07-23 05:43:50|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2
1721713460000|2024-07-23 05:44:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1721713470000|2024-07-23 05:44:30|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1721713480000|2024-07-23 05:44:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|0
1721713490000|2024-07-23 05:44:50|2223.8|2223.5|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|0
1721713500000|2024-07-23 05:45:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|4
1721713510000|2024-07-23 05:45:10|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721713530000|2024-07-23 05:45:30|2223.8|2223.5|2223.9|2223.6|2223.9|2223.6|2223.8|2223.5|1
1721713570000|2024-07-23 05:46:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|1
1721713580000|2024-07-23 05:46:20|||||||||1
1721713620000|2024-07-23 05:47:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721713630000|2024-07-23 05:47:10|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|1
1721713640000|2024-07-23 05:47:20|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1721713650000|2024-07-23 05:47:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|0
1721713660000|2024-07-23 05:47:40|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|1
1721713690000|2024-07-23 05:48:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|3
1721713700000|2024-07-23 05:48:20|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|5
1721713710000|2024-07-23 05:48:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1721713720000|2024-07-23 05:48:40|||||||||1
1721713730000|2024-07-23 05:48:50|2222.9|2222.6|2222.7|2222.4|2222.9|2222.6|2222.7|2222.4|5
1721713740000|2024-07-23 05:49:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1721713750000|2024-07-23 05:49:10|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.1|2221.8|3
1721713760000|2024-07-23 05:49:20|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|8
1721713770000|2024-07-23 05:49:30|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1721713780000|2024-07-23 05:49:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|1
1721713800000|2024-07-23 05:50:00|2222.2|2221.9|2222.1|2221.8|2222.3|2222|2222.1|2221.8|5
1721713810000|2024-07-23 05:50:10|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1721713820000|2024-07-23 05:50:20|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1721713840000|2024-07-23 05:50:40|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1721713860000|2024-07-23 05:51:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|1
1721713870000|2024-07-23 05:51:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1721713880000|2024-07-23 05:51:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1721713890000|2024-07-23 05:51:30|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1721713900000|2024-07-23 05:51:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|2
1721713910000|2024-07-23 05:51:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1721713920000|2024-07-23 05:52:00|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.5|2222.2|0
1721713930000|2024-07-23 05:52:10|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|5
1721713940000|2024-07-23 05:52:20|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.1|2222.8|5
1721713950000|2024-07-23 05:52:30|2223.1|2222.8|2223.1|2222.8|2223.3|2223|2223.1|2222.8|1
1721713970000|2024-07-23 05:52:50|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|1
1721713980000|2024-07-23 05:53:00|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721713990000|2024-07-23 05:53:10|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|3
1721714000000|2024-07-23 05:53:20|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1721714010000|2024-07-23 05:53:30|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|0
1721714040000|2024-07-23 05:54:00|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|2
1721714060000|2024-07-23 05:54:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|1
1721714070000|2024-07-23 05:54:30|||||||||1
1721714080000|2024-07-23 05:54:40|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721714090000|2024-07-23 05:54:50|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721714100000|2024-07-23 05:55:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1721714120000|2024-07-23 05:55:20|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2223|2222.7|3
1721714130000|2024-07-23 05:55:30|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1721714150000|2024-07-23 05:55:50|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|0
1721714160000|2024-07-23 05:56:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1721714170000|2024-07-23 05:56:10|||||||||1
1721714180000|2024-07-23 05:56:20|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|1
1721714200000|2024-07-23 05:56:40|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1721714210000|2024-07-23 05:56:50|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|0
1721714220000|2024-07-23 05:57:00|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|1
1721714230000|2024-07-23 05:57:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721714260000|2024-07-23 05:57:40|||||||||2
1721714280000|2024-07-23 05:58:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|3
1721714290000|2024-07-23 05:58:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2
1721714300000|2024-07-23 05:58:20|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1721714310000|2024-07-23 05:58:30|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|5
1721714350000|2024-07-23 05:59:10|||||||||2
1721714360000|2024-07-23 05:59:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|8
1721714370000|2024-07-23 05:59:30|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|0
1721714390000|2024-07-23 05:59:50|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1721714400000|2024-07-23 06:00:00|2222.9|2222.6|2222.8|2222.5|2223.3|2223|2222.8|2222.5|6
1721714410000|2024-07-23 06:00:10|2223|2222.7|2222.7|2222.4|2223|2222.7|2222.7|2222.4|5
1721714420000|2024-07-23 06:00:20|2222.6|2222.3|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|4
1721714430000|2024-07-23 06:00:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1721714440000|2024-07-23 06:00:40|2222.8|2222.5|2222.5|2222.2|2222.9|2222.6|2222.3|2222|6
1721714450000|2024-07-23 06:00:50|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1721714460000|2024-07-23 06:01:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1721714470000|2024-07-23 06:01:10|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1721714490000|2024-07-23 06:01:30|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|4
1721714500000|2024-07-23 06:01:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721714510000|2024-07-23 06:01:50|2222.6|2222.3|2222.9|2222.6|2222.9|2222.6|2222.6|2222.3|2
1721714520000|2024-07-23 06:02:00|2222.8|2222.5|2223|2222.7|2223|2222.7|2222.7|2222.4|3
1721714530000|2024-07-23 06:02:10|2223.1|2222.8|2222.9|2222.6|2223.1|2222.8|2222.9|2222.6|3
1721714540000|2024-07-23 06:02:20|2223|2222.7|2223.1|2222.8|2223.3|2223|2223|2222.7|10
1721714550000|2024-07-23 06:02:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1721714560000|2024-07-23 06:02:40|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|6
1721714570000|2024-07-23 06:02:50|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|5
1721714580000|2024-07-23 06:03:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|0
1721714590000|2024-07-23 06:03:10|2223.6|2223.3|2223.5|2223.2|2223.6|2223.3|2223.5|2223.2|19
1721714600000|2024-07-23 06:03:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1721714610000|2024-07-23 06:03:30|2223.3|2223|2223.5|2223.2|2223.5|2223.2|2223.3|2223|4
1721714620000|2024-07-23 06:03:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|1
1721714630000|2024-07-23 06:03:50|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|0
1721714640000|2024-07-23 06:04:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1721714650000|2024-07-23 06:04:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1721714660000|2024-07-23 06:04:20|2223.7|2223.4|2223.6|2223.3|2223.7|2223.4|2223.6|2223.3|1
1721714670000|2024-07-23 06:04:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|3
1721714690000|2024-07-23 06:04:50|2223.4|2223.1|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|0
1721714700000|2024-07-23 06:05:00|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721714710000|2024-07-23 06:05:10|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|0
1721714720000|2024-07-23 06:05:20|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|2
1721714730000|2024-07-23 06:05:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|1
1721714740000|2024-07-23 06:05:40|2222.7|2222.4|2223|2222.7|2223|2222.7|2222.7|2222.4|1
1721714750000|2024-07-23 06:05:50|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1721714760000|2024-07-23 06:06:00|2222.7|2222.4|2222.9|2222.6|2222.9|2222.6|2222.7|2222.4|4
1721714770000|2024-07-23 06:06:10|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|3
1721714780000|2024-07-23 06:06:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1721714790000|2024-07-23 06:06:30|2222.7|2222.4|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|3
1721714800000|2024-07-23 06:06:40|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|1
1721714810000|2024-07-23 06:06:50|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|3
1721714820000|2024-07-23 06:07:00|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|1
1721714830000|2024-07-23 06:07:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1721714840000|2024-07-23 06:07:20|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|3
1721714850000|2024-07-23 06:07:30|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1721714870000|2024-07-23 06:07:50|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|2
1721714880000|2024-07-23 06:08:00|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1721714890000|2024-07-23 06:08:10|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|2
1721714900000|2024-07-23 06:08:20|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|11
1721714910000|2024-07-23 06:08:30|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1721714930000|2024-07-23 06:08:50|||||||||2
1721714940000|2024-07-23 06:09:00|2222.3|2222|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|8
1721714950000|2024-07-23 06:09:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1721714960000|2024-07-23 06:09:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|2
1721714970000|2024-07-23 06:09:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1721714980000|2024-07-23 06:09:40|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.3|2222|2
1721714990000|2024-07-23 06:09:50|||||||||2
1721715000000|2024-07-23 06:10:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|2
1721715020000|2024-07-23 06:10:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|4
1721715030000|2024-07-23 06:10:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1721715040000|2024-07-23 06:10:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1721715050000|2024-07-23 06:10:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2
1721715060000|2024-07-23 06:11:00|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|4
1721715070000|2024-07-23 06:11:10|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.3|2221|9
1721715080000|2024-07-23 06:11:20|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|1
1721715090000|2024-07-23 06:11:30|2221.3|2221|2221.3|2221|2221.3|2221|2221.1|2220.8|2
1721715100000|2024-07-23 06:11:40|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|0
1721715110000|2024-07-23 06:11:50|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|1
1721715120000|2024-07-23 06:12:00|2221.1|2220.8|2220.6|2220.3|2221.1|2220.8|2220.4|2220.1|33
1721715130000|2024-07-23 06:12:10|2220.5|2220.2|2220.1|2219.8|2220.6|2220.3|2219.7|2219.4|30
1721715140000|2024-07-23 06:12:20|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2220|2219.7|3
1721715150000|2024-07-23 06:12:30|2220.3|2220|2220.7|2220.4|2220.7|2220.4|2220.3|2220|4
1721715160000|2024-07-23 06:12:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|2
1721715170000|2024-07-23 06:12:50|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|0
1721715180000|2024-07-23 06:13:00|2220.6|2220.3|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|2
1721715190000|2024-07-23 06:13:10|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|3
1721715200000|2024-07-23 06:13:20|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|1
1721715210000|2024-07-23 06:13:30|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|1
1721715220000|2024-07-23 06:13:40|2220.1|2219.8|2220.3|2220|2220.4|2220.1|2220.1|2219.8|1
1721715230000|2024-07-23 06:13:50|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|5
1721715240000|2024-07-23 06:14:00|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|2
1721715250000|2024-07-23 06:14:10|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2
1721715270000|2024-07-23 06:14:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|3
1721715280000|2024-07-23 06:14:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|7
1721715290000|2024-07-23 06:14:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1721715300000|2024-07-23 06:15:00|2220|2219.7|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|8
1721715310000|2024-07-23 06:15:10|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|1
1721715320000|2024-07-23 06:15:20|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.4|2219.1|6
1721715330000|2024-07-23 06:15:30|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|1
1721715340000|2024-07-23 06:15:40|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|0
1721715350000|2024-07-23 06:15:50|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|31
1721715360000|2024-07-23 06:16:00|2218.6|2218.3|2218.7|2218.4|2218.7|2218.4|2218.4|2218.1|9
1721715370000|2024-07-23 06:16:10|2218.8|2218.5|2220|2219.7|2220|2219.7|2218.8|2218.5|18
1721715380000|2024-07-23 06:16:20|2219.9|2219.6|2219.5|2219.2|2219.9|2219.6|2219.5|2219.2|10
1721715390000|2024-07-23 06:16:30|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|1
1721715400000|2024-07-23 06:16:40|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|1
1721715410000|2024-07-23 06:16:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.2|2218.9|0
1721715420000|2024-07-23 06:17:00|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2219.4|2219.1|10
1721715430000|2024-07-23 06:17:10|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|6
1721715440000|2024-07-23 06:17:20|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|16
1721715450000|2024-07-23 06:17:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|8
1721715460000|2024-07-23 06:17:40|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|19
1721715470000|2024-07-23 06:17:50|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.8|2220.5|16
1721715480000|2024-07-23 06:18:00|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|2
1721715490000|2024-07-23 06:18:10|2220.5|2220.2|2220.4|2220.1|2220.6|2220.3|2220.2|2219.9|2
1721715500000|2024-07-23 06:18:20|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|0
1721715510000|2024-07-23 06:18:30|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|2
1721715520000|2024-07-23 06:18:40|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|9
1721715530000|2024-07-23 06:18:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|6
1721715540000|2024-07-23 06:19:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1721715550000|2024-07-23 06:19:10|2220.3|2220|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|9
1721715560000|2024-07-23 06:19:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|0
1721715570000|2024-07-23 06:19:30|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|18
1721715580000|2024-07-23 06:19:40|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|14
1721715590000|2024-07-23 06:19:50|2220.9|2220.6|2221|2220.7|2221.2|2220.9|2220.9|2220.6|14
1721715600000|2024-07-23 06:20:00|2221.2|2220.9|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|11
1721715610000|2024-07-23 06:20:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|17
1721715620000|2024-07-23 06:20:20|2221.3|2221|2221.3|2221|2221.4|2221.1|2221.2|2220.9|30
1721715630000|2024-07-23 06:20:30|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2221.2|2220.9|7
1721715640000|2024-07-23 06:20:40|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|12
1721715650000|2024-07-23 06:20:50|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|15
1721715660000|2024-07-23 06:21:00|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|12
1721715670000|2024-07-23 06:21:10|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|13
1721715680000|2024-07-23 06:21:20|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|11
1721715690000|2024-07-23 06:21:30|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|6
1721715700000|2024-07-23 06:21:40|2221.3|2221|2220.8|2220.5|2221.3|2221|2220.8|2220.5|22
1721715710000|2024-07-23 06:21:50|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|2
1721715720000|2024-07-23 06:22:00|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|19
1721715730000|2024-07-23 06:22:10|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|17
1721715740000|2024-07-23 06:22:20|2221.8|2221.5|2221.7|2221.4|2222|2221.7|2221.7|2221.4|11
1721715750000|2024-07-23 06:22:30|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.3|2221|11
1721715760000|2024-07-23 06:22:40|2221.6|2221.3|2221.8|2221.5|2222|2221.7|2221.6|2221.3|10
1721715770000|2024-07-23 06:22:50|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|15
1721715780000|2024-07-23 06:23:00|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.4|2221.1|6
1721715790000|2024-07-23 06:23:10|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|3
1721715800000|2024-07-23 06:23:20|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|14
1721715810000|2024-07-23 06:23:30|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|14
1721715830000|2024-07-23 06:23:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|23
1721715840000|2024-07-23 06:24:00|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|9
1721715850000|2024-07-23 06:24:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|5
1721715860000|2024-07-23 06:24:20|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|12
1721715870000|2024-07-23 06:24:30|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|14
1721715880000|2024-07-23 06:24:40|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|22
1721715890000|2024-07-23 06:24:50|2222.3|2222|2222|2221.7|2222.3|2222|2221.8|2221.5|13
1721715910000|2024-07-23 06:25:10|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|23
1721715920000|2024-07-23 06:25:20|2221.8|2221.5|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|9
1721715930000|2024-07-23 06:25:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|10
1721715940000|2024-07-23 06:25:40|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|9
1721715950000|2024-07-23 06:25:50|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|14
1721715960000|2024-07-23 06:26:00|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|17
1721715970000|2024-07-23 06:26:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|18
1721715980000|2024-07-23 06:26:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|10
1721715990000|2024-07-23 06:26:30|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|8
1721716010000|2024-07-23 06:26:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1721716020000|2024-07-23 06:27:00|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1721716030000|2024-07-23 06:27:10|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|5
1721716040000|2024-07-23 06:27:20|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|0
1721716050000|2024-07-23 06:27:30|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|5
1721716060000|2024-07-23 06:27:40|2221.6|2221.3|2221.3|2221|2221.6|2221.3|2221.3|2221|2
1721716070000|2024-07-23 06:27:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1721716080000|2024-07-23 06:28:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|4
1721716090000|2024-07-23 06:28:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|3
1721716100000|2024-07-23 06:28:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|7
1721716110000|2024-07-23 06:28:30|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|1
1721716120000|2024-07-23 06:28:40|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|4
1721716130000|2024-07-23 06:28:50|2220.9|2220.6|2220.8|2220.5|2221|2220.7|2220.8|2220.5|1
1721716140000|2024-07-23 06:29:00|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1721716150000|2024-07-23 06:29:10|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|1
1721716160000|2024-07-23 06:29:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|3
1721716170000|2024-07-23 06:29:30|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220|2219.7|5
1721716180000|2024-07-23 06:29:40|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|2
1721716190000|2024-07-23 06:29:50|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1721716200000|2024-07-23 06:30:00|2220.5|2220.2|2220.8|2220.5|2220.8|2220.5|2220.5|2220.2|8
1721716210000|2024-07-23 06:30:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|3
1721716220000|2024-07-23 06:30:20|2220.8|2220.5|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|3
1721716230000|2024-07-23 06:30:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|0
1721716240000|2024-07-23 06:30:40|2220.8|2220.5|2220.1|2219.8|2220.8|2220.5|2220.1|2219.8|22
1721716250000|2024-07-23 06:30:50|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|4
1721716260000|2024-07-23 06:31:00|2220.2|2219.9|2220|2219.7|2220.2|2219.9|2220|2219.7|11
1721716270000|2024-07-23 06:31:10|2220.1|2219.8|2220.3|2220|2220.3|2220|2220.1|2219.8|7
1721716280000|2024-07-23 06:31:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|3
1721716290000|2024-07-23 06:31:30|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|1
1721716300000|2024-07-23 06:31:40|2219.9|2219.6|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|7
1721716310000|2024-07-23 06:31:50|||||||||2
1721716320000|2024-07-23 06:32:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|6
1721716330000|2024-07-23 06:32:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1721716340000|2024-07-23 06:32:20|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|4
1721716370000|2024-07-23 06:32:50|||||||||3
1721716380000|2024-07-23 06:33:00|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2219.2|2218.9|2
1721716390000|2024-07-23 06:33:10|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|2219.1|2218.8|1
1721716420000|2024-07-23 06:33:40|2219|2218.7|2219|2218.7|2219|2218.7|2219|2218.7|1
1721716430000|2024-07-23 06:33:50|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|2
1721716440000|2024-07-23 06:34:00|2219.1|2218.8|2218.2|2217.9|2219.1|2218.8|2218.2|2217.9|22
1721716450000|2024-07-23 06:34:10|2218.3|2218|2218.1|2217.8|2218.3|2218|2218|2217.7|6
1721716460000|2024-07-23 06:34:20|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2218|2217.7|8
1721716470000|2024-07-23 06:34:30|2217.9|2217.6|2217.6|2217.3|2217.9|2217.6|2217.6|2217.3|6
1721716480000|2024-07-23 06:34:40|2217.5|2217.2|2218.1|2217.8|2218.3|2218|2217.5|2217.2|14
1721716490000|2024-07-23 06:34:50|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.6|2217.3|7
1721716500000|2024-07-23 06:35:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.4|2217.1|4
1721716510000|2024-07-23 06:35:10|2217.5|2217.2|2217.5|2217.2|2217.6|2217.3|2217.4|2217.1|8
1721716520000|2024-07-23 06:35:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|0
1721716530000|2024-07-23 06:35:30|2217.5|2217.2|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|5
1721716540000|2024-07-23 06:35:40|2217.5|2217.2|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|3
1721716550000|2024-07-23 06:35:50|2217.7|2217.4|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|5
1721716560000|2024-07-23 06:36:00|2217.5|2217.2|2217.9|2217.6|2217.9|2217.6|2217.5|2217.2|7
1721716570000|2024-07-23 06:36:10|2217.8|2217.5|2217.9|2217.6|2217.9|2217.6|2217.8|2217.5|0
1721716580000|2024-07-23 06:36:20|2218|2217.7|2218.1|2217.8|2218.1|2217.8|2218|2217.7|3
1721716590000|2024-07-23 06:36:30|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|1
1721716600000|2024-07-23 06:36:40|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|2
1721716610000|2024-07-23 06:36:50|2218|2217.7|2217.9|2217.6|2218|2217.7|2217.9|2217.6|1
1721716620000|2024-07-23 06:37:00|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.7|2217.4|0
1721716630000|2024-07-23 06:37:10|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|2
1721716640000|2024-07-23 06:37:20|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.8|2217.5|4
1721716650000|2024-07-23 06:37:30|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1721716660000|2024-07-23 06:37:40|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|4
1721716670000|2024-07-23 06:37:50|2218.5|2218.2|2218.8|2218.5|2218.8|2218.5|2218.5|2218.2|4
1721716680000|2024-07-23 06:38:00|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1721716690000|2024-07-23 06:38:10|2218.5|2218.2|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|1
1721716700000|2024-07-23 06:38:20|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|0
1721716710000|2024-07-23 06:38:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|3
1721716720000|2024-07-23 06:38:40|2218.3|2218|2218.2|2217.9|2218.6|2218.3|2218.2|2217.9|8
1721716730000|2024-07-23 06:38:50|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|2
1721716740000|2024-07-23 06:39:00|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218|2217.7|0
1721716750000|2024-07-23 06:39:10|2218.3|2218|2218.4|2218.1|2218.4|2218.1|2218.3|2218|3
1721716760000|2024-07-23 06:39:20|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2218.2|2217.9|2
1721716770000|2024-07-23 06:39:30|2218.3|2218|2218.6|2218.3|2218.8|2218.5|2218.3|2218|13
1721716780000|2024-07-23 06:39:40|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2218.5|2218.2|1
1721716790000|2024-07-23 06:39:50|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|1
1721716800000|2024-07-23 06:40:00|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|1
1721716810000|2024-07-23 06:40:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1721716820000|2024-07-23 06:40:20|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1721716830000|2024-07-23 06:40:30|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|1
1721716840000|2024-07-23 06:40:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1721716850000|2024-07-23 06:40:50|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|2
1721716860000|2024-07-23 06:41:00|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2218.2|2217.9|4
1721716870000|2024-07-23 06:41:10|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|0
1721716910000|2024-07-23 06:41:50|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|3
1721716920000|2024-07-23 06:42:00|2218.1|2217.8|2218.2|2217.9|2218.2|2217.9|2218.1|2217.8|4
1721716930000|2024-07-23 06:42:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1721716940000|2024-07-23 06:42:20|||||||||1
1721716950000|2024-07-23 06:42:30|2218.3|2218|2218.1|2217.8|2218.3|2218|2218.1|2217.8|2
1721716960000|2024-07-23 06:42:40|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.1|2217.8|2
1721716970000|2024-07-23 06:42:50|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|1
1721716980000|2024-07-23 06:43:00|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|1
1721716990000|2024-07-23 06:43:10|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1721717000000|2024-07-23 06:43:20|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|2218.2|2217.9|0
1721717020000|2024-07-23 06:43:40|2218.3|2218|2218.7|2218.4|2218.7|2218.4|2218.3|2218|3
1721717030000|2024-07-23 06:43:50|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.8|2218.5|0
1721717040000|2024-07-23 06:44:00|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|2
1721717050000|2024-07-23 06:44:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.4|2218.1|2
1721717060000|2024-07-23 06:44:20|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|1
1721717070000|2024-07-23 06:44:30|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|4
1721717080000|2024-07-23 06:44:40|2219.1|2218.8|2219.1|2218.8|2219.3|2219|2218.9|2218.6|6
1721717090000|2024-07-23 06:44:50|2219|2218.7|2218.6|2218.3|2219|2218.7|2218.6|2218.3|5
1721717100000|2024-07-23 06:45:00|2218.7|2218.4|2218.9|2218.6|2218.9|2218.6|2218.7|2218.4|3
1721717110000|2024-07-23 06:45:10|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|1
1721717120000|2024-07-23 06:45:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|3
1721717130000|2024-07-23 06:45:30|2218.8|2218.5|2219.6|2219.3|2219.6|2219.3|2218.8|2218.5|29
1721717140000|2024-07-23 06:45:40|2219.7|2219.4|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|4
1721717150000|2024-07-23 06:45:50|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.6|2219.3|5
1721717160000|2024-07-23 06:46:00|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|3
1721717170000|2024-07-23 06:46:10|2220|2219.7|2220|2219.7|2220|2219.7|2219.8|2219.5|4
1721717180000|2024-07-23 06:46:20|2220.1|2219.8|2220|2219.7|2220.1|2219.8|2219.9|2219.6|6
1721717190000|2024-07-23 06:46:30|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.9|2219.6|2
1721717200000|2024-07-23 06:46:40|2220|2219.7|2220|2219.7|2220|2219.7|2220|2219.7|0
1721717210000|2024-07-23 06:46:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|1
1721717220000|2024-07-23 06:47:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|0
1721717240000|2024-07-23 06:47:20|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|0
1721717250000|2024-07-23 06:47:30|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|3
1721717260000|2024-07-23 06:47:40|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|1
1721717270000|2024-07-23 06:47:50|2220|2219.7|2220|2219.7|2220.1|2219.8|2220|2219.7|1
1721717280000|2024-07-23 06:48:00|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|20
1721717290000|2024-07-23 06:48:10|2220.3|2220|2220|2219.7|2220.3|2220|2220|2219.7|4
1721717300000|2024-07-23 06:48:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220|2219.7|0
1721717310000|2024-07-23 06:48:30|2220.3|2220|2220|2219.7|2220.3|2220|2219.9|2219.6|4
1721717320000|2024-07-23 06:48:40|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|1
1721717330000|2024-07-23 06:48:50|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|2
1721717340000|2024-07-23 06:49:00|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|2
1721717350000|2024-07-23 06:49:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1721717360000|2024-07-23 06:49:20|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|0
1721717370000|2024-07-23 06:49:30|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1721717380000|2024-07-23 06:49:40|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219|2218.7|5
1721717390000|2024-07-23 06:49:50|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1721717400000|2024-07-23 06:50:00|2219.4|2219.1|2219.8|2219.5|2219.9|2219.6|2219.4|2219.1|14
1721717410000|2024-07-23 06:50:10|2219.9|2219.6|2220.2|2219.9|2220.6|2220.3|2219.8|2219.5|4
1721717420000|2024-07-23 06:50:20|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2220|2219.7|0
1721717430000|2024-07-23 06:50:30|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|2
1721717440000|2024-07-23 06:50:40|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|0
1721717450000|2024-07-23 06:50:50|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.1|2219.8|3
1721717460000|2024-07-23 06:51:00|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1721717470000|2024-07-23 06:51:10|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2220.2|2219.9|0
1721717480000|2024-07-23 06:51:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|2
1721717490000|2024-07-23 06:51:30|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|1
1721717500000|2024-07-23 06:51:40|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.4|2220.1|5
1721717510000|2024-07-23 06:51:50|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.3|2220|2
1721717520000|2024-07-23 06:52:00|2220.4|2220.1|2220.3|2220|2220.5|2220.2|2220.3|2220|2
1721717530000|2024-07-23 06:52:10|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|3
1721717540000|2024-07-23 06:52:20|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.3|2220|2
1721717550000|2024-07-23 06:52:30|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1721717560000|2024-07-23 06:52:40|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220|2219.7|4
1721717570000|2024-07-23 06:52:50|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.1|2219.8|0
1721717580000|2024-07-23 06:53:00|2220.1|2219.8|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|0
1721717590000|2024-07-23 06:53:10|||||||||1
1721717600000|2024-07-23 06:53:20|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1721717610000|2024-07-23 06:53:30|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|9
1721717620000|2024-07-23 06:53:40|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|6
1721717630000|2024-07-23 06:53:50|2220.1|2219.8|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|22
1721717640000|2024-07-23 06:54:00|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.6|2219.3|3
1721717650000|2024-07-23 06:54:10|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|5
1721717660000|2024-07-23 06:54:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|6
1721717670000|2024-07-23 06:54:30|||||||||2
1721717680000|2024-07-23 06:54:40|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|1
1721717690000|2024-07-23 06:54:50|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|6
1721717700000|2024-07-23 06:55:00|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|6
1721717710000|2024-07-23 06:55:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|1
1721717720000|2024-07-23 06:55:20|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|1
1721717730000|2024-07-23 06:55:30|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1721717740000|2024-07-23 06:55:40|2219.4|2219.1|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|4
1721717750000|2024-07-23 06:55:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1721717760000|2024-07-23 06:56:00|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|3
1721717770000|2024-07-23 06:56:10|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1721717780000|2024-07-23 06:56:20|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|3
1721717790000|2024-07-23 06:56:30|2219.5|2219.2|2219.3|2219|2219.5|2219.2|2219.3|2219|0
1721717800000|2024-07-23 06:56:40|||||||||1
1721717810000|2024-07-23 06:56:50|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1721717820000|2024-07-23 06:57:00|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|2
1721717850000|2024-07-23 06:57:30|2219.4|2219.1|2219.7|2219.4|2219.7|2219.4|2219.4|2219.1|5
1721717860000|2024-07-23 06:57:40|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|2
1721717870000|2024-07-23 06:57:50|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|5
1721717880000|2024-07-23 06:58:00|2219.9|2219.6|2220.2|2219.9|2220.2|2219.9|2219.9|2219.6|15
1721717890000|2024-07-23 06:58:10|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.3|2220|5
1721717900000|2024-07-23 06:58:20|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|5
1721717910000|2024-07-23 06:58:30|2220.5|2220.2|2220.8|2220.5|2221|2220.7|2220.5|2220.2|6
1721717920000|2024-07-23 06:58:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1721717930000|2024-07-23 06:58:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|1
1721717940000|2024-07-23 06:59:00|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|3
1721717950000|2024-07-23 06:59:10|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|8
1721717960000|2024-07-23 06:59:20|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|0
1721717970000|2024-07-23 06:59:30|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|2
1721717980000|2024-07-23 06:59:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2
1721717990000|2024-07-23 06:59:50|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.3|2220|14
1721718000000|2024-07-23 07:00:00|2221|2220.7|2221.1|2220.8|2221.3|2221|2220.7|2220.4|52
1721718010000|2024-07-23 07:00:10|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2220.8|2220.5|2
1721718020000|2024-07-23 07:00:20|2220.9|2220.6|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|9
1721718030000|2024-07-23 07:00:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|1
1721718040000|2024-07-23 07:00:40|2220.5|2220.2|2220.3|2220|2220.7|2220.4|2220.1|2219.8|22
1721718050000|2024-07-23 07:00:50|2220.2|2219.9|2220.2|2219.9|2220.4|2220.1|2220.2|2219.9|8
1721718060000|2024-07-23 07:01:00|2220.1|2219.8|2220.1|2219.8|2220.3|2220|2219.6|2219.3|28
1721718070000|2024-07-23 07:01:10|2220|2219.7|2220|2219.7|2220.2|2219.9|2220|2219.7|3
1721718080000|2024-07-23 07:01:20|2220.1|2219.8|2220.5|2220.2|2220.7|2220.4|2220.1|2219.8|11
1721718090000|2024-07-23 07:01:30|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|2
1721718100000|2024-07-23 07:01:40|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.8|2220.5|5
1721718110000|2024-07-23 07:01:50|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.8|2220.5|10
1721718120000|2024-07-23 07:02:00|2220.9|2220.6|2221|2220.7|2221.2|2220.9|2220.9|2220.6|12
1721718130000|2024-07-23 07:02:10|2221.1|2220.8|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|4
1721718140000|2024-07-23 07:02:20|2221.3|2221|2221.8|2221.5|2221.8|2221.5|2221.3|2221|2
1721718150000|2024-07-23 07:02:30|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.8|2221.5|14
1721718160000|2024-07-23 07:02:40|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.7|2221.4|6
1721718170000|2024-07-23 07:02:50|2221.7|2221.4|2221.4|2221.1|2221.7|2221.4|2221.3|2221|9
1721718180000|2024-07-23 07:03:00|2221.3|2221|2221.8|2221.5|2221.8|2221.5|2221.3|2221|2
1721718190000|2024-07-23 07:03:10|2221.7|2221.4|2221.5|2221.2|2221.8|2221.5|2221.5|2221.2|3
1721718200000|2024-07-23 07:03:20|2221.6|2221.3|2221.3|2221|2221.7|2221.4|2221.2|2220.9|12
1721718210000|2024-07-23 07:03:30|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|5
1721718220000|2024-07-23 07:03:40|2221.2|2220.9|2220.9|2220.6|2221.2|2220.9|2220.8|2220.5|8
1721718230000|2024-07-23 07:03:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|5
1721718240000|2024-07-23 07:04:00|2220.9|2220.6|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|0
1721718250000|2024-07-23 07:04:10|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.1|2220.8|0
1721718260000|2024-07-23 07:04:20|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|1
1721718280000|2024-07-23 07:04:40|2221.4|2221.1|2221.5|2221.2|2221.5|2221.2|2221.3|2221|1
1721718290000|2024-07-23 07:04:50|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|2
1721718300000|2024-07-23 07:05:00|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|2
1721718310000|2024-07-23 07:05:10|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|1
1721718320000|2024-07-23 07:05:20|2220.9|2220.6|2221.3|2221|2221.3|2221|2220.9|2220.6|5
1721718330000|2024-07-23 07:05:30|2221.4|2221.1|2221.2|2220.9|2221.5|2221.2|2221.1|2220.8|8
1721718340000|2024-07-23 07:05:40|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|1
1721718350000|2024-07-23 07:05:50|2221.6|2221.3|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|2
1721718360000|2024-07-23 07:06:00|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.1|2220.8|0
1721718370000|2024-07-23 07:06:10|2221.1|2220.8|2221.4|2221.1|2221.4|2221.1|2221.1|2220.8|1
1721718380000|2024-07-23 07:06:20|2221.3|2221|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|0
1721718390000|2024-07-23 07:06:30|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|6
1721718400000|2024-07-23 07:06:40|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|4
1721718410000|2024-07-23 07:06:50|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|6
1721718420000|2024-07-23 07:07:00|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|24
1721718430000|2024-07-23 07:07:10|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|9
1721718440000|2024-07-23 07:07:20|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|15
1721718450000|2024-07-23 07:07:30|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.5|2220.2|3
1721718460000|2024-07-23 07:07:40|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|0
1721718470000|2024-07-23 07:07:50|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|0
1721718480000|2024-07-23 07:08:00|2220.9|2220.6|2220.8|2220.5|2221.1|2220.8|2220.8|2220.5|5
1721718490000|2024-07-23 07:08:10|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|4
1721718500000|2024-07-23 07:08:20|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.8|2220.5|4
1721718510000|2024-07-23 07:08:30|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|0
1721718520000|2024-07-23 07:08:40|2220.8|2220.5|2220.7|2220.4|2220.8|2220.5|2220.7|2220.4|2
1721718530000|2024-07-23 07:08:50|2220.6|2220.3|2220.9|2220.6|2220.9|2220.6|2220.5|2220.2|10
1721718540000|2024-07-23 07:09:00|2220.8|2220.5|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|2
1721718550000|2024-07-23 07:09:10|2220.2|2219.9|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|9
1721718560000|2024-07-23 07:09:20|||||||||1
1721718570000|2024-07-23 07:09:30|2219.5|2219.2|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|4
1721718580000|2024-07-23 07:09:40|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|0
1721718590000|2024-07-23 07:09:50|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|0
1721718600000|2024-07-23 07:10:00|2219.5|2219.2|2219.5|2219.2|2219.6|2219.3|2219.4|2219.1|4
1721718610000|2024-07-23 07:10:10|2219.6|2219.3|2220.2|2219.9|2220.2|2219.9|2219.6|2219.3|15
1721718620000|2024-07-23 07:10:20|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220.3|2220|1
1721718630000|2024-07-23 07:10:30|2220.6|2220.3|2220.9|2220.6|2221.2|2220.9|2220.6|2220.3|10
1721718640000|2024-07-23 07:10:40|2221|2220.7|2220.6|2220.3|2221|2220.7|2220.6|2220.3|2
1721718650000|2024-07-23 07:10:50|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|3
1721718660000|2024-07-23 07:11:00|2220.7|2220.4|2220.5|2220.2|2220.8|2220.5|2220.3|2220|17
1721718670000|2024-07-23 07:11:10|2220.6|2220.3|2220.2|2219.9|2220.6|2220.3|2220.1|2219.8|22
1721718680000|2024-07-23 07:11:20|2220.1|2219.8|2219.5|2219.2|2220.1|2219.8|2219|2218.7|28
1721718690000|2024-07-23 07:11:30|2219.7|2219.4|2219.8|2219.5|2219.8|2219.5|2219.7|2219.4|3
1721718700000|2024-07-23 07:11:40|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|2
1721718710000|2024-07-23 07:11:50|2220.2|2219.9|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1721718720000|2024-07-23 07:12:00|2219.8|2219.5|2219.6|2219.3|2219.8|2219.5|2219.6|2219.3|15
1721718730000|2024-07-23 07:12:10|2219.7|2219.4|2219.5|2219.2|2219.7|2219.4|2219.5|2219.2|6
1721718740000|2024-07-23 07:12:20|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|3
1721718750000|2024-07-23 07:12:30|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.7|2219.4|2
1721718760000|2024-07-23 07:12:40|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|1
1721718770000|2024-07-23 07:12:50|2220|2219.7|2220.6|2220.3|2220.6|2220.3|2220|2219.7|1
1721718780000|2024-07-23 07:13:00|2220.7|2220.4|2221|2220.7|2221|2220.7|2220.7|2220.4|2
1721718790000|2024-07-23 07:13:10|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|2
1721718800000|2024-07-23 07:13:20|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|0
1721718810000|2024-07-23 07:13:30|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|6
1721718820000|2024-07-23 07:13:40|2221.6|2221.3|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|14
1721718830000|2024-07-23 07:13:50|2221.8|2221.5|2221.2|2220.9|2221.8|2221.5|2220.9|2220.6|11
1721718840000|2024-07-23 07:14:00|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.5|2220.2|4
1721718850000|2024-07-23 07:14:10|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|0
1721718860000|2024-07-23 07:14:20|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.1|2219.8|12
1721718870000|2024-07-23 07:14:30|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.3|2220|4
1721718880000|2024-07-23 07:14:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|0
1721718890000|2024-07-23 07:14:50|2220.3|2220|2220.2|2219.9|2220.3|2220|2220.2|2219.9|0
1721718900000|2024-07-23 07:15:00|2220|2219.7|2219.5|2219.2|2220|2219.7|2219.5|2219.2|10
1721718910000|2024-07-23 07:15:10|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.8|2218.5|18
1721718920000|2024-07-23 07:15:20|2219|2218.7|2219.2|2218.9|2219.2|2218.9|2218.9|2218.6|4
1721718930000|2024-07-23 07:15:30|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.1|2218.8|0
1721718940000|2024-07-23 07:15:40|2219.3|2219|2219.6|2219.3|2219.6|2219.3|2219.3|2219|0
1721718950000|2024-07-23 07:15:50|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|1
1721718960000|2024-07-23 07:16:00|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|0
1721718970000|2024-07-23 07:16:10|2219.2|2218.9|2219.5|2219.2|2219.6|2219.3|2219.2|2218.9|0
1721718980000|2024-07-23 07:16:20|2219.6|2219.3|2219.7|2219.4|2219.8|2219.5|2219.5|2219.2|2
1721718990000|2024-07-23 07:16:30|2219.8|2219.5|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|4
1721719000000|2024-07-23 07:16:40|2220.2|2219.9|2220.5|2220.2|2220.5|2220.2|2220.2|2219.9|0
1721719010000|2024-07-23 07:16:50|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|1
1721719020000|2024-07-23 07:17:00|2220.5|2220.2|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|5
1721719030000|2024-07-23 07:17:10|2220.7|2220.4|2220.8|2220.5|2220.8|2220.5|2220.6|2220.3|2
1721719040000|2024-07-23 07:17:20|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|2
1721719050000|2024-07-23 07:17:30|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|1
1721719060000|2024-07-23 07:17:40|2221|2220.7|2220.5|2220.2|2221|2220.7|2220.5|2220.2|3
1721719070000|2024-07-23 07:17:50|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.3|2220|8
1721719080000|2024-07-23 07:18:00|2220.7|2220.4|2220.5|2220.2|2220.8|2220.5|2220.5|2220.2|1
1721719090000|2024-07-23 07:18:10|2220.4|2220.1|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|3
1721719100000|2024-07-23 07:18:20|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2219.4|2219.1|5
1721719110000|2024-07-23 07:18:30|2219.5|2219.2|2219.2|2218.9|2219.6|2219.3|2219.2|2218.9|13
1721719120000|2024-07-23 07:18:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219|2218.7|6
1721719130000|2024-07-23 07:18:50|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|6
1721719140000|2024-07-23 07:19:00|2219.2|2218.9|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|0
1721719150000|2024-07-23 07:19:10|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.5|2219.2|1
1721719160000|2024-07-23 07:19:20|2219.7|2219.4|2219.6|2219.3|2219.7|2219.4|2219.4|2219.1|2
1721719170000|2024-07-23 07:19:30|2219.4|2219.1|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1721719180000|2024-07-23 07:19:40|2219.3|2219|2219.2|2218.9|2219.3|2219|2219.2|2218.9|0
1721719190000|2024-07-23 07:19:50|2219.3|2219|2219.1|2218.8|2219.3|2219|2219|2218.7|3
1721719200000|2024-07-23 07:20:00|2219.2|2218.9|2219|2218.7|2219.2|2218.9|2218.9|2218.6|3
1721719220000|2024-07-23 07:20:20|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|6
1721719230000|2024-07-23 07:20:30|2219.1|2218.8|2219.6|2219.3|2219.6|2219.3|2219.1|2218.8|2
1721719240000|2024-07-23 07:20:40|2219.7|2219.4|2220|2219.7|2220.1|2219.8|2219.7|2219.4|2
1721719250000|2024-07-23 07:20:50|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|2
1721719260000|2024-07-23 07:21:00|2219.9|2219.6|2220.1|2219.8|2220.1|2219.8|2219.9|2219.6|2
1721719270000|2024-07-23 07:21:10|2220|2219.7|2220.2|2219.9|2220.3|2220|2220|2219.7|9
1721719280000|2024-07-23 07:21:20|2220.3|2220|2220.4|2220.1|2220.6|2220.3|2220.3|2220|9
1721719290000|2024-07-23 07:21:30|2220.3|2220|2220.5|2220.2|2220.5|2220.2|2220|2219.7|8
1721719300000|2024-07-23 07:21:40|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|0
1721719310000|2024-07-23 07:21:50|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.8|2219.5|1
1721719320000|2024-07-23 07:22:00|2219.7|2219.4|2219.7|2219.4|2219.9|2219.6|2219.7|2219.4|0
1721719330000|2024-07-23 07:22:10|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|1
1721719340000|2024-07-23 07:22:20|2219.8|2219.5|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|2
1721719350000|2024-07-23 07:22:30|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|4
1721719360000|2024-07-23 07:22:40|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1721719370000|2024-07-23 07:22:50|2220|2219.7|2219.4|2219.1|2220|2219.7|2219.3|2219|4
1721719380000|2024-07-23 07:23:00|2219.5|2219.2|2219.9|2219.6|2220|2219.7|2219.5|2219.2|5
1721719390000|2024-07-23 07:23:10|2219.8|2219.5|2220.1|2219.8|2220.1|2219.8|2219.8|2219.5|2
1721719400000|2024-07-23 07:23:20|2220|2219.7|2219.8|2219.5|2220.2|2219.9|2219.7|2219.4|10
1721719410000|2024-07-23 07:23:30|2219.9|2219.6|2219.4|2219.1|2219.9|2219.6|2219.4|2219.1|7
1721719420000|2024-07-23 07:23:40|2219.3|2219|2219.3|2219|2219.5|2219.2|2219.3|2219|9
1721719430000|2024-07-23 07:23:50|2219.4|2219.1|2219.1|2218.8|2219.4|2219.1|2219.1|2218.8|3
1721719440000|2024-07-23 07:24:00|2219.2|2218.9|2219.8|2219.5|2219.9|2219.6|2219.2|2218.9|11
1721719450000|2024-07-23 07:24:10|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|1
1721719460000|2024-07-23 07:24:20|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|0
1721719470000|2024-07-23 07:24:30|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.5|2219.2|5
1721719480000|2024-07-23 07:24:40|2219.8|2219.5|2220.2|2219.9|2220.2|2219.9|2219.7|2219.4|8
1721719490000|2024-07-23 07:24:50|2220.3|2220|2220.3|2220|2220.5|2220.2|2220.2|2219.9|11
1721719500000|2024-07-23 07:25:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|3
1721719510000|2024-07-23 07:25:10|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|2
1721719520000|2024-07-23 07:25:20|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|2
1721719530000|2024-07-23 07:25:30|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.8|2219.5|3
1721719540000|2024-07-23 07:25:40|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.8|2219.5|1
1721719550000|2024-07-23 07:25:50|2219.8|2219.5|2219.7|2219.4|2219.8|2219.5|2219.6|2219.3|1
1721719560000|2024-07-23 07:26:00|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.3|2219|7
1721719570000|2024-07-23 07:26:10|2219.3|2219|2219|2218.7|2219.4|2219.1|2219|2218.7|2
1721719580000|2024-07-23 07:26:20|2218.6|2218.3|2218.9|2218.6|2219|2218.7|2218.6|2218.3|7
1721719590000|2024-07-23 07:26:30|2219.2|2218.9|2218.9|2218.6|2219.2|2218.9|2218.9|2218.6|18
1721719600000|2024-07-23 07:26:40|2219|2218.7|2219.4|2219.1|2219.4|2219.1|2218.8|2218.5|7
1721719610000|2024-07-23 07:26:50|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|3
1721719620000|2024-07-23 07:27:00|2219.3|2219|2219.1|2218.8|2219.3|2219|2219|2218.7|3
1721719630000|2024-07-23 07:27:10|2219|2218.7|2219.5|2219.2|2219.5|2219.2|2219|2218.7|2
1721719640000|2024-07-23 07:27:20|2219.6|2219.3|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|5
1721719650000|2024-07-23 07:27:30|2219.3|2219|2218.8|2218.5|2219.3|2219|2218.8|2218.5|2
1721719660000|2024-07-23 07:27:40|2218.7|2218.4|2217.5|2217.2|2218.7|2218.4|2217.5|2217.2|115
1721719670000|2024-07-23 07:27:50|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|5
1721719680000|2024-07-23 07:28:00|2217.4|2217.1|2216.8|2216.5|2217.4|2217.1|2216.7|2216.4|12
1721719690000|2024-07-23 07:28:10|2216.6|2216.3|2216.8|2216.5|2217|2216.7|2216.6|2216.3|67
1721719700000|2024-07-23 07:28:20|2216.9|2216.6|2217.3|2217|2217.3|2217|2216.8|2216.5|120
1721719710000|2024-07-23 07:28:30|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|19
1721719720000|2024-07-23 07:28:40|2217.1|2216.8|2217.7|2217.4|2217.7|2217.4|2216.9|2216.6|20
1721719730000|2024-07-23 07:28:50|2217.6|2217.3|2217.4|2217.1|2217.7|2217.4|2217.4|2217.1|4
1721719740000|2024-07-23 07:29:00|2217.5|2217.2|2217|2216.7|2217.5|2217.2|2217|2216.7|5
1721719750000|2024-07-23 07:29:10|2217.1|2216.8|2217|2216.7|2217.1|2216.8|2217|2216.7|0
1721719760000|2024-07-23 07:29:20|2217.1|2216.8|2217.3|2217|2217.3|2217|2217|2216.7|2
1721719770000|2024-07-23 07:29:30|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.1|2216.8|0
1721719780000|2024-07-23 07:29:40|2217.1|2216.8|2217.3|2217|2217.3|2217|2217.1|2216.8|5
1721719790000|2024-07-23 07:29:50|2217.2|2216.9|2216.9|2216.6|2217.3|2217|2216.9|2216.6|4
1721719800000|2024-07-23 07:30:00|2217.3|2217|2217.4|2217.1|2217.6|2217.3|2217.2|2216.9|6
1721719810000|2024-07-23 07:30:10|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|4
1721719820000|2024-07-23 07:30:20|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.2|2216.9|2
1721719830000|2024-07-23 07:30:30|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|2
1721719840000|2024-07-23 07:30:40|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.3|2217|2
1721719850000|2024-07-23 07:30:50|2217.6|2217.3|2217.6|2217.3|2217.6|2217.3|2217.5|2217.2|1
1721719860000|2024-07-23 07:31:00|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|2217.5|2217.2|4
1721719870000|2024-07-23 07:31:10|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|2
1721719880000|2024-07-23 07:31:20|2217.6|2217.3|2218.4|2218.1|2218.4|2218.1|2217.6|2217.3|4
1721719890000|2024-07-23 07:31:30|2218.3|2218|2218|2217.7|2218.4|2218.1|2218|2217.7|18
1721719900000|2024-07-23 07:31:40|2218.3|2218|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|7
1721719910000|2024-07-23 07:31:50|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|1
1721719920000|2024-07-23 07:32:00|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|1
1721719930000|2024-07-23 07:32:10|2218.8|2218.5|2219|2218.7|2219.1|2218.8|2218.8|2218.5|5
1721719940000|2024-07-23 07:32:20|2218.9|2218.6|2218.6|2218.3|2219|2218.7|2218.5|2218.2|26
1721719950000|2024-07-23 07:32:30|2218.5|2218.2|2218.6|2218.3|2218.6|2218.3|2218.4|2218.1|1
1721719960000|2024-07-23 07:32:40|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.6|2218.3|0
1721719970000|2024-07-23 07:32:50|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.8|2218.5|2
1721719980000|2024-07-23 07:33:00|2219|2218.7|2219.3|2219|2219.4|2219.1|2219|2218.7|2
1721719990000|2024-07-23 07:33:10|2219.4|2219.1|2219.3|2219|2219.4|2219.1|2219.3|2219|0
1721720000000|2024-07-23 07:33:20|2219.2|2218.9|2218.7|2218.4|2219.2|2218.9|2218.6|2218.3|2
1721720010000|2024-07-23 07:33:30|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|4
1721720020000|2024-07-23 07:33:40|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|1
1721720030000|2024-07-23 07:33:50|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|0
1721720040000|2024-07-23 07:34:00|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.4|2218.1|3
1721720050000|2024-07-23 07:34:10|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|1
1721720060000|2024-07-23 07:34:20|2218.3|2218|2218.3|2218|2218.4|2218.1|2218.2|2217.9|1
1721720070000|2024-07-23 07:34:30|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|1
1721720080000|2024-07-23 07:34:40|2217.7|2217.4|2218.2|2217.9|2218.2|2217.9|2217.7|2217.4|2
1721720090000|2024-07-23 07:34:50|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2218.2|2217.9|1
1721720100000|2024-07-23 07:35:00|2218.6|2218.3|2218.5|2218.2|2218.6|2218.3|2218.4|2218.1|0
1721720110000|2024-07-23 07:35:10|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.5|2218.2|0
1721720120000|2024-07-23 07:35:20|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|1
1721720130000|2024-07-23 07:35:30|||||||||1
1721720140000|2024-07-23 07:35:40|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2219|2218.7|0
1721720150000|2024-07-23 07:35:50|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1721720160000|2024-07-23 07:36:00|2219.3|2219|2219|2218.7|2219.3|2219|2218.6|2218.3|9
1721720170000|2024-07-23 07:36:10|2218.8|2218.5|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|1
1721720180000|2024-07-23 07:36:20|2219.1|2218.8|2219.2|2218.9|2219.3|2219|2219.1|2218.8|0
1721720190000|2024-07-23 07:36:30|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.3|2219|4
1721720200000|2024-07-23 07:36:40|2219.2|2218.9|2219.4|2219.1|2219.5|2219.2|2219.2|2218.9|4
1721720210000|2024-07-23 07:36:50|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.4|2219.1|0
1721720220000|2024-07-23 07:37:00|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.3|2219|0
1721720230000|2024-07-23 07:37:10|2219.6|2219.3|2219.3|2219|2219.6|2219.3|2219.3|2219|6
1721720240000|2024-07-23 07:37:20|2219.1|2218.8|2219.3|2219|2219.3|2219|2219.1|2218.8|6
1721720250000|2024-07-23 07:37:30|2219.4|2219.1|2219.2|2218.9|2219.5|2219.2|2219.1|2218.8|3
1721720260000|2024-07-23 07:37:40|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1721720270000|2024-07-23 07:37:50|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|18
1721720280000|2024-07-23 07:38:00|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|0
1721720290000|2024-07-23 07:38:10|2219.3|2219|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|2
1721720300000|2024-07-23 07:38:20|2219.5|2219.2|2219.9|2219.6|2219.9|2219.6|2219.5|2219.2|9
1721720310000|2024-07-23 07:38:30|2220|2219.7|2220|2219.7|2220|2219.7|2219.8|2219.5|5
1721720320000|2024-07-23 07:38:40|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220|2219.7|5
1721720330000|2024-07-23 07:38:50|2220|2219.7|2220.1|2219.8|2220.1|2219.8|2220|2219.7|0
1721720340000|2024-07-23 07:39:00|2220|2219.7|2219.9|2219.6|2220.1|2219.8|2219.8|2219.5|5
1721720350000|2024-07-23 07:39:10|2219.8|2219.5|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|0
1721720360000|2024-07-23 07:39:20|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|12
1721720370000|2024-07-23 07:39:30|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.7|2219.4|1
1721720380000|2024-07-23 07:39:40|2219.8|2219.5|2219.9|2219.6|2220|2219.7|2219.8|2219.5|1
1721720400000|2024-07-23 07:40:00|2220|2219.7|2220|2219.7|2220.1|2219.8|2219.9|2219.6|0
1721720410000|2024-07-23 07:40:10|2219.8|2219.5|2220|2219.7|2220|2219.7|2219.8|2219.5|4
1721720420000|2024-07-23 07:40:20|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.9|2219.6|2
1721720430000|2024-07-23 07:40:30|2219.8|2219.5|2219.5|2219.2|2219.8|2219.5|2219.5|2219.2|2
1721720440000|2024-07-23 07:40:40|2219.6|2219.3|2219.4|2219.1|2219.6|2219.3|2219.4|2219.1|1
1721720450000|2024-07-23 07:40:50|2219.3|2219|2219.1|2218.8|2219.3|2219|2219.1|2218.8|2
1721720460000|2024-07-23 07:41:00|2219|2218.7|2218.9|2218.6|2219|2218.7|2218.8|2218.5|1
1721720470000|2024-07-23 07:41:10|2218.7|2218.4|2218.9|2218.6|2219|2218.7|2218.7|2218.4|0
1721720480000|2024-07-23 07:41:20|2219|2218.7|2218.8|2218.5|2219|2218.7|2218.8|2218.5|1
1721720490000|2024-07-23 07:41:30|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|0
1721720500000|2024-07-23 07:41:40|2218.7|2218.4|2218.8|2218.5|2218.8|2218.5|2218.7|2218.4|0
1721720510000|2024-07-23 07:41:50|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.9|2218.6|1
1721720520000|2024-07-23 07:42:00|2219.5|2219.2|2219.9|2219.6|2220|2219.7|2219.5|2219.2|5
1721720530000|2024-07-23 07:42:10|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|0
1721720540000|2024-07-23 07:42:20|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2220|2219.7|2
1721720550000|2024-07-23 07:42:30|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.1|2219.8|1
1721720560000|2024-07-23 07:42:40|2220.5|2220.2|2221.2|2220.9|2221.3|2221|2220.5|2220.2|11
1721720580000|2024-07-23 07:43:00|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|7
1721720590000|2024-07-23 07:43:10|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.7|2220.4|0
1721720600000|2024-07-23 07:43:20|2220.3|2220|2220|2219.7|2220.4|2220.1|2220|2219.7|11
1721720610000|2024-07-23 07:43:30|2220.1|2219.8|2220.4|2220.1|2220.4|2220.1|2220.1|2219.8|1
1721720620000|2024-07-23 07:43:40|2220.3|2220|2220.3|2220|2220.4|2220.1|2220.3|2220|0
1721720630000|2024-07-23 07:43:50|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220|2219.7|3
1721720640000|2024-07-23 07:44:00|2220|2219.7|2220.4|2220.1|2220.4|2220.1|2220|2219.7|0
1721720650000|2024-07-23 07:44:10|2220.3|2220|2220.3|2220|2220.3|2220|2220|2219.7|0
1721720660000|2024-07-23 07:44:20|2220.2|2219.9|2220.3|2220|2220.3|2220|2220.2|2219.9|0
1721720670000|2024-07-23 07:44:30|2220.4|2220.1|2220.1|2219.8|2220.4|2220.1|2220.1|2219.8|1
1721720680000|2024-07-23 07:44:40|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.2|2219.9|1
1721720690000|2024-07-23 07:44:50|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2220.2|2219.9|1
1721720700000|2024-07-23 07:45:00|2220.4|2220.1|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|23
1721720710000|2024-07-23 07:45:10|2220.4|2220.1|2220|2219.7|2220.4|2220.1|2220|2219.7|17
1721720720000|2024-07-23 07:45:20|2220.1|2219.8|2219.8|2219.5|2220.2|2219.9|2219.7|2219.4|21
1721720730000|2024-07-23 07:45:30|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.9|2219.6|1
1721720740000|2024-07-23 07:45:40|2220.4|2220.1|2220.5|2220.2|2220.7|2220.4|2220.4|2220.1|2
1721720750000|2024-07-23 07:45:50|2220.4|2220.1|2219.8|2219.5|2220.4|2220.1|2219.8|2219.5|6
1721720760000|2024-07-23 07:46:00|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.7|2219.4|0
1721720770000|2024-07-23 07:46:10|2219.6|2219.3|2219.5|2219.2|2219.6|2219.3|2219.5|2219.2|1
1721720780000|2024-07-23 07:46:20|2219.4|2219.1|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|2
1721720790000|2024-07-23 07:46:30|2219.3|2219|2219.4|2219.1|2219.5|2219.2|2219.3|2219|11
1721720800000|2024-07-23 07:46:40|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|0
1721720810000|2024-07-23 07:46:50|2219.5|2219.2|2219.8|2219.5|2219.8|2219.5|2219.5|2219.2|10
1721720820000|2024-07-23 07:47:00|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|4
1721720830000|2024-07-23 07:47:10|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.9|2219.6|3
1721720840000|2024-07-23 07:47:20|2220.1|2219.8|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|4
1721720850000|2024-07-23 07:47:30|2220|2219.7|2220|2219.7|2220|2219.7|2219.9|2219.6|0
1721720860000|2024-07-23 07:47:40|2220.1|2219.8|2219.9|2219.6|2220.1|2219.8|2219.9|2219.6|0
1721720870000|2024-07-23 07:47:50|2220|2219.7|2219.9|2219.6|2220|2219.7|2219.9|2219.6|6
1721720880000|2024-07-23 07:48:00|2219.7|2219.4|2219.4|2219.1|2219.7|2219.4|2219.4|2219.1|7
1721720890000|2024-07-23 07:48:10|2219.3|2219|2219.3|2219|2219.3|2219|2219.3|2219|0
1721720900000|2024-07-23 07:48:20|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|1
1721720910000|2024-07-23 07:48:30|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|0
1721720920000|2024-07-23 07:48:40|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|4
1721720930000|2024-07-23 07:48:50|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2219.1|2218.8|0
1721720940000|2024-07-23 07:49:00|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2219|2218.7|1
1721720950000|2024-07-23 07:49:10|2219.1|2218.8|2219|2218.7|2219.1|2218.8|2218.8|2218.5|2
1721720960000|2024-07-23 07:49:20|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.8|2218.5|3
1721720970000|2024-07-23 07:49:30|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.5|2218.2|1
1721720980000|2024-07-23 07:49:40|2218.6|2218.3|2218.6|2218.3|2218.8|2218.5|2218.5|2218.2|8
1721720990000|2024-07-23 07:49:50|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|1
1721721000000|2024-07-23 07:50:00|2218.5|2218.2|2217.7|2217.4|2218.5|2218.2|2217.7|2217.4|2
1721721010000|2024-07-23 07:50:10|2217.8|2217.5|2217.4|2217.1|2217.9|2217.6|2217.4|2217.1|2
1721721020000|2024-07-23 07:50:20|2217.5|2217.2|2217.6|2217.3|2217.7|2217.4|2217.5|2217.2|2
1721721030000|2024-07-23 07:50:30|2217.7|2217.4|2217.4|2217.1|2217.7|2217.4|2217.1|2216.8|16
1721721040000|2024-07-23 07:50:40|2217.5|2217.2|2218|2217.7|2218|2217.7|2217.5|2217.2|5
1721721050000|2024-07-23 07:50:50|2218.1|2217.8|2218.4|2218.1|2218.4|2218.1|2218.1|2217.8|1
1721721060000|2024-07-23 07:51:00|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.2|2217.9|5
1721721070000|2024-07-23 07:51:10|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1721721080000|2024-07-23 07:51:20|2218.3|2218|2217.7|2217.4|2218.3|2218|2217.4|2217.1|99
1721721090000|2024-07-23 07:51:30|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1721721100000|2024-07-23 07:51:40|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2
1721721110000|2024-07-23 07:51:50|2217.9|2217.6|2218.1|2217.8|2218.1|2217.8|2217.8|2217.5|2
1721721120000|2024-07-23 07:52:00|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.1|2217.8|0
1721721130000|2024-07-23 07:52:10|2218.4|2218.1|2218.5|2218.2|2218.8|2218.5|2218.2|2217.9|56
1721721140000|2024-07-23 07:52:20|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.2|2217.9|3
1721721150000|2024-07-23 07:52:30|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2217.9|2217.6|3
1721721160000|2024-07-23 07:52:40|2218.1|2217.8|2218.1|2217.8|2218.1|2217.8|2218|2217.7|0
1721721170000|2024-07-23 07:52:50|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.6|2217.3|54
1721721180000|2024-07-23 07:53:00|2217.9|2217.6|2217.7|2217.4|2217.9|2217.6|2217.6|2217.3|8
1721721190000|2024-07-23 07:53:10|2217.8|2217.5|2218|2217.7|2218|2217.7|2217.8|2217.5|3
1721721200000|2024-07-23 07:53:20|2217.9|2217.6|2218.2|2217.9|2218.2|2217.9|2217.9|2217.6|0
1721721210000|2024-07-23 07:53:30|2218.3|2218|2218.2|2217.9|2218.3|2218|2218.2|2217.9|0
1721721220000|2024-07-23 07:53:40|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|0
1721721240000|2024-07-23 07:54:00|2217.8|2217.5|2218|2217.7|2218.1|2217.8|2217.8|2217.5|0
1721721250000|2024-07-23 07:54:10|2218.1|2217.8|2217.8|2217.5|2218.1|2217.8|2217.8|2217.5|1
1721721260000|2024-07-23 07:54:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|0
1721721270000|2024-07-23 07:54:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|0
1721721280000|2024-07-23 07:54:40|2217.7|2217.4|2217.7|2217.4|2217.7|2217.4|2217.6|2217.3|0
1721721290000|2024-07-23 07:54:50|2217.9|2217.6|2217.6|2217.3|2218|2217.7|2217.6|2217.3|18
1721721300000|2024-07-23 07:55:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.2|2216.9|9
1721721310000|2024-07-23 07:55:10|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.2|2216.9|0
1721721320000|2024-07-23 07:55:20|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|0
1721721330000|2024-07-23 07:55:30|2217.3|2217|2217.3|2217|2217.5|2217.2|2217.2|2216.9|3
1721721340000|2024-07-23 07:55:40|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.1|2216.8|2
1721721350000|2024-07-23 07:55:50|2217.2|2216.9|2216.8|2216.5|2217.3|2217|2216.8|2216.5|5
1721721360000|2024-07-23 07:56:00|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.6|2216.3|1
1721721370000|2024-07-23 07:56:10|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|2
1721721380000|2024-07-23 07:56:20|2217|2216.7|2217.2|2216.9|2217.2|2216.9|2216.9|2216.6|0
1721721390000|2024-07-23 07:56:30|2217.3|2217|2217|2216.7|2217.3|2217|2217|2216.7|3
1721721410000|2024-07-23 07:56:50|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|0
1721721420000|2024-07-23 07:57:00|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|4
1721721430000|2024-07-23 07:57:10|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|0
1721721440000|2024-07-23 07:57:20|2216.6|2216.3|2216.8|2216.5|2216.8|2216.5|2216.6|2216.3|3
1721721450000|2024-07-23 07:57:30|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.9|2216.6|0
1721721460000|2024-07-23 07:57:40|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|2
1721721470000|2024-07-23 07:57:50|2217|2216.7|2216.9|2216.6|2217|2216.7|2216.9|2216.6|0
1721721480000|2024-07-23 07:58:00|2217|2216.7|2216.8|2216.5|2217|2216.7|2216.8|2216.5|4
1721721490000|2024-07-23 07:58:10|2216.9|2216.6|2216.7|2216.4|2216.9|2216.6|2216.7|2216.4|0
1721721500000|2024-07-23 07:58:20|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|7
1721721510000|2024-07-23 07:58:30|2216.6|2216.3|2216.7|2216.4|2216.7|2216.4|2216.6|2216.3|0
1721721520000|2024-07-23 07:58:40|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|2216.6|2216.3|0
1721721530000|2024-07-23 07:58:50|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216.7|2216.4|1
1721721540000|2024-07-23 07:59:00|2217|2216.7|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1721721550000|2024-07-23 07:59:10|2216.9|2216.6|2217|2216.7|2217|2216.7|2216.9|2216.6|0
1721721560000|2024-07-23 07:59:20|2216.9|2216.6|2216.8|2216.5|2217|2216.7|2216.8|2216.5|1
1721721570000|2024-07-23 07:59:30|2216.9|2216.6|2216.8|2216.5|2216.9|2216.6|2216.8|2216.5|3
1721721580000|2024-07-23 07:59:40|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|0
1721721590000|2024-07-23 07:59:50|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.7|2216.4|3
1721721600000|2024-07-23 08:00:00|2216.8|2216.5|2218.2|2217.9|2218.5|2218.2|2216.8|2216.5|108
1721721610000|2024-07-23 08:00:10|2218|2217.7|2218.2|2217.9|2218.3|2218|2218|2217.7|1
1721721620000|2024-07-23 08:00:20|2218.3|2218|2218.9|2218.6|2218.9|2218.6|2218.3|2218|28
1721721630000|2024-07-23 08:00:30|2218.7|2218.4|2218.8|2218.5|2219|2218.7|2218.7|2218.4|15
1721721640000|2024-07-23 08:00:40|2218.9|2218.6|2218.5|2218.2|2219|2218.7|2218.5|2218.2|6
1721721650000|2024-07-23 08:00:50|2218.6|2218.3|2218.9|2218.6|2218.9|2218.6|2218.6|2218.3|21
1721721660000|2024-07-23 08:01:00|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.7|2218.4|12
1721721670000|2024-07-23 08:01:10|2219|2218.7|2219.1|2218.8|2219.1|2218.8|2219|2218.7|11
1721721680000|2024-07-23 08:01:20|2218.8|2218.5|2217.9|2217.6|2218.9|2218.6|2217.8|2217.5|52
1721721690000|2024-07-23 08:01:30|2218|2217.7|2218.9|2218.6|2218.9|2218.6|2218|2217.7|60
1721721700000|2024-07-23 08:01:40|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.3|2218|18
1721721710000|2024-07-23 08:01:50|2218.4|2218.1|2217.9|2217.6|2218.4|2218.1|2217.9|2217.6|9
1721721720000|2024-07-23 08:02:00|2218|2217.7|2218.3|2218|2218.5|2218.2|2217.9|2217.6|16
1721721730000|2024-07-23 08:02:10|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218|2217.7|10
1721721740000|2024-07-23 08:02:20|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|7
1721721750000|2024-07-23 08:02:30|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2218.4|2218.1|11
1721721760000|2024-07-23 08:02:40|2218.5|2218.2|2218.6|2218.3|2218.7|2218.4|2218.5|2218.2|9
1721721770000|2024-07-23 08:02:50|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.3|2218|4
1721721780000|2024-07-23 08:03:00|2218.7|2218.4|2218.5|2218.2|2218.7|2218.4|2218.3|2218|12
1721721790000|2024-07-23 08:03:10|2218.4|2218.1|2218.6|2218.3|2218.7|2218.4|2218.4|2218.1|7
1721721800000|2024-07-23 08:03:20|2218.7|2218.4|2218.6|2218.3|2218.7|2218.4|2218.6|2218.3|13
1721721810000|2024-07-23 08:03:30|2218.7|2218.4|2219.2|2218.9|2219.2|2218.9|2218.7|2218.4|14
1721721820000|2024-07-23 08:03:40|2219.1|2218.8|2219.1|2218.8|2219.2|2218.9|2219.1|2218.8|8
1721721830000|2024-07-23 08:03:50|2219|2218.7|2218.9|2218.6|2219.1|2218.8|2218.9|2218.6|1
1721721840000|2024-07-23 08:04:00|2218.8|2218.5|2218.9|2218.6|2219|2218.7|2218.6|2218.3|12
1721721850000|2024-07-23 08:04:10|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.7|2218.4|8
1721721860000|2024-07-23 08:04:20|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|2218.9|2218.6|3
1721721870000|2024-07-23 08:04:30|2219|2218.7|2219.7|2219.4|2219.7|2219.4|2219|2218.7|6
1721721880000|2024-07-23 08:04:40|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|2219.8|2219.5|8
1721721890000|2024-07-23 08:04:50|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|10
1721721900000|2024-07-23 08:05:00|2219.5|2219.2|2218.7|2218.4|2219.7|2219.4|2218.5|2218.2|24
1721721910000|2024-07-23 08:05:10|2218.6|2218.3|2218|2217.7|2218.6|2218.3|2217.9|2217.6|22
1721721920000|2024-07-23 08:05:20|2218.1|2217.8|2218.5|2218.2|2218.5|2218.2|2218.1|2217.8|3
1721721930000|2024-07-23 08:05:30|2218.3|2218|2219.1|2218.8|2219.1|2218.8|2218.3|2218|11
1721721940000|2024-07-23 08:05:40|2219.2|2218.9|2219.4|2219.1|2219.4|2219.1|2219.2|2218.9|2
1721721950000|2024-07-23 08:05:50|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2218.9|2218.6|17
1721721960000|2024-07-23 08:06:00|2219.3|2219|2219.5|2219.2|2219.8|2219.5|2219.2|2218.9|18
1721721970000|2024-07-23 08:06:10|2219.6|2219.3|2219.6|2219.3|2219.7|2219.4|2219.6|2219.3|0
1721721980000|2024-07-23 08:06:20|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.6|2219.3|41
1721721990000|2024-07-23 08:06:30|2220.1|2219.8|2220|2219.7|2220.2|2219.9|2219.9|2219.6|7
1721722000000|2024-07-23 08:06:40|2219.9|2219.6|2220.5|2220.2|2220.5|2220.2|2219.9|2219.6|6
1721722010000|2024-07-23 08:06:50|2220.4|2220.1|2220.1|2219.8|2220.5|2220.2|2220.1|2219.8|8
1721722020000|2024-07-23 08:07:00|2219.9|2219.6|2219.9|2219.6|2220|2219.7|2219.7|2219.4|3
1721722030000|2024-07-23 08:07:10|2220|2219.7|2220.3|2220|2220.4|2220.1|2220|2219.7|5
1721722040000|2024-07-23 08:07:20|2220.7|2220.4|2220.7|2220.4|2220.8|2220.5|2220.6|2220.3|18
1721722050000|2024-07-23 08:07:30|2220.4|2220.1|2220.4|2220.1|2220.5|2220.2|2220.3|2220|10
1721722060000|2024-07-23 08:07:40|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|3
1721722070000|2024-07-23 08:07:50|2220.3|2220|2220.6|2220.3|2220.6|2220.3|2220.3|2220|2
1721722080000|2024-07-23 08:08:00|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|3
1721722090000|2024-07-23 08:08:10|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|13
1721722100000|2024-07-23 08:08:20|2221|2220.7|2221.1|2220.8|2221.3|2221|2220.9|2220.6|12
1721722110000|2024-07-23 08:08:30|2221.2|2220.9|2221.4|2221.1|2221.5|2221.2|2221.2|2220.9|16
1721722120000|2024-07-23 08:08:40|2221.2|2220.9|2220.6|2220.3|2221.2|2220.9|2220.6|2220.3|8
1721722130000|2024-07-23 08:08:50|2220.5|2220.2|2220.5|2220.2|2220.9|2220.6|2220.5|2220.2|5
1721722140000|2024-07-23 08:09:00|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1721722150000|2024-07-23 08:09:10|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.3|2220|8
1721722160000|2024-07-23 08:09:20|2220.6|2220.3|2220.9|2220.6|2221|2220.7|2220.5|2220.2|2
1721722170000|2024-07-23 08:09:30|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|8
1721722180000|2024-07-23 08:09:40|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2221|2220.7|2
1721722190000|2024-07-23 08:09:50|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.9|2220.6|10
1721722200000|2024-07-23 08:10:00|2221|2220.7|2221.3|2221|2221.3|2221|2221|2220.7|4
1721722210000|2024-07-23 08:10:10|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.2|2220.9|40
1721722220000|2024-07-23 08:10:20|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2221.1|2220.8|1
1721722230000|2024-07-23 08:10:30|2221|2220.7|2220.7|2220.4|2221|2220.7|2220.4|2220.1|41
1721722240000|2024-07-23 08:10:40|2220.9|2220.6|2220.7|2220.4|2220.9|2220.6|2220.7|2220.4|1
1721722250000|2024-07-23 08:10:50|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.5|2220.2|5
1721722260000|2024-07-23 08:11:00|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|2
1721722270000|2024-07-23 08:11:10|2220.5|2220.2|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|3
1721722280000|2024-07-23 08:11:20|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|1
1721722290000|2024-07-23 08:11:30|2220.7|2220.4|2220.8|2220.5|2221|2220.7|2220.7|2220.4|14
1721722300000|2024-07-23 08:11:40|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|18
1721722310000|2024-07-23 08:11:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|0
1721722320000|2024-07-23 08:12:00|2220.5|2220.2|2220.2|2219.9|2220.5|2220.2|2220.2|2219.9|2
1721722330000|2024-07-23 08:12:10|||||||||1
1721722340000|2024-07-23 08:12:20|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|4
1721722350000|2024-07-23 08:12:30|2220.2|2219.9|2220.7|2220.4|2220.8|2220.5|2220.2|2219.9|17
1721722360000|2024-07-23 08:12:40|2220.8|2220.5|2221|2220.7|2221|2220.7|2220.8|2220.5|1
1721722370000|2024-07-23 08:12:50|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.5|2220.2|10
1721722380000|2024-07-23 08:13:00|2220.8|2220.5|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|13
1721722390000|2024-07-23 08:13:10|2220.7|2220.4|2221.1|2220.8|2221.1|2220.8|2220.6|2220.3|5
1721722400000|2024-07-23 08:13:20|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|1
1721722410000|2024-07-23 08:13:30|2221|2220.7|2221.2|2220.9|2221.2|2220.9|2220.9|2220.6|1
1721722420000|2024-07-23 08:13:40|2221.1|2220.8|2221.6|2221.3|2221.7|2221.4|2221.1|2220.8|14
1721722430000|2024-07-23 08:13:50|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|2
1721722440000|2024-07-23 08:14:00|2221.6|2221.3|2221.8|2221.5|2221.9|2221.6|2221.5|2221.2|8
1721722450000|2024-07-23 08:14:10|2221.6|2221.3|2222.1|2221.8|2222.2|2221.9|2221.6|2221.3|31
1721722460000|2024-07-23 08:14:20|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|3
1721722480000|2024-07-23 08:14:40|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1721722490000|2024-07-23 08:14:50|2222.1|2221.8|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|13
1721722500000|2024-07-23 08:15:00|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|9
1721722510000|2024-07-23 08:15:10|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1721722520000|2024-07-23 08:15:20|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.1|2221.8|2
1721722530000|2024-07-23 08:15:30|2222.3|2222|2222.4|2222.1|2222.5|2222.2|2222.3|2222|15
1721722540000|2024-07-23 08:15:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.3|2222|0
1721722550000|2024-07-23 08:15:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1721722560000|2024-07-23 08:16:00|2222.3|2222|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|11
1721722570000|2024-07-23 08:16:10|2222|2221.7|2222.2|2221.9|2222.3|2222|2222|2221.7|3
1721722580000|2024-07-23 08:16:20|||||||||2
1721722590000|2024-07-23 08:16:30|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|0
1721722600000|2024-07-23 08:16:40|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|12
1721722610000|2024-07-23 08:16:50|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|1
1721722620000|2024-07-23 08:17:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|1
1721722630000|2024-07-23 08:17:10|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|0
1721722640000|2024-07-23 08:17:20|2222.5|2222.2|2222.4|2222.1|2222.7|2222.4|2222.4|2222.1|6
1721722650000|2024-07-23 08:17:30|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1721722660000|2024-07-23 08:17:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1721722670000|2024-07-23 08:17:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|1
1721722680000|2024-07-23 08:18:00|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|11
1721722690000|2024-07-23 08:18:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|3
1721722700000|2024-07-23 08:18:20|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|6
1721722710000|2024-07-23 08:18:30|2222.6|2222.3|2223.2|2222.9|2223.2|2222.9|2222.6|2222.3|43
1721722720000|2024-07-23 08:18:40|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|3
1721722730000|2024-07-23 08:18:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1721722740000|2024-07-23 08:19:00|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|7
1721722750000|2024-07-23 08:19:10|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|1
1721722760000|2024-07-23 08:19:20|2222.6|2222.3|2222.3|2222|2222.6|2222.3|2222.3|2222|5
1721722770000|2024-07-23 08:19:30|2222.4|2222.1|2222.7|2222.4|2222.7|2222.4|2222.2|2221.9|6
1721722780000|2024-07-23 08:19:40|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1721722790000|2024-07-23 08:19:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.3|2222|9
1721722800000|2024-07-23 08:20:00|2222.6|2222.3|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|1
1721722810000|2024-07-23 08:20:10|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|0
1721722820000|2024-07-23 08:20:20|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.4|2222.1|2
1721722830000|2024-07-23 08:20:30|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|8
1721722840000|2024-07-23 08:20:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1721722850000|2024-07-23 08:20:50|2222.7|2222.4|2222.5|2222.2|2222.7|2222.4|2222.5|2222.2|10
1721722860000|2024-07-23 08:21:00|2222.6|2222.3|2222.2|2221.9|2222.6|2222.3|2222.2|2221.9|5
1721722870000|2024-07-23 08:21:10|2222.3|2222|2222.1|2221.8|2222.3|2222|2221.9|2221.6|2
1721722880000|2024-07-23 08:21:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|2
1721722890000|2024-07-23 08:21:30|2221.9|2221.6|2221.8|2221.5|2222|2221.7|2221.8|2221.5|6
1721722900000|2024-07-23 08:21:40|2221.9|2221.6|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|3
1721722910000|2024-07-23 08:21:50|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.1|2221.8|8
1721722920000|2024-07-23 08:22:00|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.3|2222|4
1721722930000|2024-07-23 08:22:10|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.3|2222|7
1721722940000|2024-07-23 08:22:20|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2222|2221.7|7
1721722950000|2024-07-23 08:22:30|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|3
1721722960000|2024-07-23 08:22:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.1|2221.8|7
1721722970000|2024-07-23 08:22:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|1
1721722980000|2024-07-23 08:23:00|2222.5|2222.2|2221.8|2221.5|2222.5|2222.2|2221.7|2221.4|14
1721722990000|2024-07-23 08:23:10|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|0
1721723000000|2024-07-23 08:23:20|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1721723010000|2024-07-23 08:23:30|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|2
1721723020000|2024-07-23 08:23:40|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.7|2221.4|3
1721723040000|2024-07-23 08:24:00|2221.9|2221.6|2222.3|2222|2222.3|2222|2221.9|2221.6|9
1721723050000|2024-07-23 08:24:10|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|1
1721723060000|2024-07-23 08:24:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|3
1721723070000|2024-07-23 08:24:30|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.6|2221.3|5
1721723080000|2024-07-23 08:24:40|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|7
1721723090000|2024-07-23 08:24:50|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.6|2221.3|3
1721723110000|2024-07-23 08:25:10|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222|2221.7|3
1721723120000|2024-07-23 08:25:20|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2222|2221.7|2
1721723130000|2024-07-23 08:25:30|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|6
1721723140000|2024-07-23 08:25:40|||||||||6
1721723150000|2024-07-23 08:25:50|2222.3|2222|2222.1|2221.8|2222.4|2222.1|2222|2221.7|26
1721723160000|2024-07-23 08:26:00|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|19
1721723170000|2024-07-23 08:26:10|||||||||4
1721723180000|2024-07-23 08:26:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|3
1721723190000|2024-07-23 08:26:30|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|8
1721723200000|2024-07-23 08:26:40|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|0
1721723220000|2024-07-23 08:27:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.3|2222|1
1721723230000|2024-07-23 08:27:10|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|4
1721723240000|2024-07-23 08:27:20|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1721723250000|2024-07-23 08:27:30|2222.5|2222.2|2222.8|2222.5|2222.8|2222.5|2222.5|2222.2|5
1721723260000|2024-07-23 08:27:40|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2222.3|2222|11
1721723270000|2024-07-23 08:27:50|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|7
1721723280000|2024-07-23 08:28:00|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|13
1721723290000|2024-07-23 08:28:10|2222.6|2222.3|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|2
1721723300000|2024-07-23 08:28:20|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|5
1721723310000|2024-07-23 08:28:30|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|1
1721723320000|2024-07-23 08:28:40|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.3|2222|1
1721723330000|2024-07-23 08:28:50|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|5
1721723340000|2024-07-23 08:29:00|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|7
1721723350000|2024-07-23 08:29:10|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|2221.6|2221.3|1
1721723360000|2024-07-23 08:29:20|2221.7|2221.4|2221.6|2221.3|2221.8|2221.5|2221.5|2221.2|6
1721723370000|2024-07-23 08:29:30|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.3|2221|2
1721723380000|2024-07-23 08:29:40|2221.3|2221|2221|2220.7|2221.3|2221|2221|2220.7|18
1721723390000|2024-07-23 08:29:50|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2220.9|2220.6|0
1721723400000|2024-07-23 08:30:00|2221.2|2220.9|2221.4|2221.1|2221.4|2221.1|2221.2|2220.9|3
1721723410000|2024-07-23 08:30:10|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.3|2221|0
1721723420000|2024-07-23 08:30:20|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|2
1721723430000|2024-07-23 08:30:30|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|2
1721723440000|2024-07-23 08:30:40|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.6|2221.3|1
1721723450000|2024-07-23 08:30:50|2221.6|2221.3|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|3
1721723460000|2024-07-23 08:31:00|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|1
1721723470000|2024-07-23 08:31:10|2221.5|2221.2|2221.3|2221|2221.5|2221.2|2221.2|2220.9|5
1721723480000|2024-07-23 08:31:20|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|1
1721723490000|2024-07-23 08:31:30|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1721723500000|2024-07-23 08:31:40|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.4|2221.1|3
1721723510000|2024-07-23 08:31:50|2221.4|2221.1|2221.7|2221.4|2221.7|2221.4|2221.4|2221.1|7
1721723520000|2024-07-23 08:32:00|2221.6|2221.3|2221.4|2221.1|2221.7|2221.4|2221.4|2221.1|6
1721723530000|2024-07-23 08:32:10|2221.5|2221.2|2221.9|2221.6|2221.9|2221.6|2221.5|2221.2|5
1721723540000|2024-07-23 08:32:20|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|3
1721723550000|2024-07-23 08:32:30|2221.8|2221.5|2221.9|2221.6|2222|2221.7|2221.8|2221.5|0
1721723560000|2024-07-23 08:32:40|2222|2221.7|2222.3|2222|2222.3|2222|2221.9|2221.6|6
1721723570000|2024-07-23 08:32:50|2222.2|2221.9|2221.8|2221.5|2222.2|2221.9|2221.8|2221.5|3
1721723580000|2024-07-23 08:33:00|2221.5|2221.2|2221.7|2221.4|2221.8|2221.5|2221.5|2221.2|2
1721723590000|2024-07-23 08:33:10|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|1
1721723600000|2024-07-23 08:33:20|2221.8|2221.5|2221.9|2221.6|2221.9|2221.6|2221.8|2221.5|0
1721723610000|2024-07-23 08:33:30|2222|2221.7|2222|2221.7|2222|2221.7|2221.9|2221.6|0
1721723620000|2024-07-23 08:33:40|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|2
1721723630000|2024-07-23 08:33:50|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222|2221.7|4
1721723640000|2024-07-23 08:34:00|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|1
1721723650000|2024-07-23 08:34:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.2|2221.9|0
1721723660000|2024-07-23 08:34:20|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.1|2221.8|2
1721723670000|2024-07-23 08:34:30|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|0
1721723680000|2024-07-23 08:34:40|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|8
1721723690000|2024-07-23 08:34:50|2222.3|2222|2222.6|2222.3|2222.6|2222.3|2222.3|2222|2
1721723700000|2024-07-23 08:35:00|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|2
1721723710000|2024-07-23 08:35:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.6|2222.3|3
1721723730000|2024-07-23 08:35:30|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|1
1721723740000|2024-07-23 08:35:40|||||||||3
1721723750000|2024-07-23 08:35:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1721723760000|2024-07-23 08:36:00|2222.9|2222.6|2223|2222.7|2223|2222.7|2222.8|2222.5|6
1721723770000|2024-07-23 08:36:10|2223.1|2222.8|2223.3|2223|2223.4|2223.1|2223.1|2222.8|4
1721723780000|2024-07-23 08:36:20|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|3
1721723790000|2024-07-23 08:36:30|||||||||1
1721723800000|2024-07-23 08:36:40|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|9
1721723810000|2024-07-23 08:36:50|2223.3|2223|2223.2|2222.9|2223.3|2223|2223|2222.7|7
1721723820000|2024-07-23 08:37:00|2223.3|2223|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1721723830000|2024-07-23 08:37:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|0
1721723840000|2024-07-23 08:37:20|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1721723850000|2024-07-23 08:37:30|2223.3|2223|2223.3|2223|2223.4|2223.1|2223.3|2223|6
1721723860000|2024-07-23 08:37:40|2223.2|2222.9|2223.2|2222.9|2223.3|2223|2223.2|2222.9|0
1721723870000|2024-07-23 08:37:50|2223|2222.7|2223.1|2222.8|2223.1|2222.8|2223|2222.7|1
1721723880000|2024-07-23 08:38:00|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|5
1721723890000|2024-07-23 08:38:10|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223|2222.7|3
1721723900000|2024-07-23 08:38:20|2223.3|2223|2223.1|2222.8|2223.3|2223|2223|2222.7|0
1721723910000|2024-07-23 08:38:30|2223|2222.7|2223|2222.7|2223.1|2222.8|2223|2222.7|1
1721723940000|2024-07-23 08:39:00|2223.1|2222.8|2223.2|2222.9|2223.3|2223|2223|2222.7|7
1721723950000|2024-07-23 08:39:10|2223.1|2222.8|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|1
1721723970000|2024-07-23 08:39:30|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|1
1721723980000|2024-07-23 08:39:40|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|6
1721723990000|2024-07-23 08:39:50|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|3
1721724000000|2024-07-23 08:40:00|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.2|2221.9|19
1721724010000|2024-07-23 08:40:10|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|7
1721724020000|2024-07-23 08:40:20|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|4
1721724030000|2024-07-23 08:40:30|2222|2221.7|2221.7|2221.4|2222|2221.7|2221.7|2221.4|11
1721724040000|2024-07-23 08:40:40|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|8
1721724050000|2024-07-23 08:40:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2
1721724060000|2024-07-23 08:41:00|2221.3|2221|2221.4|2221.1|2221.6|2221.3|2221.3|2221|13
1721724070000|2024-07-23 08:41:10|2221.5|2221.2|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|4
1721724080000|2024-07-23 08:41:20|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|4
1721724090000|2024-07-23 08:41:30|2221.9|2221.6|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|2
1721724100000|2024-07-23 08:41:40|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.8|2221.5|1
1721724110000|2024-07-23 08:41:50|2221.9|2221.6|2222|2221.7|2222.2|2221.9|2221.9|2221.6|23
1721724120000|2024-07-23 08:42:00|2221.9|2221.6|2221.5|2221.2|2221.9|2221.6|2221.5|2221.2|2
1721724130000|2024-07-23 08:42:10|2221.6|2221.3|2221.5|2221.2|2221.6|2221.3|2221.5|2221.2|0
1721724140000|2024-07-23 08:42:20|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.6|2221.3|2
1721724150000|2024-07-23 08:42:30|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|4
1721724160000|2024-07-23 08:42:40|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|6
1721724180000|2024-07-23 08:43:00|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|10
1721724190000|2024-07-23 08:43:10|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|3
1721724200000|2024-07-23 08:43:20|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|1
1721724210000|2024-07-23 08:43:30|2221.5|2221.2|2221.4|2221.1|2221.5|2221.2|2221.4|2221.1|2
1721724220000|2024-07-23 08:43:40|||||||||8
1721724240000|2024-07-23 08:44:00|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|3
1721724260000|2024-07-23 08:44:20|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|4
1721724270000|2024-07-23 08:44:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|7
1721724280000|2024-07-23 08:44:40|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|2221.7|2221.4|0
1721724290000|2024-07-23 08:44:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1721724300000|2024-07-23 08:45:00|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|1
1721724310000|2024-07-23 08:45:10|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|0
1721724320000|2024-07-23 08:45:20|2221.7|2221.4|2221.6|2221.3|2221.7|2221.4|2221.5|2221.2|4
1721724330000|2024-07-23 08:45:30|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|13
1721724340000|2024-07-23 08:45:40|2222|2221.7|2221.8|2221.5|2222|2221.7|2221.8|2221.5|13
1721724350000|2024-07-23 08:45:50|2221.7|2221.4|2221.7|2221.4|2221.8|2221.5|2221.7|2221.4|0
1721724360000|2024-07-23 08:46:00|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|2
1721724370000|2024-07-23 08:46:10|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|1
1721724380000|2024-07-23 08:46:20|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|3
1721724400000|2024-07-23 08:46:40|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|3
1721724410000|2024-07-23 08:46:50|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222|2221.7|39
1721724420000|2024-07-23 08:47:00|2222.4|2222.1|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|9
1721724430000|2024-07-23 08:47:10|2222.1|2221.8|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|3
1721724440000|2024-07-23 08:47:20|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|0
1721724450000|2024-07-23 08:47:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|0
1721724460000|2024-07-23 08:47:40|2222.1|2221.8|2222.3|2222|2222.3|2222|2222.1|2221.8|2
1721724470000|2024-07-23 08:47:50|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|5
1721724480000|2024-07-23 08:48:00|2222.3|2222|2222.6|2222.3|2222.7|2222.4|2222.3|2222|15
1721724490000|2024-07-23 08:48:10|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|0
1721724500000|2024-07-23 08:48:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1721724510000|2024-07-23 08:48:30|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|3
1721724520000|2024-07-23 08:48:40|2222.5|2222.2|2222.7|2222.4|2222.7|2222.4|2222.3|2222|39
1721724540000|2024-07-23 08:49:00|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|22
1721724550000|2024-07-23 08:49:10|||||||||1
1721724560000|2024-07-23 08:49:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2
1721724570000|2024-07-23 08:49:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|0
1721724580000|2024-07-23 08:49:40|||||||||1
1721724600000|2024-07-23 08:50:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|1
1721724610000|2024-07-23 08:50:10|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|1
1721724620000|2024-07-23 08:50:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1721724630000|2024-07-23 08:50:30|2223|2222.7|2223|2222.7|2223|2222.7|2222.9|2222.6|8
1721724640000|2024-07-23 08:50:40|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|6
1721724650000|2024-07-23 08:50:50|2222.8|2222.5|2222.9|2222.6|2222.9|2222.6|2222.8|2222.5|12
1721724660000|2024-07-23 08:51:00|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|4
1721724670000|2024-07-23 08:51:10|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|1
1721724680000|2024-07-23 08:51:20|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|4
1721724690000|2024-07-23 08:51:30|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|3
1721724700000|2024-07-23 08:51:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|0
1721724720000|2024-07-23 08:52:00|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|1
1721724730000|2024-07-23 08:52:10|2222.3|2222|2222.1|2221.8|2222.3|2222|2222.1|2221.8|1
1721724740000|2024-07-23 08:52:20|2222|2221.7|2222.1|2221.8|2222.2|2221.9|2222|2221.7|3
1721724750000|2024-07-23 08:52:30|2222|2221.7|2222|2221.7|2222.1|2221.8|2222|2221.7|0
1721724760000|2024-07-23 08:52:40|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222|2221.7|1
1721724770000|2024-07-23 08:52:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1721724780000|2024-07-23 08:53:00|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|2
1721724800000|2024-07-23 08:53:20|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|3
1721724810000|2024-07-23 08:53:30|2222.1|2221.8|2222.3|2222|2222.3|2222|2222|2221.7|5
1721724820000|2024-07-23 08:53:40|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|1
1721724830000|2024-07-23 08:53:50|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.2|2221.9|10
1721724840000|2024-07-23 08:54:00|2222.2|2221.9|2222.2|2221.9|2222.3|2222|2222.2|2221.9|1
1721724870000|2024-07-23 08:54:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|0
1721724880000|2024-07-23 08:54:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|15
1721724890000|2024-07-23 08:54:50|2222.4|2222.1|2222.2|2221.9|2222.4|2222.1|2222.2|2221.9|3
1721724900000|2024-07-23 08:55:00|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|5
1721724920000|2024-07-23 08:55:20|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.3|2222|1
1721724950000|2024-07-23 08:55:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721724960000|2024-07-23 08:56:00|2222.4|2222.1|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|3
1721724970000|2024-07-23 08:56:10|||||||||1
1721724980000|2024-07-23 08:56:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2
1721725000000|2024-07-23 08:56:40|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721725010000|2024-07-23 08:56:50|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1721725020000|2024-07-23 08:57:00|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|1
1721725030000|2024-07-23 08:57:10|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|1
1721725040000|2024-07-23 08:57:20|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|0
1721725050000|2024-07-23 08:57:30|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|0
1721725070000|2024-07-23 08:57:50|2222.3|2222|2222.2|2221.9|2222.3|2222|2222.2|2221.9|5
1721725080000|2024-07-23 08:58:00|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|4
1721725090000|2024-07-23 08:58:10|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|2
1721725110000|2024-07-23 08:58:30|||||||||1
1721725130000|2024-07-23 08:58:50|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|2
1721725140000|2024-07-23 08:59:00|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222|2221.7|2
1721725170000|2024-07-23 08:59:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|6
1721725180000|2024-07-23 08:59:40|2222|2221.7|2222.2|2221.9|2222.2|2221.9|2222|2221.7|1
1721725190000|2024-07-23 08:59:50|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|3
1721725200000|2024-07-23 09:00:00|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|1
1721725210000|2024-07-23 09:00:10|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1721725230000|2024-07-23 09:00:30|2221.9|2221.6|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|3
1721725240000|2024-07-23 09:00:40|2221.6|2221.3|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|5
1721725250000|2024-07-23 09:00:50|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2221.3|2221|3
1721725260000|2024-07-23 09:01:00|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|3
1721725270000|2024-07-23 09:01:10|2221.5|2221.2|2221.4|2221.1|2221.6|2221.3|2221.4|2221.1|2
1721725280000|2024-07-23 09:01:20|2221.3|2221|2221.2|2220.9|2221.3|2221|2221.2|2220.9|1
1721725290000|2024-07-23 09:01:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|0
1721725300000|2024-07-23 09:01:40|||||||||2
1721725310000|2024-07-23 09:01:50|2221.2|2220.9|2221|2220.7|2221.2|2220.9|2221|2220.7|6
1721725320000|2024-07-23 09:02:00|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.7|2220.4|17
1721725330000|2024-07-23 09:02:10|||||||||1
1721725340000|2024-07-23 09:02:20|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|1
1721725360000|2024-07-23 09:02:40|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|1
1721725370000|2024-07-23 09:02:50|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.7|2220.4|0
1721725380000|2024-07-23 09:03:00|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|3
1721725390000|2024-07-23 09:03:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1721725400000|2024-07-23 09:03:20|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.5|2221.2|12
1721725410000|2024-07-23 09:03:30|2221.9|2221.6|2222.2|2221.9|2222.3|2222|2221.9|2221.6|7
1721725420000|2024-07-23 09:03:40|2222.1|2221.8|2222.4|2222.1|2222.4|2222.1|2222.1|2221.8|3
1721725430000|2024-07-23 09:03:50|2222.3|2222|2222.5|2222.2|2222.5|2222.2|2222.3|2222|1
1721725440000|2024-07-23 09:04:00|2222.4|2222.1|2222.6|2222.3|2222.6|2222.3|2222.4|2222.1|3
1721725450000|2024-07-23 09:04:10|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|1
1721725470000|2024-07-23 09:04:30|2222.6|2222.3|2222.8|2222.5|2222.8|2222.5|2222.6|2222.3|3
1721725480000|2024-07-23 09:04:40|2222.9|2222.6|2222.8|2222.5|2222.9|2222.6|2222.8|2222.5|1
1721725500000|2024-07-23 09:05:00|2222.7|2222.4|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|4
1721725510000|2024-07-23 09:05:10|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|0
1721725520000|2024-07-23 09:05:20|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|0
1721725530000|2024-07-23 09:05:30|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|3
1721725540000|2024-07-23 09:05:40|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|0
1721725550000|2024-07-23 09:05:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|0
1721725560000|2024-07-23 09:06:00|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.3|2222|7
1721725570000|2024-07-23 09:06:10|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|0
1721725580000|2024-07-23 09:06:20|2222.2|2221.9|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|1
1721725590000|2024-07-23 09:06:30|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.5|2222.2|1
1721725600000|2024-07-23 09:06:40|2222.6|2222.3|2222.5|2222.2|2222.6|2222.3|2222.4|2222.1|4
1721725620000|2024-07-23 09:07:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|3
1721725630000|2024-07-23 09:07:10|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2
1721725640000|2024-07-23 09:07:20|2222.5|2222.2|2222.9|2222.6|2222.9|2222.6|2222.5|2222.2|4
1721725650000|2024-07-23 09:07:30|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|2222.8|2222.5|3
1721725660000|2024-07-23 09:07:40|2222.9|2222.6|2223.3|2223|2223.3|2223|2222.9|2222.6|5
1721725670000|2024-07-23 09:07:50|||||||||1
1721725680000|2024-07-23 09:08:00|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2223.4|2223.1|2
1721725690000|2024-07-23 09:08:10|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|4
1721725700000|2024-07-23 09:08:20|||||||||2
1721725710000|2024-07-23 09:08:30|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.6|2223.3|26
1721725720000|2024-07-23 09:08:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|5
1721725730000|2024-07-23 09:08:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|3
1721725740000|2024-07-23 09:09:00|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1721725750000|2024-07-23 09:09:10|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|12
1721725760000|2024-07-23 09:09:20|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|4
1721725770000|2024-07-23 09:09:30|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|5
1721725780000|2024-07-23 09:09:40|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|3
1721725790000|2024-07-23 09:09:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|2
1721725800000|2024-07-23 09:10:00|2224.7|2224.4|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|4
1721725810000|2024-07-23 09:10:10|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|3
1721725820000|2024-07-23 09:10:20|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|7
1721725830000|2024-07-23 09:10:30|2224.3|2224|2224.7|2224.4|2224.7|2224.4|2224.3|2224|1
1721725840000|2024-07-23 09:10:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1721725850000|2024-07-23 09:10:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1721725860000|2024-07-23 09:11:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|7
1721725870000|2024-07-23 09:11:10|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1721725880000|2024-07-23 09:11:20|2224.6|2224.3|2223.8|2223.5|2224.6|2224.3|2223.8|2223.5|10
1721725890000|2024-07-23 09:11:30|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|3
1721725900000|2024-07-23 09:11:40|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|1
1721725920000|2024-07-23 09:12:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|3
1721725930000|2024-07-23 09:12:10|2224.2|2223.9|2224.6|2224.3|2224.6|2224.3|2224.2|2223.9|3
1721725940000|2024-07-23 09:12:20|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.4|2224.1|5
1721725960000|2024-07-23 09:12:40|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|1
1721725970000|2024-07-23 09:12:50|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1721725980000|2024-07-23 09:13:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|6
1721725990000|2024-07-23 09:13:10|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|4
1721726000000|2024-07-23 09:13:20|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|6
1721726010000|2024-07-23 09:13:30|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.4|2224.1|1
1721726020000|2024-07-23 09:13:40|2224.3|2224|2224.3|2224|2224.3|2224|2224.2|2223.9|1
1721726050000|2024-07-23 09:14:10|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|4
1721726060000|2024-07-23 09:14:20|2223.9|2223.6|2224.2|2223.9|2224.3|2224|2223.9|2223.6|12
1721726080000|2024-07-23 09:14:40|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|0
1721726090000|2024-07-23 09:14:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|8
1721726100000|2024-07-23 09:15:00|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.6|2224.3|9
1721726110000|2024-07-23 09:15:10|2224.7|2224.4|2224.7|2224.4|2224.9|2224.6|2224.7|2224.4|11
1721726120000|2024-07-23 09:15:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1721726130000|2024-07-23 09:15:30|2224.7|2224.4|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|11
1721726140000|2024-07-23 09:15:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.1|2224.8|4
1721726150000|2024-07-23 09:15:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|40
1721726160000|2024-07-23 09:16:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1721726170000|2024-07-23 09:16:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1721726180000|2024-07-23 09:16:20|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|8
1721726190000|2024-07-23 09:16:30|2225.1|2224.8|2225.2|2224.9|2225.3|2225|2225.1|2224.8|6
1721726200000|2024-07-23 09:16:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1721726210000|2024-07-23 09:16:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|7
1721726220000|2024-07-23 09:17:00|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|10
1721726230000|2024-07-23 09:17:10|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|2
1721726240000|2024-07-23 09:17:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|5
1721726250000|2024-07-23 09:17:30|2225.5|2225.2|2225.9|2225.6|2226.2|2225.9|2225.5|2225.2|23
1721726260000|2024-07-23 09:17:40|2226|2225.7|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1721726270000|2024-07-23 09:17:50|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|10
1721726280000|2024-07-23 09:18:00|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|14
1721726290000|2024-07-23 09:18:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|2
1721726300000|2024-07-23 09:18:20|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.1|2225.8|2
1721726310000|2024-07-23 09:18:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|7
1721726320000|2024-07-23 09:18:40|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|2
1721726330000|2024-07-23 09:18:50|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|12
1721726340000|2024-07-23 09:19:00|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|7
1721726350000|2024-07-23 09:19:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1721726360000|2024-07-23 09:19:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1721726370000|2024-07-23 09:19:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|7
1721726380000|2024-07-23 09:19:40|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|8
1721726390000|2024-07-23 09:19:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|5
1721726400000|2024-07-23 09:20:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|4
1721726410000|2024-07-23 09:20:10|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|3
1721726420000|2024-07-23 09:20:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|21
1721726430000|2024-07-23 09:20:30|2226.8|2226.5|2227|2226.7|2227.3|2227|2226.8|2226.5|28
1721726440000|2024-07-23 09:20:40|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|8
1721726450000|2024-07-23 09:20:50|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|4
1721726460000|2024-07-23 09:21:00|2226.7|2226.4|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|4
1721726470000|2024-07-23 09:21:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1721726480000|2024-07-23 09:21:20|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2227.1|2226.8|39
1721726490000|2024-07-23 09:21:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.6|2227.3|47
1721726500000|2024-07-23 09:21:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|4
1721726510000|2024-07-23 09:21:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|3
1721726520000|2024-07-23 09:22:00|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|2
1721726530000|2024-07-23 09:22:10|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2
1721726540000|2024-07-23 09:22:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2
1721726550000|2024-07-23 09:22:30|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|3
1721726560000|2024-07-23 09:22:40|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|9
1721726570000|2024-07-23 09:22:50|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|5
1721726580000|2024-07-23 09:23:00|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|3
1721726590000|2024-07-23 09:23:10|||||||||7
1721726600000|2024-07-23 09:23:20|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.8|2227.5|6
1721726610000|2024-07-23 09:23:30|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|2
1721726620000|2024-07-23 09:23:40|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|3
1721726630000|2024-07-23 09:23:50|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|9
1721726640000|2024-07-23 09:24:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|3
1721726650000|2024-07-23 09:24:10|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.7|2227.4|2
1721726660000|2024-07-23 09:24:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|4
1721726670000|2024-07-23 09:24:30|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|2
1721726680000|2024-07-23 09:24:40|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|16
1721726690000|2024-07-23 09:24:50|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|1
1721726700000|2024-07-23 09:25:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1721726710000|2024-07-23 09:25:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1721726720000|2024-07-23 09:25:20|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1721726730000|2024-07-23 09:25:30|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|5
1721726740000|2024-07-23 09:25:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|4
1721726750000|2024-07-23 09:25:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1721726760000|2024-07-23 09:26:00|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|4
1721726770000|2024-07-23 09:26:10|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|8
1721726780000|2024-07-23 09:26:20|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|1
1721726790000|2024-07-23 09:26:30|2227.6|2227.3|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|1
1721726800000|2024-07-23 09:26:40|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|1
1721726810000|2024-07-23 09:26:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|1
1721726820000|2024-07-23 09:27:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|3
1721726830000|2024-07-23 09:27:10|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.4|2227.1|16
1721726840000|2024-07-23 09:27:20|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|4
1721726850000|2024-07-23 09:27:30|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|0
1721726860000|2024-07-23 09:27:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|3
1721726870000|2024-07-23 09:27:50|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1721726880000|2024-07-23 09:28:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|6
1721726890000|2024-07-23 09:28:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|11
1721726900000|2024-07-23 09:28:20|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.5|2227.2|5
1721726920000|2024-07-23 09:28:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|0
1721726930000|2024-07-23 09:28:50|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1721726940000|2024-07-23 09:29:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|3
1721726950000|2024-07-23 09:29:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1721726960000|2024-07-23 09:29:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1721726970000|2024-07-23 09:29:30|2228.2|2227.9|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|6
1721726980000|2024-07-23 09:29:40|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1721726990000|2024-07-23 09:29:50|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|5
1721727000000|2024-07-23 09:30:00|2228.7|2228.4|2228.5|2228.2|2228.8|2228.5|2228.4|2228.1|12
1721727010000|2024-07-23 09:30:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2
1721727020000|2024-07-23 09:30:20|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|1
1721727030000|2024-07-23 09:30:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1721727040000|2024-07-23 09:30:40|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|1
1721727050000|2024-07-23 09:30:50|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|6
1721727060000|2024-07-23 09:31:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|4
1721727070000|2024-07-23 09:31:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|6
1721727080000|2024-07-23 09:31:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|6
1721727090000|2024-07-23 09:31:30|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|2
1721727100000|2024-07-23 09:31:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|4
1721727110000|2024-07-23 09:31:50|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1721727120000|2024-07-23 09:32:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|1
1721727130000|2024-07-23 09:32:10|2228.6|2228.3|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|19
1721727140000|2024-07-23 09:32:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|3
1721727150000|2024-07-23 09:32:30|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|6
1721727160000|2024-07-23 09:32:40|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1721727170000|2024-07-23 09:32:50|||||||||1
1721727190000|2024-07-23 09:33:10|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|1
1721727200000|2024-07-23 09:33:20|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.4|2228.1|1
1721727210000|2024-07-23 09:33:30|||||||||2
1721727230000|2024-07-23 09:33:50|||||||||4
1721727240000|2024-07-23 09:34:00|||||||||2
1721727250000|2024-07-23 09:34:10|||||||||3
1721727260000|2024-07-23 09:34:20|2228.3|2228|2228.5|2228.2|2228.5|2228.2|2228.3|2228|8
1721727270000|2024-07-23 09:34:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|3
1721727280000|2024-07-23 09:34:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|8
1721727290000|2024-07-23 09:34:50|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|19
1721727300000|2024-07-23 09:35:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|6
1721727310000|2024-07-23 09:35:10|2228.8|2228.5|2228.3|2228|2228.8|2228.5|2228.3|2228|6
1721727320000|2024-07-23 09:35:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1721727330000|2024-07-23 09:35:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|7
1721727340000|2024-07-23 09:35:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|0
1721727350000|2024-07-23 09:35:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|1
1721727360000|2024-07-23 09:36:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|4
1721727370000|2024-07-23 09:36:10|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|2
1721727380000|2024-07-23 09:36:20|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1721727390000|2024-07-23 09:36:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|2
1721727400000|2024-07-23 09:36:40|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|4
1721727410000|2024-07-23 09:36:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1721727430000|2024-07-23 09:37:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|1
1721727440000|2024-07-23 09:37:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|9
1721727450000|2024-07-23 09:37:30|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|0
1721727460000|2024-07-23 09:37:40|2228|2227.7|2228.1|2227.8|2228.2|2227.9|2228|2227.7|7
1721727480000|2024-07-23 09:38:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|35
1721727490000|2024-07-23 09:38:10|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|4
1721727500000|2024-07-23 09:38:20|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|0
1721727510000|2024-07-23 09:38:30|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1721727520000|2024-07-23 09:38:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1721727530000|2024-07-23 09:38:50|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|5
1721727540000|2024-07-23 09:39:00|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|1
1721727550000|2024-07-23 09:39:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|1
1721727560000|2024-07-23 09:39:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.8|2227.5|10
1721727570000|2024-07-23 09:39:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|2
1721727580000|2024-07-23 09:39:40|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|8
1721727590000|2024-07-23 09:39:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1721727600000|2024-07-23 09:40:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|11
1721727610000|2024-07-23 09:40:10|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|5
1721727620000|2024-07-23 09:40:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|0
1721727630000|2024-07-23 09:40:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1721727640000|2024-07-23 09:40:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1721727650000|2024-07-23 09:40:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1721727660000|2024-07-23 09:41:00|||||||||3
1721727670000|2024-07-23 09:41:10|2228.3|2228|2228.3|2228|2228.4|2228.1|2228.3|2228|1
1721727680000|2024-07-23 09:41:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.3|2228|0
1721727690000|2024-07-23 09:41:30|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|2
1721727700000|2024-07-23 09:41:40|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|4
1721727710000|2024-07-23 09:41:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1721727720000|2024-07-23 09:42:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1721727730000|2024-07-23 09:42:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|0
1721727750000|2024-07-23 09:42:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|4
1721727760000|2024-07-23 09:42:40|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|1
1721727770000|2024-07-23 09:42:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1721727780000|2024-07-23 09:43:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1721727790000|2024-07-23 09:43:10|2227.8|2227.5|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|9
1721727800000|2024-07-23 09:43:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1721727810000|2024-07-23 09:43:30|||||||||1
1721727820000|2024-07-23 09:43:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1721727830000|2024-07-23 09:43:50|2227.8|2227.5|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|11
1721727850000|2024-07-23 09:44:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|2
1721727860000|2024-07-23 09:44:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1721727870000|2024-07-23 09:44:30|||||||||3
1721727880000|2024-07-23 09:44:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1721727890000|2024-07-23 09:44:50|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1721727900000|2024-07-23 09:45:00|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|4
1721727910000|2024-07-23 09:45:10|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|3
1721727920000|2024-07-23 09:45:20|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1721727940000|2024-07-23 09:45:40|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|5
1721727950000|2024-07-23 09:45:50|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|2
1721727960000|2024-07-23 09:46:00|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|9
1721727970000|2024-07-23 09:46:10|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|1
1721727990000|2024-07-23 09:46:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1721728000000|2024-07-23 09:46:40|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|2
1721728020000|2024-07-23 09:47:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1721728030000|2024-07-23 09:47:10|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|3
1721728040000|2024-07-23 09:47:20|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|7
1721728050000|2024-07-23 09:47:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|0
1721728070000|2024-07-23 09:47:50|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1721728080000|2024-07-23 09:48:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|3
1721728090000|2024-07-23 09:48:10|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|2
1721728100000|2024-07-23 09:48:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|0
1721728120000|2024-07-23 09:48:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1721728130000|2024-07-23 09:48:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|4
1721728140000|2024-07-23 09:49:00|||||||||8
1721728170000|2024-07-23 09:49:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1721728180000|2024-07-23 09:49:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|3
1721728190000|2024-07-23 09:49:50|||||||||4
1721728200000|2024-07-23 09:50:00|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1721728220000|2024-07-23 09:50:20|2227.3|2227|2227.1|2226.8|2227.3|2227|2227.1|2226.8|0
1721728230000|2024-07-23 09:50:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|1
1721728240000|2024-07-23 09:50:40|2227.5|2227.2|2227.6|2227.3|2227.7|2227.4|2227.5|2227.2|26
1721728250000|2024-07-23 09:50:50|2227.7|2227.4|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|2
1721728260000|2024-07-23 09:51:00|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|4
1721728300000|2024-07-23 09:51:40|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|0
1721728310000|2024-07-23 09:51:50|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|6
1721728320000|2024-07-23 09:52:00|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|15
1721728330000|2024-07-23 09:52:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1721728350000|2024-07-23 09:52:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1721728370000|2024-07-23 09:52:50|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|5
1721728380000|2024-07-23 09:53:00|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|12
1721728400000|2024-07-23 09:53:20|||||||||1
1721728410000|2024-07-23 09:53:30|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|6
1721728420000|2024-07-23 09:53:40|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1721728430000|2024-07-23 09:53:50|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|8
1721728470000|2024-07-23 09:54:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|1
1721728490000|2024-07-23 09:54:50|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|12
1721728520000|2024-07-23 09:55:20|||||||||1
1721728530000|2024-07-23 09:55:30|2228.2|2227.9|2228.3|2228|2228.3|2228|2228.2|2227.9|4
1721728540000|2024-07-23 09:55:40|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|10
1721728560000|2024-07-23 09:56:00|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|9
1721728570000|2024-07-23 09:56:10|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.3|2227|0
1721728580000|2024-07-23 09:56:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|2
1721728600000|2024-07-23 09:56:40|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|3
1721728610000|2024-07-23 09:56:50|||||||||1
1721728620000|2024-07-23 09:57:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1721728630000|2024-07-23 09:57:10|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|0
1721728640000|2024-07-23 09:57:20|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|5
1721728650000|2024-07-23 09:57:30|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|1
1721728670000|2024-07-23 09:57:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1721728690000|2024-07-23 09:58:10|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|2
1721728700000|2024-07-23 09:58:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1721728710000|2024-07-23 09:58:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1721728730000|2024-07-23 09:58:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1721728740000|2024-07-23 09:59:00|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|3
1721728750000|2024-07-23 09:59:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1721728760000|2024-07-23 09:59:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1721728770000|2024-07-23 09:59:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1721728780000|2024-07-23 09:59:40|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1721728790000|2024-07-23 09:59:50|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|2
1721728800000|2024-07-23 10:00:00|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|5
1721728810000|2024-07-23 10:00:10|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2227|2226.7|4
1721728820000|2024-07-23 10:00:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1721728830000|2024-07-23 10:00:30|2227|2226.7|2227.3|2227|2227.3|2227|2227|2226.7|2
1721728840000|2024-07-23 10:00:40|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|1
1721728850000|2024-07-23 10:00:50|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1721728860000|2024-07-23 10:01:00|2227.3|2227|2227.3|2227|2227.4|2227.1|2227.3|2227|2
1721728870000|2024-07-23 10:01:10|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1721728880000|2024-07-23 10:01:20|2227.1|2226.8|2227|2226.7|2227.2|2226.9|2227|2226.7|3
1721728890000|2024-07-23 10:01:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|4
1721728900000|2024-07-23 10:01:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|3
1721728910000|2024-07-23 10:01:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1721728920000|2024-07-23 10:02:00|||||||||1
1721728930000|2024-07-23 10:02:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1721728940000|2024-07-23 10:02:20|||||||||1
1721728950000|2024-07-23 10:02:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|0
1721728960000|2024-07-23 10:02:40|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2225.9|2225.6|213
1721728970000|2024-07-23 10:02:50|2226.2|2225.9|2226.1|2225.8|2226.5|2226.2|2226|2225.7|13
1721728980000|2024-07-23 10:03:00|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.8|2225.5|39
1721728990000|2024-07-23 10:03:10|2225.8|2225.5|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|2
1721729000000|2024-07-23 10:03:20|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.8|2225.5|1
1721729010000|2024-07-23 10:03:30|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226|2225.7|3
1721729020000|2024-07-23 10:03:40|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.2|2225.9|5
1721729030000|2024-07-23 10:03:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|5
1721729040000|2024-07-23 10:04:00|2226.5|2226.2|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|3
1721729050000|2024-07-23 10:04:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2
1721729070000|2024-07-23 10:04:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|0
1721729080000|2024-07-23 10:04:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1721729090000|2024-07-23 10:04:50|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|4
1721729100000|2024-07-23 10:05:00|2227|2226.7|2226.7|2226.4|2227|2226.7|2226.7|2226.4|3
1721729120000|2024-07-23 10:05:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.3|2226|5
1721729130000|2024-07-23 10:05:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|4
1721729140000|2024-07-23 10:05:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|5
1721729170000|2024-07-23 10:06:10|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|3
1721729180000|2024-07-23 10:06:20|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|0
1721729190000|2024-07-23 10:06:30|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|12
1721729200000|2024-07-23 10:06:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1721729210000|2024-07-23 10:06:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1721729220000|2024-07-23 10:07:00|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|3
1721729230000|2024-07-23 10:07:10|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.1|2226.8|17
1721729240000|2024-07-23 10:07:20|2227.1|2226.8|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|2
1721729250000|2024-07-23 10:07:30|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|1
1721729260000|2024-07-23 10:07:40|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|5
1721729270000|2024-07-23 10:07:50|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|6
1721729280000|2024-07-23 10:08:00|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|12
1721729300000|2024-07-23 10:08:20|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|12
1721729330000|2024-07-23 10:08:50|||||||||1
1721729340000|2024-07-23 10:09:00|||||||||6
1721729350000|2024-07-23 10:09:10|2227.4|2227.1|2227.3|2227|2227.5|2227.2|2227.3|2227|15
1721729360000|2024-07-23 10:09:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|11
1721729370000|2024-07-23 10:09:30|||||||||2
1721729380000|2024-07-23 10:09:40|2227.2|2226.9|2227.6|2227.3|2227.6|2227.3|2227.2|2226.9|18
1721729390000|2024-07-23 10:09:50|2227.5|2227.2|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|10
1721729400000|2024-07-23 10:10:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1721729410000|2024-07-23 10:10:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|0
1721729420000|2024-07-23 10:10:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|6
1721729430000|2024-07-23 10:10:30|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2226.9|2226.6|19
1721729450000|2024-07-23 10:10:50|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|4
1721729460000|2024-07-23 10:11:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|2
1721729470000|2024-07-23 10:11:10|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|4
1721729480000|2024-07-23 10:11:20|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|4
1721729490000|2024-07-23 10:11:30|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|3
1721729500000|2024-07-23 10:11:40|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|12
1721729510000|2024-07-23 10:11:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1721729520000|2024-07-23 10:12:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|5
1721729530000|2024-07-23 10:12:10|2226.8|2226.5|2226.9|2226.6|2227|2226.7|2226.8|2226.5|23
1721729540000|2024-07-23 10:12:20|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1721729550000|2024-07-23 10:12:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1721729560000|2024-07-23 10:12:40|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2227|2226.7|1
1721729570000|2024-07-23 10:12:50|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|4
1721729590000|2024-07-23 10:13:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|6
1721729600000|2024-07-23 10:13:20|||||||||1
1721729610000|2024-07-23 10:13:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1721729620000|2024-07-23 10:13:40|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|5
1721729630000|2024-07-23 10:13:50|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|21
1721729640000|2024-07-23 10:14:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|4
1721729650000|2024-07-23 10:14:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1721729670000|2024-07-23 10:14:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|5
1721729680000|2024-07-23 10:14:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1721729700000|2024-07-23 10:15:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1721729710000|2024-07-23 10:15:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|5
1721729720000|2024-07-23 10:15:20|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|4
1721729730000|2024-07-23 10:15:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|2
1721729740000|2024-07-23 10:15:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1721729750000|2024-07-23 10:15:50|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.8|2227.5|12
1721729760000|2024-07-23 10:16:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|8
1721729770000|2024-07-23 10:16:10|2228.3|2228|2228.4|2228.1|2228.4|2228.1|2228.3|2228|4
1721729790000|2024-07-23 10:16:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|24
1721729800000|2024-07-23 10:16:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.2|2227.9|6
1721729810000|2024-07-23 10:16:50|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1721729830000|2024-07-23 10:17:10|||||||||1
1721729850000|2024-07-23 10:17:30|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|2
1721729860000|2024-07-23 10:17:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|0
1721729870000|2024-07-23 10:17:50|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|5
1721729880000|2024-07-23 10:18:00|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.5|2228.2|0
1721729890000|2024-07-23 10:18:10|||||||||9
1721729900000|2024-07-23 10:18:20|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|6
1721729910000|2024-07-23 10:18:30|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.9|2227.6|6
1721729920000|2024-07-23 10:18:40|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|4
1721729930000|2024-07-23 10:18:50|2227.7|2227.4|2227.6|2227.3|2227.8|2227.5|2227.6|2227.3|1
1721729940000|2024-07-23 10:19:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1721729950000|2024-07-23 10:19:10|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|3
1721729960000|2024-07-23 10:19:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1721729980000|2024-07-23 10:19:40|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2226.9|2226.6|7
1721729990000|2024-07-23 10:19:50|2227.2|2226.9|2227.2|2226.9|2227.3|2227|2227.1|2226.8|5
1721730000000|2024-07-23 10:20:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1721730010000|2024-07-23 10:20:10|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|1
1721730020000|2024-07-23 10:20:20|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|0
1721730030000|2024-07-23 10:20:30|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1721730040000|2024-07-23 10:20:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.2|2226.9|0
1721730050000|2024-07-23 10:20:50|2227.4|2227.1|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|3
1721730060000|2024-07-23 10:21:00|2227.3|2227|2227.5|2227.2|2227.5|2227.2|2227.3|2227|5
1721730070000|2024-07-23 10:21:10|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.5|2227.2|6
1721730080000|2024-07-23 10:21:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1721730090000|2024-07-23 10:21:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|4
1721730100000|2024-07-23 10:21:40|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1721730110000|2024-07-23 10:21:50|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1721730120000|2024-07-23 10:22:00|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|8
1721730130000|2024-07-23 10:22:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|1
1721730150000|2024-07-23 10:22:30|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1721730160000|2024-07-23 10:22:40|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|2
1721730180000|2024-07-23 10:23:00|||||||||1
1721730190000|2024-07-23 10:23:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|2
1721730200000|2024-07-23 10:23:20|||||||||1
1721730210000|2024-07-23 10:23:30|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|1
1721730220000|2024-07-23 10:23:40|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|0
1721730230000|2024-07-23 10:23:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1721730240000|2024-07-23 10:24:00|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|1
1721730250000|2024-07-23 10:24:10|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1721730260000|2024-07-23 10:24:20|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|0
1721730270000|2024-07-23 10:24:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|0
1721730280000|2024-07-23 10:24:40|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1721730290000|2024-07-23 10:24:50|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|2
1721730300000|2024-07-23 10:25:00|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|1
1721730310000|2024-07-23 10:25:10|2227.9|2227.6|2228|2227.7|2228.1|2227.8|2227.9|2227.6|0
1721730320000|2024-07-23 10:25:20|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|1
1721730330000|2024-07-23 10:25:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1721730340000|2024-07-23 10:25:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2
1721730350000|2024-07-23 10:25:50|2228|2227.7|2228.2|2227.9|2228.3|2228|2228|2227.7|1
1721730360000|2024-07-23 10:26:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228|2227.7|17
1721730370000|2024-07-23 10:26:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1721730380000|2024-07-23 10:26:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|1
1721730390000|2024-07-23 10:26:30|2227.8|2227.5|2227.8|2227.5|2227.9|2227.6|2227.8|2227.5|0
1721730400000|2024-07-23 10:26:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|0
1721730410000|2024-07-23 10:26:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1721730430000|2024-07-23 10:27:10|2228.1|2227.8|2228.3|2228|2228.3|2228|2228.1|2227.8|1
1721730440000|2024-07-23 10:27:20|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.2|2227.9|3
1721730460000|2024-07-23 10:27:40|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1721730480000|2024-07-23 10:28:00|2228.5|2228.2|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|5
1721730490000|2024-07-23 10:28:10|2228.4|2228.1|2228.6|2228.3|2228.6|2228.3|2228.4|2228.1|5
1721730500000|2024-07-23 10:28:20|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|0
1721730510000|2024-07-23 10:28:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|16
1721730520000|2024-07-23 10:28:40|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1721730530000|2024-07-23 10:28:50|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|1
1721730540000|2024-07-23 10:29:00|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|9
1721730560000|2024-07-23 10:29:20|2229.1|2228.8|2229.5|2229.2|2229.5|2229.2|2229.1|2228.8|8
1721730570000|2024-07-23 10:29:30|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2229.4|2229.1|8
1721730580000|2024-07-23 10:29:40|2229.6|2229.3|2229.3|2229|2229.6|2229.3|2229.3|2229|7
1721730590000|2024-07-23 10:29:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|5
1721730600000|2024-07-23 10:30:00|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.3|2229|1
1721730610000|2024-07-23 10:30:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|6
1721730620000|2024-07-23 10:30:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|4
1721730630000|2024-07-23 10:30:30|||||||||2
1721730640000|2024-07-23 10:30:40|||||||||1
1721730650000|2024-07-23 10:30:50|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.8|2229.5|30
1721730660000|2024-07-23 10:31:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|15
1721730670000|2024-07-23 10:31:10|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|37
1721730680000|2024-07-23 10:31:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|16
1721730690000|2024-07-23 10:31:30|||||||||5
1721730700000|2024-07-23 10:31:40|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|7
1721730710000|2024-07-23 10:31:50|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|3
1721730720000|2024-07-23 10:32:00|2230.9|2230.6|2231|2230.7|2231.1|2230.8|2230.9|2230.6|40
1721730730000|2024-07-23 10:32:10|2230.9|2230.6|2230.8|2230.5|2231|2230.7|2230.8|2230.5|4
1721730740000|2024-07-23 10:32:20|2230.7|2230.4|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|5
1721730750000|2024-07-23 10:32:30|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|4
1721730770000|2024-07-23 10:32:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|5
1721730780000|2024-07-23 10:33:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1721730790000|2024-07-23 10:33:10|||||||||1
1721730800000|2024-07-23 10:33:20|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|11
1721730810000|2024-07-23 10:33:30|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|3
1721730820000|2024-07-23 10:33:40|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|5
1721730830000|2024-07-23 10:33:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|6
1721730840000|2024-07-23 10:34:00|2230.6|2230.3|2230.7|2230.4|2230.7|2230.4|2230.6|2230.3|0
1721730850000|2024-07-23 10:34:10|2230.8|2230.5|2230.9|2230.6|2231.1|2230.8|2230.8|2230.5|18
1721730860000|2024-07-23 10:34:20|2231|2230.7|2231.4|2231.1|2231.4|2231.1|2231|2230.7|14
1721730870000|2024-07-23 10:34:30|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|8
1721730890000|2024-07-23 10:34:50|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1721730900000|2024-07-23 10:35:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|8
1721730910000|2024-07-23 10:35:10|2231.1|2230.8|2231.3|2231|2231.3|2231|2231|2230.7|0
1721730920000|2024-07-23 10:35:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1721730930000|2024-07-23 10:35:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1721730940000|2024-07-23 10:35:40|2230.9|2230.6|2230.9|2230.6|2231|2230.7|2230.9|2230.6|0
1721730950000|2024-07-23 10:35:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|2
1721730960000|2024-07-23 10:36:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|11
1721730970000|2024-07-23 10:36:10|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|3
1721730980000|2024-07-23 10:36:20|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.3|2230|12
1721730990000|2024-07-23 10:36:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1721731000000|2024-07-23 10:36:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1721731010000|2024-07-23 10:36:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|4
1721731020000|2024-07-23 10:37:00|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.3|2230|15
1721731030000|2024-07-23 10:37:10|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|3
1721731040000|2024-07-23 10:37:20|||||||||2
1721731050000|2024-07-23 10:37:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|3
1721731060000|2024-07-23 10:37:40|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|4
1721731080000|2024-07-23 10:38:00|2230.5|2230.2|2230.7|2230.4|2230.7|2230.4|2230.5|2230.2|4
1721731090000|2024-07-23 10:38:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|5
1721731100000|2024-07-23 10:38:20|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|4
1721731110000|2024-07-23 10:38:30|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|0
1721731120000|2024-07-23 10:38:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1721731140000|2024-07-23 10:39:00|||||||||1
1721731150000|2024-07-23 10:39:10|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|3
1721731160000|2024-07-23 10:39:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1721731170000|2024-07-23 10:39:30|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|11
1721731180000|2024-07-23 10:39:40|2230.6|2230.3|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|3
1721731190000|2024-07-23 10:39:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1721731200000|2024-07-23 10:40:00|2230.6|2230.3|2230.7|2230.4|2230.9|2230.6|2230.6|2230.3|4
1721731210000|2024-07-23 10:40:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1721731220000|2024-07-23 10:40:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|7
1721731230000|2024-07-23 10:40:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|4
1721731250000|2024-07-23 10:40:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1721731260000|2024-07-23 10:41:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|5
1721731280000|2024-07-23 10:41:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1721731290000|2024-07-23 10:41:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|1
1721731300000|2024-07-23 10:41:40|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|8
1721731310000|2024-07-23 10:41:50|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|7
1721731320000|2024-07-23 10:42:00|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|9
1721731330000|2024-07-23 10:42:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1721731350000|2024-07-23 10:42:30|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|13
1721731360000|2024-07-23 10:42:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|3
1721731370000|2024-07-23 10:42:50|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1721731390000|2024-07-23 10:43:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|3
1721731400000|2024-07-23 10:43:20|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|3
1721731410000|2024-07-23 10:43:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|5
1721731430000|2024-07-23 10:43:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|4
1721731440000|2024-07-23 10:44:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|6
1721731450000|2024-07-23 10:44:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1721731460000|2024-07-23 10:44:20|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230.1|2229.8|13
1721731470000|2024-07-23 10:44:30|||||||||1
1721731490000|2024-07-23 10:44:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1721731500000|2024-07-23 10:45:00|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|3
1721731510000|2024-07-23 10:45:10|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1721731520000|2024-07-23 10:45:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1721731530000|2024-07-23 10:45:30|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|13
1721731540000|2024-07-23 10:45:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|6
1721731550000|2024-07-23 10:45:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.2|2229.9|5
1721731560000|2024-07-23 10:46:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1721731570000|2024-07-23 10:46:10|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.8|2229.5|12
1721731580000|2024-07-23 10:46:20|2229.8|2229.5|2230.2|2229.9|2230.3|2230|2229.8|2229.5|104
1721731590000|2024-07-23 10:46:30|2230.3|2230|2230|2229.7|2230.5|2230.2|2230|2229.7|18
1721731600000|2024-07-23 10:46:40|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|10
1721731610000|2024-07-23 10:46:50|2230|2229.7|2230.1|2229.8|2230.2|2229.9|2230|2229.7|4
1721731620000|2024-07-23 10:47:00|2229.9|2229.6|2230.4|2230.1|2230.4|2230.1|2229.9|2229.6|56
1721731630000|2024-07-23 10:47:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1721731640000|2024-07-23 10:47:20|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|4
1721731650000|2024-07-23 10:47:30|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|9
1721731660000|2024-07-23 10:47:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1721731670000|2024-07-23 10:47:50|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1721731680000|2024-07-23 10:48:00|2229.8|2229.5|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|7
1721731690000|2024-07-23 10:48:10|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|2
1721731700000|2024-07-23 10:48:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1721731710000|2024-07-23 10:48:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1721731720000|2024-07-23 10:48:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|2
1721731730000|2024-07-23 10:48:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|5
1721731740000|2024-07-23 10:49:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|1
1721731760000|2024-07-23 10:49:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|8
1721731770000|2024-07-23 10:49:30|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1721731780000|2024-07-23 10:49:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|2
1721731790000|2024-07-23 10:49:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|5
1721731800000|2024-07-23 10:50:00|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|1
1721731810000|2024-07-23 10:50:10|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.8|2229.5|5
1721731820000|2024-07-23 10:50:20|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|2
1721731830000|2024-07-23 10:50:30|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.8|2229.5|42
1721731840000|2024-07-23 10:50:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|0
1721731850000|2024-07-23 10:50:50|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|1
1721731860000|2024-07-23 10:51:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1721731870000|2024-07-23 10:51:10|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|2
1721731880000|2024-07-23 10:51:20|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1721731890000|2024-07-23 10:51:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1721731900000|2024-07-23 10:51:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|4
1721731920000|2024-07-23 10:52:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|2
1721731930000|2024-07-23 10:52:10|2230.1|2229.8|2230|2229.7|2230.3|2230|2230|2229.7|8
1721731940000|2024-07-23 10:52:20|2229.9|2229.6|2229.9|2229.6|2230|2229.7|2229.9|2229.6|11
1721731950000|2024-07-23 10:52:30|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|0
1721731960000|2024-07-23 10:52:40|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230.1|2229.8|1
1721731970000|2024-07-23 10:52:50|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|4
1721731980000|2024-07-23 10:53:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|2
1721731990000|2024-07-23 10:53:10|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|3
1721732010000|2024-07-23 10:53:30|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|7
1721732020000|2024-07-23 10:53:40|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|0
1721732040000|2024-07-23 10:54:00|2230|2229.7|2230|2229.7|2230.1|2229.8|2230|2229.7|1
1721732050000|2024-07-23 10:54:10|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|4
1721732060000|2024-07-23 10:54:20|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1721732070000|2024-07-23 10:54:30|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.9|2229.6|6
1721732080000|2024-07-23 10:54:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|4
1721732090000|2024-07-23 10:54:50|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|5
1721732100000|2024-07-23 10:55:00|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.8|2229.5|14
1721732110000|2024-07-23 10:55:10|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1721732120000|2024-07-23 10:55:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|1
1721732130000|2024-07-23 10:55:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|1
1721732140000|2024-07-23 10:55:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|2
1721732150000|2024-07-23 10:55:50|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.4|2230.1|3
1721732160000|2024-07-23 10:56:00|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2230.2|2229.9|7
1721732170000|2024-07-23 10:56:10|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|4
1721732180000|2024-07-23 10:56:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|1
1721732190000|2024-07-23 10:56:30|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|3
1721732200000|2024-07-23 10:56:40|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|2
1721732210000|2024-07-23 10:56:50|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|1
1721732220000|2024-07-23 10:57:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|63
1721732230000|2024-07-23 10:57:10|||||||||5
1721732240000|2024-07-23 10:57:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|0
1721732250000|2024-07-23 10:57:30|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2230|2229.7|12
1721732260000|2024-07-23 10:57:40|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|3
1721732270000|2024-07-23 10:57:50|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1721732280000|2024-07-23 10:58:00|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.2|2229.9|3
1721732290000|2024-07-23 10:58:10|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|4
1721732300000|2024-07-23 10:58:20|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|0
1721732310000|2024-07-23 10:58:30|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|1
1721732320000|2024-07-23 10:58:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1721732330000|2024-07-23 10:58:50|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1721732340000|2024-07-23 10:59:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|1
1721732350000|2024-07-23 10:59:10|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.8|2229.5|5
1721732360000|2024-07-23 10:59:20|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|0
1721732370000|2024-07-23 10:59:30|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|8
1721732380000|2024-07-23 10:59:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|0
1721732390000|2024-07-23 10:59:50|2230|2229.7|2229.5|2229.2|2230|2229.7|2229.5|2229.2|12
1721732400000|2024-07-23 11:00:00|2229.6|2229.3|2228.5|2228.2|2229.6|2229.3|2228.5|2228.2|90
1721732410000|2024-07-23 11:00:10|2228.7|2228.4|2228.8|2228.5|2229.1|2228.8|2228.5|2228.2|29
1721732420000|2024-07-23 11:00:20|2228.9|2228.6|2228.8|2228.5|2229|2228.7|2228.8|2228.5|8
1721732430000|2024-07-23 11:00:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|3
1721732440000|2024-07-23 11:00:40|2228.6|2228.3|2228.9|2228.6|2229|2228.7|2228.6|2228.3|9
1721732450000|2024-07-23 11:00:50|2229|2228.7|2228.4|2228.1|2229|2228.7|2228.4|2228.1|29
1721732460000|2024-07-23 11:01:00|2228.5|2228.2|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|15
1721732470000|2024-07-23 11:01:10|2228.8|2228.5|2228.9|2228.6|2228.9|2228.6|2228.8|2228.5|8
1721732480000|2024-07-23 11:01:20|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|9
1721732490000|2024-07-23 11:01:30|2228.8|2228.5|2228.4|2228.1|2228.8|2228.5|2228.4|2228.1|8
1721732500000|2024-07-23 11:01:40|2228.3|2228|2228.1|2227.8|2228.3|2228|2228.1|2227.8|2
1721732510000|2024-07-23 11:01:50|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|7
1721732520000|2024-07-23 11:02:00|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.2|2227.9|13
1721732530000|2024-07-23 11:02:10|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.2|2227.9|2
1721732540000|2024-07-23 11:02:20|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2227.7|2227.4|32
1721732550000|2024-07-23 11:02:30|2228.2|2227.9|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|11
1721732560000|2024-07-23 11:02:40|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|15
1721732570000|2024-07-23 11:02:50|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.3|2227|10
1721732580000|2024-07-23 11:03:00|2227.3|2227|2226.8|2226.5|2227.3|2227|2226.7|2226.4|8
1721732590000|2024-07-23 11:03:10|2226.7|2226.4|2226.3|2226|2226.8|2226.5|2226.2|2225.9|24
1721732600000|2024-07-23 11:03:20|2226.4|2226.1|2226|2225.7|2226.4|2226.1|2225.8|2225.5|47
1721732610000|2024-07-23 11:03:30|2225.9|2225.6|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|12
1721732620000|2024-07-23 11:03:40|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|4
1721732630000|2024-07-23 11:03:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|14
1721732640000|2024-07-23 11:04:00|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|7
1721732650000|2024-07-23 11:04:10|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|4
1721732660000|2024-07-23 11:04:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|3
1721732670000|2024-07-23 11:04:30|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|3
1721732680000|2024-07-23 11:04:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|7
1721732690000|2024-07-23 11:04:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|7
1721732700000|2024-07-23 11:05:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|3
1721732710000|2024-07-23 11:05:10|2226.3|2226|2226.3|2226|2226.4|2226.1|2226.3|2226|9
1721732720000|2024-07-23 11:05:20|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|13
1721732730000|2024-07-23 11:05:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|3
1721732740000|2024-07-23 11:05:40|2225.9|2225.6|2225.8|2225.5|2226|2225.7|2225.8|2225.5|6
1721732750000|2024-07-23 11:05:50|2225.9|2225.6|2225.7|2225.4|2225.9|2225.6|2225.7|2225.4|16
1721732760000|2024-07-23 11:06:00|2225.8|2225.5|2225.3|2225|2225.8|2225.5|2225.1|2224.8|32
1721732770000|2024-07-23 11:06:10|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.1|2224.8|7
1721732780000|2024-07-23 11:06:20|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|4
1721732790000|2024-07-23 11:06:30|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.2|2224.9|7
1721732800000|2024-07-23 11:06:40|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|4
1721732810000|2024-07-23 11:06:50|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|5
1721732830000|2024-07-23 11:07:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|6
1721732840000|2024-07-23 11:07:20|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|17
1721732850000|2024-07-23 11:07:30|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|21
1721732860000|2024-07-23 11:07:40|2225.9|2225.6|2226.3|2226|2226.3|2226|2225.9|2225.6|22
1721732870000|2024-07-23 11:07:50|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|16
1721732880000|2024-07-23 11:08:00|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.6|2226.3|19
1721732890000|2024-07-23 11:08:10|||||||||4
1721732900000|2024-07-23 11:08:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|4
1721732910000|2024-07-23 11:08:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|7
1721732920000|2024-07-23 11:08:40|2226.7|2226.4|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|20
1721732930000|2024-07-23 11:08:50|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|7
1721732940000|2024-07-23 11:09:00|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|8
1721732950000|2024-07-23 11:09:10|2226.9|2226.6|2226.9|2226.6|2227|2226.7|2226.9|2226.6|6
1721732960000|2024-07-23 11:09:20|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|3
1721732970000|2024-07-23 11:09:30|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|15
1721732980000|2024-07-23 11:09:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|25
1721732990000|2024-07-23 11:09:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|2
1721733000000|2024-07-23 11:10:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|6
1721733010000|2024-07-23 11:10:10|2227.5|2227.2|2227.6|2227.3|2227.6|2227.3|2227.5|2227.2|16
1721733020000|2024-07-23 11:10:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|9
1721733030000|2024-07-23 11:10:30|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|24
1721733040000|2024-07-23 11:10:40|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.3|2228|9
1721733050000|2024-07-23 11:10:50|2229|2228.7|2229|2228.7|2229.1|2228.8|2228.6|2228.3|24
1721733060000|2024-07-23 11:11:00|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|10
1721733070000|2024-07-23 11:11:10|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|10
1721733080000|2024-07-23 11:11:20|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2229|2228.7|18
1721733090000|2024-07-23 11:11:30|2229.1|2228.8|2229.2|2228.9|2229.2|2228.9|2229.1|2228.8|2
1721733100000|2024-07-23 11:11:40|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|11
1721733110000|2024-07-23 11:11:50|2229.4|2229.1|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|7
1721733120000|2024-07-23 11:12:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|10
1721733130000|2024-07-23 11:12:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|4
1721733140000|2024-07-23 11:12:20|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|8
1721733150000|2024-07-23 11:12:30|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|20
1721733160000|2024-07-23 11:12:40|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|9
1721733170000|2024-07-23 11:12:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|12
1721733180000|2024-07-23 11:13:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|7
1721733190000|2024-07-23 11:13:10|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|17
1721733200000|2024-07-23 11:13:20|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|0
1721733210000|2024-07-23 11:13:30|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.9|2230.6|10
1721733220000|2024-07-23 11:13:40|2230.9|2230.6|2230.7|2230.4|2231|2230.7|2230.7|2230.4|16
1721733230000|2024-07-23 11:13:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|4
1721733240000|2024-07-23 11:14:00|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|5
1721733250000|2024-07-23 11:14:10|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.8|2230.5|20
1721733260000|2024-07-23 11:14:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|9
1721733270000|2024-07-23 11:14:30|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.6|2230.3|15
1721733280000|2024-07-23 11:14:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.7|2230.4|5
1721733290000|2024-07-23 11:14:50|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|7
1721733300000|2024-07-23 11:15:00|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|29
1721733310000|2024-07-23 11:15:10|||||||||4
1721733320000|2024-07-23 11:15:20|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|12
1721733330000|2024-07-23 11:15:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1721733340000|2024-07-23 11:15:40|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|11
1721733350000|2024-07-23 11:15:50|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.3|2231|20
1721733360000|2024-07-23 11:16:00|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|14
1721733370000|2024-07-23 11:16:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|24
1721733380000|2024-07-23 11:16:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|10
1721733390000|2024-07-23 11:16:30|||||||||3
1721733400000|2024-07-23 11:16:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|9
1721733410000|2024-07-23 11:16:50|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|15
1721733420000|2024-07-23 11:17:00|2231.4|2231.1|2230.5|2230.2|2231.5|2231.2|2230.5|2230.2|17
1721733430000|2024-07-23 11:17:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230|2229.7|23
1721733440000|2024-07-23 11:17:20|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|2
1721733450000|2024-07-23 11:17:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1721733460000|2024-07-23 11:17:40|2230.1|2229.8|2230.1|2229.8|2230.3|2230|2230|2229.7|4
1721733470000|2024-07-23 11:17:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|3
1721733480000|2024-07-23 11:18:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|3
1721733490000|2024-07-23 11:18:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1721733500000|2024-07-23 11:18:20|2229.5|2229.2|2228.8|2228.5|2229.5|2229.2|2228.8|2228.5|9
1721733510000|2024-07-23 11:18:30|2228.9|2228.6|2228.2|2227.9|2228.9|2228.6|2228.2|2227.9|10
1721733520000|2024-07-23 11:18:40|2228.3|2228|2228.3|2228|2228.3|2228|2227.8|2227.5|19
1721733530000|2024-07-23 11:18:50|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.4|2228.1|4
1721733540000|2024-07-23 11:19:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2227.3|2227|18
1721733550000|2024-07-23 11:19:10|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.8|2227.5|23
1721733560000|2024-07-23 11:19:20|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|3
1721733570000|2024-07-23 11:19:30|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|4
1721733580000|2024-07-23 11:19:40|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|0
1721733590000|2024-07-23 11:19:50|2228|2227.7|2226.7|2226.4|2228|2227.7|2226.7|2226.4|70
1721733600000|2024-07-23 11:20:00|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|16
1721733610000|2024-07-23 11:20:10|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|0
1721733620000|2024-07-23 11:20:20|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|6
1721733630000|2024-07-23 11:20:30|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|25
1721733640000|2024-07-23 11:20:40|2227|2226.7|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|37
1721733650000|2024-07-23 11:20:50|2227|2226.7|2227.1|2226.8|2227.2|2226.9|2226.7|2226.4|17
1721733660000|2024-07-23 11:21:00|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|3
1721733670000|2024-07-23 11:21:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1721733680000|2024-07-23 11:21:20|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|2
1721733690000|2024-07-23 11:21:30|2227|2226.7|2226.6|2226.3|2227|2226.7|2226.6|2226.3|4
1721733700000|2024-07-23 11:21:40|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.2|2225.9|18
1721733710000|2024-07-23 11:21:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226|2225.7|6
1721733720000|2024-07-23 11:22:00|2226.2|2225.9|2226.3|2226|2226.4|2226.1|2226.1|2225.8|4
1721733730000|2024-07-23 11:22:10|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|2
1721733740000|2024-07-23 11:22:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|4
1721733750000|2024-07-23 11:22:30|2226.1|2225.8|2225.9|2225.6|2226.3|2226|2225.9|2225.6|6
1721733760000|2024-07-23 11:22:40|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|5
1721733770000|2024-07-23 11:22:50|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|12
1721733780000|2024-07-23 11:23:00|2225.6|2225.3|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|6
1721733790000|2024-07-23 11:23:10|2225|2224.7|2224.4|2224.1|2225|2224.7|2224.4|2224.1|35
1721733800000|2024-07-23 11:23:20|2224.5|2224.2|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|17
1721733810000|2024-07-23 11:23:30|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|5
1721733820000|2024-07-23 11:23:40|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2225.3|2225|71
1721733830000|2024-07-23 11:23:50|2225.1|2224.8|2224.8|2224.5|2225.4|2225.1|2224.8|2224.5|25
1721733840000|2024-07-23 11:24:00|2224.9|2224.6|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|3
1721733850000|2024-07-23 11:24:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|2
1721733860000|2024-07-23 11:24:20|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|33
1721733870000|2024-07-23 11:24:30|2225|2224.7|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|10
1721733880000|2024-07-23 11:24:40|2225.2|2224.9|2225.5|2225.2|2225.5|2225.2|2225.2|2224.9|9
1721733890000|2024-07-23 11:24:50|2225.3|2225|2225.3|2225|2225.3|2225|2225|2224.7|34
1721733900000|2024-07-23 11:25:00|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|3
1721733910000|2024-07-23 11:25:10|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|12
1721733920000|2024-07-23 11:25:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|9
1721733930000|2024-07-23 11:25:30|2226.3|2226|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|20
1721733940000|2024-07-23 11:25:40|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|34
1721733950000|2024-07-23 11:25:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|7
1721733960000|2024-07-23 11:26:00|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|6
1721733970000|2024-07-23 11:26:10|2226.6|2226.3|2226.1|2225.8|2226.6|2226.3|2226.1|2225.8|8
1721733980000|2024-07-23 11:26:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1721733990000|2024-07-23 11:26:30|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.7|2225.4|9
1721734000000|2024-07-23 11:26:40|2226|2225.7|2226|2225.7|2226.2|2225.9|2225.9|2225.6|23
1721734010000|2024-07-23 11:26:50|||||||||4
1721734020000|2024-07-23 11:27:00|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2225.8|2225.5|7
1721734030000|2024-07-23 11:27:10|2226.2|2225.9|2225.6|2225.3|2226.2|2225.9|2225.6|2225.3|37
1721734040000|2024-07-23 11:27:20|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2
1721734050000|2024-07-23 11:27:30|2225.3|2225|2225.1|2224.8|2225.3|2225|2225.1|2224.8|1
1721734070000|2024-07-23 11:27:50|2225|2224.7|2224.7|2224.4|2225.1|2224.8|2224.6|2224.3|31
1721734080000|2024-07-23 11:28:00|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|15
1721734090000|2024-07-23 11:28:10|2224.6|2224.3|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|13
1721734100000|2024-07-23 11:28:20|2224.5|2224.2|2224.4|2224.1|2224.7|2224.4|2224.4|2224.1|69
1721734110000|2024-07-23 11:28:30|2224.5|2224.2|2224.2|2223.9|2224.7|2224.4|2224.2|2223.9|20
1721734120000|2024-07-23 11:28:40|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|11
1721734130000|2024-07-23 11:28:50|2224.6|2224.3|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|5
1721734150000|2024-07-23 11:29:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|1
1721734170000|2024-07-23 11:29:30|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2224.5|2224.2|4
1721734180000|2024-07-23 11:29:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|0
1721734190000|2024-07-23 11:29:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|6
1721734200000|2024-07-23 11:30:00|2224.5|2224.2|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|6
1721734210000|2024-07-23 11:30:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1721734220000|2024-07-23 11:30:20|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|2
1721734230000|2024-07-23 11:30:30|2224.6|2224.3|2224.4|2224.1|2224.6|2224.3|2224.1|2223.8|61
1721734240000|2024-07-23 11:30:40|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|23
1721734250000|2024-07-23 11:30:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|17
1721734260000|2024-07-23 11:31:00|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|7
1721734270000|2024-07-23 11:31:10|2224.4|2224.1|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|7
1721734280000|2024-07-23 11:31:20|2224.5|2224.2|2224.6|2224.3|2225|2224.7|2224.5|2224.2|10
1721734290000|2024-07-23 11:31:30|2224.4|2224.1|2224.3|2224|2224.5|2224.2|2224.3|2224|10
1721734300000|2024-07-23 11:31:40|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|10
1721734310000|2024-07-23 11:31:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.4|2224.1|7
1721734320000|2024-07-23 11:32:00|2224.5|2224.2|2225.4|2225.1|2225.4|2225.1|2224.5|2224.2|23
1721734330000|2024-07-23 11:32:10|2225.6|2225.3|2226.2|2225.9|2226.2|2225.9|2225.6|2225.3|15
1721734340000|2024-07-23 11:32:20|2226.1|2225.8|2226.2|2225.9|2226.3|2226|2226|2225.7|17
1721734350000|2024-07-23 11:32:30|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|4
1721734360000|2024-07-23 11:32:40|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|6
1721734370000|2024-07-23 11:32:50|2226.7|2226.4|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|1
1721734380000|2024-07-23 11:33:00|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|5
1721734390000|2024-07-23 11:33:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|5
1721734400000|2024-07-23 11:33:20|2226.9|2226.6|2227.2|2226.9|2227.4|2227.1|2226.9|2226.6|23
1721734410000|2024-07-23 11:33:30|2227.4|2227.1|2227.2|2226.9|2227.6|2227.3|2227.2|2226.9|11
1721734420000|2024-07-23 11:33:40|2227.3|2227|2227.5|2227.2|2227.6|2227.3|2227.2|2226.9|5
1721734430000|2024-07-23 11:33:50|2227.4|2227.1|2226.8|2226.5|2227.4|2227.1|2226.6|2226.3|38
1721734440000|2024-07-23 11:34:00|2226.9|2226.6|2226.4|2226.1|2227|2226.7|2226.3|2226|8
1721734450000|2024-07-23 11:34:10|2226.5|2226.2|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|6
1721734460000|2024-07-23 11:34:20|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|12
1721734470000|2024-07-23 11:34:30|||||||||2
1721734480000|2024-07-23 11:34:40|2226.8|2226.5|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|8
1721734490000|2024-07-23 11:34:50|2226.4|2226.1|2226.7|2226.4|2226.8|2226.5|2226.4|2226.1|5
1721734500000|2024-07-23 11:35:00|2226.8|2226.5|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|5
1721734510000|2024-07-23 11:35:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1721734520000|2024-07-23 11:35:20|||||||||8
1721734530000|2024-07-23 11:35:30|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|6
1721734540000|2024-07-23 11:35:40|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.8|2225.5|4
1721734550000|2024-07-23 11:35:50|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.7|2225.4|2
1721734560000|2024-07-23 11:36:00|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.3|2225|7
1721734570000|2024-07-23 11:36:10|2225.4|2225.1|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|5
1721734580000|2024-07-23 11:36:20|2225.9|2225.6|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|9
1721734590000|2024-07-23 11:36:30|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226.1|2225.8|12
1721734600000|2024-07-23 11:36:40|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2225.9|2225.6|3
1721734610000|2024-07-23 11:36:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1721734620000|2024-07-23 11:37:00|2226.3|2226|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|13
1721734630000|2024-07-23 11:37:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|3
1721734640000|2024-07-23 11:37:20|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|17
1721734650000|2024-07-23 11:37:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|7
1721734660000|2024-07-23 11:37:40|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|8
1721734670000|2024-07-23 11:37:50|2226.3|2226|2225.9|2225.6|2226.4|2226.1|2225.9|2225.6|5
1721734680000|2024-07-23 11:38:00|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1721734690000|2024-07-23 11:38:10|2226.2|2225.9|2226.2|2225.9|2226.3|2226|2226.2|2225.9|8
1721734700000|2024-07-23 11:38:20|2226.1|2225.8|2225.2|2224.9|2226.1|2225.8|2225.2|2224.9|6
1721734710000|2024-07-23 11:38:30|2225.3|2225|2225.4|2225.1|2225.6|2225.3|2225.3|2225|2
1721734720000|2024-07-23 11:38:40|2225.5|2225.2|2225.4|2225.1|2225.6|2225.3|2225.4|2225.1|2
1721734730000|2024-07-23 11:38:50|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.1|2224.8|4
1721734740000|2024-07-23 11:39:00|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|3
1721734750000|2024-07-23 11:39:10|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.9|2224.6|24
1721734760000|2024-07-23 11:39:20|2225|2224.7|2225.3|2225|2225.3|2225|2224.9|2224.6|4
1721734770000|2024-07-23 11:39:30|2225.4|2225.1|2225|2224.7|2225.4|2225.1|2225|2224.7|5
1721734780000|2024-07-23 11:39:40|2225.1|2224.8|2224.8|2224.5|2225.1|2224.8|2224.8|2224.5|7
1721734790000|2024-07-23 11:39:50|2224.9|2224.6|2224.6|2224.3|2224.9|2224.6|2224.6|2224.3|4
1721734800000|2024-07-23 11:40:00|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.6|2224.3|2
1721734810000|2024-07-23 11:40:10|2224.8|2224.5|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|1
1721734820000|2024-07-23 11:40:20|2224.6|2224.3|2223.8|2223.5|2224.6|2224.3|2223.8|2223.5|26
1721734830000|2024-07-23 11:40:30|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.6|2223.3|60
1721734840000|2024-07-23 11:40:40|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|7
1721734850000|2024-07-23 11:40:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|2
1721734860000|2024-07-23 11:41:00|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224.3|2224|5
1721734870000|2024-07-23 11:41:10|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|3
1721734880000|2024-07-23 11:41:20|2224.3|2224|2224|2223.7|2224.5|2224.2|2224|2223.7|12
1721734890000|2024-07-23 11:41:30|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.7|2223.4|8
1721734900000|2024-07-23 11:41:40|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|8
1721734910000|2024-07-23 11:41:50|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|1
1721734920000|2024-07-23 11:42:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.5|2223.2|3
1721734930000|2024-07-23 11:42:10|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|0
1721734940000|2024-07-23 11:42:20|||||||||8
1721734950000|2024-07-23 11:42:30|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|12
1721734960000|2024-07-23 11:42:40|||||||||1
1721734970000|2024-07-23 11:42:50|2223.6|2223.3|2223.7|2223.4|2223.7|2223.4|2223.6|2223.3|31
1721734980000|2024-07-23 11:43:00|2223.6|2223.3|2223.5|2223.2|2223.7|2223.4|2223.3|2223|11
1721734990000|2024-07-23 11:43:10|2223.6|2223.3|2223.4|2223.1|2223.6|2223.3|2223.3|2223|3
1721735000000|2024-07-23 11:43:20|2223.5|2223.2|2223.4|2223.1|2223.6|2223.3|2223.4|2223.1|2
1721735010000|2024-07-23 11:43:30|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.3|2223|7
1721735020000|2024-07-23 11:43:40|2223.2|2222.9|2223.3|2223|2223.3|2223|2223.2|2222.9|5
1721735030000|2024-07-23 11:43:50|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|20
1721735040000|2024-07-23 11:44:00|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|13
1721735050000|2024-07-23 11:44:10|2223.4|2223.1|2223.2|2222.9|2223.4|2223.1|2223.2|2222.9|15
1721735060000|2024-07-23 11:44:20|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.5|2222.2|37
1721735070000|2024-07-23 11:44:30|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.5|2222.2|5
1721735080000|2024-07-23 11:44:40|2222.4|2222.1|2222.3|2222|2222.5|2222.2|2222.2|2221.9|33
1721735090000|2024-07-23 11:44:50|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|7
1721735100000|2024-07-23 11:45:00|2222.5|2222.2|2222.4|2222.1|2222.6|2222.3|2222.2|2221.9|23
1721735110000|2024-07-23 11:45:10|2222.6|2222.3|2222.7|2222.4|2222.8|2222.5|2222.6|2222.3|2
1721735120000|2024-07-23 11:45:20|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|11
1721735130000|2024-07-23 11:45:30|2222.5|2222.2|2222.6|2222.3|2222.8|2222.5|2222.5|2222.2|3
1721735140000|2024-07-23 11:45:40|2222.7|2222.4|2222.6|2222.3|2222.7|2222.4|2222.6|2222.3|6
1721735150000|2024-07-23 11:45:50|2222.7|2222.4|2222.3|2222|2222.7|2222.4|2222.3|2222|4
1721735160000|2024-07-23 11:46:00|2222.4|2222.1|2222.1|2221.8|2222.4|2222.1|2222.1|2221.8|4
1721735170000|2024-07-23 11:46:10|2221.9|2221.6|2222|2221.7|2222|2221.7|2221.9|2221.6|8
1721735180000|2024-07-23 11:46:20|2222.1|2221.8|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|27
1721735190000|2024-07-23 11:46:30|2221.8|2221.5|2221.7|2221.4|2221.9|2221.6|2221.7|2221.4|6
1721735200000|2024-07-23 11:46:40|2221.6|2221.3|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|4
1721735210000|2024-07-23 11:46:50|2221.7|2221.4|2222|2221.7|2222|2221.7|2221.7|2221.4|2
1721735220000|2024-07-23 11:47:00|2222.1|2221.8|2222|2221.7|2222.1|2221.8|2221.9|2221.6|7
1721735230000|2024-07-23 11:47:10|2221.9|2221.6|2223.3|2223|2223.3|2223|2221.9|2221.6|36
1721735240000|2024-07-23 11:47:20|2223.5|2223.2|2223.5|2223.2|2223.7|2223.4|2223.4|2223.1|19
1721735250000|2024-07-23 11:47:30|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|17
1721735260000|2024-07-23 11:47:40|2223.8|2223.5|2223.9|2223.6|2224|2223.7|2223.8|2223.5|8
1721735270000|2024-07-23 11:47:50|2223.8|2223.5|2223.1|2222.8|2223.8|2223.5|2223.1|2222.8|33
1721735280000|2024-07-23 11:48:00|||||||||10
1721735290000|2024-07-23 11:48:10|2223.3|2223|2223.7|2223.4|2223.7|2223.4|2223.3|2223|7
1721735300000|2024-07-23 11:48:20|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|4
1721735310000|2024-07-23 11:48:30|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|9
1721735320000|2024-07-23 11:48:40|2223.7|2223.4|2223.8|2223.5|2223.8|2223.5|2223.7|2223.4|11
1721735330000|2024-07-23 11:48:50|2223.9|2223.6|2223.8|2223.5|2223.9|2223.6|2223.8|2223.5|4
1721735340000|2024-07-23 11:49:00|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1721735350000|2024-07-23 11:49:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|4
1721735360000|2024-07-23 11:49:20|2223.5|2223.2|2223|2222.7|2223.5|2223.2|2223|2222.7|4
1721735370000|2024-07-23 11:49:30|2223.1|2222.8|2223|2222.7|2223.1|2222.8|2222.9|2222.6|8
1721735380000|2024-07-23 11:49:40|2222.9|2222.6|2223|2222.7|2223.1|2222.8|2222.9|2222.6|7
1721735390000|2024-07-23 11:49:50|2222.9|2222.6|2222.4|2222.1|2222.9|2222.6|2222.4|2222.1|7
1721735400000|2024-07-23 11:50:00|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.3|2222|7
1721735410000|2024-07-23 11:50:10|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|6
1721735420000|2024-07-23 11:50:20|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|3
1721735430000|2024-07-23 11:50:30|2222|2221.7|2221.9|2221.6|2222|2221.7|2221.9|2221.6|5
1721735440000|2024-07-23 11:50:40|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|11
1721735450000|2024-07-23 11:50:50|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|24
1721735460000|2024-07-23 11:51:00|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|9
1721735470000|2024-07-23 11:51:10|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.7|2221.4|0
1721735480000|2024-07-23 11:51:20|2221.9|2221.6|2221.6|2221.3|2221.9|2221.6|2221.6|2221.3|22
1721735490000|2024-07-23 11:51:30|2221.7|2221.4|2221.8|2221.5|2221.8|2221.5|2221.6|2221.3|3
1721735500000|2024-07-23 11:51:40|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.9|2221.6|3
1721735510000|2024-07-23 11:51:50|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2
1721735530000|2024-07-23 11:52:10|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2221.9|2221.6|11
1721735540000|2024-07-23 11:52:20|2221.2|2220.9|2221.2|2220.9|2221.3|2221|2220.8|2220.5|158
1721735550000|2024-07-23 11:52:30|2221.3|2221|2220.9|2220.6|2221.3|2221|2220.9|2220.6|64
1721735560000|2024-07-23 11:52:40|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|2220.8|2220.5|10
1721735570000|2024-07-23 11:52:50|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|4
1721735580000|2024-07-23 11:53:00|2221|2220.7|2221.3|2221|2221.3|2221|2220.9|2220.6|4
1721735590000|2024-07-23 11:53:10|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.1|2220.8|4
1721735600000|2024-07-23 11:53:20|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.4|2220.1|94
1721735610000|2024-07-23 11:53:30|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|3
1721735620000|2024-07-23 11:53:40|2220.7|2220.4|2220.9|2220.6|2220.9|2220.6|2220.7|2220.4|12
1721735630000|2024-07-23 11:53:50|2221|2220.7|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|10
1721735640000|2024-07-23 11:54:00|2221|2220.7|2220.9|2220.6|2221|2220.7|2220.9|2220.6|1
1721735650000|2024-07-23 11:54:10|2221|2220.7|2220.8|2220.5|2221|2220.7|2220.8|2220.5|14
1721735660000|2024-07-23 11:54:20|2220.9|2220.6|2221.3|2221|2221.3|2221|2220.9|2220.6|19
1721735670000|2024-07-23 11:54:30|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2221.2|2220.9|0
1721735680000|2024-07-23 11:54:40|2221.3|2221|2221.1|2220.8|2221.3|2221|2221.1|2220.8|4
1721735690000|2024-07-23 11:54:50|2221|2220.7|2221|2220.7|2221.1|2220.8|2221|2220.7|30
1721735700000|2024-07-23 11:55:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1721735710000|2024-07-23 11:55:10|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|12
1721735720000|2024-07-23 11:55:20|2221.4|2221.1|2221.5|2221.2|2221.6|2221.3|2221.3|2221|7
1721735730000|2024-07-23 11:55:30|2221.4|2221.1|2221.8|2221.5|2221.8|2221.5|2221.4|2221.1|17
1721735740000|2024-07-23 11:55:40|2221.9|2221.6|2221.3|2221|2221.9|2221.6|2221.3|2221|5
1721735750000|2024-07-23 11:55:50|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|3
1721735760000|2024-07-23 11:56:00|2221.3|2221|2221.3|2221|2221.5|2221.2|2221.3|2221|7
1721735770000|2024-07-23 11:56:10|2221.1|2220.8|2221.3|2221|2221.4|2221.1|2221.1|2220.8|4
1721735780000|2024-07-23 11:56:20|2221.1|2220.8|2221.3|2221|2221.3|2221|2221.1|2220.8|7
1721735790000|2024-07-23 11:56:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|3
1721735800000|2024-07-23 11:56:40|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|10
1721735810000|2024-07-23 11:56:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|0
1721735820000|2024-07-23 11:57:00|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|2
1721735830000|2024-07-23 11:57:10|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221|2220.7|2
1721735840000|2024-07-23 11:57:20|2221|2220.7|2220.3|2220|2221|2220.7|2220.3|2220|35
1721735850000|2024-07-23 11:57:30|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|8
1721735860000|2024-07-23 11:57:40|2220.5|2220.2|2220.3|2220|2220.5|2220.2|2220.2|2219.9|10
1721735870000|2024-07-23 11:57:50|2220.2|2219.9|2220.3|2220|2220.4|2220.1|2220.2|2219.9|4
1721735880000|2024-07-23 11:58:00|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|2
1721735890000|2024-07-23 11:58:10|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|3
1721735900000|2024-07-23 11:58:20|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.8|2220.5|17
1721735910000|2024-07-23 11:58:30|2220.8|2220.5|2220.6|2220.3|2220.8|2220.5|2220.6|2220.3|1
1721735920000|2024-07-23 11:58:40|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|7
1721735930000|2024-07-23 11:58:50|2220.6|2220.3|2220.5|2220.2|2220.6|2220.3|2220.5|2220.2|3
1721735940000|2024-07-23 11:59:00|2220.6|2220.3|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|7
1721735950000|2024-07-23 11:59:10|2220.6|2220.3|2220.5|2220.2|2220.7|2220.4|2220.5|2220.2|0
1721735960000|2024-07-23 11:59:20|2220.6|2220.3|2220.6|2220.3|2220.7|2220.4|2220.6|2220.3|1
1721735970000|2024-07-23 11:59:30|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.6|2220.3|8
1721735980000|2024-07-23 11:59:40|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.6|2220.3|13
1721735990000|2024-07-23 11:59:50|2220.9|2220.6|2220.6|2220.3|2220.9|2220.6|2220.6|2220.3|7
1721736000000|2024-07-23 12:00:00|2220.4|2220.1|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|11
1721736020000|2024-07-23 12:00:20|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2220.7|2220.4|2
1721736030000|2024-07-23 12:00:30|2220.6|2220.3|2220|2219.7|2220.6|2220.3|2220|2219.7|26
1721736040000|2024-07-23 12:00:40|2219.9|2219.6|2220|2219.7|2220|2219.7|2219.8|2219.5|19
1721736050000|2024-07-23 12:00:50|||||||||1
1721736060000|2024-07-23 12:01:00|2220.1|2219.8|2220.2|2219.9|2220.2|2219.9|2220.1|2219.8|13
1721736070000|2024-07-23 12:01:10|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|1
1721736080000|2024-07-23 12:01:20|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|4
1721736090000|2024-07-23 12:01:30|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.8|2219.5|21
1721736100000|2024-07-23 12:01:40|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.8|2219.5|4
1721736110000|2024-07-23 12:01:50|2219.8|2219.5|2220.4|2220.1|2220.4|2220.1|2219.8|2219.5|11
1721736120000|2024-07-23 12:02:00|2220.5|2220.2|2220.6|2220.3|2220.6|2220.3|2220.4|2220.1|4
1721736130000|2024-07-23 12:02:10|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|21
1721736140000|2024-07-23 12:02:20|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2221|2220.7|0
1721736150000|2024-07-23 12:02:30|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|4
1721736160000|2024-07-23 12:02:40|2221.1|2220.8|2221.2|2220.9|2221.2|2220.9|2221.1|2220.8|2
1721736170000|2024-07-23 12:02:50|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|9
1721736180000|2024-07-23 12:03:00|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.3|2221|1
1721736190000|2024-07-23 12:03:10|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.5|2221.2|2
1721736200000|2024-07-23 12:03:20|2221.5|2221.2|2221.7|2221.4|2221.7|2221.4|2221.5|2221.2|7
1721736210000|2024-07-23 12:03:30|2221.8|2221.5|2221.8|2221.5|2221.9|2221.6|2221.8|2221.5|5
1721736220000|2024-07-23 12:03:40|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.7|2221.4|6
1721736230000|2024-07-23 12:03:50|2221.8|2221.5|2221|2220.7|2221.8|2221.5|2220.7|2220.4|42
1721736240000|2024-07-23 12:04:00|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.9|2220.6|11
1721736250000|2024-07-23 12:04:10|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1721736260000|2024-07-23 12:04:20|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.3|2220|12
1721736270000|2024-07-23 12:04:30|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220.3|2220|18
1721736290000|2024-07-23 12:04:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.3|2220|3
1721736300000|2024-07-23 12:05:00|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|2220.1|2219.8|4
1721736310000|2024-07-23 12:05:10|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.8|2219.5|2
1721736320000|2024-07-23 12:05:20|2219.9|2219.6|2219.8|2219.5|2219.9|2219.6|2219.8|2219.5|5
1721736330000|2024-07-23 12:05:30|2219.6|2219.3|2220|2219.7|2220.1|2219.8|2219.5|2219.2|14
1721736340000|2024-07-23 12:05:40|2220.1|2219.8|2218.9|2218.6|2220.1|2219.8|2218.9|2218.6|84
1721736350000|2024-07-23 12:05:50|2219|2218.7|2218.4|2218.1|2219|2218.7|2218.3|2218|29
1721736360000|2024-07-23 12:06:00|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.3|2218|18
1721736370000|2024-07-23 12:06:10|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|9
1721736380000|2024-07-23 12:06:20|2219|2218.7|2218.2|2217.9|2219|2218.7|2218.1|2217.8|94
1721736390000|2024-07-23 12:06:30|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|8
1721736400000|2024-07-23 12:06:40|2218|2217.7|2217.6|2217.3|2218|2217.7|2217.5|2217.2|40
1721736410000|2024-07-23 12:06:50|2217.5|2217.2|2217.5|2217.2|2217.7|2217.4|2217.5|2217.2|15
1721736420000|2024-07-23 12:07:00|2217.7|2217.4|2218.1|2217.8|2218.2|2217.9|2217.7|2217.4|108
1721736430000|2024-07-23 12:07:10|2218.2|2217.9|2217.8|2217.5|2218.3|2218|2217.8|2217.5|18
1721736440000|2024-07-23 12:07:20|2217.7|2217.4|2217.8|2217.5|2218|2217.7|2217.6|2217.3|35
1721736450000|2024-07-23 12:07:30|2217.9|2217.6|2217.9|2217.6|2218|2217.7|2217.8|2217.5|12
1721736460000|2024-07-23 12:07:40|2218.1|2217.8|2218|2217.7|2218.3|2218|2217.9|2217.6|22
1721736470000|2024-07-23 12:07:50|2217.9|2217.6|2218.1|2217.8|2218.3|2218|2217.8|2217.5|33
1721736480000|2024-07-23 12:08:00|2218|2217.7|2218.3|2218|2218.5|2218.2|2218|2217.7|17
1721736490000|2024-07-23 12:08:10|2218.2|2217.9|2218|2217.7|2218.3|2218|2217.9|2217.6|18
1721736500000|2024-07-23 12:08:20|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.7|2217.4|72
1721736510000|2024-07-23 12:08:30|2217.6|2217.3|2217.8|2217.5|2217.8|2217.5|2217.6|2217.3|5
1721736520000|2024-07-23 12:08:40|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|1
1721736530000|2024-07-23 12:08:50|2217.9|2217.6|2218.4|2218.1|2218.4|2218.1|2217.9|2217.6|19
1721736540000|2024-07-23 12:09:00|2218.2|2217.9|2218.4|2218.1|2218.4|2218.1|2218.2|2217.9|4
1721736550000|2024-07-23 12:09:10|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1721736560000|2024-07-23 12:09:20|2218.3|2218|2218.3|2218|2218.3|2218|2218.3|2218|1
1721736570000|2024-07-23 12:09:30|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2218|2217.7|8
1721736580000|2024-07-23 12:09:40|2217.8|2217.5|2218.4|2218.1|2218.4|2218.1|2217.8|2217.5|21
1721736590000|2024-07-23 12:09:50|2218.5|2218.2|2218.4|2218.1|2218.5|2218.2|2218.4|2218.1|2
1721736600000|2024-07-23 12:10:00|2218.6|2218.3|2218.1|2217.8|2218.6|2218.3|2218|2217.7|87
1721736610000|2024-07-23 12:10:10|2218.2|2217.9|2218.3|2218|2218.3|2218|2218.2|2217.9|3
1721736620000|2024-07-23 12:10:20|2218.2|2217.9|2218|2217.7|2218.2|2217.9|2217.9|2217.6|6
1721736630000|2024-07-23 12:10:30|2218.1|2217.8|2218|2217.7|2218.1|2217.8|2218|2217.7|1
1721736640000|2024-07-23 12:10:40|2218.1|2217.8|2218.1|2217.8|2218.2|2217.9|2218.1|2217.8|5
1721736650000|2024-07-23 12:10:50|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|4
1721736660000|2024-07-23 12:11:00|2218|2217.7|2218|2217.7|2218|2217.7|2218|2217.7|5
1721736670000|2024-07-23 12:11:10|||||||||2
1721736680000|2024-07-23 12:11:20|2218.2|2217.9|2218.5|2218.2|2218.6|2218.3|2218.2|2217.9|20
1721736690000|2024-07-23 12:11:30|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|2218.4|2218.1|0
1721736700000|2024-07-23 12:11:40|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|2218.5|2218.2|1
1721736710000|2024-07-23 12:11:50|2218.4|2218.1|2218.9|2218.6|2218.9|2218.6|2218.4|2218.1|21
1721736720000|2024-07-23 12:12:00|2218.8|2218.5|2218.7|2218.4|2218.9|2218.6|2218.6|2218.3|17
1721736730000|2024-07-23 12:12:10|2218.9|2218.6|2218.6|2218.3|2218.9|2218.6|2218.6|2218.3|7
1721736740000|2024-07-23 12:12:20|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|2218.7|2218.4|0
1721736750000|2024-07-23 12:12:30|2218.6|2218.3|2218.6|2218.3|2218.6|2218.3|2218.2|2217.9|11
1721736760000|2024-07-23 12:12:40|2218.7|2218.4|2218.3|2218|2218.7|2218.4|2218.3|2218|8
1721736770000|2024-07-23 12:12:50|2218.4|2218.1|2218|2217.7|2218.5|2218.2|2218|2217.7|75
1721736780000|2024-07-23 12:13:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.9|2217.6|12
1721736790000|2024-07-23 12:13:10|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.6|2217.3|1
1721736800000|2024-07-23 12:13:20|2217.8|2217.5|2217.7|2217.4|2217.8|2217.5|2217.7|2217.4|2
1721736810000|2024-07-23 12:13:30|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|2217.8|2217.5|6
1721736820000|2024-07-23 12:13:40|2217.7|2217.4|2217.4|2217.1|2217.8|2217.5|2217.4|2217.1|14
1721736830000|2024-07-23 12:13:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|4
1721736840000|2024-07-23 12:14:00|2217.5|2217.2|2217.6|2217.3|2217.8|2217.5|2217.5|2217.2|21
1721736850000|2024-07-23 12:14:10|2217.5|2217.2|2218.1|2217.8|2218.1|2217.8|2217.5|2217.2|43
1721736860000|2024-07-23 12:14:20|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|2217.9|2217.6|6
1721736870000|2024-07-23 12:14:30|2217.8|2217.5|2217.5|2217.2|2217.9|2217.6|2217.4|2217.1|34
1721736880000|2024-07-23 12:14:40|||||||||2
1721736890000|2024-07-23 12:14:50|2217.6|2217.3|2217.7|2217.4|2217.7|2217.4|2217.5|2217.2|7
1721736900000|2024-07-23 12:15:00|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.7|2217.4|8
1721736910000|2024-07-23 12:15:10|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|15
1721736920000|2024-07-23 12:15:20|2217.5|2217.2|2217.7|2217.4|2217.8|2217.5|2217.5|2217.2|4
1721736930000|2024-07-23 12:15:30|2217.6|2217.3|2217.4|2217.1|2217.6|2217.3|2217.4|2217.1|8
1721736940000|2024-07-23 12:15:40|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.8|2216.5|35
1721736950000|2024-07-23 12:15:50|2216.9|2216.6|2216.9|2216.6|2217|2216.7|2216.9|2216.6|16
1721736960000|2024-07-23 12:16:00|2216.8|2216.5|2217|2216.7|2217|2216.7|2216.8|2216.5|6
1721736970000|2024-07-23 12:16:10|2216.9|2216.6|2216.9|2216.6|2217.1|2216.8|2216.9|2216.6|9
1721736980000|2024-07-23 12:16:20|2216.8|2216.5|2217.2|2216.9|2217.2|2216.9|2216.8|2216.5|13
1721736990000|2024-07-23 12:16:30|2217.3|2217|2217.2|2216.9|2217.3|2217|2217.2|2216.9|7
1721737000000|2024-07-23 12:16:40|2217.3|2217|2217.1|2216.8|2217.3|2217|2217.1|2216.8|11
1721737010000|2024-07-23 12:16:50|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|11
1721737020000|2024-07-23 12:17:00|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.1|2216.8|20
1721737030000|2024-07-23 12:17:10|||||||||18
1721737040000|2024-07-23 12:17:20|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|1
1721737050000|2024-07-23 12:17:30|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|4
1721737070000|2024-07-23 12:17:50|2217.3|2217|2217.4|2217.1|2217.4|2217.1|2217.3|2217|24
1721737080000|2024-07-23 12:18:00|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|11
1721737090000|2024-07-23 12:18:10|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|2
1721737100000|2024-07-23 12:18:20|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|3
1721737110000|2024-07-23 12:18:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.3|2217|2
1721737120000|2024-07-23 12:18:40|2217.4|2217.1|2217.4|2217.1|2217.4|2217.1|2217.3|2217|4
1721737130000|2024-07-23 12:18:50|2217.3|2217|2217.3|2217|2217.4|2217.1|2217.3|2217|1
1721737140000|2024-07-23 12:19:00|2217.4|2217.1|2217.1|2216.8|2217.4|2217.1|2217.1|2216.8|8
1721737150000|2024-07-23 12:19:10|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.1|2216.8|2
1721737160000|2024-07-23 12:19:20|2217.2|2216.9|2217.1|2216.8|2217.2|2216.9|2217.1|2216.8|7
1721737170000|2024-07-23 12:19:30|2217.2|2216.9|2217.3|2217|2217.3|2217|2217.2|2216.9|13
1721737180000|2024-07-23 12:19:40|2217.2|2216.9|2217.2|2216.9|2217.3|2217|2217.2|2216.9|4
1721737190000|2024-07-23 12:19:50|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|4
1721737200000|2024-07-23 12:20:00|2217.1|2216.8|2217.2|2216.9|2217.2|2216.9|2217.1|2216.8|11
1721737210000|2024-07-23 12:20:10|2217.3|2217|2217.3|2217|2217.3|2217|2217.2|2216.9|6
1721737220000|2024-07-23 12:20:20|2217.4|2217.1|2217.2|2216.9|2217.4|2217.1|2217.2|2216.9|16
1721737230000|2024-07-23 12:20:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.2|2216.9|14
1721737240000|2024-07-23 12:20:40|2217.2|2216.9|2217.3|2217|2217.4|2217.1|2217.2|2216.9|9
1721737260000|2024-07-23 12:21:00|2217.4|2217.1|2217.5|2217.2|2217.5|2217.2|2217.3|2217|10
1721737270000|2024-07-23 12:21:10|2217.4|2217.1|2217.3|2217|2217.4|2217.1|2217.3|2217|18
1721737280000|2024-07-23 12:21:20|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|2217.2|2216.9|11
1721737290000|2024-07-23 12:21:30|2217.3|2217|2217.3|2217|2217.3|2217|2217.1|2216.8|35
1721737300000|2024-07-23 12:21:40|2217.1|2216.8|2216.5|2216.2|2217.1|2216.8|2216.5|2216.2|63
1721737310000|2024-07-23 12:21:50|2216.6|2216.3|2216.3|2216|2216.6|2216.3|2216.3|2216|86
1721737320000|2024-07-23 12:22:00|2216.5|2216.2|2216.5|2216.2|2216.7|2216.4|2216.4|2216.1|22
1721737330000|2024-07-23 12:22:10|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|6
1721737340000|2024-07-23 12:22:20|2216.4|2216.1|2216.5|2216.2|2216.5|2216.2|2216.3|2216|18
1721737350000|2024-07-23 12:22:30|2216.4|2216.1|2216.2|2215.9|2216.4|2216.1|2216.2|2215.9|7
1721737360000|2024-07-23 12:22:40|2216.1|2215.8|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|27
1721737370000|2024-07-23 12:22:50|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.3|2216|21
1721737380000|2024-07-23 12:23:00|2216.4|2216.1|2215.6|2215.3|2216.4|2216.1|2215.6|2215.3|34
1721737390000|2024-07-23 12:23:10|2215.7|2215.4|2216|2215.7|2216.1|2215.8|2215.7|2215.4|13
1721737400000|2024-07-23 12:23:20|2215.8|2215.5|2215.9|2215.6|2215.9|2215.6|2215.8|2215.5|7
1721737410000|2024-07-23 12:23:30|2215.7|2215.4|2215.6|2215.3|2215.9|2215.6|2215.6|2215.3|3
1721737420000|2024-07-23 12:23:40|2215.5|2215.2|2214.6|2214.3|2215.5|2215.2|2214.5|2214.2|98
1721737430000|2024-07-23 12:23:50|2214.5|2214.2|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|11
1721737440000|2024-07-23 12:24:00|2214.4|2214.1|2214.3|2214|2214.5|2214.2|2214.3|2214|23
1721737450000|2024-07-23 12:24:10|2214.4|2214.1|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|67
1721737460000|2024-07-23 12:24:20|2214.5|2214.2|2214.8|2214.5|2214.9|2214.6|2214.5|2214.2|7
1721737470000|2024-07-23 12:24:30|2215|2214.7|2215|2214.7|2215.1|2214.8|2214.9|2214.6|11
1721737480000|2024-07-23 12:24:40|2215.1|2214.8|2215|2214.7|2215.4|2215.1|2214.9|2214.6|30
1721737490000|2024-07-23 12:24:50|2214.9|2214.6|2215.1|2214.8|2215.2|2214.9|2214.9|2214.6|12
1721737500000|2024-07-23 12:25:00|2215.2|2214.9|2214.8|2214.5|2215.2|2214.9|2214.8|2214.5|11
1721737510000|2024-07-23 12:25:10|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.9|2214.6|9
1721737520000|2024-07-23 12:25:20|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2215|2214.7|4
1721737530000|2024-07-23 12:25:30|2215.1|2214.8|2214.5|2214.2|2215.1|2214.8|2214.5|2214.2|32
1721737540000|2024-07-23 12:25:40|2214.6|2214.3|2214.6|2214.3|2214.8|2214.5|2214.5|2214.2|14
1721737550000|2024-07-23 12:25:50|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.4|2214.1|20
1721737560000|2024-07-23 12:26:00|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|20
1721737570000|2024-07-23 12:26:10|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.5|2213.2|72
1721737580000|2024-07-23 12:26:20|2213.7|2213.4|2214.3|2214|2214.3|2214|2213.7|2213.4|11
1721737590000|2024-07-23 12:26:30|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2213.9|2213.6|7
1721737600000|2024-07-23 12:26:40|2214.1|2213.8|2214.3|2214|2214.3|2214|2214.1|2213.8|7
1721737610000|2024-07-23 12:26:50|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|8
1721737620000|2024-07-23 12:27:00|2214.3|2214|2214.7|2214.4|2214.8|2214.5|2214.3|2214|20
1721737630000|2024-07-23 12:27:10|2214.6|2214.3|2214.8|2214.5|2214.8|2214.5|2214.6|2214.3|24
1721737640000|2024-07-23 12:27:20|2214.9|2214.6|2215|2214.7|2215.1|2214.8|2214.9|2214.6|17
1721737650000|2024-07-23 12:27:30|2214.9|2214.6|2215|2214.7|2215|2214.7|2214.7|2214.4|7
1721737660000|2024-07-23 12:27:40|2215.1|2214.8|2215|2214.7|2215.1|2214.8|2214.8|2214.5|10
1721737670000|2024-07-23 12:27:50|2215.1|2214.8|2214.7|2214.4|2215.2|2214.9|2214.7|2214.4|29
1721737680000|2024-07-23 12:28:00|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|25
1721737690000|2024-07-23 12:28:10|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214.3|2214|10
1721737700000|2024-07-23 12:28:20|2214.5|2214.2|2215.2|2214.9|2215.2|2214.9|2214.5|2214.2|88
1721737710000|2024-07-23 12:28:30|2215.8|2215.5|2215.7|2215.4|2215.9|2215.6|2215.7|2215.4|193
1721737720000|2024-07-23 12:28:40|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.2|2214.9|20
1721737730000|2024-07-23 12:28:50|2215.4|2215.1|2215.7|2215.4|2215.9|2215.6|2215.3|2215|48
1721737740000|2024-07-23 12:29:00|2215.6|2215.3|2215.6|2215.3|2215.7|2215.4|2215.6|2215.3|5
1721737750000|2024-07-23 12:29:10|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.4|2215.1|5
1721737760000|2024-07-23 12:29:20|2215.2|2214.9|2215.2|2214.9|2215.4|2215.1|2215.1|2214.8|7
1721737770000|2024-07-23 12:29:30|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|68
1721737780000|2024-07-23 12:29:40|2215.6|2215.3|2215.4|2215.1|2215.6|2215.3|2215.4|2215.1|2
1721737790000|2024-07-23 12:29:50|2215.5|2215.2|2215.2|2214.9|2215.5|2215.2|2215.2|2214.9|15
1721737800000|2024-07-23 12:30:00|2215.4|2215.1|2214.9|2214.6|2215.4|2215.1|2214.8|2214.5|22
1721737810000|2024-07-23 12:30:10|2214.8|2214.5|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|8
1721737820000|2024-07-23 12:30:20|2214.7|2214.4|2214.4|2214.1|2214.7|2214.4|2214.3|2214|18
1721737830000|2024-07-23 12:30:30|2214.3|2214|2214.1|2213.8|2214.3|2214|2214.1|2213.8|18
1721737840000|2024-07-23 12:30:40|2214|2213.7|2213.6|2213.3|2214|2213.7|2213.5|2213.2|14
1721737850000|2024-07-23 12:30:50|2213.5|2213.2|2213.1|2212.8|2213.5|2213.2|2213.1|2212.8|72
1721737860000|2024-07-23 12:31:00|2213|2212.7|2212.8|2212.5|2213|2212.7|2212.6|2212.3|50
1721737870000|2024-07-23 12:31:10|2212.9|2212.6|2212.6|2212.3|2213|2212.7|2212.6|2212.3|29
1721737880000|2024-07-23 12:31:20|2212.1|2211.8|2212|2211.7|2212.4|2212.1|2212|2211.7|77
1721737890000|2024-07-23 12:31:30|2211.9|2211.6|2211.2|2210.9|2212|2211.7|2211|2210.7|120
1721737900000|2024-07-23 12:31:40|2211.1|2210.8|2209.3|2209|2211.1|2210.8|2209|2208.7|406
1721737910000|2024-07-23 12:31:50|2210|2209.7|2210.6|2210.3|2210.6|2210.3|2209.9|2209.6|94
1721737920000|2024-07-23 12:32:00|2210.8|2210.5|2210.6|2210.3|2211.3|2211|2210.4|2210.1|81
1721737930000|2024-07-23 12:32:10|2210.5|2210.2|2211.2|2210.9|2211.2|2210.9|2210.5|2210.2|17
1721737940000|2024-07-23 12:32:20|2211.3|2211|2211.1|2210.8|2211.3|2211|2210.7|2210.4|37
1721737950000|2024-07-23 12:32:30|2210.9|2210.6|2211.4|2211.1|2211.5|2211.2|2210.9|2210.6|38
1721737960000|2024-07-23 12:32:40|2211.5|2211.2|2210.9|2210.6|2211.5|2211.2|2210.9|2210.6|13
1721737970000|2024-07-23 12:32:50|2211|2210.7|2210.7|2210.4|2211|2210.7|2210.7|2210.4|7
1721737980000|2024-07-23 12:33:00|2210.8|2210.5|2210.9|2210.6|2211.1|2210.8|2210.7|2210.4|16
1721737990000|2024-07-23 12:33:10|2211|2210.7|2211.4|2211.1|2211.4|2211.1|2211|2210.7|15
1721738000000|2024-07-23 12:33:20|2211.5|2211.2|2211.6|2211.3|2211.7|2211.4|2211.4|2211.1|5
1721738010000|2024-07-23 12:33:30|||||||||1
1721738020000|2024-07-23 12:33:40|2211.5|2211.2|2211.6|2211.3|2211.6|2211.3|2211.5|2211.2|10
1721738030000|2024-07-23 12:33:50|2211.5|2211.2|2213.2|2212.9|2213.2|2212.9|2211.5|2211.2|251
1721738040000|2024-07-23 12:34:00|2213.1|2212.8|2212.8|2212.5|2213.3|2213|2212.8|2212.5|41
1721738050000|2024-07-23 12:34:10|2212.9|2212.6|2212.7|2212.4|2212.9|2212.6|2212.6|2212.3|23
1721738060000|2024-07-23 12:34:20|2212.6|2212.3|2212.8|2212.5|2212.8|2212.5|2212.6|2212.3|12
1721738070000|2024-07-23 12:34:30|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.7|2212.4|22
1721738080000|2024-07-23 12:34:40|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213|2212.7|3
1721738090000|2024-07-23 12:34:50|2213|2212.7|2212.9|2212.6|2213.1|2212.8|2212.9|2212.6|0
1721738100000|2024-07-23 12:35:00|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|10
1721738110000|2024-07-23 12:35:10|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|6
1721738120000|2024-07-23 12:35:20|2213.7|2213.4|2213.1|2212.8|2213.7|2213.4|2213|2212.7|28
1721738130000|2024-07-23 12:35:30|2213|2212.7|2213|2212.7|2213|2212.7|2213|2212.7|2
1721738140000|2024-07-23 12:35:40|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2
1721738150000|2024-07-23 12:35:50|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|6
1721738160000|2024-07-23 12:36:00|2213|2212.7|2213.1|2212.8|2213.1|2212.8|2213|2212.7|4
1721738170000|2024-07-23 12:36:10|||||||||1
1721738180000|2024-07-23 12:36:20|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|9
1721738190000|2024-07-23 12:36:30|2212.9|2212.6|2212.4|2212.1|2212.9|2212.6|2212.4|2212.1|26
1721738200000|2024-07-23 12:36:40|2212.5|2212.2|2212.5|2212.2|2212.8|2212.5|2212.4|2212.1|42
1721738210000|2024-07-23 12:36:50|2212.4|2212.1|2212.2|2211.9|2212.5|2212.2|2212.1|2211.8|35
1721738220000|2024-07-23 12:37:00|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|4
1721738230000|2024-07-23 12:37:10|2212.1|2211.8|2211.8|2211.5|2212.1|2211.8|2211.8|2211.5|18
1721738240000|2024-07-23 12:37:20|2211.9|2211.6|2211.9|2211.6|2211.9|2211.6|2211.8|2211.5|19
1721738250000|2024-07-23 12:37:30|2212.2|2211.9|2212.1|2211.8|2212.2|2211.9|2212.1|2211.8|12
1721738260000|2024-07-23 12:37:40|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|2212.2|2211.9|1
1721738270000|2024-07-23 12:37:50|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.3|2212|8
1721738280000|2024-07-23 12:38:00|2212.4|2212.1|2212.3|2212|2212.7|2212.4|2212.3|2212|38
1721738290000|2024-07-23 12:38:10|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|8
1721738300000|2024-07-23 12:38:20|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|4
1721738310000|2024-07-23 12:38:30|2212.6|2212.3|2212.8|2212.5|2212.9|2212.6|2212.6|2212.3|14
1721738320000|2024-07-23 12:38:40|2212.6|2212.3|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|3
1721738330000|2024-07-23 12:38:50|2212.7|2212.4|2212.7|2212.4|2212.7|2212.4|2212.6|2212.3|8
1721738340000|2024-07-23 12:39:00|2212.6|2212.3|2213|2212.7|2213.2|2212.9|2212.6|2212.3|16
1721738350000|2024-07-23 12:39:10|2212.9|2212.6|2213.7|2213.4|2213.7|2213.4|2212.9|2212.6|54
1721738360000|2024-07-23 12:39:20|2213.5|2213.2|2214.1|2213.8|2214.3|2214|2213.5|2213.2|186
1721738370000|2024-07-23 12:39:30|2214|2213.7|2214|2213.7|2214.1|2213.8|2213.9|2213.6|12
1721738380000|2024-07-23 12:39:40|2214.2|2213.9|2214.5|2214.2|2214.5|2214.2|2214|2213.7|45
1721738390000|2024-07-23 12:39:50|2214.6|2214.3|2214.5|2214.2|2214.7|2214.4|2214.5|2214.2|6
1721738400000|2024-07-23 12:40:00|2214.6|2214.3|2214.3|2214|2214.6|2214.3|2214.2|2213.9|29
1721738410000|2024-07-23 12:40:10|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|2214.2|2213.9|6
1721738420000|2024-07-23 12:40:20|2214.3|2214|2214.2|2213.9|2214.3|2214|2214.2|2213.9|3
1721738430000|2024-07-23 12:40:30|2214.3|2214|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|11
1721738440000|2024-07-23 12:40:40|2214.1|2213.8|2214.1|2213.8|2214.1|2213.8|2214|2213.7|9
1721738450000|2024-07-23 12:40:50|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.8|2213.5|5
1721738460000|2024-07-23 12:41:00|2213.7|2213.4|2213.2|2212.9|2213.8|2213.5|2213.2|2212.9|11
1721738470000|2024-07-23 12:41:10|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|10
1721738480000|2024-07-23 12:41:20|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|2213.5|2213.2|0
1721738490000|2024-07-23 12:41:30|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.5|2213.2|3
1721738500000|2024-07-23 12:41:40|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|6
1721738510000|2024-07-23 12:41:50|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|19
1721738520000|2024-07-23 12:42:00|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.1|2212.8|5
1721738530000|2024-07-23 12:42:10|2213|2212.7|2213.4|2213.1|2213.4|2213.1|2213|2212.7|20
1721738540000|2024-07-23 12:42:20|2213.5|2213.2|2213.6|2213.3|2213.9|2213.6|2213.5|2213.2|19
1721738550000|2024-07-23 12:42:30|2213.7|2213.4|2214|2213.7|2214|2213.7|2213.7|2213.4|5
1721738560000|2024-07-23 12:42:40|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214|2213.7|14
1721738570000|2024-07-23 12:42:50|2214.3|2214|2214.8|2214.5|2214.8|2214.5|2214.3|2214|28
1721738580000|2024-07-23 12:43:00|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.7|2214.4|13
1721738590000|2024-07-23 12:43:10|2215.1|2214.8|2215.1|2214.8|2215.3|2215|2215.1|2214.8|16
1721738600000|2024-07-23 12:43:20|2215.2|2214.9|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|10
1721738610000|2024-07-23 12:43:30|2215.3|2215|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|11
1721738620000|2024-07-23 12:43:40|2215.3|2215|2215.5|2215.2|2215.5|2215.2|2215.2|2214.9|14
1721738630000|2024-07-23 12:43:50|2215.4|2215.1|2215.2|2214.9|2215.4|2215.1|2215.2|2214.9|5
1721738640000|2024-07-23 12:44:00|2215.3|2215|2215.4|2215.1|2215.4|2215.1|2215.3|2215|6
1721738650000|2024-07-23 12:44:10|2215.3|2215|2215.9|2215.6|2215.9|2215.6|2215.3|2215|176
1721738660000|2024-07-23 12:44:20|2215.7|2215.4|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|12
1721738670000|2024-07-23 12:44:30|2215.8|2215.5|2216|2215.7|2216|2215.7|2215.8|2215.5|5
1721738680000|2024-07-23 12:44:40|2216.2|2215.9|2216.3|2216|2216.3|2216|2216.1|2215.8|55
1721738690000|2024-07-23 12:44:50|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2216.2|2215.9|18
1721738700000|2024-07-23 12:45:00|2216.3|2216|2216.5|2216.2|2216.5|2216.2|2216.2|2215.9|23
1721738710000|2024-07-23 12:45:10|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|2
1721738720000|2024-07-23 12:45:20|2216.4|2216.1|2216.4|2216.1|2216.4|2216.1|2216.3|2216|10
1721738730000|2024-07-23 12:45:30|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.4|2216.1|16
1721738740000|2024-07-23 12:45:40|2216.6|2216.3|2216.5|2216.2|2216.6|2216.3|2216.5|2216.2|86
1721738750000|2024-07-23 12:45:50|2216.3|2216|2216.3|2216|2216.3|2216|2216.2|2215.9|27
1721738760000|2024-07-23 12:46:00|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2215.8|2215.5|19
1721738770000|2024-07-23 12:46:10|2216|2215.7|2216.4|2216.1|2216.4|2216.1|2216|2215.7|3
1721738780000|2024-07-23 12:46:20|2216.3|2216|2216.3|2216|2216.3|2216|2216.3|2216|1
1721738790000|2024-07-23 12:46:30|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|2216.1|2215.8|3
1721738800000|2024-07-23 12:46:40|2216|2215.7|2216|2215.7|2216.1|2215.8|2216|2215.7|1
1721738810000|2024-07-23 12:46:50|2215.9|2215.6|2216|2215.7|2216.1|2215.8|2215.9|2215.6|10
1721738820000|2024-07-23 12:47:00|2216.2|2215.9|2216.1|2215.8|2216.2|2215.9|2216.1|2215.8|5
1721738830000|2024-07-23 12:47:10|2216|2215.7|2215.9|2215.6|2216|2215.7|2215.9|2215.6|11
1721738840000|2024-07-23 12:47:20|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|6
1721738850000|2024-07-23 12:47:30|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|2215.6|2215.3|1
1721738860000|2024-07-23 12:47:40|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|2215.5|2215.2|3
1721738870000|2024-07-23 12:47:50|2215.7|2215.4|2215.8|2215.5|2215.8|2215.5|2215.7|2215.4|6
1721738880000|2024-07-23 12:48:00|2215.7|2215.4|2216|2215.7|2216|2215.7|2215.7|2215.4|8
1721738890000|2024-07-23 12:48:10|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|2216.2|2215.9|3
1721738900000|2024-07-23 12:48:20|2216.3|2216|2216.1|2215.8|2216.3|2216|2216.1|2215.8|10
1721738910000|2024-07-23 12:48:30|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2216.1|2215.8|22
1721738920000|2024-07-23 12:48:40|2216.3|2216|2216.4|2216.1|2216.4|2216.1|2216.3|2216|22
1721738930000|2024-07-23 12:48:50|2216.5|2216.2|2216.5|2216.2|2216.5|2216.2|2216.4|2216.1|12
1721738940000|2024-07-23 12:49:00|2216.4|2216.1|2215.9|2215.6|2216.4|2216.1|2215.9|2215.6|14
1721738950000|2024-07-23 12:49:10|2215.8|2215.5|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|17
1721738960000|2024-07-23 12:49:20|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|13
1721738980000|2024-07-23 12:49:40|2215.7|2215.4|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|7
1721738990000|2024-07-23 12:49:50|2215.6|2215.3|2215.7|2215.4|2215.7|2215.4|2215.6|2215.3|4
1721739000000|2024-07-23 12:50:00|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2215.1|2214.8|82
1721739010000|2024-07-23 12:50:10|2215.1|2214.8|2214.3|2214|2215.1|2214.8|2214.3|2214|21
1721739020000|2024-07-23 12:50:20|2214.2|2213.9|2214|2213.7|2214.4|2214.1|2214|2213.7|16
1721739030000|2024-07-23 12:50:30|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.8|2213.5|5
1721739040000|2024-07-23 12:50:40|2213.7|2213.4|2213.1|2212.8|2213.7|2213.4|2213.1|2212.8|101
1721739050000|2024-07-23 12:50:50|2213|2212.7|2213.5|2213.2|2213.5|2213.2|2213|2212.7|10
1721739060000|2024-07-23 12:51:00|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|8
1721739070000|2024-07-23 12:51:10|2213.6|2213.3|2213.3|2213|2213.7|2213.4|2213.3|2213|11
1721739080000|2024-07-23 12:51:20|2213.4|2213.1|2213.6|2213.3|2213.6|2213.3|2213.2|2212.9|16
1721739090000|2024-07-23 12:51:30|2213.5|2213.2|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|25
1721739100000|2024-07-23 12:51:40|2214|2213.7|2214.5|2214.2|2214.5|2214.2|2214|2213.7|16
1721739110000|2024-07-23 12:51:50|2214.4|2214.1|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|36
1721739120000|2024-07-23 12:52:00|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|14
1721739130000|2024-07-23 12:52:10|2214.5|2214.2|2214.1|2213.8|2214.5|2214.2|2214.1|2213.8|17
1721739140000|2024-07-23 12:52:20|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|12
1721739150000|2024-07-23 12:52:30|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|13
1721739160000|2024-07-23 12:52:40|2213.4|2213.1|2213.3|2213|2213.4|2213.1|2213.3|2213|5
1721739170000|2024-07-23 12:52:50|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2213.1|2212.8|13
1721739180000|2024-07-23 12:53:00|2213|2212.7|2213|2212.7|2213.1|2212.8|2212.9|2212.6|22
1721739190000|2024-07-23 12:53:10|2212.9|2212.6|2212.7|2212.4|2213|2212.7|2212.7|2212.4|18
1721739200000|2024-07-23 12:53:20|2212.6|2212.3|2213|2212.7|2213.1|2212.8|2212.6|2212.3|13
1721739210000|2024-07-23 12:53:30|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|2212.9|2212.6|4
1721739220000|2024-07-23 12:53:40|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.6|2212.3|11
1721739230000|2024-07-23 12:53:50|2212.5|2212.2|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|43
1721739240000|2024-07-23 12:54:00|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.3|2212|11
1721739250000|2024-07-23 12:54:10|2212.5|2212.2|2212.3|2212|2212.5|2212.2|2212.3|2212|14
1721739260000|2024-07-23 12:54:20|2212.2|2211.9|2211.9|2211.6|2212.2|2211.9|2211.9|2211.6|22
1721739270000|2024-07-23 12:54:30|2211.8|2211.5|2211.4|2211.1|2211.8|2211.5|2211.3|2211|37
1721739280000|2024-07-23 12:54:40|2211.2|2210.9|2211.5|2211.2|2211.6|2211.3|2211.1|2210.8|50
1721739290000|2024-07-23 12:54:50|2211.6|2211.3|2212.4|2212.1|2212.4|2212.1|2211.6|2211.3|48
1721739300000|2024-07-23 12:55:00|2212.3|2212|2212.1|2211.8|2212.3|2212|2212.1|2211.8|19
1721739310000|2024-07-23 12:55:10|2211.8|2211.5|2211.3|2211|2211.8|2211.5|2211.3|2211|32
1721739320000|2024-07-23 12:55:20|2211.2|2210.9|2211|2210.7|2211.3|2211|2211|2210.7|33
1721739330000|2024-07-23 12:55:30|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|36
1721739340000|2024-07-23 12:55:40|2210.7|2210.4|2211|2210.7|2211.2|2210.9|2210.6|2210.3|36
1721739350000|2024-07-23 12:55:50|2210.9|2210.6|2211.3|2211|2211.3|2211|2210.7|2210.4|23
1721739360000|2024-07-23 12:56:00|2211.2|2210.9|2211.5|2211.2|2211.5|2211.2|2211.2|2210.9|11
1721739370000|2024-07-23 12:56:10|2211.4|2211.1|2211.7|2211.4|2211.7|2211.4|2211.3|2211|21
1721739380000|2024-07-23 12:56:20|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|23
1721739390000|2024-07-23 12:56:30|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|6
1721739400000|2024-07-23 12:56:40|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|25
1721739410000|2024-07-23 12:56:50|2212.4|2212.1|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|22
1721739420000|2024-07-23 12:57:00|2212.6|2212.3|2212.6|2212.3|2212.7|2212.4|2212.5|2212.2|14
1721739430000|2024-07-23 12:57:10|2212.7|2212.4|2212.7|2212.4|2212.8|2212.5|2212.7|2212.4|16
1721739440000|2024-07-23 12:57:20|2212.8|2212.5|2212.7|2212.4|2213|2212.7|2212.6|2212.3|18
1721739450000|2024-07-23 12:57:30|2212.8|2212.5|2212.6|2212.3|2212.8|2212.5|2212.5|2212.2|10
1721739460000|2024-07-23 12:57:40|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|10
1721739470000|2024-07-23 12:57:50|2212.6|2212.3|2212.6|2212.3|2212.8|2212.5|2212.6|2212.3|19
1721739480000|2024-07-23 12:58:00|2212.5|2212.2|2212.5|2212.2|2212.6|2212.3|2212.4|2212.1|10
1721739490000|2024-07-23 12:58:10|2212.4|2212.1|2212.8|2212.5|2212.9|2212.6|2212.4|2212.1|31
1721739500000|2024-07-23 12:58:20|2212.9|2212.6|2212.8|2212.5|2213|2212.7|2212.8|2212.5|8
1721739510000|2024-07-23 12:58:30|2212.7|2212.4|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|3
1721739520000|2024-07-23 12:58:40|2212.8|2212.5|2212.5|2212.2|2212.8|2212.5|2212.5|2212.2|23
1721739540000|2024-07-23 12:59:00|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|18
1721739550000|2024-07-23 12:59:10|2212.3|2212|2212.4|2212.1|2212.6|2212.3|2212.3|2212|20
1721739560000|2024-07-23 12:59:20|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.1|2211.8|18
1721739570000|2024-07-23 12:59:30|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|9
1721739580000|2024-07-23 12:59:40|2212.1|2211.8|2212|2211.7|2212.2|2211.9|2212|2211.7|39
1721739590000|2024-07-23 12:59:50|2211.7|2211.4|2210.9|2210.6|2211.7|2211.4|2210.9|2210.6|81
1721739600000|2024-07-23 13:00:00|2211|2210.7|2211.8|2211.5|2211.8|2211.5|2211|2210.7|34
1721739610000|2024-07-23 13:00:10|2211.9|2211.6|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|8
1721739620000|2024-07-23 13:00:20|2211.7|2211.4|2211.9|2211.6|2212.1|2211.8|2211.7|2211.4|27
1721739630000|2024-07-23 13:00:30|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|2211.6|2211.3|1
1721739640000|2024-07-23 13:00:40|2211.7|2211.4|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|10
1721739650000|2024-07-23 13:00:50|2211.7|2211.4|2211.4|2211.1|2211.7|2211.4|2211.3|2211|14
1721739660000|2024-07-23 13:01:00|2211.3|2211|2211.1|2210.8|2211.3|2211|2210.9|2210.6|37
1721739670000|2024-07-23 13:01:10|2211.2|2210.9|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|23
1721739680000|2024-07-23 13:01:20|2210.9|2210.6|2210.6|2210.3|2210.9|2210.6|2210.6|2210.3|24
1721739690000|2024-07-23 13:01:30|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2210|2209.7|72
1721739700000|2024-07-23 13:01:40|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|40
1721739710000|2024-07-23 13:01:50|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|11
1721739720000|2024-07-23 13:02:00|2210.3|2210|2210|2209.7|2210.3|2210|2210|2209.7|35
1721739730000|2024-07-23 13:02:10|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.7|2209.4|26
1721739740000|2024-07-23 13:02:20|2210|2209.7|2210.7|2210.4|2210.7|2210.4|2209.9|2209.6|53
1721739750000|2024-07-23 13:02:30|2210.8|2210.5|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|26
1721739760000|2024-07-23 13:02:40|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|22
1721739770000|2024-07-23 13:02:50|2211.8|2211.5|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|11
1721739780000|2024-07-23 13:03:00|2211.8|2211.5|2211.7|2211.4|2211.8|2211.5|2211.7|2211.4|4
1721739790000|2024-07-23 13:03:10|2211.8|2211.5|2211.3|2211|2211.8|2211.5|2211.3|2211|15
1721739800000|2024-07-23 13:03:20|2211.4|2211.1|2212|2211.7|2212|2211.7|2211.4|2211.1|14
1721739810000|2024-07-23 13:03:30|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212.1|2211.8|30
1721739820000|2024-07-23 13:03:40|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|4
1721739830000|2024-07-23 13:03:50|2212.1|2211.8|2212.2|2211.9|2212.3|2212|2212.1|2211.8|3
1721739840000|2024-07-23 13:04:00|2212.1|2211.8|2212.3|2212|2212.3|2212|2212.1|2211.8|2
1721739850000|2024-07-23 13:04:10|2212.4|2212.1|2212.4|2212.1|2212.4|2212.1|2212.3|2212|5
1721739860000|2024-07-23 13:04:20|2212.5|2212.2|2212.6|2212.3|2212.6|2212.3|2212.5|2212.2|24
1721739870000|2024-07-23 13:04:30|2212.7|2212.4|2213.6|2213.3|2213.6|2213.3|2212.7|2212.4|30
1721739880000|2024-07-23 13:04:40|2213.7|2213.4|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|31
1721739890000|2024-07-23 13:04:50|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.3|2213|1
1721739900000|2024-07-23 13:05:00|2213.6|2213.3|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|25
1721739910000|2024-07-23 13:05:10|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.6|2213.3|23
1721739920000|2024-07-23 13:05:20|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|64
1721739930000|2024-07-23 13:05:30|2213.5|2213.2|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|13
1721739940000|2024-07-23 13:05:40|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2213.7|2213.4|2
1721739960000|2024-07-23 13:06:00|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.9|2213.6|5
1721739970000|2024-07-23 13:06:10|2214.1|2213.8|2214.4|2214.1|2214.6|2214.3|2214.1|2213.8|78
1721739980000|2024-07-23 13:06:20|2214.6|2214.3|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|31
1721739990000|2024-07-23 13:06:30|2214.5|2214.2|2215.2|2214.9|2215.2|2214.9|2214.5|2214.2|27
1721740000000|2024-07-23 13:06:40|2215.1|2214.8|2215.4|2215.1|2215.4|2215.1|2215|2214.7|23
1721740010000|2024-07-23 13:06:50|2215.3|2215|2215.2|2214.9|2215.3|2215|2215.1|2214.8|10
1721740020000|2024-07-23 13:07:00|2215.3|2215|2215.4|2215.1|2215.6|2215.3|2215.2|2214.9|27
1721740030000|2024-07-23 13:07:10|2215.3|2215|2215.3|2215|2215.3|2215|2215.1|2214.8|14
1721740040000|2024-07-23 13:07:20|2215.2|2214.9|2215.1|2214.8|2215.2|2214.9|2215.1|2214.8|13
1721740050000|2024-07-23 13:07:30|2215.2|2214.9|2215.2|2214.9|2215.3|2215|2215.1|2214.8|19
1721740060000|2024-07-23 13:07:40|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|2215.1|2214.8|9
1721740070000|2024-07-23 13:07:50|2214.7|2214.4|2214.7|2214.4|2214.8|2214.5|2214.7|2214.4|45
1721740080000|2024-07-23 13:08:00|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.4|2214.1|7
1721740090000|2024-07-23 13:08:10|2214.6|2214.3|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|6
1721740100000|2024-07-23 13:08:20|2214.3|2214|2214.3|2214|2214.3|2214|2214|2213.7|43
1721740110000|2024-07-23 13:08:30|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|5
1721740120000|2024-07-23 13:08:40|2214.6|2214.3|2214.5|2214.2|2214.6|2214.3|2214.5|2214.2|4
1721740130000|2024-07-23 13:08:50|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|7
1721740140000|2024-07-23 13:09:00|2214.6|2214.3|2214.7|2214.4|2214.7|2214.4|2214.6|2214.3|1
1721740150000|2024-07-23 13:09:10|2214.5|2214.2|2214.6|2214.3|2214.6|2214.3|2214.5|2214.2|9
1721740160000|2024-07-23 13:09:20|2214.5|2214.2|2214.7|2214.4|2214.7|2214.4|2214.5|2214.2|20
1721740170000|2024-07-23 13:09:30|2214.1|2213.8|2214.6|2214.3|2214.6|2214.3|2214.1|2213.8|56
1721740180000|2024-07-23 13:09:40|2214.5|2214.2|2214.2|2213.9|2214.5|2214.2|2214.2|2213.9|14
1721740190000|2024-07-23 13:09:50|2214.4|2214.1|2214.6|2214.3|2214.6|2214.3|2214.4|2214.1|28
1721740200000|2024-07-23 13:10:00|2214.5|2214.2|2214.3|2214|2214.8|2214.5|2214.3|2214|59
1721740210000|2024-07-23 13:10:10|2214.5|2214.2|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|80
1721740220000|2024-07-23 13:10:20|2214.8|2214.5|2214.6|2214.3|2214.9|2214.6|2214.6|2214.3|9
1721740230000|2024-07-23 13:10:30|2214.4|2214.1|2214.5|2214.2|2214.5|2214.2|2214.4|2214.1|24
1721740240000|2024-07-23 13:10:40|2214.4|2214.1|2214.7|2214.4|2214.7|2214.4|2214.4|2214.1|8
1721740250000|2024-07-23 13:10:50|2214.9|2214.6|2215.1|2214.8|2215.1|2214.8|2214.9|2214.6|8
1721740260000|2024-07-23 13:11:00|2214.9|2214.6|2214.3|2214|2214.9|2214.6|2214.3|2214|17
1721740270000|2024-07-23 13:11:10|2214.2|2213.9|2214.1|2213.8|2214.5|2214.2|2214.1|2213.8|6
1721740280000|2024-07-23 13:11:20|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214.1|2213.8|1
1721740290000|2024-07-23 13:11:30|2214|2213.7|2214|2213.7|2214.1|2213.8|2214|2213.7|19
1721740300000|2024-07-23 13:11:40|2214.1|2213.8|2213.5|2213.2|2214.1|2213.8|2213.3|2213|19
1721740310000|2024-07-23 13:11:50|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.3|2213|22
1721740320000|2024-07-23 13:12:00|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|2
1721740330000|2024-07-23 13:12:10|2213.7|2213.4|2213.2|2212.9|2213.7|2213.4|2213.2|2212.9|4
1721740340000|2024-07-23 13:12:20|2213.1|2212.8|2212.4|2212.1|2213.1|2212.8|2212.4|2212.1|30
1721740350000|2024-07-23 13:12:30|2212.5|2212.2|2212.4|2212.1|2212.8|2212.5|2212.4|2212.1|15
1721740360000|2024-07-23 13:12:40|2212.3|2212|2212.2|2211.9|2212.3|2212|2212.2|2211.9|26
1721740370000|2024-07-23 13:12:50|2212.1|2211.8|2211.5|2211.2|2212.2|2211.9|2211.5|2211.2|41
1721740380000|2024-07-23 13:13:00|2211.6|2211.3|2212.2|2211.9|2212.2|2211.9|2211.6|2211.3|73
1721740390000|2024-07-23 13:13:10|2212.3|2212|2212.6|2212.3|2212.6|2212.3|2212.3|2212|17
1721740400000|2024-07-23 13:13:20|2212.7|2212.4|2212.5|2212.2|2212.7|2212.4|2212.5|2212.2|15
1721740410000|2024-07-23 13:13:30|2212.4|2212.1|2212.4|2212.1|2212.6|2212.3|2212.3|2212|19
1721740420000|2024-07-23 13:13:40|2212.3|2212|2212.5|2212.2|2212.8|2212.5|2212|2211.7|38
1721740430000|2024-07-23 13:13:50|2212.6|2212.3|2212.1|2211.8|2212.6|2212.3|2212.1|2211.8|9
1721740440000|2024-07-23 13:14:00|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|23
1721740450000|2024-07-23 13:14:10|2211.8|2211.5|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|1
1721740460000|2024-07-23 13:14:20|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|7
1721740470000|2024-07-23 13:14:30|2211.7|2211.4|2211.9|2211.6|2211.9|2211.6|2211.7|2211.4|13
1721740480000|2024-07-23 13:14:40|2212|2211.7|2211.6|2211.3|2212|2211.7|2211.5|2211.2|24
1721740490000|2024-07-23 13:14:50|2211.5|2211.2|2210.4|2210.1|2211.6|2211.3|2210.4|2210.1|37
1721740500000|2024-07-23 13:15:00|2210.6|2210.3|2211.2|2210.9|2211.5|2211.2|2210.6|2210.3|41
1721740510000|2024-07-23 13:15:10|2211.3|2211|2211.4|2211.1|2211.9|2211.6|2211.3|2211|32
1721740520000|2024-07-23 13:15:20|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|0
1721740530000|2024-07-23 13:15:30|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.7|2211.4|3
1721740540000|2024-07-23 13:15:40|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|9
1721740550000|2024-07-23 13:15:50|2212|2211.7|2211.8|2211.5|2212|2211.7|2211.8|2211.5|6
1721740560000|2024-07-23 13:16:00|2211.9|2211.6|2212.1|2211.8|2212.3|2212|2211.9|2211.6|30
1721740570000|2024-07-23 13:16:10|2212.2|2211.9|2211.5|2211.2|2212.2|2211.9|2211.5|2211.2|11
1721740580000|2024-07-23 13:16:20|2211.6|2211.3|2211.6|2211.3|2212.1|2211.8|2211.6|2211.3|6
1721740590000|2024-07-23 13:16:30|2211.7|2211.4|2211.7|2211.4|2211.8|2211.5|2211.6|2211.3|2
1721740600000|2024-07-23 13:16:40|2211.6|2211.3|2211.5|2211.2|2211.7|2211.4|2211.5|2211.2|3
1721740610000|2024-07-23 13:16:50|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.5|2211.2|11
1721740620000|2024-07-23 13:17:00|2211.9|2211.6|2212.2|2211.9|2212.2|2211.9|2211.9|2211.6|7
1721740630000|2024-07-23 13:17:10|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.3|2212|4
1721740640000|2024-07-23 13:17:20|2212.5|2212.2|2212|2211.7|2212.6|2212.3|2212|2211.7|29
1721740650000|2024-07-23 13:17:30|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.7|2211.4|17
1721740660000|2024-07-23 13:17:40|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2211.6|2211.3|2
1721740670000|2024-07-23 13:17:50|2212.1|2211.8|2211.6|2211.3|2212.1|2211.8|2211.4|2211.1|65
1721740680000|2024-07-23 13:18:00|2211.5|2211.2|2211.5|2211.2|2211.8|2211.5|2211.4|2211.1|22
1721740690000|2024-07-23 13:18:10|2211.6|2211.3|2211.6|2211.3|2211.7|2211.4|2211.6|2211.3|6
1721740700000|2024-07-23 13:18:20|2211.7|2211.4|2211.6|2211.3|2211.8|2211.5|2211.6|2211.3|3
1721740710000|2024-07-23 13:18:30|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|26
1721740720000|2024-07-23 13:18:40|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.6|2211.3|11
1721740730000|2024-07-23 13:18:50|2211.9|2211.6|2212.1|2211.8|2212.1|2211.8|2211.9|2211.6|0
1721740740000|2024-07-23 13:19:00|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.1|2211.8|11
1721740750000|2024-07-23 13:19:10|2212.3|2212|2212.4|2212.1|2212.4|2212.1|2212.3|2212|11
1721740760000|2024-07-23 13:19:20|2212.5|2212.2|2212.4|2212.1|2212.5|2212.2|2212.4|2212.1|5
1721740770000|2024-07-23 13:19:30|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.5|2212.2|9
1721740780000|2024-07-23 13:19:40|||||||||6
1721740790000|2024-07-23 13:19:50|2212.8|2212.5|2213.1|2212.8|2213.1|2212.8|2212.8|2212.5|8
1721740800000|2024-07-23 13:20:00|2213.2|2212.9|2212.9|2212.6|2213.2|2212.9|2212.9|2212.6|5
1721740810000|2024-07-23 13:20:10|2212.8|2212.5|2213|2212.7|2213|2212.7|2212.7|2212.4|14
1721740830000|2024-07-23 13:20:30|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|2213.1|2212.8|4
1721740840000|2024-07-23 13:20:40|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|9
1721740850000|2024-07-23 13:20:50|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213.3|2213|5
1721740860000|2024-07-23 13:21:00|2213.5|2213.2|2213.2|2212.9|2213.6|2213.3|2213.2|2212.9|21
1721740870000|2024-07-23 13:21:10|2213.1|2212.8|2213.2|2212.9|2213.2|2212.9|2213.1|2212.8|3
1721740880000|2024-07-23 13:21:20|2213.3|2213|2213|2212.7|2213.3|2213|2213|2212.7|13
1721740890000|2024-07-23 13:21:30|2212.9|2212.6|2213|2212.7|2213|2212.7|2212.9|2212.6|7
1721740900000|2024-07-23 13:21:40|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.9|2212.6|2
1721740910000|2024-07-23 13:21:50|2213.2|2212.9|2213.3|2213|2213.3|2213|2213.2|2212.9|5
1721740920000|2024-07-23 13:22:00|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2213.2|2212.9|2
1721740930000|2024-07-23 13:22:10|2213.3|2213|2213.2|2212.9|2213.4|2213.1|2213.2|2212.9|5
1721740950000|2024-07-23 13:22:30|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|0
1721740960000|2024-07-23 13:22:40|2213.3|2213|2213.5|2213.2|2213.5|2213.2|2213.3|2213|4
1721740970000|2024-07-23 13:22:50|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|2213.6|2213.3|1
1721740980000|2024-07-23 13:23:00|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213.5|2213.2|41
1721740990000|2024-07-23 13:23:10|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2214.1|2213.8|23
1721741000000|2024-07-23 13:23:20|2214|2213.7|2213.9|2213.6|2214.1|2213.8|2213.9|2213.6|6
1721741010000|2024-07-23 13:23:30|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2214|2213.7|6
1721741020000|2024-07-23 13:23:40|2214.2|2213.9|2214.1|2213.8|2214.2|2213.9|2214|2213.7|3
1721741030000|2024-07-23 13:23:50|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2214|2213.7|15
1721741040000|2024-07-23 13:24:00|2214.1|2213.8|2214.2|2213.9|2214.2|2213.9|2214.1|2213.8|10
1721741050000|2024-07-23 13:24:10|2214.3|2214|2214.3|2214|2214.5|2214.2|2214.3|2214|6
1721741060000|2024-07-23 13:24:20|2214.4|2214.1|2214.1|2213.8|2214.4|2214.1|2214.1|2213.8|8
1721741070000|2024-07-23 13:24:30|2214.2|2213.9|2213.8|2213.5|2214.2|2213.9|2213.8|2213.5|20
1721741080000|2024-07-23 13:24:40|2213.6|2213.3|2213.8|2213.5|2213.8|2213.5|2213.6|2213.3|6
1721741090000|2024-07-23 13:24:50|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|7
1721741100000|2024-07-23 13:25:00|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.6|2213.3|9
1721741110000|2024-07-23 13:25:10|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.9|2213.6|2
1721741120000|2024-07-23 13:25:20|2213.6|2213.3|2213.6|2213.3|2213.8|2213.5|2213.6|2213.3|8
1721741130000|2024-07-23 13:25:30|2213.5|2213.2|2213.5|2213.2|2213.6|2213.3|2213.5|2213.2|14
1721741140000|2024-07-23 13:25:40|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|10
1721741150000|2024-07-23 13:25:50|2213.5|2213.2|2213.2|2212.9|2213.5|2213.2|2213.2|2212.9|19
1721741160000|2024-07-23 13:26:00|2213.3|2213|2212.8|2212.5|2213.3|2213|2212.8|2212.5|27
1721741170000|2024-07-23 13:26:10|2212.7|2212.4|2213|2212.7|2213.1|2212.8|2212.7|2212.4|12
1721741180000|2024-07-23 13:26:20|2212.8|2212.5|2212|2211.7|2212.8|2212.5|2212|2211.7|33
1721741190000|2024-07-23 13:26:30|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|28
1721741200000|2024-07-23 13:26:40|2211.6|2211.3|2211.3|2211|2211.6|2211.3|2211.3|2211|10
1721741210000|2024-07-23 13:26:50|2211.5|2211.2|2211.4|2211.1|2211.5|2211.2|2211.4|2211.1|19
1721741220000|2024-07-23 13:27:00|2211.5|2211.2|2212|2211.7|2212|2211.7|2211.5|2211.2|29
1721741230000|2024-07-23 13:27:10|2212.2|2211.9|2212|2211.7|2212.2|2211.9|2212|2211.7|9
1721741240000|2024-07-23 13:27:20|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2211.9|2211.6|34
1721741250000|2024-07-23 13:27:30|2212.3|2212|2212.5|2212.2|2212.6|2212.3|2212.3|2212|19
1721741260000|2024-07-23 13:27:40|2212.4|2212.1|2212.6|2212.3|2212.6|2212.3|2212.4|2212.1|28
1721741270000|2024-07-23 13:27:50|2212.7|2212.4|2212.8|2212.5|2212.8|2212.5|2212.7|2212.4|11
1721741280000|2024-07-23 13:28:00|2212.7|2212.4|2213.2|2212.9|2213.5|2213.2|2212.7|2212.4|39
1721741290000|2024-07-23 13:28:10|2213.4|2213.1|2214.1|2213.8|2214.3|2214|2213.4|2213.1|44
1721741300000|2024-07-23 13:28:20|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.3|2214|26
1721741310000|2024-07-23 13:28:30|2214.4|2214.1|2214.4|2214.1|2214.6|2214.3|2214.4|2214.1|18
1721741320000|2024-07-23 13:28:40|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214.3|2214|25
1721741330000|2024-07-23 13:28:50|2214.3|2214|2214.6|2214.3|2214.6|2214.3|2214.3|2214|15
1721741340000|2024-07-23 13:29:00|2214.7|2214.4|2215|2214.7|2215|2214.7|2214.3|2214|53
1721741350000|2024-07-23 13:29:10|2215.1|2214.8|2215.2|2214.9|2215.5|2215.2|2215.1|2214.8|44
1721741360000|2024-07-23 13:29:20|2215.3|2215|2215.6|2215.3|2215.6|2215.3|2215.2|2214.9|28
1721741370000|2024-07-23 13:29:30|2215.5|2215.2|2215.5|2215.2|2215.6|2215.3|2215.1|2214.8|61
1721741380000|2024-07-23 13:29:40|2215.7|2215.4|2214.6|2214.3|2215.8|2215.5|2214.6|2214.3|159
1721741390000|2024-07-23 13:29:50|2214.5|2214.2|2212|2211.7|2214.6|2214.3|2212|2211.7|232
1721741400000|2024-07-23 13:30:00|2212.1|2211.8|2214.2|2213.9|2214.3|2214|2210.8|2210.5|1160
1721741410000|2024-07-23 13:30:10|2214.4|2214.1|2216.8|2216.5|2217|2216.7|2214.3|2214|534
1721741420000|2024-07-23 13:30:20|2217.2|2216.9|2217.2|2216.9|2217.7|2217.4|2216.8|2216.5|246
1721741430000|2024-07-23 13:30:30|2217.3|2217|2216.8|2216.5|2217.5|2217.2|2215.3|2215|404
1721741440000|2024-07-23 13:30:40|2217|2216.7|2216.6|2216.3|2217.2|2216.9|2216.5|2216.2|252
1721741450000|2024-07-23 13:30:50|2216.4|2216.1|2212.3|2212|2216.6|2216.3|2212|2211.7|479
1721741460000|2024-07-23 13:31:00|2212.6|2212.3|2212.5|2212.2|2214.4|2214.1|2212.5|2212.2|356
1721741470000|2024-07-23 13:31:10|2213|2212.7|2214|2213.7|2214.3|2214|2212.3|2212|215
1721741480000|2024-07-23 13:31:20|2213.8|2213.5|2213.8|2213.5|2214.5|2214.2|2212.8|2212.5|233
1721741490000|2024-07-23 13:31:30|2213.9|2213.6|2213.3|2213|2214.3|2214|2212.9|2212.6|249
1721741500000|2024-07-23 13:31:40|2213.2|2212.9|2212.7|2212.4|2213.5|2213.2|2212.3|2212|167
1721741510000|2024-07-23 13:31:50|2212.8|2212.5|2213.2|2212.9|2213.3|2213|2212.8|2212.5|156
1721741520000|2024-07-23 13:32:00|2213.6|2213.3|2215|2214.7|2215.2|2214.9|2213.6|2213.3|358
1721741530000|2024-07-23 13:32:10|2214.8|2214.5|2213.7|2213.4|2214.8|2214.5|2213.2|2212.9|212
1721741540000|2024-07-23 13:32:20|2213.8|2213.5|2213.7|2213.4|2214.2|2213.9|2213.5|2213.2|197
1721741550000|2024-07-23 13:32:30|2213.4|2213.1|2213.6|2213.3|2213.7|2213.4|2213|2212.7|97
1721741560000|2024-07-23 13:32:40|2213.7|2213.4|2211.8|2211.5|2213.9|2213.6|2211.8|2211.5|177
1721741570000|2024-07-23 13:32:50|2211.7|2211.4|2212.7|2212.4|2212.7|2212.4|2211.7|2211.4|126
1721741580000|2024-07-23 13:33:00|2211.9|2211.6|2211.5|2211.2|2212.2|2211.9|2211.4|2211.1|181
1721741590000|2024-07-23 13:33:10|2211.4|2211.1|2211|2210.7|2212.2|2211.9|2210.9|2210.6|350
1721741600000|2024-07-23 13:33:20|2210.9|2210.6|2212.6|2212.3|2212.9|2212.6|2210.5|2210.2|233
1721741610000|2024-07-23 13:33:30|2212.5|2212.2|2211.8|2211.5|2212.6|2212.3|2211.5|2211.2|88
1721741620000|2024-07-23 13:33:40|2211.7|2211.4|2213|2212.7|2213.6|2213.3|2211.6|2211.3|261
1721741630000|2024-07-23 13:33:50|2212.7|2212.4|2213.5|2213.2|2213.5|2213.2|2212.4|2212.1|126
1721741640000|2024-07-23 13:34:00|2213.6|2213.3|2212.8|2212.5|2213.6|2213.3|2212.5|2212.2|247
1721741650000|2024-07-23 13:34:10|2212.9|2212.6|2213.3|2213|2213.7|2213.4|2212.6|2212.3|168
1721741660000|2024-07-23 13:34:20|2213.2|2212.9|2214.6|2214.3|2214.9|2214.6|2213|2212.7|197
1721741670000|2024-07-23 13:34:30|2214.8|2214.5|2214.4|2214.1|2214.8|2214.5|2213.7|2213.4|164
1721741680000|2024-07-23 13:34:40|2214.3|2214|2215.6|2215.3|2215.6|2215.3|2214.3|2214|136
1721741690000|2024-07-23 13:34:50|2215.8|2215.5|2215.9|2215.6|2216.4|2216.1|2215.4|2215.1|136
1721741700000|2024-07-23 13:35:00|2216|2215.7|2214.8|2214.5|2216|2215.7|2214.6|2214.3|128
1721741710000|2024-07-23 13:35:10|2215.1|2214.8|2214.9|2214.6|2215.2|2214.9|2214.3|2214|96
1721741720000|2024-07-23 13:35:20|2215.2|2214.9|2212.2|2211.9|2215.2|2214.9|2212.1|2211.8|148
1721741730000|2024-07-23 13:35:30|2212.1|2211.8|2211.6|2211.3|2212.8|2212.5|2211.6|2211.3|265
1721741740000|2024-07-23 13:35:40|2211.3|2211|2211.6|2211.3|2211.8|2211.5|2211.3|2211|120
1721741750000|2024-07-23 13:35:50|2211.7|2211.4|2212.2|2211.9|2212.2|2211.9|2211.4|2211.1|77
1721741760000|2024-07-23 13:36:00|2212.3|2212|2212.1|2211.8|2212.9|2212.6|2211.6|2211.3|103
1721741770000|2024-07-23 13:36:10|2212|2211.7|2211.6|2211.3|2212.6|2212.3|2211.3|2211|94
1721741780000|2024-07-23 13:36:20|2211.7|2211.4|2211.4|2211.1|2212|2211.7|2210.3|2210|411
1721741790000|2024-07-23 13:36:30|2211|2210.7|2211.6|2211.3|2212|2211.7|2211|2210.7|185
1721741800000|2024-07-23 13:36:40|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.2|2210.9|76
1721741810000|2024-07-23 13:36:50|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.6|2211.3|54
1721741820000|2024-07-23 13:37:00|2211.9|2211.6|2212.5|2212.2|2212.6|2212.3|2211.9|2211.6|128
1721741830000|2024-07-23 13:37:10|2212.9|2212.6|2212.8|2212.5|2212.9|2212.6|2211.8|2211.5|88
1721741840000|2024-07-23 13:37:20|2213|2212.7|2214.2|2213.9|2214.2|2213.9|2213|2212.7|125
1721741850000|2024-07-23 13:37:30|2214|2213.7|2214.1|2213.8|2214.2|2213.9|2213.6|2213.3|73
1721741860000|2024-07-23 13:37:40|2214.2|2213.9|2214|2213.7|2214.2|2213.9|2213.5|2213.2|74
1721741870000|2024-07-23 13:37:50|2213.9|2213.6|2213.6|2213.3|2214|2213.7|2213.4|2213.1|85
1721741880000|2024-07-23 13:38:00|2213.7|2213.4|2213.5|2213.2|2213.9|2213.6|2213.4|2213.1|132
1721741890000|2024-07-23 13:38:10|2213.7|2213.4|2213.6|2213.3|2213.9|2213.6|2213.1|2212.8|109
1721741900000|2024-07-23 13:38:20|2213.4|2213.1|2212.4|2212.1|2213.6|2213.3|2212.1|2211.8|100
1721741910000|2024-07-23 13:38:30|2212.3|2212|2211.9|2211.6|2212.4|2212.1|2211|2210.7|124
1721741920000|2024-07-23 13:38:40|2212|2211.7|2212.6|2212.3|2212.6|2212.3|2212|2211.7|74
1721741930000|2024-07-23 13:38:50|2212.7|2212.4|2213.1|2212.8|2213.2|2212.9|2212.7|2212.4|49
1721741940000|2024-07-23 13:39:00|2212.9|2212.6|2213.9|2213.6|2213.9|2213.6|2212.7|2212.4|133
1721741950000|2024-07-23 13:39:10|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2213.5|2213.2|105
1721741960000|2024-07-23 13:39:20|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.5|2213.2|93
1721741970000|2024-07-23 13:39:30|2213.5|2213.2|2213.7|2213.4|2213.8|2213.5|2213.2|2212.9|246
1721741980000|2024-07-23 13:39:40|2213.8|2213.5|2213.8|2213.5|2213.8|2213.5|2212.5|2212.2|96
1721741990000|2024-07-23 13:39:50|2213.5|2213.2|2213.4|2213.1|2213.7|2213.4|2213|2212.7|113
1721742000000|2024-07-23 13:40:00|2213.3|2213|2213.2|2212.9|2213.3|2213|2212.3|2212|288
1721742010000|2024-07-23 13:40:10|2213.1|2212.8|2212.5|2212.2|2213.2|2212.9|2212.4|2212.1|139
1721742020000|2024-07-23 13:40:20|2212.7|2212.4|2212|2211.7|2213.8|2213.5|2212|2211.7|167
1721742030000|2024-07-23 13:40:30|2212.3|2212|2213|2212.7|2213.4|2213.1|2212.3|2212|82
1721742040000|2024-07-23 13:40:40|2213.1|2212.8|2213.8|2213.5|2213.8|2213.5|2213.1|2212.8|34
1721742050000|2024-07-23 13:40:50|2213.7|2213.4|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|53
1721742060000|2024-07-23 13:41:00|2213.7|2213.4|2214.6|2214.3|2214.6|2214.3|2213.4|2213.1|129
1721742070000|2024-07-23 13:41:10|2214.7|2214.4|2214.6|2214.3|2214.7|2214.4|2214.3|2214|84
1721742080000|2024-07-23 13:41:20|2214.5|2214.2|2214.9|2214.6|2214.9|2214.6|2214.5|2214.2|95
1721742090000|2024-07-23 13:41:30|2215|2214.7|2215.6|2215.3|2215.9|2215.6|2214.8|2214.5|110
1721742100000|2024-07-23 13:41:40|2215.3|2215|2215.2|2214.9|2216.1|2215.8|2214.8|2214.5|241
1721742110000|2024-07-23 13:41:50|2214.9|2214.6|2215.3|2215|2215.4|2215.1|2214.8|2214.5|97
1721742120000|2024-07-23 13:42:00|2215.1|2214.8|2215.3|2215|2215.4|2215.1|2214.8|2214.5|58
1721742130000|2024-07-23 13:42:10|2215.4|2215.1|2216.6|2216.3|2216.6|2216.3|2215.1|2214.8|163
1721742140000|2024-07-23 13:42:20|2216.8|2216.5|2217.2|2216.9|2217.7|2217.4|2216.8|2216.5|163
1721742150000|2024-07-23 13:42:30|2217.3|2217|2217.6|2217.3|2217.7|2217.4|2217.2|2216.9|102
1721742160000|2024-07-23 13:42:40|2217.8|2217.5|2218.1|2217.8|2218.1|2217.8|2217.6|2217.3|131
1721742170000|2024-07-23 13:42:50|2218.2|2217.9|2218.8|2218.5|2219.3|2219|2217.5|2217.2|396
1721742180000|2024-07-23 13:43:00|2218.5|2218.2|2216.9|2216.6|2218.7|2218.4|2216.3|2216|197
1721742190000|2024-07-23 13:43:10|2217|2216.7|2217.2|2216.9|2217.4|2217.1|2216.6|2216.3|52
1721742200000|2024-07-23 13:43:20|2216.9|2216.6|2216.7|2216.4|2217.2|2216.9|2216.3|2216|119
1721742210000|2024-07-23 13:43:30|2216.5|2216.2|2215.4|2215.1|2216.7|2216.4|2215.2|2214.9|116
1721742220000|2024-07-23 13:43:40|2215.5|2215.2|2215.9|2215.6|2216.5|2216.2|2215.5|2215.2|96
1721742230000|2024-07-23 13:43:50|2215.8|2215.5|2215.5|2215.2|2216.2|2215.9|2215.4|2215.1|78
1721742240000|2024-07-23 13:44:00|2215.4|2215.1|2215.5|2215.2|2215.5|2215.2|2215|2214.7|75
1721742250000|2024-07-23 13:44:10|2215.4|2215.1|2215.5|2215.2|2215.9|2215.6|2215.4|2215.1|41
1721742260000|2024-07-23 13:44:20|2215|2214.7|2215.6|2215.3|2215.6|2215.3|2214.8|2214.5|52
1721742270000|2024-07-23 13:44:30|2215.7|2215.4|2215.9|2215.6|2215.9|2215.6|2215.3|2215|132
1721742280000|2024-07-23 13:44:40|2215.8|2215.5|2215.4|2215.1|2215.9|2215.6|2215.3|2215|40
1721742290000|2024-07-23 13:44:50|2215.3|2215|2215.9|2215.6|2216.2|2215.9|2215.3|2215|59
1721742300000|2024-07-23 13:45:00|2215.4|2215.1|2214.9|2214.6|2215.4|2215.1|2214|2213.7|205
1721742310000|2024-07-23 13:45:10|2214.8|2214.5|2213.8|2213.5|2214.9|2214.6|2213.8|2213.5|64
1721742320000|2024-07-23 13:45:20|2214.2|2213.9|2214.4|2214.1|2215.1|2214.8|2213.9|2213.6|201
1721742330000|2024-07-23 13:45:30|2214.3|2214|2213.9|2213.6|2214.3|2214|2213.2|2212.9|175
1721742340000|2024-07-23 13:45:40|2214.6|2214.3|2215.6|2215.3|2215.8|2215.5|2214|2213.7|405
1721742350000|2024-07-23 13:45:50|2215.7|2215.4|2215.9|2215.6|2216.5|2216.2|2215.5|2215.2|95
1721742360000|2024-07-23 13:46:00|2215.5|2215.2|2216|2215.7|2216|2215.7|2215.1|2214.8|95
1721742370000|2024-07-23 13:46:10|2215.9|2215.6|2216.2|2215.9|2216.3|2216|2215.3|2215|115
1721742380000|2024-07-23 13:46:20|2216.4|2216.1|2217.3|2217|2217.3|2217|2216.3|2216|73
1721742390000|2024-07-23 13:46:30|2217.1|2216.8|2217.3|2217|2217.8|2217.5|2217.1|2216.8|103
1721742400000|2024-07-23 13:46:40|2217.4|2217.1|2218.8|2218.5|2218.8|2218.5|2217.4|2217.1|120
1721742410000|2024-07-23 13:46:50|2218.7|2218.4|2220.2|2219.9|2220.6|2220.3|2218.7|2218.4|318
1721742420000|2024-07-23 13:47:00|2220.3|2220|2220.8|2220.5|2220.8|2220.5|2220.3|2220|248
1721742430000|2024-07-23 13:47:10|2220.9|2220.6|2220.1|2219.8|2221.1|2220.8|2220|2219.7|167
1721742440000|2024-07-23 13:47:20|2220|2219.7|2219|2218.7|2220|2219.7|2219|2218.7|96
1721742450000|2024-07-23 13:47:30|2219.1|2218.8|2219.6|2219.3|2219.7|2219.4|2218.6|2218.3|117
1721742460000|2024-07-23 13:47:40|2219.5|2219.2|2220.2|2219.9|2220.4|2220.1|2219.4|2219.1|80
1721742470000|2024-07-23 13:47:50|2220.3|2220|2219.9|2219.6|2220.3|2220|2219.5|2219.2|69
1721742480000|2024-07-23 13:48:00|2220|2219.7|2219.2|2218.9|2220|2219.7|2219|2218.7|59
1721742490000|2024-07-23 13:48:10|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.6|2218.3|86
1721742500000|2024-07-23 13:48:20|2218.8|2218.5|2220.7|2220.4|2220.7|2220.4|2218.8|2218.5|207
1721742510000|2024-07-23 13:48:30|2220.8|2220.5|2222.6|2222.3|2222.7|2222.4|2220.6|2220.3|200
1721742520000|2024-07-23 13:48:40|2222.5|2222.2|2223.4|2223.1|2223.5|2223.2|2222.5|2222.2|165
1721742530000|2024-07-23 13:48:50|2223.2|2222.9|2225.2|2224.9|2225.2|2224.9|2223.2|2222.9|314
1721742540000|2024-07-23 13:49:00|2225.4|2225.1|2225.5|2225.2|2225.7|2225.4|2224.5|2224.2|275
1721742550000|2024-07-23 13:49:10|2225.4|2225.1|2225.7|2225.4|2225.8|2225.5|2225.1|2224.8|160
1721742560000|2024-07-23 13:49:20|2225.6|2225.3|2226.7|2226.4|2226.7|2226.4|2225.6|2225.3|83
1721742570000|2024-07-23 13:49:30|2226.8|2226.5|2227.6|2227.3|2227.7|2227.4|2226.6|2226.3|224
1721742580000|2024-07-23 13:49:40|2227.5|2227.2|2227.1|2226.8|2228.8|2228.5|2227.1|2226.8|279
1721742590000|2024-07-23 13:49:50|2227|2226.7|2225.7|2225.4|2227|2226.7|2225.3|2225|191
1721742600000|2024-07-23 13:50:00|2225.5|2225.2|2225.8|2225.5|2226|2225.7|2225.1|2224.8|94
1721742610000|2024-07-23 13:50:10|2225.5|2225.2|2226.7|2226.4|2226.7|2226.4|2225|2224.7|299
1721742620000|2024-07-23 13:50:20|2227|2226.7|2225.2|2224.9|2227|2226.7|2225.2|2224.9|84
1721742630000|2024-07-23 13:50:30|2225.3|2225|2222.9|2222.6|2225.3|2225|2222.8|2222.5|206
1721742640000|2024-07-23 13:50:40|2222.8|2222.5|2222.3|2222|2223.2|2222.9|2222.3|2222|95
1721742650000|2024-07-23 13:50:50|2222.5|2222.2|2223.7|2223.4|2224.1|2223.8|2222.5|2222.2|95
1721742660000|2024-07-23 13:51:00|2223.6|2223.3|2223.6|2223.3|2223.9|2223.6|2222.9|2222.6|140
1721742670000|2024-07-23 13:51:10|2223.4|2223.1|2223.8|2223.5|2224.2|2223.9|2223.4|2223.1|85
1721742680000|2024-07-23 13:51:20|2223.7|2223.4|2224.6|2224.3|2224.6|2224.3|2223.3|2223|130
1721742690000|2024-07-23 13:51:30|2224.7|2224.4|2223.9|2223.6|2224.8|2224.5|2223.6|2223.3|58
1721742700000|2024-07-23 13:51:40|2223.8|2223.5|2224.2|2223.9|2224.3|2224|2223.4|2223.1|70
1721742710000|2024-07-23 13:51:50|2224.1|2223.8|2224.9|2224.6|2225.8|2225.5|2224.1|2223.8|68
1721742720000|2024-07-23 13:52:00|2225|2224.7|2224.2|2223.9|2225.1|2224.8|2224|2223.7|111
1721742730000|2024-07-23 13:52:10|2224.1|2223.8|2223.1|2222.8|2224.1|2223.8|2223.1|2222.8|67
1721742740000|2024-07-23 13:52:20|2223|2222.7|2222.3|2222|2223.7|2223.4|2222.3|2222|76
1721742750000|2024-07-23 13:52:30|2222.4|2222.1|2221.4|2221.1|2222.4|2222.1|2221.4|2221.1|113
1721742760000|2024-07-23 13:52:40|2221.5|2221.2|2222.3|2222|2222.6|2222.3|2221.5|2221.2|102
1721742770000|2024-07-23 13:52:50|2222.2|2221.9|2222.2|2221.9|2222.4|2222.1|2222|2221.7|54
1721742780000|2024-07-23 13:53:00|2222|2221.7|2222.5|2222.2|2222.8|2222.5|2221.9|2221.6|76
1721742790000|2024-07-23 13:53:10|2222.4|2222.1|2223|2222.7|2223.1|2222.8|2222.4|2222.1|123
1721742800000|2024-07-23 13:53:20|2222.9|2222.6|2221.8|2221.5|2222.9|2222.6|2221.7|2221.4|79
1721742810000|2024-07-23 13:53:30|2222.1|2221.8|2221.4|2221.1|2222.1|2221.8|2221.3|2221|56
1721742820000|2024-07-23 13:53:40|2221.5|2221.2|2221.3|2221|2221.8|2221.5|2221.3|2221|61
1721742830000|2024-07-23 13:53:50|2221.4|2221.1|2221.6|2221.3|2221.7|2221.4|2221.2|2220.9|25
1721742840000|2024-07-23 13:54:00|2222|2221.7|2221.3|2221|2222.2|2221.9|2221.2|2220.9|92
1721742850000|2024-07-23 13:54:10|2221.4|2221.1|2219.8|2219.5|2221.4|2221.1|2219.4|2219.1|163
1721742860000|2024-07-23 13:54:20|2219.9|2219.6|2219.6|2219.3|2220|2219.7|2219.2|2218.9|84
1721742870000|2024-07-23 13:54:30|2219.7|2219.4|2220.5|2220.2|2220.6|2220.3|2219.1|2218.8|169
1721742880000|2024-07-23 13:54:40|2220.4|2220.1|2219.9|2219.6|2220.4|2220.1|2219.5|2219.2|139
1721742890000|2024-07-23 13:54:50|2219.8|2219.5|2219.8|2219.5|2220|2219.7|2219.2|2218.9|126
1721742900000|2024-07-23 13:55:00|2220.4|2220.1|2221|2220.7|2221|2220.7|2220.2|2219.9|89
1721742910000|2024-07-23 13:55:10|2220.8|2220.5|2221.3|2221|2221.4|2221.1|2220.7|2220.4|54
1721742920000|2024-07-23 13:55:20|2221.4|2221.1|2223.5|2223.2|2223.6|2223.3|2221.4|2221.1|212
1721742930000|2024-07-23 13:55:30|2223.3|2223|2224.6|2224.3|2224.8|2224.5|2223.3|2223|292
1721742940000|2024-07-23 13:55:40|2224.5|2224.2|2225|2224.7|2225.5|2225.2|2224.5|2224.2|239
1721742950000|2024-07-23 13:55:50|2225.1|2224.8|2225.8|2225.5|2225.9|2225.6|2224.8|2224.5|117
1721742960000|2024-07-23 13:56:00|2225.9|2225.6|2224|2223.7|2226.2|2225.9|2223.8|2223.5|198
1721742970000|2024-07-23 13:56:10|2223.9|2223.6|2225.3|2225|2225.4|2225.1|2223.8|2223.5|98
1721742980000|2024-07-23 13:56:20|2225.2|2224.9|2225.1|2224.8|2225.3|2225|2224.8|2224.5|64
1721742990000|2024-07-23 13:56:30|2225.2|2224.9|2225.1|2224.8|2225.8|2225.5|2224.7|2224.4|123
1721743000000|2024-07-23 13:56:40|2225.5|2225.2|2225.6|2225.3|2225.9|2225.6|2224.9|2224.6|80
1721743010000|2024-07-23 13:56:50|2225.7|2225.4|2226.3|2226|2226.3|2226|2225.5|2225.2|117
1721743020000|2024-07-23 13:57:00|2226.2|2225.9|2226.9|2226.6|2226.9|2226.6|2226.2|2225.9|111
1721743030000|2024-07-23 13:57:10|2227|2226.7|2225.4|2225.1|2227.2|2226.9|2225.1|2224.8|349
1721743040000|2024-07-23 13:57:20|2225.5|2225.2|2225.6|2225.3|2226.1|2225.8|2225|2224.7|96
1721743050000|2024-07-23 13:57:30|2225.4|2225.1|2225.4|2225.1|2225.6|2225.3|2224.9|2224.6|66
1721743060000|2024-07-23 13:57:40|2225.3|2225|2225.7|2225.4|2225.8|2225.5|2225.1|2224.8|77
1721743070000|2024-07-23 13:57:50|2225.8|2225.5|2225.9|2225.6|2226.2|2225.9|2225.5|2225.2|89
1721743080000|2024-07-23 13:58:00|2226|2225.7|2226.3|2226|2226.4|2226.1|2226|2225.7|53
1721743090000|2024-07-23 13:58:10|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|32
1721743100000|2024-07-23 13:58:20|2226.5|2226.2|2226.3|2226|2226.9|2226.6|2226|2225.7|82
1721743110000|2024-07-23 13:58:30|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.1|2225.8|37
1721743120000|2024-07-23 13:58:40|2226.4|2226.1|2226.8|2226.5|2226.8|2226.5|2226.1|2225.8|37
1721743130000|2024-07-23 13:58:50|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2226.9|2226.6|86
1721743140000|2024-07-23 13:59:00|2227.3|2227|2227|2226.7|2227.4|2227.1|2227|2226.7|68
1721743150000|2024-07-23 13:59:10|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.5|2226.2|35
1721743160000|2024-07-23 13:59:20|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.6|2226.3|48
1721743170000|2024-07-23 13:59:30|2227.1|2226.8|2226.9|2226.6|2227.3|2227|2226.9|2226.6|42
1721743180000|2024-07-23 13:59:40|2227.1|2226.8|2226.1|2225.8|2227.1|2226.8|2226.1|2225.8|51
1721743190000|2024-07-23 13:59:50|2226.2|2225.9|2226.4|2226.1|2226.6|2226.3|2225.8|2225.5|80
1721743200000|2024-07-23 14:00:00|2226.1|2225.8|2228.2|2227.9|2228.2|2227.9|2225.2|2224.9|294
1721743210000|2024-07-23 14:00:10|2228.1|2227.8|2229.9|2229.6|2230.3|2230|2227.8|2227.5|433
1721743220000|2024-07-23 14:00:20|2230|2229.7|2229.9|2229.6|2231.1|2230.8|2229.4|2229.1|209
1721743230000|2024-07-23 14:00:30|2230|2229.7|2228.1|2227.8|2230.3|2230|2228.1|2227.8|115
1721743240000|2024-07-23 14:00:40|2227.9|2227.6|2229.4|2229.1|2229.4|2229.1|2227.5|2227.2|149
1721743250000|2024-07-23 14:00:50|2229.5|2229.2|2230|2229.7|2230.2|2229.9|2229.4|2229.1|186
1721743260000|2024-07-23 14:01:00|2229.9|2229.6|2229.4|2229.1|2230.2|2229.9|2229.3|2229|110
1721743270000|2024-07-23 14:01:10|2229.5|2229.2|2229.9|2229.6|2230|2229.7|2229.1|2228.8|77
1721743280000|2024-07-23 14:01:20|2230|2229.7|2230.2|2229.9|2230.8|2230.5|2230|2229.7|114
1721743290000|2024-07-23 14:01:30|2230.3|2230|2229.4|2229.1|2230.4|2230.1|2229.4|2229.1|110
1721743300000|2024-07-23 14:01:40|2229.6|2229.3|2231.1|2230.8|2231.2|2230.9|2229.5|2229.2|140
1721743310000|2024-07-23 14:01:50|2231|2230.7|2232|2231.7|2232.4|2232.1|2230.9|2230.6|227
1721743320000|2024-07-23 14:02:00|2231.6|2231.3|2231.4|2231.1|2232.4|2232.1|2231.4|2231.1|149
1721743330000|2024-07-23 14:02:10|2231.5|2231.2|2232.7|2232.4|2233.3|2233|2231.5|2231.2|400
1721743340000|2024-07-23 14:02:20|2232.6|2232.3|2232.2|2231.9|2232.8|2232.5|2232.1|2231.8|98
1721743350000|2024-07-23 14:02:30|2231.9|2231.6|2232.3|2232|2232.7|2232.4|2231.8|2231.5|98
1721743360000|2024-07-23 14:02:40|2232.2|2231.9|2232.3|2232|2232.8|2232.5|2231.8|2231.5|215
1721743370000|2024-07-23 14:02:50|2232.4|2232.1|2233.6|2233.3|2234|2233.7|2232.2|2231.9|146
1721743380000|2024-07-23 14:03:00|2233.4|2233.1|2234.4|2234.1|2234.4|2234.1|2233.4|2233.1|254
1721743390000|2024-07-23 14:03:10|2234.3|2234|2233.2|2232.9|2234.4|2234.1|2232.7|2232.4|150
1721743400000|2024-07-23 14:03:20|2233.3|2233|2232.9|2232.6|2233.3|2233|2231.9|2231.6|177
1721743410000|2024-07-23 14:03:30|2232.6|2232.3|2233.3|2233|2233.3|2233|2232.2|2231.9|127
1721743420000|2024-07-23 14:03:40|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.1|2232.8|86
1721743430000|2024-07-23 14:03:50|2233.3|2233|2234.6|2234.3|2234.6|2234.3|2233.3|2233|152
1721743440000|2024-07-23 14:04:00|2234.7|2234.4|2235.4|2235.1|2235.4|2235.1|2234.7|2234.4|163
1721743450000|2024-07-23 14:04:10|2235.6|2235.3|2237.6|2237.3|2237.6|2237.3|2235.6|2235.3|721
1721743460000|2024-07-23 14:04:20|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.4|2237.1|309
1721743470000|2024-07-23 14:04:30|2238|2237.7|2237.5|2237.2|2238.3|2238|2237.5|2237.2|136
1721743480000|2024-07-23 14:04:40|2237.4|2237.1|2237.8|2237.5|2238|2237.7|2237|2236.7|133
1721743490000|2024-07-23 14:04:50|2237.6|2237.3|2236.3|2236|2237.6|2237.3|2236|2235.7|197
1721743500000|2024-07-23 14:05:00|2236.2|2235.9|2236.5|2236.2|2237.4|2237.1|2236.1|2235.8|183
1721743510000|2024-07-23 14:05:10|2236.6|2236.3|2235.2|2234.9|2236.6|2236.3|2235.1|2234.8|125
1721743520000|2024-07-23 14:05:20|2235.3|2235|2235.7|2235.4|2236|2235.7|2235|2234.7|164
1721743530000|2024-07-23 14:05:30|2235.6|2235.3|2235.8|2235.5|2236.9|2236.6|2235.6|2235.3|124
1721743540000|2024-07-23 14:05:40|2235.9|2235.6|2235.1|2234.8|2235.9|2235.6|2235|2234.7|98
1721743550000|2024-07-23 14:05:50|2235.2|2234.9|2235.4|2235.1|2235.7|2235.4|2235|2234.7|102
1721743560000|2024-07-23 14:06:00|2235.5|2235.2|2236.4|2236.1|2236.5|2236.2|2235.5|2235.2|165
1721743570000|2024-07-23 14:06:10|2236.6|2236.3|2236|2235.7|2236.6|2236.3|2235.7|2235.4|95
1721743580000|2024-07-23 14:06:20|2235.7|2235.4|2236|2235.7|2236.2|2235.9|2235.2|2234.9|140
1721743590000|2024-07-23 14:06:30|2236.2|2235.9|2236.6|2236.3|2237|2236.7|2235.8|2235.5|97
1721743600000|2024-07-23 14:06:40|2236.5|2236.2|2237.7|2237.4|2237.7|2237.4|2235.7|2235.4|122
1721743610000|2024-07-23 14:06:50|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.2|2236.9|225
1721743620000|2024-07-23 14:07:00|2237.9|2237.6|2239.1|2238.8|2239.2|2238.9|2237.9|2237.6|312
1721743630000|2024-07-23 14:07:10|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.1|2237.8|204
1721743640000|2024-07-23 14:07:20|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|131
1721743650000|2024-07-23 14:07:30|2239.6|2239.3|2240|2239.7|2240.3|2240|2239.6|2239.3|203
1721743660000|2024-07-23 14:07:40|2240.1|2239.8|2237.5|2237.2|2240.3|2240|2237.5|2237.2|170
1721743670000|2024-07-23 14:07:50|2237.4|2237.1|2236.2|2235.9|2237.4|2237.1|2236.2|2235.9|110
1721743680000|2024-07-23 14:08:00|2236.1|2235.8|2237.5|2237.2|2237.7|2237.4|2236.1|2235.8|103
1721743690000|2024-07-23 14:08:10|2238.1|2237.8|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|141
1721743700000|2024-07-23 14:08:20|2238.5|2238.2|2239.1|2238.8|2239.1|2238.8|2238.4|2238.1|38
1721743710000|2024-07-23 14:08:30|2239|2238.7|2239.2|2238.9|2239.4|2239.1|2239|2238.7|56
1721743720000|2024-07-23 14:08:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2238.2|2237.9|142
1721743730000|2024-07-23 14:08:50|2239.4|2239.1|2239.4|2239.1|2239.7|2239.4|2239.3|2239|53
1721743740000|2024-07-23 14:09:00|2239.3|2239|2238.4|2238.1|2239.7|2239.4|2238|2237.7|104
1721743750000|2024-07-23 14:09:10|2238.7|2238.4|2237.3|2237|2238.7|2238.4|2237.3|2237|75
1721743760000|2024-07-23 14:09:20|2237.2|2236.9|2237.3|2237|2237.6|2237.3|2237.1|2236.8|100
1721743770000|2024-07-23 14:09:30|2237.2|2236.9|2237.3|2237|2237.9|2237.6|2237.1|2236.8|65
1721743780000|2024-07-23 14:09:40|2237.4|2237.1|2238|2237.7|2238.1|2237.8|2237|2236.7|50
1721743790000|2024-07-23 14:09:50|2237.9|2237.6|2238.2|2237.9|2238.4|2238.1|2237.9|2237.6|45
1721743800000|2024-07-23 14:10:00|2238.3|2238|2236.9|2236.6|2238.4|2238.1|2236.9|2236.6|138
1721743810000|2024-07-23 14:10:10|2236.7|2236.4|2237.2|2236.9|2237.5|2237.2|2236.7|2236.4|68
1721743820000|2024-07-23 14:10:20|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.3|2237|55
1721743830000|2024-07-23 14:10:30|2237.7|2237.4|2238.2|2237.9|2238.8|2238.5|2237.7|2237.4|93
1721743840000|2024-07-23 14:10:40|2238|2237.7|2237.6|2237.3|2238.5|2238.2|2237.5|2237.2|96
1721743850000|2024-07-23 14:10:50|2237.7|2237.4|2237.7|2237.4|2238.1|2237.8|2237.4|2237.1|71
1721743860000|2024-07-23 14:11:00|2237.5|2237.2|2237.3|2237|2238|2237.7|2236.8|2236.5|96
1721743870000|2024-07-23 14:11:10|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.2|2236.9|122
1721743880000|2024-07-23 14:11:20|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|63
1721743890000|2024-07-23 14:11:30|2238.1|2237.8|2237|2236.7|2238.2|2237.9|2237|2236.7|83
1721743900000|2024-07-23 14:11:40|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236|2235.7|160
1721743910000|2024-07-23 14:11:50|2236.2|2235.9|2236.5|2236.2|2236.8|2236.5|2236.2|2235.9|79
1721743920000|2024-07-23 14:12:00|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.1|2235.8|98
1721743930000|2024-07-23 14:12:10|2236.5|2236.2|2237.1|2236.8|2237.5|2237.2|2236.5|2236.2|149
1721743940000|2024-07-23 14:12:20|2237.2|2236.9|2238.4|2238.1|2238.4|2238.1|2237.1|2236.8|106
1721743950000|2024-07-23 14:12:30|2238.5|2238.2|2239.3|2239|2239.3|2239|2238.5|2238.2|143
1721743960000|2024-07-23 14:12:40|2239.7|2239.4|2239.9|2239.6|2240.2|2239.9|2239.6|2239.3|157
1721743970000|2024-07-23 14:12:50|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2240|2239.7|160
1721743980000|2024-07-23 14:13:00|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.1|2239.8|196
1721743990000|2024-07-23 14:13:10|2240.4|2240.1|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|81
1721744000000|2024-07-23 14:13:20|2241.1|2240.8|2240.1|2239.8|2241.6|2241.3|2240.1|2239.8|128
1721744010000|2024-07-23 14:13:30|2239.7|2239.4|2240.4|2240.1|2240.6|2240.3|2239.6|2239.3|206
1721744020000|2024-07-23 14:13:40|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|43
1721744030000|2024-07-23 14:13:50|2240.6|2240.3|2241.5|2241.2|2241.5|2241.2|2240.5|2240.2|404
1721744040000|2024-07-23 14:14:00|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|96
1721744050000|2024-07-23 14:14:10|2241.7|2241.4|2242.3|2242|2242.6|2242.3|2241.7|2241.4|169
1721744060000|2024-07-23 14:14:20|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|110
1721744070000|2024-07-23 14:14:30|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|82
1721744080000|2024-07-23 14:14:40|2243.2|2242.9|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|155
1721744090000|2024-07-23 14:14:50|2243.2|2242.9|2242.8|2242.5|2243.5|2243.2|2242.6|2242.3|138
1721744100000|2024-07-23 14:15:00|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|89
1721744110000|2024-07-23 14:15:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|169
1721744120000|2024-07-23 14:15:20|2243.2|2242.9|2244.4|2244.1|2244.5|2244.2|2243.2|2242.9|248
1721744130000|2024-07-23 14:15:30|2244.3|2244|2243.2|2242.9|2244.5|2244.2|2243.2|2242.9|197
1721744140000|2024-07-23 14:15:40|2243.1|2242.8|2243.4|2243.1|2244|2243.7|2243|2242.7|174
1721744150000|2024-07-23 14:15:50|2243.3|2243|2244.4|2244.1|2244.4|2244.1|2243|2242.7|139
1721744160000|2024-07-23 14:16:00|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|119
1721744170000|2024-07-23 14:16:10|2244.8|2244.5|2245.7|2245.4|2245.7|2245.4|2244.8|2244.5|137
1721744180000|2024-07-23 14:16:20|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|84
1721744190000|2024-07-23 14:16:30|2245.8|2245.5|2246.1|2245.8|2246.4|2246.1|2245.3|2245|217
1721744200000|2024-07-23 14:16:40|2246.3|2246|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|143
1721744210000|2024-07-23 14:16:50|2246.8|2246.5|2246.5|2246.2|2247|2246.7|2246.5|2246.2|317
1721744220000|2024-07-23 14:17:00|2245.7|2245.4|2246.8|2246.5|2247|2246.7|2245.7|2245.4|254
1721744230000|2024-07-23 14:17:10|2246.2|2245.9|2246.9|2246.6|2247|2246.7|2246.2|2245.9|154
1721744240000|2024-07-23 14:17:20|2246.8|2246.5|2245.8|2245.5|2246.9|2246.6|2245.7|2245.4|86
1721744250000|2024-07-23 14:17:30|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.2|2244.9|72
1721744260000|2024-07-23 14:17:40|2245.6|2245.3|2245.5|2245.2|2246.4|2246.1|2245.4|2245.1|157
1721744270000|2024-07-23 14:17:50|2245.6|2245.3|2246.4|2246.1|2246.8|2246.5|2245.6|2245.3|128
1721744280000|2024-07-23 14:18:00|2246.5|2246.2|2245.6|2245.3|2246.8|2246.5|2245.4|2245.1|76
1721744290000|2024-07-23 14:18:10|2245.9|2245.6|2245.2|2244.9|2246.1|2245.8|2245.2|2244.9|85
1721744300000|2024-07-23 14:18:20|2245.1|2244.8|2244.1|2243.8|2245.3|2245|2243.5|2243.2|394
1721744310000|2024-07-23 14:18:30|2244.2|2243.9|2242.9|2242.6|2244.2|2243.9|2242.8|2242.5|131
1721744320000|2024-07-23 14:18:40|2243|2242.7|2243|2242.7|2243|2242.7|2242.4|2242.1|189
1721744330000|2024-07-23 14:18:50|2242.9|2242.6|2241.6|2241.3|2242.9|2242.6|2241.5|2241.2|167
1721744340000|2024-07-23 14:19:00|2241.5|2241.2|2242.1|2241.8|2242.7|2242.4|2241.1|2240.8|195
1721744350000|2024-07-23 14:19:10|2241.9|2241.6|2242.9|2242.6|2243|2242.7|2241.8|2241.5|121
1721744360000|2024-07-23 14:19:20|2243|2242.7|2244|2243.7|2244.4|2244.1|2242.9|2242.6|103
1721744370000|2024-07-23 14:19:30|2244.1|2243.8|2244.7|2244.4|2244.8|2244.5|2243.8|2243.5|80
1721744380000|2024-07-23 14:19:40|2244.8|2244.5|2244.5|2244.2|2245|2244.7|2244.5|2244.2|76
1721744390000|2024-07-23 14:19:50|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|89
1721744400000|2024-07-23 14:20:00|2244.5|2244.2|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|56
1721744410000|2024-07-23 14:20:10|2244.4|2244.1|2243.7|2243.4|2244.5|2244.2|2243.5|2243.2|122
1721744420000|2024-07-23 14:20:20|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.7|2243.4|51
1721744430000|2024-07-23 14:20:30|2244.4|2244.1|2244|2243.7|2244.8|2244.5|2244|2243.7|175
1721744440000|2024-07-23 14:20:40|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2243.2|2242.9|82
1721744450000|2024-07-23 14:20:50|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|76
1721744460000|2024-07-23 14:21:00|2245|2244.7|2245.3|2245|2245.8|2245.5|2244.8|2244.5|91
1721744470000|2024-07-23 14:21:10|2245.2|2244.9|2245.9|2245.6|2245.9|2245.6|2244.4|2244.1|51
1721744480000|2024-07-23 14:21:20|2246|2245.7|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|76
1721744490000|2024-07-23 14:21:30|2246|2245.7|2245.4|2245.1|2246|2245.7|2244.9|2244.6|78
1721744500000|2024-07-23 14:21:40|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|32
1721744510000|2024-07-23 14:21:50|2245.5|2245.2|2246.1|2245.8|2246.3|2246|2245.5|2245.2|90
1721744520000|2024-07-23 14:22:00|2246.3|2246|2245.8|2245.5|2246.9|2246.6|2245.7|2245.4|189
1721744530000|2024-07-23 14:22:10|2245.7|2245.4|2244.9|2244.6|2245.8|2245.5|2244.5|2244.2|94
1721744540000|2024-07-23 14:22:20|2244.8|2244.5|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|109
1721744550000|2024-07-23 14:22:30|2244.7|2244.4|2243.2|2242.9|2244.8|2244.5|2243.2|2242.9|78
1721744560000|2024-07-23 14:22:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2242.7|2242.4|120
1721744570000|2024-07-23 14:22:50|2243.7|2243.4|2243.9|2243.6|2244.4|2244.1|2243.7|2243.4|57
1721744580000|2024-07-23 14:23:00|2244|2243.7|2243|2242.7|2244|2243.7|2243|2242.7|81
1721744590000|2024-07-23 14:23:10|2243.2|2242.9|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|66
1721744600000|2024-07-23 14:23:20|2243.3|2243|2242|2241.7|2243.3|2243|2242|2241.7|97
1721744610000|2024-07-23 14:23:30|2242.1|2241.8|2241.2|2240.9|2242.2|2241.9|2241.2|2240.9|229
1721744620000|2024-07-23 14:23:40|2241.5|2241.2|2240.9|2240.6|2241.6|2241.3|2240.8|2240.5|370
1721744630000|2024-07-23 14:23:50|2241.2|2240.9|2240.8|2240.5|2241.4|2241.1|2240.5|2240.2|157
1721744640000|2024-07-23 14:24:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.1|2239.8|103
1721744650000|2024-07-23 14:24:10|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.2|2239.9|396
1721744660000|2024-07-23 14:24:20|2240.6|2240.3|2239.7|2239.4|2240.6|2240.3|2239.6|2239.3|112
1721744670000|2024-07-23 14:24:30|2239.5|2239.2|2239.4|2239.1|2239.8|2239.5|2239.3|2239|113
1721744680000|2024-07-23 14:24:40|2239.3|2239|2239.1|2238.8|2239.9|2239.6|2239.1|2238.8|139
1721744690000|2024-07-23 14:24:50|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239|2238.7|70
1721744700000|2024-07-23 14:25:00|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2238.8|2238.5|214
1721744710000|2024-07-23 14:25:10|2240.2|2239.9|2240|2239.7|2240.4|2240.1|2239.7|2239.4|51
1721744720000|2024-07-23 14:25:20|2239.9|2239.6|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|58
1721744730000|2024-07-23 14:25:30|2239.5|2239.2|2239|2238.7|2240|2239.7|2238.8|2238.5|106
1721744740000|2024-07-23 14:25:40|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|94
1721744750000|2024-07-23 14:25:50|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.1|2238.8|32
1721744760000|2024-07-23 14:26:00|2239.7|2239.4|2241.2|2240.9|2241.4|2241.1|2239.6|2239.3|153
1721744770000|2024-07-23 14:26:10|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2241.2|2240.9|63
1721744780000|2024-07-23 14:26:20|2241.5|2241.2|2242.6|2242.3|2242.7|2242.4|2241.3|2241|112
1721744790000|2024-07-23 14:26:30|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.1|2241.8|64
1721744800000|2024-07-23 14:26:40|2242.6|2242.3|2243.5|2243.2|2243.9|2243.6|2242.6|2242.3|197
1721744810000|2024-07-23 14:26:50|2243.6|2243.3|2243.6|2243.3|2244|2243.7|2243.4|2243.1|82
1721744820000|2024-07-23 14:27:00|2243.5|2243.2|2242.8|2242.5|2243.7|2243.4|2242.8|2242.5|98
1721744830000|2024-07-23 14:27:10|2243|2242.7|2243.5|2243.2|2243.6|2243.3|2242.4|2242.1|102
1721744840000|2024-07-23 14:27:20|2243.6|2243.3|2244.4|2244.1|2244.4|2244.1|2243.6|2243.3|34
1721744850000|2024-07-23 14:27:30|2244.3|2244|2244.8|2244.5|2245|2244.7|2244.1|2243.8|65
1721744860000|2024-07-23 14:27:40|2244.7|2244.4|2242.8|2242.5|2244.8|2244.5|2242.5|2242.2|172
1721744870000|2024-07-23 14:27:50|2242.6|2242.3|2243.4|2243.1|2243.4|2243.1|2242.6|2242.3|39
1721744880000|2024-07-23 14:28:00|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.8|2242.5|31
1721744890000|2024-07-23 14:28:10|2242.9|2242.6|2242|2241.7|2243.4|2243.1|2242|2241.7|76
1721744900000|2024-07-23 14:28:20|2241.9|2241.6|2241.3|2241|2241.9|2241.6|2241.2|2240.9|47
1721744910000|2024-07-23 14:28:30|2241.2|2240.9|2242.2|2241.9|2242.4|2242.1|2241.1|2240.8|83
1721744920000|2024-07-23 14:28:40|2242.3|2242|2243.4|2243.1|2243.5|2243.2|2242.2|2241.9|72
1721744930000|2024-07-23 14:28:50|2243.5|2243.2|2243.9|2243.6|2244|2243.7|2243.3|2243|46
1721744940000|2024-07-23 14:29:00|2244|2243.7|2244.4|2244.1|2244.7|2244.4|2243.9|2243.6|126
1721744950000|2024-07-23 14:29:10|2244.5|2244.2|2244|2243.7|2244.7|2244.4|2243.5|2243.2|96
1721744960000|2024-07-23 14:29:20|2244.1|2243.8|2244.5|2244.2|2244.6|2244.3|2244.1|2243.8|55
1721744970000|2024-07-23 14:29:30|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|85
1721744980000|2024-07-23 14:29:40|2245.1|2244.8|2245.7|2245.4|2245.7|2245.4|2244.9|2244.6|107
1721744990000|2024-07-23 14:29:50|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2245.1|2244.8|207
1721745000000|2024-07-23 14:30:00|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2244.1|2243.8|91
1721745010000|2024-07-23 14:30:10|2245|2244.7|2245.8|2245.5|2245.8|2245.5|2244.8|2244.5|85
1721745020000|2024-07-23 14:30:20|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.8|2245.5|103
1721745030000|2024-07-23 14:30:30|2245.9|2245.6|2246.1|2245.8|2246.6|2246.3|2245.6|2245.3|120
1721745040000|2024-07-23 14:30:40|2246.2|2245.9|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|109
1721745050000|2024-07-23 14:30:50|2246.7|2246.4|2246.2|2245.9|2247.4|2247.1|2246|2245.7|170
1721745060000|2024-07-23 14:31:00|2246|2245.7|2247.2|2246.9|2247.3|2247|2246|2245.7|140
1721745070000|2024-07-23 14:31:10|2247.3|2247|2247.3|2247|2247.4|2247.1|2247|2246.7|43
1721745080000|2024-07-23 14:31:20|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2246.8|2246.5|220
1721745090000|2024-07-23 14:31:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247|2246.7|105
1721745100000|2024-07-23 14:31:40|2247.4|2247.1|2248.4|2248.1|2248.4|2248.1|2247.4|2247.1|120
1721745110000|2024-07-23 14:31:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2247.6|2247.3|250
1721745120000|2024-07-23 14:32:00|2248.4|2248.1|2248.6|2248.3|2248.8|2248.5|2248.2|2247.9|194
1721745130000|2024-07-23 14:32:10|2248.7|2248.4|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|96
1721745140000|2024-07-23 14:32:20|2249.2|2248.9|2248.3|2248|2249.2|2248.9|2247.9|2247.6|137
1721745150000|2024-07-23 14:32:30|2248.1|2247.8|2248.9|2248.6|2249|2248.7|2247.9|2247.6|115
1721745160000|2024-07-23 14:32:40|2248.8|2248.5|2249.2|2248.9|2249.2|2248.9|2248.8|2248.5|105
1721745170000|2024-07-23 14:32:50|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2248.7|2248.4|73
1721745180000|2024-07-23 14:33:00|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.3|2249|80
1721745190000|2024-07-23 14:33:10|2249.7|2249.4|2248.8|2248.5|2249.7|2249.4|2248.2|2247.9|141
1721745200000|2024-07-23 14:33:20|2249|2248.7|2248.9|2248.6|2249.3|2249|2248.8|2248.5|60
1721745210000|2024-07-23 14:33:30|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.5|2248.2|50
1721745220000|2024-07-23 14:33:40|2248.8|2248.5|2248.9|2248.6|2249.3|2249|2248.6|2248.3|109
1721745230000|2024-07-23 14:33:50|2249.1|2248.8|2249.4|2249.1|2249.7|2249.4|2248.8|2248.5|64
1721745240000|2024-07-23 14:34:00|2248.7|2248.4|2249.3|2249|2249.5|2249.2|2248.7|2248.4|75
1721745250000|2024-07-23 14:34:10|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2249.1|2248.8|43
1721745260000|2024-07-23 14:34:20|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249|2248.7|95
1721745270000|2024-07-23 14:34:30|2249.7|2249.4|2249|2248.7|2249.7|2249.4|2248.8|2248.5|93
1721745280000|2024-07-23 14:34:40|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249|2248.7|42
1721745290000|2024-07-23 14:34:50|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|91
1721745300000|2024-07-23 14:35:00|2249.6|2249.3|2249.9|2249.6|2250.1|2249.8|2249.4|2249.1|172
1721745310000|2024-07-23 14:35:10|2250|2249.7|2249.9|2249.6|2250.2|2249.9|2249.1|2248.8|120
1721745320000|2024-07-23 14:35:20|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|56
1721745330000|2024-07-23 14:35:30|2250|2249.7|2250.3|2250|2250.8|2250.5|2250|2249.7|100
1721745340000|2024-07-23 14:35:40|2250.2|2249.9|2249.8|2249.5|2250.6|2250.3|2249.8|2249.5|58
1721745350000|2024-07-23 14:35:50|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|58
1721745360000|2024-07-23 14:36:00|2250.3|2250|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|64
1721745370000|2024-07-23 14:36:10|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.7|2249.4|72
1721745380000|2024-07-23 14:36:20|2249.9|2249.6|2250.8|2250.5|2251.1|2250.8|2249.9|2249.6|252
1721745390000|2024-07-23 14:36:30|2250.7|2250.4|2249.2|2248.9|2250.7|2250.4|2249.1|2248.8|177
1721745400000|2024-07-23 14:36:40|2248.9|2248.6|2248.8|2248.5|2249.4|2249.1|2248.6|2248.3|97
1721745410000|2024-07-23 14:36:50|2248.7|2248.4|2247.6|2247.3|2249.2|2248.9|2247.6|2247.3|98
1721745420000|2024-07-23 14:37:00|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2247|2246.7|95
1721745430000|2024-07-23 14:37:10|2247.3|2247|2247.6|2247.3|2247.8|2247.5|2246.8|2246.5|98
1721745440000|2024-07-23 14:37:20|2247.5|2247.2|2247.7|2247.4|2248.1|2247.8|2247.3|2247|51
1721745450000|2024-07-23 14:37:30|2247.8|2247.5|2247.9|2247.6|2248.2|2247.9|2247.4|2247.1|40
1721745460000|2024-07-23 14:37:40|2248.3|2248|2249.5|2249.2|2249.5|2249.2|2248.3|2248|38
1721745470000|2024-07-23 14:37:50|2249.4|2249.1|2249.6|2249.3|2250|2249.7|2249.4|2249.1|64
1721745480000|2024-07-23 14:38:00|2249.3|2249|2248.7|2248.4|2249.3|2249|2248.5|2248.2|76
1721745490000|2024-07-23 14:38:10|2248.8|2248.5|2248|2247.7|2248.8|2248.5|2247.7|2247.4|50
1721745500000|2024-07-23 14:38:20|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.1|2246.8|99
1721745510000|2024-07-23 14:38:30|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2246.7|2246.4|101
1721745520000|2024-07-23 14:38:40|2247|2246.7|2247.8|2247.5|2248|2247.7|2246.5|2246.2|61
1721745530000|2024-07-23 14:38:50|2247.7|2247.4|2247.2|2246.9|2247.7|2247.4|2246.9|2246.6|36
1721745540000|2024-07-23 14:39:00|2247.1|2246.8|2246.2|2245.9|2247.4|2247.1|2246.2|2245.9|133
1721745550000|2024-07-23 14:39:10|2246.1|2245.8|2246|2245.7|2246.8|2246.5|2245.8|2245.5|230
1721745560000|2024-07-23 14:39:20|2246.1|2245.8|2247|2246.7|2247.1|2246.8|2246.1|2245.8|74
1721745570000|2024-07-23 14:39:30|2246.9|2246.6|2246.9|2246.6|2247.6|2247.3|2246.6|2246.3|79
1721745580000|2024-07-23 14:39:40|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|28
1721745590000|2024-07-23 14:39:50|2247|2246.7|2245.6|2245.3|2247.1|2246.8|2245.6|2245.3|60
1721745600000|2024-07-23 14:40:00|2245.7|2245.4|2244.7|2244.4|2245.7|2245.4|2244.7|2244.4|152
1721745610000|2024-07-23 14:40:10|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.5|2244.2|516
1721745620000|2024-07-23 14:40:20|2244.9|2244.6|2243.4|2243.1|2244.9|2244.6|2243.4|2243.1|89
1721745630000|2024-07-23 14:40:30|2243.5|2243.2|2243.8|2243.5|2244.2|2243.9|2243.4|2243.1|45
1721745640000|2024-07-23 14:40:40|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.3|2243|25
1721745650000|2024-07-23 14:40:50|2243.5|2243.2|2242.6|2242.3|2243.6|2243.3|2242.5|2242.2|189
1721745660000|2024-07-23 14:41:00|2242.5|2242.2|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|132
1721745670000|2024-07-23 14:41:10|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.6|2241.3|108
1721745680000|2024-07-23 14:41:20|2241.6|2241.3|2240.5|2240.2|2242|2241.7|2240.5|2240.2|134
1721745690000|2024-07-23 14:41:30|2240.6|2240.3|2241.4|2241.1|2241.9|2241.6|2240.4|2240.1|169
1721745700000|2024-07-23 14:41:40|2241.3|2241|2240.2|2239.9|2241.4|2241.1|2240|2239.7|152
1721745710000|2024-07-23 14:41:50|2240.1|2239.8|2240.9|2240.6|2240.9|2240.6|2239.6|2239.3|111
1721745720000|2024-07-23 14:42:00|2241.1|2240.8|2241.6|2241.3|2242.4|2242.1|2241.1|2240.8|156
1721745730000|2024-07-23 14:42:10|2241.7|2241.4|2240.4|2240.1|2241.7|2241.4|2240.2|2239.9|134
1721745740000|2024-07-23 14:42:20|2240.2|2239.9|2240.8|2240.5|2240.9|2240.6|2239.9|2239.6|155
1721745750000|2024-07-23 14:42:30|2240.7|2240.4|2241.9|2241.6|2241.9|2241.6|2240.6|2240.3|121
1721745760000|2024-07-23 14:42:40|2241.8|2241.5|2243.4|2243.1|2243.5|2243.2|2241.7|2241.4|177
1721745770000|2024-07-23 14:42:50|2243.5|2243.2|2242.8|2242.5|2243.8|2243.5|2242.8|2242.5|148
1721745780000|2024-07-23 14:43:00|2243|2242.7|2242.2|2241.9|2243.2|2242.9|2241.5|2241.2|211
1721745790000|2024-07-23 14:43:10|2242.3|2242|2243.2|2242.9|2243.5|2243.2|2241.9|2241.6|48
1721745800000|2024-07-23 14:43:20|2243.3|2243|2243|2242.7|2243.4|2243.1|2242.9|2242.6|61
1721745810000|2024-07-23 14:43:30|2243.2|2242.9|2243.6|2243.3|2243.7|2243.4|2243|2242.7|44
1721745820000|2024-07-23 14:43:40|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|56
1721745830000|2024-07-23 14:43:50|2243.3|2243|2244.2|2243.9|2244.5|2244.2|2243.1|2242.8|52
1721745840000|2024-07-23 14:44:00|2244.1|2243.8|2243.2|2242.9|2244.2|2243.9|2243.2|2242.9|119
1721745850000|2024-07-23 14:44:10|2243.1|2242.8|2244.6|2244.3|2244.7|2244.4|2243.1|2242.8|83
1721745860000|2024-07-23 14:44:20|2244.5|2244.2|2243.8|2243.5|2244.5|2244.2|2243.8|2243.5|63
1721745870000|2024-07-23 14:44:30|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.4|2243.1|76
1721745880000|2024-07-23 14:44:40|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|16
1721745890000|2024-07-23 14:44:50|2244.7|2244.4|2244.1|2243.8|2244.9|2244.6|2244.1|2243.8|85
1721745900000|2024-07-23 14:45:00|2244.2|2243.9|2243.1|2242.8|2244.5|2244.2|2242.9|2242.6|88
1721745910000|2024-07-23 14:45:10|2243.2|2242.9|2243.6|2243.3|2244.4|2244.1|2243.1|2242.8|88
1721745920000|2024-07-23 14:45:20|2243.8|2243.5|2243.1|2242.8|2243.8|2243.5|2242.3|2242|69
1721745930000|2024-07-23 14:45:30|2243|2242.7|2242|2241.7|2243|2242.7|2241.9|2241.6|89
1721745940000|2024-07-23 14:45:40|2241.9|2241.6|2240.4|2240.1|2242.2|2241.9|2240.4|2240.1|85
1721745950000|2024-07-23 14:45:50|2240.5|2240.2|2240.5|2240.2|2240.9|2240.6|2240.1|2239.8|151
1721745960000|2024-07-23 14:46:00|2240.6|2240.3|2240.2|2239.9|2240.9|2240.6|2240|2239.7|120
1721745970000|2024-07-23 14:46:10|2240.3|2240|2239.1|2238.8|2240.6|2240.3|2239.1|2238.8|66
1721745980000|2024-07-23 14:46:20|2238.4|2238.1|2238.3|2238|2238.6|2238.3|2238.1|2237.8|346
1721745990000|2024-07-23 14:46:30|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.8|2237.5|173
1721746000000|2024-07-23 14:46:40|2238|2237.7|2237.6|2237.3|2238.2|2237.9|2237.4|2237.1|117
1721746010000|2024-07-23 14:46:50|2237.7|2237.4|2238|2237.7|2238.9|2238.6|2237.3|2237|98
1721746020000|2024-07-23 14:47:00|2238.3|2238|2239|2238.7|2239.5|2239.2|2238.1|2237.8|155
1721746030000|2024-07-23 14:47:10|2239.1|2238.8|2237.9|2237.6|2239.1|2238.8|2237.7|2237.4|449
1721746040000|2024-07-23 14:47:20|2238|2237.7|2239.4|2239.1|2239.5|2239.2|2238|2237.7|108
1721746050000|2024-07-23 14:47:30|2239.3|2239|2238.6|2238.3|2239.8|2239.5|2238.5|2238.2|69
1721746060000|2024-07-23 14:47:40|2238.1|2237.8|2238|2237.7|2238.5|2238.2|2238|2237.7|58
1721746070000|2024-07-23 14:47:50|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|114
1721746080000|2024-07-23 14:48:00|2237.7|2237.4|2238.3|2238|2238.8|2238.5|2237.7|2237.4|121
1721746090000|2024-07-23 14:48:10|2238.2|2237.9|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|67
1721746100000|2024-07-23 14:48:20|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.6|2237.3|33
1721746110000|2024-07-23 14:48:30|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.3|2237|71
1721746120000|2024-07-23 14:48:40|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2237.4|2237.1|99
1721746130000|2024-07-23 14:48:50|2237.7|2237.4|2237.5|2237.2|2238.2|2237.9|2237.2|2236.9|157
1721746140000|2024-07-23 14:49:00|2237.6|2237.3|2237.3|2237|2237.9|2237.6|2237.2|2236.9|124
1721746150000|2024-07-23 14:49:10|2237.4|2237.1|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|75
1721746160000|2024-07-23 14:49:20|2236.9|2236.6|2236.1|2235.8|2237.3|2237|2236.1|2235.8|95
1721746170000|2024-07-23 14:49:30|2236|2235.7|2234.7|2234.4|2236|2235.7|2234.6|2234.3|291
1721746180000|2024-07-23 14:49:40|2234.6|2234.3|2235.2|2234.9|2235.3|2235|2234.6|2234.3|120
1721746190000|2024-07-23 14:49:50|2235.1|2234.8|2235.7|2235.4|2235.9|2235.6|2235|2234.7|224
1721746200000|2024-07-23 14:50:00|2235.5|2235.2|2236.5|2236.2|2236.5|2236.2|2235.4|2235.1|141
1721746210000|2024-07-23 14:50:10|2236.6|2236.3|2237|2236.7|2237.2|2236.9|2236.5|2236.2|147
1721746220000|2024-07-23 14:50:20|2236.8|2236.5|2237.7|2237.4|2238.1|2237.8|2236.7|2236.4|235
1721746230000|2024-07-23 14:50:30|2237.6|2237.3|2237|2236.7|2237.9|2237.6|2237|2236.7|121
1721746240000|2024-07-23 14:50:40|2236.9|2236.6|2235.6|2235.3|2237.4|2237.1|2235.6|2235.3|90
1721746250000|2024-07-23 14:50:50|2235.7|2235.4|2235.2|2234.9|2235.8|2235.5|2235.2|2234.9|73
1721746260000|2024-07-23 14:51:00|2235.3|2235|2235.7|2235.4|2235.9|2235.6|2235.1|2234.8|79
1721746270000|2024-07-23 14:51:10|2235.6|2235.3|2236.1|2235.8|2236.5|2236.2|2235.5|2235.2|55
1721746280000|2024-07-23 14:51:20|2236|2235.7|2236|2235.7|2236.4|2236.1|2235.9|2235.6|95
1721746290000|2024-07-23 14:51:30|2236.2|2235.9|2234.8|2234.5|2236.3|2236|2234.7|2234.4|256
1721746300000|2024-07-23 14:51:40|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.4|2234.1|100
1721746310000|2024-07-23 14:51:50|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.2|2233.9|129
1721746320000|2024-07-23 14:52:00|2234.4|2234.1|2234.4|2234.1|2234.8|2234.5|2234.1|2233.8|207
1721746330000|2024-07-23 14:52:10|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|65
1721746340000|2024-07-23 14:52:20|2234.3|2234|2234.3|2234|2234.7|2234.4|2234.2|2233.9|199
1721746350000|2024-07-23 14:52:30|2234.4|2234.1|2233.9|2233.6|2234.5|2234.2|2233.1|2232.8|155
1721746360000|2024-07-23 14:52:40|2234.3|2234|2234.9|2234.6|2234.9|2234.6|2234.3|2234|146
1721746370000|2024-07-23 14:52:50|2235.1|2234.8|2235.9|2235.6|2235.9|2235.6|2235.1|2234.8|78
1721746380000|2024-07-23 14:53:00|2236|2235.7|2236.1|2235.8|2236.7|2236.4|2235.8|2235.5|161
1721746390000|2024-07-23 14:53:10|2236|2235.7|2234.5|2234.2|2236|2235.7|2234.3|2234|76
1721746400000|2024-07-23 14:53:20|2234.4|2234.1|2234|2233.7|2234.9|2234.6|2234|2233.7|112
1721746410000|2024-07-23 14:53:30|2234.1|2233.8|2234.6|2234.3|2234.7|2234.4|2233.9|2233.6|66
1721746420000|2024-07-23 14:53:40|2234.5|2234.2|2234.6|2234.3|2234.8|2234.5|2234.2|2233.9|66
1721746430000|2024-07-23 14:53:50|2234.5|2234.2|2233.6|2233.3|2234.5|2234.2|2233.4|2233.1|77
1721746440000|2024-07-23 14:54:00|2233.5|2233.2|2233|2232.7|2233.7|2233.4|2232.6|2232.3|125
1721746450000|2024-07-23 14:54:10|2232.9|2232.6|2231.6|2231.3|2233|2232.7|2231.5|2231.2|123
1721746460000|2024-07-23 14:54:20|2231.4|2231.1|2230.6|2230.3|2231.9|2231.6|2230.6|2230.3|192
1721746470000|2024-07-23 14:54:30|2230.5|2230.2|2230.5|2230.2|2230.9|2230.6|2230.4|2230.1|268
1721746480000|2024-07-23 14:54:40|2230.6|2230.3|2230.7|2230.4|2231|2230.7|2230.2|2229.9|257
1721746490000|2024-07-23 14:54:50|2230.8|2230.5|2230.4|2230.1|2231.1|2230.8|2230.4|2230.1|66
1721746500000|2024-07-23 14:55:00|2230.5|2230.2|2230.5|2230.2|2230.8|2230.5|2230.2|2229.9|164
1721746510000|2024-07-23 14:55:10|2230.6|2230.3|2231.1|2230.8|2231.2|2230.9|2229.9|2229.6|292
1721746520000|2024-07-23 14:55:20|2230.9|2230.6|2233.3|2233|2233.5|2233.2|2230.8|2230.5|315
1721746530000|2024-07-23 14:55:30|2233.1|2232.8|2233.1|2232.8|2233.7|2233.4|2232.4|2232.1|163
1721746540000|2024-07-23 14:55:40|2233|2232.7|2234.7|2234.4|2234.7|2234.4|2233|2232.7|103
1721746550000|2024-07-23 14:55:50|2234.6|2234.3|2234.4|2234.1|2235.1|2234.8|2234.4|2234.1|76
1721746560000|2024-07-23 14:56:00|2234.3|2234|2235.2|2234.9|2235.4|2235.1|2234.2|2233.9|123
1721746570000|2024-07-23 14:56:10|2235.1|2234.8|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|74
1721746580000|2024-07-23 14:56:20|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.1|2234.8|58
1721746590000|2024-07-23 14:56:30|2235.2|2234.9|2235.8|2235.5|2235.8|2235.5|2235.1|2234.8|81
1721746600000|2024-07-23 14:56:40|2235.9|2235.6|2235.6|2235.3|2236.5|2236.2|2235.4|2235.1|103
1721746610000|2024-07-23 14:56:50|2235.7|2235.4|2237|2236.7|2237.4|2237.1|2235.7|2235.4|139
1721746620000|2024-07-23 14:57:00|2236.9|2236.6|2236.7|2236.4|2237.6|2237.3|2236.4|2236.1|139
1721746630000|2024-07-23 14:57:10|2236.6|2236.3|2237.5|2237.2|2237.7|2237.4|2236.5|2236.2|43
1721746640000|2024-07-23 14:57:20|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.5|2237.2|96
1721746650000|2024-07-23 14:57:30|2238|2237.7|2238.3|2238|2238.3|2238|2237.8|2237.5|54
1721746660000|2024-07-23 14:57:40|2238.4|2238.1|2239|2238.7|2239.1|2238.8|2238.4|2238.1|81
1721746670000|2024-07-23 14:57:50|2238.9|2238.6|2238.7|2238.4|2239.1|2238.8|2238.3|2238|224
1721746680000|2024-07-23 14:58:00|2238.6|2238.3|2238|2237.7|2239.4|2239.1|2238|2237.7|156
1721746690000|2024-07-23 14:58:10|2238.1|2237.8|2238.3|2238|2239.2|2238.9|2237.9|2237.6|108
1721746700000|2024-07-23 14:58:20|2238.2|2237.9|2237.4|2237.1|2238.3|2238|2237.2|2236.9|110
1721746710000|2024-07-23 14:58:30|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|106
1721746720000|2024-07-23 14:58:40|2237.4|2237.1|2237.5|2237.2|2237.9|2237.6|2237.3|2237|100
1721746730000|2024-07-23 14:58:50|2237.4|2237.1|2238.4|2238.1|2238.4|2238.1|2237.4|2237.1|55
1721746740000|2024-07-23 14:59:00|2238.5|2238.2|2237.9|2237.6|2238.8|2238.5|2237.6|2237.3|75
1721746750000|2024-07-23 14:59:10|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|40
1721746760000|2024-07-23 14:59:20|2237.7|2237.4|2238.1|2237.8|2238.5|2238.2|2237.5|2237.2|113
1721746770000|2024-07-23 14:59:30|2237.9|2237.6|2237.7|2237.4|2238.2|2237.9|2237.5|2237.2|39
1721746780000|2024-07-23 14:59:40|2237.8|2237.5|2238.9|2238.6|2239|2238.7|2237.8|2237.5|24
1721746790000|2024-07-23 14:59:50|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|37
1721746800000|2024-07-23 15:00:00|2238.6|2238.3|2238.9|2238.6|2239.3|2239|2238.5|2238.2|97
1721746810000|2024-07-23 15:00:10|2239|2238.7|2240.2|2239.9|2240.3|2240|2238.2|2237.9|397
1721746820000|2024-07-23 15:00:20|2240|2239.7|2240.6|2240.3|2240.9|2240.6|2239.8|2239.5|130
1721746830000|2024-07-23 15:00:30|2240.5|2240.2|2240.7|2240.4|2240.9|2240.6|2240.1|2239.8|112
1721746840000|2024-07-23 15:00:40|2240.8|2240.5|2241|2240.7|2241.6|2241.3|2240.8|2240.5|86
1721746850000|2024-07-23 15:00:50|2241.2|2240.9|2242.2|2241.9|2242.2|2241.9|2241.2|2240.9|113
1721746860000|2024-07-23 15:01:00|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.2|2240.9|127
1721746870000|2024-07-23 15:01:10|2241.7|2241.4|2240.5|2240.2|2241.7|2241.4|2240.5|2240.2|260
1721746880000|2024-07-23 15:01:20|2240.4|2240.1|2241.5|2241.2|2241.7|2241.4|2240.2|2239.9|117
1721746890000|2024-07-23 15:01:30|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.2|2240.9|30
1721746900000|2024-07-23 15:01:40|2241.6|2241.3|2241|2240.7|2241.8|2241.5|2241|2240.7|50
1721746910000|2024-07-23 15:01:50|2240.9|2240.6|2241.4|2241.1|2241.6|2241.3|2240.7|2240.4|44
1721746920000|2024-07-23 15:02:00|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.3|2240|40
1721746930000|2024-07-23 15:02:10|2241|2240.7|2239.3|2239|2241|2240.7|2239.3|2239|80
1721746940000|2024-07-23 15:02:20|2239.2|2238.9|2238.5|2238.2|2239.5|2239.2|2238.3|2238|89
1721746950000|2024-07-23 15:02:30|2238.6|2238.3|2238.9|2238.6|2239.5|2239.2|2238.5|2238.2|120
1721746960000|2024-07-23 15:02:40|2239.1|2238.8|2239.7|2239.4|2240|2239.7|2239.1|2238.8|87
1721746970000|2024-07-23 15:02:50|2239.6|2239.3|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|35
1721746980000|2024-07-23 15:03:00|2239.5|2239.2|2239.4|2239.1|2239.8|2239.5|2239|2238.7|45
1721746990000|2024-07-23 15:03:10|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2238.8|2238.5|135
1721747000000|2024-07-23 15:03:20|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.6|2239.3|39
1721747010000|2024-07-23 15:03:30|2240.2|2239.9|2239.7|2239.4|2240.3|2240|2239.6|2239.3|33
1721747020000|2024-07-23 15:03:40|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|20
1721747030000|2024-07-23 15:03:50|2239.7|2239.4|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|20
1721747040000|2024-07-23 15:04:00|2240.1|2239.8|2239.6|2239.3|2240.2|2239.9|2239.6|2239.3|52
1721747050000|2024-07-23 15:04:10|2239.5|2239.2|2240.2|2239.9|2240.7|2240.4|2239.5|2239.2|90
1721747060000|2024-07-23 15:04:20|2240.1|2239.8|2240.5|2240.2|2240.8|2240.5|2239.9|2239.6|42
1721747070000|2024-07-23 15:04:30|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2239.9|2239.6|54
1721747080000|2024-07-23 15:04:40|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.4|2240.1|44
1721747090000|2024-07-23 15:04:50|2241.1|2240.8|2241.5|2241.2|2241.6|2241.3|2240.7|2240.4|42
1721747100000|2024-07-23 15:05:00|2241.3|2241|2240.7|2240.4|2241.5|2241.2|2240.6|2240.3|56
1721747110000|2024-07-23 15:05:10|2240.6|2240.3|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|57
1721747120000|2024-07-23 15:05:20|2240.9|2240.6|2240.3|2240|2240.9|2240.6|2240.2|2239.9|54
1721747130000|2024-07-23 15:05:30|2240.4|2240.1|2239.6|2239.3|2240.4|2240.1|2239.4|2239.1|79
1721747140000|2024-07-23 15:05:40|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.2|2238.9|50
1721747150000|2024-07-23 15:05:50|2239.9|2239.6|2240.5|2240.2|2240.7|2240.4|2239.8|2239.5|38
1721747160000|2024-07-23 15:06:00|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|38
1721747170000|2024-07-23 15:06:10|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.6|2239.3|18
1721747180000|2024-07-23 15:06:20|2239.7|2239.4|2240.3|2240|2240.6|2240.3|2239.5|2239.2|40
1721747190000|2024-07-23 15:06:30|2240.4|2240.1|2239.9|2239.6|2240.6|2240.3|2239.8|2239.5|31
1721747200000|2024-07-23 15:06:40|2240|2239.7|2239.9|2239.6|2240.3|2240|2239.8|2239.5|28
1721747210000|2024-07-23 15:06:50|2239.8|2239.5|2239.7|2239.4|2240.1|2239.8|2239.5|2239.2|29
1721747220000|2024-07-23 15:07:00|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|21
1721747230000|2024-07-23 15:07:10|2240|2239.7|2239.6|2239.3|2240.2|2239.9|2239.2|2238.9|32
1721747240000|2024-07-23 15:07:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.3|2239|14
1721747250000|2024-07-23 15:07:30|2239.7|2239.4|2239.3|2239|2239.9|2239.6|2239.1|2238.8|29
1721747260000|2024-07-23 15:07:40|2239.4|2239.1|2240.2|2239.9|2240.2|2239.9|2239.3|2239|57
1721747270000|2024-07-23 15:07:50|2240.4|2240.1|2240.3|2240|2240.7|2240.4|2240.1|2239.8|31
1721747280000|2024-07-23 15:08:00|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2239.7|2239.4|23
1721747290000|2024-07-23 15:08:10|2240.3|2240|2241|2240.7|2241|2240.7|2240|2239.7|75
1721747300000|2024-07-23 15:08:20|2241.1|2240.8|2240.3|2240|2241.3|2241|2240.3|2240|41
1721747310000|2024-07-23 15:08:30|2240.6|2240.3|2241.1|2240.8|2241.2|2240.9|2240.3|2240|144
1721747320000|2024-07-23 15:08:40|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.8|2240.5|30
1721747330000|2024-07-23 15:08:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|53
1721747340000|2024-07-23 15:09:00|2240.8|2240.5|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|35
1721747350000|2024-07-23 15:09:10|2241.2|2240.9|2241.5|2241.2|2241.6|2241.3|2240.9|2240.6|28
1721747360000|2024-07-23 15:09:20|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|59
1721747370000|2024-07-23 15:09:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.7|2241.4|23
1721747380000|2024-07-23 15:09:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.8|2241.5|31
1721747390000|2024-07-23 15:09:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|19
1721747400000|2024-07-23 15:10:00|2242.5|2242.2|2241.9|2241.6|2242.6|2242.3|2241.8|2241.5|105
1721747410000|2024-07-23 15:10:10|2242|2241.7|2242.4|2242.1|2242.5|2242.2|2242|2241.7|25
1721747420000|2024-07-23 15:10:20|2242.5|2242.2|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|34
1721747430000|2024-07-23 15:10:30|2242.1|2241.8|2241.3|2241|2242.3|2242|2241.2|2240.9|65
1721747440000|2024-07-23 15:10:40|2241.4|2241.1|2241.6|2241.3|2241.9|2241.6|2241.2|2240.9|47
1721747450000|2024-07-23 15:10:50|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|41
1721747460000|2024-07-23 15:11:00|2241.2|2240.9|2242.4|2242.1|2242.5|2242.2|2241.2|2240.9|77
1721747470000|2024-07-23 15:11:10|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.2|2241.9|36
1721747480000|2024-07-23 15:11:20|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.8|2242.5|102
1721747490000|2024-07-23 15:11:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2242.8|2242.5|66
1721747500000|2024-07-23 15:11:40|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|79
1721747510000|2024-07-23 15:11:50|2244|2243.7|2243.8|2243.5|2244.1|2243.8|2243.4|2243.1|48
1721747520000|2024-07-23 15:12:00|2243.9|2243.6|2244.1|2243.8|2244.4|2244.1|2243.8|2243.5|223
1721747530000|2024-07-23 15:12:10|2244|2243.7|2243.7|2243.4|2244.3|2244|2243.6|2243.3|166
1721747540000|2024-07-23 15:12:20|2243.8|2243.5|2243.5|2243.2|2244|2243.7|2243.5|2243.2|47
1721747550000|2024-07-23 15:12:30|2243.4|2243.1|2244.2|2243.9|2244.3|2244|2243.3|2243|46
1721747560000|2024-07-23 15:12:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2243.9|2243.6|85
1721747570000|2024-07-23 15:12:50|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.8|2243.5|19
1721747580000|2024-07-23 15:13:00|2243.8|2243.5|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|71
1721747590000|2024-07-23 15:13:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|71
1721747600000|2024-07-23 15:13:20|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.5|2243.2|20
1721747610000|2024-07-23 15:13:30|2243.6|2243.3|2242.9|2242.6|2243.7|2243.4|2242.8|2242.5|57
1721747620000|2024-07-23 15:13:40|2243.1|2242.8|2243.8|2243.5|2243.9|2243.6|2243.1|2242.8|31
1721747630000|2024-07-23 15:13:50|2243.7|2243.4|2244.4|2244.1|2244.6|2244.3|2243.4|2243.1|54
1721747640000|2024-07-23 15:14:00|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.3|2244|55
1721747650000|2024-07-23 15:14:10|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|25
1721747660000|2024-07-23 15:14:20|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.5|2243.2|46
1721747670000|2024-07-23 15:14:30|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.7|2243.4|33
1721747680000|2024-07-23 15:14:40|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|18
1721747690000|2024-07-23 15:14:50|2244.5|2244.2|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|115
1721747700000|2024-07-23 15:15:00|2245.3|2245|2245.4|2245.1|2246.1|2245.8|2245.2|2244.9|134
1721747710000|2024-07-23 15:15:10|2245.5|2245.2|2244.5|2244.2|2245.5|2245.2|2244.4|2244.1|62
1721747720000|2024-07-23 15:15:20|2244.4|2244.1|2243.9|2243.6|2244.6|2244.3|2243.9|2243.6|46
1721747730000|2024-07-23 15:15:30|2243.8|2243.5|2244.8|2244.5|2245.4|2245.1|2243.8|2243.5|52
1721747740000|2024-07-23 15:15:40|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|43
1721747750000|2024-07-23 15:15:50|2245.3|2245|2245.1|2244.8|2245.3|2245|2244.9|2244.6|44
1721747760000|2024-07-23 15:16:00|2245|2244.7|2245|2244.7|2245.2|2244.9|2244.7|2244.4|46
1721747770000|2024-07-23 15:16:10|2245.2|2244.9|2245.1|2244.8|2245.6|2245.3|2244.7|2244.4|27
1721747780000|2024-07-23 15:16:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|32
1721747790000|2024-07-23 15:16:30|2245.3|2245|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|21
1721747800000|2024-07-23 15:16:40|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245|2244.7|38
1721747810000|2024-07-23 15:16:50|2245.2|2244.9|2244.8|2244.5|2245.3|2245|2244.7|2244.4|31
1721747820000|2024-07-23 15:17:00|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.3|2244|34
1721747830000|2024-07-23 15:17:10|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|44
1721747840000|2024-07-23 15:17:20|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.5|2244.2|65
1721747850000|2024-07-23 15:17:30|2245.1|2244.8|2245.5|2245.2|2245.6|2245.3|2244.9|2244.6|54
1721747860000|2024-07-23 15:17:40|2245.6|2245.3|2245.3|2245|2245.7|2245.4|2245.3|2245|36
1721747870000|2024-07-23 15:17:50|2245|2244.7|2244.6|2244.3|2245.2|2244.9|2244.6|2244.3|39
1721747880000|2024-07-23 15:18:00|2244.7|2244.4|2245.2|2244.9|2245.4|2245.1|2244.7|2244.4|57
1721747890000|2024-07-23 15:18:10|2245.3|2245|2245.2|2244.9|2245.5|2245.2|2244.9|2244.6|17
1721747900000|2024-07-23 15:18:20|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245|2244.7|20
1721747910000|2024-07-23 15:18:30|2245.4|2245.1|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|48
1721747920000|2024-07-23 15:18:40|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245|2244.7|56
1721747930000|2024-07-23 15:18:50|2245.5|2245.2|2245.9|2245.6|2246|2245.7|2245.5|2245.2|48
1721747940000|2024-07-23 15:19:00|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|46
1721747950000|2024-07-23 15:19:10|2246.3|2246|2246.1|2245.8|2246.5|2246.2|2245.9|2245.6|84
1721747960000|2024-07-23 15:19:20|2246.2|2245.9|2246.2|2245.9|2246.4|2246.1|2245.9|2245.6|42
1721747970000|2024-07-23 15:19:30|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|25
1721747980000|2024-07-23 15:19:40|2246.2|2245.9|2245.4|2245.1|2246.2|2245.9|2245.3|2245|53
1721747990000|2024-07-23 15:19:50|2245.6|2245.3|2245.8|2245.5|2246|2245.7|2245.6|2245.3|31
1721748000000|2024-07-23 15:20:00|2245.7|2245.4|2245.7|2245.4|2246|2245.7|2245.4|2245.1|67
1721748010000|2024-07-23 15:20:10|2245.6|2245.3|2246.6|2246.3|2246.6|2246.3|2245.6|2245.3|260
1721748020000|2024-07-23 15:20:20|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2246|2245.7|39
1721748030000|2024-07-23 15:20:30|2246.3|2246|2245.8|2245.5|2246.4|2246.1|2245.5|2245.2|24
1721748040000|2024-07-23 15:20:40|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|29
1721748050000|2024-07-23 15:20:50|2245.4|2245.1|2245.5|2245.2|2245.7|2245.4|2245.1|2244.8|101
1721748060000|2024-07-23 15:21:00|2245.4|2245.1|2245|2244.7|2245.5|2245.2|2244.9|2244.6|90
1721748070000|2024-07-23 15:21:10|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244.2|2243.9|62
1721748080000|2024-07-23 15:21:20|2244.1|2243.8|2244.8|2244.5|2244.8|2244.5|2244|2243.7|62
1721748090000|2024-07-23 15:21:30|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.5|2244.2|30
1721748100000|2024-07-23 15:21:40|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|17
1721748110000|2024-07-23 15:21:50|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|69
1721748120000|2024-07-23 15:22:00|2246.3|2246|2246.4|2246.1|2246.7|2246.4|2246.3|2246|54
1721748130000|2024-07-23 15:22:10|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|19
1721748140000|2024-07-23 15:22:20|2246.1|2245.8|2245.8|2245.5|2246.3|2246|2245.8|2245.5|56
1721748150000|2024-07-23 15:22:30|2245.7|2245.4|2245.6|2245.3|2246.3|2246|2245.6|2245.3|33
1721748160000|2024-07-23 15:22:40|2245.4|2245.1|2244.8|2244.5|2245.5|2245.2|2244.8|2244.5|47
1721748170000|2024-07-23 15:22:50|2244.9|2244.6|2245.2|2244.9|2245.3|2245|2244.6|2244.3|38
1721748180000|2024-07-23 15:23:00|2245.3|2245|2245.9|2245.6|2246|2245.7|2245.2|2244.9|48
1721748190000|2024-07-23 15:23:10|2246|2245.7|2246|2245.7|2246.2|2245.9|2245.9|2245.6|37
1721748200000|2024-07-23 15:23:20|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|45
1721748210000|2024-07-23 15:23:30|2246.2|2245.9|2245.6|2245.3|2246.2|2245.9|2245.3|2245|40
1721748220000|2024-07-23 15:23:40|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.6|2245.3|36
1721748230000|2024-07-23 15:23:50|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.2|2244.9|34
1721748240000|2024-07-23 15:24:00|2245.4|2245.1|2244.6|2244.3|2245.7|2245.4|2244.6|2244.3|119
1721748250000|2024-07-23 15:24:10|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|33
1721748260000|2024-07-23 15:24:20|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|28
1721748270000|2024-07-23 15:24:30|2245|2244.7|2245.4|2245.1|2245.5|2245.2|2244.9|2244.6|35
1721748280000|2024-07-23 15:24:40|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2245.1|2244.8|66
1721748290000|2024-07-23 15:24:50|2246|2245.7|2246|2245.7|2246.2|2245.9|2245.9|2245.6|45
1721748300000|2024-07-23 15:25:00|2246.1|2245.8|2245.2|2244.9|2246.1|2245.8|2245.2|2244.9|54
1721748310000|2024-07-23 15:25:10|2245|2244.7|2245|2244.7|2245.3|2245|2244.9|2244.6|79
1721748320000|2024-07-23 15:25:20|2244.7|2244.4|2243.9|2243.6|2244.7|2244.4|2243.9|2243.6|110
1721748330000|2024-07-23 15:25:30|2244|2243.7|2243.1|2242.8|2244.1|2243.8|2243.1|2242.8|104
1721748340000|2024-07-23 15:25:40|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.6|2242.3|238
1721748350000|2024-07-23 15:25:50|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.3|2242|57
1721748360000|2024-07-23 15:26:00|2242.5|2242.2|2242.8|2242.5|2242.9|2242.6|2242.3|2242|45
1721748370000|2024-07-23 15:26:10|2242.7|2242.4|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|50
1721748380000|2024-07-23 15:26:20|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.7|2242.4|10
1721748390000|2024-07-23 15:26:30|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|112
1721748400000|2024-07-23 15:26:40|2242.6|2242.3|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|41
1721748410000|2024-07-23 15:26:50|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242|2241.7|21
1721748420000|2024-07-23 15:27:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.3|2242|24
1721748430000|2024-07-23 15:27:10|2242.9|2242.6|2243.5|2243.2|2243.6|2243.3|2242.5|2242.2|59
1721748440000|2024-07-23 15:27:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|17
1721748450000|2024-07-23 15:27:30|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|42
1721748460000|2024-07-23 15:27:40|2243.3|2243|2243.6|2243.3|2243.8|2243.5|2243.2|2242.9|8
1721748470000|2024-07-23 15:27:50|2243.5|2243.2|2243.8|2243.5|2244|2243.7|2243.5|2243.2|16
1721748480000|2024-07-23 15:28:00|2244|2243.7|2244.3|2244|2244.6|2244.3|2244|2243.7|54
1721748490000|2024-07-23 15:28:10|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|51
1721748500000|2024-07-23 15:28:20|2244.9|2244.6|2245.4|2245.1|2245.5|2245.2|2244.9|2244.6|55
1721748510000|2024-07-23 15:28:30|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|27
1721748520000|2024-07-23 15:28:40|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.5|2245.2|36
1721748530000|2024-07-23 15:28:50|2245.8|2245.5|2245.2|2244.9|2245.9|2245.6|2245.2|2244.9|38
1721748540000|2024-07-23 15:29:00|2245.3|2245|2244.4|2244.1|2245.5|2245.2|2244.4|2244.1|48
1721748550000|2024-07-23 15:29:10|2244.3|2244|2244.4|2244.1|2244.8|2244.5|2244.3|2244|90
1721748560000|2024-07-23 15:29:20|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244|2243.7|21
1721748570000|2024-07-23 15:29:30|2244.3|2244|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|34
1721748580000|2024-07-23 15:29:40|2243.8|2243.5|2244.3|2244|2244.4|2244.1|2243.8|2243.5|26
1721748590000|2024-07-23 15:29:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|44
1721748600000|2024-07-23 15:30:00|2244.3|2244|2244.7|2244.4|2245|2244.7|2244.2|2243.9|81
1721748610000|2024-07-23 15:30:10|2244.8|2244.5|2244.1|2243.8|2244.9|2244.6|2244.1|2243.8|27
1721748620000|2024-07-23 15:30:20|2244.3|2244|2244.6|2244.3|2245.1|2244.8|2244.2|2243.9|83
1721748630000|2024-07-23 15:30:30|2244.5|2244.2|2244.6|2244.3|2244.9|2244.6|2244.2|2243.9|38
1721748640000|2024-07-23 15:30:40|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|28
1721748650000|2024-07-23 15:30:50|2244.7|2244.4|2245.4|2245.1|2245.4|2245.1|2244.7|2244.4|18
1721748660000|2024-07-23 15:31:00|2245.3|2245|2245.8|2245.5|2245.9|2245.6|2245.3|2245|78
1721748670000|2024-07-23 15:31:10|2245.9|2245.6|2244.8|2244.5|2245.9|2245.6|2244.6|2244.3|28
1721748680000|2024-07-23 15:31:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|41
1721748690000|2024-07-23 15:31:30|2244.9|2244.6|2245.9|2245.6|2245.9|2245.6|2244.9|2244.6|21
1721748700000|2024-07-23 15:31:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|20
1721748710000|2024-07-23 15:31:50|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|70
1721748720000|2024-07-23 15:32:00|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|48
1721748730000|2024-07-23 15:32:10|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.6|2246.3|70
1721748740000|2024-07-23 15:32:20|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.6|2246.3|34
1721748750000|2024-07-23 15:32:30|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.7|2246.4|30
1721748760000|2024-07-23 15:32:40|2246.7|2246.4|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|21
1721748770000|2024-07-23 15:32:50|2246.3|2246|2246.3|2246|2246.6|2246.3|2246.2|2245.9|26
1721748780000|2024-07-23 15:33:00|2246.2|2245.9|2245.9|2245.6|2246.4|2246.1|2245.8|2245.5|29
1721748790000|2024-07-23 15:33:10|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.5|2245.2|13
1721748800000|2024-07-23 15:33:20|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.3|2245|10
1721748810000|2024-07-23 15:33:30|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|34
1721748820000|2024-07-23 15:33:40|2245|2244.7|2246.1|2245.8|2246.1|2245.8|2245|2244.7|8
1721748830000|2024-07-23 15:33:50|2245.9|2245.6|2246.6|2246.3|2246.6|2246.3|2245.9|2245.6|41
1721748840000|2024-07-23 15:34:00|2246.7|2246.4|2246.9|2246.6|2247|2246.7|2246.6|2246.3|40
1721748850000|2024-07-23 15:34:10|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|44
1721748860000|2024-07-23 15:34:20|2247.5|2247.2|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|76
1721748870000|2024-07-23 15:34:30|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.1|2246.8|26
1721748880000|2024-07-23 15:34:40|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|40
1721748890000|2024-07-23 15:34:50|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|38
1721748900000|2024-07-23 15:35:00|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|48
1721748910000|2024-07-23 15:35:10|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|24
1721748920000|2024-07-23 15:35:20|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.8|2247.5|154
1721748930000|2024-07-23 15:35:30|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2247.9|2247.6|40
1721748940000|2024-07-23 15:35:40|2248.1|2247.8|2248.3|2248|2248.5|2248.2|2248|2247.7|80
1721748950000|2024-07-23 15:35:50|2248.4|2248.1|2247.2|2246.9|2248.4|2248.1|2247.2|2246.9|55
1721748960000|2024-07-23 15:36:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247|2246.7|43
1721748970000|2024-07-23 15:36:10|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2246.7|2246.4|59
1721748980000|2024-07-23 15:36:20|2247|2246.7|2246.5|2246.2|2247.1|2246.8|2246.5|2246.2|50
1721748990000|2024-07-23 15:36:30|2246.7|2246.4|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|46
1721749000000|2024-07-23 15:36:40|2246.6|2246.3|2246|2245.7|2247.3|2247|2245.9|2245.6|17
1721749010000|2024-07-23 15:36:50|2246.1|2245.8|2246.2|2245.9|2246.4|2246.1|2246|2245.7|18
1721749020000|2024-07-23 15:37:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|27
1721749030000|2024-07-23 15:37:10|2246|2245.7|2245.4|2245.1|2246|2245.7|2245.4|2245.1|93
1721749040000|2024-07-23 15:37:20|2245.3|2245|2245.7|2245.4|2245.9|2245.6|2245.1|2244.8|30
1721749050000|2024-07-23 15:37:30|2245.6|2245.3|2245.3|2245|2245.7|2245.4|2245.2|2244.9|18
1721749060000|2024-07-23 15:37:40|2245.2|2244.9|2245.1|2244.8|2245.5|2245.2|2245|2244.7|27
1721749070000|2024-07-23 15:37:50|2245|2244.7|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|34
1721749080000|2024-07-23 15:38:00|2244.9|2244.6|2245.5|2245.2|2245.6|2245.3|2244.8|2244.5|80
1721749090000|2024-07-23 15:38:10|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|24
1721749100000|2024-07-23 15:38:20|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|15
1721749110000|2024-07-23 15:38:30|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.5|2245.2|36
1721749120000|2024-07-23 15:38:40|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|23
1721749130000|2024-07-23 15:38:50|2246.5|2246.2|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|24
1721749140000|2024-07-23 15:39:00|2246|2245.7|2245.4|2245.1|2246|2245.7|2245.1|2244.8|49
1721749150000|2024-07-23 15:39:10|2245.5|2245.2|2245.7|2245.4|2245.9|2245.6|2245.2|2244.9|13
1721749160000|2024-07-23 15:39:20|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.7|2245.4|4
1721749170000|2024-07-23 15:39:30|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|14
1721749180000|2024-07-23 15:39:40|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246|2245.7|47
1721749190000|2024-07-23 15:39:50|2246.2|2245.9|2246.7|2246.4|2246.8|2246.5|2246.2|2245.9|37
1721749200000|2024-07-23 15:40:00|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|36
1721749210000|2024-07-23 15:40:10|2247.1|2246.8|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|83
1721749220000|2024-07-23 15:40:20|2246.6|2246.3|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|28
1721749230000|2024-07-23 15:40:30|2246.1|2245.8|2246.2|2245.9|2246.5|2246.2|2246|2245.7|21
1721749240000|2024-07-23 15:40:40|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.8|2245.5|49
1721749250000|2024-07-23 15:40:50|2246|2245.7|2246.3|2246|2246.4|2246.1|2246|2245.7|10
1721749260000|2024-07-23 15:41:00|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|15
1721749270000|2024-07-23 15:41:10|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|18
1721749280000|2024-07-23 15:41:20|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|19
1721749290000|2024-07-23 15:41:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|24
1721749300000|2024-07-23 15:41:40|2247.2|2246.9|2247|2246.7|2247.3|2247|2247|2246.7|28
1721749310000|2024-07-23 15:41:50|2246.9|2246.6|2247.2|2246.9|2247.3|2247|2246.8|2246.5|31
1721749320000|2024-07-23 15:42:00|2247.3|2247|2246.7|2246.4|2247.4|2247.1|2246.7|2246.4|35
1721749330000|2024-07-23 15:42:10|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.5|2246.2|24
1721749340000|2024-07-23 15:42:20|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|16
1721749350000|2024-07-23 15:42:30|2247.2|2246.9|2247|2246.7|2247.3|2247|2247|2246.7|15
1721749360000|2024-07-23 15:42:40|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|11
1721749370000|2024-07-23 15:42:50|2246.8|2246.5|2247.6|2247.3|2247.7|2247.4|2246.8|2246.5|65
1721749380000|2024-07-23 15:43:00|2247.7|2247.4|2248.4|2248.1|2248.5|2248.2|2247.7|2247.4|139
1721749390000|2024-07-23 15:43:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|28
1721749400000|2024-07-23 15:43:20|2248.4|2248.1|2248.7|2248.4|2248.8|2248.5|2248.3|2248|95
1721749410000|2024-07-23 15:43:30|2248.8|2248.5|2249.3|2249|2249.4|2249.1|2248.8|2248.5|108
1721749420000|2024-07-23 15:43:40|2249.2|2248.9|2249.8|2249.5|2249.9|2249.6|2249.2|2248.9|87
1721749430000|2024-07-23 15:43:50|2249.9|2249.6|2249.2|2248.9|2249.9|2249.6|2248.9|2248.6|117
1721749440000|2024-07-23 15:44:00|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|36
1721749450000|2024-07-23 15:44:10|2248.8|2248.5|2249.4|2249.1|2249.4|2249.1|2248.6|2248.3|110
1721749460000|2024-07-23 15:44:20|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249|2248.7|38
1721749470000|2024-07-23 15:44:30|2249.3|2249|2249.3|2249|2249.3|2249|2248.7|2248.4|74
1721749480000|2024-07-23 15:44:40|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2249.4|2249.1|63
1721749490000|2024-07-23 15:44:50|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|86
1721749500000|2024-07-23 15:45:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.3|2249|99
1721749510000|2024-07-23 15:45:10|2250|2249.7|2250.1|2249.8|2250.3|2250|2249.9|2249.6|59
1721749520000|2024-07-23 15:45:20|2249.9|2249.6|2249.3|2249|2250|2249.7|2249.1|2248.8|78
1721749530000|2024-07-23 15:45:30|2249.2|2248.9|2248.2|2247.9|2249.2|2248.9|2247.9|2247.6|100
1721749540000|2024-07-23 15:45:40|2248.1|2247.8|2248.4|2248.1|2248.8|2248.5|2248.1|2247.8|75
1721749550000|2024-07-23 15:45:50|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|24
1721749560000|2024-07-23 15:46:00|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2247.8|2247.5|84
1721749570000|2024-07-23 15:46:10|2247.9|2247.6|2246.5|2246.2|2247.9|2247.6|2246.3|2246|130
1721749580000|2024-07-23 15:46:20|2246.4|2246.1|2248|2247.7|2248.2|2247.9|2246.3|2246|68
1721749590000|2024-07-23 15:46:30|2247.9|2247.6|2249.5|2249.2|2249.5|2249.2|2247.9|2247.6|61
1721749600000|2024-07-23 15:46:40|2249.4|2249.1|2248.5|2248.2|2249.4|2249.1|2248.5|2248.2|76
1721749610000|2024-07-23 15:46:50|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.1|2247.8|18
1721749620000|2024-07-23 15:47:00|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.3|2248|31
1721749630000|2024-07-23 15:47:10|2248.7|2248.4|2249.1|2248.8|2249.2|2248.9|2248.5|2248.2|38
1721749640000|2024-07-23 15:47:20|2249|2248.7|2248|2247.7|2249.1|2248.8|2248|2247.7|55
1721749650000|2024-07-23 15:47:30|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.4|2247.1|59
1721749660000|2024-07-23 15:47:40|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.7|2247.4|48
1721749670000|2024-07-23 15:47:50|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.5|2247.2|52
1721749680000|2024-07-23 15:48:00|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|32
1721749690000|2024-07-23 15:48:10|2248|2247.7|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|25
1721749700000|2024-07-23 15:48:20|2248.1|2247.8|2248.1|2247.8|2248.5|2248.2|2247.9|2247.6|31
1721749710000|2024-07-23 15:48:30|2248.2|2247.9|2247.5|2247.2|2248.3|2248|2247.4|2247.1|69
1721749720000|2024-07-23 15:48:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.3|2247|288
1721749730000|2024-07-23 15:48:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|40
1721749740000|2024-07-23 15:49:00|2247.4|2247.1|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|117
1721749750000|2024-07-23 15:49:10|2247.4|2247.1|2246.8|2246.5|2247.5|2247.2|2246.5|2246.2|68
1721749760000|2024-07-23 15:49:20|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.9|2246.6|13
1721749770000|2024-07-23 15:49:30|2246.9|2246.6|2247|2246.7|2247.7|2247.4|2246.7|2246.4|40
1721749780000|2024-07-23 15:49:40|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2247.1|2246.8|3
1721749790000|2024-07-23 15:49:50|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|4
1721749800000|2024-07-23 15:50:00|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.2|2246.9|32
1721749810000|2024-07-23 15:50:10|2247.8|2247.5|2246.6|2246.3|2247.8|2247.5|2246.6|2246.3|19
1721749820000|2024-07-23 15:50:20|2246.7|2246.4|2246.5|2246.2|2247.1|2246.8|2246.1|2245.8|75
1721749830000|2024-07-23 15:50:30|2246.6|2246.3|2247|2246.7|2247.3|2247|2246.5|2246.2|39
1721749840000|2024-07-23 15:50:40|2247.2|2246.9|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|43
1721749850000|2024-07-23 15:50:50|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|6
1721749860000|2024-07-23 15:51:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.4|2246.1|21
1721749870000|2024-07-23 15:51:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.2|2245.9|28
1721749880000|2024-07-23 15:51:20|2246.8|2246.5|2245.6|2245.3|2246.9|2246.6|2245.6|2245.3|40
1721749890000|2024-07-23 15:51:30|2245.5|2245.2|2245.1|2244.8|2245.6|2245.3|2245|2244.7|106
1721749900000|2024-07-23 15:51:40|2245|2244.7|2244.9|2244.6|2245.2|2244.9|2244.4|2244.1|225
1721749910000|2024-07-23 15:51:50|2245|2244.7|2245.2|2244.9|2245.5|2245.2|2244.8|2244.5|25
1721749920000|2024-07-23 15:52:00|2245.3|2245|2244.8|2244.5|2245.5|2245.2|2244.8|2244.5|46
1721749930000|2024-07-23 15:52:10|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|30
1721749940000|2024-07-23 15:52:20|2245.3|2245|2246.1|2245.8|2246.2|2245.9|2245.2|2244.9|48
1721749950000|2024-07-23 15:52:30|2246.2|2245.9|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|133
1721749960000|2024-07-23 15:52:40|2246.3|2246|2246|2245.7|2246.4|2246.1|2245.7|2245.4|22
1721749970000|2024-07-23 15:52:50|2246.1|2245.8|2246|2245.7|2246.4|2246.1|2245.9|2245.6|32
1721749980000|2024-07-23 15:53:00|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.3|2245|27
1721749990000|2024-07-23 15:53:10|2245.4|2245.1|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|11
1721750000000|2024-07-23 15:53:20|2245|2244.7|2245.3|2245|2245.3|2245|2244.6|2244.3|23
1721750010000|2024-07-23 15:53:30|2245.4|2245.1|2245|2244.7|2245.7|2245.4|2244.9|2244.6|17
1721750020000|2024-07-23 15:53:40|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245|2244.7|27
1721750030000|2024-07-23 15:53:50|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|14
1721750040000|2024-07-23 15:54:00|2245.3|2245|2245.1|2244.8|2245.7|2245.4|2245|2244.7|20
1721750050000|2024-07-23 15:54:10|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.8|2244.5|19
1721750060000|2024-07-23 15:54:20|2244.9|2244.6|2245.3|2245|2245.4|2245.1|2244.8|2244.5|17
1721750070000|2024-07-23 15:54:30|2245.5|2245.2|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|29
1721750080000|2024-07-23 15:54:40|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|36
1721750090000|2024-07-23 15:54:50|2246.5|2246.2|2246.3|2246|2246.6|2246.3|2246.2|2245.9|39
1721750100000|2024-07-23 15:55:00|2246.2|2245.9|2246.4|2246.1|2246.6|2246.3|2246|2245.7|16
1721750110000|2024-07-23 15:55:10|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.1|2245.8|15
1721750120000|2024-07-23 15:55:20|2246.4|2246.1|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|37
1721750130000|2024-07-23 15:55:30|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.2|2245.9|22
1721750140000|2024-07-23 15:55:40|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|26
1721750150000|2024-07-23 15:55:50|2246.4|2246.1|2247.5|2247.2|2247.5|2247.2|2246.4|2246.1|320
1721750160000|2024-07-23 15:56:00|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.3|2247|22
1721750170000|2024-07-23 15:56:10|2247.5|2247.2|2247.1|2246.8|2247.7|2247.4|2247.1|2246.8|36
1721750180000|2024-07-23 15:56:20|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.6|2246.3|23
1721750190000|2024-07-23 15:56:30|2247|2246.7|2245.4|2245.1|2247|2246.7|2245.2|2244.9|69
1721750200000|2024-07-23 15:56:40|2245.3|2245|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|29
1721750210000|2024-07-23 15:56:50|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.6|2244.3|72
1721750220000|2024-07-23 15:57:00|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.3|2244|43
1721750230000|2024-07-23 15:57:10|2245|2244.7|2244.3|2244|2245|2244.7|2244.3|2244|21
1721750240000|2024-07-23 15:57:20|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|15
1721750250000|2024-07-23 15:57:30|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.2|2243.9|37
1721750260000|2024-07-23 15:57:40|2244.3|2244|2244.5|2244.2|2245|2244.7|2244.3|2244|33
1721750270000|2024-07-23 15:57:50|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.1|2243.8|36
1721750280000|2024-07-23 15:58:00|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.6|2244.3|37
1721750290000|2024-07-23 15:58:10|2244.8|2244.5|2245.5|2245.2|2245.5|2245.2|2244.8|2244.5|22
1721750300000|2024-07-23 15:58:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|48
1721750310000|2024-07-23 15:58:30|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|15
1721750320000|2024-07-23 15:58:40|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|9
1721750330000|2024-07-23 15:58:50|2245.5|2245.2|2246|2245.7|2246.1|2245.8|2245.5|2245.2|11
1721750340000|2024-07-23 15:59:00|2245.9|2245.6|2246.2|2245.9|2246.3|2246|2245.9|2245.6|13
1721750350000|2024-07-23 15:59:10|2246.1|2245.8|2246.5|2246.2|2246.6|2246.3|2246.1|2245.8|22
1721750360000|2024-07-23 15:59:20|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|30
1721750370000|2024-07-23 15:59:30|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|67
1721750380000|2024-07-23 15:59:40|2246.4|2246.1|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|16
1721750390000|2024-07-23 15:59:50|2246.2|2245.9|2246.3|2246|2246.5|2246.2|2246.1|2245.8|43
1721750400000|2024-07-23 16:00:00|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.1|2245.8|99
1721750410000|2024-07-23 16:00:10|2246.8|2246.5|2246.7|2246.4|2247|2246.7|2246.7|2246.4|27
1721750420000|2024-07-23 16:00:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.7|2246.4|27
1721750430000|2024-07-23 16:00:30|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247|2246.7|22
1721750440000|2024-07-23 16:00:40|2247.6|2247.3|2247.9|2247.6|2248|2247.7|2247.5|2247.2|36
1721750450000|2024-07-23 16:00:50|2248|2247.7|2248.1|2247.8|2248.3|2248|2248|2247.7|28
1721750460000|2024-07-23 16:01:00|2248|2247.7|2248.3|2248|2248.3|2248|2247.8|2247.5|29
1721750470000|2024-07-23 16:01:10|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248|2247.7|53
1721750480000|2024-07-23 16:01:20|2248.6|2248.3|2247.6|2247.3|2248.7|2248.4|2247.5|2247.2|88
1721750490000|2024-07-23 16:01:30|2247.5|2247.2|2247.6|2247.3|2248.1|2247.8|2247.4|2247.1|34
1721750500000|2024-07-23 16:01:40|2247.7|2247.4|2247.9|2247.6|2248.1|2247.8|2247.5|2247.2|10
1721750510000|2024-07-23 16:01:50|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.6|2247.3|40
1721750520000|2024-07-23 16:02:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|35
1721750530000|2024-07-23 16:02:10|2248|2247.7|2247.2|2246.9|2248.1|2247.8|2247.2|2246.9|30
1721750540000|2024-07-23 16:02:20|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2247.1|2246.8|8
1721750550000|2024-07-23 16:02:30|2247.9|2247.6|2248.3|2248|2248.5|2248.2|2247.7|2247.4|69
1721750560000|2024-07-23 16:02:40|2248.2|2247.9|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|14
1721750570000|2024-07-23 16:02:50|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|8
1721750580000|2024-07-23 16:03:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|21
1721750590000|2024-07-23 16:03:10|2248.3|2248|2248|2247.7|2248.4|2248.1|2247.9|2247.6|18
1721750600000|2024-07-23 16:03:20|2248.4|2248.1|2248.4|2248.1|2249|2248.7|2248.4|2248.1|43
1721750610000|2024-07-23 16:03:30|2248.5|2248.2|2248.4|2248.1|2248.6|2248.3|2248.3|2248|45
1721750620000|2024-07-23 16:03:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.1|2247.8|103
1721750630000|2024-07-23 16:03:50|2248.2|2247.9|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|24
1721750640000|2024-07-23 16:04:00|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.1|2247.8|32
1721750650000|2024-07-23 16:04:10|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.2|2247.9|51
1721750660000|2024-07-23 16:04:20|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|21
1721750670000|2024-07-23 16:04:30|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|17
1721750680000|2024-07-23 16:04:40|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|25
1721750690000|2024-07-23 16:04:50|2248.4|2248.1|2249.1|2248.8|2249.1|2248.8|2248.3|2248|18
1721750700000|2024-07-23 16:05:00|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.7|2248.4|34
1721750710000|2024-07-23 16:05:10|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|20
1721750720000|2024-07-23 16:05:20|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.6|2248.3|49
1721750730000|2024-07-23 16:05:30|2248.8|2248.5|2247.5|2247.2|2248.9|2248.6|2247.5|2247.2|74
1721750740000|2024-07-23 16:05:40|2247.4|2247.1|2247|2246.7|2247.5|2247.2|2247|2246.7|38
1721750750000|2024-07-23 16:05:50|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|43
1721750760000|2024-07-23 16:06:00|2247|2246.7|2247.3|2247|2247.3|2247|2246.7|2246.4|95
1721750770000|2024-07-23 16:06:10|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.3|2247|25
1721750780000|2024-07-23 16:06:20|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2247|2246.7|16
1721750790000|2024-07-23 16:06:30|2247.4|2247.1|2246.8|2246.5|2247.5|2247.2|2246.8|2246.5|86
1721750800000|2024-07-23 16:06:40|2246.9|2246.6|2247.5|2247.2|2247.5|2247.2|2246.7|2246.4|23
1721750810000|2024-07-23 16:06:50|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|18
1721750820000|2024-07-23 16:07:00|2248.2|2247.9|2247.7|2247.4|2248.2|2247.9|2247.4|2247.1|27
1721750830000|2024-07-23 16:07:10|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.3|2247|19
1721750840000|2024-07-23 16:07:20|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|36
1721750850000|2024-07-23 16:07:30|2248|2247.7|2248.6|2248.3|2248.6|2248.3|2248|2247.7|14
1721750860000|2024-07-23 16:07:40|2248.7|2248.4|2248.9|2248.6|2249|2248.7|2248.6|2248.3|19
1721750870000|2024-07-23 16:07:50|2248.8|2248.5|2249.2|2248.9|2249.3|2249|2248.8|2248.5|42
1721750880000|2024-07-23 16:08:00|2249.3|2249|2248.6|2248.3|2249.3|2249|2248.5|2248.2|21
1721750890000|2024-07-23 16:08:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|8
1721750900000|2024-07-23 16:08:20|2248.6|2248.3|2249.3|2249|2249.3|2249|2248.6|2248.3|6
1721750910000|2024-07-23 16:08:30|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.6|2248.3|27
1721750920000|2024-07-23 16:08:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|9
1721750930000|2024-07-23 16:08:50|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|20
1721750940000|2024-07-23 16:09:00|2248.7|2248.4|2247.6|2247.3|2248.7|2248.4|2247.6|2247.3|34
1721750950000|2024-07-23 16:09:10|2247.5|2247.2|2248.7|2248.4|2248.7|2248.4|2247.5|2247.2|18
1721750960000|2024-07-23 16:09:20|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.2|2247.9|28
1721750970000|2024-07-23 16:09:30|2248.5|2248.2|2248|2247.7|2248.5|2248.2|2247.9|2247.6|22
1721750980000|2024-07-23 16:09:40|2247.9|2247.6|2248|2247.7|2248.2|2247.9|2247.9|2247.6|15
1721750990000|2024-07-23 16:09:50|2247.9|2247.6|2247.3|2247|2247.9|2247.6|2247.3|2247|71
1721751000000|2024-07-23 16:10:00|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247|2246.7|41
1721751010000|2024-07-23 16:10:10|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|24
1721751020000|2024-07-23 16:10:20|2247.1|2246.8|2247|2246.7|2247.4|2247.1|2246.9|2246.6|19
1721751030000|2024-07-23 16:10:30|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|25
1721751040000|2024-07-23 16:10:40|2247|2246.7|2246.6|2246.3|2247.2|2246.9|2246.5|2246.2|16
1721751050000|2024-07-23 16:10:50|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.4|2246.1|22
1721751060000|2024-07-23 16:11:00|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.8|2245.5|69
1721751070000|2024-07-23 16:11:10|2246.1|2245.8|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|18
1721751080000|2024-07-23 16:11:20|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.3|2245|21
1721751090000|2024-07-23 16:11:30|2245.4|2245.1|2246.2|2245.9|2246.5|2246.2|2245.3|2245|64
1721751100000|2024-07-23 16:11:40|2246.1|2245.8|2245.9|2245.6|2246.3|2246|2245.8|2245.5|15
1721751110000|2024-07-23 16:11:50|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|23
1721751120000|2024-07-23 16:12:00|2245.9|2245.6|2246.1|2245.8|2246.3|2246|2245.8|2245.5|10
1721751130000|2024-07-23 16:12:10|2246.3|2246|2245.5|2245.2|2246.5|2246.2|2245.5|2245.2|22
1721751140000|2024-07-23 16:12:20|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.3|2245|39
1721751150000|2024-07-23 16:12:30|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|12
1721751160000|2024-07-23 16:12:40|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.6|2245.3|11
1721751170000|2024-07-23 16:12:50|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.8|2245.5|10
1721751180000|2024-07-23 16:13:00|2245.9|2245.6|2245.3|2245|2245.9|2245.6|2245.2|2244.9|26
1721751190000|2024-07-23 16:13:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.1|2244.8|42
1721751200000|2024-07-23 16:13:20|2245.4|2245.1|2245.9|2245.6|2246.1|2245.8|2245.3|2245|12
1721751210000|2024-07-23 16:13:30|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|7
1721751220000|2024-07-23 16:13:40|2246|2245.7|2246.2|2245.9|2246.3|2246|2245.9|2245.6|10
1721751230000|2024-07-23 16:13:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|2
1721751240000|2024-07-23 16:14:00|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|32
1721751250000|2024-07-23 16:14:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|18
1721751260000|2024-07-23 16:14:20|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.7|2246.4|32
1721751270000|2024-07-23 16:14:30|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|14
1721751280000|2024-07-23 16:14:40|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.7|2246.4|22
1721751290000|2024-07-23 16:14:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|13
1721751300000|2024-07-23 16:15:00|2246.8|2246.5|2246.3|2246|2246.8|2246.5|2246.3|2246|34
1721751310000|2024-07-23 16:15:10|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|27
1721751320000|2024-07-23 16:15:20|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.8|2245.5|24
1721751330000|2024-07-23 16:15:30|2246.3|2246|2245.8|2245.5|2246.6|2246.3|2245.8|2245.5|35
1721751340000|2024-07-23 16:15:40|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|10
1721751350000|2024-07-23 16:15:50|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|68
1721751360000|2024-07-23 16:16:00|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.3|2245|32
1721751370000|2024-07-23 16:16:10|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|39
1721751380000|2024-07-23 16:16:20|2245.6|2245.3|2245.5|2245.2|2246|2245.7|2245.5|2245.2|30
1721751390000|2024-07-23 16:16:30|2245.7|2245.4|2246.3|2246|2246.4|2246.1|2245.4|2245.1|44
1721751400000|2024-07-23 16:16:40|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2245.9|2245.6|17
1721751410000|2024-07-23 16:16:50|2246.1|2245.8|2246.4|2246.1|2246.6|2246.3|2246.1|2245.8|64
1721751420000|2024-07-23 16:17:00|2246.3|2246|2245.6|2245.3|2246.3|2246|2245.6|2245.3|33
1721751430000|2024-07-23 16:17:10|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.5|2245.2|36
1721751440000|2024-07-23 16:17:20|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|18
1721751450000|2024-07-23 16:17:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|60
1721751460000|2024-07-23 16:17:40|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|27
1721751470000|2024-07-23 16:17:50|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|28
1721751480000|2024-07-23 16:18:00|2245.8|2245.5|2245.2|2244.9|2245.8|2245.5|2245.2|2244.9|34
1721751490000|2024-07-23 16:18:10|2245.3|2245|2245.8|2245.5|2246|2245.7|2245.3|2245|19
1721751500000|2024-07-23 16:18:20|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|14
1721751510000|2024-07-23 16:18:30|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|22
1721751520000|2024-07-23 16:18:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|10
1721751530000|2024-07-23 16:18:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|22
1721751540000|2024-07-23 16:19:00|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2245|2244.7|48
1721751550000|2024-07-23 16:19:10|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|46
1721751560000|2024-07-23 16:19:20|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|14
1721751570000|2024-07-23 16:19:30|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245|2244.7|7
1721751580000|2024-07-23 16:19:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|13
1721751590000|2024-07-23 16:19:50|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.7|2244.4|15
1721751600000|2024-07-23 16:20:00|2244.9|2244.6|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|19
1721751610000|2024-07-23 16:20:10|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|8
1721751620000|2024-07-23 16:20:20|2244.9|2244.6|2245|2244.7|2245.2|2244.9|2244.9|2244.6|18
1721751630000|2024-07-23 16:20:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|25
1721751640000|2024-07-23 16:20:40|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.5|2244.2|18
1721751650000|2024-07-23 16:20:50|2244.5|2244.2|2244.9|2244.6|2245.2|2244.9|2244.5|2244.2|22
1721751660000|2024-07-23 16:21:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.7|2244.4|12
1721751670000|2024-07-23 16:21:10|2244.7|2244.4|2244.8|2244.5|2245|2244.7|2244.6|2244.3|20
1721751680000|2024-07-23 16:21:20|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|32
1721751690000|2024-07-23 16:21:30|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.3|2244|29
1721751700000|2024-07-23 16:21:40|2244.1|2243.8|2243|2242.7|2244.1|2243.8|2243|2242.7|91
1721751710000|2024-07-23 16:21:50|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|35
1721751720000|2024-07-23 16:22:00|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.5|2242.2|40
1721751730000|2024-07-23 16:22:10|2242.5|2242.2|2242.7|2242.4|2243.1|2242.8|2242.5|2242.2|49
1721751740000|2024-07-23 16:22:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2241.6|2241.3|81
1721751750000|2024-07-23 16:22:30|2242.7|2242.4|2242.2|2241.9|2242.7|2242.4|2242.1|2241.8|157
1721751760000|2024-07-23 16:22:40|2242.3|2242|2241.6|2241.3|2242.4|2242.1|2241.6|2241.3|52
1721751770000|2024-07-23 16:22:50|2241.5|2241.2|2241.3|2241|2241.6|2241.3|2241.1|2240.8|64
1721751780000|2024-07-23 16:23:00|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.4|2241.1|83
1721751790000|2024-07-23 16:23:10|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|46
1721751800000|2024-07-23 16:23:20|2241.5|2241.2|2242|2241.7|2242.1|2241.8|2241.5|2241.2|27
1721751810000|2024-07-23 16:23:30|2242.1|2241.8|2239.3|2239|2242.2|2241.9|2239.2|2238.9|750
1721751820000|2024-07-23 16:23:40|2239.6|2239.3|2240.6|2240.3|2240.7|2240.4|2239.6|2239.3|95
1721751830000|2024-07-23 16:23:50|2240.4|2240.1|2240|2239.7|2240.7|2240.4|2239.7|2239.4|90
1721751840000|2024-07-23 16:24:00|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2239.8|2239.5|75
1721751850000|2024-07-23 16:24:10|2239.9|2239.6|2240.3|2240|2240.7|2240.4|2239.7|2239.4|66
1721751860000|2024-07-23 16:24:20|2240.2|2239.9|2239|2238.7|2240.2|2239.9|2238.8|2238.5|105
1721751870000|2024-07-23 16:24:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.5|2238.2|114
1721751880000|2024-07-23 16:24:40|2239.2|2238.9|2239.3|2239|2239.6|2239.3|2238.8|2238.5|46
1721751890000|2024-07-23 16:24:50|2239.4|2239.1|2239|2238.7|2239.6|2239.3|2238.8|2238.5|43
1721751900000|2024-07-23 16:25:00|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.6|2238.3|65
1721751910000|2024-07-23 16:25:10|2239|2238.7|2239.6|2239.3|2239.7|2239.4|2238.8|2238.5|53
1721751920000|2024-07-23 16:25:20|2239.8|2239.5|2240.8|2240.5|2240.8|2240.5|2239.6|2239.3|98
1721751930000|2024-07-23 16:25:30|2240.9|2240.6|2240.5|2240.2|2241|2240.7|2239.7|2239.4|170
1721751940000|2024-07-23 16:25:40|2240.7|2240.4|2239.3|2239|2240.7|2240.4|2239.3|2239|132
1721751950000|2024-07-23 16:25:50|2239.2|2238.9|2239.1|2238.8|2239.6|2239.3|2239|2238.7|103
1721751960000|2024-07-23 16:26:00|2239.2|2238.9|2239|2238.7|2239.3|2239|2238.3|2238|92
1721751970000|2024-07-23 16:26:10|2239.1|2238.8|2239.7|2239.4|2239.8|2239.5|2239.1|2238.8|51
1721751980000|2024-07-23 16:26:20|2239.8|2239.5|2240.6|2240.3|2240.6|2240.3|2239.7|2239.4|56
1721751990000|2024-07-23 16:26:30|2240.7|2240.4|2241.3|2241|2241.4|2241.1|2240.6|2240.3|81
1721752000000|2024-07-23 16:26:40|2241.4|2241.1|2240.8|2240.5|2241.4|2241.1|2240.7|2240.4|59
1721752010000|2024-07-23 16:26:50|2240.7|2240.4|2241.5|2241.2|2241.5|2241.2|2240.6|2240.3|22
1721752020000|2024-07-23 16:27:00|2241.4|2241.1|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|46
1721752030000|2024-07-23 16:27:10|2242|2241.7|2241.3|2241|2242|2241.7|2241.3|2241|26
1721752040000|2024-07-23 16:27:20|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|12
1721752050000|2024-07-23 16:27:30|2241.8|2241.5|2242.5|2242.2|2242.5|2242.2|2241.8|2241.5|37
1721752060000|2024-07-23 16:27:40|2242.6|2242.3|2242.4|2242.1|2242.8|2242.5|2242.3|2242|32
1721752070000|2024-07-23 16:27:50|2242.3|2242|2242.6|2242.3|2243.1|2242.8|2242.3|2242|40
1721752080000|2024-07-23 16:28:00|2242.5|2242.2|2242.3|2242|2242.8|2242.5|2242.3|2242|54
1721752090000|2024-07-23 16:28:10|2242.4|2242.1|2241.2|2240.9|2242.4|2242.1|2240.5|2240.2|328
1721752100000|2024-07-23 16:28:20|2241.4|2241.1|2240.5|2240.2|2241.4|2241.1|2240.4|2240.1|45
1721752110000|2024-07-23 16:28:30|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2239.9|2239.6|39
1721752120000|2024-07-23 16:28:40|2240.1|2239.8|2241.2|2240.9|2241.2|2240.9|2240.1|2239.8|43
1721752130000|2024-07-23 16:28:50|2241.1|2240.8|2241.1|2240.8|2241.4|2241.1|2241|2240.7|10
1721752140000|2024-07-23 16:29:00|2241.2|2240.9|2241.7|2241.4|2241.8|2241.5|2241.1|2240.8|47
1721752150000|2024-07-23 16:29:10|2241.8|2241.5|2241.4|2241.1|2242|2241.7|2241|2240.7|44
1721752160000|2024-07-23 16:29:20|2241.8|2241.5|2242.1|2241.8|2242.3|2242|2241.7|2241.4|35
1721752170000|2024-07-23 16:29:30|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|19
1721752180000|2024-07-23 16:29:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|14
1721752190000|2024-07-23 16:29:50|2242.2|2241.9|2242|2241.7|2242.6|2242.3|2242|2241.7|18
1721752200000|2024-07-23 16:30:00|2242.1|2241.8|2241.1|2240.8|2242.1|2241.8|2241|2240.7|31
1721752210000|2024-07-23 16:30:10|2241|2240.7|2240.2|2239.9|2241.2|2240.9|2240.2|2239.9|71
1721752220000|2024-07-23 16:30:20|2240.3|2240|2239.7|2239.4|2240.3|2240|2239.4|2239.1|70
1721752230000|2024-07-23 16:30:30|2239.8|2239.5|2238.7|2238.4|2239.9|2239.6|2238.7|2238.4|55
1721752240000|2024-07-23 16:30:40|2238.8|2238.5|2238.6|2238.3|2239.5|2239.2|2238.3|2238|55
1721752250000|2024-07-23 16:30:50|2238.5|2238.2|2238.1|2237.8|2238.7|2238.4|2238.1|2237.8|63
1721752260000|2024-07-23 16:31:00|2238.2|2237.9|2237.8|2237.5|2238.4|2238.1|2237.7|2237.4|133
1721752270000|2024-07-23 16:31:10|2238.1|2237.8|2239.3|2239|2239.3|2239|2238.1|2237.8|47
1721752280000|2024-07-23 16:31:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2238.5|2238.2|113
1721752290000|2024-07-23 16:31:30|2239.4|2239.1|2239.8|2239.5|2239.9|2239.6|2239.3|2239|21
1721752300000|2024-07-23 16:31:40|2239.7|2239.4|2240|2239.7|2240.4|2240.1|2239.3|2239|36
1721752310000|2024-07-23 16:31:50|2240.1|2239.8|2240|2239.7|2240.6|2240.3|2239.8|2239.5|41
1721752320000|2024-07-23 16:32:00|2239.9|2239.6|2240.1|2239.8|2240.7|2240.4|2239.9|2239.6|45
1721752330000|2024-07-23 16:32:10|2240|2239.7|2240.4|2240.1|2240.6|2240.3|2239.9|2239.6|16
1721752340000|2024-07-23 16:32:20|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|8
1721752350000|2024-07-23 16:32:30|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|15
1721752360000|2024-07-23 16:32:40|2241|2240.7|2241.3|2241|2241.5|2241.2|2240.9|2240.6|17
1721752370000|2024-07-23 16:32:50|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2240.9|2240.6|28
1721752380000|2024-07-23 16:33:00|2241.2|2240.9|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|30
1721752390000|2024-07-23 16:33:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.3|2240|24
1721752400000|2024-07-23 16:33:20|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|10
1721752410000|2024-07-23 16:33:30|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.6|2239.3|43
1721752420000|2024-07-23 16:33:40|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|15
1721752430000|2024-07-23 16:33:50|2239.9|2239.6|2240.4|2240.1|2240.4|2240.1|2239.6|2239.3|11
1721752440000|2024-07-23 16:34:00|2240.5|2240.2|2239.5|2239.2|2240.7|2240.4|2239.4|2239.1|30
1721752450000|2024-07-23 16:34:10|2239.6|2239.3|2240.2|2239.9|2240.5|2240.2|2239.6|2239.3|18
1721752460000|2024-07-23 16:34:20|2240.1|2239.8|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|11
1721752470000|2024-07-23 16:34:30|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|15
1721752480000|2024-07-23 16:34:40|2239.5|2239.2|2239.9|2239.6|2240|2239.7|2239.3|2239|6
1721752490000|2024-07-23 16:34:50|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.4|2239.1|16
1721752500000|2024-07-23 16:35:00|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.6|2239.3|20
1721752510000|2024-07-23 16:35:10|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2240|2239.7|15
1721752520000|2024-07-23 16:35:20|2240.4|2240.1|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|9
1721752530000|2024-07-23 16:35:30|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|12
1721752540000|2024-07-23 16:35:40|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|12
1721752550000|2024-07-23 16:35:50|2241|2240.7|2241.5|2241.2|2241.6|2241.3|2240.8|2240.5|31
1721752560000|2024-07-23 16:36:00|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|28
1721752570000|2024-07-23 16:36:10|2240.8|2240.5|2239.7|2239.4|2240.8|2240.5|2239.7|2239.4|23
1721752580000|2024-07-23 16:36:20|2239.6|2239.3|2239.5|2239.2|2240|2239.7|2239.5|2239.2|22
1721752590000|2024-07-23 16:36:30|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|31
1721752600000|2024-07-23 16:36:40|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239|2238.7|25
1721752610000|2024-07-23 16:36:50|2239.4|2239.1|2239.9|2239.6|2240|2239.7|2239.4|2239.1|15
1721752620000|2024-07-23 16:37:00|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|32
1721752630000|2024-07-23 16:37:10|2240.2|2239.9|2240.7|2240.4|2240.8|2240.5|2240.1|2239.8|19
1721752640000|2024-07-23 16:37:20|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|14
1721752650000|2024-07-23 16:37:30|2240.9|2240.6|2240.3|2240|2241|2240.7|2240.3|2240|33
1721752660000|2024-07-23 16:37:40|2240.4|2240.1|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|18
1721752670000|2024-07-23 16:37:50|2240.8|2240.5|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|13
1721752680000|2024-07-23 16:38:00|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.4|2240.1|26
1721752690000|2024-07-23 16:38:10|2240.7|2240.4|2241.3|2241|2241.4|2241.1|2240.7|2240.4|22
1721752700000|2024-07-23 16:38:20|2241.4|2241.1|2240.7|2240.4|2241.6|2241.3|2240.7|2240.4|17
1721752710000|2024-07-23 16:38:30|2240.8|2240.5|2239.9|2239.6|2240.8|2240.5|2239.9|2239.6|28
1721752720000|2024-07-23 16:38:40|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2240|2239.7|11
1721752730000|2024-07-23 16:38:50|2240.3|2240|2240.7|2240.4|2241|2240.7|2240.3|2240|34
1721752740000|2024-07-23 16:39:00|2240.8|2240.5|2240.2|2239.9|2240.8|2240.5|2240.1|2239.8|22
1721752750000|2024-07-23 16:39:10|2240.3|2240|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|16
1721752760000|2024-07-23 16:39:20|2239.7|2239.4|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|18
1721752770000|2024-07-23 16:39:30|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|21
1721752780000|2024-07-23 16:39:40|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|10
1721752790000|2024-07-23 16:39:50|2239.3|2239|2240.2|2239.9|2240.3|2240|2239.3|2239|69
1721752800000|2024-07-23 16:40:00|2240.1|2239.8|2240.8|2240.5|2240.8|2240.5|2240|2239.7|53
1721752810000|2024-07-23 16:40:10|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|19
1721752820000|2024-07-23 16:40:20|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.6|2240.3|14
1721752830000|2024-07-23 16:40:30|2241.4|2241.1|2240.4|2240.1|2241.4|2241.1|2240.4|2240.1|26
1721752840000|2024-07-23 16:40:40|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.3|2240|21
1721752850000|2024-07-23 16:40:50|2241.1|2240.8|2242|2241.7|2242|2241.7|2241.1|2240.8|53
1721752860000|2024-07-23 16:41:00|2242.1|2241.8|2242.7|2242.4|2242.7|2242.4|2241.9|2241.6|73
1721752870000|2024-07-23 16:41:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.3|2242|51
1721752880000|2024-07-23 16:41:20|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|21
1721752890000|2024-07-23 16:41:30|2242.4|2242.1|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|26
1721752900000|2024-07-23 16:41:40|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|19
1721752910000|2024-07-23 16:41:50|2242.4|2242.1|2241.5|2241.2|2242.4|2242.1|2241.5|2241.2|25
1721752920000|2024-07-23 16:42:00|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.6|2240.3|53
1721752930000|2024-07-23 16:42:10|2241.3|2241|2241.3|2241|2241.7|2241.4|2241.2|2240.9|8
1721752940000|2024-07-23 16:42:20|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|15
1721752950000|2024-07-23 16:42:30|2241.6|2241.3|2241.8|2241.5|2242.1|2241.8|2241.5|2241.2|28
1721752960000|2024-07-23 16:42:40|2242|2241.7|2241.9|2241.6|2242.5|2242.2|2241.8|2241.5|29
1721752970000|2024-07-23 16:42:50|2242.1|2241.8|2242.6|2242.3|2242.6|2242.3|2242.1|2241.8|25
1721752980000|2024-07-23 16:43:00|2242.5|2242.2|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|50
1721752990000|2024-07-23 16:43:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|15
1721753000000|2024-07-23 16:43:20|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|14
1721753010000|2024-07-23 16:43:30|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.2|2241.9|18
1721753020000|2024-07-23 16:43:40|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|8
1721753030000|2024-07-23 16:43:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|26
1721753040000|2024-07-23 16:44:00|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|46
1721753050000|2024-07-23 16:44:10|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|32
1721753060000|2024-07-23 16:44:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|13
1721753070000|2024-07-23 16:44:30|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|16
1721753080000|2024-07-23 16:44:40|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|15
1721753090000|2024-07-23 16:44:50|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2242.1|2241.8|19
1721753100000|2024-07-23 16:45:00|2242.2|2241.9|2242.4|2242.1|2242.5|2242.2|2241.9|2241.6|24
1721753110000|2024-07-23 16:45:10|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242|2241.7|19
1721753120000|2024-07-23 16:45:20|2242.6|2242.3|2242.5|2242.2|2243|2242.7|2242.5|2242.2|40
1721753130000|2024-07-23 16:45:30|2242.3|2242|2241|2240.7|2242.3|2242|2241|2240.7|35
1721753140000|2024-07-23 16:45:40|2241.2|2240.9|2241|2240.7|2241.4|2241.1|2241|2240.7|32
1721753150000|2024-07-23 16:45:50|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.9|2240.6|21
1721753160000|2024-07-23 16:46:00|2241.3|2241|2241.6|2241.3|2241.7|2241.4|2240.9|2240.6|77
1721753170000|2024-07-23 16:46:10|2241.8|2241.5|2240.8|2240.5|2241.8|2241.5|2240.8|2240.5|28
1721753180000|2024-07-23 16:46:20|2241.1|2240.8|2240.7|2240.4|2241.3|2241|2240.6|2240.3|11
1721753190000|2024-07-23 16:46:30|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|14
1721753200000|2024-07-23 16:46:40|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.6|2240.3|8
1721753210000|2024-07-23 16:46:50|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|27
1721753220000|2024-07-23 16:47:00|2240.8|2240.5|2240.7|2240.4|2241|2240.7|2240.6|2240.3|58
1721753230000|2024-07-23 16:47:10|2240.8|2240.5|2240.7|2240.4|2241.4|2241.1|2240.7|2240.4|31
1721753240000|2024-07-23 16:47:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|8
1721753250000|2024-07-23 16:47:30|2240.7|2240.4|2241.3|2241|2241.4|2241.1|2240.6|2240.3|17
1721753260000|2024-07-23 16:47:40|2241.2|2240.9|2241.9|2241.6|2242.2|2241.9|2241|2240.7|34
1721753270000|2024-07-23 16:47:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|11
1721753280000|2024-07-23 16:48:00|2241.8|2241.5|2240.9|2240.6|2241.8|2241.5|2240.9|2240.6|18
1721753290000|2024-07-23 16:48:10|2241|2240.7|2241.2|2240.9|2241.3|2241|2240.8|2240.5|12
1721753300000|2024-07-23 16:48:20|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|2
1721753310000|2024-07-23 16:48:30|2241.7|2241.4|2242.3|2242|2242.3|2242|2241.6|2241.3|7
1721753320000|2024-07-23 16:48:40|2242.2|2241.9|2242.5|2242.2|2242.6|2242.3|2242.2|2241.9|17
1721753330000|2024-07-23 16:48:50|2242.4|2242.1|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|26
1721753340000|2024-07-23 16:49:00|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.2|2240.9|11
1721753350000|2024-07-23 16:49:10|2241.6|2241.3|2241.9|2241.6|2242|2241.7|2241.6|2241.3|53
1721753360000|2024-07-23 16:49:20|2242|2241.7|2242.3|2242|2242.3|2242|2241.9|2241.6|27
1721753370000|2024-07-23 16:49:30|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|34
1721753380000|2024-07-23 16:49:40|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.5|2241.2|23
1721753390000|2024-07-23 16:49:50|2241.9|2241.6|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|9
1721753400000|2024-07-23 16:50:00|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.2|2240.9|23
1721753410000|2024-07-23 16:50:10|2241.5|2241.2|2241.3|2241|2242.1|2241.8|2241.3|2241|20
1721753420000|2024-07-23 16:50:20|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.8|2240.5|17
1721753430000|2024-07-23 16:50:30|2240.8|2240.5|2240.1|2239.8|2240.8|2240.5|2240|2239.7|46
1721753440000|2024-07-23 16:50:40|2240.2|2239.9|2241.1|2240.8|2241.1|2240.8|2240.2|2239.9|47
1721753450000|2024-07-23 16:50:50|2241.2|2240.9|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|35
1721753460000|2024-07-23 16:51:00|2241.6|2241.3|2240.8|2240.5|2241.9|2241.6|2240.7|2240.4|18
1721753470000|2024-07-23 16:51:10|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|11
1721753480000|2024-07-23 16:51:20|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|16
1721753490000|2024-07-23 16:51:30|2241.3|2241|2241.3|2241|2241.6|2241.3|2240.8|2240.5|22
1721753500000|2024-07-23 16:51:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|2
1721753510000|2024-07-23 16:51:50|2241.3|2241|2241.9|2241.6|2241.9|2241.6|2241.3|2241|8
1721753520000|2024-07-23 16:52:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.6|2241.3|37
1721753530000|2024-07-23 16:52:10|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|12
1721753540000|2024-07-23 16:52:20|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|7
1721753550000|2024-07-23 16:52:30|2242.3|2242|2241.2|2240.9|2242.5|2242.2|2241.1|2240.8|119
1721753560000|2024-07-23 16:52:40|2241.4|2241.1|2240.6|2240.3|2241.4|2241.1|2240.6|2240.3|38
1721753570000|2024-07-23 16:52:50|2240.5|2240.2|2240.2|2239.9|2240.9|2240.6|2240.1|2239.8|110
1721753580000|2024-07-23 16:53:00|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|20
1721753590000|2024-07-23 16:53:10|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2239.9|2239.6|24
1721753600000|2024-07-23 16:53:20|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240|2239.7|16
1721753610000|2024-07-23 16:53:30|2240.1|2239.8|2239.5|2239.2|2240.1|2239.8|2239.5|2239.2|33
1721753620000|2024-07-23 16:53:40|2239.6|2239.3|2240|2239.7|2240.1|2239.8|2239.6|2239.3|12
1721753630000|2024-07-23 16:53:50|2239.9|2239.6|2239.5|2239.2|2240.1|2239.8|2239.4|2239.1|65
1721753640000|2024-07-23 16:54:00|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239|2238.7|46
1721753650000|2024-07-23 16:54:10|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2239.3|2239|19
1721753660000|2024-07-23 16:54:20|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|7
1721753670000|2024-07-23 16:54:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|37
1721753680000|2024-07-23 16:54:40|2239.8|2239.5|2240.3|2240|2240.3|2240|2239.7|2239.4|26
1721753690000|2024-07-23 16:54:50|2240.2|2239.9|2240.3|2240|2240.6|2240.3|2240.2|2239.9|18
1721753700000|2024-07-23 16:55:00|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240|2239.7|32
1721753710000|2024-07-23 16:55:10|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|14
1721753720000|2024-07-23 16:55:20|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2240.3|2240|10
1721753730000|2024-07-23 16:55:30|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|19
1721753740000|2024-07-23 16:55:40|2240.6|2240.3|2241.3|2241|2241.3|2241|2240.5|2240.2|16
1721753750000|2024-07-23 16:55:50|2241.2|2240.9|2241|2240.7|2241.3|2241|2240.9|2240.6|16
1721753760000|2024-07-23 16:56:00|2240.9|2240.6|2240.2|2239.9|2240.9|2240.6|2240|2239.7|112
1721753770000|2024-07-23 16:56:10|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|10
1721753780000|2024-07-23 16:56:20|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.3|2240|15
1721753790000|2024-07-23 16:56:30|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|30
1721753800000|2024-07-23 16:56:40|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240|2239.7|17
1721753810000|2024-07-23 16:56:50|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.7|2239.4|34
1721753820000|2024-07-23 16:57:00|2239.6|2239.3|2239.4|2239.1|2239.8|2239.5|2239|2238.7|42
1721753830000|2024-07-23 16:57:10|2239.5|2239.2|2238.5|2238.2|2239.5|2239.2|2238.1|2237.8|74
1721753840000|2024-07-23 16:57:20|2238.6|2238.3|2238.3|2238|2238.8|2238.5|2237.9|2237.6|134
1721753850000|2024-07-23 16:57:30|2238.2|2237.9|2238.5|2238.2|2238.9|2238.6|2238.2|2237.9|41
1721753860000|2024-07-23 16:57:40|2238.4|2238.1|2238.7|2238.4|2238.9|2238.6|2238.4|2238.1|30
1721753870000|2024-07-23 16:57:50|2238.8|2238.5|2238.5|2238.2|2239.1|2238.8|2238.4|2238.1|85
1721753880000|2024-07-23 16:58:00|2238.4|2238.1|2239.1|2238.8|2239.1|2238.8|2238.4|2238.1|26
1721753890000|2024-07-23 16:58:10|2239|2238.7|2239.6|2239.3|2239.6|2239.3|2239|2238.7|25
1721753900000|2024-07-23 16:58:20|2239.5|2239.2|2239.4|2239.1|2239.8|2239.5|2239.3|2239|17
1721753910000|2024-07-23 16:58:30|2239.3|2239|2240.5|2240.2|2240.5|2240.2|2239.3|2239|90
1721753920000|2024-07-23 16:58:40|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.3|2240|22
1721753930000|2024-07-23 16:58:50|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.3|2240|9
1721753940000|2024-07-23 16:59:00|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|33
1721753950000|2024-07-23 16:59:10|2241|2240.7|2241.2|2240.9|2241.4|2241.1|2241|2240.7|25
1721753960000|2024-07-23 16:59:20|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|37
1721753970000|2024-07-23 16:59:30|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|70
1721753980000|2024-07-23 16:59:40|2241.4|2241.1|2241.3|2241|2241.7|2241.4|2241.3|2241|9
1721753990000|2024-07-23 16:59:50|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|29
1721754000000|2024-07-23 17:00:00|2241|2240.7|2239.8|2239.5|2241.1|2240.8|2239.8|2239.5|51
1721754010000|2024-07-23 17:00:10|2239.7|2239.4|2240.9|2240.6|2240.9|2240.6|2239.7|2239.4|27
1721754020000|2024-07-23 17:00:20|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|27
1721754030000|2024-07-23 17:00:30|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|23
1721754040000|2024-07-23 17:00:40|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|20
1721754050000|2024-07-23 17:00:50|2241.8|2241.5|2241.2|2240.9|2241.9|2241.6|2241.2|2240.9|37
1721754060000|2024-07-23 17:01:00|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.1|2240.8|20
1721754070000|2024-07-23 17:01:10|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|10
1721754080000|2024-07-23 17:01:20|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|25
1721754090000|2024-07-23 17:01:30|2241.8|2241.5|2241.3|2241|2241.8|2241.5|2241.3|2241|42
1721754100000|2024-07-23 17:01:40|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.3|2241|19
1721754110000|2024-07-23 17:01:50|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|16
1721754120000|2024-07-23 17:02:00|2242.1|2241.8|2243.4|2243.1|2243.6|2243.3|2242.1|2241.8|306
1721754130000|2024-07-23 17:02:10|2243.5|2243.2|2243.1|2242.8|2243.6|2243.3|2242.6|2242.3|78
1721754140000|2024-07-23 17:02:20|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|118
1721754150000|2024-07-23 17:02:30|2243|2242.7|2242.2|2241.9|2243.1|2242.8|2242.2|2241.9|47
1721754160000|2024-07-23 17:02:40|2242.3|2242|2243.2|2242.9|2243.3|2243|2242.2|2241.9|52
1721754170000|2024-07-23 17:02:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.6|2242.3|23
1721754180000|2024-07-23 17:03:00|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2242.6|2242.3|47
1721754190000|2024-07-23 17:03:10|2243.4|2243.1|2243.4|2243.1|2243.7|2243.4|2243.3|2243|22
1721754200000|2024-07-23 17:03:20|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.3|2243|27
1721754210000|2024-07-23 17:03:30|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|49
1721754220000|2024-07-23 17:03:40|2244.3|2244|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|38
1721754230000|2024-07-23 17:03:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|53
1721754240000|2024-07-23 17:04:00|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2243.8|2243.5|57
1721754250000|2024-07-23 17:04:10|2244.2|2243.9|2244.7|2244.4|2244.8|2244.5|2244.1|2243.8|32
1721754260000|2024-07-23 17:04:20|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.1|2243.8|57
1721754270000|2024-07-23 17:04:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|46
1721754280000|2024-07-23 17:04:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|48
1721754290000|2024-07-23 17:04:50|2244.7|2244.4|2244.8|2244.5|2245.1|2244.8|2244.7|2244.4|43
1721754300000|2024-07-23 17:05:00|2244.9|2244.6|2244|2243.7|2244.9|2244.6|2243.9|2243.6|96
1721754310000|2024-07-23 17:05:10|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|59
1721754320000|2024-07-23 17:05:20|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.3|2242|47
1721754330000|2024-07-23 17:05:30|2242.7|2242.4|2242.8|2242.5|2243|2242.7|2242.7|2242.4|27
1721754340000|2024-07-23 17:05:40|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.3|2242|22
1721754350000|2024-07-23 17:05:50|2242.3|2242|2242.1|2241.8|2242.7|2242.4|2242.1|2241.8|19
1721754360000|2024-07-23 17:06:00|2241.9|2241.6|2241.4|2241.1|2242.3|2242|2241.4|2241.1|79
1721754370000|2024-07-23 17:06:10|2241.7|2241.4|2241.7|2241.4|2242.5|2242.2|2241.6|2241.3|68
1721754380000|2024-07-23 17:06:20|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.2|2240.9|61
1721754390000|2024-07-23 17:06:30|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2241.7|2241.4|49
1721754400000|2024-07-23 17:06:40|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2241.8|2241.5|29
1721754410000|2024-07-23 17:06:50|2242.3|2242|2242.2|2241.9|2242.7|2242.4|2242.1|2241.8|44
1721754420000|2024-07-23 17:07:00|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.4|2241.1|38
1721754430000|2024-07-23 17:07:10|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.4|2241.1|27
1721754440000|2024-07-23 17:07:20|2241.8|2241.5|2242.7|2242.4|2242.8|2242.5|2241.8|2241.5|56
1721754450000|2024-07-23 17:07:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|11
1721754460000|2024-07-23 17:07:40|2242.8|2242.5|2243.5|2243.2|2243.5|2243.2|2242.6|2242.3|23
1721754470000|2024-07-23 17:07:50|2243.4|2243.1|2244|2243.7|2244.1|2243.8|2243.4|2243.1|46
1721754480000|2024-07-23 17:08:00|2243.9|2243.6|2243|2242.7|2244.4|2244.1|2243|2242.7|37
1721754490000|2024-07-23 17:08:10|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.3|2242|33
1721754500000|2024-07-23 17:08:20|2243|2242.7|2242.3|2242|2243.1|2242.8|2242.3|2242|16
1721754510000|2024-07-23 17:08:30|2242.4|2242.1|2243|2242.7|2243|2242.7|2242.4|2242.1|15
1721754520000|2024-07-23 17:08:40|2242.8|2242.5|2243.1|2242.8|2243.2|2242.9|2242.7|2242.4|24
1721754530000|2024-07-23 17:08:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|8
1721754540000|2024-07-23 17:09:00|2243|2242.7|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|15
1721754550000|2024-07-23 17:09:10|2242.9|2242.6|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|11
1721754560000|2024-07-23 17:09:20|2242.8|2242.5|2243.5|2243.2|2243.6|2243.3|2242.8|2242.5|3
1721754570000|2024-07-23 17:09:30|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2242.9|2242.6|30
1721754580000|2024-07-23 17:09:40|2243.1|2242.8|2242.6|2242.3|2243.1|2242.8|2242.3|2242|31
1721754590000|2024-07-23 17:09:50|2242.5|2242.2|2243.1|2242.8|2243.3|2243|2242.5|2242.2|34
1721754600000|2024-07-23 17:10:00|2243.3|2243|2243.6|2243.3|2243.8|2243.5|2242.7|2242.4|52
1721754610000|2024-07-23 17:10:10|2243.5|2243.2|2243.8|2243.5|2244.1|2243.8|2243.3|2243|53
1721754620000|2024-07-23 17:10:20|2243.7|2243.4|2244.2|2243.9|2244.3|2244|2243.7|2243.4|41
1721754630000|2024-07-23 17:10:30|2244.1|2243.8|2243.7|2243.4|2244.3|2244|2243.7|2243.4|51
1721754640000|2024-07-23 17:10:40|2243.4|2243.1|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|24
1721754650000|2024-07-23 17:10:50|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2243|2242.7|48
1721754660000|2024-07-23 17:11:00|2243.9|2243.6|2243.7|2243.4|2244.3|2244|2243.5|2243.2|74
1721754670000|2024-07-23 17:11:10|2243.8|2243.5|2244.1|2243.8|2244.3|2244|2243.7|2243.4|21
1721754680000|2024-07-23 17:11:20|2244|2243.7|2244.1|2243.8|2244.3|2244|2243.8|2243.5|24
1721754690000|2024-07-23 17:11:30|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|23
1721754700000|2024-07-23 17:11:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|20
1721754710000|2024-07-23 17:11:50|2244|2243.7|2243|2242.7|2244|2243.7|2242.9|2242.6|44
1721754720000|2024-07-23 17:12:00|2243.1|2242.8|2242.5|2242.2|2243.6|2243.3|2242.3|2242|44
1721754730000|2024-07-23 17:12:10|2242.6|2242.3|2242.9|2242.6|2243.2|2242.9|2242.3|2242|30
1721754740000|2024-07-23 17:12:20|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|39
1721754750000|2024-07-23 17:12:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|41
1721754760000|2024-07-23 17:12:40|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.6|2242.3|24
1721754770000|2024-07-23 17:12:50|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|19
1721754780000|2024-07-23 17:13:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.6|2242.3|60
1721754790000|2024-07-23 17:13:10|2243.1|2242.8|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|27
1721754800000|2024-07-23 17:13:20|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|14
1721754810000|2024-07-23 17:13:30|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|20
1721754820000|2024-07-23 17:13:40|2243.3|2243|2243.5|2243.2|2243.7|2243.4|2243.3|2243|21
1721754830000|2024-07-23 17:13:50|2243.6|2243.3|2244.2|2243.9|2244.2|2243.9|2243.5|2243.2|27
1721754840000|2024-07-23 17:14:00|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|31
1721754850000|2024-07-23 17:14:10|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|15
1721754860000|2024-07-23 17:14:20|2243.9|2243.6|2244.4|2244.1|2244.6|2244.3|2243.7|2243.4|50
1721754870000|2024-07-23 17:14:30|2244.2|2243.9|2243.6|2243.3|2244.4|2244.1|2243.5|2243.2|23
1721754880000|2024-07-23 17:14:40|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.1|2242.8|21
1721754890000|2024-07-23 17:14:50|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|33
1721754900000|2024-07-23 17:15:00|2242.9|2242.6|2243.9|2243.6|2244|2243.7|2242.9|2242.6|35
1721754910000|2024-07-23 17:15:10|2244|2243.7|2243.3|2243|2244|2243.7|2243.3|2243|34
1721754920000|2024-07-23 17:15:20|2243.2|2242.9|2243.2|2242.9|2243.6|2243.3|2243|2242.7|35
1721754930000|2024-07-23 17:15:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|24
1721754940000|2024-07-23 17:15:40|2243.2|2242.9|2243.8|2243.5|2243.8|2243.5|2243|2242.7|8
1721754950000|2024-07-23 17:15:50|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|12
1721754960000|2024-07-23 17:16:00|2243.8|2243.5|2244|2243.7|2244.2|2243.9|2243.7|2243.4|96
1721754970000|2024-07-23 17:16:10|2243.9|2243.6|2243.2|2242.9|2243.9|2243.6|2243.1|2242.8|20
1721754980000|2024-07-23 17:16:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.1|2242.8|19
1721754990000|2024-07-23 17:16:30|2243.2|2242.9|2242.6|2242.3|2243.2|2242.9|2242.4|2242.1|39
1721755000000|2024-07-23 17:16:40|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|12
1721755010000|2024-07-23 17:16:50|2242.8|2242.5|2243|2242.7|2243.1|2242.8|2242.8|2242.5|13
1721755020000|2024-07-23 17:17:00|2242.9|2242.6|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|46
1721755030000|2024-07-23 17:17:10|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|13
1721755040000|2024-07-23 17:17:20|2242|2241.7|2242.8|2242.5|2242.8|2242.5|2242|2241.7|16
1721755050000|2024-07-23 17:17:30|2242.7|2242.4|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|34
1721755060000|2024-07-23 17:17:40|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|10
1721755070000|2024-07-23 17:17:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|3
1721755080000|2024-07-23 17:18:00|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.8|2242.5|27
1721755090000|2024-07-23 17:18:10|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|16
1721755100000|2024-07-23 17:18:20|2243.4|2243.1|2243.3|2243|2243.6|2243.3|2243.3|2243|17
1721755110000|2024-07-23 17:18:30|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|3
1721755120000|2024-07-23 17:18:40|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|14
1721755130000|2024-07-23 17:18:50|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|18
1721755140000|2024-07-23 17:19:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|8
1721755150000|2024-07-23 17:19:10|2243.3|2243|2242.6|2242.3|2243.3|2243|2242.5|2242.2|25
1721755160000|2024-07-23 17:19:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|6
1721755170000|2024-07-23 17:19:30|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|7
1721755180000|2024-07-23 17:19:40|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|14
1721755190000|2024-07-23 17:19:50|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|17
1721755200000|2024-07-23 17:20:00|2242.1|2241.8|2242.8|2242.5|2243|2242.7|2242.1|2241.8|49
1721755210000|2024-07-23 17:20:10|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|11
1721755220000|2024-07-23 17:20:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.7|2242.4|32
1721755230000|2024-07-23 17:20:30|2243.2|2242.9|2243|2242.7|2243.3|2243|2243|2242.7|22
1721755240000|2024-07-23 17:20:40|2243.2|2242.9|2243.3|2243|2243.5|2243.2|2243.1|2242.8|41
1721755250000|2024-07-23 17:20:50|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|17
1721755260000|2024-07-23 17:21:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.5|2242.2|25
1721755270000|2024-07-23 17:21:10|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.9|2242.6|31
1721755280000|2024-07-23 17:21:20|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243|2242.7|31
1721755290000|2024-07-23 17:21:30|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|11
1721755300000|2024-07-23 17:21:40|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.5|2242.2|18
1721755310000|2024-07-23 17:21:50|2243|2242.7|2243.2|2242.9|2243.3|2243|2242.9|2242.6|57
1721755320000|2024-07-23 17:22:00|2243.1|2242.8|2243.4|2243.1|2243.5|2243.2|2243|2242.7|12
1721755330000|2024-07-23 17:22:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|13
1721755340000|2024-07-23 17:22:20|2243.3|2243|2243.6|2243.3|2243.7|2243.4|2243.1|2242.8|21
1721755350000|2024-07-23 17:22:30|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|26
1721755360000|2024-07-23 17:22:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|32
1721755370000|2024-07-23 17:22:50|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.6|2243.3|30
1721755380000|2024-07-23 17:23:00|2243.9|2243.6|2243.7|2243.4|2244.2|2243.9|2243.6|2243.3|16
1721755390000|2024-07-23 17:23:10|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|2
1721755400000|2024-07-23 17:23:20|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|42
1721755410000|2024-07-23 17:23:30|2244.2|2243.9|2243.7|2243.4|2244.3|2244|2243.6|2243.3|46
1721755420000|2024-07-23 17:23:40|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|9
1721755430000|2024-07-23 17:23:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|15
1721755440000|2024-07-23 17:24:00|2244|2243.7|2243.7|2243.4|2244.2|2243.9|2243.6|2243.3|26
1721755450000|2024-07-23 17:24:10|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.5|2243.2|11
1721755460000|2024-07-23 17:24:20|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|23
1721755470000|2024-07-23 17:24:30|2243.5|2243.2|2243|2242.7|2243.6|2243.3|2243|2242.7|34
1721755480000|2024-07-23 17:24:40|2242.9|2242.6|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|48
1721755490000|2024-07-23 17:24:50|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|31
1721755500000|2024-07-23 17:25:00|2241.9|2241.6|2242.6|2242.3|2242.6|2242.3|2241.6|2241.3|84
1721755510000|2024-07-23 17:25:10|2242.9|2242.6|2243.3|2243|2243.6|2243.3|2242.9|2242.6|41
1721755520000|2024-07-23 17:25:20|2243.2|2242.9|2242.7|2242.4|2243.3|2243|2242.7|2242.4|22
1721755530000|2024-07-23 17:25:30|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|18
1721755540000|2024-07-23 17:25:40|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.5|2242.2|24
1721755550000|2024-07-23 17:25:50|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|15
1721755560000|2024-07-23 17:26:00|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.5|2243.2|23
1721755570000|2024-07-23 17:26:10|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|18
1721755580000|2024-07-23 17:26:20|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|19
1721755590000|2024-07-23 17:26:30|2244.1|2243.8|2243.9|2243.6|2244.4|2244.1|2243.8|2243.5|37
1721755600000|2024-07-23 17:26:40|2243.8|2243.5|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|49
1721755610000|2024-07-23 17:26:50|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244|2243.7|24
1721755620000|2024-07-23 17:27:00|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|21
1721755630000|2024-07-23 17:27:10|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.2|2242.9|8
1721755640000|2024-07-23 17:27:20|2243.5|2243.2|2243.5|2243.2|2243.8|2243.5|2243.3|2243|21
1721755650000|2024-07-23 17:27:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243|2242.7|31
1721755660000|2024-07-23 17:27:40|2243.4|2243.1|2242.8|2242.5|2243.6|2243.3|2242.8|2242.5|16
1721755670000|2024-07-23 17:27:50|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|55
1721755680000|2024-07-23 17:28:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|24
1721755690000|2024-07-23 17:28:10|2243.1|2242.8|2242.9|2242.6|2243.2|2242.9|2242.5|2242.2|25
1721755700000|2024-07-23 17:28:20|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|8
1721755710000|2024-07-23 17:28:30|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.5|2242.2|20
1721755720000|2024-07-23 17:28:40|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|5
1721755730000|2024-07-23 17:28:50|2243|2242.7|2243.3|2243|2243.4|2243.1|2243|2242.7|12
1721755740000|2024-07-23 17:29:00|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243|2242.7|22
1721755750000|2024-07-23 17:29:10|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.3|2243|9
1721755760000|2024-07-23 17:29:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|28
1721755770000|2024-07-23 17:29:30|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|14
1721755780000|2024-07-23 17:29:40|2243.3|2243|2243|2242.7|2243.4|2243.1|2243|2242.7|9
1721755790000|2024-07-23 17:29:50|2243.1|2242.8|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|17
1721755800000|2024-07-23 17:30:00|2243|2242.7|2242.4|2242.1|2243|2242.7|2242|2241.7|64
1721755810000|2024-07-23 17:30:10|2242.5|2242.2|2241.6|2241.3|2242.5|2242.2|2241.6|2241.3|21
1721755820000|2024-07-23 17:30:20|2241.5|2241.2|2241.5|2241.2|2241.8|2241.5|2241.3|2241|62
1721755830000|2024-07-23 17:30:30|2241.4|2241.1|2240.8|2240.5|2241.6|2241.3|2240.7|2240.4|77
1721755840000|2024-07-23 17:30:40|2240.9|2240.6|2241.1|2240.8|2241.4|2241.1|2240.7|2240.4|181
1721755850000|2024-07-23 17:30:50|2241|2240.7|2240.7|2240.4|2241.3|2241|2240.6|2240.3|42
1721755860000|2024-07-23 17:31:00|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|44
1721755870000|2024-07-23 17:31:10|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2240.6|2240.3|19
1721755880000|2024-07-23 17:31:20|2241.3|2241|2242|2241.7|2242|2241.7|2241.2|2240.9|41
1721755890000|2024-07-23 17:31:30|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|50
1721755900000|2024-07-23 17:31:40|2242.4|2242.1|2242.3|2242|2242.7|2242.4|2242|2241.7|29
1721755910000|2024-07-23 17:31:50|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.1|2241.8|25
1721755920000|2024-07-23 17:32:00|2242.5|2242.2|2242.9|2242.6|2243|2242.7|2242.1|2241.8|28
1721755930000|2024-07-23 17:32:10|2243|2242.7|2243.3|2243|2243.3|2243|2242.9|2242.6|5
1721755940000|2024-07-23 17:32:20|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|45
1721755950000|2024-07-23 17:32:30|2243.1|2242.8|2241.6|2241.3|2243.3|2243|2241.6|2241.3|63
1721755960000|2024-07-23 17:32:40|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.1|2240.8|30
1721755970000|2024-07-23 17:32:50|2241.4|2241.1|2241.8|2241.5|2241.9|2241.6|2241.2|2240.9|13
1721755980000|2024-07-23 17:33:00|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.3|2241|36
1721755990000|2024-07-23 17:33:10|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|21
1721756000000|2024-07-23 17:33:20|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|21
1721756010000|2024-07-23 17:33:30|2241.3|2241|2241|2240.7|2241.3|2241|2240.9|2240.6|28
1721756020000|2024-07-23 17:33:40|2241.1|2240.8|2241.3|2241|2241.5|2241.2|2241.1|2240.8|29
1721756030000|2024-07-23 17:33:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241|2240.7|16
1721756040000|2024-07-23 17:34:00|2241.3|2241|2241|2240.7|2241.4|2241.1|2241|2240.7|15
1721756050000|2024-07-23 17:34:10|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.4|2240.1|81
1721756060000|2024-07-23 17:34:20|2240.8|2240.5|2241.2|2240.9|2241.4|2241.1|2240.8|2240.5|24
1721756070000|2024-07-23 17:34:30|2241.3|2241|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|24
1721756080000|2024-07-23 17:34:40|2241.1|2240.8|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|21
1721756090000|2024-07-23 17:34:50|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.6|2240.3|13
1721756100000|2024-07-23 17:35:00|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.6|2240.3|77
1721756110000|2024-07-23 17:35:10|2240.7|2240.4|2241.5|2241.2|2241.5|2241.2|2240.7|2240.4|31
1721756120000|2024-07-23 17:35:20|2241.3|2241|2241.6|2241.3|2241.8|2241.5|2241.3|2241|17
1721756130000|2024-07-23 17:35:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|29
1721756140000|2024-07-23 17:35:40|2241.8|2241.5|2242.5|2242.2|2242.6|2242.3|2241.8|2241.5|40
1721756150000|2024-07-23 17:35:50|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|68
1721756160000|2024-07-23 17:36:00|2242.1|2241.8|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|9
1721756170000|2024-07-23 17:36:10|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|53
1721756180000|2024-07-23 17:36:20|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|28
1721756190000|2024-07-23 17:36:30|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|13
1721756200000|2024-07-23 17:36:40|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.9|2242.6|18
1721756210000|2024-07-23 17:36:50|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.7|2242.4|29
1721756220000|2024-07-23 17:37:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|31
1721756230000|2024-07-23 17:37:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.5|2242.2|26
1721756240000|2024-07-23 17:37:20|2242.5|2242.2|2242.9|2242.6|2243.1|2242.8|2242.4|2242.1|47
1721756250000|2024-07-23 17:37:30|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.6|2242.3|23
1721756260000|2024-07-23 17:37:40|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|14
1721756270000|2024-07-23 17:37:50|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|19
1721756280000|2024-07-23 17:38:00|2243|2242.7|2243|2242.7|2243.1|2242.8|2242.7|2242.4|24
1721756290000|2024-07-23 17:38:10|2242.9|2242.6|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|23
1721756300000|2024-07-23 17:38:20|2243.5|2243.2|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|48
1721756310000|2024-07-23 17:38:30|2243.4|2243.1|2243.6|2243.3|2243.9|2243.6|2243.3|2243|27
1721756320000|2024-07-23 17:38:40|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|7
1721756330000|2024-07-23 17:38:50|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.5|2243.2|19
1721756340000|2024-07-23 17:39:00|2243.8|2243.5|2243.4|2243.1|2243.9|2243.6|2243.2|2242.9|54
1721756350000|2024-07-23 17:39:10|2243.2|2242.9|2243.2|2242.9|2243.8|2243.5|2243.1|2242.8|19
1721756360000|2024-07-23 17:39:20|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2242.9|2242.6|25
1721756370000|2024-07-23 17:39:30|2242.9|2242.6|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|39
1721756380000|2024-07-23 17:39:40|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2242.8|2242.5|26
1721756390000|2024-07-23 17:39:50|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.7|2242.4|17
1721756400000|2024-07-23 17:40:00|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.3|2242|51
1721756410000|2024-07-23 17:40:10|2243.3|2243|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|27
1721756420000|2024-07-23 17:40:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|9
1721756430000|2024-07-23 17:40:30|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.6|2242.3|30
1721756440000|2024-07-23 17:40:40|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|22
1721756450000|2024-07-23 17:40:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|25
1721756460000|2024-07-23 17:41:00|2242.5|2242.2|2242.3|2242|2242.7|2242.4|2242.1|2241.8|26
1721756470000|2024-07-23 17:41:10|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242|2241.7|24
1721756480000|2024-07-23 17:41:20|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.8|2241.5|22
1721756490000|2024-07-23 17:41:30|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2241|2240.7|50
1721756500000|2024-07-23 17:41:40|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241|2240.7|6
1721756510000|2024-07-23 17:41:50|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|14
1721756520000|2024-07-23 17:42:00|2241.4|2241.1|2241|2240.7|2241.5|2241.2|2240.9|2240.6|23
1721756530000|2024-07-23 17:42:10|2241.1|2240.8|2241.3|2241|2241.6|2241.3|2241|2240.7|34
1721756540000|2024-07-23 17:42:20|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.3|2241|11
1721756550000|2024-07-23 17:42:30|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|20
1721756560000|2024-07-23 17:42:40|2241.2|2240.9|2241|2240.7|2241.5|2241.2|2241|2240.7|27
1721756570000|2024-07-23 17:42:50|2241.1|2240.8|2241.7|2241.4|2241.8|2241.5|2241|2240.7|19
1721756580000|2024-07-23 17:43:00|2241.6|2241.3|2241.2|2240.9|2241.8|2241.5|2241.1|2240.8|27
1721756590000|2024-07-23 17:43:10|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|10
1721756600000|2024-07-23 17:43:20|2241.5|2241.2|2242.2|2241.9|2242.5|2242.2|2241.5|2241.2|38
1721756610000|2024-07-23 17:43:30|2242.3|2242|2242.4|2242.1|2242.6|2242.3|2242.1|2241.8|30
1721756620000|2024-07-23 17:43:40|2242.5|2242.2|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|30
1721756630000|2024-07-23 17:43:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|15
1721756640000|2024-07-23 17:44:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242|2241.7|21
1721756650000|2024-07-23 17:44:10|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242|2241.7|21
1721756660000|2024-07-23 17:44:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|14
1721756670000|2024-07-23 17:44:30|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|28
1721756680000|2024-07-23 17:44:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|22
1721756690000|2024-07-23 17:44:50|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2243.1|2242.8|20
1721756700000|2024-07-23 17:45:00|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|18
1721756710000|2024-07-23 17:45:10|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|65
1721756720000|2024-07-23 17:45:20|2244|2243.7|2243.7|2243.4|2244.1|2243.8|2243.3|2243|69
1721756730000|2024-07-23 17:45:30|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|14
1721756740000|2024-07-23 17:45:40|2243.6|2243.3|2243.8|2243.5|2244|2243.7|2243.6|2243.3|25
1721756750000|2024-07-23 17:45:50|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|22
1721756760000|2024-07-23 17:46:00|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|38
1721756770000|2024-07-23 17:46:10|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.3|2244|56
1721756780000|2024-07-23 17:46:20|2244.6|2244.3|2244.2|2243.9|2244.7|2244.4|2244.2|2243.9|26
1721756790000|2024-07-23 17:46:30|2244.1|2243.8|2244.7|2244.4|2244.8|2244.5|2244.1|2243.8|29
1721756800000|2024-07-23 17:46:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|15
1721756810000|2024-07-23 17:46:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|24
1721756820000|2024-07-23 17:47:00|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.8|2244.5|29
1721756830000|2024-07-23 17:47:10|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|11
1721756840000|2024-07-23 17:47:20|2245.2|2244.9|2245.6|2245.3|2245.7|2245.4|2245.2|2244.9|63
1721756850000|2024-07-23 17:47:30|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|20
1721756860000|2024-07-23 17:47:40|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|18
1721756870000|2024-07-23 17:47:50|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|34
1721756880000|2024-07-23 17:48:00|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245|2244.7|47
1721756890000|2024-07-23 17:48:10|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|23
1721756900000|2024-07-23 17:48:20|2245.6|2245.3|2246|2245.7|2246|2245.7|2245.6|2245.3|26
1721756910000|2024-07-23 17:48:30|2245.9|2245.6|2246|2245.7|2246.2|2245.9|2245.9|2245.6|18
1721756920000|2024-07-23 17:48:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|29
1721756930000|2024-07-23 17:48:50|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|20
1721756940000|2024-07-23 17:49:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|60
1721756950000|2024-07-23 17:49:10|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.8|2245.5|18
1721756960000|2024-07-23 17:49:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|20
1721756970000|2024-07-23 17:49:30|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|19
1721756980000|2024-07-23 17:49:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|22
1721756990000|2024-07-23 17:49:50|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|20
1721757000000|2024-07-23 17:50:00|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.1|2245.8|36
1721757010000|2024-07-23 17:50:10|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|27
1721757020000|2024-07-23 17:50:20|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|29
1721757030000|2024-07-23 17:50:30|2246.5|2246.2|2246.5|2246.2|2246.8|2246.5|2246.3|2246|70
1721757040000|2024-07-23 17:50:40|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|6
1721757050000|2024-07-23 17:50:50|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|32
1721757060000|2024-07-23 17:51:00|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|51
1721757070000|2024-07-23 17:51:10|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|16
1721757080000|2024-07-23 17:51:20|2246.7|2246.4|2246.3|2246|2246.9|2246.6|2246.3|2246|90
1721757090000|2024-07-23 17:51:30|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246|2245.7|48
1721757100000|2024-07-23 17:51:40|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|17
1721757110000|2024-07-23 17:51:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246|2245.7|32
1721757120000|2024-07-23 17:52:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|57
1721757130000|2024-07-23 17:52:10|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.6|2245.3|21
1721757140000|2024-07-23 17:52:20|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|27
1721757150000|2024-07-23 17:52:30|2245.7|2245.4|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|27
1721757160000|2024-07-23 17:52:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|14
1721757170000|2024-07-23 17:52:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|12
1721757180000|2024-07-23 17:53:00|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|49
1721757190000|2024-07-23 17:53:10|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|27
1721757200000|2024-07-23 17:53:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|21
1721757210000|2024-07-23 17:53:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|17
1721757220000|2024-07-23 17:53:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|14
1721757230000|2024-07-23 17:53:50|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|14
1721757240000|2024-07-23 17:54:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.7|2245.4|36
1721757250000|2024-07-23 17:54:10|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.6|2245.3|31
1721757260000|2024-07-23 17:54:20|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|11
1721757270000|2024-07-23 17:54:30|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.7|2245.4|21
1721757280000|2024-07-23 17:54:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.8|2245.5|17
1721757290000|2024-07-23 17:54:50|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|31
1721757300000|2024-07-23 17:55:00|2246.1|2245.8|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|19
1721757310000|2024-07-23 17:55:10|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|18
1721757320000|2024-07-23 17:55:20|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|11
1721757330000|2024-07-23 17:55:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|12
1721757340000|2024-07-23 17:55:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246|2245.7|47
1721757350000|2024-07-23 17:55:50|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.3|2246|17
1721757360000|2024-07-23 17:56:00|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|99
1721757370000|2024-07-23 17:56:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|55
1721757380000|2024-07-23 17:56:20|2247.2|2246.9|2247.3|2247|2247.5|2247.2|2247.2|2246.9|54
1721757390000|2024-07-23 17:56:30|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|40
1721757400000|2024-07-23 17:56:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|31
1721757410000|2024-07-23 17:56:50|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|25
1721757420000|2024-07-23 17:57:00|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|21
1721757430000|2024-07-23 17:57:10|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|60
1721757440000|2024-07-23 17:57:20|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|59
1721757450000|2024-07-23 17:57:30|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|27
1721757460000|2024-07-23 17:57:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|24
1721757470000|2024-07-23 17:57:50|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2248.1|2247.8|43
1721757480000|2024-07-23 17:58:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2247.9|2247.6|44
1721757490000|2024-07-23 17:58:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|20
1721757500000|2024-07-23 17:58:20|2248.6|2248.3|2247.9|2247.6|2248.8|2248.5|2247.8|2247.5|68
1721757510000|2024-07-23 17:58:30|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.3|2247|111
1721757520000|2024-07-23 17:58:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2246.9|2246.6|20
1721757530000|2024-07-23 17:58:50|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|34
1721757540000|2024-07-23 17:59:00|2246.8|2246.5|2247|2246.7|2247.1|2246.8|2246.7|2246.4|55
1721757550000|2024-07-23 17:59:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247|2246.7|20
1721757560000|2024-07-23 17:59:20|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247|2246.7|13
1721757570000|2024-07-23 17:59:30|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|22
1721757580000|2024-07-23 17:59:40|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|14
1721757590000|2024-07-23 17:59:50|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|26
1721757600000|2024-07-23 18:00:00|2247.2|2246.9|2247.7|2247.4|2247.7|2247.4|2247|2246.7|41
1721757610000|2024-07-23 18:00:10|2247.6|2247.3|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|10
1721757620000|2024-07-23 18:00:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|23
1721757630000|2024-07-23 18:00:30|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|31
1721757640000|2024-07-23 18:00:40|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|32
1721757650000|2024-07-23 18:00:50|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|15
1721757660000|2024-07-23 18:01:00|2247.4|2247.1|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|24
1721757670000|2024-07-23 18:01:10|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|26
1721757680000|2024-07-23 18:01:20|2248.2|2247.9|2248.4|2248.1|2248.6|2248.3|2248.2|2247.9|47
1721757690000|2024-07-23 18:01:30|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|9
1721757700000|2024-07-23 18:01:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|31
1721757710000|2024-07-23 18:01:50|2248.7|2248.4|2248.4|2248.1|2248.8|2248.5|2248.4|2248.1|81
1721757720000|2024-07-23 18:02:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.3|2248|30
1721757730000|2024-07-23 18:02:10|2248.1|2247.8|2248.4|2248.1|2248.6|2248.3|2248.1|2247.8|27
1721757740000|2024-07-23 18:02:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|13
1721757750000|2024-07-23 18:02:30|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|25
1721757760000|2024-07-23 18:02:40|2248.1|2247.8|2247.7|2247.4|2248.2|2247.9|2247.6|2247.3|33
1721757770000|2024-07-23 18:02:50|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|39
1721757780000|2024-07-23 18:03:00|2247.5|2247.2|2248.2|2247.9|2248.2|2247.9|2247.5|2247.2|20
1721757790000|2024-07-23 18:03:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.1|2247.8|19
1721757800000|2024-07-23 18:03:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|22
1721757810000|2024-07-23 18:03:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|15
1721757820000|2024-07-23 18:03:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|12
1721757830000|2024-07-23 18:03:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|13
1721757840000|2024-07-23 18:04:00|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|40
1721757850000|2024-07-23 18:04:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|28
1721757860000|2024-07-23 18:04:20|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.9|2248.6|21
1721757870000|2024-07-23 18:04:30|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2249|2248.7|40
1721757880000|2024-07-23 18:04:40|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|32
1721757890000|2024-07-23 18:04:50|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|68
1721757900000|2024-07-23 18:05:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249|2248.7|31
1721757910000|2024-07-23 18:05:10|2249.3|2249|2249.1|2248.8|2249.3|2249|2249|2248.7|43
1721757920000|2024-07-23 18:05:20|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|9
1721757930000|2024-07-23 18:05:30|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|24
1721757940000|2024-07-23 18:05:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|23
1721757950000|2024-07-23 18:05:50|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|51
1721757960000|2024-07-23 18:06:00|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|45
1721757970000|2024-07-23 18:06:10|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|98
1721757980000|2024-07-23 18:06:20|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|12
1721757990000|2024-07-23 18:06:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|12
1721758000000|2024-07-23 18:06:40|2250|2249.7|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|48
1721758010000|2024-07-23 18:06:50|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|20
1721758020000|2024-07-23 18:07:00|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|28
1721758030000|2024-07-23 18:07:10|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|16
1721758040000|2024-07-23 18:07:20|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|60
1721758050000|2024-07-23 18:07:30|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|69
1721758060000|2024-07-23 18:07:40|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|38
1721758070000|2024-07-23 18:07:50|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|26
1721758080000|2024-07-23 18:08:00|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|69
1721758090000|2024-07-23 18:08:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|10
1721758100000|2024-07-23 18:08:20|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|34
1721758110000|2024-07-23 18:08:30|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|25
1721758120000|2024-07-23 18:08:40|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|65
1721758130000|2024-07-23 18:08:50|2250.8|2250.5|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|373
1721758140000|2024-07-23 18:09:00|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|107
1721758150000|2024-07-23 18:09:10|2251.3|2251|2251.7|2251.4|2251.7|2251.4|2251.3|2251|70
1721758160000|2024-07-23 18:09:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|45
1721758170000|2024-07-23 18:09:30|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|20
1721758180000|2024-07-23 18:09:40|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.3|2251|67
1721758190000|2024-07-23 18:09:50|2251.5|2251.2|2250.5|2250.2|2251.5|2251.2|2250.4|2250.1|114
1721758200000|2024-07-23 18:10:00|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250|2249.7|99
1721758210000|2024-07-23 18:10:10|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|46
1721758220000|2024-07-23 18:10:20|2250.4|2250.1|2250.7|2250.4|2250.7|2250.4|2250.4|2250.1|45
1721758230000|2024-07-23 18:10:30|2250.6|2250.3|2251.4|2251.1|2251.4|2251.1|2250.6|2250.3|74
1721758240000|2024-07-23 18:10:40|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|30
1721758250000|2024-07-23 18:10:50|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|116
1721758260000|2024-07-23 18:11:00|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2251.1|2250.8|124
1721758270000|2024-07-23 18:11:10|2251|2250.7|2251.8|2251.5|2251.8|2251.5|2251|2250.7|61
1721758280000|2024-07-23 18:11:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|46
1721758290000|2024-07-23 18:11:30|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2251.8|2251.5|43
1721758300000|2024-07-23 18:11:40|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|37
1721758310000|2024-07-23 18:11:50|2251.6|2251.3|2251.9|2251.6|2252|2251.7|2251.6|2251.3|41
1721758320000|2024-07-23 18:12:00|2252|2251.7|2252.2|2251.9|2252.4|2252.1|2252|2251.7|151
1721758330000|2024-07-23 18:12:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.8|2251.5|90
1721758340000|2024-07-23 18:12:20|2252.2|2251.9|2251.8|2251.5|2252.3|2252|2251.8|2251.5|59
1721758350000|2024-07-23 18:12:30|2251.9|2251.6|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|42
1721758360000|2024-07-23 18:12:40|2251.7|2251.4|2250.5|2250.2|2251.7|2251.4|2250.5|2250.2|159
1721758370000|2024-07-23 18:12:50|2250.4|2250.1|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|174
1721758380000|2024-07-23 18:13:00|2250|2249.7|2249.4|2249.1|2250.1|2249.8|2249.4|2249.1|73
1721758390000|2024-07-23 18:13:10|2249.5|2249.2|2248.9|2248.6|2249.5|2249.2|2248.8|2248.5|54
1721758400000|2024-07-23 18:13:20|2248.8|2248.5|2249.2|2248.9|2249.4|2249.1|2248.8|2248.5|41
1721758410000|2024-07-23 18:13:30|2249|2248.7|2249.3|2249|2249.5|2249.2|2249|2248.7|33
1721758420000|2024-07-23 18:13:40|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2248.8|2248.5|29
1721758430000|2024-07-23 18:13:50|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2248.9|2248.6|31
1721758440000|2024-07-23 18:14:00|2249.4|2249.1|2250|2249.7|2250|2249.7|2249.4|2249.1|28
1721758450000|2024-07-23 18:14:10|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|28
1721758460000|2024-07-23 18:14:20|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|17
1721758470000|2024-07-23 18:14:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|27
1721758480000|2024-07-23 18:14:40|2250.2|2249.9|2249.6|2249.3|2250.2|2249.9|2249.5|2249.2|40
1721758490000|2024-07-23 18:14:50|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|14
1721758500000|2024-07-23 18:15:00|2249.2|2248.9|2249.3|2249|2249.4|2249.1|2249.1|2248.8|35
1721758510000|2024-07-23 18:15:10|2249.4|2249.1|2250|2249.7|2250|2249.7|2249.4|2249.1|29
1721758520000|2024-07-23 18:15:20|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250|2249.7|30
1721758530000|2024-07-23 18:15:30|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|44
1721758540000|2024-07-23 18:15:40|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|16
1721758550000|2024-07-23 18:15:50|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|20
1721758560000|2024-07-23 18:16:00|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.7|2250.4|25
1721758570000|2024-07-23 18:16:10|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|24
1721758580000|2024-07-23 18:16:20|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.3|2251|35
1721758590000|2024-07-23 18:16:30|2251.2|2250.9|2251|2250.7|2251.3|2251|2251|2250.7|29
1721758600000|2024-07-23 18:16:40|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251|2250.7|18
1721758610000|2024-07-23 18:16:50|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.1|2250.8|15
1721758620000|2024-07-23 18:17:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|30
1721758630000|2024-07-23 18:17:10|2251.3|2251|2251|2250.7|2251.3|2251|2250.9|2250.6|28
1721758640000|2024-07-23 18:17:20|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.8|2250.5|30
1721758650000|2024-07-23 18:17:30|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.3|2250|44
1721758660000|2024-07-23 18:17:40|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.3|2250|42
1721758670000|2024-07-23 18:17:50|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.4|2250.1|13
1721758680000|2024-07-23 18:18:00|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.5|2250.2|9
1721758690000|2024-07-23 18:18:10|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|19
1721758700000|2024-07-23 18:18:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|23
1721758710000|2024-07-23 18:18:30|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.3|2250|17
1721758720000|2024-07-23 18:18:40|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|57
1721758730000|2024-07-23 18:18:50|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|24
1721758740000|2024-07-23 18:19:00|2250.3|2250|2250.9|2250.6|2250.9|2250.6|2250.2|2249.9|18
1721758750000|2024-07-23 18:19:10|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|27
1721758760000|2024-07-23 18:19:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|7
1721758770000|2024-07-23 18:19:30|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|22
1721758780000|2024-07-23 18:19:40|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|11
1721758790000|2024-07-23 18:19:50|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|68
1721758800000|2024-07-23 18:20:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|24
1721758810000|2024-07-23 18:20:10|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|5
1721758820000|2024-07-23 18:20:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|25
1721758830000|2024-07-23 18:20:30|2251.2|2250.9|2251.3|2251|2251.6|2251.3|2251.2|2250.9|31
1721758840000|2024-07-23 18:20:40|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.4|2251.1|13
1721758850000|2024-07-23 18:20:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|35
1721758860000|2024-07-23 18:21:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|20
1721758870000|2024-07-23 18:21:10|2251.3|2251|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|51
1721758880000|2024-07-23 18:21:20|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|16
1721758890000|2024-07-23 18:21:30|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|19
1721758900000|2024-07-23 18:21:40|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.9|2250.6|12
1721758910000|2024-07-23 18:21:50|2250.9|2250.6|2251.4|2251.1|2251.5|2251.2|2250.9|2250.6|19
1721758920000|2024-07-23 18:22:00|2251.3|2251|2252|2251.7|2252|2251.7|2251.2|2250.9|32
1721758930000|2024-07-23 18:22:10|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.7|2251.4|22
1721758940000|2024-07-23 18:22:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252|2251.7|36
1721758950000|2024-07-23 18:22:30|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.3|2252|48
1721758960000|2024-07-23 18:22:40|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|52
1721758970000|2024-07-23 18:22:50|2252.1|2251.8|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|15
1721758980000|2024-07-23 18:23:00|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|41
1721758990000|2024-07-23 18:23:10|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|16
1721759000000|2024-07-23 18:23:20|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.6|2251.3|60
1721759010000|2024-07-23 18:23:30|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|44
1721759020000|2024-07-23 18:23:40|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|34
1721759030000|2024-07-23 18:23:50|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|54
1721759040000|2024-07-23 18:24:00|2252.6|2252.3|2252.9|2252.6|2253.1|2252.8|2252.6|2252.3|85
1721759050000|2024-07-23 18:24:10|2252.8|2252.5|2252.5|2252.2|2252.9|2252.6|2252.5|2252.2|31
1721759060000|2024-07-23 18:24:20|2252.6|2252.3|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|27
1721759070000|2024-07-23 18:24:30|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|4
1721759080000|2024-07-23 18:24:40|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.5|2252.2|68
1721759090000|2024-07-23 18:24:50|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|29
1721759100000|2024-07-23 18:25:00|2252.4|2252.1|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|75
1721759110000|2024-07-23 18:25:10|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|22
1721759120000|2024-07-23 18:25:20|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.6|2251.3|55
1721759130000|2024-07-23 18:25:30|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|18
1721759140000|2024-07-23 18:25:40|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|38
1721759150000|2024-07-23 18:25:50|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2250.2|2249.9|436
1721759160000|2024-07-23 18:26:00|2251.7|2251.4|2252.1|2251.8|2252.3|2252|2251.7|2251.4|70
1721759170000|2024-07-23 18:26:10|2251.9|2251.6|2250.5|2250.2|2252|2251.7|2250.5|2250.2|45
1721759180000|2024-07-23 18:26:20|2250.4|2250.1|2249.9|2249.6|2250.6|2250.3|2249.9|2249.6|64
1721759190000|2024-07-23 18:26:30|2250|2249.7|2249.5|2249.2|2250.1|2249.8|2248.8|2248.5|89
1721759200000|2024-07-23 18:26:40|2249.6|2249.3|2249.1|2248.8|2250.1|2249.8|2249.1|2248.8|56
1721759210000|2024-07-23 18:26:50|2249|2248.7|2249.6|2249.3|2249.6|2249.3|2249|2248.7|50
1721759220000|2024-07-23 18:27:00|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.4|2249.1|76
1721759230000|2024-07-23 18:27:10|2250|2249.7|2250.5|2250.2|2250.7|2250.4|2250|2249.7|106
1721759240000|2024-07-23 18:27:20|2250.4|2250.1|2250.4|2250.1|2250.9|2250.6|2250.3|2250|32
1721759250000|2024-07-23 18:27:30|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.1|2249.8|42
1721759260000|2024-07-23 18:27:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|17
1721759270000|2024-07-23 18:27:50|2250.4|2250.1|2250.8|2250.5|2250.9|2250.6|2250.2|2249.9|39
1721759280000|2024-07-23 18:28:00|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|118
1721759290000|2024-07-23 18:28:10|2251.3|2251|2252.1|2251.8|2252.2|2251.9|2251.1|2250.8|104
1721759300000|2024-07-23 18:28:20|2252|2251.7|2251.4|2251.1|2252|2251.7|2251.4|2251.1|70
1721759310000|2024-07-23 18:28:30|2251.5|2251.2|2250.3|2250|2251.5|2251.2|2250.2|2249.9|70
1721759320000|2024-07-23 18:28:40|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.1|2249.8|17
1721759330000|2024-07-23 18:28:50|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.6|2250.3|16
1721759340000|2024-07-23 18:29:00|2251.1|2250.8|2250.7|2250.4|2251.4|2251.1|2250.6|2250.3|73
1721759350000|2024-07-23 18:29:10|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|32
1721759360000|2024-07-23 18:29:20|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.5|2250.2|16
1721759370000|2024-07-23 18:29:30|2251.3|2251|2251.6|2251.3|2251.6|2251.3|2251.3|2251|30
1721759380000|2024-07-23 18:29:40|2251.5|2251.2|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|39
1721759390000|2024-07-23 18:29:50|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|64
1721759400000|2024-07-23 18:30:00|2252.6|2252.3|2252.6|2252.3|2252.9|2252.6|2252.4|2252.1|118
1721759410000|2024-07-23 18:30:10|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.4|2252.1|70
1721759420000|2024-07-23 18:30:20|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|41
1721759430000|2024-07-23 18:30:30|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|99
1721759440000|2024-07-23 18:30:40|2253.5|2253.2|2253.9|2253.6|2254|2253.7|2253.5|2253.2|65
1721759450000|2024-07-23 18:30:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|38
1721759460000|2024-07-23 18:31:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|20
1721759470000|2024-07-23 18:31:10|2253.6|2253.3|2254.2|2253.9|2254.2|2253.9|2253.6|2253.3|67
1721759480000|2024-07-23 18:31:20|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2253.9|2253.6|61
1721759490000|2024-07-23 18:31:30|2254.2|2253.9|2254|2253.7|2254.4|2254.1|2253.9|2253.6|56
1721759500000|2024-07-23 18:31:40|2253.9|2253.6|2254.4|2254.1|2254.5|2254.2|2253.8|2253.5|81
1721759510000|2024-07-23 18:31:50|2254.5|2254.2|2253.7|2253.4|2254.5|2254.2|2253.7|2253.4|26
1721759520000|2024-07-23 18:32:00|2253.6|2253.3|2253|2252.7|2253.6|2253.3|2252.4|2252.1|115
1721759530000|2024-07-23 18:32:10|2253.5|2253.2|2252.8|2252.5|2253.5|2253.2|2252.8|2252.5|42
1721759540000|2024-07-23 18:32:20|2252.7|2252.4|2252.9|2252.6|2253.2|2252.9|2252.6|2252.3|26
1721759550000|2024-07-23 18:32:30|2253|2252.7|2253|2252.7|2253.3|2253|2253|2252.7|26
1721759560000|2024-07-23 18:32:40|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|12
1721759570000|2024-07-23 18:32:50|2253.2|2252.9|2252.4|2252.1|2253.2|2252.9|2252.4|2252.1|42
1721759580000|2024-07-23 18:33:00|2252.1|2251.8|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|42
1721759590000|2024-07-23 18:33:10|2252.9|2252.6|2253.3|2253|2253.3|2253|2252.8|2252.5|34
1721759600000|2024-07-23 18:33:20|2253.2|2252.9|2252.6|2252.3|2253.2|2252.9|2252.5|2252.2|42
1721759610000|2024-07-23 18:33:30|2252.5|2252.2|2252.2|2251.9|2252.7|2252.4|2252.1|2251.8|36
1721759620000|2024-07-23 18:33:40|2252.3|2252|2252.7|2252.4|2252.9|2252.6|2252.3|2252|27
1721759630000|2024-07-23 18:33:50|2252.8|2252.5|2252.6|2252.3|2252.9|2252.6|2252.6|2252.3|21
1721759640000|2024-07-23 18:34:00|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|54
1721759650000|2024-07-23 18:34:10|2252.3|2252|2252.3|2252|2252.5|2252.2|2252.3|2252|30
1721759660000|2024-07-23 18:34:20|2252.4|2252.1|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|30
1721759670000|2024-07-23 18:34:30|2252.6|2252.3|2252.2|2251.9|2252.7|2252.4|2252.2|2251.9|21
1721759680000|2024-07-23 18:34:40|2252.1|2251.8|2252.2|2251.9|2252.3|2252|2252.1|2251.8|37
1721759690000|2024-07-23 18:34:50|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.9|2251.6|34
1721759700000|2024-07-23 18:35:00|2252.2|2251.9|2251.6|2251.3|2252.3|2252|2251.6|2251.3|102
1721759710000|2024-07-23 18:35:10|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.6|2251.3|55
1721759720000|2024-07-23 18:35:20|2251.6|2251.3|2251.9|2251.6|2252|2251.7|2251.5|2251.2|35
1721759730000|2024-07-23 18:35:30|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.7|2251.4|43
1721759740000|2024-07-23 18:35:40|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.4|2251.1|18
1721759750000|2024-07-23 18:35:50|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|11
1721759760000|2024-07-23 18:36:00|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|89
1721759770000|2024-07-23 18:36:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.1|2251.8|31
1721759780000|2024-07-23 18:36:20|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2252.2|2251.9|27
1721759790000|2024-07-23 18:36:30|2252.4|2252.1|2252.7|2252.4|2252.8|2252.5|2252.4|2252.1|19
1721759800000|2024-07-23 18:36:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|15
1721759810000|2024-07-23 18:36:50|2252.7|2252.4|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|29
1721759820000|2024-07-23 18:37:00|2252.6|2252.3|2252.7|2252.4|2253|2252.7|2252.6|2252.3|45
1721759830000|2024-07-23 18:37:10|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.3|2252|27
1721759840000|2024-07-23 18:37:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.3|2252|9
1721759850000|2024-07-23 18:37:30|2252.7|2252.4|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|25
1721759860000|2024-07-23 18:37:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|10
1721759870000|2024-07-23 18:37:50|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|16
1721759880000|2024-07-23 18:38:00|2252.4|2252.1|2252.5|2252.2|2252.7|2252.4|2252.4|2252.1|28
1721759890000|2024-07-23 18:38:10|2252.4|2252.1|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|29
1721759900000|2024-07-23 18:38:20|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|35
1721759910000|2024-07-23 18:38:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|22
1721759920000|2024-07-23 18:38:40|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|10
1721759930000|2024-07-23 18:38:50|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|22
1721759940000|2024-07-23 18:39:00|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|15
1721759950000|2024-07-23 18:39:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.4|2252.1|47
1721759960000|2024-07-23 18:39:20|2252.8|2252.5|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|28
1721759970000|2024-07-23 18:39:30|2252.8|2252.5|2252.9|2252.6|2253|2252.7|2252.7|2252.4|40
1721759980000|2024-07-23 18:39:40|2253|2252.7|2253|2252.7|2253|2252.7|2252.8|2252.5|49
1721759990000|2024-07-23 18:39:50|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253|2252.7|56
1721760000000|2024-07-23 18:40:00|2253|2252.7|2252.7|2252.4|2253.1|2252.8|2252.5|2252.2|72
1721760010000|2024-07-23 18:40:10|2252.8|2252.5|2253.4|2253.1|2253.4|2253.1|2252.7|2252.4|72
1721760020000|2024-07-23 18:40:20|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.3|2253|29
1721760030000|2024-07-23 18:40:30|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|13
1721760040000|2024-07-23 18:40:40|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.2|2252.9|28
1721760050000|2024-07-23 18:40:50|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2253.1|2252.8|28
1721760060000|2024-07-23 18:41:00|2253|2252.7|2253.1|2252.8|2253.3|2253|2252.8|2252.5|58
1721760070000|2024-07-23 18:41:10|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2252.9|2252.6|45
1721760080000|2024-07-23 18:41:20|2252.8|2252.5|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|26
1721760090000|2024-07-23 18:41:30|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|11
1721760100000|2024-07-23 18:41:40|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|42
1721760110000|2024-07-23 18:41:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|21
1721760120000|2024-07-23 18:42:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|29
1721760130000|2024-07-23 18:42:10|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|62
1721760140000|2024-07-23 18:42:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|25
1721760150000|2024-07-23 18:42:30|2253.5|2253.2|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|30
1721760160000|2024-07-23 18:42:40|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.7|2253.4|94
1721760170000|2024-07-23 18:42:50|2254.1|2253.8|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|57
1721760180000|2024-07-23 18:43:00|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|21
1721760190000|2024-07-23 18:43:10|2253.7|2253.4|2254.2|2253.9|2254.2|2253.9|2253.7|2253.4|44
1721760200000|2024-07-23 18:43:20|2254.1|2253.8|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|21
1721760210000|2024-07-23 18:43:30|2253.8|2253.5|2254.4|2254.1|2254.5|2254.2|2253.7|2253.4|71
1721760220000|2024-07-23 18:43:40|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.3|2254|32
1721760230000|2024-07-23 18:43:50|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|19
1721760240000|2024-07-23 18:44:00|2254.6|2254.3|2254.7|2254.4|2255|2254.7|2254.6|2254.3|119
1721760250000|2024-07-23 18:44:10|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.3|2254|36
1721760260000|2024-07-23 18:44:20|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|41
1721760270000|2024-07-23 18:44:30|2254.8|2254.5|2255.3|2255|2255.3|2255|2254.7|2254.4|72
1721760280000|2024-07-23 18:44:40|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|33
1721760290000|2024-07-23 18:44:50|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|18
1721760300000|2024-07-23 18:45:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.9|2254.6|48
1721760310000|2024-07-23 18:45:10|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255|2254.7|65
1721760320000|2024-07-23 18:45:20|2255|2254.7|2255.4|2255.1|2255.5|2255.2|2255|2254.7|52
1721760330000|2024-07-23 18:45:30|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|75
1721760340000|2024-07-23 18:45:40|2255.5|2255.2|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|35
1721760350000|2024-07-23 18:45:50|2255.8|2255.5|2255.8|2255.5|2256|2255.7|2255.8|2255.5|68
1721760360000|2024-07-23 18:46:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|33
1721760370000|2024-07-23 18:46:10|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.7|2255.4|68
1721760380000|2024-07-23 18:46:20|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|51
1721760390000|2024-07-23 18:46:30|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.3|2256|164
1721760400000|2024-07-23 18:46:40|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|39
1721760410000|2024-07-23 18:46:50|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|71
1721760420000|2024-07-23 18:47:00|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|121
1721760430000|2024-07-23 18:47:10|2257.2|2256.9|2257.6|2257.3|2257.7|2257.4|2256.9|2256.6|303
1721760440000|2024-07-23 18:47:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|74
1721760450000|2024-07-23 18:47:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|60
1721760460000|2024-07-23 18:47:40|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|46
1721760470000|2024-07-23 18:47:50|2257.2|2256.9|2255.9|2255.6|2257.2|2256.9|2255.4|2255.1|139
1721760480000|2024-07-23 18:48:00|2255.8|2255.5|2255.8|2255.5|2256.1|2255.8|2255.6|2255.3|124
1721760490000|2024-07-23 18:48:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|27
1721760500000|2024-07-23 18:48:20|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|84
1721760510000|2024-07-23 18:48:30|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|86
1721760520000|2024-07-23 18:48:40|2255.8|2255.5|2255.7|2255.4|2256|2255.7|2255.7|2255.4|47
1721760530000|2024-07-23 18:48:50|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|40
1721760540000|2024-07-23 18:49:00|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.8|2255.5|35
1721760550000|2024-07-23 18:49:10|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.9|2255.6|19
1721760560000|2024-07-23 18:49:20|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|33
1721760570000|2024-07-23 18:49:30|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|19
1721760580000|2024-07-23 18:49:40|2255.5|2255.2|2255.5|2255.2|2255.7|2255.4|2255.3|2255|63
1721760590000|2024-07-23 18:49:50|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2254.5|2254.2|102
1721760600000|2024-07-23 18:50:00|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.8|2254.5|48
1721760610000|2024-07-23 18:50:10|2254.9|2254.6|2255|2254.7|2255.2|2254.9|2254.8|2254.5|41
1721760620000|2024-07-23 18:50:20|2255.4|2255.1|2254.7|2254.4|2255.4|2255.1|2254.7|2254.4|106
1721760630000|2024-07-23 18:50:30|2254.9|2254.6|2255.1|2254.8|2255.3|2255|2254.9|2254.6|18
1721760640000|2024-07-23 18:50:40|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|27
1721760650000|2024-07-23 18:50:50|2255.3|2255|2255.8|2255.5|2255.8|2255.5|2255.3|2255|80
1721760660000|2024-07-23 18:51:00|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|49
1721760670000|2024-07-23 18:51:10|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|43
1721760680000|2024-07-23 18:51:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256|2255.7|20
1721760690000|2024-07-23 18:51:30|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|39
1721760700000|2024-07-23 18:51:40|2256|2255.7|2256.3|2256|2256.5|2256.2|2256|2255.7|88
1721760710000|2024-07-23 18:51:50|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256|2255.7|54
1721760720000|2024-07-23 18:52:00|2256.1|2255.8|2256.3|2256|2256.4|2256.1|2256.1|2255.8|35
1721760730000|2024-07-23 18:52:10|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|47
1721760740000|2024-07-23 18:52:20|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.6|2255.3|27
1721760750000|2024-07-23 18:52:30|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.6|2255.3|29
1721760760000|2024-07-23 18:52:40|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|18
1721760770000|2024-07-23 18:52:50|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.7|2255.4|38
1721760780000|2024-07-23 18:53:00|2256.2|2255.9|2255.6|2255.3|2256.2|2255.9|2255.6|2255.3|47
1721760790000|2024-07-23 18:53:10|2255.5|2255.2|2255.5|2255.2|2255.8|2255.5|2255.4|2255.1|25
1721760800000|2024-07-23 18:53:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2254.9|2254.6|43
1721760810000|2024-07-23 18:53:30|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|18
1721760820000|2024-07-23 18:53:40|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|9
1721760830000|2024-07-23 18:53:50|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|30
1721760840000|2024-07-23 18:54:00|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|49
1721760850000|2024-07-23 18:54:10|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.6|2255.3|24
1721760860000|2024-07-23 18:54:20|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.5|2255.2|14
1721760870000|2024-07-23 18:54:30|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|6
1721760880000|2024-07-23 18:54:40|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|29
1721760890000|2024-07-23 18:54:50|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.8|2255.5|14
1721760900000|2024-07-23 18:55:00|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|25
1721760910000|2024-07-23 18:55:10|2256.2|2255.9|2256.2|2255.9|2256.3|2256|2256.1|2255.8|18
1721760920000|2024-07-23 18:55:20|2256.1|2255.8|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|38
1721760930000|2024-07-23 18:55:30|2255.6|2255.3|2256.5|2256.2|2256.5|2256.2|2255.6|2255.3|72
1721760940000|2024-07-23 18:55:40|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|49
1721760950000|2024-07-23 18:55:50|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|18
1721760960000|2024-07-23 18:56:00|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|12
1721760970000|2024-07-23 18:56:10|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|26
1721760980000|2024-07-23 18:56:20|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|19
1721760990000|2024-07-23 18:56:30|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256.4|2256.1|60
1721761000000|2024-07-23 18:56:40|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|51
1721761010000|2024-07-23 18:56:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|16
1721761020000|2024-07-23 18:57:00|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|54
1721761030000|2024-07-23 18:57:10|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257|2256.7|46
1721761040000|2024-07-23 18:57:20|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.6|2256.3|78
1721761050000|2024-07-23 18:57:30|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.7|2256.4|65
1721761060000|2024-07-23 18:57:40|2257.3|2257|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|53
1721761070000|2024-07-23 18:57:50|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|18
1721761080000|2024-07-23 18:58:00|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|57
1721761090000|2024-07-23 18:58:10|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2257|2256.7|107
1721761100000|2024-07-23 18:58:20|2257.1|2256.8|2257.4|2257.1|2257.5|2257.2|2257.1|2256.8|56
1721761110000|2024-07-23 18:58:30|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|48
1721761120000|2024-07-23 18:58:40|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|88
1721761130000|2024-07-23 18:58:50|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.1|2256.8|16
1721761140000|2024-07-23 18:59:00|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|70
1721761150000|2024-07-23 18:59:10|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|25
1721761160000|2024-07-23 18:59:20|2257.4|2257.1|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|57
1721761170000|2024-07-23 18:59:30|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.9|2256.6|37
1721761180000|2024-07-23 18:59:40|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|42
1721761190000|2024-07-23 18:59:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|43
1721761200000|2024-07-23 19:00:00|2257.2|2256.9|2256.7|2256.4|2257.2|2256.9|2256.5|2256.2|82
1721761210000|2024-07-23 19:00:10|2256.6|2256.3|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|40
1721761220000|2024-07-23 19:00:20|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.1|2255.8|49
1721761230000|2024-07-23 19:00:30|2256.3|2256|2256.6|2256.3|2256.7|2256.4|2256.2|2255.9|24
1721761240000|2024-07-23 19:00:40|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|27
1721761250000|2024-07-23 19:00:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|32
1721761260000|2024-07-23 19:01:00|2256.7|2256.4|2255.9|2255.6|2256.7|2256.4|2255.8|2255.5|35
1721761270000|2024-07-23 19:01:10|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|35
1721761280000|2024-07-23 19:01:20|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|72
1721761290000|2024-07-23 19:01:30|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.3|2256|19
1721761300000|2024-07-23 19:01:40|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|102
1721761310000|2024-07-23 19:01:50|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.3|2256|101
1721761320000|2024-07-23 19:02:00|2256.9|2256.6|2256.3|2256|2256.9|2256.6|2256.2|2255.9|49
1721761330000|2024-07-23 19:02:10|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|39
1721761340000|2024-07-23 19:02:20|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|32
1721761350000|2024-07-23 19:02:30|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2256.3|2256|27
1721761360000|2024-07-23 19:02:40|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|32
1721761370000|2024-07-23 19:02:50|2256.3|2256|2256.1|2255.8|2256.4|2256.1|2256|2255.7|49
1721761380000|2024-07-23 19:03:00|2256|2255.7|2255.4|2255.1|2256|2255.7|2255.4|2255.1|32
1721761390000|2024-07-23 19:03:10|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|19
1721761400000|2024-07-23 19:03:20|2255.7|2255.4|2255.7|2255.4|2256|2255.7|2255.7|2255.4|24
1721761410000|2024-07-23 19:03:30|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|97
1721761420000|2024-07-23 19:03:40|2255.5|2255.2|2256|2255.7|2256|2255.7|2255.5|2255.2|67
1721761430000|2024-07-23 19:03:50|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|34
1721761440000|2024-07-23 19:04:00|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.6|2255.3|28
1721761450000|2024-07-23 19:04:10|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|27
1721761460000|2024-07-23 19:04:20|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|19
1721761470000|2024-07-23 19:04:30|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.3|2255|38
1721761480000|2024-07-23 19:04:40|2255.5|2255.2|2256|2255.7|2256|2255.7|2255.5|2255.2|113
1721761490000|2024-07-23 19:04:50|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.6|2255.3|104
1721761500000|2024-07-23 19:05:00|2255.9|2255.6|2255.6|2255.3|2256.1|2255.8|2255.6|2255.3|39
1721761510000|2024-07-23 19:05:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.4|2255.1|35
1721761520000|2024-07-23 19:05:20|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|76
1721761530000|2024-07-23 19:05:30|2255.7|2255.4|2255.5|2255.2|2256|2255.7|2255.2|2254.9|46
1721761540000|2024-07-23 19:05:40|2255.7|2255.4|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|37
1721761550000|2024-07-23 19:05:50|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.8|2255.5|25
1721761560000|2024-07-23 19:06:00|2255.9|2255.6|2256.6|2256.3|2256.6|2256.3|2255.9|2255.6|162
1721761570000|2024-07-23 19:06:10|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|68
1721761580000|2024-07-23 19:06:20|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|40
1721761590000|2024-07-23 19:06:30|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|59
1721761600000|2024-07-23 19:06:40|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.3|2256|27
1721761610000|2024-07-23 19:06:50|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|40
1721761620000|2024-07-23 19:07:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|23
1721761630000|2024-07-23 19:07:10|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|21
1721761640000|2024-07-23 19:07:20|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|25
1721761650000|2024-07-23 19:07:30|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|28
1721761660000|2024-07-23 19:07:40|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|49
1721761670000|2024-07-23 19:07:50|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|26
1721761680000|2024-07-23 19:08:00|2256.7|2256.4|2256|2255.7|2256.7|2256.4|2255.8|2255.5|54
1721761690000|2024-07-23 19:08:10|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|19
1721761700000|2024-07-23 19:08:20|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|36
1721761710000|2024-07-23 19:08:30|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|9
1721761720000|2024-07-23 19:08:40|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256.1|2255.8|26
1721761730000|2024-07-23 19:08:50|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.7|2255.4|10
1721761740000|2024-07-23 19:09:00|2255.7|2255.4|2255.4|2255.1|2255.8|2255.5|2255.3|2255|14
1721761750000|2024-07-23 19:09:10|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|34
1721761760000|2024-07-23 19:09:20|2255.5|2255.2|2256.2|2255.9|2256.4|2256.1|2255.5|2255.2|89
1721761770000|2024-07-23 19:09:30|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|13
1721761780000|2024-07-23 19:09:40|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|27
1721761790000|2024-07-23 19:09:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|14
1721761800000|2024-07-23 19:10:00|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|36
1721761810000|2024-07-23 19:10:10|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|70
1721761820000|2024-07-23 19:10:20|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2255.1|2254.8|79
1721761830000|2024-07-23 19:10:30|2255.7|2255.4|2256.2|2255.9|2256.2|2255.9|2255.7|2255.4|43
1721761840000|2024-07-23 19:10:40|2256.1|2255.8|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|41
1721761850000|2024-07-23 19:10:50|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|66
1721761860000|2024-07-23 19:11:00|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|13
1721761870000|2024-07-23 19:11:10|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|23
1721761880000|2024-07-23 19:11:20|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.8|2255.5|14
1721761890000|2024-07-23 19:11:30|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.6|2255.3|22
1721761900000|2024-07-23 19:11:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|4
1721761910000|2024-07-23 19:11:50|2256|2255.7|2256|2255.7|2256.1|2255.8|2256|2255.7|23
1721761920000|2024-07-23 19:12:00|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|20
1721761930000|2024-07-23 19:12:10|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.2|2255.9|46
1721761940000|2024-07-23 19:12:20|2256.4|2256.1|2255.8|2255.5|2256.4|2256.1|2255.8|2255.5|39
1721761950000|2024-07-23 19:12:30|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|44
1721761960000|2024-07-23 19:12:40|2255.7|2255.4|2255.6|2255.3|2256|2255.7|2255.5|2255.2|11
1721761970000|2024-07-23 19:12:50|2255.5|2255.2|2256|2255.7|2256|2255.7|2255.5|2255.2|10
1721761980000|2024-07-23 19:13:00|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|38
1721761990000|2024-07-23 19:13:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|19
1721762000000|2024-07-23 19:13:20|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|28
1721762010000|2024-07-23 19:13:30|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|12
1721762020000|2024-07-23 19:13:40|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|10
1721762030000|2024-07-23 19:13:50|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|28
1721762040000|2024-07-23 19:14:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|54
1721762050000|2024-07-23 19:14:10|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|34
1721762060000|2024-07-23 19:14:20|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|45
1721762070000|2024-07-23 19:14:30|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|20
1721762080000|2024-07-23 19:14:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|8
1721762090000|2024-07-23 19:14:50|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|19
1721762100000|2024-07-23 19:15:00|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|53
1721762110000|2024-07-23 19:15:10|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|19
1721762120000|2024-07-23 19:15:20|2255|2254.7|2254.5|2254.2|2255|2254.7|2254.5|2254.2|94
1721762130000|2024-07-23 19:15:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|99
1721762140000|2024-07-23 19:15:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|31
1721762150000|2024-07-23 19:15:50|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.9|2253.6|37
1721762160000|2024-07-23 19:16:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|41
1721762170000|2024-07-23 19:16:10|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|26
1721762180000|2024-07-23 19:16:20|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|29
1721762190000|2024-07-23 19:16:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|50
1721762200000|2024-07-23 19:16:40|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|37
1721762210000|2024-07-23 19:16:50|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|122
1721762220000|2024-07-23 19:17:00|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|47
1721762230000|2024-07-23 19:17:10|2252.8|2252.5|2252.6|2252.3|2253|2252.7|2252.6|2252.3|127
1721762240000|2024-07-23 19:17:20|2252.7|2252.4|2252.9|2252.6|2253.2|2252.9|2252.7|2252.4|66
1721762250000|2024-07-23 19:17:30|2253|2252.7|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|28
1721762260000|2024-07-23 19:17:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.8|2252.5|20
1721762270000|2024-07-23 19:17:50|2253|2252.7|2253.3|2253|2253.3|2253|2252.7|2252.4|35
1721762280000|2024-07-23 19:18:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.1|2252.8|29
1721762290000|2024-07-23 19:18:10|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|78
1721762300000|2024-07-23 19:18:20|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|77
1721762310000|2024-07-23 19:18:30|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.9|2253.6|22
1721762320000|2024-07-23 19:18:40|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2253.9|2253.6|31
1721762330000|2024-07-23 19:18:50|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|24
1721762340000|2024-07-23 19:19:00|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|106
1721762350000|2024-07-23 19:19:10|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.3|2254|45
1721762360000|2024-07-23 19:19:20|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.6|2254.3|59
1721762370000|2024-07-23 19:19:30|2255|2254.7|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|44
1721762380000|2024-07-23 19:19:40|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|42
1721762390000|2024-07-23 19:19:50|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.3|2254|30
1721762400000|2024-07-23 19:20:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|74
1721762410000|2024-07-23 19:20:10|2254|2253.7|2254.6|2254.3|2254.7|2254.4|2254|2253.7|40
1721762420000|2024-07-23 19:20:20|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254|2253.7|38
1721762430000|2024-07-23 19:20:30|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|35
1721762440000|2024-07-23 19:20:40|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|45
1721762450000|2024-07-23 19:20:50|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|256
1721762460000|2024-07-23 19:21:00|2255.5|2255.2|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|39
1721762470000|2024-07-23 19:21:10|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.3|2255|40
1721762480000|2024-07-23 19:21:20|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|31
1721762490000|2024-07-23 19:21:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.7|2255.4|54
1721762500000|2024-07-23 19:21:40|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|23
1721762510000|2024-07-23 19:21:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.8|2255.5|15
1721762520000|2024-07-23 19:22:00|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|121
1721762530000|2024-07-23 19:22:10|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.3|2256|14
1721762540000|2024-07-23 19:22:20|2256.2|2255.9|2256.4|2256.1|2256.6|2256.3|2256.2|2255.9|29
1721762550000|2024-07-23 19:22:30|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|30
1721762560000|2024-07-23 19:22:40|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|53
1721762570000|2024-07-23 19:22:50|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|36
1721762580000|2024-07-23 19:23:00|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|46
1721762590000|2024-07-23 19:23:10|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|24
1721762600000|2024-07-23 19:23:20|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|24
1721762610000|2024-07-23 19:23:30|2256.9|2256.6|2256.8|2256.5|2257|2256.7|2256.8|2256.5|34
1721762620000|2024-07-23 19:23:40|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|44
1721762630000|2024-07-23 19:23:50|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|18
1721762640000|2024-07-23 19:24:00|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|32
1721762650000|2024-07-23 19:24:10|2257|2256.7|2256.5|2256.2|2257|2256.7|2256.5|2256.2|13
1721762660000|2024-07-23 19:24:20|||||||||13
1721762670000|2024-07-23 19:24:30|2256.3|2256|2256.7|2256.4|2256.8|2256.5|2256.3|2256|48
1721762680000|2024-07-23 19:24:40|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|21
1721762690000|2024-07-23 19:24:50|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|17
1721762700000|2024-07-23 19:25:00|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|25
1721762710000|2024-07-23 19:25:10|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|46
1721762720000|2024-07-23 19:25:20|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|29
1721762730000|2024-07-23 19:25:30|2257|2256.7|2256.8|2256.5|2257.1|2256.8|2256.8|2256.5|36
1721762740000|2024-07-23 19:25:40|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.6|2256.3|296
1721762750000|2024-07-23 19:25:50|2257.3|2257|2258.7|2258.4|2258.8|2258.5|2257.3|2257|697
1721762760000|2024-07-23 19:26:00|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.2|2257.9|214
1721762770000|2024-07-23 19:26:10|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|148
1721762780000|2024-07-23 19:26:20|2257.9|2257.6|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|334
1721762790000|2024-07-23 19:26:30|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|56
1721762800000|2024-07-23 19:26:40|2258.3|2258|2257.6|2257.3|2258.4|2258.1|2257.5|2257.2|413
1721762810000|2024-07-23 19:26:50|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257|2256.7|51
1721762820000|2024-07-23 19:27:00|2257.3|2257|2257|2256.7|2257.4|2257.1|2257|2256.7|75
1721762830000|2024-07-23 19:27:10|2257.1|2256.8|2256.8|2256.5|2257.3|2257|2256.8|2256.5|53
1721762840000|2024-07-23 19:27:20|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|26
1721762850000|2024-07-23 19:27:30|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|35
1721762860000|2024-07-23 19:27:40|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.7|2256.4|45
1721762870000|2024-07-23 19:27:50|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|18
1721762880000|2024-07-23 19:28:00|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|41
1721762890000|2024-07-23 19:28:10|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|40
1721762900000|2024-07-23 19:28:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256|2255.7|33
1721762910000|2024-07-23 19:28:30|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|41
1721762920000|2024-07-23 19:28:40|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.7|2256.4|43
1721762930000|2024-07-23 19:28:50|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|12
1721762940000|2024-07-23 19:29:00|2257.1|2256.8|2257.7|2257.4|2257.7|2257.4|2257|2256.7|94
1721762950000|2024-07-23 19:29:10|2257.5|2257.2|2257.4|2257.1|2257.7|2257.4|2257.3|2257|40
1721762960000|2024-07-23 19:29:20|2257.3|2257|2257|2256.7|2257.4|2257.1|2257|2256.7|42
1721762970000|2024-07-23 19:29:30|2256.9|2256.6|2256.6|2256.3|2256.9|2256.6|2256.4|2256.1|53
1721762980000|2024-07-23 19:29:40|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|219
1721762990000|2024-07-23 19:29:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|48
1721763000000|2024-07-23 19:30:00|2255.7|2255.4|2254.7|2254.4|2255.7|2255.4|2254.5|2254.2|118
1721763010000|2024-07-23 19:30:10|2254.5|2254.2|2254.2|2253.9|2254.8|2254.5|2254.2|2253.9|77
1721763020000|2024-07-23 19:30:20|2254|2253.7|2254.4|2254.1|2254.5|2254.2|2254|2253.7|58
1721763030000|2024-07-23 19:30:30|2254.3|2254|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|87
1721763040000|2024-07-23 19:30:40|2254.1|2253.8|2253.6|2253.3|2254.1|2253.8|2253.5|2253.2|92
1721763050000|2024-07-23 19:30:50|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.4|2253.1|66
1721763060000|2024-07-23 19:31:00|2253.3|2253|2253.3|2253|2253.5|2253.2|2252.9|2252.6|119
1721763070000|2024-07-23 19:31:10|2253.4|2253.1|2253.7|2253.4|2253.9|2253.6|2253.4|2253.1|114
1721763080000|2024-07-23 19:31:20|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|118
1721763090000|2024-07-23 19:31:30|2253.4|2253.1|2253.3|2253|2253.6|2253.3|2253.2|2252.9|50
1721763100000|2024-07-23 19:31:40|2253.2|2252.9|2252.9|2252.6|2253.3|2253|2252.9|2252.6|37
1721763110000|2024-07-23 19:31:50|2253.2|2252.9|2253.3|2253|2253.4|2253.1|2253.1|2252.8|52
1721763120000|2024-07-23 19:32:00|2253.2|2252.9|2253.1|2252.8|2253.3|2253|2252.9|2252.6|39
1721763130000|2024-07-23 19:32:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|56
1721763140000|2024-07-23 19:32:20|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.8|2252.5|81
1721763150000|2024-07-23 19:32:30|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|173
1721763160000|2024-07-23 19:32:40|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.6|2253.3|96
1721763170000|2024-07-23 19:32:50|2253.6|2253.3|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|48
1721763180000|2024-07-23 19:33:00|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|80
1721763190000|2024-07-23 19:33:10|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.4|2253.1|58
1721763200000|2024-07-23 19:33:20|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.1|2252.8|144
1721763210000|2024-07-23 19:33:30|2253.1|2252.8|2253.3|2253|2253.3|2253|2253.1|2252.8|36
1721763220000|2024-07-23 19:33:40|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253.3|2253|71
1721763230000|2024-07-23 19:33:50|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.4|2253.1|25
1721763240000|2024-07-23 19:34:00|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|129
1721763250000|2024-07-23 19:34:10|2254.2|2253.9|2254.6|2254.3|2254.7|2254.4|2254.2|2253.9|108
1721763260000|2024-07-23 19:34:20|2254.7|2254.4|2254|2253.7|2254.7|2254.4|2254|2253.7|46
1721763270000|2024-07-23 19:34:30|2254.1|2253.8|2254.5|2254.2|2254.6|2254.3|2254.1|2253.8|23
1721763280000|2024-07-23 19:34:40|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|52
1721763290000|2024-07-23 19:34:50|2254.7|2254.4|2253.8|2253.5|2254.7|2254.4|2253.7|2253.4|113
1721763300000|2024-07-23 19:35:00|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|151
1721763310000|2024-07-23 19:35:10|2254.3|2254|2254.2|2253.9|2254.3|2254|2253.9|2253.6|94
1721763320000|2024-07-23 19:35:20|2254.1|2253.8|2253.8|2253.5|2254.2|2253.9|2253.7|2253.4|55
1721763330000|2024-07-23 19:35:30|2253.9|2253.6|2254.5|2254.2|2254.6|2254.3|2253.8|2253.5|180
1721763340000|2024-07-23 19:35:40|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|47
1721763350000|2024-07-23 19:35:50|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.6|2254.3|117
1721763360000|2024-07-23 19:36:00|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|53
1721763370000|2024-07-23 19:36:10|2255.1|2254.8|2254.9|2254.6|2255.2|2254.9|2254.6|2254.3|101
1721763380000|2024-07-23 19:36:20|2254.8|2254.5|2254.9|2254.6|2255.2|2254.9|2254.7|2254.4|66
1721763390000|2024-07-23 19:36:30|2255|2254.7|2255.2|2254.9|2255.3|2255|2255|2254.7|53
1721763400000|2024-07-23 19:36:40|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|54
1721763410000|2024-07-23 19:36:50|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|25
1721763420000|2024-07-23 19:37:00|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.5|2254.2|59
1721763430000|2024-07-23 19:37:10|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|48
1721763440000|2024-07-23 19:37:20|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.5|2254.2|32
1721763450000|2024-07-23 19:37:30|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|52
1721763460000|2024-07-23 19:37:40|2254.4|2254.1|2253.8|2253.5|2254.5|2254.2|2253.7|2253.4|53
1721763470000|2024-07-23 19:37:50|2253.7|2253.4|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|28
1721763480000|2024-07-23 19:38:00|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.5|2253.2|52
1721763490000|2024-07-23 19:38:10|2253.7|2253.4|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|44
1721763500000|2024-07-23 19:38:20|2253.8|2253.5|2254.4|2254.1|2254.4|2254.1|2253.7|2253.4|103
1721763510000|2024-07-23 19:38:30|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|56
1721763520000|2024-07-23 19:38:40|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|51
1721763530000|2024-07-23 19:38:50|2254.1|2253.8|2254.3|2254|2254.5|2254.2|2254.1|2253.8|73
1721763540000|2024-07-23 19:39:00|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|25
1721763550000|2024-07-23 19:39:10|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2254|2253.7|54
1721763560000|2024-07-23 19:39:20|2253.8|2253.5|2253.7|2253.4|2254|2253.7|2253.7|2253.4|67
1721763570000|2024-07-23 19:39:30|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|31
1721763580000|2024-07-23 19:39:40|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|33
1721763590000|2024-07-23 19:39:50|2253.5|2253.2|2253.3|2253|2253.6|2253.3|2253.1|2252.8|104
1721763600000|2024-07-23 19:40:00|2253.4|2253.1|2252|2251.7|2253.4|2253.1|2251.9|2251.6|522
1721763610000|2024-07-23 19:40:10|2251.9|2251.6|2252.1|2251.8|2252.3|2252|2251.7|2251.4|289
1721763620000|2024-07-23 19:40:20|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|72
1721763630000|2024-07-23 19:40:30|2252|2251.7|2252.3|2252|2252.5|2252.2|2252|2251.7|101
1721763640000|2024-07-23 19:40:40|2252.4|2252.1|2252.4|2252.1|2252.9|2252.6|2252.3|2252|80
1721763650000|2024-07-23 19:40:50|2252.5|2252.2|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|43
1721763660000|2024-07-23 19:41:00|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|48
1721763670000|2024-07-23 19:41:10|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.1|2251.8|64
1721763680000|2024-07-23 19:41:20|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|155
1721763690000|2024-07-23 19:41:30|2252|2251.7|2252.3|2252|2252.3|2252|2251.9|2251.6|61
1721763700000|2024-07-23 19:41:40|2252.4|2252.1|2251.9|2251.6|2252.4|2252.1|2251.8|2251.5|39
1721763710000|2024-07-23 19:41:50|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|72
1721763720000|2024-07-23 19:42:00|2251.5|2251.2|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|112
1721763730000|2024-07-23 19:42:10|2251.1|2250.8|2250.8|2250.5|2251.2|2250.9|2250.7|2250.4|121
1721763740000|2024-07-23 19:42:20|2250.6|2250.3|2249.7|2249.4|2250.8|2250.5|2249.7|2249.4|222
1721763750000|2024-07-23 19:42:30|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.2|2248.9|187
1721763760000|2024-07-23 19:42:40|2249.5|2249.2|2249.7|2249.4|2250|2249.7|2249.4|2249.1|297
1721763770000|2024-07-23 19:42:50|2249.8|2249.5|2249.2|2248.9|2250|2249.7|2249.1|2248.8|96
1721763780000|2024-07-23 19:43:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|189
1721763790000|2024-07-23 19:43:10|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.3|2249|89
1721763800000|2024-07-23 19:43:20|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249.2|2248.9|40
1721763810000|2024-07-23 19:43:30|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|55
1721763820000|2024-07-23 19:43:40|2249.3|2249|2248.7|2248.4|2249.5|2249.2|2248.5|2248.2|270
1721763830000|2024-07-23 19:43:50|2248.8|2248.5|2249.3|2249|2249.3|2249|2248.7|2248.4|67
1721763840000|2024-07-23 19:44:00|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2249|2248.7|90
1721763850000|2024-07-23 19:44:10|2249.6|2249.3|2250.4|2250.1|2250.4|2250.1|2249.6|2249.3|145
1721763860000|2024-07-23 19:44:20|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|93
1721763870000|2024-07-23 19:44:30|2250.7|2250.4|2250.1|2249.8|2250.7|2250.4|2249.9|2249.6|43
1721763880000|2024-07-23 19:44:40|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250|2249.7|47
1721763890000|2024-07-23 19:44:50|2250.6|2250.3|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|95
1721763900000|2024-07-23 19:45:00|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2250.6|2250.3|100
1721763910000|2024-07-23 19:45:10|2251.2|2250.9|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|68
1721763920000|2024-07-23 19:45:20|2250.5|2250.2|2250.4|2250.1|2251|2250.7|2250.2|2249.9|123
1721763930000|2024-07-23 19:45:30|2250.3|2250|2250.1|2249.8|2250.3|2250|2249.8|2249.5|121
1721763940000|2024-07-23 19:45:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|48
1721763950000|2024-07-23 19:45:50|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|39
1721763960000|2024-07-23 19:46:00|2250.6|2250.3|2250.5|2250.2|2250.8|2250.5|2250.3|2250|37
1721763970000|2024-07-23 19:46:10|2250.6|2250.3|2250.9|2250.6|2251.2|2250.9|2250.6|2250.3|69
1721763980000|2024-07-23 19:46:20|2250.3|2250|2249.4|2249.1|2250.3|2250|2249.4|2249.1|131
1721763990000|2024-07-23 19:46:30|2249.5|2249.2|2249|2248.7|2249.5|2249.2|2249|2248.7|49
1721764000000|2024-07-23 19:46:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249|2248.7|52
1721764010000|2024-07-23 19:46:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|47
1721764020000|2024-07-23 19:47:00|2249|2248.7|2249.7|2249.4|2249.9|2249.6|2248.7|2248.4|79
1721764030000|2024-07-23 19:47:10|2249.8|2249.5|2250.3|2250|2250.3|2250|2249.7|2249.4|87
1721764040000|2024-07-23 19:47:20|2250.4|2250.1|2249.9|2249.6|2250.4|2250.1|2249.7|2249.4|57
1721764050000|2024-07-23 19:47:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|25
1721764060000|2024-07-23 19:47:40|2250|2249.7|2250.3|2250|2250.4|2250.1|2249.9|2249.6|63
1721764070000|2024-07-23 19:47:50|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|33
1721764080000|2024-07-23 19:48:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2249.9|2249.6|62
1721764090000|2024-07-23 19:48:10|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|32
1721764100000|2024-07-23 19:48:20|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2249.7|2249.4|54
1721764110000|2024-07-23 19:48:30|2250.5|2250.2|2250.8|2250.5|2250.9|2250.6|2250.2|2249.9|61
1721764120000|2024-07-23 19:48:40|2250.9|2250.6|2250.3|2250|2250.9|2250.6|2250.3|2250|49
1721764130000|2024-07-23 19:48:50|2250.2|2249.9|2250.7|2250.4|2250.7|2250.4|2250|2249.7|34
1721764140000|2024-07-23 19:49:00|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|78
1721764150000|2024-07-23 19:49:10|2251|2250.7|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|91
1721764160000|2024-07-23 19:49:20|2250.6|2250.3|2250.6|2250.3|2251|2250.7|2250.6|2250.3|108
1721764170000|2024-07-23 19:49:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.3|2250|62
1721764180000|2024-07-23 19:49:40|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.2|2249.9|75
1721764190000|2024-07-23 19:49:50|2250.2|2249.9|2249.9|2249.6|2250.3|2250|2249.8|2249.5|41
1721764200000|2024-07-23 19:50:00|2250.2|2249.9|2251.3|2251|2251.6|2251.3|2250.2|2249.9|303
1721764210000|2024-07-23 19:50:10|2251.2|2250.9|2251.9|2251.6|2252.1|2251.8|2250.7|2250.4|143
1721764220000|2024-07-23 19:50:20|2251.7|2251.4|2252.1|2251.8|2252.4|2252.1|2251.4|2251.1|70
1721764230000|2024-07-23 19:50:30|2252.2|2251.9|2251.8|2251.5|2252.3|2252|2251.7|2251.4|114
1721764240000|2024-07-23 19:50:40|2251.7|2251.4|2251.3|2251|2251.8|2251.5|2251.1|2250.8|72
1721764250000|2024-07-23 19:50:50|2251.2|2250.9|2251.2|2250.9|2251.6|2251.3|2251.2|2250.9|152
1721764260000|2024-07-23 19:51:00|2251.3|2251|2251.1|2250.8|2251.6|2251.3|2251|2250.7|117
1721764270000|2024-07-23 19:51:10|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2250.9|2250.6|75
1721764280000|2024-07-23 19:51:20|2251.5|2251.2|2251.3|2251|2251.6|2251.3|2251.3|2251|55
1721764290000|2024-07-23 19:51:30|2251.2|2250.9|2250.7|2250.4|2251.3|2251|2250.7|2250.4|111
1721764300000|2024-07-23 19:51:40|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.7|2250.4|41
1721764310000|2024-07-23 19:51:50|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251|2250.7|49
1721764320000|2024-07-23 19:52:00|2251.1|2250.8|2251.3|2251|2251.5|2251.2|2251.1|2250.8|126
1721764330000|2024-07-23 19:52:10|2251.4|2251.1|2251.9|2251.6|2252|2251.7|2251.4|2251.1|90
1721764340000|2024-07-23 19:52:20|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.8|2251.5|95
1721764350000|2024-07-23 19:52:30|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|42
1721764360000|2024-07-23 19:52:40|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|60
1721764370000|2024-07-23 19:52:50|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|38
1721764380000|2024-07-23 19:53:00|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|61
1721764390000|2024-07-23 19:53:10|2251.5|2251.2|2251.1|2250.8|2251.6|2251.3|2251|2250.7|58
1721764400000|2024-07-23 19:53:20|2251|2250.7|2250|2249.7|2251|2250.7|2249.9|2249.6|138
1721764410000|2024-07-23 19:53:30|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2249.4|2249.1|128
1721764420000|2024-07-23 19:53:40|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2249.3|2249|157
1721764430000|2024-07-23 19:53:50|2249.7|2249.4|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|126
1721764440000|2024-07-23 19:54:00|2250.2|2249.9|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|80
1721764450000|2024-07-23 19:54:10|2249.6|2249.3|2249.4|2249.1|2249.7|2249.4|2249.3|2249|40
1721764460000|2024-07-23 19:54:20|2249.3|2249|2249.1|2248.8|2249.5|2249.2|2248.7|2248.4|225
1721764470000|2024-07-23 19:54:30|2249|2248.7|2248.4|2248.1|2249|2248.7|2248.4|2248.1|169
1721764480000|2024-07-23 19:54:40|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2247.7|2247.4|215
1721764490000|2024-07-23 19:54:50|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.5|2247.2|116
1721764500000|2024-07-23 19:55:00|2247.7|2247.4|2247.8|2247.5|2248|2247.7|2247.3|2247|320
1721764510000|2024-07-23 19:55:10|2247.9|2247.6|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|187
1721764520000|2024-07-23 19:55:20|2248|2247.7|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|171
1721764530000|2024-07-23 19:55:30|2248|2247.7|2247.7|2247.4|2248.3|2248|2247.7|2247.4|191
1721764540000|2024-07-23 19:55:40|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.3|2247|104
1721764550000|2024-07-23 19:55:50|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.8|2246.5|260
1721764560000|2024-07-23 19:56:00|2247.1|2246.8|2247.3|2247|2247.3|2247|2246.8|2246.5|171
1721764570000|2024-07-23 19:56:10|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2246.8|2246.5|118
1721764580000|2024-07-23 19:56:20|2247.1|2246.8|2247.2|2246.9|2247.5|2247.2|2247|2246.7|81
1721764590000|2024-07-23 19:56:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.1|2246.8|99
1721764600000|2024-07-23 19:56:40|2247.2|2246.9|2246.7|2246.4|2247.4|2247.1|2246.7|2246.4|69
1721764610000|2024-07-23 19:56:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.7|2246.4|135
1721764620000|2024-07-23 19:57:00|2247|2246.7|2247.3|2247|2247.4|2247.1|2247|2246.7|196
1721764630000|2024-07-23 19:57:10|2247|2246.7|2247.3|2247|2247.4|2247.1|2246.9|2246.6|136
1721764640000|2024-07-23 19:57:20|2247.4|2247.1|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|189
1721764650000|2024-07-23 19:57:30|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.4|2247.1|163
1721764660000|2024-07-23 19:57:40|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.6|2247.3|184
1721764670000|2024-07-23 19:57:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|113
1721764680000|2024-07-23 19:58:00|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|209
1721764690000|2024-07-23 19:58:10|2247.6|2247.3|2247.7|2247.4|2248|2247.7|2247.6|2247.3|182
1721764700000|2024-07-23 19:58:20|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|127
1721764710000|2024-07-23 19:58:30|2247.5|2247.2|2247|2246.7|2247.5|2247.2|2246.9|2246.6|195
1721764720000|2024-07-23 19:58:40|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|103
1721764730000|2024-07-23 19:58:50|2247|2246.7|2247.2|2246.9|2247.3|2247|2247|2246.7|173
1721764740000|2024-07-23 19:59:00|2247.4|2247.1|2247.3|2247|2247.9|2247.6|2247.3|2247|464
1721764750000|2024-07-23 19:59:10|2247.2|2246.9|2247|2246.7|2247.4|2247.1|2246.9|2246.6|470
1721764760000|2024-07-23 19:59:20|2247.1|2246.8|2247.1|2246.8|2247.4|2247.1|2246.8|2246.5|271
1721764770000|2024-07-23 19:59:30|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|704
1721764780000|2024-07-23 19:59:40|2247.6|2247.3|2246.6|2246.3|2247.7|2247.4|2246.3|2246|1166
1721764790000|2024-07-23 19:59:50|2246.5|2246.2|2246.7|2246.4|2247.1|2246.8|2246.5|2246.2|4604
1721764800000|2024-07-23 20:00:00|2246.6|2246.3|2247.7|2247.4|2247.7|2247.4|2246.2|2245.9|1638
1721764810000|2024-07-23 20:00:10|2247.8|2247.5|2248.2|2247.9|2248.9|2248.6|2247.2|2246.9|628
1721764820000|2024-07-23 20:00:20|2248.1|2247.8|2248.5|2248.2|2248.6|2248.3|2248.1|2247.8|152
1721764830000|2024-07-23 20:00:30|2248.4|2248.1|2249|2248.7|2249.2|2248.9|2248.4|2248.1|175
1721764840000|2024-07-23 20:00:40|2249.1|2248.8|2249|2248.7|2249.3|2249|2248.9|2248.6|135
1721764850000|2024-07-23 20:00:50|2248.9|2248.6|2248.5|2248.2|2249|2248.7|2248.5|2248.2|113
1721764860000|2024-07-23 20:01:00|2248.4|2248.1|2248.9|2248.6|2249.1|2248.8|2248.3|2248|209
1721764870000|2024-07-23 20:01:10|2249|2248.7|2248.7|2248.4|2249.1|2248.8|2248.6|2248.3|85
1721764880000|2024-07-23 20:01:20|2248.6|2248.3|2249.3|2249|2249.3|2249|2248.5|2248.2|212
1721764890000|2024-07-23 20:01:30|2249.2|2248.9|2249.6|2249.3|2249.8|2249.5|2249.2|2248.9|57
1721764900000|2024-07-23 20:01:40|2249.8|2249.5|2250|2249.7|2250.1|2249.8|2249.7|2249.4|63
1721764910000|2024-07-23 20:01:50|2249.9|2249.6|2250.2|2249.9|2250.3|2250|2249.9|2249.6|95
1721764920000|2024-07-23 20:02:00|2250.1|2249.8|2250.6|2250.3|2251.3|2251|2250|2249.7|113
1721764930000|2024-07-23 20:02:10|2250.7|2250.4|2250.7|2250.4|2251.1|2250.8|2250.5|2250.2|66
1721764940000|2024-07-23 20:02:20|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2249.8|2249.5|182
1721764950000|2024-07-23 20:02:30|2250.4|2250.1|2251.7|2251.4|2251.9|2251.6|2250.4|2250.1|164
1721764960000|2024-07-23 20:02:40|2251.6|2251.3|2250.9|2250.6|2251.7|2251.4|2250|2249.7|361
1721764970000|2024-07-23 20:02:50|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.2|2249.9|75
1721764980000|2024-07-23 20:03:00|2251.2|2250.9|2250.8|2250.5|2251.4|2251.1|2250.5|2250.2|132
1721764990000|2024-07-23 20:03:10|2250.9|2250.6|2251.3|2251|2251.6|2251.3|2250.4|2250.1|124
1721765000000|2024-07-23 20:03:20|2251.4|2251.1|2251.5|2251.2|2251.8|2251.5|2250.9|2250.6|24
1721765010000|2024-07-23 20:03:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251|2250.7|82
1721765020000|2024-07-23 20:03:40|2251.7|2251.4|2251.2|2250.9|2252|2251.7|2251.2|2250.9|33
1721765030000|2024-07-23 20:03:50|2251.4|2251.1|2250.5|2250.2|2251.4|2251.1|2250.2|2249.9|150
1721765040000|2024-07-23 20:04:00|2250.4|2250.1|2250.1|2249.8|2250.7|2250.4|2249.9|2249.6|50
1721765050000|2024-07-23 20:04:10|2250.3|2250|2250.2|2249.9|2250.7|2250.4|2250.1|2249.8|72
1721765060000|2024-07-23 20:04:20|2250.4|2250.1|2251.1|2250.8|2251.1|2250.8|2250.4|2250.1|126
1721765070000|2024-07-23 20:04:30|2251.2|2250.9|2250.5|2250.2|2251.3|2251|2250.5|2250.2|43
1721765080000|2024-07-23 20:04:40|2250.8|2250.5|2250|2249.7|2250.8|2250.5|2250|2249.7|50
1721765090000|2024-07-23 20:04:50|2250.1|2249.8|2250|2249.7|2250.3|2250|2250|2249.7|97
1721765100000|2024-07-23 20:05:00|2250.1|2249.8|2250.1|2249.8|2250.5|2250.2|2250|2249.7|128
1721765110000|2024-07-23 20:05:10|2250.2|2249.9|2249.8|2249.5|2250.2|2249.9|2249.6|2249.3|31
1721765120000|2024-07-23 20:05:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.5|2249.2|42
1721765130000|2024-07-23 20:05:30|2250|2249.7|2250.3|2250|2250.4|2250.1|2250|2249.7|38
1721765140000|2024-07-23 20:05:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.2|2249.9|17
1721765150000|2024-07-23 20:05:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.3|2250|24
1721765160000|2024-07-23 20:06:00|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.3|2250|28
1721765170000|2024-07-23 20:06:10|2250.5|2250.2|2249.8|2249.5|2250.6|2250.3|2249.8|2249.5|48
1721765180000|2024-07-23 20:06:20|2250|2249.7|2250.3|2250|2250.5|2250.2|2249.9|2249.6|75
1721765190000|2024-07-23 20:06:30|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250|2249.7|27
1721765200000|2024-07-23 20:06:40|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250|2249.7|39
1721765210000|2024-07-23 20:06:50|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.9|2249.6|49
1721765220000|2024-07-23 20:07:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2249.9|2249.6|49
1721765230000|2024-07-23 20:07:10|2250|2249.7|2250.4|2250.1|2250.5|2250.2|2249.9|2249.6|67
1721765240000|2024-07-23 20:07:20|2250.3|2250|2250.1|2249.8|2250.3|2250|2249.9|2249.6|21
1721765250000|2024-07-23 20:07:30|2250|2249.7|2250|2249.7|2250.1|2249.8|2249.9|2249.6|14
1721765260000|2024-07-23 20:07:40|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250|2249.7|4
1721765270000|2024-07-23 20:07:50|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|16
1721765280000|2024-07-23 20:08:00|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|35
1721765290000|2024-07-23 20:08:10|2250.4|2250.1|2250.1|2249.8|2250.6|2250.3|2250.1|2249.8|31
1721765300000|2024-07-23 20:08:20|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.1|2249.8|12
1721765310000|2024-07-23 20:08:30|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|17
1721765320000|2024-07-23 20:08:40|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2250|2249.7|4
1721765330000|2024-07-23 20:08:50|2250.2|2249.9|2250|2249.7|2250.2|2249.9|2250|2249.7|7
1721765340000|2024-07-23 20:09:00|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.5|2249.2|21
1721765350000|2024-07-23 20:09:10|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|28
1721765360000|2024-07-23 20:09:20|2249.7|2249.4|2249.5|2249.2|2249.9|2249.6|2249.5|2249.2|13
1721765370000|2024-07-23 20:09:30|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|51
1721765380000|2024-07-23 20:09:40|2248.9|2248.6|2248.8|2248.5|2249|2248.7|2248.8|2248.5|54
1721765390000|2024-07-23 20:09:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|15
1721765400000|2024-07-23 20:10:00|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2248.4|2248.1|56
1721765410000|2024-07-23 20:10:10|2248.6|2248.3|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|17
1721765420000|2024-07-23 20:10:20|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|42
1721765430000|2024-07-23 20:10:30|2249.7|2249.4|2248.9|2248.6|2249.8|2249.5|2248.9|2248.6|53
1721765440000|2024-07-23 20:10:40|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|35
1721765450000|2024-07-23 20:10:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|71
1721765460000|2024-07-23 20:11:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|14
1721765470000|2024-07-23 20:11:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|53
1721765480000|2024-07-23 20:11:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.3|2248|46
1721765490000|2024-07-23 20:11:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|27
1721765500000|2024-07-23 20:11:40|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|17
1721765510000|2024-07-23 20:11:50|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|15
1721765520000|2024-07-23 20:12:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1721765530000|2024-07-23 20:12:10|2249|2248.7|2249.3|2249|2249.4|2249.1|2249|2248.7|21
1721765540000|2024-07-23 20:12:20|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.2|2248.9|43
1721765550000|2024-07-23 20:12:30|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|21
1721765560000|2024-07-23 20:12:40|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|34
1721765570000|2024-07-23 20:12:50|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.2|2248.9|40
1721765580000|2024-07-23 20:13:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|53
1721765590000|2024-07-23 20:13:10|2249.5|2249.2|2249.8|2249.5|2250|2249.7|2249.5|2249.2|32
1721765600000|2024-07-23 20:13:20|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249.3|2249|24
1721765610000|2024-07-23 20:13:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.1|2248.8|34
1721765620000|2024-07-23 20:13:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249|2248.7|16
1721765630000|2024-07-23 20:13:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|3
1721765640000|2024-07-23 20:14:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|28
1721765650000|2024-07-23 20:14:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|9
1721765660000|2024-07-23 20:14:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1721765670000|2024-07-23 20:14:30|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|27
1721765680000|2024-07-23 20:14:40|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|69
1721765690000|2024-07-23 20:14:50|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|33
1721765700000|2024-07-23 20:15:00|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|44
1721765710000|2024-07-23 20:15:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|3
1721765720000|2024-07-23 20:15:20|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|12
1721765730000|2024-07-23 20:15:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|11
1721765740000|2024-07-23 20:15:40|2249|2248.7|2249.3|2249|2249.5|2249.2|2249|2248.7|64
1721765750000|2024-07-23 20:15:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|10
1721765760000|2024-07-23 20:16:00|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|14
1721765770000|2024-07-23 20:16:10|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|6
1721765780000|2024-07-23 20:16:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|12
1721765790000|2024-07-23 20:16:30|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2248.1|2247.8|79
1721765800000|2024-07-23 20:16:40|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|4
1721765810000|2024-07-23 20:16:50|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.8|2247.5|36
1721765820000|2024-07-23 20:17:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.7|2247.4|122
1721765830000|2024-07-23 20:17:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248|2247.7|18
1721765840000|2024-07-23 20:17:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|4
1721765850000|2024-07-23 20:17:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.3|2248|6
1721765860000|2024-07-23 20:17:40|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|9
1721765870000|2024-07-23 20:17:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|8
1721765880000|2024-07-23 20:18:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1721765890000|2024-07-23 20:18:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|10
1721765900000|2024-07-23 20:18:20|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|25
1721765910000|2024-07-23 20:18:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|3
1721765920000|2024-07-23 20:18:40|||||||||3
1721765930000|2024-07-23 20:18:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|3
1721765940000|2024-07-23 20:19:00|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1721765950000|2024-07-23 20:19:10|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|3
1721765960000|2024-07-23 20:19:20|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|17
1721765970000|2024-07-23 20:19:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|12
1721765980000|2024-07-23 20:19:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|1
1721765990000|2024-07-23 20:19:50|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|8
1721766000000|2024-07-23 20:20:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|6
1721766010000|2024-07-23 20:20:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|9
1721766020000|2024-07-23 20:20:20|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|14
1721766030000|2024-07-23 20:20:30|2248.6|2248.3|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|25
1721766040000|2024-07-23 20:20:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|5
1721766050000|2024-07-23 20:20:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1721766060000|2024-07-23 20:21:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|11
1721766070000|2024-07-23 20:21:10|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|6
1721766080000|2024-07-23 20:21:20|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|4
1721766090000|2024-07-23 20:21:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|5
1721766100000|2024-07-23 20:21:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|3
1721766110000|2024-07-23 20:21:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1721766120000|2024-07-23 20:22:00|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|11
1721766130000|2024-07-23 20:22:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1721766140000|2024-07-23 20:22:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|11
1721766150000|2024-07-23 20:22:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|9
1721766160000|2024-07-23 20:22:40|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|12
1721766170000|2024-07-23 20:22:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|8
1721766180000|2024-07-23 20:23:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|5
1721766190000|2024-07-23 20:23:10|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|50
1721766200000|2024-07-23 20:23:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|9
1721766210000|2024-07-23 20:23:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1721766220000|2024-07-23 20:23:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1721766230000|2024-07-23 20:23:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|7
1721766240000|2024-07-23 20:24:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|4
1721766250000|2024-07-23 20:24:10|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|2
1721766260000|2024-07-23 20:24:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|2
1721766270000|2024-07-23 20:24:30|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|93
1721766280000|2024-07-23 20:24:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|7
1721766290000|2024-07-23 20:24:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|10
1721766300000|2024-07-23 20:25:00|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.6|2247.3|55
1721766310000|2024-07-23 20:25:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|7
1721766320000|2024-07-23 20:25:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|4
1721766330000|2024-07-23 20:25:30|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|27
1721766340000|2024-07-23 20:25:40|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|6
1721766350000|2024-07-23 20:25:50|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|9
1721766360000|2024-07-23 20:26:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|9
1721766370000|2024-07-23 20:26:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|7
1721766380000|2024-07-23 20:26:20|2248.4|2248.1|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|16
1721766390000|2024-07-23 20:26:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|11
1721766400000|2024-07-23 20:26:40|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|37
1721766410000|2024-07-23 20:26:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|8
1721766420000|2024-07-23 20:27:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|13
1721766430000|2024-07-23 20:27:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1721766440000|2024-07-23 20:27:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|17
1721766450000|2024-07-23 20:27:30|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|23
1721766460000|2024-07-23 20:27:40|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|17
1721766470000|2024-07-23 20:27:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|10
1721766480000|2024-07-23 20:28:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|9
1721766490000|2024-07-23 20:28:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|7
1721766500000|2024-07-23 20:28:20|2248.9|2248.6|2248.3|2248|2248.9|2248.6|2248.3|2248|14
1721766510000|2024-07-23 20:28:30|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|5
1721766520000|2024-07-23 20:28:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|13
1721766530000|2024-07-23 20:28:50|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|15
1721766540000|2024-07-23 20:29:00|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|4
1721766550000|2024-07-23 20:29:10|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|14
1721766560000|2024-07-23 20:29:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|13
1721766570000|2024-07-23 20:29:30|||||||||3
1721766580000|2024-07-23 20:29:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|17
1721766590000|2024-07-23 20:29:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|20
1721766600000|2024-07-23 20:30:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|12
1721766610000|2024-07-23 20:30:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|4
1721766620000|2024-07-23 20:30:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|10
1721766630000|2024-07-23 20:30:30|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|25
1721766640000|2024-07-23 20:30:40|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.2|2248.9|5
1721766650000|2024-07-23 20:30:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|5
1721766660000|2024-07-23 20:31:00|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|24
1721766670000|2024-07-23 20:31:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|9
1721766680000|2024-07-23 20:31:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1721766690000|2024-07-23 20:31:30|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|11
1721766700000|2024-07-23 20:31:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|8
1721766710000|2024-07-23 20:31:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1721766720000|2024-07-23 20:32:00|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1721766730000|2024-07-23 20:32:10|||||||||7
1721766740000|2024-07-23 20:32:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1721766750000|2024-07-23 20:32:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|4
1721766760000|2024-07-23 20:32:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1721766770000|2024-07-23 20:32:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|9
1721766780000|2024-07-23 20:33:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|3
1721766790000|2024-07-23 20:33:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|3
1721766800000|2024-07-23 20:33:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1721766810000|2024-07-23 20:33:30|||||||||1
1721766820000|2024-07-23 20:33:40|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|11
1721766830000|2024-07-23 20:33:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1721766840000|2024-07-23 20:34:00|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|11
1721766850000|2024-07-23 20:34:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1721766860000|2024-07-23 20:34:20|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|4
1721766870000|2024-07-23 20:34:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1721766880000|2024-07-23 20:34:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|4
1721766890000|2024-07-23 20:34:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1721766900000|2024-07-23 20:35:00|||||||||5
1721766910000|2024-07-23 20:35:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1721766920000|2024-07-23 20:35:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1721766930000|2024-07-23 20:35:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|6
1721766940000|2024-07-23 20:35:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|4
1721766950000|2024-07-23 20:35:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1721766960000|2024-07-23 20:36:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|8
1721766970000|2024-07-23 20:36:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1721766980000|2024-07-23 20:36:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|3
1721766990000|2024-07-23 20:36:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|7
1721767000000|2024-07-23 20:36:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1721767010000|2024-07-23 20:36:50|||||||||4
1721767020000|2024-07-23 20:37:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|17
1721767030000|2024-07-23 20:37:10|2248.3|2248|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|14
1721767040000|2024-07-23 20:37:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|5
1721767050000|2024-07-23 20:37:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|4
1721767060000|2024-07-23 20:37:40|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|16
1721767070000|2024-07-23 20:37:50|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|3
1721767080000|2024-07-23 20:38:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|7
1721767090000|2024-07-23 20:38:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|7
1721767100000|2024-07-23 20:38:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1721767110000|2024-07-23 20:38:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|8
1721767120000|2024-07-23 20:38:40|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1721767130000|2024-07-23 20:38:50|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|4
1721767140000|2024-07-23 20:39:00|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|5
1721767150000|2024-07-23 20:39:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|5
1721767160000|2024-07-23 20:39:20|||||||||3
1721767170000|2024-07-23 20:39:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|4
1721767180000|2024-07-23 20:39:40|||||||||4
1721767190000|2024-07-23 20:39:50|||||||||2
1721767200000|2024-07-23 20:40:00|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|7
1721767210000|2024-07-23 20:40:10|||||||||8
1721767220000|2024-07-23 20:40:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|4
1721767230000|2024-07-23 20:40:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|2
1721767240000|2024-07-23 20:40:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|16
1721767250000|2024-07-23 20:40:50|||||||||2
1721767260000|2024-07-23 20:41:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|4
1721767270000|2024-07-23 20:41:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1721767280000|2024-07-23 20:41:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|5
1721767290000|2024-07-23 20:41:30|||||||||2
1721767300000|2024-07-23 20:41:40|||||||||2
1721767310000|2024-07-23 20:41:50|||||||||6
1721767320000|2024-07-23 20:42:00|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|12
1721767330000|2024-07-23 20:42:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|8
1721767340000|2024-07-23 20:42:20|||||||||3
1721767350000|2024-07-23 20:42:30|||||||||5
1721767360000|2024-07-23 20:42:40|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|8
1721767370000|2024-07-23 20:42:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|62
1721767380000|2024-07-23 20:43:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|8
1721767390000|2024-07-23 20:43:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|4
1721767400000|2024-07-23 20:43:20|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.9|2247.6|6
1721767410000|2024-07-23 20:43:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|5
1721767420000|2024-07-23 20:43:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1721767430000|2024-07-23 20:43:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1721767440000|2024-07-23 20:44:00|||||||||12
1721767450000|2024-07-23 20:44:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|14
1721767460000|2024-07-23 20:44:20|||||||||6
1721767470000|2024-07-23 20:44:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|13
1721767480000|2024-07-23 20:44:40|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|6
1721767490000|2024-07-23 20:44:50|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|9
1721767500000|2024-07-23 20:45:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1721767510000|2024-07-23 20:45:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|6
1721767520000|2024-07-23 20:45:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1721767530000|2024-07-23 20:45:30|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|3
1721767540000|2024-07-23 20:45:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|12
1721767550000|2024-07-23 20:45:50|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|11
1721767560000|2024-07-23 20:46:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|12
1721767570000|2024-07-23 20:46:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|18
1721767580000|2024-07-23 20:46:20|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|15
1721767590000|2024-07-23 20:46:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|4
1721767600000|2024-07-23 20:46:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|6
1721767610000|2024-07-23 20:46:50|||||||||6
1721767620000|2024-07-23 20:47:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1721767630000|2024-07-23 20:47:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|15
1721767640000|2024-07-23 20:47:20|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|14
1721767650000|2024-07-23 20:47:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|11
1721767660000|2024-07-23 20:47:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1721767670000|2024-07-23 20:47:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|4
1721767680000|2024-07-23 20:48:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|5
1721767690000|2024-07-23 20:48:10|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.3|2247|4
1721767700000|2024-07-23 20:48:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|4
1721767710000|2024-07-23 20:48:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|3
1721767720000|2024-07-23 20:48:40|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|5
1721767730000|2024-07-23 20:48:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1721767740000|2024-07-23 20:49:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|9
1721767750000|2024-07-23 20:49:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|10
1721767760000|2024-07-23 20:49:20|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|8
1721767770000|2024-07-23 20:49:30|2248.4|2248.1|2248.1|2247.8|2248.5|2248.2|2248.1|2247.8|21
1721767780000|2024-07-23 20:49:40|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|17
1721767790000|2024-07-23 20:49:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1721767800000|2024-07-23 20:50:00|2248|2247.7|2248.6|2248.3|2248.7|2248.4|2247.9|2247.6|44
1721767810000|2024-07-23 20:50:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|12
1721767820000|2024-07-23 20:50:20|2248.9|2248.6|2249.7|2249.4|2249.7|2249.4|2248.9|2248.6|59
1721767830000|2024-07-23 20:50:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|15
1721767840000|2024-07-23 20:50:40|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|10
1721767850000|2024-07-23 20:50:50|2249.8|2249.5|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|70
1721767860000|2024-07-23 20:51:00|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.3|2249|14
1721767870000|2024-07-23 20:51:10|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|4
1721767880000|2024-07-23 20:51:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1721767890000|2024-07-23 20:51:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1721767900000|2024-07-23 20:51:40|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|9
1721767910000|2024-07-23 20:51:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1721767920000|2024-07-23 20:52:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1721767930000|2024-07-23 20:52:10|||||||||1
1721767940000|2024-07-23 20:52:20|||||||||1
1721767950000|2024-07-23 20:52:30|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|11
1721767960000|2024-07-23 20:52:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|12
1721767970000|2024-07-23 20:52:50|||||||||1
1721767980000|2024-07-23 20:53:00|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|4
1721767990000|2024-07-23 20:53:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|2
1721768000000|2024-07-23 20:53:20|||||||||2
1721768010000|2024-07-23 20:53:30|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|1
1721768020000|2024-07-23 20:53:40|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|4
1721768030000|2024-07-23 20:53:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1721768040000|2024-07-23 20:54:00|||||||||3
1721768050000|2024-07-23 20:54:10|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|14
1721768060000|2024-07-23 20:54:20|||||||||4
1721768070000|2024-07-23 20:54:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|6
1721768080000|2024-07-23 20:54:40|||||||||2
1721768090000|2024-07-23 20:54:50|||||||||1
1721768100000|2024-07-23 20:55:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|5
1721768110000|2024-07-23 20:55:10|||||||||1
1721768120000|2024-07-23 20:55:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1721768130000|2024-07-23 20:55:30|||||||||2
1721768140000|2024-07-23 20:55:40|||||||||4
1721768150000|2024-07-23 20:55:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|10
1721768160000|2024-07-23 20:56:00|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|3
1721768170000|2024-07-23 20:56:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1721768180000|2024-07-23 20:56:20|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1721768190000|2024-07-23 20:56:30|||||||||1
1721768200000|2024-07-23 20:56:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1721768210000|2024-07-23 20:56:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1721768220000|2024-07-23 20:57:00|||||||||3
1721768230000|2024-07-23 20:57:10|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1721768240000|2024-07-23 20:57:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|15
1721768250000|2024-07-23 20:57:30|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|27
1721768260000|2024-07-23 20:57:40|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|6
1721768270000|2024-07-23 20:57:50|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|5
1721768280000|2024-07-23 20:58:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|4
1721768320000|2024-07-23 20:58:40|2248.9|2248.6|2249|2248.7|2249.1|2248.8|2248.9|2248.6|23
1721768330000|2024-07-23 20:58:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|9
1721768340000|2024-07-23 20:59:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1721768350000|2024-07-23 20:59:10|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|48
1721768360000|2024-07-23 20:59:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|39
1721768370000|2024-07-23 20:59:30|2249.5|2249.2|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|19
1721768380000|2024-07-23 20:59:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|10
1721768390000|2024-07-23 20:59:50|2249.4|2249.1|2249.8|2249|2250|2249.7|2249.4|2249|32
1721768400000|2024-07-23 21:00:00|2250|2249.2|2250|2249.2|2250|2249.2|2250|2249.2|0
1721768410000|2024-07-23 21:00:10|2249.8|2249|2250|2249.2|2250|2249.2|2249.8|2249|0
1721768430000|2024-07-23 21:00:30|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|0
1721768540000|2024-07-23 21:02:20|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1721768620000|2024-07-23 21:03:40|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1721768730000|2024-07-23 21:05:30|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|0
1721768830000|2024-07-23 21:07:10|2249.2|2248.4|2249.5|2248.7|2249.5|2248.7|2249.2|2248.4|0
1721768840000|2024-07-23 21:07:20|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1721768870000|2024-07-23 21:07:50|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|0
1721768910000|2024-07-23 21:08:30|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|0
1721768920000|2024-07-23 21:08:40|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|0
1721768930000|2024-07-23 21:08:50|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1721768940000|2024-07-23 21:09:00|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|0
1721768970000|2024-07-23 21:09:30|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|0
1721768980000|2024-07-23 21:09:40|2249.2|2248.4|2249.3|2248.5|2249.3|2248.5|2249.2|2248.4|0
1721768990000|2024-07-23 21:09:50|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|0
1721769000000|2024-07-23 21:10:00|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|0
1721769040000|2024-07-23 21:10:40|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|0
1721769070000|2024-07-23 21:11:10|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|0
1721769090000|2024-07-23 21:11:30|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|0
1721769110000|2024-07-23 21:11:50|2249.1|2248.3|2249|2248.2|2249.1|2248.3|2249|2248.2|0
1721769120000|2024-07-23 21:12:00|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1721769160000|2024-07-23 21:12:40|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1721769170000|2024-07-23 21:12:50|2249.1|2248.3|2249|2248.2|2249.1|2248.3|2249|2248.2|0
1721769210000|2024-07-23 21:13:30|2248.9|2248.1|2249.1|2248.3|2249.1|2248.3|2248.9|2248.1|0
1721769240000|2024-07-23 21:14:00|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1721769260000|2024-07-23 21:14:20|2249|2248.2|2248.9|2248.1|2249|2248.2|2248.9|2248.1|0
1721769350000|2024-07-23 21:15:50|2249|2248.2|2248.9|2248.1|2249|2248.2|2248.9|2248.1|0
1721769370000|2024-07-23 21:16:10|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1721769380000|2024-07-23 21:16:20|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1721769410000|2024-07-23 21:16:50|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1721769430000|2024-07-23 21:17:10|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|2248.9|2248.1|0
1721769480000|2024-07-23 21:18:00|2249|2248.2|2249|2248.2|2249|2248.2|2249|2248.2|0
1721769490000|2024-07-23 21:18:10|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1721769500000|2024-07-23 21:18:20|2248.5|2247.7|2248.6|2247.8|2248.6|2247.8|2248.5|2247.7|0
1721769510000|2024-07-23 21:18:30|2248.7|2247.9|2248.4|2247.6|2248.7|2247.9|2248.4|2247.6|0
1721769520000|2024-07-23 21:18:40|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1721769540000|2024-07-23 21:19:00|2248.6|2247.8|2248.7|2247.9|2248.7|2247.9|2248.6|2247.8|0
1721769550000|2024-07-23 21:19:10|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721769570000|2024-07-23 21:19:30|2248.4|2247.6|2248.3|2247.5|2248.4|2247.6|2248.3|2247.5|0
1721769580000|2024-07-23 21:19:40|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|2248.5|2247.7|0
1721769600000|2024-07-23 21:20:00|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1721769620000|2024-07-23 21:20:20|2248.5|2247.7|2248.5|2247.7|2248.6|2247.8|2248.5|2247.7|0
1721769670000|2024-07-23 21:21:10|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|2248.4|2247.6|0
1721769750000|2024-07-23 21:22:30|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|2248.3|2247.5|0
1721769760000|2024-07-23 21:22:40|2248.1|2247.3|2248.1|2247.3|2248.3|2247.5|2248.1|2247.3|0
1721769780000|2024-07-23 21:23:00|2248|2247.2|2248|2247.2|2248|2247.2|2248|2247.2|0
1721769790000|2024-07-23 21:23:10|2248.1|2247.3|2248|2247.2|2248.1|2247.3|2248|2247.2|0
1721769800000|2024-07-23 21:23:20|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|0
1721769820000|2024-07-23 21:23:40|2248|2247.2|2248|2247.2|2248|2247.2|2248|2247.2|0
1721769850000|2024-07-23 21:24:10|2247.9|2247.1|2247.8|2247|2247.9|2247.1|2247.8|2247|0
1721769860000|2024-07-23 21:24:20|2247.7|2246.9|2247.7|2246.9|2247.7|2246.9|2247.7|2246.9|0
1721769890000|2024-07-23 21:24:50|2247.4|2246.6|2247.4|2246.6|2247.4|2246.6|2247.4|2246.6|0
1721769900000|2024-07-23 21:25:00|2247.5|2246.7|2247.5|2246.7|2247.5|2246.7|2247.5|2246.7|0
1721769910000|2024-07-23 21:25:10|2247.6|2246.8|2247.6|2246.8|2247.8|2247|2247.6|2246.8|0
1721769930000|2024-07-23 21:25:30|2247.5|2246.7|2247.6|2246.8|2247.6|2246.8|2247.5|2246.7|0
1721769940000|2024-07-23 21:25:40|2247.4|2246.6|2247.4|2246.6|2247.4|2246.6|2247.4|2246.6|0
1721769950000|2024-07-23 21:25:50|2247.6|2246.8|2247.4|2246.6|2247.6|2246.8|2247.4|2246.6|0
1721769960000|2024-07-23 21:26:00|2247.5|2246.7|2247.5|2246.7|2247.5|2246.7|2247.5|2246.7|0
1721769970000|2024-07-23 21:26:10|2247.4|2246.6|2247.3|2246.5|2247.4|2246.6|2247.3|2246.5|0
1721769980000|2024-07-23 21:26:20|2247.6|2246.8|2247.6|2246.8|2247.6|2246.8|2247.6|2246.8|0
1721769990000|2024-07-23 21:26:30|2247.7|2246.9|2247.8|2247|2247.8|2247|2247.5|2246.7|0
1721770040000|2024-07-23 21:27:20|2247.7|2246.9|2247.7|2246.9|2247.7|2246.9|2247.7|2246.9|0
1721770060000|2024-07-23 21:27:40|2247.8|2247|2247.8|2247|2247.8|2247|2247.8|2247|0
1721770080000|2024-07-23 21:28:00|2247.6|2246.8|2247.4|2246.6|2247.6|2246.8|2247.4|2246.6|0
1721770090000|2024-07-23 21:28:10|2247.3|2246.5|2247.3|2246.5|2247.3|2246.5|2247.3|2246.5|0
1721770110000|2024-07-23 21:28:30|2247.2|2246.4|2247.3|2246.5|2247.3|2246.5|2247.2|2246.4|0
1721770120000|2024-07-23 21:28:40|2247.4|2246.6|2247.5|2246.7|2247.7|2246.9|2247.4|2246.6|0
1721770150000|2024-07-23 21:29:10|2247.7|2246.9|2247.7|2246.9|2247.7|2246.9|2247.7|2246.9|0
1721770160000|2024-07-23 21:29:20|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|2247.9|2247.1|0
1721770180000|2024-07-23 21:29:40|2247.3|2246.5|2247.3|2246.5|2247.3|2246.5|2247.3|2246.5|0
1721770200000|2024-07-23 21:30:00|2247.1|2246.3|2247.2|2246.4|2247.2|2246.4|2247.1|2246.3|0
1721770220000|2024-07-23 21:30:20|2247.1|2246.3|2247.1|2246.3|2247.1|2246.3|2247.1|2246.3|0
1721770230000|2024-07-23 21:30:30|2247.2|2246.4|2247.2|2246.4|2247.2|2246.4|2247.2|2246.4|0
1721770250000|2024-07-23 21:30:50|2247|2246.2|2246.8|2246|2247|2246.2|2246.8|2246|0
1721770270000|2024-07-23 21:31:10|2246.7|2245.9|2246.7|2245.9|2246.8|2246|2246.7|2245.9|0
1721770280000|2024-07-23 21:31:20|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1721770290000|2024-07-23 21:31:30|2246.7|2245.9|2246.8|2246|2246.8|2246|2246.7|2245.9|0
1721770300000|2024-07-23 21:31:40|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1721770310000|2024-07-23 21:31:50|2246.9|2246.1|2247.2|2246.4|2247.2|2246.4|2246.9|2246.1|0
1721770420000|2024-07-23 21:33:40|2247|2246.2|2247|2246.2|2247|2246.2|2247|2246.2|0
1721770510000|2024-07-23 21:35:10|2247.1|2246.3|2247|2246.2|2247.1|2246.3|2247|2246.2|0
1721770530000|2024-07-23 21:35:30|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|0
1721770540000|2024-07-23 21:35:40|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1721770550000|2024-07-23 21:35:50|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|0
1721770580000|2024-07-23 21:36:20|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1721770630000|2024-07-23 21:37:10|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1721770640000|2024-07-23 21:37:20|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|0
1721770660000|2024-07-23 21:37:40|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1721770700000|2024-07-23 21:38:20|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|0
1721770750000|2024-07-23 21:39:10|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1721770800000|2024-07-23 21:40:00|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1721770810000|2024-07-23 21:40:10|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|2246.7|2245.9|0
1721770820000|2024-07-23 21:40:20|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|2246.9|2246.1|0
1721770830000|2024-07-23 21:40:30|2246.8|2246|2246.8|2246|2246.8|2246|2246.8|2246|0
1721770850000|2024-07-23 21:40:50|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|2246.6|2245.8|0
1721770860000|2024-07-23 21:41:00|2246.8|2246|2246.6|2245.8|2246.8|2246|2246.6|2245.8|0
1721770890000|2024-07-23 21:41:30|2246.5|2245.7|2246.6|2245.8|2246.6|2245.8|2246.5|2245.7|0
1721770950000|2024-07-23 21:42:30|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|2246.5|2245.7|0
1721770990000|2024-07-23 21:43:10|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|2246.4|2245.6|0
1721771020000|2024-07-23 21:43:40|2246.5|2245.7|2246.4|2245.6|2246.5|2245.7|2246.4|2245.6|0
1721771040000|2024-07-23 21:44:00|2246.3|2245.5|2246.4|2245.6|2246.4|2245.6|2246.3|2245.5|0
1721771080000|2024-07-23 21:44:40|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|2246.3|2245.5|0
1721771100000|2024-07-23 21:45:00|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|2246.2|2245.4|0
1721771130000|2024-07-23 21:45:30|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|2246.1|2245.3|0
1721771180000|2024-07-23 21:46:20|2246.2|2245.4|2246.1|2245.3|2246.2|2245.4|2246.1|2245.3|0
1721771240000|2024-07-23 21:47:20|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1721771250000|2024-07-23 21:47:30|2245.9|2245.1|2246|2245.2|2246|2245.2|2245.9|2245.1|0
1721771260000|2024-07-23 21:47:40|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1721771270000|2024-07-23 21:47:50|2246|2245.2|2245.9|2245.1|2246|2245.2|2245.9|2245.1|0
1721771280000|2024-07-23 21:48:00|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1721771290000|2024-07-23 21:48:10|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|2245.9|2245.1|0
1721771310000|2024-07-23 21:48:30|2246|2245.2|2246|2245.2|2246|2245.2|2246|2245.2|0
1721771320000|2024-07-23 21:48:40|2245.9|2245.1|2245.8|2245|2245.9|2245.1|2245.8|2245|0
1721771340000|2024-07-23 21:49:00|2245.5|2244.7|2245.5|2244.7|2245.5|2244.7|2245.5|2244.7|0
1721771390000|2024-07-23 21:49:50|2245.4|2244.6|2245.4|2244.6|2245.4|2244.6|2245.4|2244.6|0
1721771400000|2024-07-23 21:50:00|2245.3|2244.5|2245.3|2244.5|2245.3|2244.5|2245.3|2244.5|0
1721771410000|2024-07-23 21:50:10|2245.4|2244.6|2245.4|2244.6|2245.4|2244.6|2245.4|2244.6|0
1721771450000|2024-07-23 21:50:50|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1721771480000|2024-07-23 21:51:20|2245.3|2244.5|2245.2|2244.4|2245.3|2244.5|2245.2|2244.4|0
1721771510000|2024-07-23 21:51:50|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1721771530000|2024-07-23 21:52:10|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1721771540000|2024-07-23 21:52:20|2245.1|2244.3|2245.5|2244.7|2245.5|2244.7|2245.1|2244.3|0
1721771580000|2024-07-23 21:53:00|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1721771600000|2024-07-23 21:53:20|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1721771650000|2024-07-23 21:54:10|2245.4|2244.6|2245.3|2244.5|2245.4|2244.6|2245.3|2244.5|0
1721771660000|2024-07-23 21:54:20|2245.4|2244.6|2245.4|2244.6|2245.4|2244.6|2245.3|2244.5|0
1721771670000|2024-07-23 21:54:30|2245.5|2244.7|2245.5|2244.7|2245.5|2244.7|2245.4|2244.6|0
1721771710000|2024-07-23 21:55:10|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|2245.6|2244.8|0
1721771740000|2024-07-23 21:55:40|2245.5|2244.7|2245.5|2244.7|2245.5|2244.7|2245.5|2244.7|0
1721771750000|2024-07-23 21:55:50|2245.4|2244.6|2245.4|2244.6|2245.4|2244.6|2245.4|2244.6|0
1721771770000|2024-07-23 21:56:10|2245.3|2244.5|2245.3|2244.5|2245.3|2244.5|2245.3|2244.5|0
1721771780000|2024-07-23 21:56:20|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1721771810000|2024-07-23 21:56:50|2245.1|2244.3|2244.7|2243.9|2245.1|2244.3|2244.7|2243.9|0
1721771820000|2024-07-23 21:57:00|2244.8|2244|2244.8|2244|2244.8|2244|2244.8|2244|0
1721771840000|2024-07-23 21:57:20|2244.9|2244.1|2244.8|2244|2244.9|2244.1|2244.8|2244|0
1721771850000|2024-07-23 21:57:30|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1721771870000|2024-07-23 21:57:50|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1721771890000|2024-07-23 21:58:10|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|2244.9|2244.1|0
1721771900000|2024-07-23 21:58:20|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1721771930000|2024-07-23 21:58:50|2244.8|2244|2244.7|2243.9|2244.8|2244|2244.7|2243.9|0
1721771980000|2024-07-23 21:59:40|2244.5|2243.7|2244.5|2243.7|2244.5|2243.7|2244.5|2243.7|0
1721771990000|2024-07-23 21:59:50|2244.4|2243.6|2244.4|2243.6|2244.4|2243.6|2244.4|2243.6|0
1721772000000|2024-07-23 22:00:00|2244.7|2244.4|2243.8|2243.5|2244.7|2244.4|2243.5|2243.2|44
1721772010000|2024-07-23 22:00:10|2243.9|2243.6|2243.2|2242.9|2244.1|2243.8|2243.1|2242.8|24
1721772020000|2024-07-23 22:00:20|2243.1|2242.8|2243.6|2243.3|2244|2243.7|2240.9|2240.6|49
1721772030000|2024-07-23 22:00:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2242.7|2242.4|25
1721772040000|2024-07-23 22:00:40|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.5|2243.2|4
1721772050000|2024-07-23 22:00:50|2244.3|2244|2244.2|2243.9|2245.3|2245|2244.1|2243.8|39
1721772060000|2024-07-23 22:01:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.9|2243.6|19
1721772070000|2024-07-23 22:01:10|2244.2|2243.9|2244.5|2244.2|2244.7|2244.4|2243.6|2243.3|17
1721772080000|2024-07-23 22:01:20|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|11
1721772090000|2024-07-23 22:01:30|2243.9|2243.6|2244.1|2243.8|2244.5|2244.2|2243.9|2243.6|23
1721772100000|2024-07-23 22:01:40|2244|2243.7|2243.7|2243.4|2244.3|2244|2243.6|2243.3|17
1721772110000|2024-07-23 22:01:50|2243.8|2243.5|2243.3|2243|2243.9|2243.6|2243.2|2242.9|13
1721772120000|2024-07-23 22:02:00|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|4
1721772130000|2024-07-23 22:02:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|0
1721772140000|2024-07-23 22:02:20|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.6|2243.3|5
1721772150000|2024-07-23 22:02:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|9
1721772160000|2024-07-23 22:02:40|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|1
1721772170000|2024-07-23 22:02:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.1|2242.8|14
1721772180000|2024-07-23 22:03:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.1|2242.8|6
1721772190000|2024-07-23 22:03:10|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.2|2242.9|10
1721772200000|2024-07-23 22:03:20|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|19
1721772210000|2024-07-23 22:03:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1721772220000|2024-07-23 22:03:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1721772230000|2024-07-23 22:03:50|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243|2242.7|8
1721772240000|2024-07-23 22:04:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1721772250000|2024-07-23 22:04:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|3
1721772260000|2024-07-23 22:04:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|2
1721772270000|2024-07-23 22:04:30|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.5|2242.2|14
1721772290000|2024-07-23 22:04:50|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|7
1721772300000|2024-07-23 22:05:00|2242.4|2242.1|2241.7|2241.4|2242.5|2242.2|2241.4|2241.1|13
1721772310000|2024-07-23 22:05:10|2242.3|2242|2241.2|2240.9|2242.5|2242.2|2241.2|2240.9|3
1721772320000|2024-07-23 22:05:20|2241.4|2241.1|2241.2|2240.9|2242|2241.7|2241.1|2240.8|34
1721772330000|2024-07-23 22:05:30|2241.3|2241|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|5
1721772340000|2024-07-23 22:05:40|2242.1|2241.8|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|3
1721772350000|2024-07-23 22:05:50|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|5
1721772360000|2024-07-23 22:06:00|2242.1|2241.8|2242.2|2241.9|2243.2|2242.9|2242.1|2241.8|2
1721772370000|2024-07-23 22:06:10|2242.3|2242|2242.6|2242.3|2242.7|2242.4|2242.3|2242|0
1721772380000|2024-07-23 22:06:20|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|7
1721772390000|2024-07-23 22:06:30|2242.6|2242.3|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|0
1721772400000|2024-07-23 22:06:40|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|2
1721772410000|2024-07-23 22:06:50|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|2
1721772420000|2024-07-23 22:07:00|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|9
1721772430000|2024-07-23 22:07:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|4
1721772440000|2024-07-23 22:07:20|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1721772450000|2024-07-23 22:07:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|1
1721772460000|2024-07-23 22:07:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|7
1721772470000|2024-07-23 22:07:50|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|6
1721772480000|2024-07-23 22:08:00|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|2
1721772490000|2024-07-23 22:08:10|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|0
1721772500000|2024-07-23 22:08:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721772510000|2024-07-23 22:08:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|4
1721772520000|2024-07-23 22:08:40|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|21
1721772530000|2024-07-23 22:08:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1721772540000|2024-07-23 22:09:00|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|3
1721772550000|2024-07-23 22:09:10|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|3
1721772560000|2024-07-23 22:09:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|26
1721772570000|2024-07-23 22:09:30|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|18
1721772580000|2024-07-23 22:09:40|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.5|2243.2|2
1721772590000|2024-07-23 22:09:50|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1721772600000|2024-07-23 22:10:00|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.3|2243|4
1721772610000|2024-07-23 22:10:10|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|0
1721772620000|2024-07-23 22:10:20|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|8
1721772630000|2024-07-23 22:10:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|4
1721772640000|2024-07-23 22:10:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|11
1721772650000|2024-07-23 22:10:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|2
1721772660000|2024-07-23 22:11:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|12
1721772670000|2024-07-23 22:11:10|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|5
1721772680000|2024-07-23 22:11:20|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|13
1721772690000|2024-07-23 22:11:30|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|3
1721772700000|2024-07-23 22:11:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1721772710000|2024-07-23 22:11:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1721772720000|2024-07-23 22:12:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1721772730000|2024-07-23 22:12:10|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|2
1721772740000|2024-07-23 22:12:20|||||||||3
1721772750000|2024-07-23 22:12:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1721772760000|2024-07-23 22:12:40|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1721772770000|2024-07-23 22:12:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1721772780000|2024-07-23 22:13:00|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|0
1721772790000|2024-07-23 22:13:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1721772800000|2024-07-23 22:13:20|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|5
1721772810000|2024-07-23 22:13:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1721772820000|2024-07-23 22:13:40|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|1
1721772830000|2024-07-23 22:13:50|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1721772840000|2024-07-23 22:14:00|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1721772850000|2024-07-23 22:14:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|1
1721772860000|2024-07-23 22:14:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1721772870000|2024-07-23 22:14:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|3
1721772880000|2024-07-23 22:14:40|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|4
1721772890000|2024-07-23 22:14:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1721772900000|2024-07-23 22:15:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1721772910000|2024-07-23 22:15:10|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|8
1721772920000|2024-07-23 22:15:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|2
1721772930000|2024-07-23 22:15:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|4
1721772940000|2024-07-23 22:15:40|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|0
1721772950000|2024-07-23 22:15:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1721772960000|2024-07-23 22:16:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1721772970000|2024-07-23 22:16:10|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|4
1721772990000|2024-07-23 22:16:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|6
1721773000000|2024-07-23 22:16:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721773010000|2024-07-23 22:16:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|17
1721773040000|2024-07-23 22:17:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.6|2244.3|27
1721773050000|2024-07-23 22:17:30|2245|2244.7|2245|2244.7|2245|2244.7|2244.8|2244.5|11
1721773060000|2024-07-23 22:17:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1721773070000|2024-07-23 22:17:50|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|5
1721773080000|2024-07-23 22:18:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245|2244.7|10
1721773090000|2024-07-23 22:18:10|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|10
1721773100000|2024-07-23 22:18:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|7
1721773110000|2024-07-23 22:18:30|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|9
1721773120000|2024-07-23 22:18:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|9
1721773130000|2024-07-23 22:18:50|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|4
1721773140000|2024-07-23 22:19:00|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|1
1721773150000|2024-07-23 22:19:10|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|13
1721773160000|2024-07-23 22:19:20|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|2
1721773170000|2024-07-23 22:19:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|9
1721773180000|2024-07-23 22:19:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|6
1721773190000|2024-07-23 22:19:50|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|2
1721773200000|2024-07-23 22:20:00|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|33
1721773210000|2024-07-23 22:20:10|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|7
1721773220000|2024-07-23 22:20:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1721773230000|2024-07-23 22:20:30|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|12
1721773240000|2024-07-23 22:20:40|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|7
1721773250000|2024-07-23 22:20:50|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|6
1721773260000|2024-07-23 22:21:00|2244.2|2243.9|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|15
1721773270000|2024-07-23 22:21:10|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|7
1721773280000|2024-07-23 22:21:20|2244.1|2243.8|2244.3|2244|2244.4|2244.1|2244|2243.7|7
1721773290000|2024-07-23 22:21:30|2244.4|2244.1|2244.3|2244|2244.7|2244.4|2244.1|2243.8|8
1721773300000|2024-07-23 22:21:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1721773310000|2024-07-23 22:21:50|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|0
1721773320000|2024-07-23 22:22:00|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|11
1721773330000|2024-07-23 22:22:10|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|3
1721773340000|2024-07-23 22:22:20|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|8
1721773350000|2024-07-23 22:22:30|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|3
1721773360000|2024-07-23 22:22:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|7
1721773370000|2024-07-23 22:22:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|6
1721773380000|2024-07-23 22:23:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1721773390000|2024-07-23 22:23:10|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|6
1721773400000|2024-07-23 22:23:20|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|3
1721773410000|2024-07-23 22:23:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|4
1721773430000|2024-07-23 22:23:50|||||||||2
1721773440000|2024-07-23 22:24:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|0
1721773450000|2024-07-23 22:24:10|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.3|2243|11
1721773460000|2024-07-23 22:24:20|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.7|2243.4|3
1721773470000|2024-07-23 22:24:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|5
1721773480000|2024-07-23 22:24:40|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|6
1721773490000|2024-07-23 22:24:50|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.3|2243|2
1721773500000|2024-07-23 22:25:00|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|17
1721773510000|2024-07-23 22:25:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|10
1721773520000|2024-07-23 22:25:20|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2243|2242.7|6
1721773530000|2024-07-23 22:25:30|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1721773540000|2024-07-23 22:25:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|0
1721773550000|2024-07-23 22:25:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1721773560000|2024-07-23 22:26:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1721773570000|2024-07-23 22:26:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1721773580000|2024-07-23 22:26:20|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|12
1721773590000|2024-07-23 22:26:30|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|1
1721773600000|2024-07-23 22:26:40|||||||||2
1721773610000|2024-07-23 22:26:50|||||||||3
1721773620000|2024-07-23 22:27:00|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|3
1721773630000|2024-07-23 22:27:10|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242|2241.7|27
1721773640000|2024-07-23 22:27:20|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|8
1721773650000|2024-07-23 22:27:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|5
1721773670000|2024-07-23 22:27:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|3
1721773680000|2024-07-23 22:28:00|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|3
1721773690000|2024-07-23 22:28:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|7
1721773700000|2024-07-23 22:28:20|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1721773710000|2024-07-23 22:28:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|4
1721773720000|2024-07-23 22:28:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1721773730000|2024-07-23 22:28:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1721773740000|2024-07-23 22:29:00|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|3
1721773750000|2024-07-23 22:29:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1721773760000|2024-07-23 22:29:20|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|13
1721773770000|2024-07-23 22:29:30|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|8
1721773780000|2024-07-23 22:29:40|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|8
1721773790000|2024-07-23 22:29:50|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|12
1721773800000|2024-07-23 22:30:00|2241.8|2241.5|2242.4|2242.1|2242.5|2242.2|2241.8|2241.5|18
1721773810000|2024-07-23 22:30:10|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|3
1721773820000|2024-07-23 22:30:20|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|5
1721773830000|2024-07-23 22:30:30|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1721773840000|2024-07-23 22:30:40|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|2
1721773850000|2024-07-23 22:30:50|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.1|2241.8|21
1721773860000|2024-07-23 22:31:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|1
1721773870000|2024-07-23 22:31:10|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|6
1721773880000|2024-07-23 22:31:20|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|3
1721773890000|2024-07-23 22:31:30|2243.1|2242.8|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|16
1721773900000|2024-07-23 22:31:40|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|12
1721773910000|2024-07-23 22:31:50|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|7
1721773920000|2024-07-23 22:32:00|2243.8|2243.5|2244.2|2243.9|2244.3|2244|2243.8|2243.5|17
1721773930000|2024-07-23 22:32:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|5
1721773940000|2024-07-23 22:32:20|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.3|2243|6
1721773950000|2024-07-23 22:32:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1721773960000|2024-07-23 22:32:40|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|1
1721773970000|2024-07-23 22:32:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1721774000000|2024-07-23 22:33:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1721774010000|2024-07-23 22:33:30|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|1
1721774020000|2024-07-23 22:33:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1721774030000|2024-07-23 22:33:50|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1721774040000|2024-07-23 22:34:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|4
1721774050000|2024-07-23 22:34:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1721774060000|2024-07-23 22:34:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1721774070000|2024-07-23 22:34:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|3
1721774080000|2024-07-23 22:34:40|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|4
1721774090000|2024-07-23 22:34:50|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|5
1721774110000|2024-07-23 22:35:10|||||||||10
1721774120000|2024-07-23 22:35:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721774130000|2024-07-23 22:35:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|4
1721774140000|2024-07-23 22:35:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|11
1721774150000|2024-07-23 22:35:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|8
1721774160000|2024-07-23 22:36:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1721774170000|2024-07-23 22:36:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721774180000|2024-07-23 22:36:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1721774190000|2024-07-23 22:36:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|6
1721774200000|2024-07-23 22:36:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|5
1721774220000|2024-07-23 22:37:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1721774230000|2024-07-23 22:37:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1721774250000|2024-07-23 22:37:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1721774260000|2024-07-23 22:37:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721774280000|2024-07-23 22:38:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721774300000|2024-07-23 22:38:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1721774310000|2024-07-23 22:38:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1721774320000|2024-07-23 22:38:40|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|6
1721774330000|2024-07-23 22:38:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1721774350000|2024-07-23 22:39:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|1
1721774360000|2024-07-23 22:39:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1721774370000|2024-07-23 22:39:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1721774380000|2024-07-23 22:39:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1721774390000|2024-07-23 22:39:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1721774420000|2024-07-23 22:40:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|8
1721774440000|2024-07-23 22:40:40|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1721774460000|2024-07-23 22:41:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|3
1721774470000|2024-07-23 22:41:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|6
1721774480000|2024-07-23 22:41:20|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1721774490000|2024-07-23 22:41:30|||||||||1
1721774500000|2024-07-23 22:41:40|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|4
1721774510000|2024-07-23 22:41:50|||||||||2
1721774540000|2024-07-23 22:42:20|||||||||1
1721774550000|2024-07-23 22:42:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1721774560000|2024-07-23 22:42:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721774570000|2024-07-23 22:42:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721774580000|2024-07-23 22:43:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1721774590000|2024-07-23 22:43:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721774600000|2024-07-23 22:43:20|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|12
1721774610000|2024-07-23 22:43:30|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|1
1721774620000|2024-07-23 22:43:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1721774640000|2024-07-23 22:44:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1721774650000|2024-07-23 22:44:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|2
1721774660000|2024-07-23 22:44:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1721774670000|2024-07-23 22:44:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1721774680000|2024-07-23 22:44:40|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|6
1721774690000|2024-07-23 22:44:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|7
1721774700000|2024-07-23 22:45:00|||||||||5
1721774710000|2024-07-23 22:45:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1721774720000|2024-07-23 22:45:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1721774730000|2024-07-23 22:45:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1721774740000|2024-07-23 22:45:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1721774750000|2024-07-23 22:45:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1721774780000|2024-07-23 22:46:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1721774790000|2024-07-23 22:46:30|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|5
1721774800000|2024-07-23 22:46:40|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|4
1721774810000|2024-07-23 22:46:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|7
1721774820000|2024-07-23 22:47:00|||||||||1
1721774840000|2024-07-23 22:47:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1721774870000|2024-07-23 22:47:50|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|4
1721774880000|2024-07-23 22:48:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1721774890000|2024-07-23 22:48:10|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|2
1721774900000|2024-07-23 22:48:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1721774910000|2024-07-23 22:48:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1721774920000|2024-07-23 22:48:40|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|1
1721774930000|2024-07-23 22:48:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1721774940000|2024-07-23 22:49:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1721774950000|2024-07-23 22:49:10|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1721774960000|2024-07-23 22:49:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1721774970000|2024-07-23 22:49:30|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1721774980000|2024-07-23 22:49:40|||||||||4
1721775000000|2024-07-23 22:50:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|6
1721775010000|2024-07-23 22:50:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|4
1721775020000|2024-07-23 22:50:20|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|3
1721775030000|2024-07-23 22:50:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1721775040000|2024-07-23 22:50:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1721775050000|2024-07-23 22:50:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|5
1721775070000|2024-07-23 22:51:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1721775080000|2024-07-23 22:51:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|10
1721775090000|2024-07-23 22:51:30|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|1
1721775100000|2024-07-23 22:51:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|11
1721775110000|2024-07-23 22:51:50|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1721775120000|2024-07-23 22:52:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1721775130000|2024-07-23 22:52:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|13
1721775140000|2024-07-23 22:52:20|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|1
1721775150000|2024-07-23 22:52:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1721775160000|2024-07-23 22:52:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1721775170000|2024-07-23 22:52:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1721775180000|2024-07-23 22:53:00|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|3
1721775190000|2024-07-23 22:53:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1721775250000|2024-07-23 22:54:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1721775270000|2024-07-23 22:54:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1721775300000|2024-07-23 22:55:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1721775310000|2024-07-23 22:55:10|||||||||1
1721775320000|2024-07-23 22:55:20|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|2
1721775370000|2024-07-23 22:56:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1721775390000|2024-07-23 22:56:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1721775400000|2024-07-23 22:56:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1721775410000|2024-07-23 22:56:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1721775420000|2024-07-23 22:57:00|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1721775430000|2024-07-23 22:57:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1721775440000|2024-07-23 22:57:20|||||||||2
1721775460000|2024-07-23 22:57:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1721775480000|2024-07-23 22:58:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1721775490000|2024-07-23 22:58:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|13
1721775500000|2024-07-23 22:58:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1721775520000|2024-07-23 22:58:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1721775530000|2024-07-23 22:58:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1721775540000|2024-07-23 22:59:00|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1721775550000|2024-07-23 22:59:10|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.7|2242.4|7
1721775560000|2024-07-23 22:59:20|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1721775590000|2024-07-23 22:59:50|||||||||3
1721775600000|2024-07-23 23:00:00|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|3
1721775610000|2024-07-23 23:00:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1721775620000|2024-07-23 23:00:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1721775630000|2024-07-23 23:00:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1721775640000|2024-07-23 23:00:40|||||||||4
1721775650000|2024-07-23 23:00:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|5
1721775660000|2024-07-23 23:01:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|4
1721775670000|2024-07-23 23:01:10|||||||||1
1721775680000|2024-07-23 23:01:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|6
1721775690000|2024-07-23 23:01:30|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|4
1721775700000|2024-07-23 23:01:40|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|3
1721775710000|2024-07-23 23:01:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1721775720000|2024-07-23 23:02:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|2
1721775730000|2024-07-23 23:02:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1721775740000|2024-07-23 23:02:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1721775750000|2024-07-23 23:02:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1721775760000|2024-07-23 23:02:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|6
1721775770000|2024-07-23 23:02:50|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|2
1721775790000|2024-07-23 23:03:10|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.8|2241.5|48
1721775810000|2024-07-23 23:03:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|15
1721775820000|2024-07-23 23:03:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|6
1721775840000|2024-07-23 23:04:00|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|2
1721775850000|2024-07-23 23:04:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|11
1721775860000|2024-07-23 23:04:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|36
1721775870000|2024-07-23 23:04:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|2
1721775880000|2024-07-23 23:04:40|2241.8|2241.5|2242.9|2242.6|2242.9|2242.6|2241.8|2241.5|158
1721775900000|2024-07-23 23:05:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|29
1721775910000|2024-07-23 23:05:10|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1721775930000|2024-07-23 23:05:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1721775950000|2024-07-23 23:05:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|5
1721775960000|2024-07-23 23:06:00|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1721775980000|2024-07-23 23:06:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1721775990000|2024-07-23 23:06:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1721776000000|2024-07-23 23:06:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|1
1721776020000|2024-07-23 23:07:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1721776030000|2024-07-23 23:07:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|3
1721776040000|2024-07-23 23:07:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1721776050000|2024-07-23 23:07:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|8
1721776060000|2024-07-23 23:07:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|7
1721776070000|2024-07-23 23:07:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1721776080000|2024-07-23 23:08:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|5
1721776090000|2024-07-23 23:08:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1721776100000|2024-07-23 23:08:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|12
1721776110000|2024-07-23 23:08:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1721776120000|2024-07-23 23:08:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|13
1721776130000|2024-07-23 23:08:50|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1721776140000|2024-07-23 23:09:00|||||||||1
1721776160000|2024-07-23 23:09:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|9
1721776170000|2024-07-23 23:09:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1721776180000|2024-07-23 23:09:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1721776200000|2024-07-23 23:10:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1721776210000|2024-07-23 23:10:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|1
1721776220000|2024-07-23 23:10:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|2
1721776230000|2024-07-23 23:10:30|||||||||1
1721776240000|2024-07-23 23:10:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1721776260000|2024-07-23 23:11:00|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|3
1721776270000|2024-07-23 23:11:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|1
1721776290000|2024-07-23 23:11:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|2
1721776300000|2024-07-23 23:11:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|0
1721776310000|2024-07-23 23:11:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1721776360000|2024-07-23 23:12:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|1
1721776380000|2024-07-23 23:13:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1721776410000|2024-07-23 23:13:30|||||||||1
1721776460000|2024-07-23 23:14:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|3
1721776470000|2024-07-23 23:14:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1721776480000|2024-07-23 23:14:40|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|0
1721776490000|2024-07-23 23:14:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1721776510000|2024-07-23 23:15:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|3
1721776520000|2024-07-23 23:15:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|1
1721776530000|2024-07-23 23:15:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|8
1721776540000|2024-07-23 23:15:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|25
1721776550000|2024-07-23 23:15:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|2
1721776560000|2024-07-23 23:16:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|2
1721776570000|2024-07-23 23:16:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|3
1721776580000|2024-07-23 23:16:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1721776590000|2024-07-23 23:16:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|4
1721776600000|2024-07-23 23:16:40|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1721776610000|2024-07-23 23:16:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|4
1721776640000|2024-07-23 23:17:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1721776660000|2024-07-23 23:17:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1721776670000|2024-07-23 23:17:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1721776680000|2024-07-23 23:18:00|||||||||1
1721776690000|2024-07-23 23:18:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1721776700000|2024-07-23 23:18:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1721776710000|2024-07-23 23:18:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1721776720000|2024-07-23 23:18:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1721776730000|2024-07-23 23:18:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1721776740000|2024-07-23 23:19:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|3
1721776750000|2024-07-23 23:19:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1721776760000|2024-07-23 23:19:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1721776780000|2024-07-23 23:19:40|||||||||1
1721776790000|2024-07-23 23:19:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1721776800000|2024-07-23 23:20:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1721776810000|2024-07-23 23:20:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1721776820000|2024-07-23 23:20:20|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1721776830000|2024-07-23 23:20:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1721776840000|2024-07-23 23:20:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1721776850000|2024-07-23 23:20:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1721776900000|2024-07-23 23:21:40|||||||||1
1721776930000|2024-07-23 23:22:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1721776950000|2024-07-23 23:22:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|3
1721777030000|2024-07-23 23:23:50|||||||||4
1721777060000|2024-07-23 23:24:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1721777070000|2024-07-23 23:24:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1721777080000|2024-07-23 23:24:40|||||||||3
1721777090000|2024-07-23 23:24:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1721777100000|2024-07-23 23:25:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|3
1721777110000|2024-07-23 23:25:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|4
1721777120000|2024-07-23 23:25:20|2241.6|2241.3|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|8
1721777130000|2024-07-23 23:25:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1721777160000|2024-07-23 23:26:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1721777170000|2024-07-23 23:26:10|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1721777180000|2024-07-23 23:26:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1721777200000|2024-07-23 23:26:40|||||||||3
1721777210000|2024-07-23 23:26:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1721777230000|2024-07-23 23:27:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1721777260000|2024-07-23 23:27:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1721777270000|2024-07-23 23:27:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|1
1721777280000|2024-07-23 23:28:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|6
1721777290000|2024-07-23 23:28:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1721777300000|2024-07-23 23:28:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|4
1721777310000|2024-07-23 23:28:30|||||||||4
1721777320000|2024-07-23 23:28:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|6
1721777330000|2024-07-23 23:28:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1721777360000|2024-07-23 23:29:20|||||||||1
1721777400000|2024-07-23 23:30:00|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|4
1721777410000|2024-07-23 23:30:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1721777430000|2024-07-23 23:30:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|3
1721777440000|2024-07-23 23:30:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|14
1721777450000|2024-07-23 23:30:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|15
1721777460000|2024-07-23 23:31:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1721777470000|2024-07-23 23:31:10|||||||||1
1721777480000|2024-07-23 23:31:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|6
1721777500000|2024-07-23 23:31:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|3
1721777510000|2024-07-23 23:31:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|2
1721777520000|2024-07-23 23:32:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|8
1721777530000|2024-07-23 23:32:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|6
1721777540000|2024-07-23 23:32:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1721777550000|2024-07-23 23:32:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1721777560000|2024-07-23 23:32:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|11
1721777570000|2024-07-23 23:32:50|||||||||1
1721777580000|2024-07-23 23:33:00|||||||||11
1721777590000|2024-07-23 23:33:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|4
1721777600000|2024-07-23 23:33:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|4
1721777610000|2024-07-23 23:33:30|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1721777620000|2024-07-23 23:33:40|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|7
1721777630000|2024-07-23 23:33:50|||||||||1
1721777650000|2024-07-23 23:34:10|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|16
1721777660000|2024-07-23 23:34:20|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|10
1721777680000|2024-07-23 23:34:40|||||||||1
1721777690000|2024-07-23 23:34:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1721777700000|2024-07-23 23:35:00|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1721777710000|2024-07-23 23:35:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1721777730000|2024-07-23 23:35:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|1
1721777740000|2024-07-23 23:35:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1721777760000|2024-07-23 23:36:00|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1721777780000|2024-07-23 23:36:20|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|7
1721777790000|2024-07-23 23:36:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1721777800000|2024-07-23 23:36:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|2
1721777810000|2024-07-23 23:36:50|||||||||1
1721777820000|2024-07-23 23:37:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1721777830000|2024-07-23 23:37:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|9
1721777840000|2024-07-23 23:37:20|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|14
1721777860000|2024-07-23 23:37:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1721777870000|2024-07-23 23:37:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1721777880000|2024-07-23 23:38:00|||||||||43
1721777890000|2024-07-23 23:38:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|3
1721777900000|2024-07-23 23:38:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1721777910000|2024-07-23 23:38:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|8
1721777920000|2024-07-23 23:38:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1721777930000|2024-07-23 23:38:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|55
1721777940000|2024-07-23 23:39:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721777950000|2024-07-23 23:39:10|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|6
1721777960000|2024-07-23 23:39:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|7
1721777970000|2024-07-23 23:39:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1721777980000|2024-07-23 23:39:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|5
1721778010000|2024-07-23 23:40:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|5
1721778020000|2024-07-23 23:40:20|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|6
1721778030000|2024-07-23 23:40:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|2
1721778040000|2024-07-23 23:40:40|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|3
1721778050000|2024-07-23 23:40:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1721778070000|2024-07-23 23:41:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1721778080000|2024-07-23 23:41:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|2
1721778090000|2024-07-23 23:41:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1721778100000|2024-07-23 23:41:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|11
1721778110000|2024-07-23 23:41:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721778120000|2024-07-23 23:42:00|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|8
1721778130000|2024-07-23 23:42:10|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|15
1721778140000|2024-07-23 23:42:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1721778150000|2024-07-23 23:42:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|72
1721778160000|2024-07-23 23:42:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|10
1721778170000|2024-07-23 23:42:50|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|5
1721778180000|2024-07-23 23:43:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|15
1721778190000|2024-07-23 23:43:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|22
1721778200000|2024-07-23 23:43:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721778210000|2024-07-23 23:43:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1721778220000|2024-07-23 23:43:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1721778240000|2024-07-23 23:44:00|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|43
1721778250000|2024-07-23 23:44:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|5
1721778260000|2024-07-23 23:44:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1721778270000|2024-07-23 23:44:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1721778280000|2024-07-23 23:44:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1721778290000|2024-07-23 23:44:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1721778300000|2024-07-23 23:45:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1721778310000|2024-07-23 23:45:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1721778360000|2024-07-23 23:46:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1721778380000|2024-07-23 23:46:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721778390000|2024-07-23 23:46:30|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|5
1721778400000|2024-07-23 23:46:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1721778410000|2024-07-23 23:46:50|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1721778420000|2024-07-23 23:47:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1721778430000|2024-07-23 23:47:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|3
1721778440000|2024-07-23 23:47:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1721778450000|2024-07-23 23:47:30|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|7
1721778460000|2024-07-23 23:47:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721778470000|2024-07-23 23:47:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1721778480000|2024-07-23 23:48:00|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|8
1721778490000|2024-07-23 23:48:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721778500000|2024-07-23 23:48:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1721778510000|2024-07-23 23:48:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1721778520000|2024-07-23 23:48:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721778530000|2024-07-23 23:48:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1721778540000|2024-07-23 23:49:00|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|2
1721778550000|2024-07-23 23:49:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1721778560000|2024-07-23 23:49:20|||||||||1
1721778580000|2024-07-23 23:49:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1721778590000|2024-07-23 23:49:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721778600000|2024-07-23 23:50:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1721778610000|2024-07-23 23:50:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1721778620000|2024-07-23 23:50:20|||||||||3
1721778640000|2024-07-23 23:50:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|11
1721778650000|2024-07-23 23:50:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1721778660000|2024-07-23 23:51:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|11
1721778670000|2024-07-23 23:51:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1721778690000|2024-07-23 23:51:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721778710000|2024-07-23 23:51:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721778720000|2024-07-23 23:52:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721778730000|2024-07-23 23:52:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|5
1721778740000|2024-07-23 23:52:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721778750000|2024-07-23 23:52:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|10
1721778780000|2024-07-23 23:53:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|7
1721778790000|2024-07-23 23:53:10|||||||||4
1721778800000|2024-07-23 23:53:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|6
1721778810000|2024-07-23 23:53:30|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|22
1721778820000|2024-07-23 23:53:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1721778830000|2024-07-23 23:53:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|3
1721778840000|2024-07-23 23:54:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|1
1721778850000|2024-07-23 23:54:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|3
1721778860000|2024-07-23 23:54:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1721778870000|2024-07-23 23:54:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1721778880000|2024-07-23 23:54:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721778910000|2024-07-23 23:55:10|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|3
1721778940000|2024-07-23 23:55:40|||||||||2
1721778950000|2024-07-23 23:55:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|4
1721778960000|2024-07-23 23:56:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|5
1721778970000|2024-07-23 23:56:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|4
1721778980000|2024-07-23 23:56:20|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|6
1721778990000|2024-07-23 23:56:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1721779000000|2024-07-23 23:56:40|||||||||1
1721779010000|2024-07-23 23:56:50|||||||||1
1721779020000|2024-07-23 23:57:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|5
1721779030000|2024-07-23 23:57:10|||||||||8
1721779040000|2024-07-23 23:57:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721779050000|2024-07-23 23:57:30|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1721779080000|2024-07-23 23:58:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721779090000|2024-07-23 23:58:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1721779120000|2024-07-23 23:58:40|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|15
1721779130000|2024-07-23 23:58:50|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|22
1721779140000|2024-07-23 23:59:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|35
1721779150000|2024-07-23 23:59:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|7
1721779160000|2024-07-23 23:59:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|6
1721779170000|2024-07-23 23:59:30|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|7
1721779180000|2024-07-23 23:59:40|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2242.7|2242.4|25
1721779190000|2024-07-23 23:59:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1721779200000|2024-07-24 00:00:00|2243.3|2243|2243.6|2243.3|2243.7|2243.4|2243.3|2243|15
1721779210000|2024-07-24 00:00:10|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|19
1721779220000|2024-07-24 00:00:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1721779230000|2024-07-24 00:00:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1721779240000|2024-07-24 00:00:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|9
1721779250000|2024-07-24 00:00:50|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|8
1721779260000|2024-07-24 00:01:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721779270000|2024-07-24 00:01:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1721779280000|2024-07-24 00:01:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1721779290000|2024-07-24 00:01:30|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|7
1721779300000|2024-07-24 00:01:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1721779320000|2024-07-24 00:02:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1721779330000|2024-07-24 00:02:10|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|10
1721779340000|2024-07-24 00:02:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1721779350000|2024-07-24 00:02:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1721779360000|2024-07-24 00:02:40|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1721779370000|2024-07-24 00:02:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721779400000|2024-07-24 00:03:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1721779410000|2024-07-24 00:03:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1721779420000|2024-07-24 00:03:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1721779430000|2024-07-24 00:03:50|2244|2243.7|2244|2243.7|2244.2|2243.9|2244|2243.7|3
1721779440000|2024-07-24 00:04:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|2
1721779450000|2024-07-24 00:04:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|6
1721779460000|2024-07-24 00:04:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|2
1721779470000|2024-07-24 00:04:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|3
1721779480000|2024-07-24 00:04:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1721779490000|2024-07-24 00:04:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1721779500000|2024-07-24 00:05:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|4
1721779510000|2024-07-24 00:05:10|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|11
1721779520000|2024-07-24 00:05:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1721779530000|2024-07-24 00:05:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1721779540000|2024-07-24 00:05:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1721779560000|2024-07-24 00:06:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1721779570000|2024-07-24 00:06:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1721779580000|2024-07-24 00:06:20|||||||||2
1721779600000|2024-07-24 00:06:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1721779610000|2024-07-24 00:06:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721779620000|2024-07-24 00:07:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1721779630000|2024-07-24 00:07:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1721779650000|2024-07-24 00:07:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|4
1721779660000|2024-07-24 00:07:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1721779670000|2024-07-24 00:07:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|5
1721779680000|2024-07-24 00:08:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1721779690000|2024-07-24 00:08:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1721779700000|2024-07-24 00:08:20|2244.1|2243.8|2244.3|2244|2244.6|2244.3|2244.1|2243.8|84
1721779710000|2024-07-24 00:08:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1721779720000|2024-07-24 00:08:40|||||||||2
1721779730000|2024-07-24 00:08:50|||||||||1
1721779740000|2024-07-24 00:09:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|7
1721779750000|2024-07-24 00:09:10|||||||||3
1721779780000|2024-07-24 00:09:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|11
1721779790000|2024-07-24 00:09:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1721779800000|2024-07-24 00:10:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721779810000|2024-07-24 00:10:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|8
1721779820000|2024-07-24 00:10:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1721779830000|2024-07-24 00:10:30|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|12
1721779850000|2024-07-24 00:10:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|5
1721779860000|2024-07-24 00:11:00|2244.5|2244.2|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|10
1721779870000|2024-07-24 00:11:10|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|4
1721779880000|2024-07-24 00:11:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721779890000|2024-07-24 00:11:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1721779910000|2024-07-24 00:11:50|||||||||3
1721779920000|2024-07-24 00:12:00|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|4
1721779940000|2024-07-24 00:12:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1721779960000|2024-07-24 00:12:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|14
1721779970000|2024-07-24 00:12:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|2
1721779980000|2024-07-24 00:13:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|7
1721779990000|2024-07-24 00:13:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|6
1721780000000|2024-07-24 00:13:20|||||||||1
1721780010000|2024-07-24 00:13:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|4
1721780020000|2024-07-24 00:13:40|||||||||1
1721780050000|2024-07-24 00:14:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|2
1721780060000|2024-07-24 00:14:20|||||||||2
1721780080000|2024-07-24 00:14:40|||||||||1
1721780090000|2024-07-24 00:14:50|||||||||6
1721780100000|2024-07-24 00:15:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|5
1721780110000|2024-07-24 00:15:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1721780120000|2024-07-24 00:15:20|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|4
1721780130000|2024-07-24 00:15:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|4
1721780140000|2024-07-24 00:15:40|||||||||2
1721780150000|2024-07-24 00:15:50|||||||||3
1721780160000|2024-07-24 00:16:00|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1721780170000|2024-07-24 00:16:10|||||||||2
1721780190000|2024-07-24 00:16:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1721780200000|2024-07-24 00:16:40|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|4
1721780220000|2024-07-24 00:17:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1721780230000|2024-07-24 00:17:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|14
1721780240000|2024-07-24 00:17:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1721780250000|2024-07-24 00:17:30|||||||||1
1721780260000|2024-07-24 00:17:40|||||||||1
1721780270000|2024-07-24 00:17:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1721780280000|2024-07-24 00:18:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|4
1721780290000|2024-07-24 00:18:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1721780300000|2024-07-24 00:18:20|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|7
1721780330000|2024-07-24 00:18:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|8
1721780340000|2024-07-24 00:19:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|1
1721780350000|2024-07-24 00:19:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1721780360000|2024-07-24 00:19:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721780390000|2024-07-24 00:19:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|13
1721780410000|2024-07-24 00:20:10|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|4
1721780420000|2024-07-24 00:20:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1721780430000|2024-07-24 00:20:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|4
1721780450000|2024-07-24 00:20:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1721780460000|2024-07-24 00:21:00|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1721780490000|2024-07-24 00:21:30|||||||||5
1721780500000|2024-07-24 00:21:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1721780530000|2024-07-24 00:22:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1721780540000|2024-07-24 00:22:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721780570000|2024-07-24 00:22:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|5
1721780590000|2024-07-24 00:23:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|5
1721780600000|2024-07-24 00:23:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1721780620000|2024-07-24 00:23:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1721780650000|2024-07-24 00:24:10|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|4
1721780680000|2024-07-24 00:24:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1721780690000|2024-07-24 00:24:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1721780720000|2024-07-24 00:25:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1721780740000|2024-07-24 00:25:40|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|0
1721780750000|2024-07-24 00:25:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1721780770000|2024-07-24 00:26:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1721780780000|2024-07-24 00:26:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1721780790000|2024-07-24 00:26:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|2
1721780800000|2024-07-24 00:26:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1721780810000|2024-07-24 00:26:50|||||||||1
1721780820000|2024-07-24 00:27:00|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|14
1721780830000|2024-07-24 00:27:10|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|18
1721780840000|2024-07-24 00:27:20|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|3
1721780850000|2024-07-24 00:27:30|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|8
1721780860000|2024-07-24 00:27:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|2
1721780870000|2024-07-24 00:27:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1721780880000|2024-07-24 00:28:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|7
1721780890000|2024-07-24 00:28:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|12
1721780900000|2024-07-24 00:28:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1721780910000|2024-07-24 00:28:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|4
1721780920000|2024-07-24 00:28:40|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1721780930000|2024-07-24 00:28:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|6
1721780940000|2024-07-24 00:29:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1721780950000|2024-07-24 00:29:10|||||||||1
1721780960000|2024-07-24 00:29:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1721780970000|2024-07-24 00:29:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|2
1721780980000|2024-07-24 00:29:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1721780990000|2024-07-24 00:29:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1721781000000|2024-07-24 00:30:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|6
1721781010000|2024-07-24 00:30:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1721781020000|2024-07-24 00:30:20|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|5
1721781030000|2024-07-24 00:30:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1721781040000|2024-07-24 00:30:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|3
1721781060000|2024-07-24 00:31:00|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.8|2242.5|5
1721781100000|2024-07-24 00:31:40|||||||||1
1721781110000|2024-07-24 00:31:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1721781120000|2024-07-24 00:32:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1721781130000|2024-07-24 00:32:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1721781140000|2024-07-24 00:32:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1721781160000|2024-07-24 00:32:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1721781170000|2024-07-24 00:32:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|2
1721781180000|2024-07-24 00:33:00|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|5
1721781190000|2024-07-24 00:33:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1721781200000|2024-07-24 00:33:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1721781210000|2024-07-24 00:33:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1721781240000|2024-07-24 00:34:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1721781260000|2024-07-24 00:34:20|||||||||1
1721781300000|2024-07-24 00:35:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1721781310000|2024-07-24 00:35:10|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|3
1721781320000|2024-07-24 00:35:20|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1721781340000|2024-07-24 00:35:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1721781350000|2024-07-24 00:35:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721781360000|2024-07-24 00:36:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1721781370000|2024-07-24 00:36:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1721781390000|2024-07-24 00:36:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1721781420000|2024-07-24 00:37:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|10
1721781440000|2024-07-24 00:37:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|5
1721781450000|2024-07-24 00:37:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721781460000|2024-07-24 00:37:40|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|2
1721781470000|2024-07-24 00:37:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|9
1721781500000|2024-07-24 00:38:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1721781530000|2024-07-24 00:38:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1721781540000|2024-07-24 00:39:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|5
1721781550000|2024-07-24 00:39:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|4
1721781570000|2024-07-24 00:39:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1721781600000|2024-07-24 00:40:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|6
1721781610000|2024-07-24 00:40:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1721781630000|2024-07-24 00:40:30|||||||||1
1721781650000|2024-07-24 00:40:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721781660000|2024-07-24 00:41:00|2244.7|2244.4|2245.2|2244.9|2245.3|2245|2244.7|2244.4|54
1721781670000|2024-07-24 00:41:10|2245.6|2245.3|2246.3|2246|2246.3|2246|2245.6|2245.3|28
1721781680000|2024-07-24 00:41:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|6
1721781690000|2024-07-24 00:41:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1721781700000|2024-07-24 00:41:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1721781710000|2024-07-24 00:41:50|||||||||1
1721781720000|2024-07-24 00:42:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|3
1721781730000|2024-07-24 00:42:10|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|6
1721781740000|2024-07-24 00:42:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1721781750000|2024-07-24 00:42:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1721781760000|2024-07-24 00:42:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1721781780000|2024-07-24 00:43:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|3
1721781800000|2024-07-24 00:43:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|8
1721781810000|2024-07-24 00:43:30|2246.8|2246.5|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1721781820000|2024-07-24 00:43:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1721781840000|2024-07-24 00:44:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1721781850000|2024-07-24 00:44:10|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|12
1721781860000|2024-07-24 00:44:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.3|2247|6
1721781870000|2024-07-24 00:44:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|10
1721781880000|2024-07-24 00:44:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1721781890000|2024-07-24 00:44:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721781900000|2024-07-24 00:45:00|2247.9|2247.6|2248|2247.7|2248.2|2247.9|2247.8|2247.5|19
1721781910000|2024-07-24 00:45:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|5
1721781920000|2024-07-24 00:45:20|||||||||3
1721781930000|2024-07-24 00:45:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|3
1721781940000|2024-07-24 00:45:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1721781950000|2024-07-24 00:45:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|2
1721781960000|2024-07-24 00:46:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1721781970000|2024-07-24 00:46:10|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1721781990000|2024-07-24 00:46:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1721782000000|2024-07-24 00:46:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|16
1721782010000|2024-07-24 00:46:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|2
1721782020000|2024-07-24 00:47:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|6
1721782030000|2024-07-24 00:47:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721782040000|2024-07-24 00:47:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1721782050000|2024-07-24 00:47:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1721782060000|2024-07-24 00:47:40|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|3
1721782070000|2024-07-24 00:47:50|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|1
1721782080000|2024-07-24 00:48:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721782090000|2024-07-24 00:48:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721782120000|2024-07-24 00:48:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1721782140000|2024-07-24 00:49:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|5
1721782150000|2024-07-24 00:49:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1721782160000|2024-07-24 00:49:20|||||||||1
1721782170000|2024-07-24 00:49:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|3
1721782180000|2024-07-24 00:49:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1721782190000|2024-07-24 00:49:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1721782200000|2024-07-24 00:50:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1721782240000|2024-07-24 00:50:40|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|7
1721782260000|2024-07-24 00:51:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1721782270000|2024-07-24 00:51:10|||||||||3
1721782280000|2024-07-24 00:51:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1721782310000|2024-07-24 00:51:50|||||||||1
1721782320000|2024-07-24 00:52:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1721782330000|2024-07-24 00:52:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1721782340000|2024-07-24 00:52:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1721782350000|2024-07-24 00:52:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|4
1721782360000|2024-07-24 00:52:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|0
1721782370000|2024-07-24 00:52:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|5
1721782380000|2024-07-24 00:53:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1721782390000|2024-07-24 00:53:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|9
1721782400000|2024-07-24 00:53:20|||||||||1
1721782410000|2024-07-24 00:53:30|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1721782450000|2024-07-24 00:54:10|||||||||1
1721782470000|2024-07-24 00:54:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|4
1721782490000|2024-07-24 00:54:50|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|1
1721782510000|2024-07-24 00:55:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|12
1721782520000|2024-07-24 00:55:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|6
1721782530000|2024-07-24 00:55:30|2248.7|2248.4|2249.1|2248.8|2249.1|2248.8|2248.7|2248.4|7
1721782540000|2024-07-24 00:55:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|5
1721782550000|2024-07-24 00:55:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1721782570000|2024-07-24 00:56:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|33
1721782580000|2024-07-24 00:56:20|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2249.3|2249|10
1721782590000|2024-07-24 00:56:30|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.7|2249.4|19
1721782600000|2024-07-24 00:56:40|2249.9|2249.6|2250|2249.7|2250.1|2249.8|2249.9|2249.6|15
1721782610000|2024-07-24 00:56:50|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|6
1721782620000|2024-07-24 00:57:00|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|6
1721782630000|2024-07-24 00:57:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|48
1721782640000|2024-07-24 00:57:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1721782650000|2024-07-24 00:57:30|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|59
1721782660000|2024-07-24 00:57:40|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1721782670000|2024-07-24 00:57:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.1|2249.8|6
1721782680000|2024-07-24 00:58:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|3
1721782690000|2024-07-24 00:58:10|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2
1721782710000|2024-07-24 00:58:30|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|28
1721782720000|2024-07-24 00:58:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1721782730000|2024-07-24 00:58:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1721782740000|2024-07-24 00:59:00|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|6
1721782760000|2024-07-24 00:59:20|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|6
1721782770000|2024-07-24 00:59:30|2250.3|2250|2250.1|2249.8|2250.3|2250|2250.1|2249.8|5
1721782780000|2024-07-24 00:59:40|||||||||1
1721782790000|2024-07-24 00:59:50|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1721782810000|2024-07-24 01:00:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1721782820000|2024-07-24 01:00:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1721782840000|2024-07-24 01:00:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|7
1721782850000|2024-07-24 01:00:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1721782880000|2024-07-24 01:01:20|2249.9|2249.6|2249.6|2249.3|2250|2249.7|2249.6|2249.3|9
1721782890000|2024-07-24 01:01:30|2249.5|2249.2|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|9
1721782900000|2024-07-24 01:01:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1721782920000|2024-07-24 01:02:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1721782930000|2024-07-24 01:02:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1721782940000|2024-07-24 01:02:20|||||||||1
1721782950000|2024-07-24 01:02:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|2
1721782960000|2024-07-24 01:02:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1721782970000|2024-07-24 01:02:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1721782980000|2024-07-24 01:03:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1721783000000|2024-07-24 01:03:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|5
1721783020000|2024-07-24 01:03:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.4|2249.1|6
1721783030000|2024-07-24 01:03:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|9
1721783050000|2024-07-24 01:04:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|73
1721783060000|2024-07-24 01:04:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1721783070000|2024-07-24 01:04:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1721783080000|2024-07-24 01:04:40|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1721783110000|2024-07-24 01:05:10|||||||||2
1721783120000|2024-07-24 01:05:20|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1721783140000|2024-07-24 01:05:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1721783150000|2024-07-24 01:05:50|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1721783160000|2024-07-24 01:06:00|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1721783190000|2024-07-24 01:06:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|4
1721783200000|2024-07-24 01:06:40|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|6
1721783210000|2024-07-24 01:06:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|8
1721783220000|2024-07-24 01:07:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1721783230000|2024-07-24 01:07:10|||||||||2
1721783240000|2024-07-24 01:07:20|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|6
1721783250000|2024-07-24 01:07:30|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|4
1721783260000|2024-07-24 01:07:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1721783290000|2024-07-24 01:08:10|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|18
1721783300000|2024-07-24 01:08:20|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.3|2249|5
1721783320000|2024-07-24 01:08:40|||||||||1
1721783340000|2024-07-24 01:09:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|5
1721783350000|2024-07-24 01:09:10|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|0
1721783360000|2024-07-24 01:09:20|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1721783370000|2024-07-24 01:09:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1721783380000|2024-07-24 01:09:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1721783390000|2024-07-24 01:09:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1721783400000|2024-07-24 01:10:00|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1721783410000|2024-07-24 01:10:10|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1721783420000|2024-07-24 01:10:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1721783430000|2024-07-24 01:10:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|3
1721783440000|2024-07-24 01:10:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1721783460000|2024-07-24 01:11:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1721783470000|2024-07-24 01:11:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1721783480000|2024-07-24 01:11:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|5
1721783500000|2024-07-24 01:11:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1721783530000|2024-07-24 01:12:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|3
1721783540000|2024-07-24 01:12:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|11
1721783550000|2024-07-24 01:12:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1721783560000|2024-07-24 01:12:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1721783570000|2024-07-24 01:12:50|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1721783580000|2024-07-24 01:13:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1721783590000|2024-07-24 01:13:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1721783600000|2024-07-24 01:13:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1721783610000|2024-07-24 01:13:30|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1721783620000|2024-07-24 01:13:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1721783630000|2024-07-24 01:13:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1721783640000|2024-07-24 01:14:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|2
1721783650000|2024-07-24 01:14:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|29
1721783670000|2024-07-24 01:14:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1721783680000|2024-07-24 01:14:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1721783690000|2024-07-24 01:14:50|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1721783700000|2024-07-24 01:15:00|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|3
1721783710000|2024-07-24 01:15:10|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1721783720000|2024-07-24 01:15:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1721783740000|2024-07-24 01:15:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1721783750000|2024-07-24 01:15:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1721783760000|2024-07-24 01:16:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|1
1721783770000|2024-07-24 01:16:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1721783780000|2024-07-24 01:16:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|3
1721783800000|2024-07-24 01:16:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|5
1721783810000|2024-07-24 01:16:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1721783820000|2024-07-24 01:17:00|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|2
1721783830000|2024-07-24 01:17:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|4
1721783840000|2024-07-24 01:17:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1721783850000|2024-07-24 01:17:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1721783860000|2024-07-24 01:17:40|2249.7|2249.4|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|0
1721783870000|2024-07-24 01:17:50|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1721783880000|2024-07-24 01:18:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1721783890000|2024-07-24 01:18:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1721783910000|2024-07-24 01:18:30|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|4
1721783930000|2024-07-24 01:18:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1721783940000|2024-07-24 01:19:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1721783980000|2024-07-24 01:19:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1721783990000|2024-07-24 01:19:50|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1721784010000|2024-07-24 01:20:10|||||||||2
1721784020000|2024-07-24 01:20:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1721784030000|2024-07-24 01:20:30|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|1
1721784050000|2024-07-24 01:20:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1721784060000|2024-07-24 01:21:00|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|12
1721784070000|2024-07-24 01:21:10|||||||||1
1721784080000|2024-07-24 01:21:20|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1721784090000|2024-07-24 01:21:30|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|4
1721784100000|2024-07-24 01:21:40|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|1
1721784110000|2024-07-24 01:21:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1721784120000|2024-07-24 01:22:00|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|4
1721784130000|2024-07-24 01:22:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|2
1721784140000|2024-07-24 01:22:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1721784150000|2024-07-24 01:22:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1721784160000|2024-07-24 01:22:40|||||||||8
1721784180000|2024-07-24 01:23:00|||||||||14
1721784190000|2024-07-24 01:23:10|||||||||2
1721784220000|2024-07-24 01:23:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|6
1721784230000|2024-07-24 01:23:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1721784240000|2024-07-24 01:24:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1721784250000|2024-07-24 01:24:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|0
1721784260000|2024-07-24 01:24:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1721784270000|2024-07-24 01:24:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1721784280000|2024-07-24 01:24:40|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|12
1721784290000|2024-07-24 01:24:50|||||||||1
1721784300000|2024-07-24 01:25:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1721784310000|2024-07-24 01:25:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1721784330000|2024-07-24 01:25:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1721784350000|2024-07-24 01:25:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1721784360000|2024-07-24 01:26:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|2
1721784380000|2024-07-24 01:26:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1721784400000|2024-07-24 01:26:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|5
1721784410000|2024-07-24 01:26:50|||||||||1
1721784420000|2024-07-24 01:27:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1721784430000|2024-07-24 01:27:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1721784440000|2024-07-24 01:27:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1721784450000|2024-07-24 01:27:30|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|1
1721784460000|2024-07-24 01:27:40|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|0
1721784470000|2024-07-24 01:27:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1721784480000|2024-07-24 01:28:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1721784490000|2024-07-24 01:28:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1721784500000|2024-07-24 01:28:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1721784510000|2024-07-24 01:28:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|12
1721784520000|2024-07-24 01:28:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1721784530000|2024-07-24 01:28:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1721784540000|2024-07-24 01:29:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1721784560000|2024-07-24 01:29:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1721784580000|2024-07-24 01:29:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|12
1721784590000|2024-07-24 01:29:50|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|2
1721784600000|2024-07-24 01:30:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1721784610000|2024-07-24 01:30:10|||||||||1
1721784620000|2024-07-24 01:30:20|2249.1|2248.8|2249.3|2249|2249.4|2249.1|2249.1|2248.8|3
1721784630000|2024-07-24 01:30:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1721784640000|2024-07-24 01:30:40|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|2
1721784650000|2024-07-24 01:30:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.1|2248.8|1
1721784660000|2024-07-24 01:31:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1721784670000|2024-07-24 01:31:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1721784680000|2024-07-24 01:31:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1721784690000|2024-07-24 01:31:30|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1721784700000|2024-07-24 01:31:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|5
1721784710000|2024-07-24 01:31:50|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2249.3|2249|9
1721784750000|2024-07-24 01:32:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1721784770000|2024-07-24 01:32:50|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1721784780000|2024-07-24 01:33:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1721784790000|2024-07-24 01:33:10|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1721784810000|2024-07-24 01:33:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1721784820000|2024-07-24 01:33:40|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1721784830000|2024-07-24 01:33:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1721784840000|2024-07-24 01:34:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1721784860000|2024-07-24 01:34:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|0
1721784870000|2024-07-24 01:34:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1721784900000|2024-07-24 01:35:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1721784910000|2024-07-24 01:35:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1721784920000|2024-07-24 01:35:20|||||||||3
1721784940000|2024-07-24 01:35:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1721784950000|2024-07-24 01:35:50|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|4
1721784970000|2024-07-24 01:36:10|||||||||4
1721784980000|2024-07-24 01:36:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|3
1721784990000|2024-07-24 01:36:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1721785000000|2024-07-24 01:36:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1721785010000|2024-07-24 01:36:50|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|1
1721785030000|2024-07-24 01:37:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1721785050000|2024-07-24 01:37:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1721785070000|2024-07-24 01:37:50|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|0
1721785100000|2024-07-24 01:38:20|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|9
1721785110000|2024-07-24 01:38:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|2
1721785120000|2024-07-24 01:38:40|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2
1721785130000|2024-07-24 01:38:50|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|3
1721785150000|2024-07-24 01:39:10|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|3
1721785160000|2024-07-24 01:39:20|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1721785180000|2024-07-24 01:39:40|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1721785190000|2024-07-24 01:39:50|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1721785220000|2024-07-24 01:40:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1721785230000|2024-07-24 01:40:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|3
1721785260000|2024-07-24 01:41:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|0
1721785270000|2024-07-24 01:41:10|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1721785290000|2024-07-24 01:41:30|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|0
1721785300000|2024-07-24 01:41:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1721785310000|2024-07-24 01:41:50|||||||||1
1721785320000|2024-07-24 01:42:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1721785340000|2024-07-24 01:42:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|0
1721785350000|2024-07-24 01:42:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|5
1721785380000|2024-07-24 01:43:00|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|0
1721785390000|2024-07-24 01:43:10|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|2
1721785400000|2024-07-24 01:43:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1721785410000|2024-07-24 01:43:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1721785420000|2024-07-24 01:43:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|1
1721785440000|2024-07-24 01:44:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|4
1721785450000|2024-07-24 01:44:10|||||||||1
1721785460000|2024-07-24 01:44:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1721785470000|2024-07-24 01:44:30|||||||||1
1721785480000|2024-07-24 01:44:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1721785490000|2024-07-24 01:44:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1721785500000|2024-07-24 01:45:00|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1721785510000|2024-07-24 01:45:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1721785530000|2024-07-24 01:45:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1721785540000|2024-07-24 01:45:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|3
1721785550000|2024-07-24 01:45:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1721785560000|2024-07-24 01:46:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1721785570000|2024-07-24 01:46:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1721785580000|2024-07-24 01:46:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1721785590000|2024-07-24 01:46:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|8
1721785600000|2024-07-24 01:46:40|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|3
1721785620000|2024-07-24 01:47:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|8
1721785630000|2024-07-24 01:47:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721785640000|2024-07-24 01:47:20|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1721785650000|2024-07-24 01:47:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1721785660000|2024-07-24 01:47:40|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|13
1721785670000|2024-07-24 01:47:50|||||||||2
1721785690000|2024-07-24 01:48:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1721785700000|2024-07-24 01:48:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1721785710000|2024-07-24 01:48:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1721785730000|2024-07-24 01:48:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721785740000|2024-07-24 01:49:00|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1721785750000|2024-07-24 01:49:10|||||||||1
1721785760000|2024-07-24 01:49:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721785770000|2024-07-24 01:49:30|||||||||2
1721785780000|2024-07-24 01:49:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721785800000|2024-07-24 01:50:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|1
1721785810000|2024-07-24 01:50:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1721785820000|2024-07-24 01:50:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1721785830000|2024-07-24 01:50:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1721785850000|2024-07-24 01:50:50|||||||||2
1721785860000|2024-07-24 01:51:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1721785870000|2024-07-24 01:51:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1721785880000|2024-07-24 01:51:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|2
1721785890000|2024-07-24 01:51:30|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|2
1721785900000|2024-07-24 01:51:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1721785910000|2024-07-24 01:51:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721785930000|2024-07-24 01:52:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1721785950000|2024-07-24 01:52:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1721785990000|2024-07-24 01:53:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1721786000000|2024-07-24 01:53:20|||||||||1
1721786020000|2024-07-24 01:53:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721786030000|2024-07-24 01:53:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1721786060000|2024-07-24 01:54:20|||||||||3
1721786070000|2024-07-24 01:54:30|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1721786100000|2024-07-24 01:55:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|8
1721786110000|2024-07-24 01:55:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1721786160000|2024-07-24 01:56:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1721786180000|2024-07-24 01:56:20|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2248|2247.7|1
1721786200000|2024-07-24 01:56:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1721786210000|2024-07-24 01:56:50|||||||||1
1721786220000|2024-07-24 01:57:00|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|5
1721786230000|2024-07-24 01:57:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721786240000|2024-07-24 01:57:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|5
1721786290000|2024-07-24 01:58:10|||||||||1
1721786310000|2024-07-24 01:58:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|13
1721786340000|2024-07-24 01:59:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1721786350000|2024-07-24 01:59:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|30
1721786380000|2024-07-24 01:59:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1721786390000|2024-07-24 01:59:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721786410000|2024-07-24 02:00:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1721786440000|2024-07-24 02:00:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721786460000|2024-07-24 02:01:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|2
1721786470000|2024-07-24 02:01:10|||||||||1
1721786490000|2024-07-24 02:01:30|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1721786500000|2024-07-24 02:01:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1721786510000|2024-07-24 02:01:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1721786530000|2024-07-24 02:02:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1721786540000|2024-07-24 02:02:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721786550000|2024-07-24 02:02:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721786560000|2024-07-24 02:02:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721786570000|2024-07-24 02:02:50|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1721786580000|2024-07-24 02:03:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721786590000|2024-07-24 02:03:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1721786630000|2024-07-24 02:03:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1721786640000|2024-07-24 02:04:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1721786650000|2024-07-24 02:04:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|3
1721786660000|2024-07-24 02:04:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721786670000|2024-07-24 02:04:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1721786680000|2024-07-24 02:04:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1721786710000|2024-07-24 02:05:10|||||||||1
1721786720000|2024-07-24 02:05:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721786730000|2024-07-24 02:05:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1721786740000|2024-07-24 02:05:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1721786750000|2024-07-24 02:05:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1721786760000|2024-07-24 02:06:00|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|0
1721786770000|2024-07-24 02:06:10|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|2
1721786780000|2024-07-24 02:06:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1721786790000|2024-07-24 02:06:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1721786800000|2024-07-24 02:06:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1721786810000|2024-07-24 02:06:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1721786820000|2024-07-24 02:07:00|||||||||1
1721786830000|2024-07-24 02:07:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1721786840000|2024-07-24 02:07:20|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|2
1721786860000|2024-07-24 02:07:40|||||||||1
1721786870000|2024-07-24 02:07:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1721786880000|2024-07-24 02:08:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1721786930000|2024-07-24 02:08:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721786940000|2024-07-24 02:09:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1721786950000|2024-07-24 02:09:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721786970000|2024-07-24 02:09:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1721786980000|2024-07-24 02:09:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721786990000|2024-07-24 02:09:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1721787000000|2024-07-24 02:10:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1721787010000|2024-07-24 02:10:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721787020000|2024-07-24 02:10:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1721787030000|2024-07-24 02:10:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1721787060000|2024-07-24 02:11:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|1
1721787070000|2024-07-24 02:11:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|5
1721787100000|2024-07-24 02:11:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1721787110000|2024-07-24 02:11:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|3
1721787120000|2024-07-24 02:12:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1721787130000|2024-07-24 02:12:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1721787140000|2024-07-24 02:12:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|5
1721787150000|2024-07-24 02:12:30|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|13
1721787170000|2024-07-24 02:12:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1721787190000|2024-07-24 02:13:10|||||||||1
1721787200000|2024-07-24 02:13:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1721787220000|2024-07-24 02:13:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|2
1721787230000|2024-07-24 02:13:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721787260000|2024-07-24 02:14:20|||||||||1
1721787270000|2024-07-24 02:14:30|||||||||2
1721787300000|2024-07-24 02:15:00|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2248.1|2247.8|4
1721787320000|2024-07-24 02:15:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721787330000|2024-07-24 02:15:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1721787340000|2024-07-24 02:15:40|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1721787350000|2024-07-24 02:15:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1721787360000|2024-07-24 02:16:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1721787370000|2024-07-24 02:16:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1721787380000|2024-07-24 02:16:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1721787390000|2024-07-24 02:16:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721787450000|2024-07-24 02:17:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1721787460000|2024-07-24 02:17:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|2
1721787470000|2024-07-24 02:17:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1721787520000|2024-07-24 02:18:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721787560000|2024-07-24 02:19:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721787600000|2024-07-24 02:20:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721787610000|2024-07-24 02:20:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|15
1721787630000|2024-07-24 02:20:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1721787670000|2024-07-24 02:21:10|||||||||1
1721787680000|2024-07-24 02:21:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1721787690000|2024-07-24 02:21:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1721787710000|2024-07-24 02:21:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1721787720000|2024-07-24 02:22:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1721787730000|2024-07-24 02:22:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1721787740000|2024-07-24 02:22:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1721787750000|2024-07-24 02:22:30|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1721787760000|2024-07-24 02:22:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1721787780000|2024-07-24 02:23:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1721787820000|2024-07-24 02:23:40|||||||||2
1721787840000|2024-07-24 02:24:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1721787860000|2024-07-24 02:24:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1721787880000|2024-07-24 02:24:40|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1721787950000|2024-07-24 02:25:50|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1721787960000|2024-07-24 02:26:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|12
1721787970000|2024-07-24 02:26:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1721787980000|2024-07-24 02:26:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1721788010000|2024-07-24 02:26:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1721788020000|2024-07-24 02:27:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1721788030000|2024-07-24 02:27:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|15
1721788060000|2024-07-24 02:27:40|||||||||1
1721788120000|2024-07-24 02:28:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1721788180000|2024-07-24 02:29:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721788200000|2024-07-24 02:30:00|||||||||1
1721788210000|2024-07-24 02:30:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1721788220000|2024-07-24 02:30:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1721788230000|2024-07-24 02:30:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721788260000|2024-07-24 02:31:00|||||||||1
1721788310000|2024-07-24 02:31:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1721788330000|2024-07-24 02:32:10|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|2
1721788340000|2024-07-24 02:32:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1721788350000|2024-07-24 02:32:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1721788380000|2024-07-24 02:33:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|1
1721788390000|2024-07-24 02:33:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1721788400000|2024-07-24 02:33:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1721788410000|2024-07-24 02:33:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1721788420000|2024-07-24 02:33:40|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1721788450000|2024-07-24 02:34:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721788470000|2024-07-24 02:34:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1721788480000|2024-07-24 02:34:40|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1721788490000|2024-07-24 02:34:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1721788540000|2024-07-24 02:35:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1721788550000|2024-07-24 02:35:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721788590000|2024-07-24 02:36:30|||||||||1
1721788600000|2024-07-24 02:36:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1721788610000|2024-07-24 02:36:50|||||||||1
1721788650000|2024-07-24 02:37:30|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|0
1721788660000|2024-07-24 02:37:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1721788670000|2024-07-24 02:37:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721788680000|2024-07-24 02:38:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721788700000|2024-07-24 02:38:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1721788720000|2024-07-24 02:38:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1721788730000|2024-07-24 02:38:50|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.4|2247.1|44
1721788740000|2024-07-24 02:39:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1721788750000|2024-07-24 02:39:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|2
1721788760000|2024-07-24 02:39:20|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|1
1721788770000|2024-07-24 02:39:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1721788780000|2024-07-24 02:39:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|4
1721788800000|2024-07-24 02:40:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1721788830000|2024-07-24 02:40:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1721788860000|2024-07-24 02:41:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|0
1721788870000|2024-07-24 02:41:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1721788880000|2024-07-24 02:41:20|||||||||3
1721788900000|2024-07-24 02:41:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1721788920000|2024-07-24 02:42:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1721788940000|2024-07-24 02:42:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1721788950000|2024-07-24 02:42:30|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1721788960000|2024-07-24 02:42:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1721788970000|2024-07-24 02:42:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1721788980000|2024-07-24 02:43:00|||||||||1
1721789000000|2024-07-24 02:43:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|4
1721789010000|2024-07-24 02:43:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1721789030000|2024-07-24 02:43:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|8
1721789040000|2024-07-24 02:44:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1721789050000|2024-07-24 02:44:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1721789070000|2024-07-24 02:44:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1721789090000|2024-07-24 02:44:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|21
1721789100000|2024-07-24 02:45:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|5
1721789110000|2024-07-24 02:45:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1721789120000|2024-07-24 02:45:20|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1721789130000|2024-07-24 02:45:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1721789140000|2024-07-24 02:45:40|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|3
1721789150000|2024-07-24 02:45:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1721789160000|2024-07-24 02:46:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|22
1721789180000|2024-07-24 02:46:20|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|5
1721789190000|2024-07-24 02:46:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1721789200000|2024-07-24 02:46:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1721789210000|2024-07-24 02:46:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1721789230000|2024-07-24 02:47:10|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|4
1721789270000|2024-07-24 02:47:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1721789280000|2024-07-24 02:48:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1721789290000|2024-07-24 02:48:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1721789320000|2024-07-24 02:48:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1721789330000|2024-07-24 02:48:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|5
1721789340000|2024-07-24 02:49:00|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|5
1721789350000|2024-07-24 02:49:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1721789360000|2024-07-24 02:49:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1721789380000|2024-07-24 02:49:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1721789440000|2024-07-24 02:50:40|||||||||6
1721789500000|2024-07-24 02:51:40|||||||||1
1721789580000|2024-07-24 02:53:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1721789590000|2024-07-24 02:53:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1721789600000|2024-07-24 02:53:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1721789610000|2024-07-24 02:53:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|2
1721789640000|2024-07-24 02:54:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1721789660000|2024-07-24 02:54:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1721789670000|2024-07-24 02:54:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1721789700000|2024-07-24 02:55:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1721789730000|2024-07-24 02:55:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|8
1721789760000|2024-07-24 02:56:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1721789780000|2024-07-24 02:56:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1721789790000|2024-07-24 02:56:30|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|7
1721789800000|2024-07-24 02:56:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|13
1721789810000|2024-07-24 02:56:50|||||||||3
1721789840000|2024-07-24 02:57:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1721789850000|2024-07-24 02:57:30|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|0
1721789870000|2024-07-24 02:57:50|||||||||1
1721789880000|2024-07-24 02:58:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|2
1721789890000|2024-07-24 02:58:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1721789900000|2024-07-24 02:58:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721789910000|2024-07-24 02:58:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1721789920000|2024-07-24 02:58:40|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|1
1721789950000|2024-07-24 02:59:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1721790010000|2024-07-24 03:00:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721790030000|2024-07-24 03:00:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1721790090000|2024-07-24 03:01:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1721790140000|2024-07-24 03:02:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1721790150000|2024-07-24 03:02:30|||||||||1
1721790160000|2024-07-24 03:02:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721790180000|2024-07-24 03:03:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|6
1721790190000|2024-07-24 03:03:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|16
1721790200000|2024-07-24 03:03:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|0
1721790210000|2024-07-24 03:03:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1721790220000|2024-07-24 03:03:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1721790230000|2024-07-24 03:03:50|||||||||1
1721790240000|2024-07-24 03:04:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1721790250000|2024-07-24 03:04:10|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|2
1721790260000|2024-07-24 03:04:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721790300000|2024-07-24 03:05:00|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1721790310000|2024-07-24 03:05:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1721790320000|2024-07-24 03:05:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1721790330000|2024-07-24 03:05:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1721790350000|2024-07-24 03:05:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1721790380000|2024-07-24 03:06:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721790400000|2024-07-24 03:06:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|3
1721790410000|2024-07-24 03:06:50|||||||||1
1721790420000|2024-07-24 03:07:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1721790430000|2024-07-24 03:07:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1721790440000|2024-07-24 03:07:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1721790460000|2024-07-24 03:07:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1721790470000|2024-07-24 03:07:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1721790490000|2024-07-24 03:08:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|1
1721790530000|2024-07-24 03:08:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1721790550000|2024-07-24 03:09:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1721790570000|2024-07-24 03:09:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721790580000|2024-07-24 03:09:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1721790610000|2024-07-24 03:10:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721790620000|2024-07-24 03:10:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1721790630000|2024-07-24 03:10:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1721790640000|2024-07-24 03:10:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1721790650000|2024-07-24 03:10:50|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1721790670000|2024-07-24 03:11:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1721790680000|2024-07-24 03:11:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1721790690000|2024-07-24 03:11:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1721790720000|2024-07-24 03:12:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1721790730000|2024-07-24 03:12:10|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|7
1721790740000|2024-07-24 03:12:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1721790750000|2024-07-24 03:12:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|0
1721790770000|2024-07-24 03:12:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1721790790000|2024-07-24 03:13:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1721790800000|2024-07-24 03:13:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721790810000|2024-07-24 03:13:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1721790820000|2024-07-24 03:13:40|||||||||1
1721790910000|2024-07-24 03:15:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721790920000|2024-07-24 03:15:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1721790930000|2024-07-24 03:15:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1721790940000|2024-07-24 03:15:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1721790950000|2024-07-24 03:15:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1721790970000|2024-07-24 03:16:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1721790980000|2024-07-24 03:16:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1721790990000|2024-07-24 03:16:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1721791000000|2024-07-24 03:16:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1721791010000|2024-07-24 03:16:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1721791020000|2024-07-24 03:17:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721791050000|2024-07-24 03:17:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721791070000|2024-07-24 03:17:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|5
1721791090000|2024-07-24 03:18:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1721791110000|2024-07-24 03:18:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|14
1721791120000|2024-07-24 03:18:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1721791140000|2024-07-24 03:19:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1721791170000|2024-07-24 03:19:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1721791180000|2024-07-24 03:19:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721791190000|2024-07-24 03:19:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1721791210000|2024-07-24 03:20:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721791250000|2024-07-24 03:20:50|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|2
1721791260000|2024-07-24 03:21:00|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1721791280000|2024-07-24 03:21:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1721791320000|2024-07-24 03:22:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1721791360000|2024-07-24 03:22:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721791370000|2024-07-24 03:22:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1721791380000|2024-07-24 03:23:00|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|0
1721791390000|2024-07-24 03:23:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721791410000|2024-07-24 03:23:30|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|3
1721791420000|2024-07-24 03:23:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|2
1721791430000|2024-07-24 03:23:50|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1721791440000|2024-07-24 03:24:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1721791450000|2024-07-24 03:24:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1721791460000|2024-07-24 03:24:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1721791470000|2024-07-24 03:24:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1721791490000|2024-07-24 03:24:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1721791500000|2024-07-24 03:25:00|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|0
1721791510000|2024-07-24 03:25:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|7
1721791520000|2024-07-24 03:25:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1721791530000|2024-07-24 03:25:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1721791540000|2024-07-24 03:25:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1721791560000|2024-07-24 03:26:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1721791570000|2024-07-24 03:26:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1721791580000|2024-07-24 03:26:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1721791590000|2024-07-24 03:26:30|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|3
1721791640000|2024-07-24 03:27:20|||||||||1
1721791650000|2024-07-24 03:27:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1721791670000|2024-07-24 03:27:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1721791690000|2024-07-24 03:28:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1721791700000|2024-07-24 03:28:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1721791720000|2024-07-24 03:28:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1721791750000|2024-07-24 03:29:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1721791760000|2024-07-24 03:29:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1721791800000|2024-07-24 03:30:00|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|1
1721791820000|2024-07-24 03:30:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|8
1721791830000|2024-07-24 03:30:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1721791840000|2024-07-24 03:30:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1721791880000|2024-07-24 03:31:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1721791890000|2024-07-24 03:31:30|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1721791920000|2024-07-24 03:32:00|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|3
1721791940000|2024-07-24 03:32:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1721791950000|2024-07-24 03:32:30|||||||||3
1721791960000|2024-07-24 03:32:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1721791970000|2024-07-24 03:32:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1721791980000|2024-07-24 03:33:00|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.2|2245.9|3
1721791990000|2024-07-24 03:33:10|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|4
1721792000000|2024-07-24 03:33:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|4
1721792010000|2024-07-24 03:33:30|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|7
1721792020000|2024-07-24 03:33:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1721792030000|2024-07-24 03:33:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|3
1721792080000|2024-07-24 03:34:40|||||||||1
1721792090000|2024-07-24 03:34:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1721792100000|2024-07-24 03:35:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1721792110000|2024-07-24 03:35:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|4
1721792130000|2024-07-24 03:35:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1721792150000|2024-07-24 03:35:50|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|3
1721792170000|2024-07-24 03:36:10|||||||||2
1721792180000|2024-07-24 03:36:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|3
1721792190000|2024-07-24 03:36:30|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1721792210000|2024-07-24 03:36:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1721792230000|2024-07-24 03:37:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1721792270000|2024-07-24 03:37:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1721792320000|2024-07-24 03:38:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1721792330000|2024-07-24 03:38:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1721792340000|2024-07-24 03:39:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1721792380000|2024-07-24 03:39:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1721792400000|2024-07-24 03:40:00|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1721792410000|2024-07-24 03:40:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1721792420000|2024-07-24 03:40:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1721792440000|2024-07-24 03:40:40|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1721792450000|2024-07-24 03:40:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721792460000|2024-07-24 03:41:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1721792490000|2024-07-24 03:41:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721792500000|2024-07-24 03:41:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1721792530000|2024-07-24 03:42:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721792560000|2024-07-24 03:42:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1721792570000|2024-07-24 03:42:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1721792580000|2024-07-24 03:43:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|1
1721792590000|2024-07-24 03:43:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721792600000|2024-07-24 03:43:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1721792630000|2024-07-24 03:43:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1721792640000|2024-07-24 03:44:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721792650000|2024-07-24 03:44:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721792700000|2024-07-24 03:45:00|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|7
1721792720000|2024-07-24 03:45:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1721792740000|2024-07-24 03:45:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721792750000|2024-07-24 03:45:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|4
1721792770000|2024-07-24 03:46:10|||||||||2
1721792780000|2024-07-24 03:46:20|||||||||2
1721792790000|2024-07-24 03:46:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|10
1721792800000|2024-07-24 03:46:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1721792820000|2024-07-24 03:47:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1721792830000|2024-07-24 03:47:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721792840000|2024-07-24 03:47:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1721792850000|2024-07-24 03:47:30|||||||||1
1721792860000|2024-07-24 03:47:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1721792870000|2024-07-24 03:47:50|||||||||1
1721792880000|2024-07-24 03:48:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1721792890000|2024-07-24 03:48:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1721792900000|2024-07-24 03:48:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721792910000|2024-07-24 03:48:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721792980000|2024-07-24 03:49:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1721793000000|2024-07-24 03:50:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721793030000|2024-07-24 03:50:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1721793060000|2024-07-24 03:51:00|||||||||2
1721793080000|2024-07-24 03:51:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1721793090000|2024-07-24 03:51:30|||||||||2
1721793130000|2024-07-24 03:52:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721793150000|2024-07-24 03:52:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721793160000|2024-07-24 03:52:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721793190000|2024-07-24 03:53:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|6
1721793200000|2024-07-24 03:53:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1721793220000|2024-07-24 03:53:40|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1721793230000|2024-07-24 03:53:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1721793240000|2024-07-24 03:54:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1721793260000|2024-07-24 03:54:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1721793300000|2024-07-24 03:55:00|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|1
1721793310000|2024-07-24 03:55:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1721793320000|2024-07-24 03:55:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1721793330000|2024-07-24 03:55:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721793340000|2024-07-24 03:55:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1721793350000|2024-07-24 03:55:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721793360000|2024-07-24 03:56:00|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|5
1721793370000|2024-07-24 03:56:10|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|5
1721793380000|2024-07-24 03:56:20|||||||||2
1721793390000|2024-07-24 03:56:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1721793400000|2024-07-24 03:56:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|1
1721793420000|2024-07-24 03:57:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1721793430000|2024-07-24 03:57:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|11
1721793440000|2024-07-24 03:57:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1721793570000|2024-07-24 03:59:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|6
1721793580000|2024-07-24 03:59:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1721793620000|2024-07-24 04:00:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721793640000|2024-07-24 04:00:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1721793660000|2024-07-24 04:01:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1721793670000|2024-07-24 04:01:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1721793680000|2024-07-24 04:01:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1721793690000|2024-07-24 04:01:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1721793750000|2024-07-24 04:02:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721793760000|2024-07-24 04:02:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1721793770000|2024-07-24 04:02:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1721793780000|2024-07-24 04:03:00|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.8|2244.5|5
1721793790000|2024-07-24 04:03:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721793800000|2024-07-24 04:03:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721793820000|2024-07-24 04:03:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1721793840000|2024-07-24 04:04:00|||||||||1
1721793910000|2024-07-24 04:05:10|||||||||2
1721793930000|2024-07-24 04:05:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1721793940000|2024-07-24 04:05:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|3
1721793960000|2024-07-24 04:06:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|4
1721793970000|2024-07-24 04:06:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721793990000|2024-07-24 04:06:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1721794000000|2024-07-24 04:06:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721794010000|2024-07-24 04:06:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1721794020000|2024-07-24 04:07:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721794030000|2024-07-24 04:07:10|||||||||4
1721794040000|2024-07-24 04:07:20|||||||||1
1721794060000|2024-07-24 04:07:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|8
1721794070000|2024-07-24 04:07:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|5
1721794080000|2024-07-24 04:08:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1721794090000|2024-07-24 04:08:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1721794100000|2024-07-24 04:08:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721794130000|2024-07-24 04:08:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|3
1721794140000|2024-07-24 04:09:00|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|2
1721794160000|2024-07-24 04:09:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721794180000|2024-07-24 04:09:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721794210000|2024-07-24 04:10:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1721794250000|2024-07-24 04:10:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|7
1721794280000|2024-07-24 04:11:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721794300000|2024-07-24 04:11:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1721794320000|2024-07-24 04:12:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721794330000|2024-07-24 04:12:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721794340000|2024-07-24 04:12:20|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|5
1721794350000|2024-07-24 04:12:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721794360000|2024-07-24 04:12:40|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1721794380000|2024-07-24 04:13:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1721794390000|2024-07-24 04:13:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|3
1721794400000|2024-07-24 04:13:20|2243.7|2243.4|2240.6|2240.3|2243.8|2243.5|2240.6|2240.3|136
1721794410000|2024-07-24 04:13:30|2240.4|2240.1|2241.1|2240.8|2241.1|2240.8|2240.4|2240.1|12
1721794420000|2024-07-24 04:13:40|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|9
1721794430000|2024-07-24 04:13:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|3
1721794440000|2024-07-24 04:14:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|13
1721794450000|2024-07-24 04:14:10|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|0
1721794460000|2024-07-24 04:14:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|11
1721794470000|2024-07-24 04:14:30|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|3
1721794480000|2024-07-24 04:14:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|4
1721794500000|2024-07-24 04:15:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|2
1721794510000|2024-07-24 04:15:10|2241|2240.7|2241.3|2241|2241.3|2241|2240.9|2240.6|4
1721794520000|2024-07-24 04:15:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|2
1721794540000|2024-07-24 04:15:40|2241|2240.7|2241.1|2240.8|2241.3|2241|2241|2240.7|3
1721794550000|2024-07-24 04:15:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721794560000|2024-07-24 04:16:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1721794570000|2024-07-24 04:16:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1721794580000|2024-07-24 04:16:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1721794590000|2024-07-24 04:16:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|2
1721794600000|2024-07-24 04:16:40|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|1
1721794610000|2024-07-24 04:16:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1721794620000|2024-07-24 04:17:00|2241.1|2240.8|2241.3|2241|2241.5|2241.2|2241.1|2240.8|1
1721794630000|2024-07-24 04:17:10|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|3
1721794640000|2024-07-24 04:17:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721794650000|2024-07-24 04:17:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|3
1721794660000|2024-07-24 04:17:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1721794680000|2024-07-24 04:18:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1721794690000|2024-07-24 04:18:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1721794700000|2024-07-24 04:18:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|15
1721794710000|2024-07-24 04:18:30|||||||||1
1721794720000|2024-07-24 04:18:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1721794730000|2024-07-24 04:18:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1721794740000|2024-07-24 04:19:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1721794750000|2024-07-24 04:19:10|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|13
1721794760000|2024-07-24 04:19:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1721794780000|2024-07-24 04:19:40|||||||||1
1721794790000|2024-07-24 04:19:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1721794800000|2024-07-24 04:20:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1721794810000|2024-07-24 04:20:10|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|3
1721794820000|2024-07-24 04:20:20|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|25
1721794830000|2024-07-24 04:20:30|2240|2239.7|2238.8|2238.5|2240|2239.7|2238.6|2238.3|40
1721794840000|2024-07-24 04:20:40|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|3
1721794850000|2024-07-24 04:20:50|2238.8|2238.5|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|14
1721794860000|2024-07-24 04:21:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|14
1721794870000|2024-07-24 04:21:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|12
1721794880000|2024-07-24 04:21:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|6
1721794890000|2024-07-24 04:21:30|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|15
1721794900000|2024-07-24 04:21:40|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|23
1721794910000|2024-07-24 04:21:50|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|35
1721794920000|2024-07-24 04:22:00|2237.4|2237.1|2238|2237.7|2238.1|2237.8|2237.2|2236.9|23
1721794930000|2024-07-24 04:22:10|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|1
1721794940000|2024-07-24 04:22:20|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.7|2237.4|6
1721794950000|2024-07-24 04:22:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1721794960000|2024-07-24 04:22:40|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|4
1721794970000|2024-07-24 04:22:50|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|4
1721794980000|2024-07-24 04:23:00|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1721794990000|2024-07-24 04:23:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|4
1721795000000|2024-07-24 04:23:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|0
1721795010000|2024-07-24 04:23:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1721795020000|2024-07-24 04:23:40|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|0
1721795030000|2024-07-24 04:23:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1721795040000|2024-07-24 04:24:00|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|1
1721795050000|2024-07-24 04:24:10|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|3
1721795070000|2024-07-24 04:24:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1721795080000|2024-07-24 04:24:40|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|3
1721795090000|2024-07-24 04:24:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1721795100000|2024-07-24 04:25:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1721795110000|2024-07-24 04:25:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1721795120000|2024-07-24 04:25:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1721795130000|2024-07-24 04:25:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1721795140000|2024-07-24 04:25:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1721795150000|2024-07-24 04:25:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1721795160000|2024-07-24 04:26:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1721795170000|2024-07-24 04:26:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1721795180000|2024-07-24 04:26:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1721795190000|2024-07-24 04:26:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1721795200000|2024-07-24 04:26:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|6
1721795210000|2024-07-24 04:26:50|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1721795220000|2024-07-24 04:27:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1721795230000|2024-07-24 04:27:10|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|1
1721795240000|2024-07-24 04:27:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1721795250000|2024-07-24 04:27:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|10
1721795270000|2024-07-24 04:27:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|4
1721795280000|2024-07-24 04:28:00|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|2
1721795290000|2024-07-24 04:28:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1721795300000|2024-07-24 04:28:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|2
1721795320000|2024-07-24 04:28:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721795330000|2024-07-24 04:28:50|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|2
1721795340000|2024-07-24 04:29:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2
1721795360000|2024-07-24 04:29:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1721795370000|2024-07-24 04:29:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1721795380000|2024-07-24 04:29:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1721795390000|2024-07-24 04:29:50|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|5
1721795400000|2024-07-24 04:30:00|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|1
1721795420000|2024-07-24 04:30:20|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|8
1721795430000|2024-07-24 04:30:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1721795440000|2024-07-24 04:30:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721795460000|2024-07-24 04:31:00|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|2
1721795470000|2024-07-24 04:31:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1721795480000|2024-07-24 04:31:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|4
1721795490000|2024-07-24 04:31:30|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|0
1721795510000|2024-07-24 04:31:50|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|1
1721795520000|2024-07-24 04:32:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|1
1721795540000|2024-07-24 04:32:20|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|3
1721795550000|2024-07-24 04:32:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|1
1721795560000|2024-07-24 04:32:40|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|0
1721795580000|2024-07-24 04:33:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1721795620000|2024-07-24 04:33:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1721795630000|2024-07-24 04:33:50|||||||||1
1721795640000|2024-07-24 04:34:00|||||||||1
1721795650000|2024-07-24 04:34:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1721795660000|2024-07-24 04:34:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1721795680000|2024-07-24 04:34:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|2
1721795700000|2024-07-24 04:35:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1721795710000|2024-07-24 04:35:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1721795720000|2024-07-24 04:35:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1721795740000|2024-07-24 04:35:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1721795750000|2024-07-24 04:35:50|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1721795770000|2024-07-24 04:36:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1721795780000|2024-07-24 04:36:20|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1721795790000|2024-07-24 04:36:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721795800000|2024-07-24 04:36:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1721795810000|2024-07-24 04:36:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1721795830000|2024-07-24 04:37:10|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1721795840000|2024-07-24 04:37:20|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|1
1721795870000|2024-07-24 04:37:50|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|3
1721795880000|2024-07-24 04:38:00|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1721795910000|2024-07-24 04:38:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1721795920000|2024-07-24 04:38:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1721795930000|2024-07-24 04:38:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1721795940000|2024-07-24 04:39:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1721795950000|2024-07-24 04:39:10|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1721795990000|2024-07-24 04:39:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1721796010000|2024-07-24 04:40:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|1
1721796020000|2024-07-24 04:40:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1721796030000|2024-07-24 04:40:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1721796040000|2024-07-24 04:40:40|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1721796050000|2024-07-24 04:40:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1721796080000|2024-07-24 04:41:20|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|2
1721796090000|2024-07-24 04:41:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1721796110000|2024-07-24 04:41:50|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|2
1721796120000|2024-07-24 04:42:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1721796130000|2024-07-24 04:42:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721796150000|2024-07-24 04:42:30|||||||||1
1721796160000|2024-07-24 04:42:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1721796170000|2024-07-24 04:42:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1721796210000|2024-07-24 04:43:30|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|1
1721796220000|2024-07-24 04:43:40|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|4
1721796230000|2024-07-24 04:43:50|||||||||1
1721796240000|2024-07-24 04:44:00|||||||||6
1721796260000|2024-07-24 04:44:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|7
1721796270000|2024-07-24 04:44:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1721796290000|2024-07-24 04:44:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1721796300000|2024-07-24 04:45:00|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|4
1721796310000|2024-07-24 04:45:10|||||||||2
1721796320000|2024-07-24 04:45:20|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.3|2241|3
1721796330000|2024-07-24 04:45:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1721796340000|2024-07-24 04:45:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1721796380000|2024-07-24 04:46:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1721796390000|2024-07-24 04:46:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1721796410000|2024-07-24 04:46:50|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|14
1721796420000|2024-07-24 04:47:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|10
1721796470000|2024-07-24 04:47:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1721796490000|2024-07-24 04:48:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1721796500000|2024-07-24 04:48:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|3
1721796510000|2024-07-24 04:48:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1721796530000|2024-07-24 04:48:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1721796570000|2024-07-24 04:49:30|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|6
1721796580000|2024-07-24 04:49:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1721796590000|2024-07-24 04:49:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1721796600000|2024-07-24 04:50:00|||||||||1
1721796610000|2024-07-24 04:50:10|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1721796620000|2024-07-24 04:50:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1721796630000|2024-07-24 04:50:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1721796660000|2024-07-24 04:51:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1721796670000|2024-07-24 04:51:10|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|20
1721796690000|2024-07-24 04:51:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|11
1721796700000|2024-07-24 04:51:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1721796710000|2024-07-24 04:51:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|2
1721796760000|2024-07-24 04:52:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1721796780000|2024-07-24 04:53:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1721796810000|2024-07-24 04:53:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1721796820000|2024-07-24 04:53:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1721796850000|2024-07-24 04:54:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1721796860000|2024-07-24 04:54:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1721796870000|2024-07-24 04:54:30|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1721796910000|2024-07-24 04:55:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1721796920000|2024-07-24 04:55:20|2242.1|2241.8|2242.3|2242|2242.3|2242|2242|2241.7|4
1721796940000|2024-07-24 04:55:40|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.1|2241.8|1
1721796950000|2024-07-24 04:55:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1721796960000|2024-07-24 04:56:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1721796970000|2024-07-24 04:56:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1721796980000|2024-07-24 04:56:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|15
1721797000000|2024-07-24 04:56:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|15
1721797010000|2024-07-24 04:56:50|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|3
1721797020000|2024-07-24 04:57:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1721797040000|2024-07-24 04:57:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|3
1721797050000|2024-07-24 04:57:30|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.7|2241.4|7
1721797060000|2024-07-24 04:57:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1721797070000|2024-07-24 04:57:50|||||||||1
1721797080000|2024-07-24 04:58:00|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|2
1721797090000|2024-07-24 04:58:10|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1721797100000|2024-07-24 04:58:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|5
1721797110000|2024-07-24 04:58:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1721797120000|2024-07-24 04:58:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1721797140000|2024-07-24 04:59:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|5
1721797150000|2024-07-24 04:59:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|5
1721797160000|2024-07-24 04:59:20|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.3|2241|5
1721797170000|2024-07-24 04:59:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1721797180000|2024-07-24 04:59:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1721797190000|2024-07-24 04:59:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1721797200000|2024-07-24 05:00:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|1
1721797210000|2024-07-24 05:00:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1721797220000|2024-07-24 05:00:20|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1721797230000|2024-07-24 05:00:30|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|10
1721797240000|2024-07-24 05:00:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|3
1721797250000|2024-07-24 05:00:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1721797260000|2024-07-24 05:01:00|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|2
1721797270000|2024-07-24 05:01:10|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.7|2241.4|12
1721797280000|2024-07-24 05:01:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|22
1721797290000|2024-07-24 05:01:30|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|4
1721797300000|2024-07-24 05:01:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1721797310000|2024-07-24 05:01:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|5
1721797320000|2024-07-24 05:02:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1721797330000|2024-07-24 05:02:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1721797340000|2024-07-24 05:02:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1721797350000|2024-07-24 05:02:30|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.8|2241.5|0
1721797360000|2024-07-24 05:02:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|5
1721797370000|2024-07-24 05:02:50|||||||||1
1721797380000|2024-07-24 05:03:00|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|6
1721797390000|2024-07-24 05:03:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|4
1721797400000|2024-07-24 05:03:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|0
1721797410000|2024-07-24 05:03:30|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1721797420000|2024-07-24 05:03:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1721797430000|2024-07-24 05:03:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1721797440000|2024-07-24 05:04:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1721797460000|2024-07-24 05:04:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1721797470000|2024-07-24 05:04:30|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1721797500000|2024-07-24 05:05:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1721797510000|2024-07-24 05:05:10|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1721797520000|2024-07-24 05:05:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1721797530000|2024-07-24 05:05:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1721797540000|2024-07-24 05:05:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1721797570000|2024-07-24 05:06:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1721797580000|2024-07-24 05:06:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1721797600000|2024-07-24 05:06:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1721797610000|2024-07-24 05:06:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1721797620000|2024-07-24 05:07:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1721797630000|2024-07-24 05:07:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1721797640000|2024-07-24 05:07:20|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|0
1721797650000|2024-07-24 05:07:30|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1721797660000|2024-07-24 05:07:40|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|0
1721797670000|2024-07-24 05:07:50|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1721797690000|2024-07-24 05:08:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1721797700000|2024-07-24 05:08:20|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|17
1721797710000|2024-07-24 05:08:30|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|1
1721797740000|2024-07-24 05:09:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|0
1721797750000|2024-07-24 05:09:10|||||||||1
1721797770000|2024-07-24 05:09:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1721797780000|2024-07-24 05:09:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1721797800000|2024-07-24 05:10:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1721797820000|2024-07-24 05:10:20|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|5
1721797830000|2024-07-24 05:10:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1721797850000|2024-07-24 05:10:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1721797860000|2024-07-24 05:11:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|10
1721797880000|2024-07-24 05:11:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242|2241.7|7
1721797890000|2024-07-24 05:11:30|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2242|2241.7|0
1721797900000|2024-07-24 05:11:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1721797910000|2024-07-24 05:11:50|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|4
1721797920000|2024-07-24 05:12:00|2242.4|2242.1|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|5
1721797930000|2024-07-24 05:12:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1721797940000|2024-07-24 05:12:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1721797960000|2024-07-24 05:12:40|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|8
1721797970000|2024-07-24 05:12:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1721797980000|2024-07-24 05:13:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1721798010000|2024-07-24 05:13:30|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|2
1721798040000|2024-07-24 05:14:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1721798050000|2024-07-24 05:14:10|||||||||1
1721798060000|2024-07-24 05:14:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1721798070000|2024-07-24 05:14:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1721798110000|2024-07-24 05:15:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1721798120000|2024-07-24 05:15:20|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1721798130000|2024-07-24 05:15:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1721798140000|2024-07-24 05:15:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1721798160000|2024-07-24 05:16:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|0
1721798180000|2024-07-24 05:16:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|1
1721798200000|2024-07-24 05:16:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1721798220000|2024-07-24 05:17:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1721798250000|2024-07-24 05:17:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1721798280000|2024-07-24 05:18:00|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1721798290000|2024-07-24 05:18:10|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|22
1721798300000|2024-07-24 05:18:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1721798310000|2024-07-24 05:18:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1721798320000|2024-07-24 05:18:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1721798330000|2024-07-24 05:18:50|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1721798340000|2024-07-24 05:19:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|4
1721798360000|2024-07-24 05:19:20|||||||||3
1721798370000|2024-07-24 05:19:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|3
1721798380000|2024-07-24 05:19:40|||||||||1
1721798390000|2024-07-24 05:19:50|||||||||14
1721798400000|2024-07-24 05:20:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1721798410000|2024-07-24 05:20:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1721798420000|2024-07-24 05:20:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1721798430000|2024-07-24 05:20:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1721798450000|2024-07-24 05:20:50|||||||||2
1721798460000|2024-07-24 05:21:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1721798470000|2024-07-24 05:21:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1721798480000|2024-07-24 05:21:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|11
1721798490000|2024-07-24 05:21:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|6
1721798500000|2024-07-24 05:21:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1721798510000|2024-07-24 05:21:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1721798520000|2024-07-24 05:22:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|1
1721798530000|2024-07-24 05:22:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|1
1721798540000|2024-07-24 05:22:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1721798560000|2024-07-24 05:22:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1721798590000|2024-07-24 05:23:10|||||||||1
1721798600000|2024-07-24 05:23:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721798610000|2024-07-24 05:23:30|||||||||2
1721798620000|2024-07-24 05:23:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721798630000|2024-07-24 05:23:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721798640000|2024-07-24 05:24:00|||||||||1
1721798650000|2024-07-24 05:24:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721798670000|2024-07-24 05:24:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|10
1721798680000|2024-07-24 05:24:40|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|10
1721798690000|2024-07-24 05:24:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1721798700000|2024-07-24 05:25:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|5
1721798730000|2024-07-24 05:25:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721798740000|2024-07-24 05:25:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1721798750000|2024-07-24 05:25:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721798760000|2024-07-24 05:26:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721798770000|2024-07-24 05:26:10|||||||||2
1721798780000|2024-07-24 05:26:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1721798800000|2024-07-24 05:26:40|||||||||1
1721798820000|2024-07-24 05:27:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1721798830000|2024-07-24 05:27:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|12
1721798840000|2024-07-24 05:27:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1721798870000|2024-07-24 05:27:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1721798880000|2024-07-24 05:28:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1721798890000|2024-07-24 05:28:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721798900000|2024-07-24 05:28:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1721798910000|2024-07-24 05:28:30|||||||||1
1721798920000|2024-07-24 05:28:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1721798930000|2024-07-24 05:28:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1721798940000|2024-07-24 05:29:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721798950000|2024-07-24 05:29:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1721798970000|2024-07-24 05:29:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|3
1721798980000|2024-07-24 05:29:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721799040000|2024-07-24 05:30:40|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|4
1721799050000|2024-07-24 05:30:50|||||||||1
1721799080000|2024-07-24 05:31:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|18
1721799090000|2024-07-24 05:31:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1721799110000|2024-07-24 05:31:50|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|1
1721799120000|2024-07-24 05:32:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1721799140000|2024-07-24 05:32:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1721799160000|2024-07-24 05:32:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1721799180000|2024-07-24 05:33:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1721799190000|2024-07-24 05:33:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721799210000|2024-07-24 05:33:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721799230000|2024-07-24 05:33:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721799240000|2024-07-24 05:34:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721799250000|2024-07-24 05:34:10|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|0
1721799260000|2024-07-24 05:34:20|||||||||1
1721799280000|2024-07-24 05:34:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1721799290000|2024-07-24 05:34:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1721799300000|2024-07-24 05:35:00|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1721799310000|2024-07-24 05:35:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1721799320000|2024-07-24 05:35:20|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1721799370000|2024-07-24 05:36:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1721799390000|2024-07-24 05:36:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1721799400000|2024-07-24 05:36:40|||||||||1
1721799420000|2024-07-24 05:37:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1721799430000|2024-07-24 05:37:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1721799440000|2024-07-24 05:37:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.1|2244.8|5
1721799450000|2024-07-24 05:37:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|2
1721799460000|2024-07-24 05:37:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721799470000|2024-07-24 05:37:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1721799480000|2024-07-24 05:38:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721799510000|2024-07-24 05:38:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721799530000|2024-07-24 05:38:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1721799570000|2024-07-24 05:39:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721799580000|2024-07-24 05:39:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721799590000|2024-07-24 05:39:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721799600000|2024-07-24 05:40:00|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|4
1721799610000|2024-07-24 05:40:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1721799620000|2024-07-24 05:40:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721799630000|2024-07-24 05:40:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1721799640000|2024-07-24 05:40:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|3
1721799650000|2024-07-24 05:40:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721799670000|2024-07-24 05:41:10|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1721799690000|2024-07-24 05:41:30|||||||||14
1721799700000|2024-07-24 05:41:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1721799730000|2024-07-24 05:42:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721799740000|2024-07-24 05:42:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721799760000|2024-07-24 05:42:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721799770000|2024-07-24 05:42:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1721799780000|2024-07-24 05:43:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1721799790000|2024-07-24 05:43:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1721799810000|2024-07-24 05:43:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1721799820000|2024-07-24 05:43:40|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|3
1721799830000|2024-07-24 05:43:50|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|5
1721799840000|2024-07-24 05:44:00|2245|2244.7|2244.9|2244.6|2245.2|2244.9|2244.9|2244.6|28
1721799850000|2024-07-24 05:44:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721799860000|2024-07-24 05:44:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1721799880000|2024-07-24 05:44:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1721799920000|2024-07-24 05:45:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721799930000|2024-07-24 05:45:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1721799950000|2024-07-24 05:45:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721799970000|2024-07-24 05:46:10|||||||||1
1721799990000|2024-07-24 05:46:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1721800000000|2024-07-24 05:46:40|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1721800020000|2024-07-24 05:47:00|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|3
1721800030000|2024-07-24 05:47:10|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1721800040000|2024-07-24 05:47:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|9
1721800050000|2024-07-24 05:47:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1721800070000|2024-07-24 05:47:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|5
1721800080000|2024-07-24 05:48:00|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|4
1721800090000|2024-07-24 05:48:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|6
1721800100000|2024-07-24 05:48:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2
1721800110000|2024-07-24 05:48:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|1
1721800120000|2024-07-24 05:48:40|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|4
1721800130000|2024-07-24 05:48:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1721800140000|2024-07-24 05:49:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|3
1721800160000|2024-07-24 05:49:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|2
1721800170000|2024-07-24 05:49:30|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1721800180000|2024-07-24 05:49:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721800190000|2024-07-24 05:49:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|11
1721800200000|2024-07-24 05:50:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|14
1721800210000|2024-07-24 05:50:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.8|2243.5|16
1721800220000|2024-07-24 05:50:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1721800230000|2024-07-24 05:50:30|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1721800240000|2024-07-24 05:50:40|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1721800250000|2024-07-24 05:50:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1721800260000|2024-07-24 05:51:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1721800270000|2024-07-24 05:51:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|7
1721800280000|2024-07-24 05:51:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1721800290000|2024-07-24 05:51:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1721800300000|2024-07-24 05:51:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1721800310000|2024-07-24 05:51:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|4
1721800320000|2024-07-24 05:52:00|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|2
1721800330000|2024-07-24 05:52:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1721800340000|2024-07-24 05:52:20|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|5
1721800350000|2024-07-24 05:52:30|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1721800360000|2024-07-24 05:52:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1721800370000|2024-07-24 05:52:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1721800380000|2024-07-24 05:53:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1721800390000|2024-07-24 05:53:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1721800410000|2024-07-24 05:53:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1721800440000|2024-07-24 05:54:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1721800450000|2024-07-24 05:54:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721800460000|2024-07-24 05:54:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1721800470000|2024-07-24 05:54:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|2
1721800480000|2024-07-24 05:54:40|||||||||1
1721800490000|2024-07-24 05:54:50|||||||||1
1721800500000|2024-07-24 05:55:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1721800510000|2024-07-24 05:55:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1721800520000|2024-07-24 05:55:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1721800530000|2024-07-24 05:55:30|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1721800540000|2024-07-24 05:55:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1721800560000|2024-07-24 05:56:00|||||||||3
1721800570000|2024-07-24 05:56:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1721800590000|2024-07-24 05:56:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721800610000|2024-07-24 05:56:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1721800620000|2024-07-24 05:57:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1721800630000|2024-07-24 05:57:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1721800640000|2024-07-24 05:57:20|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|24
1721800680000|2024-07-24 05:58:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|3
1721800700000|2024-07-24 05:58:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1721800720000|2024-07-24 05:58:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1721800730000|2024-07-24 05:58:50|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|0
1721800750000|2024-07-24 05:59:10|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|12
1721800780000|2024-07-24 05:59:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1721800790000|2024-07-24 05:59:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1721800800000|2024-07-24 06:00:00|2242.9|2242.6|2242.6|2242.3|2243.1|2242.8|2242.6|2242.3|6
1721800810000|2024-07-24 06:00:10|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|9
1721800820000|2024-07-24 06:00:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|0
1721800830000|2024-07-24 06:00:30|2242.4|2242.1|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|15
1721800840000|2024-07-24 06:00:40|||||||||7
1721800850000|2024-07-24 06:00:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1721800860000|2024-07-24 06:01:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1721800870000|2024-07-24 06:01:10|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.7|2242.4|25
1721800880000|2024-07-24 06:01:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|6
1721800890000|2024-07-24 06:01:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|9
1721800900000|2024-07-24 06:01:40|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|22
1721800910000|2024-07-24 06:01:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|6
1721800920000|2024-07-24 06:02:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1721800930000|2024-07-24 06:02:10|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1721800940000|2024-07-24 06:02:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|3
1721800960000|2024-07-24 06:02:40|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1721800970000|2024-07-24 06:02:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1721800980000|2024-07-24 06:03:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1721800990000|2024-07-24 06:03:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1721801000000|2024-07-24 06:03:20|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|0
1721801010000|2024-07-24 06:03:30|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|5
1721801020000|2024-07-24 06:03:40|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1721801030000|2024-07-24 06:03:50|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.3|2242|7
1721801040000|2024-07-24 06:04:00|2242.4|2242.1|2241.7|2241.4|2242.4|2242.1|2241.5|2241.2|15
1721801050000|2024-07-24 06:04:10|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1721801060000|2024-07-24 06:04:20|2241.3|2241|2241.6|2241.3|2241.8|2241.5|2241.3|2241|16
1721801070000|2024-07-24 06:04:30|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.2|2240.9|24
1721801080000|2024-07-24 06:04:40|2241.8|2241.5|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|8
1721801090000|2024-07-24 06:04:50|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1721801100000|2024-07-24 06:05:00|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1721801110000|2024-07-24 06:05:10|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.2|2241.9|3
1721801120000|2024-07-24 06:05:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|0
1721801130000|2024-07-24 06:05:30|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|0
1721801140000|2024-07-24 06:05:40|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.8|2241.5|4
1721801150000|2024-07-24 06:05:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1721801160000|2024-07-24 06:06:00|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|2
1721801170000|2024-07-24 06:06:10|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.3|2242|6
1721801180000|2024-07-24 06:06:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|0
1721801190000|2024-07-24 06:06:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.2|2241.9|1
1721801200000|2024-07-24 06:06:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|0
1721801210000|2024-07-24 06:06:50|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|4
1721801220000|2024-07-24 06:07:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1721801230000|2024-07-24 06:07:10|2242.7|2242.4|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|12
1721801240000|2024-07-24 06:07:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1721801250000|2024-07-24 06:07:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|1
1721801260000|2024-07-24 06:07:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1721801280000|2024-07-24 06:08:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|8
1721801290000|2024-07-24 06:08:10|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|5
1721801300000|2024-07-24 06:08:20|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|7
1721801310000|2024-07-24 06:08:30|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|4
1721801320000|2024-07-24 06:08:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1721801330000|2024-07-24 06:08:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|31
1721801340000|2024-07-24 06:09:00|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|9
1721801350000|2024-07-24 06:09:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|4
1721801360000|2024-07-24 06:09:20|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|1
1721801370000|2024-07-24 06:09:30|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|2
1721801380000|2024-07-24 06:09:40|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|0
1721801390000|2024-07-24 06:09:50|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|2
1721801400000|2024-07-24 06:10:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|7
1721801410000|2024-07-24 06:10:10|2243.6|2243.3|2243.2|2242.9|2243.7|2243.4|2243.2|2242.9|3
1721801420000|2024-07-24 06:10:20|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|5
1721801430000|2024-07-24 06:10:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1721801440000|2024-07-24 06:10:40|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|1
1721801470000|2024-07-24 06:11:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1721801480000|2024-07-24 06:11:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|6
1721801490000|2024-07-24 06:11:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1721801500000|2024-07-24 06:11:40|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|4
1721801510000|2024-07-24 06:11:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1721801530000|2024-07-24 06:12:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1721801540000|2024-07-24 06:12:20|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|2
1721801550000|2024-07-24 06:12:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1721801560000|2024-07-24 06:12:40|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|2
1721801570000|2024-07-24 06:12:50|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|8
1721801580000|2024-07-24 06:13:00|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|4
1721801590000|2024-07-24 06:13:10|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|4
1721801600000|2024-07-24 06:13:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1721801610000|2024-07-24 06:13:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1721801630000|2024-07-24 06:13:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1721801640000|2024-07-24 06:14:00|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|17
1721801650000|2024-07-24 06:14:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|2
1721801660000|2024-07-24 06:14:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1721801670000|2024-07-24 06:14:30|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.5|2241.2|23
1721801680000|2024-07-24 06:14:40|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|1
1721801690000|2024-07-24 06:14:50|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.6|2241.3|5
1721801700000|2024-07-24 06:15:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|3
1721801710000|2024-07-24 06:15:10|2241.3|2241|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|5
1721801720000|2024-07-24 06:15:20|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|5
1721801730000|2024-07-24 06:15:30|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.6|2240.3|9
1721801740000|2024-07-24 06:15:40|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|5
1721801750000|2024-07-24 06:15:50|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|3
1721801760000|2024-07-24 06:16:00|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|6
1721801770000|2024-07-24 06:16:10|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1721801780000|2024-07-24 06:16:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|2
1721801790000|2024-07-24 06:16:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1721801800000|2024-07-24 06:16:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1721801810000|2024-07-24 06:16:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|6
1721801820000|2024-07-24 06:17:00|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|1
1721801830000|2024-07-24 06:17:10|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|2
1721801840000|2024-07-24 06:17:20|2241|2240.7|2241.8|2241.5|2241.8|2241.5|2241|2240.7|7
1721801850000|2024-07-24 06:17:30|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1721801860000|2024-07-24 06:17:40|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|7
1721801870000|2024-07-24 06:17:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|4
1721801880000|2024-07-24 06:18:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|1
1721801890000|2024-07-24 06:18:10|2241.4|2241.1|2241.7|2241.4|2241.8|2241.5|2241.4|2241.1|16
1721801900000|2024-07-24 06:18:20|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1721801910000|2024-07-24 06:18:30|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.5|2241.2|4
1721801920000|2024-07-24 06:18:40|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|7
1721801930000|2024-07-24 06:18:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1721801940000|2024-07-24 06:19:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|4
1721801950000|2024-07-24 06:19:10|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|5
1721801960000|2024-07-24 06:19:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1721801970000|2024-07-24 06:19:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1721801980000|2024-07-24 06:19:40|2241.8|2241.5|2242.1|2241.8|2242.3|2242|2241.8|2241.5|9
1721801990000|2024-07-24 06:19:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1721802000000|2024-07-24 06:20:00|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1721802010000|2024-07-24 06:20:10|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1721802020000|2024-07-24 06:20:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1721802030000|2024-07-24 06:20:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1721802040000|2024-07-24 06:20:40|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1721802050000|2024-07-24 06:20:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1721802060000|2024-07-24 06:21:00|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1721802070000|2024-07-24 06:21:10|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.6|2241.3|3
1721802080000|2024-07-24 06:21:20|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1721802090000|2024-07-24 06:21:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|3
1721802100000|2024-07-24 06:21:40|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1721802110000|2024-07-24 06:21:50|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|0
1721802120000|2024-07-24 06:22:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1721802140000|2024-07-24 06:22:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1721802150000|2024-07-24 06:22:30|2242.1|2241.8|2242.7|2242.4|2242.7|2242.4|2242.1|2241.8|9
1721802160000|2024-07-24 06:22:40|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|34
1721802170000|2024-07-24 06:22:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|8
1721802180000|2024-07-24 06:23:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|3
1721802190000|2024-07-24 06:23:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|2
1721802200000|2024-07-24 06:23:20|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|1
1721802210000|2024-07-24 06:23:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1721802230000|2024-07-24 06:23:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|2
1721802240000|2024-07-24 06:24:00|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|28
1721802250000|2024-07-24 06:24:10|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|3
1721802260000|2024-07-24 06:24:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1721802270000|2024-07-24 06:24:30|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|4
1721802280000|2024-07-24 06:24:40|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|1
1721802290000|2024-07-24 06:24:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|0
1721802300000|2024-07-24 06:25:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1721802310000|2024-07-24 06:25:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|1
1721802320000|2024-07-24 06:25:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1721802330000|2024-07-24 06:25:30|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|0
1721802340000|2024-07-24 06:25:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1721802350000|2024-07-24 06:25:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1721802360000|2024-07-24 06:26:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1721802370000|2024-07-24 06:26:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1721802390000|2024-07-24 06:26:30|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1721802400000|2024-07-24 06:26:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1721802420000|2024-07-24 06:27:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|2
1721802430000|2024-07-24 06:27:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1721802440000|2024-07-24 06:27:20|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|2
1721802450000|2024-07-24 06:27:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1721802460000|2024-07-24 06:27:40|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1721802470000|2024-07-24 06:27:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1721802490000|2024-07-24 06:28:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|0
1721802500000|2024-07-24 06:28:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242|2241.7|1
1721802520000|2024-07-24 06:28:40|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|0
1721802530000|2024-07-24 06:28:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1721802540000|2024-07-24 06:29:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1721802550000|2024-07-24 06:29:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1721802560000|2024-07-24 06:29:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|3
1721802570000|2024-07-24 06:29:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1721802580000|2024-07-24 06:29:40|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1721802590000|2024-07-24 06:29:50|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|1
1721802600000|2024-07-24 06:30:00|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.3|2241|4
1721802610000|2024-07-24 06:30:10|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|0
1721802620000|2024-07-24 06:30:20|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2241.2|2240.9|10
1721802630000|2024-07-24 06:30:30|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|1
1721802640000|2024-07-24 06:30:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1721802650000|2024-07-24 06:30:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|5
1721802660000|2024-07-24 06:31:00|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|4
1721802670000|2024-07-24 06:31:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1721802680000|2024-07-24 06:31:20|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|1
1721802700000|2024-07-24 06:31:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1721802710000|2024-07-24 06:31:50|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|3
1721802730000|2024-07-24 06:32:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1721802740000|2024-07-24 06:32:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1721802750000|2024-07-24 06:32:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|7
1721802760000|2024-07-24 06:32:40|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|59
1721802770000|2024-07-24 06:32:50|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.7|2239.4|4
1721802780000|2024-07-24 06:33:00|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|6
1721802790000|2024-07-24 06:33:10|2239.4|2239.1|2238.9|2238.6|2239.4|2239.1|2238.8|2238.5|9
1721802800000|2024-07-24 06:33:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|2
1721802810000|2024-07-24 06:33:30|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.8|2238.5|13
1721802820000|2024-07-24 06:33:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|9
1721802830000|2024-07-24 06:33:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|2
1721802840000|2024-07-24 06:34:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|2
1721802850000|2024-07-24 06:34:10|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239|2238.7|2
1721802860000|2024-07-24 06:34:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1721802870000|2024-07-24 06:34:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|4
1721802880000|2024-07-24 06:34:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1721802890000|2024-07-24 06:34:50|2238.9|2238.6|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|18
1721802900000|2024-07-24 06:35:00|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|4
1721802910000|2024-07-24 06:35:10|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|3
1721802920000|2024-07-24 06:35:20|2239.1|2238.8|2239|2238.7|2239.2|2238.9|2239|2238.7|5
1721802930000|2024-07-24 06:35:30|2238.8|2238.5|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|4
1721802940000|2024-07-24 06:35:40|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|22
1721802950000|2024-07-24 06:35:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1721802960000|2024-07-24 06:36:00|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|6
1721802970000|2024-07-24 06:36:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|2
1721802980000|2024-07-24 06:36:20|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1721802990000|2024-07-24 06:36:30|2239.1|2238.8|2239.2|2238.9|2239.3|2239|2239.1|2238.8|3
1721803000000|2024-07-24 06:36:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1721803010000|2024-07-24 06:36:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|4
1721803020000|2024-07-24 06:37:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1721803030000|2024-07-24 06:37:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|1
1721803040000|2024-07-24 06:37:20|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.7|2238.4|13
1721803050000|2024-07-24 06:37:30|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|5
1721803080000|2024-07-24 06:38:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|11
1721803090000|2024-07-24 06:38:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1721803100000|2024-07-24 06:38:20|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|2
1721803110000|2024-07-24 06:38:30|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1721803120000|2024-07-24 06:38:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|1
1721803130000|2024-07-24 06:38:50|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|6
1721803140000|2024-07-24 06:39:00|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|6
1721803150000|2024-07-24 06:39:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1721803160000|2024-07-24 06:39:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1721803170000|2024-07-24 06:39:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1721803180000|2024-07-24 06:39:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|5
1721803190000|2024-07-24 06:39:50|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|3
1721803200000|2024-07-24 06:40:00|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|2
1721803220000|2024-07-24 06:40:20|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.5|2239.2|5
1721803230000|2024-07-24 06:40:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|2
1721803240000|2024-07-24 06:40:40|||||||||1
1721803250000|2024-07-24 06:40:50|||||||||2
1721803260000|2024-07-24 06:41:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1721803270000|2024-07-24 06:41:10|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|18
1721803280000|2024-07-24 06:41:20|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1721803300000|2024-07-24 06:41:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|18
1721803310000|2024-07-24 06:41:50|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1721803320000|2024-07-24 06:42:00|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|10
1721803330000|2024-07-24 06:42:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1721803340000|2024-07-24 06:42:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|1
1721803350000|2024-07-24 06:42:30|2239.4|2239.1|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|1
1721803360000|2024-07-24 06:42:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1721803370000|2024-07-24 06:42:50|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|2
1721803380000|2024-07-24 06:43:00|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|11
1721803390000|2024-07-24 06:43:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1721803410000|2024-07-24 06:43:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1721803420000|2024-07-24 06:43:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|1
1721803440000|2024-07-24 06:44:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1721803450000|2024-07-24 06:44:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|7
1721803470000|2024-07-24 06:44:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1721803480000|2024-07-24 06:44:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1721803500000|2024-07-24 06:45:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|7
1721803510000|2024-07-24 06:45:10|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|8
1721803520000|2024-07-24 06:45:20|||||||||2
1721803530000|2024-07-24 06:45:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1721803540000|2024-07-24 06:45:40|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1721803570000|2024-07-24 06:46:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|2
1721803580000|2024-07-24 06:46:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1721803590000|2024-07-24 06:46:30|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1721803600000|2024-07-24 06:46:40|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2239.9|2239.6|14
1721803620000|2024-07-24 06:47:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|20
1721803630000|2024-07-24 06:47:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|2
1721803640000|2024-07-24 06:47:20|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|1
1721803660000|2024-07-24 06:47:40|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|2
1721803670000|2024-07-24 06:47:50|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|11
1721803680000|2024-07-24 06:48:00|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|13
1721803690000|2024-07-24 06:48:10|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|3
1721803710000|2024-07-24 06:48:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1721803720000|2024-07-24 06:48:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|4
1721803730000|2024-07-24 06:48:50|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|1
1721803740000|2024-07-24 06:49:00|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.3|2240|1
1721803760000|2024-07-24 06:49:20|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|6
1721803770000|2024-07-24 06:49:30|||||||||1
1721803790000|2024-07-24 06:49:50|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240|2239.7|2
1721803800000|2024-07-24 06:50:00|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|0
1721803810000|2024-07-24 06:50:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1721803820000|2024-07-24 06:50:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1721803830000|2024-07-24 06:50:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1721803840000|2024-07-24 06:50:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1721803850000|2024-07-24 06:50:50|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|1
1721803860000|2024-07-24 06:51:00|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|4
1721803870000|2024-07-24 06:51:10|2239.8|2239.5|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|6
1721803880000|2024-07-24 06:51:20|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1721803890000|2024-07-24 06:51:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|5
1721803900000|2024-07-24 06:51:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1721803920000|2024-07-24 06:52:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721803930000|2024-07-24 06:52:10|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.2|2238.9|16
1721803940000|2024-07-24 06:52:20|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|15
1721803960000|2024-07-24 06:52:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1721803970000|2024-07-24 06:52:50|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|2
1721803980000|2024-07-24 06:53:00|2239.4|2239.1|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|4
1721803990000|2024-07-24 06:53:10|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|13
1721804000000|2024-07-24 06:53:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1721804010000|2024-07-24 06:53:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1721804020000|2024-07-24 06:53:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1721804030000|2024-07-24 06:53:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|3
1721804040000|2024-07-24 06:54:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.3|2239|3
1721804050000|2024-07-24 06:54:10|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1721804060000|2024-07-24 06:54:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1721804070000|2024-07-24 06:54:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1721804080000|2024-07-24 06:54:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1721804090000|2024-07-24 06:54:50|2239.6|2239.3|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|3
1721804100000|2024-07-24 06:55:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|9
1721804110000|2024-07-24 06:55:10|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|17
1721804120000|2024-07-24 06:55:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|4
1721804130000|2024-07-24 06:55:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1721804140000|2024-07-24 06:55:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|2
1721804150000|2024-07-24 06:55:50|2239.1|2238.8|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|1
1721804160000|2024-07-24 06:56:00|2239|2238.7|2239.3|2239|2239.3|2239|2238.9|2238.6|7
1721804170000|2024-07-24 06:56:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|3
1721804180000|2024-07-24 06:56:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|1
1721804190000|2024-07-24 06:56:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|3
1721804200000|2024-07-24 06:56:40|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|5
1721804220000|2024-07-24 06:57:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1721804250000|2024-07-24 06:57:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1721804260000|2024-07-24 06:57:40|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|5
1721804270000|2024-07-24 06:57:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1721804280000|2024-07-24 06:58:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1721804290000|2024-07-24 06:58:10|||||||||1
1721804300000|2024-07-24 06:58:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1721804310000|2024-07-24 06:58:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|8
1721804320000|2024-07-24 06:58:40|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|22
1721804330000|2024-07-24 06:58:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|5
1721804340000|2024-07-24 06:59:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1721804350000|2024-07-24 06:59:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1721804360000|2024-07-24 06:59:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1721804370000|2024-07-24 06:59:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1721804380000|2024-07-24 06:59:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|0
1721804390000|2024-07-24 06:59:50|2240|2239.7|2239.9|2239.6|2240.3|2240|2239.8|2239.5|35
1721804400000|2024-07-24 07:00:00|2239.6|2239.3|2239.8|2239.5|2240.1|2239.8|2239.3|2239|20
1721804410000|2024-07-24 07:00:10|2239.9|2239.6|2239.3|2239|2239.9|2239.6|2239.1|2238.8|8
1721804420000|2024-07-24 07:00:20|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.2|2237.9|21
1721804430000|2024-07-24 07:00:30|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|1
1721804440000|2024-07-24 07:00:40|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|0
1721804450000|2024-07-24 07:00:50|2238.9|2238.6|2238.4|2238.1|2239|2238.7|2238.3|2238|28
1721804460000|2024-07-24 07:01:00|2238.5|2238.2|2237.9|2237.6|2238.6|2238.3|2237.9|2237.6|27
1721804470000|2024-07-24 07:01:10|2237.8|2237.5|2238.2|2237.9|2238.5|2238.2|2237.8|2237.5|10
1721804480000|2024-07-24 07:01:20|2238.3|2238|2237.8|2237.5|2238.3|2238|2237.7|2237.4|6
1721804490000|2024-07-24 07:01:30|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|4
1721804500000|2024-07-24 07:01:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1721804510000|2024-07-24 07:01:50|2237.7|2237.4|2237.5|2237.2|2237.8|2237.5|2237.2|2236.9|9
1721804520000|2024-07-24 07:02:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|4
1721804530000|2024-07-24 07:02:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1721804540000|2024-07-24 07:02:20|2238|2237.7|2238.9|2238.6|2238.9|2238.6|2238|2237.7|17
1721804550000|2024-07-24 07:02:30|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|5
1721804560000|2024-07-24 07:02:40|2239.1|2238.8|2238.8|2238.5|2239.3|2239|2238.8|2238.5|4
1721804570000|2024-07-24 07:02:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1721804580000|2024-07-24 07:03:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|2
1721804590000|2024-07-24 07:03:10|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|1
1721804600000|2024-07-24 07:03:20|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|9
1721804610000|2024-07-24 07:03:30|2238.4|2238.1|2238.6|2238.3|2238.7|2238.4|2238.3|2238|13
1721804620000|2024-07-24 07:03:40|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|2
1721804630000|2024-07-24 07:03:50|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|6
1721804640000|2024-07-24 07:04:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1721804650000|2024-07-24 07:04:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|2
1721804660000|2024-07-24 07:04:20|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.3|2238|2
1721804670000|2024-07-24 07:04:30|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|3
1721804680000|2024-07-24 07:04:40|2239.2|2238.9|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|3
1721804690000|2024-07-24 07:04:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|2
1721804700000|2024-07-24 07:05:00|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|3
1721804710000|2024-07-24 07:05:10|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|2
1721804720000|2024-07-24 07:05:20|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|8
1721804730000|2024-07-24 07:05:30|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240|2239.7|8
1721804740000|2024-07-24 07:05:40|2240.1|2239.8|2240.4|2240.1|2240.5|2240.2|2240.1|2239.8|5
1721804750000|2024-07-24 07:05:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|1
1721804760000|2024-07-24 07:06:00|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|4
1721804770000|2024-07-24 07:06:10|2240.1|2239.8|2240.7|2240.4|2240.7|2240.4|2240|2239.7|3
1721804780000|2024-07-24 07:06:20|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|6
1721804790000|2024-07-24 07:06:30|2240.6|2240.3|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|13
1721804800000|2024-07-24 07:06:40|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|4
1721804810000|2024-07-24 07:06:50|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|67
1721804820000|2024-07-24 07:07:00|2240.9|2240.6|2241.4|2241.1|2241.5|2241.2|2240.9|2240.6|46
1721804830000|2024-07-24 07:07:10|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.8|2240.5|37
1721804840000|2024-07-24 07:07:20|2241.1|2240.8|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|0
1721804850000|2024-07-24 07:07:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|4
1721804860000|2024-07-24 07:07:40|2241.3|2241|2241.1|2240.8|2241.3|2241|2241|2240.7|1
1721804870000|2024-07-24 07:07:50|2241|2240.7|2240.5|2240.2|2241|2240.7|2240.5|2240.2|21
1721804880000|2024-07-24 07:08:00|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|12
1721804890000|2024-07-24 07:08:10|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240|2239.7|4
1721804900000|2024-07-24 07:08:20|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|1
1721804910000|2024-07-24 07:08:30|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|4
1721804920000|2024-07-24 07:08:40|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|2
1721804930000|2024-07-24 07:08:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|1
1721804940000|2024-07-24 07:09:00|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|6
1721804950000|2024-07-24 07:09:10|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|4
1721804960000|2024-07-24 07:09:20|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|3
1721804970000|2024-07-24 07:09:30|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|10
1721804980000|2024-07-24 07:09:40|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|0
1721804990000|2024-07-24 07:09:50|2241.7|2241.4|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|3
1721805000000|2024-07-24 07:10:00|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.5|2241.2|9
1721805010000|2024-07-24 07:10:10|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|10
1721805020000|2024-07-24 07:10:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1721805030000|2024-07-24 07:10:30|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|4
1721805040000|2024-07-24 07:10:40|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|6
1721805050000|2024-07-24 07:10:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|2
1721805060000|2024-07-24 07:11:00|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.8|2241.5|3
1721805070000|2024-07-24 07:11:10|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|4
1721805080000|2024-07-24 07:11:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1721805090000|2024-07-24 07:11:30|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242.1|2241.8|3
1721805100000|2024-07-24 07:11:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1721805110000|2024-07-24 07:11:50|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|12
1721805120000|2024-07-24 07:12:00|2242.1|2241.8|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|59
1721805130000|2024-07-24 07:12:10|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.5|2241.2|3
1721805140000|2024-07-24 07:12:20|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|0
1721805150000|2024-07-24 07:12:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|5
1721805160000|2024-07-24 07:12:40|2242.5|2242.2|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|21
1721805170000|2024-07-24 07:12:50|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.3|2242|4
1721805180000|2024-07-24 07:13:00|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|2
1721805190000|2024-07-24 07:13:10|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|9
1721805200000|2024-07-24 07:13:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.6|2242.3|8
1721805210000|2024-07-24 07:13:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1721805220000|2024-07-24 07:13:40|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1721805230000|2024-07-24 07:13:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|4
1721805240000|2024-07-24 07:14:00|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2242.3|2242|8
1721805250000|2024-07-24 07:14:10|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|2
1721805260000|2024-07-24 07:14:20|2242.4|2242.1|2243.1|2242.8|2243.1|2242.8|2242.4|2242.1|11
1721805270000|2024-07-24 07:14:30|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|5
1721805280000|2024-07-24 07:14:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|7
1721805290000|2024-07-24 07:14:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1721805300000|2024-07-24 07:15:00|2242.8|2242.5|2241.4|2241.1|2242.8|2242.5|2241.4|2241.1|78
1721805310000|2024-07-24 07:15:10|2241.3|2241|2241.3|2241|2241.8|2241.5|2241.3|2241|8
1721805320000|2024-07-24 07:15:20|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|7
1721805330000|2024-07-24 07:15:30|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.2|2240.9|3
1721805340000|2024-07-24 07:15:40|2241.4|2241.1|2241.6|2241.3|2241.9|2241.6|2241.4|2241.1|13
1721805350000|2024-07-24 07:15:50|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|12
1721805360000|2024-07-24 07:16:00|2241.7|2241.4|2242.3|2242|2242.4|2242.1|2241.6|2241.3|4
1721805370000|2024-07-24 07:16:10|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.7|2241.4|8
1721805380000|2024-07-24 07:16:20|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|3
1721805390000|2024-07-24 07:16:30|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|4
1721805400000|2024-07-24 07:16:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|2
1721805410000|2024-07-24 07:16:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1721805420000|2024-07-24 07:17:00|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.8|2241.5|5
1721805430000|2024-07-24 07:17:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|8
1721805440000|2024-07-24 07:17:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|4
1721805460000|2024-07-24 07:17:40|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|3
1721805470000|2024-07-24 07:17:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1721805480000|2024-07-24 07:18:00|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2242.1|2241.8|8
1721805490000|2024-07-24 07:18:10|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.7|2241.4|15
1721805500000|2024-07-24 07:18:20|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|2
1721805510000|2024-07-24 07:18:30|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|10
1721805520000|2024-07-24 07:18:40|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|5
1721805530000|2024-07-24 07:18:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|1
1721805540000|2024-07-24 07:19:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|7
1721805550000|2024-07-24 07:19:10|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|29
1721805560000|2024-07-24 07:19:20|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|10
1721805570000|2024-07-24 07:19:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|9
1721805580000|2024-07-24 07:19:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|6
1721805590000|2024-07-24 07:19:50|2242.4|2242.1|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|10
1721805600000|2024-07-24 07:20:00|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.1|2241.8|8
1721805610000|2024-07-24 07:20:10|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.3|2242|8
1721805620000|2024-07-24 07:20:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|7
1721805630000|2024-07-24 07:20:30|2242.4|2242.1|2242.4|2242.1|2242.7|2242.4|2242.3|2242|13
1721805640000|2024-07-24 07:20:40|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|19
1721805650000|2024-07-24 07:20:50|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|14
1721805660000|2024-07-24 07:21:00|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|4
1721805670000|2024-07-24 07:21:10|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|10
1721805680000|2024-07-24 07:21:20|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|7
1721805690000|2024-07-24 07:21:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|6
1721805700000|2024-07-24 07:21:40|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2242.9|2242.6|6
1721805710000|2024-07-24 07:21:50|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|9
1721805720000|2024-07-24 07:22:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|7
1721805730000|2024-07-24 07:22:10|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|7
1721805740000|2024-07-24 07:22:20|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|8
1721805750000|2024-07-24 07:22:30|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|6
1721805760000|2024-07-24 07:22:40|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|7
1721805770000|2024-07-24 07:22:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1721805780000|2024-07-24 07:23:00|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|13
1721805790000|2024-07-24 07:23:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|26
1721805800000|2024-07-24 07:23:20|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|5
1721805810000|2024-07-24 07:23:30|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2243|2242.7|12
1721805820000|2024-07-24 07:23:40|||||||||12
1721805830000|2024-07-24 07:23:50|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|17
1721805840000|2024-07-24 07:24:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|6
1721805850000|2024-07-24 07:24:10|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|8
1721805860000|2024-07-24 07:24:20|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|6
1721805870000|2024-07-24 07:24:30|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|12
1721805880000|2024-07-24 07:24:40|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|12
1721805890000|2024-07-24 07:24:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|4
1721805900000|2024-07-24 07:25:00|2244.5|2244.2|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|19
1721805910000|2024-07-24 07:25:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1721805920000|2024-07-24 07:25:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.3|2244|8
1721805930000|2024-07-24 07:25:30|2244.4|2244.1|2244.7|2244.4|2244.8|2244.5|2244.3|2244|12
1721805940000|2024-07-24 07:25:40|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|4
1721805950000|2024-07-24 07:25:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|9
1721805960000|2024-07-24 07:26:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|6
1721805970000|2024-07-24 07:26:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|8
1721805980000|2024-07-24 07:26:20|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|13
1721805990000|2024-07-24 07:26:30|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|11
1721806000000|2024-07-24 07:26:40|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|7
1721806010000|2024-07-24 07:26:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|12
1721806020000|2024-07-24 07:27:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|12
1721806030000|2024-07-24 07:27:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|5
1721806040000|2024-07-24 07:27:20|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|17
1721806050000|2024-07-24 07:27:30|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|0
1721806060000|2024-07-24 07:27:40|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|4
1721806070000|2024-07-24 07:27:50|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|8
1721806080000|2024-07-24 07:28:00|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|10
1721806090000|2024-07-24 07:28:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|4
1721806100000|2024-07-24 07:28:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|5
1721806110000|2024-07-24 07:28:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|8
1721806120000|2024-07-24 07:28:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1721806130000|2024-07-24 07:28:50|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|18
1721806140000|2024-07-24 07:29:00|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|8
1721806150000|2024-07-24 07:29:10|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1721806160000|2024-07-24 07:29:20|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|12
1721806170000|2024-07-24 07:29:30|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|6
1721806180000|2024-07-24 07:29:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1721806190000|2024-07-24 07:29:50|||||||||2
1721806200000|2024-07-24 07:30:00|2244.5|2244.2|2244.8|2244.5|2245|2244.7|2244.5|2244.2|49
1721806210000|2024-07-24 07:30:10|2244.6|2244.3|2244.3|2244|2244.8|2244.5|2244.3|2244|7
1721806220000|2024-07-24 07:30:20|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|3
1721806230000|2024-07-24 07:30:30|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|28
1721806240000|2024-07-24 07:30:40|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.6|2243.3|14
1721806250000|2024-07-24 07:30:50|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|10
1721806260000|2024-07-24 07:31:00|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|2
1721806270000|2024-07-24 07:31:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|3
1721806280000|2024-07-24 07:31:20|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|4
1721806290000|2024-07-24 07:31:30|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|0
1721806300000|2024-07-24 07:31:40|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.3|2242|6
1721806310000|2024-07-24 07:31:50|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|7
1721806320000|2024-07-24 07:32:00|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.2|2241.9|7
1721806330000|2024-07-24 07:32:10|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|3
1721806340000|2024-07-24 07:32:20|2242.2|2241.9|2241.8|2241.5|2242.2|2241.9|2241.8|2241.5|3
1721806350000|2024-07-24 07:32:30|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|0
1721806360000|2024-07-24 07:32:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|4
1721806370000|2024-07-24 07:32:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|1
1721806380000|2024-07-24 07:33:00|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.8|2240.5|3
1721806390000|2024-07-24 07:33:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|9
1721806400000|2024-07-24 07:33:20|2241|2240.7|2241.7|2241.4|2241.7|2241.4|2241|2240.7|6
1721806410000|2024-07-24 07:33:30|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|1
1721806420000|2024-07-24 07:33:40|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|2
1721806430000|2024-07-24 07:33:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1721806440000|2024-07-24 07:34:00|2242|2241.7|2242.3|2242|2242.4|2242.1|2242|2241.7|6
1721806450000|2024-07-24 07:34:10|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|4
1721806460000|2024-07-24 07:34:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1721806470000|2024-07-24 07:34:30|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|2
1721806480000|2024-07-24 07:34:40|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|0
1721806490000|2024-07-24 07:34:50|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|1
1721806500000|2024-07-24 07:35:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242|2241.7|9
1721806510000|2024-07-24 07:35:10|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|0
1721806520000|2024-07-24 07:35:20|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.2|2241.9|0
1721806530000|2024-07-24 07:35:30|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1721806540000|2024-07-24 07:35:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1721806550000|2024-07-24 07:35:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|3
1721806560000|2024-07-24 07:36:00|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|9
1721806570000|2024-07-24 07:36:10|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|2
1721806590000|2024-07-24 07:36:30|2242.3|2242|2243.1|2242.8|2243.1|2242.8|2242.3|2242|9
1721806600000|2024-07-24 07:36:40|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|3
1721806610000|2024-07-24 07:36:50|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|13
1721806620000|2024-07-24 07:37:00|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|7
1721806630000|2024-07-24 07:37:10|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|3
1721806640000|2024-07-24 07:37:20|2243.3|2243|2243.1|2242.8|2243.3|2243|2243|2242.7|0
1721806650000|2024-07-24 07:37:30|2243.2|2242.9|2243.8|2243.5|2243.8|2243.5|2243.2|2242.9|4
1721806660000|2024-07-24 07:37:40|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|3
1721806670000|2024-07-24 07:37:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|0
1721806680000|2024-07-24 07:38:00|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|0
1721806690000|2024-07-24 07:38:10|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|6
1721806700000|2024-07-24 07:38:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1721806710000|2024-07-24 07:38:30|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1721806720000|2024-07-24 07:38:40|2243.3|2243|2242.5|2242.2|2243.3|2243|2242.5|2242.2|4
1721806730000|2024-07-24 07:38:50|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|2
1721806740000|2024-07-24 07:39:00|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|3
1721806750000|2024-07-24 07:39:10|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|4
1721806760000|2024-07-24 07:39:20|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1721806770000|2024-07-24 07:39:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1721806780000|2024-07-24 07:39:40|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.1|2242.8|2
1721806790000|2024-07-24 07:39:50|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.2|2242.9|1
1721806800000|2024-07-24 07:40:00|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.6|2242.3|3
1721806810000|2024-07-24 07:40:10|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|2
1721806820000|2024-07-24 07:40:20|2242.5|2242.2|2242.3|2242|2242.6|2242.3|2242.3|2242|0
1721806830000|2024-07-24 07:40:30|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|3
1721806840000|2024-07-24 07:40:40|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2242.3|2242|1
1721806850000|2024-07-24 07:40:50|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1721806860000|2024-07-24 07:41:00|2242.1|2241.8|2242|2241.7|2242.3|2242|2241.9|2241.6|13
1721806870000|2024-07-24 07:41:10|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|1
1721806880000|2024-07-24 07:41:20|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.6|2241.3|4
1721806890000|2024-07-24 07:41:30|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|1
1721806900000|2024-07-24 07:41:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1721806910000|2024-07-24 07:41:50|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|1
1721806920000|2024-07-24 07:42:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.2|2240.9|6
1721806930000|2024-07-24 07:42:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|3
1721806940000|2024-07-24 07:42:20|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|2
1721806950000|2024-07-24 07:42:30|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.1|2240.8|6
1721806960000|2024-07-24 07:42:40|2241.4|2241.1|2241.3|2241|2241.7|2241.4|2241.3|2241|4
1721806970000|2024-07-24 07:42:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|0
1721806980000|2024-07-24 07:43:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|7
1721806990000|2024-07-24 07:43:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|3
1721807000000|2024-07-24 07:43:20|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1721807010000|2024-07-24 07:43:30|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1721807020000|2024-07-24 07:43:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1721807030000|2024-07-24 07:43:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1721807040000|2024-07-24 07:44:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|5
1721807050000|2024-07-24 07:44:10|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|1
1721807060000|2024-07-24 07:44:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721807070000|2024-07-24 07:44:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|4
1721807080000|2024-07-24 07:44:40|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|1
1721807090000|2024-07-24 07:44:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1721807100000|2024-07-24 07:45:00|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|3
1721807110000|2024-07-24 07:45:10|2240.4|2240.1|2241|2240.7|2241|2240.7|2240.3|2240|3
1721807120000|2024-07-24 07:45:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|4
1721807130000|2024-07-24 07:45:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721807140000|2024-07-24 07:45:40|2240.9|2240.6|2240.3|2240|2240.9|2240.6|2240.3|2240|5
1721807150000|2024-07-24 07:45:50|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|5
1721807160000|2024-07-24 07:46:00|2240|2239.7|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|2
1721807170000|2024-07-24 07:46:10|||||||||1
1721807180000|2024-07-24 07:46:20|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|1
1721807190000|2024-07-24 07:46:30|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|2
1721807200000|2024-07-24 07:46:40|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1721807210000|2024-07-24 07:46:50|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|2
1721807220000|2024-07-24 07:47:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|2
1721807230000|2024-07-24 07:47:10|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.8|2240.5|0
1721807240000|2024-07-24 07:47:20|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|3
1721807250000|2024-07-24 07:47:30|2241|2240.7|2241.4|2241.1|2241.5|2241.2|2241|2240.7|8
1721807260000|2024-07-24 07:47:40|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|2
1721807270000|2024-07-24 07:47:50|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|3
1721807280000|2024-07-24 07:48:00|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|2
1721807290000|2024-07-24 07:48:10|2241.6|2241.3|2240.9|2240.6|2241.6|2241.3|2240.9|2240.6|5
1721807300000|2024-07-24 07:48:20|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1721807310000|2024-07-24 07:48:30|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|5
1721807320000|2024-07-24 07:48:40|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|1
1721807330000|2024-07-24 07:48:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|0
1721807340000|2024-07-24 07:49:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|1
1721807350000|2024-07-24 07:49:10|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1721807360000|2024-07-24 07:49:20|2240.3|2240|2240|2239.7|2240.6|2240.3|2239.9|2239.6|140
1721807370000|2024-07-24 07:49:30|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|2
1721807380000|2024-07-24 07:49:40|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.8|2239.5|6
1721807390000|2024-07-24 07:49:50|2240|2239.7|2240.1|2239.8|2240.2|2239.9|2240|2239.7|13
1721807400000|2024-07-24 07:50:00|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240|2239.7|11
1721807410000|2024-07-24 07:50:10|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.2|2239.9|2
1721807420000|2024-07-24 07:50:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|0
1721807430000|2024-07-24 07:50:30|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|0
1721807440000|2024-07-24 07:50:40|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2239.9|2239.6|13
1721807450000|2024-07-24 07:50:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1721807460000|2024-07-24 07:51:00|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.6|2239.3|1
1721807470000|2024-07-24 07:51:10|2239.7|2239.4|2239.3|2239|2239.8|2239.5|2239.3|2239|12
1721807480000|2024-07-24 07:51:20|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|4
1721807490000|2024-07-24 07:51:30|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|1
1721807500000|2024-07-24 07:51:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|2
1721807510000|2024-07-24 07:51:50|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|2
1721807520000|2024-07-24 07:52:00|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|1
1721807530000|2024-07-24 07:52:10|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|1
1721807540000|2024-07-24 07:52:20|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|8
1721807550000|2024-07-24 07:52:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1721807560000|2024-07-24 07:52:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|6
1721807570000|2024-07-24 07:52:50|2240.3|2240|2240.1|2239.8|2240.3|2240|2240|2239.7|1
1721807580000|2024-07-24 07:53:00|2239.9|2239.6|2239.3|2239|2239.9|2239.6|2239.2|2238.9|11
1721807590000|2024-07-24 07:53:10|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|52
1721807600000|2024-07-24 07:53:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|24
1721807610000|2024-07-24 07:53:30|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|16
1721807620000|2024-07-24 07:53:40|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238.1|2237.8|24
1721807630000|2024-07-24 07:53:50|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|8
1721807640000|2024-07-24 07:54:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1721807660000|2024-07-24 07:54:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|27
1721807670000|2024-07-24 07:54:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|13
1721807680000|2024-07-24 07:54:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238|2237.7|16
1721807690000|2024-07-24 07:54:50|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|0
1721807700000|2024-07-24 07:55:00|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.8|2237.5|18
1721807710000|2024-07-24 07:55:10|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.8|2237.5|12
1721807720000|2024-07-24 07:55:20|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238|2237.7|21
1721807730000|2024-07-24 07:55:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|1
1721807740000|2024-07-24 07:55:40|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|4
1721807750000|2024-07-24 07:55:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1721807760000|2024-07-24 07:56:00|2239|2238.7|2238.6|2238.3|2239|2238.7|2238.6|2238.3|3
1721807770000|2024-07-24 07:56:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|6
1721807780000|2024-07-24 07:56:20|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|8
1721807790000|2024-07-24 07:56:30|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.6|2238.3|2
1721807800000|2024-07-24 07:56:40|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1721807810000|2024-07-24 07:56:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.8|2238.5|6
1721807820000|2024-07-24 07:57:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1721807830000|2024-07-24 07:57:10|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1721807840000|2024-07-24 07:57:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|5
1721807850000|2024-07-24 07:57:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|7
1721807860000|2024-07-24 07:57:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|7
1721807870000|2024-07-24 07:57:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|18
1721807880000|2024-07-24 07:58:00|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|12
1721807890000|2024-07-24 07:58:10|2238.1|2237.8|2238.6|2238.3|2238.7|2238.4|2238.1|2237.8|4
1721807900000|2024-07-24 07:58:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1721807910000|2024-07-24 07:58:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|2
1721807920000|2024-07-24 07:58:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|2
1721807940000|2024-07-24 07:59:00|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|5
1721807950000|2024-07-24 07:59:10|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|4
1721807960000|2024-07-24 07:59:20|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|2
1721807970000|2024-07-24 07:59:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|1
1721807980000|2024-07-24 07:59:40|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|7
1721807990000|2024-07-24 07:59:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1721808000000|2024-07-24 08:00:00|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|9
1721808010000|2024-07-24 08:00:10|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|13
1721808020000|2024-07-24 08:00:20|2237.2|2236.9|2237.7|2237.4|2237.7|2237.4|2237.1|2236.8|4
1721808030000|2024-07-24 08:00:30|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2237.2|2236.9|15
1721808040000|2024-07-24 08:00:40|2237.2|2236.9|2237.7|2237.4|2237.8|2237.5|2237.2|2236.9|6
1721808050000|2024-07-24 08:00:50|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|2
1721808060000|2024-07-24 08:01:00|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|7
1721808070000|2024-07-24 08:01:10|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|9
1721808080000|2024-07-24 08:01:20|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.2|2237.9|0
1721808090000|2024-07-24 08:01:30|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|11
1721808100000|2024-07-24 08:01:40|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|3
1721808110000|2024-07-24 08:01:50|2238.3|2238|2237.5|2237.2|2238.3|2238|2237.5|2237.2|9
1721808120000|2024-07-24 08:02:00|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|13
1721808130000|2024-07-24 08:02:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|1
1721808140000|2024-07-24 08:02:20|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.1|2236.8|2
1721808150000|2024-07-24 08:02:30|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|5
1721808160000|2024-07-24 08:02:40|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|0
1721808170000|2024-07-24 08:02:50|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|7
1721808180000|2024-07-24 08:03:00|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.6|2236.3|17
1721808190000|2024-07-24 08:03:10|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|6
1721808200000|2024-07-24 08:03:20|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.8|2235.5|66
1721808210000|2024-07-24 08:03:30|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|0
1721808220000|2024-07-24 08:03:40|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|1
1721808230000|2024-07-24 08:03:50|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|4
1721808240000|2024-07-24 08:04:00|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.4|2236.1|19
1721808250000|2024-07-24 08:04:10|2236.8|2236.5|2237.3|2237|2237.3|2237|2236.8|2236.5|4
1721808260000|2024-07-24 08:04:20|||||||||3
1721808270000|2024-07-24 08:04:30|2237.2|2236.9|2237|2236.7|2237.3|2237|2236.9|2236.6|2
1721808280000|2024-07-24 08:04:40|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1721808290000|2024-07-24 08:04:50|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.5|2236.2|13
1721808300000|2024-07-24 08:05:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|10
1721808310000|2024-07-24 08:05:10|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|6
1721808320000|2024-07-24 08:05:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.4|2236.1|12
1721808340000|2024-07-24 08:05:40|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|20
1721808350000|2024-07-24 08:05:50|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|0
1721808360000|2024-07-24 08:06:00|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|20
1721808370000|2024-07-24 08:06:10|2236.2|2235.9|2236.4|2236.1|2236.6|2236.3|2235.9|2235.6|20
1721808380000|2024-07-24 08:06:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.9|2235.6|21
1721808390000|2024-07-24 08:06:30|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|5
1721808400000|2024-07-24 08:06:40|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|5
1721808410000|2024-07-24 08:06:50|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1721808420000|2024-07-24 08:07:00|2236.1|2235.8|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|4
1721808430000|2024-07-24 08:07:10|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|4
1721808440000|2024-07-24 08:07:20|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|2
1721808450000|2024-07-24 08:07:30|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|2
1721808460000|2024-07-24 08:07:40|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|3
1721808470000|2024-07-24 08:07:50|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|1
1721808480000|2024-07-24 08:08:00|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.7|2235.4|5
1721808490000|2024-07-24 08:08:10|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|1
1721808500000|2024-07-24 08:08:20|2235.8|2235.5|2235.9|2235.6|2236|2235.7|2235.8|2235.5|14
1721808510000|2024-07-24 08:08:30|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|18
1721808520000|2024-07-24 08:08:40|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|2
1721808530000|2024-07-24 08:08:50|2235.9|2235.6|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|5
1721808540000|2024-07-24 08:09:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.5|2235.2|12
1721808550000|2024-07-24 08:09:10|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|27
1721808560000|2024-07-24 08:09:20|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|42
1721808570000|2024-07-24 08:09:30|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|2
1721808580000|2024-07-24 08:09:40|2235|2234.7|2235.2|2234.9|2235.3|2235|2235|2234.7|21
1721808590000|2024-07-24 08:09:50|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|3
1721808600000|2024-07-24 08:10:00|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.7|2234.4|4
1721808610000|2024-07-24 08:10:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.3|2234|19
1721808620000|2024-07-24 08:10:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|5
1721808630000|2024-07-24 08:10:30|||||||||1
1721808640000|2024-07-24 08:10:40|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|8
1721808650000|2024-07-24 08:10:50|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|7
1721808660000|2024-07-24 08:11:00|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|5
1721808670000|2024-07-24 08:11:10|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|10
1721808680000|2024-07-24 08:11:20|2234.6|2234.3|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|4
1721808690000|2024-07-24 08:11:30|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|0
1721808700000|2024-07-24 08:11:40|2235|2234.7|2235.1|2234.8|2235.2|2234.9|2235|2234.7|6
1721808710000|2024-07-24 08:11:50|2235|2234.7|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1721808720000|2024-07-24 08:12:00|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|3
1721808730000|2024-07-24 08:12:10|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2234|2233.7|7
1721808740000|2024-07-24 08:12:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|3
1721808750000|2024-07-24 08:12:30|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234|2233.7|2
1721808760000|2024-07-24 08:12:40|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|4
1721808770000|2024-07-24 08:12:50|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|8
1721808780000|2024-07-24 08:13:00|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|16
1721808790000|2024-07-24 08:13:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|3
1721808800000|2024-07-24 08:13:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|11
1721808810000|2024-07-24 08:13:30|2234.3|2234|2234.1|2233.8|2234.3|2234|2233.7|2233.4|68
1721808820000|2024-07-24 08:13:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|29
1721808830000|2024-07-24 08:13:50|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|9
1721808840000|2024-07-24 08:14:00|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.6|2233.3|11
1721808850000|2024-07-24 08:14:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|8
1721808860000|2024-07-24 08:14:20|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.3|2233|6
1721808870000|2024-07-24 08:14:30|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|48
1721808880000|2024-07-24 08:14:40|2232.4|2232.1|2231.2|2230.9|2232.6|2232.3|2231.2|2230.9|146
1721808890000|2024-07-24 08:14:50|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.3|2231|18
1721808900000|2024-07-24 08:15:00|2231.4|2231.1|2230.7|2230.4|2231.5|2231.2|2230.5|2230.2|155
1721808910000|2024-07-24 08:15:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|29
1721808920000|2024-07-24 08:15:20|2231|2230.7|2230.6|2230.3|2231.1|2230.8|2230.4|2230.1|11
1721808930000|2024-07-24 08:15:30|2230.5|2230.2|2230|2229.7|2230.5|2230.2|2230|2229.7|51
1721808940000|2024-07-24 08:15:40|2230.1|2229.8|2230.2|2229.9|2230.7|2230.4|2230.1|2229.8|82
1721808950000|2024-07-24 08:15:50|2230.4|2230.1|2230.4|2230.1|2230.7|2230.4|2230.3|2230|27
1721808960000|2024-07-24 08:16:00|2230.5|2230.2|2230.9|2230.6|2231.1|2230.8|2230.5|2230.2|28
1721808970000|2024-07-24 08:16:10|2230.8|2230.5|2230.6|2230.3|2231|2230.7|2230.6|2230.3|19
1721808980000|2024-07-24 08:16:20|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|40
1721808990000|2024-07-24 08:16:30|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231|2230.7|16
1721809000000|2024-07-24 08:16:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|6
1721809010000|2024-07-24 08:16:50|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|11
1721809020000|2024-07-24 08:17:00|2231|2230.7|2230.4|2230.1|2231|2230.7|2230.4|2230.1|15
1721809030000|2024-07-24 08:17:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|4
1721809040000|2024-07-24 08:17:20|2230.2|2229.9|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|13
1721809050000|2024-07-24 08:17:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|9
1721809060000|2024-07-24 08:17:40|2230.2|2229.9|2230|2229.7|2230.3|2230|2229.9|2229.6|9
1721809070000|2024-07-24 08:17:50|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|4
1721809080000|2024-07-24 08:18:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|6
1721809090000|2024-07-24 08:18:10|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|13
1721809100000|2024-07-24 08:18:20|2229.6|2229.3|2229.4|2229.1|2229.7|2229.4|2229.4|2229.1|11
1721809110000|2024-07-24 08:18:30|2229|2228.7|2227.8|2227.5|2229|2228.7|2227.8|2227.5|84
1721809120000|2024-07-24 08:18:40|2227.9|2227.6|2227.8|2227.5|2227.9|2227.6|2227.5|2227.2|19
1721809130000|2024-07-24 08:18:50|2228|2227.7|2228.6|2228.3|2228.6|2228.3|2228|2227.7|11
1721809140000|2024-07-24 08:19:00|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|17
1721809150000|2024-07-24 08:19:10|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|12
1721809160000|2024-07-24 08:19:20|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|7
1721809170000|2024-07-24 08:19:30|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.6|2228.3|17
1721809180000|2024-07-24 08:19:40|2228.8|2228.5|2228.8|2228.5|2229|2228.7|2228.8|2228.5|13
1721809190000|2024-07-24 08:19:50|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|7
1721809200000|2024-07-24 08:20:00|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.4|2228.1|8
1721809210000|2024-07-24 08:20:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.2|2227.9|7
1721809220000|2024-07-24 08:20:20|2228.5|2228.2|2229.5|2229.2|2229.5|2229.2|2228.3|2228|39
1721809230000|2024-07-24 08:20:30|2229.6|2229.3|2230|2229.7|2230|2229.7|2229.6|2229.3|22
1721809240000|2024-07-24 08:20:40|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|4
1721809250000|2024-07-24 08:20:50|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|1
1721809260000|2024-07-24 08:21:00|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|9
1721809270000|2024-07-24 08:21:10|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|1
1721809280000|2024-07-24 08:21:20|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|8
1721809290000|2024-07-24 08:21:30|2230|2229.7|2229.4|2229.1|2230|2229.7|2229.4|2229.1|7
1721809300000|2024-07-24 08:21:40|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|7
1721809310000|2024-07-24 08:21:50|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.5|2229.2|1
1721809320000|2024-07-24 08:22:00|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2229.9|2229.6|9
1721809330000|2024-07-24 08:22:10|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|4
1721809340000|2024-07-24 08:22:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|1
1721809350000|2024-07-24 08:22:30|2229.8|2229.5|2230.2|2229.9|2230.3|2230|2229.8|2229.5|5
1721809360000|2024-07-24 08:22:40|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|8
1721809370000|2024-07-24 08:22:50|2230.8|2230.5|2230.8|2230.5|2231.3|2231|2230.8|2230.5|16
1721809380000|2024-07-24 08:23:00|2230.5|2230.2|2229.6|2229.3|2230.5|2230.2|2229.3|2229|16
1721809390000|2024-07-24 08:23:10|2229.8|2229.5|2230.5|2230.2|2230.5|2230.2|2229.8|2229.5|20
1721809400000|2024-07-24 08:23:20|2230.4|2230.1|2230|2229.7|2230.4|2230.1|2229.9|2229.6|3
1721809410000|2024-07-24 08:23:30|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.5|2229.2|9
1721809420000|2024-07-24 08:23:40|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2230|2229.7|5
1721809430000|2024-07-24 08:23:50|2230.2|2229.9|2229.8|2229.5|2230.3|2230|2229.8|2229.5|24
1721809440000|2024-07-24 08:24:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|1
1721809450000|2024-07-24 08:24:10|2229.8|2229.5|2229.7|2229.4|2230.1|2229.8|2229.6|2229.3|23
1721809460000|2024-07-24 08:24:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.3|2229|5
1721809470000|2024-07-24 08:24:30|2229.5|2229.2|2230|2229.7|2230|2229.7|2229.5|2229.2|3
1721809480000|2024-07-24 08:24:40|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.6|2229.3|10
1721809490000|2024-07-24 08:24:50|2229.9|2229.6|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|1
1721809500000|2024-07-24 08:25:00|2229.9|2229.6|2229.3|2229|2230.1|2229.8|2229.3|2229|22
1721809510000|2024-07-24 08:25:10|2229.2|2228.9|2229.7|2229.4|2229.8|2229.5|2229.2|2228.9|7
1721809520000|2024-07-24 08:25:20|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.3|2229|3
1721809530000|2024-07-24 08:25:30|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|8
1721809540000|2024-07-24 08:25:40|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|1
1721809550000|2024-07-24 08:25:50|2229.8|2229.5|2230.1|2229.8|2230.2|2229.9|2229.8|2229.5|9
1721809560000|2024-07-24 08:26:00|2230|2229.7|2230|2229.7|2230.1|2229.8|2229.7|2229.4|7
1721809570000|2024-07-24 08:26:10|2230.1|2229.8|2230.3|2230|2230.4|2230.1|2229.9|2229.6|3
1721809580000|2024-07-24 08:26:20|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|4
1721809590000|2024-07-24 08:26:30|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|1
1721809600000|2024-07-24 08:26:40|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|6
1721809610000|2024-07-24 08:26:50|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|2
1721809620000|2024-07-24 08:27:00|2230.2|2229.9|2230|2229.7|2230.2|2229.9|2230|2229.7|2
1721809630000|2024-07-24 08:27:10|2230.1|2229.8|2230|2229.7|2230.3|2230|2230|2229.7|3
1721809640000|2024-07-24 08:27:20|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|0
1721809650000|2024-07-24 08:27:30|2230|2229.7|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|8
1721809660000|2024-07-24 08:27:40|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.3|2230|1
1721809670000|2024-07-24 08:27:50|2230.4|2230.1|2230.6|2230.3|2230.8|2230.5|2230.3|2230|12
1721809680000|2024-07-24 08:28:00|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|7
1721809690000|2024-07-24 08:28:10|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|7
1721809700000|2024-07-24 08:28:20|2230.5|2230.2|2230.7|2230.4|2230.9|2230.6|2230.5|2230.2|8
1721809710000|2024-07-24 08:28:30|2230.8|2230.5|2231|2230.7|2231.1|2230.8|2230.8|2230.5|5
1721809720000|2024-07-24 08:28:40|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|6
1721809730000|2024-07-24 08:28:50|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|5
1721809740000|2024-07-24 08:29:00|2231.3|2231|2230.6|2230.3|2231.3|2231|2230.6|2230.3|5
1721809750000|2024-07-24 08:29:10|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|34
1721809760000|2024-07-24 08:29:20|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1721809770000|2024-07-24 08:29:30|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|7
1721809780000|2024-07-24 08:29:40|2230.3|2230|2230.3|2230|2230.8|2230.5|2230.2|2229.9|25
1721809790000|2024-07-24 08:29:50|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230|2229.7|8
1721809800000|2024-07-24 08:30:00|2230.2|2229.9|2229.7|2229.4|2230.3|2230|2229.6|2229.3|36
1721809810000|2024-07-24 08:30:10|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.5|2229.2|6
1721809820000|2024-07-24 08:30:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1721809830000|2024-07-24 08:30:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.1|2229.8|5
1721809840000|2024-07-24 08:30:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|3
1721809850000|2024-07-24 08:30:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|2
1721809860000|2024-07-24 08:31:00|2230.3|2230|2230|2229.7|2230.4|2230.1|2230|2229.7|19
1721809870000|2024-07-24 08:31:10|2230.2|2229.9|2232.5|2232.2|2232.5|2232.2|2230|2229.7|319
1721809880000|2024-07-24 08:31:20|2232.4|2232.1|2232.2|2231.9|2232.6|2232.3|2232.1|2231.8|47
1721809890000|2024-07-24 08:31:30|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|9
1721809900000|2024-07-24 08:31:40|2232.4|2232.1|2231.5|2231.2|2232.6|2232.3|2231.5|2231.2|87
1721809910000|2024-07-24 08:31:50|2232.1|2231.8|2232.5|2232.2|2232.6|2232.3|2231.9|2231.6|187
1721809920000|2024-07-24 08:32:00|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.3|2232|1
1721809930000|2024-07-24 08:32:10|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.3|2232|7
1721809940000|2024-07-24 08:32:20|2232.6|2232.3|2232.7|2232.4|2233.2|2232.9|2232.6|2232.3|181
1721809950000|2024-07-24 08:32:30|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|77
1721809960000|2024-07-24 08:32:40|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|9
1721809970000|2024-07-24 08:32:50|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2232.9|2232.6|68
1721809980000|2024-07-24 08:33:00|2233.6|2233.3|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|23
1721809990000|2024-07-24 08:33:10|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|1
1721810000000|2024-07-24 08:33:20|2233.7|2233.4|2233.5|2233.2|2233.9|2233.6|2233.5|2233.2|17
1721810010000|2024-07-24 08:33:30|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.5|2233.2|0
1721810020000|2024-07-24 08:33:40|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|1
1721810030000|2024-07-24 08:33:50|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|0
1721810040000|2024-07-24 08:34:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|18
1721810050000|2024-07-24 08:34:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1721810060000|2024-07-24 08:34:20|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2233.1|2232.8|11
1721810080000|2024-07-24 08:34:40|||||||||1
1721810090000|2024-07-24 08:34:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233|2232.7|3
1721810100000|2024-07-24 08:35:00|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2233|2232.7|6
1721810120000|2024-07-24 08:35:20|2232.8|2232.5|2233|2232.7|2233|2232.7|2232.7|2232.4|19
1721810130000|2024-07-24 08:35:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|1
1721810140000|2024-07-24 08:35:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|2
1721810150000|2024-07-24 08:35:50|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|4
1721810180000|2024-07-24 08:36:20|2233.2|2232.9|2233.6|2233.3|2233.7|2233.4|2233.2|2232.9|6
1721810190000|2024-07-24 08:36:30|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|0
1721810200000|2024-07-24 08:36:40|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|78
1721810210000|2024-07-24 08:36:50|2234.3|2234|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|34
1721810220000|2024-07-24 08:37:00|2234.5|2234.2|2235|2234.7|2235|2234.7|2234.5|2234.2|63
1721810230000|2024-07-24 08:37:10|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2234.7|2234.4|146
1721810240000|2024-07-24 08:37:20|2235.4|2235.1|2235.1|2234.8|2235.5|2235.2|2234.9|2234.6|16
1721810250000|2024-07-24 08:37:30|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2235|2234.7|2
1721810260000|2024-07-24 08:37:40|2235.3|2235|2236.1|2235.8|2236.1|2235.8|2235.3|2235|13
1721810270000|2024-07-24 08:37:50|2236|2235.7|2236.3|2236|2236.6|2236.3|2236|2235.7|83
1721810280000|2024-07-24 08:38:00|2236.2|2235.9|2235.7|2235.4|2236.2|2235.9|2235.7|2235.4|34
1721810290000|2024-07-24 08:38:10|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1721810300000|2024-07-24 08:38:20|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1721810310000|2024-07-24 08:38:30|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.6|2235.3|51
1721810320000|2024-07-24 08:38:40|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|0
1721810330000|2024-07-24 08:38:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|2
1721810340000|2024-07-24 08:39:00|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.1|2235.8|3
1721810350000|2024-07-24 08:39:10|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.2|2235.9|10
1721810360000|2024-07-24 08:39:20|2236.7|2236.4|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|2
1721810370000|2024-07-24 08:39:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|2
1721810380000|2024-07-24 08:39:40|2236.3|2236|2236.3|2236|2236.5|2236.2|2236.2|2235.9|2
1721810390000|2024-07-24 08:39:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|4
1721810400000|2024-07-24 08:40:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|5
1721810410000|2024-07-24 08:40:10|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.7|2235.4|5
1721810420000|2024-07-24 08:40:20|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.9|2235.6|3
1721810430000|2024-07-24 08:40:30|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|1
1721810440000|2024-07-24 08:40:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|5
1721810450000|2024-07-24 08:40:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1721810460000|2024-07-24 08:41:00|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|2
1721810470000|2024-07-24 08:41:10|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.8|2236.5|8
1721810480000|2024-07-24 08:41:20|2237.3|2237|2237.6|2237.3|2237.6|2237.3|2237.2|2236.9|10
1721810490000|2024-07-24 08:41:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|3
1721810500000|2024-07-24 08:41:40|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|22
1721810510000|2024-07-24 08:41:50|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1721810520000|2024-07-24 08:42:00|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|5
1721810530000|2024-07-24 08:42:10|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|2
1721810540000|2024-07-24 08:42:20|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.2|2236.9|4
1721810550000|2024-07-24 08:42:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|5
1721810560000|2024-07-24 08:42:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|5
1721810570000|2024-07-24 08:42:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|1
1721810580000|2024-07-24 08:43:00|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|1
1721810590000|2024-07-24 08:43:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|5
1721810600000|2024-07-24 08:43:20|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|3
1721810610000|2024-07-24 08:43:30|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.2|2236.9|4
1721810620000|2024-07-24 08:43:40|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|0
1721810630000|2024-07-24 08:43:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1721810640000|2024-07-24 08:44:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|17
1721810650000|2024-07-24 08:44:10|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|17
1721810660000|2024-07-24 08:44:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|6
1721810670000|2024-07-24 08:44:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|3
1721810680000|2024-07-24 08:44:40|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|10
1721810690000|2024-07-24 08:44:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|10
1721810700000|2024-07-24 08:45:00|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|11
1721810710000|2024-07-24 08:45:10|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|13
1721810720000|2024-07-24 08:45:20|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|14
1721810730000|2024-07-24 08:45:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|4
1721810740000|2024-07-24 08:45:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|4
1721810750000|2024-07-24 08:45:50|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|14
1721810760000|2024-07-24 08:46:00|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|5
1721810770000|2024-07-24 08:46:10|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|3
1721810780000|2024-07-24 08:46:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1721810790000|2024-07-24 08:46:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.7|2237.4|2
1721810800000|2024-07-24 08:46:40|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1721810810000|2024-07-24 08:46:50|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1721810820000|2024-07-24 08:47:00|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|6
1721810830000|2024-07-24 08:47:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1721810840000|2024-07-24 08:47:20|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|10
1721810850000|2024-07-24 08:47:30|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.8|2237.5|3
1721810860000|2024-07-24 08:47:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1721810870000|2024-07-24 08:47:50|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|1
1721810880000|2024-07-24 08:48:00|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.2|2237.9|4
1721810890000|2024-07-24 08:48:10|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1721810900000|2024-07-24 08:48:20|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|4
1721810910000|2024-07-24 08:48:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|2
1721810920000|2024-07-24 08:48:40|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1721810930000|2024-07-24 08:48:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|1
1721810940000|2024-07-24 08:49:00|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.2|2237.9|3
1721810950000|2024-07-24 08:49:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1721810960000|2024-07-24 08:49:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|1
1721810970000|2024-07-24 08:49:30|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|8
1721810980000|2024-07-24 08:49:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1721810990000|2024-07-24 08:49:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|2
1721811000000|2024-07-24 08:50:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1721811010000|2024-07-24 08:50:10|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|9
1721811020000|2024-07-24 08:50:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1721811030000|2024-07-24 08:50:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|11
1721811040000|2024-07-24 08:50:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|6
1721811050000|2024-07-24 08:50:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1721811060000|2024-07-24 08:51:00|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|8
1721811070000|2024-07-24 08:51:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|3
1721811080000|2024-07-24 08:51:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1721811090000|2024-07-24 08:51:30|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|5
1721811100000|2024-07-24 08:51:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239|2238.7|12
1721811110000|2024-07-24 08:51:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|6
1721811120000|2024-07-24 08:52:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|9
1721811130000|2024-07-24 08:52:10|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|1
1721811150000|2024-07-24 08:52:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1721811160000|2024-07-24 08:52:40|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|2
1721811170000|2024-07-24 08:52:50|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|4
1721811180000|2024-07-24 08:53:00|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|8
1721811190000|2024-07-24 08:53:10|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|4
1721811200000|2024-07-24 08:53:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|3
1721811210000|2024-07-24 08:53:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|5
1721811220000|2024-07-24 08:53:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|13
1721811230000|2024-07-24 08:53:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1721811240000|2024-07-24 08:54:00|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|24
1721811250000|2024-07-24 08:54:10|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|3
1721811260000|2024-07-24 08:54:20|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|11
1721811270000|2024-07-24 08:54:30|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2240|2239.7|12
1721811280000|2024-07-24 08:54:40|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|4
1721811290000|2024-07-24 08:54:50|2240|2239.7|2240.2|2239.9|2240.3|2240|2239.8|2239.5|24
1721811300000|2024-07-24 08:55:00|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1721811310000|2024-07-24 08:55:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|5
1721811320000|2024-07-24 08:55:20|2239.6|2239.3|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|5
1721811330000|2024-07-24 08:55:30|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|1
1721811340000|2024-07-24 08:55:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1721811350000|2024-07-24 08:55:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1721811360000|2024-07-24 08:56:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|1
1721811370000|2024-07-24 08:56:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.3|2240|3
1721811380000|2024-07-24 08:56:20|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|1
1721811390000|2024-07-24 08:56:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1721811400000|2024-07-24 08:56:40|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|4
1721811410000|2024-07-24 08:56:50|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|8
1721811420000|2024-07-24 08:57:00|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.2|2239.9|6
1721811430000|2024-07-24 08:57:10|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|4
1721811440000|2024-07-24 08:57:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|0
1721811460000|2024-07-24 08:57:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|23
1721811470000|2024-07-24 08:57:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|4
1721811480000|2024-07-24 08:58:00|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|5
1721811490000|2024-07-24 08:58:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1721811500000|2024-07-24 08:58:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1721811510000|2024-07-24 08:58:30|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|5
1721811520000|2024-07-24 08:58:40|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|5
1721811530000|2024-07-24 08:58:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|4
1721811540000|2024-07-24 08:59:00|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1721811550000|2024-07-24 08:59:10|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|3
1721811570000|2024-07-24 08:59:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|6
1721811580000|2024-07-24 08:59:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1721811590000|2024-07-24 08:59:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|9
1721811600000|2024-07-24 09:00:00|2241.2|2240.9|2240.6|2240.3|2241.3|2241|2240.6|2240.3|24
1721811610000|2024-07-24 09:00:10|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|10
1721811620000|2024-07-24 09:00:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|8
1721811630000|2024-07-24 09:00:30|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|2
1721811640000|2024-07-24 09:00:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1721811650000|2024-07-24 09:00:50|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|8
1721811660000|2024-07-24 09:01:00|2240.6|2240.3|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|20
1721811670000|2024-07-24 09:01:10|||||||||2
1721811680000|2024-07-24 09:01:20|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.7|2239.4|5
1721811690000|2024-07-24 09:01:30|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|0
1721811700000|2024-07-24 09:01:40|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|10
1721811710000|2024-07-24 09:01:50|||||||||2
1721811720000|2024-07-24 09:02:00|2240|2239.7|2239.2|2238.9|2240|2239.7|2239.2|2238.9|27
1721811730000|2024-07-24 09:02:10|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|13
1721811740000|2024-07-24 09:02:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|9
1721811750000|2024-07-24 09:02:30|2239.6|2239.3|2240.2|2239.9|2240.2|2239.9|2239.5|2239.2|15
1721811760000|2024-07-24 09:02:40|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.6|2239.3|53
1721811770000|2024-07-24 09:02:50|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|6
1721811780000|2024-07-24 09:03:00|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.6|2239.3|6
1721811790000|2024-07-24 09:03:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721811800000|2024-07-24 09:03:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.1|2239.8|64
1721811810000|2024-07-24 09:03:30|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.3|2240|67
1721811820000|2024-07-24 09:03:40|2240.8|2240.5|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|22
1721811830000|2024-07-24 09:03:50|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.3|2240|16
1721811840000|2024-07-24 09:04:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|3
1721811850000|2024-07-24 09:04:10|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240|2239.7|36
1721811860000|2024-07-24 09:04:20|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|13
1721811870000|2024-07-24 09:04:30|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|0
1721811890000|2024-07-24 09:04:50|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|2
1721811900000|2024-07-24 09:05:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|24
1721811910000|2024-07-24 09:05:10|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|2
1721811920000|2024-07-24 09:05:20|2239.5|2239.2|2239.8|2239.5|2239.8|2239.5|2239.5|2239.2|3
1721811930000|2024-07-24 09:05:30|2239.7|2239.4|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|11
1721811940000|2024-07-24 09:05:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|1
1721811950000|2024-07-24 09:05:50|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|9
1721811960000|2024-07-24 09:06:00|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|4
1721811970000|2024-07-24 09:06:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|7
1721811980000|2024-07-24 09:06:20|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|1
1721812000000|2024-07-24 09:06:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1721812010000|2024-07-24 09:06:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1721812020000|2024-07-24 09:07:00|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1721812030000|2024-07-24 09:07:10|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|69
1721812040000|2024-07-24 09:07:20|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|9
1721812050000|2024-07-24 09:07:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721812060000|2024-07-24 09:07:40|2239.8|2239.5|2240.3|2240|2240.3|2240|2239.8|2239.5|38
1721812070000|2024-07-24 09:07:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|29
1721812080000|2024-07-24 09:08:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|13
1721812090000|2024-07-24 09:08:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721812100000|2024-07-24 09:08:20|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|1
1721812110000|2024-07-24 09:08:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|8
1721812120000|2024-07-24 09:08:40|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|4
1721812130000|2024-07-24 09:08:50|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|8
1721812140000|2024-07-24 09:09:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1721812150000|2024-07-24 09:09:10|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|2
1721812160000|2024-07-24 09:09:20|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|0
1721812170000|2024-07-24 09:09:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1721812180000|2024-07-24 09:09:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1721812190000|2024-07-24 09:09:50|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|6
1721812200000|2024-07-24 09:10:00|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|15
1721812210000|2024-07-24 09:10:10|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|6
1721812230000|2024-07-24 09:10:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|10
1721812240000|2024-07-24 09:10:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|5
1721812250000|2024-07-24 09:10:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1721812260000|2024-07-24 09:11:00|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|17
1721812270000|2024-07-24 09:11:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|5
1721812290000|2024-07-24 09:11:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|5
1721812300000|2024-07-24 09:11:40|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|13
1721812310000|2024-07-24 09:11:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|11
1721812320000|2024-07-24 09:12:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1721812330000|2024-07-24 09:12:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|8
1721812340000|2024-07-24 09:12:20|||||||||1
1721812350000|2024-07-24 09:12:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240|2239.7|25
1721812360000|2024-07-24 09:12:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1721812370000|2024-07-24 09:12:50|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|4
1721812380000|2024-07-24 09:13:00|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|4
1721812390000|2024-07-24 09:13:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1721812400000|2024-07-24 09:13:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1721812410000|2024-07-24 09:13:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1721812420000|2024-07-24 09:13:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|4
1721812430000|2024-07-24 09:13:50|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|4
1721812440000|2024-07-24 09:14:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|1
1721812450000|2024-07-24 09:14:10|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|3
1721812460000|2024-07-24 09:14:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1721812470000|2024-07-24 09:14:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|0
1721812480000|2024-07-24 09:14:40|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|1
1721812490000|2024-07-24 09:14:50|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|14
1721812500000|2024-07-24 09:15:00|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|2
1721812510000|2024-07-24 09:15:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1721812520000|2024-07-24 09:15:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1721812530000|2024-07-24 09:15:30|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241|2240.7|7
1721812540000|2024-07-24 09:15:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721812560000|2024-07-24 09:16:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|8
1721812570000|2024-07-24 09:16:10|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|1
1721812580000|2024-07-24 09:16:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1721812590000|2024-07-24 09:16:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.2|2239.9|2
1721812600000|2024-07-24 09:16:40|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|4
1721812620000|2024-07-24 09:17:00|2240.2|2239.9|2239.4|2239.1|2240.4|2240.1|2239.4|2239.1|51
1721812630000|2024-07-24 09:17:10|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1721812640000|2024-07-24 09:17:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|1
1721812650000|2024-07-24 09:17:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|59
1721812660000|2024-07-24 09:17:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|0
1721812670000|2024-07-24 09:17:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.2|2239.9|6
1721812680000|2024-07-24 09:18:00|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.8|2239.5|8
1721812690000|2024-07-24 09:18:10|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|3
1721812700000|2024-07-24 09:18:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|9
1721812710000|2024-07-24 09:18:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|18
1721812720000|2024-07-24 09:18:40|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|2
1721812730000|2024-07-24 09:18:50|2239.4|2239.1|2238.8|2238.5|2239.4|2239.1|2238.8|2238.5|6
1721812740000|2024-07-24 09:19:00|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|6
1721812750000|2024-07-24 09:19:10|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|5
1721812760000|2024-07-24 09:19:20|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|5
1721812770000|2024-07-24 09:19:30|||||||||1
1721812780000|2024-07-24 09:19:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|4
1721812790000|2024-07-24 09:19:50|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1721812800000|2024-07-24 09:20:00|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|4
1721812810000|2024-07-24 09:20:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1721812820000|2024-07-24 09:20:20|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|1
1721812830000|2024-07-24 09:20:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1721812840000|2024-07-24 09:20:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|4
1721812850000|2024-07-24 09:20:50|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1721812860000|2024-07-24 09:21:00|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|14
1721812870000|2024-07-24 09:21:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|12
1721812880000|2024-07-24 09:21:20|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|6
1721812890000|2024-07-24 09:21:30|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|3
1721812900000|2024-07-24 09:21:40|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|0
1721812910000|2024-07-24 09:21:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1721812920000|2024-07-24 09:22:00|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1721812930000|2024-07-24 09:22:10|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|7
1721812940000|2024-07-24 09:22:20|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|1
1721812950000|2024-07-24 09:22:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1721812970000|2024-07-24 09:22:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|13
1721812980000|2024-07-24 09:23:00|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|17
1721812990000|2024-07-24 09:23:10|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1721813010000|2024-07-24 09:23:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|1
1721813020000|2024-07-24 09:23:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.8|2238.5|16
1721813030000|2024-07-24 09:23:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|4
1721813040000|2024-07-24 09:24:00|2239.2|2238.9|2239|2238.7|2239.3|2239|2239|2238.7|26
1721813050000|2024-07-24 09:24:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1721813060000|2024-07-24 09:24:20|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1721813070000|2024-07-24 09:24:30|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|9
1721813090000|2024-07-24 09:24:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.3|2239|5
1721813110000|2024-07-24 09:25:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1721813120000|2024-07-24 09:25:20|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|7
1721813130000|2024-07-24 09:25:30|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.3|2239|18
1721813140000|2024-07-24 09:25:40|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|2
1721813150000|2024-07-24 09:25:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1721813160000|2024-07-24 09:26:00|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|1
1721813170000|2024-07-24 09:26:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|4
1721813180000|2024-07-24 09:26:20|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|0
1721813190000|2024-07-24 09:26:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1721813200000|2024-07-24 09:26:40|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1721813210000|2024-07-24 09:26:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1721813220000|2024-07-24 09:27:00|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|7
1721813230000|2024-07-24 09:27:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|4
1721813240000|2024-07-24 09:27:20|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|6
1721813250000|2024-07-24 09:27:30|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|1
1721813260000|2024-07-24 09:27:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|5
1721813270000|2024-07-24 09:27:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1721813280000|2024-07-24 09:28:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1721813290000|2024-07-24 09:28:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1721813300000|2024-07-24 09:28:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1721813310000|2024-07-24 09:28:30|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|17
1721813320000|2024-07-24 09:28:40|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|20
1721813340000|2024-07-24 09:29:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1721813350000|2024-07-24 09:29:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1721813360000|2024-07-24 09:29:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|7
1721813370000|2024-07-24 09:29:30|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|3
1721813380000|2024-07-24 09:29:40|2239.8|2239.5|2240.3|2240|2240.4|2240.1|2239.8|2239.5|28
1721813390000|2024-07-24 09:29:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1721813400000|2024-07-24 09:30:00|2240.1|2239.8|2240.1|2239.8|2240.3|2240|2240.1|2239.8|55
1721813410000|2024-07-24 09:30:10|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2240.1|2239.8|1
1721813420000|2024-07-24 09:30:20|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1721813430000|2024-07-24 09:30:30|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|2
1721813440000|2024-07-24 09:30:40|||||||||1
1721813450000|2024-07-24 09:30:50|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|3
1721813460000|2024-07-24 09:31:00|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1721813470000|2024-07-24 09:31:10|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1721813480000|2024-07-24 09:31:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1721813490000|2024-07-24 09:31:30|2239.7|2239.4|2239.5|2239.2|2239.8|2239.5|2239.2|2238.9|20
1721813500000|2024-07-24 09:31:40|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|7
1721813510000|2024-07-24 09:31:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|13
1721813520000|2024-07-24 09:32:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1721813530000|2024-07-24 09:32:10|||||||||12
1721813540000|2024-07-24 09:32:20|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.4|2239.1|10
1721813550000|2024-07-24 09:32:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1721813560000|2024-07-24 09:32:40|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1721813570000|2024-07-24 09:32:50|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1721813580000|2024-07-24 09:33:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|4
1721813590000|2024-07-24 09:33:10|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|0
1721813600000|2024-07-24 09:33:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1721813610000|2024-07-24 09:33:30|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|19
1721813620000|2024-07-24 09:33:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|1
1721813630000|2024-07-24 09:33:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|1
1721813640000|2024-07-24 09:34:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|3
1721813650000|2024-07-24 09:34:10|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|11
1721813660000|2024-07-24 09:34:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|19
1721813670000|2024-07-24 09:34:30|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|15
1721813680000|2024-07-24 09:34:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|16
1721813690000|2024-07-24 09:34:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1721813700000|2024-07-24 09:35:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1721813710000|2024-07-24 09:35:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1721813720000|2024-07-24 09:35:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1721813730000|2024-07-24 09:35:30|||||||||2
1721813740000|2024-07-24 09:35:40|2241.2|2240.9|2241.3|2241|2241.4|2241.1|2241.2|2240.9|31
1721813750000|2024-07-24 09:35:50|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|10
1721813760000|2024-07-24 09:36:00|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|8
1721813770000|2024-07-24 09:36:10|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|3
1721813780000|2024-07-24 09:36:20|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|4
1721813790000|2024-07-24 09:36:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721813800000|2024-07-24 09:36:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1721813810000|2024-07-24 09:36:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|3
1721813820000|2024-07-24 09:37:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|10
1721813830000|2024-07-24 09:37:10|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1721813840000|2024-07-24 09:37:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1721813850000|2024-07-24 09:37:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|2
1721813860000|2024-07-24 09:37:40|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1721813870000|2024-07-24 09:37:50|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1721813880000|2024-07-24 09:38:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1721813890000|2024-07-24 09:38:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1721813900000|2024-07-24 09:38:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1721813920000|2024-07-24 09:38:40|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|1
1721813930000|2024-07-24 09:38:50|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|9
1721813940000|2024-07-24 09:39:00|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.3|2240|1
1721813950000|2024-07-24 09:39:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1721813960000|2024-07-24 09:39:20|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|13
1721813980000|2024-07-24 09:39:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1721813990000|2024-07-24 09:39:50|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|18
1721814000000|2024-07-24 09:40:00|2240.3|2240|2240|2239.7|2240.3|2240|2239.9|2239.6|13
1721814010000|2024-07-24 09:40:10|2240.1|2239.8|2240.6|2240.3|2240.6|2240.3|2240|2239.7|29
1721814020000|2024-07-24 09:40:20|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|4
1721814040000|2024-07-24 09:40:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1721814050000|2024-07-24 09:40:50|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|13
1721814060000|2024-07-24 09:41:00|2240.5|2240.2|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|9
1721814070000|2024-07-24 09:41:10|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|8
1721814080000|2024-07-24 09:41:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1721814090000|2024-07-24 09:41:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|13
1721814100000|2024-07-24 09:41:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|0
1721814110000|2024-07-24 09:41:50|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|2
1721814120000|2024-07-24 09:42:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|0
1721814130000|2024-07-24 09:42:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|13
1721814150000|2024-07-24 09:42:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1721814160000|2024-07-24 09:42:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1721814170000|2024-07-24 09:42:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1721814200000|2024-07-24 09:43:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|9
1721814210000|2024-07-24 09:43:30|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1721814220000|2024-07-24 09:43:40|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|4
1721814240000|2024-07-24 09:44:00|2241|2240.7|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1721814260000|2024-07-24 09:44:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|7
1721814270000|2024-07-24 09:44:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1721814280000|2024-07-24 09:44:40|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.3|2240|2
1721814290000|2024-07-24 09:44:50|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.2|2239.9|25
1721814300000|2024-07-24 09:45:00|2240.4|2240.1|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|7
1721814310000|2024-07-24 09:45:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1721814320000|2024-07-24 09:45:20|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|3
1721814340000|2024-07-24 09:45:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1721814350000|2024-07-24 09:45:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|2
1721814360000|2024-07-24 09:46:00|2241|2240.7|2240.6|2240.3|2241.4|2241.1|2240.6|2240.3|14
1721814370000|2024-07-24 09:46:10|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|13
1721814380000|2024-07-24 09:46:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|14
1721814390000|2024-07-24 09:46:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1721814400000|2024-07-24 09:46:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|27
1721814410000|2024-07-24 09:46:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|0
1721814420000|2024-07-24 09:47:00|2240.3|2240|2240.8|2240.5|2240.8|2240.5|2240.3|2240|8
1721814430000|2024-07-24 09:47:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|4
1721814440000|2024-07-24 09:47:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1721814450000|2024-07-24 09:47:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|1
1721814460000|2024-07-24 09:47:40|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|4
1721814470000|2024-07-24 09:47:50|2241.3|2241|2241.3|2241|2241.6|2241.3|2241.3|2241|0
1721814480000|2024-07-24 09:48:00|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1721814490000|2024-07-24 09:48:10|||||||||2
1721814500000|2024-07-24 09:48:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1721814510000|2024-07-24 09:48:30|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|0
1721814520000|2024-07-24 09:48:40|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|11
1721814540000|2024-07-24 09:49:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1721814550000|2024-07-24 09:49:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|11
1721814560000|2024-07-24 09:49:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|10
1721814570000|2024-07-24 09:49:30|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|2
1721814580000|2024-07-24 09:49:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|4
1721814590000|2024-07-24 09:49:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|9
1721814600000|2024-07-24 09:50:00|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|4
1721814610000|2024-07-24 09:50:10|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|2
1721814620000|2024-07-24 09:50:20|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|27
1721814630000|2024-07-24 09:50:30|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|13
1721814640000|2024-07-24 09:50:40|||||||||3
1721814650000|2024-07-24 09:50:50|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|3
1721814660000|2024-07-24 09:51:00|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|23
1721814670000|2024-07-24 09:51:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|16
1721814680000|2024-07-24 09:51:20|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|7
1721814690000|2024-07-24 09:51:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|8
1721814700000|2024-07-24 09:51:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1721814710000|2024-07-24 09:51:50|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|68
1721814720000|2024-07-24 09:52:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|8
1721814730000|2024-07-24 09:52:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|3
1721814740000|2024-07-24 09:52:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|6
1721814750000|2024-07-24 09:52:30|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|1
1721814760000|2024-07-24 09:52:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1721814770000|2024-07-24 09:52:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1721814780000|2024-07-24 09:53:00|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|22
1721814790000|2024-07-24 09:53:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|3
1721814800000|2024-07-24 09:53:20|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|15
1721814820000|2024-07-24 09:53:40|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|4
1721814830000|2024-07-24 09:53:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|7
1721814840000|2024-07-24 09:54:00|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2241.9|2241.6|39
1721814850000|2024-07-24 09:54:10|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.8|2241.5|22
1721814860000|2024-07-24 09:54:20|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|5
1721814870000|2024-07-24 09:54:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|1
1721814880000|2024-07-24 09:54:40|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1721814890000|2024-07-24 09:54:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|1
1721814900000|2024-07-24 09:55:00|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|3
1721814910000|2024-07-24 09:55:10|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|2
1721814930000|2024-07-24 09:55:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1721814940000|2024-07-24 09:55:40|||||||||1
1721814950000|2024-07-24 09:55:50|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.8|2242.5|26
1721814980000|2024-07-24 09:56:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.1|2242.8|2
1721815000000|2024-07-24 09:56:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1721815010000|2024-07-24 09:56:50|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|3
1721815020000|2024-07-24 09:57:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1721815030000|2024-07-24 09:57:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|4
1721815040000|2024-07-24 09:57:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|13
1721815050000|2024-07-24 09:57:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1721815060000|2024-07-24 09:57:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1721815070000|2024-07-24 09:57:50|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|12
1721815080000|2024-07-24 09:58:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1721815090000|2024-07-24 09:58:10|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|68
1721815100000|2024-07-24 09:58:20|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2243.9|2243.6|15
1721815110000|2024-07-24 09:58:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|24
1721815120000|2024-07-24 09:58:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1721815130000|2024-07-24 09:58:50|||||||||13
1721815140000|2024-07-24 09:59:00|2243.9|2243.6|2243.3|2243|2244|2243.7|2243.3|2243|31
1721815150000|2024-07-24 09:59:10|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|3
1721815160000|2024-07-24 09:59:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|60
1721815170000|2024-07-24 09:59:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|53
1721815180000|2024-07-24 09:59:40|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|9
1721815190000|2024-07-24 09:59:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|3
1721815200000|2024-07-24 10:00:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|6
1721815210000|2024-07-24 10:00:10|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|1
1721815220000|2024-07-24 10:00:20|2242.8|2242.5|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|35
1721815230000|2024-07-24 10:00:30|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|4
1721815240000|2024-07-24 10:00:40|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|2
1721815250000|2024-07-24 10:00:50|2242|2241.7|2241.6|2241.3|2242.1|2241.8|2241.3|2241|45
1721815260000|2024-07-24 10:01:00|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|8
1721815270000|2024-07-24 10:01:10|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.2|2240.9|35
1721815280000|2024-07-24 10:01:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|18
1721815290000|2024-07-24 10:01:30|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.3|2241|85
1721815300000|2024-07-24 10:01:40|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|1
1721815310000|2024-07-24 10:01:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|4
1721815320000|2024-07-24 10:02:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1721815330000|2024-07-24 10:02:10|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|11
1721815350000|2024-07-24 10:02:30|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1721815360000|2024-07-24 10:02:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1721815370000|2024-07-24 10:02:50|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|0
1721815380000|2024-07-24 10:03:00|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1721815390000|2024-07-24 10:03:10|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1721815400000|2024-07-24 10:03:20|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|10
1721815410000|2024-07-24 10:03:30|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|21
1721815420000|2024-07-24 10:03:40|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.3|2241|6
1721815430000|2024-07-24 10:03:50|2241.7|2241.4|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|15
1721815440000|2024-07-24 10:04:00|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|15
1721815450000|2024-07-24 10:04:10|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|3
1721815460000|2024-07-24 10:04:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|20
1721815470000|2024-07-24 10:04:30|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|1
1721815480000|2024-07-24 10:04:40|||||||||4
1721815490000|2024-07-24 10:04:50|2241.2|2240.9|2241|2240.7|2241.3|2241|2241|2240.7|16
1721815500000|2024-07-24 10:05:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|16
1721815510000|2024-07-24 10:05:10|2240.8|2240.5|2241.3|2241|2241.6|2241.3|2240.8|2240.5|155
1721815520000|2024-07-24 10:05:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1721815530000|2024-07-24 10:05:30|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|5
1721815540000|2024-07-24 10:05:40|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|7
1721815550000|2024-07-24 10:05:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|6
1721815560000|2024-07-24 10:06:00|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|13
1721815570000|2024-07-24 10:06:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1721815580000|2024-07-24 10:06:20|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|3
1721815600000|2024-07-24 10:06:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|7
1721815610000|2024-07-24 10:06:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|5
1721815620000|2024-07-24 10:07:00|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|6
1721815630000|2024-07-24 10:07:10|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|8
1721815640000|2024-07-24 10:07:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1721815660000|2024-07-24 10:07:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721815670000|2024-07-24 10:07:50|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|26
1721815680000|2024-07-24 10:08:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|6
1721815700000|2024-07-24 10:08:20|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|33
1721815710000|2024-07-24 10:08:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|5
1721815720000|2024-07-24 10:08:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|7
1721815730000|2024-07-24 10:08:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|13
1721815740000|2024-07-24 10:09:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1721815750000|2024-07-24 10:09:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1721815770000|2024-07-24 10:09:30|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|3
1721815780000|2024-07-24 10:09:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|1
1721815790000|2024-07-24 10:09:50|||||||||3
1721815800000|2024-07-24 10:10:00|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|8
1721815810000|2024-07-24 10:10:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|1
1721815820000|2024-07-24 10:10:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1721815830000|2024-07-24 10:10:30|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|2
1721815840000|2024-07-24 10:10:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1721815850000|2024-07-24 10:10:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1721815860000|2024-07-24 10:11:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|4
1721815870000|2024-07-24 10:11:10|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|2
1721815900000|2024-07-24 10:11:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1721815910000|2024-07-24 10:11:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1721815930000|2024-07-24 10:12:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1721815950000|2024-07-24 10:12:30|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|6
1721815960000|2024-07-24 10:12:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|14
1721815970000|2024-07-24 10:12:50|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|2
1721815980000|2024-07-24 10:13:00|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|1
1721815990000|2024-07-24 10:13:10|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|16
1721816000000|2024-07-24 10:13:20|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|5
1721816010000|2024-07-24 10:13:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721816020000|2024-07-24 10:13:40|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|4
1721816030000|2024-07-24 10:13:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|3
1721816040000|2024-07-24 10:14:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241|2240.7|14
1721816050000|2024-07-24 10:14:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1721816060000|2024-07-24 10:14:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|18
1721816070000|2024-07-24 10:14:30|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|16
1721816090000|2024-07-24 10:14:50|||||||||8
1721816100000|2024-07-24 10:15:00|||||||||3
1721816130000|2024-07-24 10:15:30|||||||||3
1721816150000|2024-07-24 10:15:50|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1721816160000|2024-07-24 10:16:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|6
1721816170000|2024-07-24 10:16:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|2
1721816180000|2024-07-24 10:16:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721816190000|2024-07-24 10:16:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|9
1721816210000|2024-07-24 10:16:50|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|1
1721816220000|2024-07-24 10:17:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|6
1721816230000|2024-07-24 10:17:10|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1721816250000|2024-07-24 10:17:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|6
1721816260000|2024-07-24 10:17:40|||||||||3
1721816280000|2024-07-24 10:18:00|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|3
1721816290000|2024-07-24 10:18:10|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|18
1721816300000|2024-07-24 10:18:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|15
1721816310000|2024-07-24 10:18:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|4
1721816320000|2024-07-24 10:18:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1721816330000|2024-07-24 10:18:50|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|11
1721816340000|2024-07-24 10:19:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|16
1721816350000|2024-07-24 10:19:10|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1721816360000|2024-07-24 10:19:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1721816380000|2024-07-24 10:19:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1721816390000|2024-07-24 10:19:50|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|3
1721816400000|2024-07-24 10:20:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|9
1721816410000|2024-07-24 10:20:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1721816420000|2024-07-24 10:20:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|1
1721816430000|2024-07-24 10:20:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|3
1721816440000|2024-07-24 10:20:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721816450000|2024-07-24 10:20:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|10
1721816460000|2024-07-24 10:21:00|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|20
1721816470000|2024-07-24 10:21:10|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|5
1721816490000|2024-07-24 10:21:30|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|4
1721816510000|2024-07-24 10:21:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1721816520000|2024-07-24 10:22:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1721816530000|2024-07-24 10:22:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721816540000|2024-07-24 10:22:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1721816550000|2024-07-24 10:22:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|1
1721816560000|2024-07-24 10:22:40|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|17
1721816570000|2024-07-24 10:22:50|||||||||1
1721816580000|2024-07-24 10:23:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1721816610000|2024-07-24 10:23:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|9
1721816620000|2024-07-24 10:23:40|2240.6|2240.3|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|68
1721816630000|2024-07-24 10:23:50|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|7
1721816640000|2024-07-24 10:24:00|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|5
1721816650000|2024-07-24 10:24:10|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|4
1721816660000|2024-07-24 10:24:20|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|4
1721816680000|2024-07-24 10:24:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1721816690000|2024-07-24 10:24:50|||||||||2
1721816700000|2024-07-24 10:25:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721816710000|2024-07-24 10:25:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|2
1721816720000|2024-07-24 10:25:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|2
1721816730000|2024-07-24 10:25:30|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|8
1721816740000|2024-07-24 10:25:40|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|8
1721816750000|2024-07-24 10:25:50|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|17
1721816760000|2024-07-24 10:26:00|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|6
1721816770000|2024-07-24 10:26:10|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|19
1721816790000|2024-07-24 10:26:30|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|3
1721816800000|2024-07-24 10:26:40|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1721816810000|2024-07-24 10:26:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|6
1721816820000|2024-07-24 10:27:00|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|4
1721816830000|2024-07-24 10:27:10|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|2
1721816840000|2024-07-24 10:27:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1721816850000|2024-07-24 10:27:30|2239.6|2239.3|2238.9|2238.6|2239.6|2239.3|2238.7|2238.4|60
1721816860000|2024-07-24 10:27:40|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1721816870000|2024-07-24 10:27:50|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|18
1721816880000|2024-07-24 10:28:00|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.8|2238.5|10
1721816890000|2024-07-24 10:28:10|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.6|2238.3|10
1721816900000|2024-07-24 10:28:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|1
1721816910000|2024-07-24 10:28:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|6
1721816920000|2024-07-24 10:28:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|22
1721816930000|2024-07-24 10:28:50|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2237.9|2237.6|34
1721816940000|2024-07-24 10:29:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|3
1721816950000|2024-07-24 10:29:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|8
1721816960000|2024-07-24 10:29:20|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.6|2237.3|24
1721816970000|2024-07-24 10:29:30|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|14
1721816980000|2024-07-24 10:29:40|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|2
1721816990000|2024-07-24 10:29:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1721817000000|2024-07-24 10:30:00|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|5
1721817010000|2024-07-24 10:30:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1721817030000|2024-07-24 10:30:30|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|4
1721817040000|2024-07-24 10:30:40|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|18
1721817050000|2024-07-24 10:30:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|6
1721817060000|2024-07-24 10:31:00|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|4
1721817070000|2024-07-24 10:31:10|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|17
1721817080000|2024-07-24 10:31:20|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2237|2236.7|11
1721817090000|2024-07-24 10:31:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|13
1721817100000|2024-07-24 10:31:40|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.8|2236.5|13
1721817110000|2024-07-24 10:31:50|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|12
1721817120000|2024-07-24 10:32:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1721817130000|2024-07-24 10:32:10|2236.6|2236.3|2236.3|2236|2236.7|2236.4|2236.2|2235.9|61
1721817140000|2024-07-24 10:32:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|5
1721817150000|2024-07-24 10:32:30|2236.2|2235.9|2236.3|2236|2236.6|2236.3|2236.2|2235.9|72
1721817160000|2024-07-24 10:32:40|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|1
1721817170000|2024-07-24 10:32:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1721817180000|2024-07-24 10:33:00|2236.7|2236.4|2236.4|2236.1|2236.7|2236.4|2236.4|2236.1|7
1721817190000|2024-07-24 10:33:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|8
1721817200000|2024-07-24 10:33:20|||||||||1
1721817210000|2024-07-24 10:33:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|1
1721817220000|2024-07-24 10:33:40|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|3
1721817230000|2024-07-24 10:33:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|4
1721817240000|2024-07-24 10:34:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|8
1721817250000|2024-07-24 10:34:10|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|121
1721817260000|2024-07-24 10:34:20|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|27
1721817270000|2024-07-24 10:34:30|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.3|2235|32
1721817280000|2024-07-24 10:34:40|2235.3|2235|2235.9|2235.6|2235.9|2235.6|2235.3|2235|14
1721817290000|2024-07-24 10:34:50|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|11
1721817300000|2024-07-24 10:35:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1721817310000|2024-07-24 10:35:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|4
1721817320000|2024-07-24 10:35:20|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1721817330000|2024-07-24 10:35:30|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.2|2235.9|5
1721817340000|2024-07-24 10:35:40|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1721817350000|2024-07-24 10:35:50|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|18
1721817360000|2024-07-24 10:36:00|2236.3|2236|2236.5|2236.2|2236.6|2236.3|2236.3|2236|9
1721817370000|2024-07-24 10:36:10|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|6
1721817380000|2024-07-24 10:36:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.3|2236|7
1721817390000|2024-07-24 10:36:30|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|5
1721817400000|2024-07-24 10:36:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|7
1721817410000|2024-07-24 10:36:50|2236.6|2236.3|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|13
1721817420000|2024-07-24 10:37:00|2236.6|2236.3|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|4
1721817430000|2024-07-24 10:37:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1721817440000|2024-07-24 10:37:20|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|16
1721817450000|2024-07-24 10:37:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|2
1721817460000|2024-07-24 10:37:40|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|5
1721817470000|2024-07-24 10:37:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1721817480000|2024-07-24 10:38:00|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|79
1721817490000|2024-07-24 10:38:10|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|12
1721817500000|2024-07-24 10:38:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1721817510000|2024-07-24 10:38:30|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|5
1721817520000|2024-07-24 10:38:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1721817530000|2024-07-24 10:38:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1721817540000|2024-07-24 10:39:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|19
1721817550000|2024-07-24 10:39:10|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1721817560000|2024-07-24 10:39:20|2238.1|2237.8|2238.6|2238.3|2238.6|2238.3|2238.1|2237.8|10
1721817570000|2024-07-24 10:39:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1721817580000|2024-07-24 10:39:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|25
1721817590000|2024-07-24 10:39:50|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|7
1721817600000|2024-07-24 10:40:00|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|8
1721817610000|2024-07-24 10:40:10|2238.8|2238.5|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|3
1721817620000|2024-07-24 10:40:20|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|2
1721817630000|2024-07-24 10:40:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1721817640000|2024-07-24 10:40:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|1
1721817650000|2024-07-24 10:40:50|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|3
1721817670000|2024-07-24 10:41:10|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|4
1721817680000|2024-07-24 10:41:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.8|2237.5|5
1721817690000|2024-07-24 10:41:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|2
1721817700000|2024-07-24 10:41:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|9
1721817710000|2024-07-24 10:41:50|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|2
1721817730000|2024-07-24 10:42:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|18
1721817740000|2024-07-24 10:42:20|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1721817750000|2024-07-24 10:42:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1721817760000|2024-07-24 10:42:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|1
1721817770000|2024-07-24 10:42:50|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.7|2236.4|12
1721817780000|2024-07-24 10:43:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1721817790000|2024-07-24 10:43:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|9
1721817800000|2024-07-24 10:43:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1721817810000|2024-07-24 10:43:30|2236.4|2236.1|2236.1|2235.8|2236.4|2236.1|2236.1|2235.8|6
1721817820000|2024-07-24 10:43:40|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|4
1721817830000|2024-07-24 10:43:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1721817840000|2024-07-24 10:44:00|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|1
1721817850000|2024-07-24 10:44:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2236|2235.7|45
1721817860000|2024-07-24 10:44:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|3
1721817870000|2024-07-24 10:44:30|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|2
1721817890000|2024-07-24 10:44:50|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|7
1721817900000|2024-07-24 10:45:00|2237|2236.7|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|9
1721817910000|2024-07-24 10:45:10|2236.9|2236.6|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|7
1721817920000|2024-07-24 10:45:20|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|6
1721817930000|2024-07-24 10:45:30|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|3
1721817940000|2024-07-24 10:45:40|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1721817950000|2024-07-24 10:45:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|5
1721817960000|2024-07-24 10:46:00|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.1|2235.8|17
1721817970000|2024-07-24 10:46:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1721817980000|2024-07-24 10:46:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|5
1721817990000|2024-07-24 10:46:30|2236.3|2236|2236.2|2235.9|2236.4|2236.1|2236.2|2235.9|3
1721818000000|2024-07-24 10:46:40|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|6
1721818010000|2024-07-24 10:46:50|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|1
1721818020000|2024-07-24 10:47:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|1
1721818030000|2024-07-24 10:47:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1721818050000|2024-07-24 10:47:30|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|21
1721818060000|2024-07-24 10:47:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|9
1721818070000|2024-07-24 10:47:50|2237.9|2237.6|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|95
1721818080000|2024-07-24 10:48:00|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|52
1721818090000|2024-07-24 10:48:10|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|23
1721818100000|2024-07-24 10:48:20|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|6
1721818110000|2024-07-24 10:48:30|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|5
1721818120000|2024-07-24 10:48:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|2
1721818130000|2024-07-24 10:48:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|5
1721818140000|2024-07-24 10:49:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1721818150000|2024-07-24 10:49:10|||||||||2
1721818160000|2024-07-24 10:49:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|1
1721818170000|2024-07-24 10:49:30|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|5
1721818180000|2024-07-24 10:49:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|17
1721818190000|2024-07-24 10:49:50|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|6
1721818200000|2024-07-24 10:50:00|2238.2|2237.9|2237.5|2237.2|2238.2|2237.9|2237.5|2237.2|19
1721818210000|2024-07-24 10:50:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|6
1721818220000|2024-07-24 10:50:20|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|4
1721818230000|2024-07-24 10:50:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1721818240000|2024-07-24 10:50:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1721818250000|2024-07-24 10:50:50|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|3
1721818260000|2024-07-24 10:51:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1721818270000|2024-07-24 10:51:10|2237.8|2237.5|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|1
1721818280000|2024-07-24 10:51:20|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|3
1721818290000|2024-07-24 10:51:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|3
1721818310000|2024-07-24 10:51:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|11
1721818320000|2024-07-24 10:52:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1721818330000|2024-07-24 10:52:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1721818340000|2024-07-24 10:52:20|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|21
1721818350000|2024-07-24 10:52:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1721818360000|2024-07-24 10:52:40|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1721818370000|2024-07-24 10:52:50|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|22
1721818380000|2024-07-24 10:53:00|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|2
1721818390000|2024-07-24 10:53:10|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|0
1721818420000|2024-07-24 10:53:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1721818430000|2024-07-24 10:53:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1721818440000|2024-07-24 10:54:00|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|3
1721818450000|2024-07-24 10:54:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|4
1721818460000|2024-07-24 10:54:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|8
1721818470000|2024-07-24 10:54:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|0
1721818480000|2024-07-24 10:54:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1721818490000|2024-07-24 10:54:50|2239.2|2238.9|2239.3|2239|2239.4|2239.1|2239.2|2238.9|3
1721818500000|2024-07-24 10:55:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|3
1721818510000|2024-07-24 10:55:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1721818530000|2024-07-24 10:55:30|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1721818540000|2024-07-24 10:55:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|19
1721818550000|2024-07-24 10:55:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1721818560000|2024-07-24 10:56:00|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|0
1721818570000|2024-07-24 10:56:10|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|6
1721818610000|2024-07-24 10:56:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|5
1721818620000|2024-07-24 10:57:00|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|0
1721818630000|2024-07-24 10:57:10|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|5
1721818640000|2024-07-24 10:57:20|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.3|2238|6
1721818650000|2024-07-24 10:57:30|||||||||1
1721818660000|2024-07-24 10:57:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1721818670000|2024-07-24 10:57:50|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1721818680000|2024-07-24 10:58:00|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|9
1721818690000|2024-07-24 10:58:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1721818700000|2024-07-24 10:58:20|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|63
1721818710000|2024-07-24 10:58:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1721818720000|2024-07-24 10:58:40|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|1
1721818730000|2024-07-24 10:58:50|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|2
1721818740000|2024-07-24 10:59:00|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|2
1721818750000|2024-07-24 10:59:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.2|2237.9|9
1721818760000|2024-07-24 10:59:20|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1721818770000|2024-07-24 10:59:30|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|3
1721818780000|2024-07-24 10:59:40|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|32
1721818790000|2024-07-24 10:59:50|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|0
1721818800000|2024-07-24 11:00:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|45
1721818810000|2024-07-24 11:00:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|4
1721818820000|2024-07-24 11:00:20|2237.8|2237.5|2237.2|2236.9|2237.8|2237.5|2237.2|2236.9|16
1721818830000|2024-07-24 11:00:30|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|6
1721818840000|2024-07-24 11:00:40|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1721818850000|2024-07-24 11:00:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1721818860000|2024-07-24 11:01:00|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|2
1721818870000|2024-07-24 11:01:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2
1721818880000|2024-07-24 11:01:20|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|9
1721818890000|2024-07-24 11:01:30|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|10
1721818900000|2024-07-24 11:01:40|2237.6|2237.3|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|15
1721818910000|2024-07-24 11:01:50|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|14
1721818920000|2024-07-24 11:02:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|5
1721818930000|2024-07-24 11:02:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|3
1721818940000|2024-07-24 11:02:20|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|1
1721818950000|2024-07-24 11:02:30|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|5
1721818960000|2024-07-24 11:02:40|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|23
1721818970000|2024-07-24 11:02:50|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|10
1721818980000|2024-07-24 11:03:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.2|2236.9|19
1721818990000|2024-07-24 11:03:10|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|13
1721819000000|2024-07-24 11:03:20|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|1
1721819010000|2024-07-24 11:03:30|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|6
1721819020000|2024-07-24 11:03:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|5
1721819030000|2024-07-24 11:03:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|19
1721819040000|2024-07-24 11:04:00|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|0
1721819050000|2024-07-24 11:04:10|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|11
1721819060000|2024-07-24 11:04:20|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|4
1721819070000|2024-07-24 11:04:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1721819080000|2024-07-24 11:04:40|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|4
1721819090000|2024-07-24 11:04:50|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|5
1721819100000|2024-07-24 11:05:00|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|0
1721819110000|2024-07-24 11:05:10|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|10
1721819120000|2024-07-24 11:05:20|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|4
1721819130000|2024-07-24 11:05:30|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|24
1721819140000|2024-07-24 11:05:40|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|13
1721819150000|2024-07-24 11:05:50|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|8
1721819160000|2024-07-24 11:06:00|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1721819170000|2024-07-24 11:06:10|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|2
1721819180000|2024-07-24 11:06:20|2237.3|2237|2237|2236.7|2237.4|2237.1|2237|2236.7|23
1721819190000|2024-07-24 11:06:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|24
1721819200000|2024-07-24 11:06:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|4
1721819210000|2024-07-24 11:06:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|5
1721819230000|2024-07-24 11:07:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|6
1721819240000|2024-07-24 11:07:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1721819250000|2024-07-24 11:07:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1721819260000|2024-07-24 11:07:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1721819270000|2024-07-24 11:07:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|2
1721819280000|2024-07-24 11:08:00|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|4
1721819290000|2024-07-24 11:08:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|1
1721819300000|2024-07-24 11:08:20|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|11
1721819310000|2024-07-24 11:08:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1721819320000|2024-07-24 11:08:40|2237.1|2236.8|2237.9|2237.6|2238.1|2237.8|2237.1|2236.8|57
1721819330000|2024-07-24 11:08:50|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|0
1721819340000|2024-07-24 11:09:00|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|1
1721819350000|2024-07-24 11:09:10|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2238|2237.7|4
1721819360000|2024-07-24 11:09:20|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1721819370000|2024-07-24 11:09:30|||||||||1
1721819390000|2024-07-24 11:09:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1721819400000|2024-07-24 11:10:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|6
1721819410000|2024-07-24 11:10:10|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|4
1721819440000|2024-07-24 11:10:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|6
1721819450000|2024-07-24 11:10:50|||||||||1
1721819460000|2024-07-24 11:11:00|2238.6|2238.3|2239|2238.7|2239.1|2238.8|2238.6|2238.3|7
1721819470000|2024-07-24 11:11:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1721819480000|2024-07-24 11:11:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1721819490000|2024-07-24 11:11:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1721819500000|2024-07-24 11:11:40|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1721819510000|2024-07-24 11:11:50|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|1
1721819520000|2024-07-24 11:12:00|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|0
1721819530000|2024-07-24 11:12:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1721819540000|2024-07-24 11:12:20|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.6|2238.3|5
1721819550000|2024-07-24 11:12:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1721819560000|2024-07-24 11:12:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1721819570000|2024-07-24 11:12:50|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1721819580000|2024-07-24 11:13:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1721819590000|2024-07-24 11:13:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1721819600000|2024-07-24 11:13:20|||||||||3
1721819610000|2024-07-24 11:13:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1721819620000|2024-07-24 11:13:40|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|1
1721819630000|2024-07-24 11:13:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1721819640000|2024-07-24 11:14:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1721819650000|2024-07-24 11:14:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|16
1721819660000|2024-07-24 11:14:20|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1721819670000|2024-07-24 11:14:30|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|1
1721819680000|2024-07-24 11:14:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1721819690000|2024-07-24 11:14:50|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|5
1721819700000|2024-07-24 11:15:00|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|22
1721819710000|2024-07-24 11:15:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|11
1721819720000|2024-07-24 11:15:20|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|2
1721819730000|2024-07-24 11:15:30|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2237.3|2237|13
1721819740000|2024-07-24 11:15:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1721819750000|2024-07-24 11:15:50|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|6
1721819760000|2024-07-24 11:16:00|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.3|2237|23
1721819770000|2024-07-24 11:16:10|2237.4|2237.1|2238.2|2237.9|2238.2|2237.9|2237.4|2237.1|2
1721819780000|2024-07-24 11:16:20|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|9
1721819790000|2024-07-24 11:16:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|6
1721819800000|2024-07-24 11:16:40|2238.6|2238.3|2239.1|2238.8|2239.1|2238.8|2238.6|2238.3|3
1721819810000|2024-07-24 11:16:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|15
1721819820000|2024-07-24 11:17:00|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2239.1|2238.8|4
1721819830000|2024-07-24 11:17:10|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|3
1721819840000|2024-07-24 11:17:20|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|2
1721819850000|2024-07-24 11:17:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1721819860000|2024-07-24 11:17:40|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|1
1721819870000|2024-07-24 11:17:50|2238.3|2238|2238.3|2238|2238.6|2238.3|2238.3|2238|4
1721819880000|2024-07-24 11:18:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1721819890000|2024-07-24 11:18:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|0
1721819900000|2024-07-24 11:18:20|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.8|2237.5|5
1721819910000|2024-07-24 11:18:30|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|2
1721819920000|2024-07-24 11:18:40|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|2
1721819940000|2024-07-24 11:19:00|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|1
1721819950000|2024-07-24 11:19:10|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|7
1721819960000|2024-07-24 11:19:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1721819980000|2024-07-24 11:19:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1721819990000|2024-07-24 11:19:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|6
1721820000000|2024-07-24 11:20:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|4
1721820010000|2024-07-24 11:20:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|2
1721820020000|2024-07-24 11:20:20|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|9
1721820030000|2024-07-24 11:20:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1721820040000|2024-07-24 11:20:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|5
1721820050000|2024-07-24 11:20:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1721820060000|2024-07-24 11:21:00|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|4
1721820070000|2024-07-24 11:21:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|13
1721820080000|2024-07-24 11:21:20|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|5
1721820090000|2024-07-24 11:21:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|8
1721820100000|2024-07-24 11:21:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1721820120000|2024-07-24 11:22:00|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1721820130000|2024-07-24 11:22:10|2239|2238.7|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|15
1721820140000|2024-07-24 11:22:20|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|4
1721820150000|2024-07-24 11:22:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1721820160000|2024-07-24 11:22:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1721820170000|2024-07-24 11:22:50|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|6
1721820180000|2024-07-24 11:23:00|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|30
1721820190000|2024-07-24 11:23:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1721820200000|2024-07-24 11:23:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|5
1721820210000|2024-07-24 11:23:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2
1721820230000|2024-07-24 11:23:50|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1721820240000|2024-07-24 11:24:00|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.9|2239.6|7
1721820250000|2024-07-24 11:24:10|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|6
1721820260000|2024-07-24 11:24:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|3
1721820280000|2024-07-24 11:24:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|3
1721820290000|2024-07-24 11:24:50|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|2
1721820300000|2024-07-24 11:25:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.2|2239.9|4
1721820310000|2024-07-24 11:25:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1721820320000|2024-07-24 11:25:20|2240.3|2240|2239.9|2239.6|2240.3|2240|2239.9|2239.6|3
1721820330000|2024-07-24 11:25:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|1
1721820340000|2024-07-24 11:25:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.1|2239.8|21
1721820350000|2024-07-24 11:25:50|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|20
1721820360000|2024-07-24 11:26:00|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.7|2240.4|24
1721820370000|2024-07-24 11:26:10|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|3
1721820380000|2024-07-24 11:26:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1721820390000|2024-07-24 11:26:30|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|35
1721820400000|2024-07-24 11:26:40|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|4
1721820410000|2024-07-24 11:26:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|1
1721820420000|2024-07-24 11:27:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1721820430000|2024-07-24 11:27:10|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|1
1721820440000|2024-07-24 11:27:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|5
1721820450000|2024-07-24 11:27:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1721820460000|2024-07-24 11:27:40|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|5
1721820470000|2024-07-24 11:27:50|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1721820480000|2024-07-24 11:28:00|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|11
1721820490000|2024-07-24 11:28:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1721820510000|2024-07-24 11:28:30|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|6
1721820520000|2024-07-24 11:28:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.1|2240.8|6
1721820530000|2024-07-24 11:28:50|2241.1|2240.8|2241|2240.7|2241.2|2240.9|2241|2240.7|7
1721820540000|2024-07-24 11:29:00|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|11
1721820550000|2024-07-24 11:29:10|2241|2240.7|2240.5|2240.2|2241|2240.7|2240.4|2240.1|27
1721820560000|2024-07-24 11:29:20|2240.4|2240.1|2240|2239.7|2240.5|2240.2|2240|2239.7|5
1721820570000|2024-07-24 11:29:30|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|3
1721820580000|2024-07-24 11:29:40|2240.1|2239.8|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|6
1721820590000|2024-07-24 11:29:50|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|1
1721820600000|2024-07-24 11:30:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|7
1721820610000|2024-07-24 11:30:10|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|4
1721820620000|2024-07-24 11:30:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1721820630000|2024-07-24 11:30:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1721820640000|2024-07-24 11:30:40|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|10
1721820660000|2024-07-24 11:31:00|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|2
1721820670000|2024-07-24 11:31:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1721820680000|2024-07-24 11:31:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|5
1721820690000|2024-07-24 11:31:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|0
1721820700000|2024-07-24 11:31:40|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.9|2239.6|21
1721820710000|2024-07-24 11:31:50|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2240|2239.7|5
1721820720000|2024-07-24 11:32:00|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|3
1721820730000|2024-07-24 11:32:10|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|6
1721820740000|2024-07-24 11:32:20|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|66
1721820750000|2024-07-24 11:32:30|2240.3|2240|2239.8|2239.5|2240.3|2240|2239.8|2239.5|7
1721820760000|2024-07-24 11:32:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|1
1721820770000|2024-07-24 11:32:50|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|8
1721820780000|2024-07-24 11:33:00|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|3
1721820790000|2024-07-24 11:33:10|2239.8|2239.5|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|0
1721820800000|2024-07-24 11:33:20|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|1
1721820810000|2024-07-24 11:33:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|13
1721820820000|2024-07-24 11:33:40|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.9|2239.6|3
1721820830000|2024-07-24 11:33:50|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|2
1721820840000|2024-07-24 11:34:00|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|6
1721820860000|2024-07-24 11:34:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|3
1721820870000|2024-07-24 11:34:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|9
1721820890000|2024-07-24 11:34:50|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|4
1721820900000|2024-07-24 11:35:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.7|2240.4|5
1721820910000|2024-07-24 11:35:10|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|2
1721820920000|2024-07-24 11:35:20|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|3
1721820930000|2024-07-24 11:35:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|6
1721820940000|2024-07-24 11:35:40|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|7
1721820950000|2024-07-24 11:35:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|6
1721820960000|2024-07-24 11:36:00|||||||||5
1721820970000|2024-07-24 11:36:10|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|11
1721820980000|2024-07-24 11:36:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1721820990000|2024-07-24 11:36:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1721821000000|2024-07-24 11:36:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1721821010000|2024-07-24 11:36:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1721821020000|2024-07-24 11:37:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|5
1721821030000|2024-07-24 11:37:10|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|56
1721821040000|2024-07-24 11:37:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|9
1721821050000|2024-07-24 11:37:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1721821070000|2024-07-24 11:37:50|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|3
1721821080000|2024-07-24 11:38:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241|2240.7|4
1721821090000|2024-07-24 11:38:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|11
1721821100000|2024-07-24 11:38:20|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1721821110000|2024-07-24 11:38:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|5
1721821120000|2024-07-24 11:38:40|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|14
1721821130000|2024-07-24 11:38:50|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|0
1721821140000|2024-07-24 11:39:00|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|5
1721821150000|2024-07-24 11:39:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|10
1721821160000|2024-07-24 11:39:20|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|25
1721821170000|2024-07-24 11:39:30|2241.1|2240.8|2241.3|2241|2241.5|2241.2|2241.1|2240.8|74
1721821180000|2024-07-24 11:39:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|6
1721821190000|2024-07-24 11:39:50|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|2
1721821200000|2024-07-24 11:40:00|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721821210000|2024-07-24 11:40:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|9
1721821220000|2024-07-24 11:40:20|2241.1|2240.8|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|11
1721821230000|2024-07-24 11:40:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|2
1721821240000|2024-07-24 11:40:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|3
1721821250000|2024-07-24 11:40:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1721821260000|2024-07-24 11:41:00|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|7
1721821270000|2024-07-24 11:41:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1721821280000|2024-07-24 11:41:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|0
1721821290000|2024-07-24 11:41:30|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|5
1721821300000|2024-07-24 11:41:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721821310000|2024-07-24 11:41:50|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1721821320000|2024-07-24 11:42:00|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|1
1721821330000|2024-07-24 11:42:10|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|6
1721821340000|2024-07-24 11:42:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|4
1721821350000|2024-07-24 11:42:30|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|5
1721821360000|2024-07-24 11:42:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|3
1721821370000|2024-07-24 11:42:50|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|3
1721821380000|2024-07-24 11:43:00|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|2
1721821390000|2024-07-24 11:43:10|2241|2240.7|2241.5|2241.2|2241.6|2241.3|2241|2240.7|83
1721821400000|2024-07-24 11:43:20|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|84
1721821410000|2024-07-24 11:43:30|2241.2|2240.9|2241.6|2241.3|2241.7|2241.4|2241.2|2240.9|151
1721821420000|2024-07-24 11:43:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|20
1721821430000|2024-07-24 11:43:50|2241.1|2240.8|2241.5|2241.2|2241.6|2241.3|2241|2240.7|46
1721821440000|2024-07-24 11:44:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|25
1721821450000|2024-07-24 11:44:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|4
1721821490000|2024-07-24 11:44:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|41
1721821500000|2024-07-24 11:45:00|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|80
1721821510000|2024-07-24 11:45:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|11
1721821520000|2024-07-24 11:45:20|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|24
1721821530000|2024-07-24 11:45:30|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.5|2241.2|12
1721821540000|2024-07-24 11:45:40|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|5
1721821560000|2024-07-24 11:46:00|2241.4|2241.1|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|4
1721821570000|2024-07-24 11:46:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1721821580000|2024-07-24 11:46:20|2241.2|2240.9|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|10
1721821590000|2024-07-24 11:46:30|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|2
1721821600000|2024-07-24 11:46:40|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.7|2240.4|3
1721821610000|2024-07-24 11:46:50|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|1
1721821620000|2024-07-24 11:47:00|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1721821630000|2024-07-24 11:47:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|3
1721821640000|2024-07-24 11:47:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|3
1721821650000|2024-07-24 11:47:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1721821660000|2024-07-24 11:47:40|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|21
1721821670000|2024-07-24 11:47:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|3
1721821680000|2024-07-24 11:48:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|4
1721821700000|2024-07-24 11:48:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|7
1721821720000|2024-07-24 11:48:40|2240.2|2239.9|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|2
1721821730000|2024-07-24 11:48:50|||||||||1
1721821740000|2024-07-24 11:49:00|2240.1|2239.8|2240.3|2240|2240.3|2240|2240|2239.7|3
1721821750000|2024-07-24 11:49:10|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1721821760000|2024-07-24 11:49:20|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|17
1721821770000|2024-07-24 11:49:30|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240|2239.7|9
1721821780000|2024-07-24 11:49:40|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1721821790000|2024-07-24 11:49:50|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.5|2239.2|20
1721821800000|2024-07-24 11:50:00|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|19
1721821810000|2024-07-24 11:50:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|2
1721821820000|2024-07-24 11:50:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|7
1721821830000|2024-07-24 11:50:30|||||||||1
1721821840000|2024-07-24 11:50:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1721821850000|2024-07-24 11:50:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1721821860000|2024-07-24 11:51:00|||||||||3
1721821870000|2024-07-24 11:51:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1721821880000|2024-07-24 11:51:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|68
1721821890000|2024-07-24 11:51:30|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|5
1721821900000|2024-07-24 11:51:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|0
1721821910000|2024-07-24 11:51:50|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|4
1721821920000|2024-07-24 11:52:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|2
1721821930000|2024-07-24 11:52:10|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|4
1721821940000|2024-07-24 11:52:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|3
1721821950000|2024-07-24 11:52:30|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|6
1721821970000|2024-07-24 11:52:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|2
1721821980000|2024-07-24 11:53:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|48
1721822000000|2024-07-24 11:53:20|||||||||3
1721822010000|2024-07-24 11:53:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|5
1721822030000|2024-07-24 11:53:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|6
1721822050000|2024-07-24 11:54:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|39
1721822060000|2024-07-24 11:54:20|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|1
1721822070000|2024-07-24 11:54:30|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1721822080000|2024-07-24 11:54:40|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.9|2240.6|0
1721822090000|2024-07-24 11:54:50|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|2
1721822100000|2024-07-24 11:55:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|3
1721822110000|2024-07-24 11:55:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|4
1721822120000|2024-07-24 11:55:20|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1721822130000|2024-07-24 11:55:30|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|4
1721822140000|2024-07-24 11:55:40|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|0
1721822150000|2024-07-24 11:55:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|4
1721822160000|2024-07-24 11:56:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1721822170000|2024-07-24 11:56:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|3
1721822180000|2024-07-24 11:56:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|3
1721822190000|2024-07-24 11:56:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1721822200000|2024-07-24 11:56:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|3
1721822210000|2024-07-24 11:56:50|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|2
1721822220000|2024-07-24 11:57:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1721822230000|2024-07-24 11:57:10|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|3
1721822240000|2024-07-24 11:57:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|21
1721822260000|2024-07-24 11:57:40|||||||||6
1721822270000|2024-07-24 11:57:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|5
1721822280000|2024-07-24 11:58:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|2
1721822290000|2024-07-24 11:58:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|7
1721822300000|2024-07-24 11:58:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|8
1721822320000|2024-07-24 11:58:40|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2241|2240.7|6
1721822330000|2024-07-24 11:58:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|3
1721822350000|2024-07-24 11:59:10|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|6
1721822360000|2024-07-24 11:59:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1721822370000|2024-07-24 11:59:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1721822380000|2024-07-24 11:59:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1721822390000|2024-07-24 11:59:50|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|2
1721822400000|2024-07-24 12:00:00|2241.5|2241.2|2241.8|2241.5|2242.1|2241.8|2241.4|2241.1|65
1721822410000|2024-07-24 12:00:10|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|10
1721822420000|2024-07-24 12:00:20|||||||||1
1721822430000|2024-07-24 12:00:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|9
1721822440000|2024-07-24 12:00:40|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|22
1721822450000|2024-07-24 12:00:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|1
1721822460000|2024-07-24 12:01:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|3
1721822470000|2024-07-24 12:01:10|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|11
1721822480000|2024-07-24 12:01:20|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|2
1721822490000|2024-07-24 12:01:30|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|4
1721822500000|2024-07-24 12:01:40|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|4
1721822510000|2024-07-24 12:01:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|3
1721822520000|2024-07-24 12:02:00|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|17
1721822530000|2024-07-24 12:02:10|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|2
1721822540000|2024-07-24 12:02:20|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|6
1721822550000|2024-07-24 12:02:30|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|16
1721822560000|2024-07-24 12:02:40|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2239.9|2239.6|69
1721822570000|2024-07-24 12:02:50|2240|2239.7|2241|2240.7|2241|2240.7|2240|2239.7|65
1721822580000|2024-07-24 12:03:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1721822590000|2024-07-24 12:03:10|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|10
1721822600000|2024-07-24 12:03:20|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|7
1721822610000|2024-07-24 12:03:30|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|19
1721822630000|2024-07-24 12:03:50|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|1
1721822650000|2024-07-24 12:04:10|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|15
1721822660000|2024-07-24 12:04:20|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1721822670000|2024-07-24 12:04:30|2241.1|2240.8|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|13
1721822680000|2024-07-24 12:04:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|62
1721822690000|2024-07-24 12:04:50|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|11
1721822700000|2024-07-24 12:05:00|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|9
1721822710000|2024-07-24 12:05:10|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|2
1721822720000|2024-07-24 12:05:20|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|1
1721822730000|2024-07-24 12:05:30|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|2
1721822740000|2024-07-24 12:05:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|12
1721822750000|2024-07-24 12:05:50|2241|2240.7|2241|2240.7|2241.1|2240.8|2240.9|2240.6|1
1721822760000|2024-07-24 12:06:00|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|132
1721822770000|2024-07-24 12:06:10|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|86
1721822780000|2024-07-24 12:06:20|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|2
1721822800000|2024-07-24 12:06:40|||||||||1
1721822810000|2024-07-24 12:06:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|5
1721822820000|2024-07-24 12:07:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|8
1721822830000|2024-07-24 12:07:10|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.6|2241.3|10
1721822840000|2024-07-24 12:07:20|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|4
1721822850000|2024-07-24 12:07:30|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|9
1721822860000|2024-07-24 12:07:40|2241.1|2240.8|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|13
1721822870000|2024-07-24 12:07:50|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|9
1721822880000|2024-07-24 12:08:00|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|6
1721822890000|2024-07-24 12:08:10|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|7
1721822900000|2024-07-24 12:08:20|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|5
1721822910000|2024-07-24 12:08:30|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|3
1721822920000|2024-07-24 12:08:40|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|5
1721822930000|2024-07-24 12:08:50|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|11
1721822940000|2024-07-24 12:09:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|4
1721822950000|2024-07-24 12:09:10|2240.7|2240.4|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|2
1721822960000|2024-07-24 12:09:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1721822970000|2024-07-24 12:09:30|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|2
1721822980000|2024-07-24 12:09:40|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|3
1721822990000|2024-07-24 12:09:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1721823000000|2024-07-24 12:10:00|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|1
1721823010000|2024-07-24 12:10:10|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|146
1721823020000|2024-07-24 12:10:20|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.8|2239.5|6
1721823030000|2024-07-24 12:10:30|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|9
1721823040000|2024-07-24 12:10:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.3|2239|12
1721823050000|2024-07-24 12:10:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|10
1721823060000|2024-07-24 12:11:00|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.2|2238.9|6
1721823070000|2024-07-24 12:11:10|2239.4|2239.1|2240.1|2239.8|2240.1|2239.8|2239.4|2239.1|93
1721823080000|2024-07-24 12:11:20|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.6|2239.3|49
1721823090000|2024-07-24 12:11:30|2239.9|2239.6|2240|2239.7|2240.2|2239.9|2239.9|2239.6|0
1721823100000|2024-07-24 12:11:40|2239.9|2239.6|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|3
1721823110000|2024-07-24 12:11:50|2240.1|2239.8|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|14
1721823120000|2024-07-24 12:12:00|2240.2|2239.9|2240|2239.7|2240.3|2240|2240|2239.7|2
1721823130000|2024-07-24 12:12:10|2240.1|2239.8|2239.8|2239.5|2240.1|2239.8|2239.8|2239.5|34
1721823140000|2024-07-24 12:12:20|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|39
1721823150000|2024-07-24 12:12:30|2239.4|2239.1|2239.4|2239.1|2239.7|2239.4|2239.3|2239|37
1721823160000|2024-07-24 12:12:40|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.3|2239|4
1721823170000|2024-07-24 12:12:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|41
1721823180000|2024-07-24 12:13:00|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|32
1721823190000|2024-07-24 12:13:10|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.3|2239|23
1721823200000|2024-07-24 12:13:20|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|6
1721823210000|2024-07-24 12:13:30|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|9
1721823220000|2024-07-24 12:13:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|11
1721823230000|2024-07-24 12:13:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|2
1721823240000|2024-07-24 12:14:00|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|21
1721823250000|2024-07-24 12:14:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1721823260000|2024-07-24 12:14:20|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|3
1721823270000|2024-07-24 12:14:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|26
1721823280000|2024-07-24 12:14:40|2239.3|2239|2239.4|2239.1|2239.5|2239.2|2239.3|2239|4
1721823290000|2024-07-24 12:14:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|4
1721823300000|2024-07-24 12:15:00|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|12
1721823310000|2024-07-24 12:15:10|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|21
1721823320000|2024-07-24 12:15:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.7|2238.4|17
1721823330000|2024-07-24 12:15:30|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|1
1721823340000|2024-07-24 12:15:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1721823350000|2024-07-24 12:15:50|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1721823360000|2024-07-24 12:16:00|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|5
1721823370000|2024-07-24 12:16:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|16
1721823380000|2024-07-24 12:16:20|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|22
1721823390000|2024-07-24 12:16:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|4
1721823400000|2024-07-24 12:16:40|2239.3|2239|2239|2238.7|2239.4|2239.1|2239|2238.7|15
1721823410000|2024-07-24 12:16:50|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|13
1721823420000|2024-07-24 12:17:00|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.3|2238|25
1721823430000|2024-07-24 12:17:10|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|15
1721823440000|2024-07-24 12:17:20|2237.9|2237.6|2237.3|2237|2237.9|2237.6|2237.3|2237|23
1721823450000|2024-07-24 12:17:30|2237.2|2236.9|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|15
1721823460000|2024-07-24 12:17:40|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237.1|2236.8|15
1721823470000|2024-07-24 12:17:50|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|15
1721823480000|2024-07-24 12:18:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1721823490000|2024-07-24 12:18:10|2237.4|2237.1|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|77
1721823500000|2024-07-24 12:18:20|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|39
1721823510000|2024-07-24 12:18:30|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|19
1721823520000|2024-07-24 12:18:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.7|2236.4|24
1721823530000|2024-07-24 12:18:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.7|2236.4|28
1721823540000|2024-07-24 12:19:00|2237|2236.7|2236.7|2236.4|2237.1|2236.8|2236.6|2236.3|9
1721823550000|2024-07-24 12:19:10|2236.8|2236.5|2236.9|2236.6|2237|2236.7|2236.8|2236.5|21
1721823560000|2024-07-24 12:19:20|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|32
1721823570000|2024-07-24 12:19:30|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.8|2236.5|51
1721823580000|2024-07-24 12:19:40|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.3|2236|63
1721823590000|2024-07-24 12:19:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|11
1721823600000|2024-07-24 12:20:00|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.2|2235.9|74
1721823610000|2024-07-24 12:20:10|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|27
1721823620000|2024-07-24 12:20:20|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|19
1721823630000|2024-07-24 12:20:30|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|14
1721823640000|2024-07-24 12:20:40|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|37
1721823650000|2024-07-24 12:20:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|21
1721823660000|2024-07-24 12:21:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|10
1721823670000|2024-07-24 12:21:10|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|23
1721823680000|2024-07-24 12:21:20|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|6
1721823690000|2024-07-24 12:21:30|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|32
1721823700000|2024-07-24 12:21:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|4
1721823710000|2024-07-24 12:21:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|14
1721823720000|2024-07-24 12:22:00|2237|2236.7|2237.3|2237|2237.3|2237|2237|2236.7|13
1721823730000|2024-07-24 12:22:10|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.1|2236.8|51
1721823740000|2024-07-24 12:22:20|2237.4|2237.1|2236.4|2236.1|2237.6|2237.3|2236.3|2236|453
1721823750000|2024-07-24 12:22:30|2236.5|2236.2|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|3
1721823760000|2024-07-24 12:22:40|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|15
1721823770000|2024-07-24 12:22:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|6
1721823780000|2024-07-24 12:23:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|7
1721823790000|2024-07-24 12:23:10|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237.1|2236.8|11
1721823800000|2024-07-24 12:23:20|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|7
1721823810000|2024-07-24 12:23:30|2236.8|2236.5|2236.1|2235.8|2236.8|2236.5|2236|2235.7|35
1721823820000|2024-07-24 12:23:40|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|50
1721823830000|2024-07-24 12:23:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|12
1721823840000|2024-07-24 12:24:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|26
1721823850000|2024-07-24 12:24:10|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.8|2235.5|6
1721823860000|2024-07-24 12:24:20|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2236.1|2235.8|15
1721823870000|2024-07-24 12:24:30|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.8|2236.5|18
1721823880000|2024-07-24 12:24:40|||||||||1
1721823890000|2024-07-24 12:24:50|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236.9|2236.6|7
1721823900000|2024-07-24 12:25:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|13
1721823910000|2024-07-24 12:25:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|4
1721823920000|2024-07-24 12:25:20|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237.1|2236.8|20
1721823930000|2024-07-24 12:25:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1721823940000|2024-07-24 12:25:40|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.8|2236.5|8
1721823950000|2024-07-24 12:25:50|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|2
1721823960000|2024-07-24 12:26:00|2236.5|2236.2|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|3
1721823970000|2024-07-24 12:26:10|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|6
1721823980000|2024-07-24 12:26:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|41
1721823990000|2024-07-24 12:26:30|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|10
1721824000000|2024-07-24 12:26:40|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|14
1721824010000|2024-07-24 12:26:50|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|9
1721824020000|2024-07-24 12:27:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|10
1721824030000|2024-07-24 12:27:10|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|20
1721824040000|2024-07-24 12:27:20|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.5|2236.2|4
1721824050000|2024-07-24 12:27:30|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|25
1721824060000|2024-07-24 12:27:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|12
1721824070000|2024-07-24 12:27:50|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|8
1721824080000|2024-07-24 12:28:00|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.1|2236.8|5
1721824090000|2024-07-24 12:28:10|2237.3|2237|2236.7|2236.4|2237.3|2237|2236.7|2236.4|6
1721824100000|2024-07-24 12:28:20|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|1
1721824110000|2024-07-24 12:28:30|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|11
1721824120000|2024-07-24 12:28:40|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|4
1721824130000|2024-07-24 12:28:50|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.6|2236.3|10
1721824140000|2024-07-24 12:29:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|61
1721824150000|2024-07-24 12:29:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|28
1721824160000|2024-07-24 12:29:20|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|7
1721824170000|2024-07-24 12:29:30|2236.9|2236.6|2236.6|2236.3|2237|2236.7|2236.5|2236.2|20
1721824180000|2024-07-24 12:29:40|2236.7|2236.4|2236.7|2236.4|2236.9|2236.6|2236.5|2236.2|15
1721824190000|2024-07-24 12:29:50|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|9
1721824200000|2024-07-24 12:30:00|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|8
1721824210000|2024-07-24 12:30:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|9
1721824220000|2024-07-24 12:30:20|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|9
1721824230000|2024-07-24 12:30:30|2236.4|2236.1|2236.3|2236|2236.5|2236.2|2236.3|2236|14
1721824240000|2024-07-24 12:30:40|2236.2|2235.9|2235.9|2235.6|2236.3|2236|2235.9|2235.6|105
1721824250000|2024-07-24 12:30:50|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|10
1721824260000|2024-07-24 12:31:00|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|17
1721824270000|2024-07-24 12:31:10|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|12
1721824280000|2024-07-24 12:31:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|10
1721824290000|2024-07-24 12:31:30|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|20
1721824300000|2024-07-24 12:31:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|6
1721824310000|2024-07-24 12:31:50|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.7|2236.4|4
1721824320000|2024-07-24 12:32:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|32
1721824330000|2024-07-24 12:32:10|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|3
1721824340000|2024-07-24 12:32:20|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.3|2236|10
1721824350000|2024-07-24 12:32:30|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|16
1721824360000|2024-07-24 12:32:40|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|15
1721824370000|2024-07-24 12:32:50|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|14
1721824380000|2024-07-24 12:33:00|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|10
1721824390000|2024-07-24 12:33:10|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|39
1721824400000|2024-07-24 12:33:20|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|35
1721824410000|2024-07-24 12:33:30|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|80
1721824420000|2024-07-24 12:33:40|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|8
1721824430000|2024-07-24 12:33:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|42
1721824440000|2024-07-24 12:34:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|49
1721824450000|2024-07-24 12:34:10|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|6
1721824470000|2024-07-24 12:34:30|||||||||53
1721824480000|2024-07-24 12:34:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|33
1721824490000|2024-07-24 12:34:50|2235.4|2235.1|2235.5|2235.2|2235.9|2235.6|2235.4|2235.1|79
1721824500000|2024-07-24 12:35:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|19
1721824510000|2024-07-24 12:35:10|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|3
1721824520000|2024-07-24 12:35:20|2235.7|2235.4|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|33
1721824530000|2024-07-24 12:35:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|17
1721824540000|2024-07-24 12:35:40|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|6
1721824550000|2024-07-24 12:35:50|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|14
1721824560000|2024-07-24 12:36:00|2235.7|2235.4|2235.3|2235|2235.8|2235.5|2235.3|2235|46
1721824570000|2024-07-24 12:36:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|9
1721824580000|2024-07-24 12:36:20|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2
1721824590000|2024-07-24 12:36:30|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|11
1721824600000|2024-07-24 12:36:40|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.1|2234.8|13
1721824610000|2024-07-24 12:36:50|2235.2|2234.9|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|11
1721824620000|2024-07-24 12:37:00|2235.6|2235.3|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|146
1721824630000|2024-07-24 12:37:10|2235.3|2235|2235.3|2235|2235.3|2235|2235.1|2234.8|18
1721824640000|2024-07-24 12:37:20|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|10
1721824650000|2024-07-24 12:37:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|29
1721824660000|2024-07-24 12:37:40|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|16
1721824670000|2024-07-24 12:37:50|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|8
1721824680000|2024-07-24 12:38:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|27
1721824690000|2024-07-24 12:38:10|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|33
1721824700000|2024-07-24 12:38:20|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|9
1721824710000|2024-07-24 12:38:30|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236.1|2235.8|34
1721824720000|2024-07-24 12:38:40|2236.3|2236|2236.3|2236|2236.4|2236.1|2236.3|2236|42
1721824730000|2024-07-24 12:38:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|116
1721824740000|2024-07-24 12:39:00|2236.4|2236.1|2235.7|2235.4|2236.4|2236.1|2235.7|2235.4|76
1721824750000|2024-07-24 12:39:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|5
1721824760000|2024-07-24 12:39:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|10
1721824770000|2024-07-24 12:39:30|||||||||4
1721824780000|2024-07-24 12:39:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|18
1721824790000|2024-07-24 12:39:50|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|64
1721824800000|2024-07-24 12:40:00|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|19
1721824810000|2024-07-24 12:40:10|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|16
1721824820000|2024-07-24 12:40:20|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|1
1721824830000|2024-07-24 12:40:30|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|73
1721824840000|2024-07-24 12:40:40|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|13
1721824850000|2024-07-24 12:40:50|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|23
1721824860000|2024-07-24 12:41:00|2236.2|2235.9|2235.5|2235.2|2236.3|2236|2235.4|2235.1|155
1721824870000|2024-07-24 12:41:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|18
1721824880000|2024-07-24 12:41:20|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|25
1721824890000|2024-07-24 12:41:30|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|11
1721824900000|2024-07-24 12:41:40|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|10
1721824910000|2024-07-24 12:41:50|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235.3|2235|18
1721824920000|2024-07-24 12:42:00|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|60
1721824930000|2024-07-24 12:42:10|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|50
1721824940000|2024-07-24 12:42:20|||||||||9
1721824950000|2024-07-24 12:42:30|2235.3|2235|2235.3|2235|2235.3|2235|2235|2234.7|23
1721824960000|2024-07-24 12:42:40|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|8
1721824970000|2024-07-24 12:42:50|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.2|2234.9|21
1721824980000|2024-07-24 12:43:00|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2235|2234.7|23
1721824990000|2024-07-24 12:43:10|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|41
1721825000000|2024-07-24 12:43:20|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|11
1721825010000|2024-07-24 12:43:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|11
1721825020000|2024-07-24 12:43:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235|2234.7|6
1721825030000|2024-07-24 12:43:50|2235|2234.7|2234.9|2234.6|2235.2|2234.9|2234.9|2234.6|21
1721825040000|2024-07-24 12:44:00|2234.8|2234.5|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|22
1721825050000|2024-07-24 12:44:10|||||||||14
1721825060000|2024-07-24 12:44:20|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|17
1721825070000|2024-07-24 12:44:30|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.1|2234.8|30
1721825080000|2024-07-24 12:44:40|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.4|2235.1|19
1721825090000|2024-07-24 12:44:50|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|16
1721825100000|2024-07-24 12:45:00|2235.2|2234.9|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|21
1721825110000|2024-07-24 12:45:10|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|42
1721825120000|2024-07-24 12:45:20|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|19
1721825130000|2024-07-24 12:45:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|8
1721825140000|2024-07-24 12:45:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|17
1721825150000|2024-07-24 12:45:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|11
1721825160000|2024-07-24 12:46:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.9|2234.6|40
1721825170000|2024-07-24 12:46:10|2235|2234.7|2235|2234.7|2235|2234.7|2234.8|2234.5|11
1721825180000|2024-07-24 12:46:20|||||||||22
1721825190000|2024-07-24 12:46:30|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.9|2234.6|13
1721825200000|2024-07-24 12:46:40|2234.6|2234.3|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|38
1721825210000|2024-07-24 12:46:50|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|30
1721825220000|2024-07-24 12:47:00|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|12
1721825230000|2024-07-24 12:47:10|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|9
1721825240000|2024-07-24 12:47:20|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|14
1721825250000|2024-07-24 12:47:30|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.6|2233.3|66
1721825260000|2024-07-24 12:47:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|15
1721825270000|2024-07-24 12:47:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2234|2233.7|30
1721825280000|2024-07-24 12:48:00|2234.2|2233.9|2233.8|2233.5|2234.4|2234.1|2233.8|2233.5|56
1721825290000|2024-07-24 12:48:10|2233.9|2233.6|2233.3|2233|2233.9|2233.6|2233.3|2233|24
1721825300000|2024-07-24 12:48:20|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|29
1721825310000|2024-07-24 12:48:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|19
1721825320000|2024-07-24 12:48:40|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|23
1721825330000|2024-07-24 12:48:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|25
1721825340000|2024-07-24 12:49:00|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|26
1721825350000|2024-07-24 12:49:10|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|6
1721825360000|2024-07-24 12:49:20|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|29
1721825370000|2024-07-24 12:49:30|2234.8|2234.5|2235.4|2235.1|2235.4|2235.1|2234.8|2234.5|15
1721825380000|2024-07-24 12:49:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|10
1721825390000|2024-07-24 12:49:50|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|9
1721825400000|2024-07-24 12:50:00|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|14
1721825410000|2024-07-24 12:50:10|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235.1|2234.8|6
1721825420000|2024-07-24 12:50:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|8
1721825430000|2024-07-24 12:50:30|2235.1|2234.8|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|1
1721825440000|2024-07-24 12:50:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|9
1721825450000|2024-07-24 12:50:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|7
1721825460000|2024-07-24 12:51:00|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235.1|2234.8|9
1721825470000|2024-07-24 12:51:10|2235.2|2234.9|2235.7|2235.4|2235.7|2235.4|2235.2|2234.9|35
1721825480000|2024-07-24 12:51:20|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|52
1721825490000|2024-07-24 12:51:30|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.3|2235|252
1721825500000|2024-07-24 12:51:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|5
1721825510000|2024-07-24 12:51:50|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|14
1721825520000|2024-07-24 12:52:00|2235.3|2235|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|31
1721825530000|2024-07-24 12:52:10|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|39
1721825540000|2024-07-24 12:52:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|15
1721825550000|2024-07-24 12:52:30|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|15
1721825560000|2024-07-24 12:52:40|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.6|2234.3|25
1721825570000|2024-07-24 12:52:50|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|22
1721825580000|2024-07-24 12:53:00|2234.3|2234|2234.7|2234.4|2234.7|2234.4|2234.3|2234|27
1721825590000|2024-07-24 12:53:10|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|13
1721825600000|2024-07-24 12:53:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.2|2233.9|35
1721825610000|2024-07-24 12:53:30|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|21
1721825620000|2024-07-24 12:53:40|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|20
1721825630000|2024-07-24 12:53:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|24
1721825640000|2024-07-24 12:54:00|2234.1|2233.8|2234|2233.7|2234.3|2234|2233.9|2233.6|60
1721825650000|2024-07-24 12:54:10|2233.9|2233.6|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|25
1721825660000|2024-07-24 12:54:20|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|44
1721825670000|2024-07-24 12:54:30|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|23
1721825680000|2024-07-24 12:54:40|2234|2233.7|2233.5|2233.2|2234|2233.7|2233.5|2233.2|27
1721825690000|2024-07-24 12:54:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.3|2233|27
1721825700000|2024-07-24 12:55:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|13
1721825710000|2024-07-24 12:55:10|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.1|2232.8|22
1721825720000|2024-07-24 12:55:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|16
1721825730000|2024-07-24 12:55:30|2233.2|2232.9|2233|2232.7|2233.4|2233.1|2232.9|2232.6|13
1721825740000|2024-07-24 12:55:40|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|26
1721825750000|2024-07-24 12:55:50|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|15
1721825760000|2024-07-24 12:56:00|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|44
1721825770000|2024-07-24 12:56:10|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|39
1721825780000|2024-07-24 12:56:20|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|36
1721825790000|2024-07-24 12:56:30|2232|2231.7|2232|2231.7|2232|2231.7|2231.8|2231.5|86
1721825800000|2024-07-24 12:56:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|21
1721825810000|2024-07-24 12:56:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|14
1721825820000|2024-07-24 12:57:00|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|25
1721825830000|2024-07-24 12:57:10|2231.9|2231.6|2231.8|2231.5|2231.9|2231.6|2231.8|2231.5|18
1721825840000|2024-07-24 12:57:20|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|30
1721825850000|2024-07-24 12:57:30|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|31
1721825860000|2024-07-24 12:57:40|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|14
1721825870000|2024-07-24 12:57:50|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|20
1721825880000|2024-07-24 12:58:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|24
1721825890000|2024-07-24 12:58:10|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|13
1721825900000|2024-07-24 12:58:20|2232|2231.7|2232|2231.7|2232.2|2231.9|2232|2231.7|63
1721825910000|2024-07-24 12:58:30|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|53
1721825920000|2024-07-24 12:58:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|32
1721825930000|2024-07-24 12:58:50|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.3|2231|49
1721825940000|2024-07-24 12:59:00|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|25
1721825950000|2024-07-24 12:59:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|27
1721825960000|2024-07-24 12:59:20|2231.7|2231.4|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|31
1721825970000|2024-07-24 12:59:30|2231|2230.7|2230.8|2230.5|2231.2|2230.9|2230.7|2230.4|35
1721825980000|2024-07-24 12:59:40|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|67
1721825990000|2024-07-24 12:59:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|22
1721826000000|2024-07-24 13:00:00|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|52
1721826010000|2024-07-24 13:00:10|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|39
1721826020000|2024-07-24 13:00:20|2231.4|2231.1|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|30
1721826030000|2024-07-24 13:00:30|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|40
1721826040000|2024-07-24 13:00:40|2231.3|2231|2231.5|2231.2|2231.7|2231.4|2231.3|2231|60
1721826050000|2024-07-24 13:00:50|2231.4|2231.1|2232.8|2232.5|2233|2232.7|2231.4|2231.1|297
1721826060000|2024-07-24 13:01:00|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2231.7|2231.4|226
1721826070000|2024-07-24 13:01:10|2233|2232.7|2232.7|2232.4|2233.3|2233|2232.7|2232.4|42
1721826080000|2024-07-24 13:01:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|54
1721826090000|2024-07-24 13:01:30|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|41
1721826100000|2024-07-24 13:01:40|2232.1|2231.8|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|26
1721826110000|2024-07-24 13:01:50|2231.7|2231.4|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|17
1721826120000|2024-07-24 13:02:00|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|17
1721826130000|2024-07-24 13:02:10|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.2|2230.9|23
1721826140000|2024-07-24 13:02:20|2231.2|2230.9|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|37
1721826150000|2024-07-24 13:02:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|18
1721826160000|2024-07-24 13:02:40|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|19
1721826170000|2024-07-24 13:02:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|22
1721826180000|2024-07-24 13:03:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231|2230.7|21
1721826190000|2024-07-24 13:03:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|11
1721826200000|2024-07-24 13:03:20|2231.2|2230.9|2231.7|2231.4|2231.7|2231.4|2231.2|2230.9|20
1721826210000|2024-07-24 13:03:30|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|6
1721826220000|2024-07-24 13:03:40|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|15
1721826230000|2024-07-24 13:03:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|10
1721826240000|2024-07-24 13:04:00|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|19
1721826250000|2024-07-24 13:04:10|2232.8|2232.5|2232.2|2231.9|2233|2232.7|2232.2|2231.9|46
1721826260000|2024-07-24 13:04:20|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|12
1721826270000|2024-07-24 13:04:30|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|10
1721826280000|2024-07-24 13:04:40|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|8
1721826290000|2024-07-24 13:04:50|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|4
1721826300000|2024-07-24 13:05:00|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|6
1721826310000|2024-07-24 13:05:10|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|3
1721826320000|2024-07-24 13:05:20|2232.3|2232|2232.3|2232|2232.4|2232.1|2232.3|2232|5
1721826330000|2024-07-24 13:05:30|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|22
1721826340000|2024-07-24 13:05:40|2232|2231.7|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|57
1721826350000|2024-07-24 13:05:50|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|4
1721826360000|2024-07-24 13:06:00|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|34
1721826370000|2024-07-24 13:06:10|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|26
1721826380000|2024-07-24 13:06:20|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|13
1721826390000|2024-07-24 13:06:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|11
1721826400000|2024-07-24 13:06:40|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|15
1721826410000|2024-07-24 13:06:50|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|5
1721826420000|2024-07-24 13:07:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|4
1721826430000|2024-07-24 13:07:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1721826440000|2024-07-24 13:07:20|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|17
1721826450000|2024-07-24 13:07:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.1|2230.8|4
1721826460000|2024-07-24 13:07:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|4
1721826470000|2024-07-24 13:07:50|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|28
1721826480000|2024-07-24 13:08:00|||||||||26
1721826490000|2024-07-24 13:08:10|2231.4|2231.1|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|41
1721826500000|2024-07-24 13:08:20|2231.1|2230.8|2230.4|2230.1|2231.1|2230.8|2230.4|2230.1|119
1721826510000|2024-07-24 13:08:30|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|36
1721826520000|2024-07-24 13:08:40|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|24
1721826530000|2024-07-24 13:08:50|2230.4|2230.1|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|31
1721826540000|2024-07-24 13:09:00|2230.1|2229.8|2230.7|2230.4|2230.7|2230.4|2230.1|2229.8|42
1721826550000|2024-07-24 13:09:10|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|10
1721826560000|2024-07-24 13:09:20|2230.9|2230.6|2231.3|2231|2231.4|2231.1|2230.9|2230.6|10
1721826570000|2024-07-24 13:09:30|2231.4|2231.1|2231.8|2231.5|2231.9|2231.6|2231.4|2231.1|17
1721826580000|2024-07-24 13:09:40|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.9|2231.6|22
1721826590000|2024-07-24 13:09:50|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232.3|2232|13
1721826600000|2024-07-24 13:10:00|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|20
1721826610000|2024-07-24 13:10:10|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|9
1721826620000|2024-07-24 13:10:20|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|16
1721826630000|2024-07-24 13:10:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1721826640000|2024-07-24 13:10:40|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.1|2231.8|6
1721826650000|2024-07-24 13:10:50|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|10
1721826660000|2024-07-24 13:11:00|2232.6|2232.3|2232.7|2232.4|2233|2232.7|2232.6|2232.3|18
1721826670000|2024-07-24 13:11:10|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.8|2232.5|19
1721826680000|2024-07-24 13:11:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|7
1721826690000|2024-07-24 13:11:30|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|8
1721826700000|2024-07-24 13:11:40|||||||||4
1721826710000|2024-07-24 13:11:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|38
1721826720000|2024-07-24 13:12:00|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|18
1721826730000|2024-07-24 13:12:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|6
1721826740000|2024-07-24 13:12:20|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|40
1721826750000|2024-07-24 13:12:30|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|5
1721826760000|2024-07-24 13:12:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|11
1721826770000|2024-07-24 13:12:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|21
1721826780000|2024-07-24 13:13:00|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|15
1721826790000|2024-07-24 13:13:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|21
1721826800000|2024-07-24 13:13:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|7
1721826810000|2024-07-24 13:13:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|15
1721826820000|2024-07-24 13:13:40|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|26
1721826830000|2024-07-24 13:13:50|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.5|2232.2|11
1721826840000|2024-07-24 13:14:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|8
1721826850000|2024-07-24 13:14:10|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|33
1721826860000|2024-07-24 13:14:20|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|2
1721826870000|2024-07-24 13:14:30|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|8
1721826880000|2024-07-24 13:14:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|4
1721826890000|2024-07-24 13:14:50|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|12
1721826900000|2024-07-24 13:15:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|7
1721826910000|2024-07-24 13:15:10|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2232.9|2232.6|19
1721826920000|2024-07-24 13:15:20|2233.1|2232.8|2232.9|2232.6|2233.3|2233|2232.8|2232.5|19
1721826930000|2024-07-24 13:15:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|19
1721826950000|2024-07-24 13:15:50|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|7
1721826960000|2024-07-24 13:16:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|15
1721826970000|2024-07-24 13:16:10|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|3
1721826980000|2024-07-24 13:16:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|12
1721826990000|2024-07-24 13:16:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|5
1721827000000|2024-07-24 13:16:40|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|24
1721827010000|2024-07-24 13:16:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|5
1721827020000|2024-07-24 13:17:00|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|5
1721827030000|2024-07-24 13:17:10|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|14
1721827040000|2024-07-24 13:17:20|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|4
1721827050000|2024-07-24 13:17:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2
1721827060000|2024-07-24 13:17:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1721827070000|2024-07-24 13:17:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|16
1721827080000|2024-07-24 13:18:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1721827090000|2024-07-24 13:18:10|2232.9|2232.6|2232.4|2232.1|2232.9|2232.6|2232.4|2232.1|23
1721827100000|2024-07-24 13:18:20|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|14
1721827110000|2024-07-24 13:18:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1721827120000|2024-07-24 13:18:40|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|11
1721827130000|2024-07-24 13:18:50|2232.7|2232.4|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|16
1721827140000|2024-07-24 13:19:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|18
1721827150000|2024-07-24 13:19:10|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|53
1721827160000|2024-07-24 13:19:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|8
1721827170000|2024-07-24 13:19:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|10
1721827180000|2024-07-24 13:19:40|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|14
1721827190000|2024-07-24 13:19:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|5
1721827200000|2024-07-24 13:20:00|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.4|2233.1|28
1721827210000|2024-07-24 13:20:10|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|14
1721827220000|2024-07-24 13:20:20|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|9
1721827230000|2024-07-24 13:20:30|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.7|2233.4|7
1721827240000|2024-07-24 13:20:40|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|7
1721827250000|2024-07-24 13:20:50|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|19
1721827260000|2024-07-24 13:21:00|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|12
1721827270000|2024-07-24 13:21:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|5
1721827280000|2024-07-24 13:21:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|12
1721827290000|2024-07-24 13:21:30|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|5
1721827300000|2024-07-24 13:21:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|13
1721827310000|2024-07-24 13:21:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|9
1721827320000|2024-07-24 13:22:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|5
1721827330000|2024-07-24 13:22:10|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|18
1721827340000|2024-07-24 13:22:20|2235.1|2234.8|2235|2234.7|2235.2|2234.9|2235|2234.7|26
1721827350000|2024-07-24 13:22:30|2235.1|2234.8|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|16
1721827360000|2024-07-24 13:22:40|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.3|2234|48
1721827370000|2024-07-24 13:22:50|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.3|2234|146
1721827380000|2024-07-24 13:23:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|10
1721827390000|2024-07-24 13:23:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|14
1721827400000|2024-07-24 13:23:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|3
1721827410000|2024-07-24 13:23:30|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|23
1721827420000|2024-07-24 13:23:40|2234.8|2234.5|2234.6|2234.3|2235|2234.7|2234.6|2234.3|15
1721827430000|2024-07-24 13:23:50|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|61
1721827440000|2024-07-24 13:24:00|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|41
1721827450000|2024-07-24 13:24:10|2234.5|2234.2|2233.3|2233|2234.5|2234.2|2233.3|2233|65
1721827460000|2024-07-24 13:24:20|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.5|2232.2|61
1721827470000|2024-07-24 13:24:30|2232.5|2232.2|2231.7|2231.4|2232.5|2232.2|2231.7|2231.4|74
1721827480000|2024-07-24 13:24:40|2231.6|2231.3|2231.1|2230.8|2231.7|2231.4|2231.1|2230.8|132
1721827490000|2024-07-24 13:24:50|2231|2230.7|2230.7|2230.4|2231|2230.7|2230.7|2230.4|43
1721827500000|2024-07-24 13:25:00|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2230.3|2230|57
1721827510000|2024-07-24 13:25:10|2230.2|2229.9|2229.5|2229.2|2230.3|2230|2229.4|2229.1|108
1721827520000|2024-07-24 13:25:20|2229.4|2229.1|2228.9|2228.6|2229.5|2229.2|2228.9|2228.6|70
1721827530000|2024-07-24 13:25:30|2228.8|2228.5|2229.6|2229.3|2229.6|2229.3|2228.3|2228|122
1721827540000|2024-07-24 13:25:40|2229.5|2229.2|2229.8|2229.5|2230.1|2229.8|2229.5|2229.2|50
1721827550000|2024-07-24 13:25:50|2230|2229.7|2230.1|2229.8|2230.3|2230|2230|2229.7|35
1721827560000|2024-07-24 13:26:00|2230.2|2229.9|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|46
1721827570000|2024-07-24 13:26:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|36
1721827580000|2024-07-24 13:26:20|2230.4|2230.1|2228.8|2228.5|2230.4|2230.1|2228.8|2228.5|94
1721827590000|2024-07-24 13:26:30|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228.3|2228|70
1721827600000|2024-07-24 13:26:40|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.3|2228|68
1721827610000|2024-07-24 13:26:50|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2228.9|2228.6|40
1721827620000|2024-07-24 13:27:00|2229|2228.7|2228.3|2228|2229.1|2228.8|2228.2|2227.9|86
1721827630000|2024-07-24 13:27:10|2228.2|2227.9|2229|2228.7|2229.4|2229.1|2228.2|2227.9|48
1721827640000|2024-07-24 13:27:20|2228.9|2228.6|2230|2229.7|2230|2229.7|2228.9|2228.6|72
1721827650000|2024-07-24 13:27:30|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.3|2229|63
1721827660000|2024-07-24 13:27:40|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.5|2229.2|53
1721827670000|2024-07-24 13:27:50|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|41
1721827680000|2024-07-24 13:28:00|2230.3|2230|2229.7|2229.4|2230.3|2230|2229.7|2229.4|98
1721827690000|2024-07-24 13:28:10|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.8|2229.5|48
1721827700000|2024-07-24 13:28:20|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.3|2230|57
1721827710000|2024-07-24 13:28:30|2230.9|2230.6|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|63
1721827720000|2024-07-24 13:28:40|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.3|2230|47
1721827730000|2024-07-24 13:28:50|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.5|2230.2|45
1721827740000|2024-07-24 13:29:00|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.7|2229.4|102
1721827750000|2024-07-24 13:29:10|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|90
1721827760000|2024-07-24 13:29:20|2230|2229.7|2230|2229.7|2230.4|2230.1|2229.9|2229.6|104
1721827770000|2024-07-24 13:29:30|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|90
1721827780000|2024-07-24 13:29:40|2229.7|2229.4|2229|2228.7|2229.8|2229.5|2229|2228.7|147
1721827790000|2024-07-24 13:29:50|2229.1|2228.8|2230.9|2230.6|2231.2|2230.9|2229.1|2228.8|345
1721827800000|2024-07-24 13:30:00|2230.4|2230.1|2231.3|2231|2232.6|2232.3|2230.1|2229.8|976
1721827810000|2024-07-24 13:30:10|2231.4|2231.1|2233.1|2232.8|2233.8|2233.5|2231.4|2231.1|458
1721827820000|2024-07-24 13:30:20|2232.8|2232.5|2233.5|2233.2|2233.5|2233.2|2231.7|2231.4|407
1721827830000|2024-07-24 13:30:30|2234|2233.7|2235.4|2235.1|2235.9|2235.6|2234|2233.7|415
1721827840000|2024-07-24 13:30:40|2235.3|2235|2235.5|2235.2|2235.9|2235.6|2234|2233.7|346
1721827850000|2024-07-24 13:30:50|2235.3|2235|2234.7|2234.4|2235.5|2235.2|2234.5|2234.2|165
1721827860000|2024-07-24 13:31:00|2234.5|2234.2|2234.8|2234.5|2235.8|2235.5|2234.5|2234.2|434
1721827870000|2024-07-24 13:31:10|2234.9|2234.6|2234.9|2234.6|2235.9|2235.6|2234.8|2234.5|298
1721827880000|2024-07-24 13:31:20|2234.8|2234.5|2235.6|2235.3|2236|2235.7|2234.8|2234.5|292
1721827890000|2024-07-24 13:31:30|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2233.7|2233.4|246
1721827900000|2024-07-24 13:31:40|2235.7|2235.4|2237|2236.7|2237|2236.7|2235.3|2235|198
1721827910000|2024-07-24 13:31:50|2237.4|2237.1|2238.7|2238.4|2238.9|2238.6|2237.3|2237|359
1721827920000|2024-07-24 13:32:00|2238.6|2238.3|2238.2|2237.9|2239.2|2238.9|2237.9|2237.6|395
1721827930000|2024-07-24 13:32:10|2238.3|2238|2237.9|2237.6|2238.3|2238|2236.8|2236.5|270
1721827940000|2024-07-24 13:32:20|2238|2237.7|2239.2|2238.9|2239.2|2238.9|2238|2237.7|165
1721827950000|2024-07-24 13:32:30|2239.3|2239|2237.7|2237.4|2239.3|2239|2237.6|2237.3|206
1721827960000|2024-07-24 13:32:40|2237.2|2236.9|2235|2234.7|2237.7|2237.4|2234.8|2234.5|224
1721827970000|2024-07-24 13:32:50|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.6|2234.3|143
1721827980000|2024-07-24 13:33:00|2235.1|2234.8|2236.6|2236.3|2237.5|2237.2|2235|2234.7|295
1721827990000|2024-07-24 13:33:10|2236.3|2236|2236.6|2236.3|2236.8|2236.5|2235.8|2235.5|142
1721828000000|2024-07-24 13:33:20|2236.5|2236.2|2236.7|2236.4|2237|2236.7|2235.8|2235.5|122
1721828010000|2024-07-24 13:33:30|2236.5|2236.2|2236.3|2236|2236.9|2236.6|2236.3|2236|89
1721828020000|2024-07-24 13:33:40|2236.2|2235.9|2237.9|2237.6|2237.9|2237.6|2236.2|2235.9|169
1721828030000|2024-07-24 13:33:50|2238.1|2237.8|2238.3|2238|2239|2238.7|2237.9|2237.6|151
1721828040000|2024-07-24 13:34:00|2238.4|2238.1|2238.3|2238|2238.7|2238.4|2238.1|2237.8|213
1721828050000|2024-07-24 13:34:10|2238.2|2237.9|2238.7|2238.4|2239.4|2239.1|2238.2|2237.9|285
1721828060000|2024-07-24 13:34:20|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2237.5|2237.2|179
1721828070000|2024-07-24 13:34:30|2238.3|2238|2236.9|2236.6|2238.3|2238|2236.8|2236.5|294
1721828080000|2024-07-24 13:34:40|2236.7|2236.4|2237.3|2237|2238|2237.7|2236|2235.7|180
1721828090000|2024-07-24 13:34:50|2237.4|2237.1|2239.5|2239.2|2239.5|2239.2|2237.2|2236.9|310
1721828100000|2024-07-24 13:35:00|2239.7|2239.4|2241|2240.7|2241|2240.7|2239.5|2239.2|195
1721828110000|2024-07-24 13:35:10|2241.1|2240.8|2240.3|2240|2241.1|2240.8|2239.5|2239.2|219
1721828120000|2024-07-24 13:35:20|2240.4|2240.1|2240.7|2240.4|2240.9|2240.6|2240|2239.7|204
1721828130000|2024-07-24 13:35:30|2240.8|2240.5|2241.2|2240.9|2241.4|2241.1|2240.6|2240.3|109
1721828140000|2024-07-24 13:35:40|2241.3|2241|2243.3|2243|2243.3|2243|2241.3|2241|281
1721828150000|2024-07-24 13:35:50|2243.7|2243.4|2243.6|2243.3|2244.4|2244.1|2243.1|2242.8|284
1721828160000|2024-07-24 13:36:00|2243.5|2243.2|2244.5|2244.2|2244.8|2244.5|2243.5|2243.2|179
1721828170000|2024-07-24 13:36:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2243.8|2243.5|208
1721828180000|2024-07-24 13:36:20|2244.5|2244.2|2242.8|2242.5|2244.6|2244.3|2242.8|2242.5|261
1721828190000|2024-07-24 13:36:30|2242.7|2242.4|2243.2|2242.9|2243.9|2243.6|2242.4|2242.1|199
1721828200000|2024-07-24 13:36:40|2243.3|2243|2243.1|2242.8|2244.1|2243.8|2242.9|2242.6|119
1721828210000|2024-07-24 13:36:50|2243.2|2242.9|2243.8|2243.5|2243.8|2243.5|2242.7|2242.4|140
1721828220000|2024-07-24 13:37:00|2244|2243.7|2245|2244.7|2245.1|2244.8|2243.9|2243.6|337
1721828230000|2024-07-24 13:37:10|2244.8|2244.5|2246.6|2246.3|2246.6|2246.3|2244.5|2244.2|335
1721828240000|2024-07-24 13:37:20|2246.7|2246.4|2247.1|2246.8|2247.7|2247.4|2246.5|2246.2|243
1721828250000|2024-07-24 13:37:30|2247.2|2246.9|2248|2247.7|2248|2247.7|2246.8|2246.5|267
1721828260000|2024-07-24 13:37:40|2247.9|2247.6|2249.5|2249.2|2249.8|2249.5|2247.9|2247.6|285
1721828270000|2024-07-24 13:37:50|2249.6|2249.3|2249.9|2249.6|2250.4|2250.1|2249.4|2249.1|320
1721828280000|2024-07-24 13:38:00|2249.8|2249.5|2249.6|2249.3|2250.3|2250|2249.1|2248.8|246
1721828290000|2024-07-24 13:38:10|2249.8|2249.5|2249.2|2248.9|2250|2249.7|2248.6|2248.3|403
1721828300000|2024-07-24 13:38:20|2248.9|2248.6|2250|2249.7|2250|2249.7|2248.7|2248.4|111
1721828310000|2024-07-24 13:38:30|2249.9|2249.6|2250.4|2250.1|2250.9|2250.6|2249.9|2249.6|274
1721828320000|2024-07-24 13:38:40|2250.5|2250.2|2251.1|2250.8|2251.1|2250.8|2250.3|2250|122
1721828330000|2024-07-24 13:38:50|2251.4|2251.1|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|112
1721828340000|2024-07-24 13:39:00|2251.8|2251.5|2253.6|2253.3|2253.6|2253.3|2251.3|2251|242
1721828350000|2024-07-24 13:39:10|2253.5|2253.2|2252.4|2252.1|2254|2253.7|2252.4|2252.1|262
1721828360000|2024-07-24 13:39:20|2252.5|2252.2|2252.1|2251.8|2253|2252.7|2252|2251.7|202
1721828370000|2024-07-24 13:39:30|2252|2251.7|2252.8|2252.5|2252.8|2252.5|2250.8|2250.5|317
1721828380000|2024-07-24 13:39:40|2252.7|2252.4|2253.1|2252.8|2253.3|2253|2252.7|2252.4|204
1721828390000|2024-07-24 13:39:50|2253|2252.7|2254.2|2253.9|2254.6|2254.3|2253|2252.7|231
1721828400000|2024-07-24 13:40:00|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.3|2253|240
1721828410000|2024-07-24 13:40:10|2254.3|2254|2255.3|2255|2255.3|2255|2254|2253.7|266
1721828420000|2024-07-24 13:40:20|2255.6|2255.3|2255.8|2255.5|2256.6|2256.3|2255.4|2255.1|243
1721828430000|2024-07-24 13:40:30|2255.7|2255.4|2256.9|2256.6|2257|2256.7|2255.7|2255.4|232
1721828440000|2024-07-24 13:40:40|2257|2256.7|2257.5|2257.2|2257.8|2257.5|2256.9|2256.6|342
1721828450000|2024-07-24 13:40:50|2257.4|2257.1|2258.1|2257.8|2258.2|2257.9|2257.4|2257.1|210
1721828460000|2024-07-24 13:41:00|2258.2|2257.9|2257.6|2257.3|2258.3|2258|2257|2256.7|244
1721828470000|2024-07-24 13:41:10|2257.7|2257.4|2258.8|2258.5|2258.8|2258.5|2257.6|2257.3|296
1721828480000|2024-07-24 13:41:20|2259|2258.7|2259.2|2258.9|2259.4|2259.1|2258.6|2258.3|249
1721828490000|2024-07-24 13:41:30|2259.3|2259|2257.2|2256.9|2259.5|2259.2|2256.4|2256.1|387
1721828500000|2024-07-24 13:41:40|2257|2256.7|2255.5|2255.2|2257.1|2256.8|2255.5|2255.2|250
1721828510000|2024-07-24 13:41:50|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.3|2254|342
1721828520000|2024-07-24 13:42:00|2254.7|2254.4|2253.9|2253.6|2255.8|2255.5|2253.8|2253.5|258
1721828530000|2024-07-24 13:42:10|2254.1|2253.8|2252.7|2252.4|2254.1|2253.8|2252.6|2252.3|257
1721828540000|2024-07-24 13:42:20|2252.6|2252.3|2252.1|2251.8|2252.8|2252.5|2251.2|2250.9|297
1721828550000|2024-07-24 13:42:30|2252.2|2251.9|2250.4|2250.1|2252.4|2252.1|2250|2249.7|271
1721828560000|2024-07-24 13:42:40|2250.5|2250.2|2250.9|2250.6|2251.3|2251|2249.9|2249.6|313
1721828570000|2024-07-24 13:42:50|2250.7|2250.4|2251.3|2251|2251.6|2251.3|2249.7|2249.4|331
1721828580000|2024-07-24 13:43:00|2251.1|2250.8|2251.5|2251.2|2251.8|2251.5|2250.3|2250|302
1721828590000|2024-07-24 13:43:10|2251.3|2251|2250.8|2250.5|2251.5|2251.2|2250.6|2250.3|184
1721828600000|2024-07-24 13:43:20|2250.5|2250.2|2249.3|2249|2250.7|2250.4|2249.3|2249|214
1721828610000|2024-07-24 13:43:30|2249.6|2249.3|2249.9|2249.6|2250.2|2249.9|2249|2248.7|337
1721828620000|2024-07-24 13:43:40|2249.8|2249.5|2248.5|2248.2|2250|2249.7|2248.3|2248|270
1721828630000|2024-07-24 13:43:50|2248.6|2248.3|2247.8|2247.5|2249|2248.7|2247.8|2247.5|226
1721828640000|2024-07-24 13:44:00|2247.6|2247.3|2248|2247.7|2248|2247.7|2246.7|2246.4|212
1721828650000|2024-07-24 13:44:10|2248.1|2247.8|2248.6|2248.3|2249|2248.7|2248|2247.7|64
1721828660000|2024-07-24 13:44:20|2248.5|2248.2|2249.7|2249.4|2249.7|2249.4|2248.4|2248.1|100
1721828670000|2024-07-24 13:44:30|2249.8|2249.5|2249.6|2249.3|2250|2249.7|2248.2|2247.9|201
1721828680000|2024-07-24 13:44:40|2249.4|2249.1|2248.4|2248.1|2249.5|2249.2|2248.2|2247.9|93
1721828690000|2024-07-24 13:44:50|2248.3|2248|2248.2|2247.9|2248.6|2248.3|2248.1|2247.8|89
1721828700000|2024-07-24 13:45:00|2249.5|2249.2|2249.1|2248.8|2250.4|2250.1|2247.7|2247.4|544
1721828710000|2024-07-24 13:45:10|2249.2|2248.9|2249.6|2249.3|2250.5|2250.2|2249.2|2248.9|173
1721828720000|2024-07-24 13:45:20|2250|2249.7|2249.4|2249.1|2251.1|2250.8|2248.7|2248.4|353
1721828730000|2024-07-24 13:45:30|2249.6|2249.3|2251.8|2251.5|2252.1|2251.8|2249.6|2249.3|340
1721828740000|2024-07-24 13:45:40|2251|2250.7|2252.2|2251.9|2252.9|2252.6|2251|2250.7|483
1721828750000|2024-07-24 13:45:50|2252.1|2251.8|2250.3|2250|2252.1|2251.8|2249.7|2249.4|223
1721828760000|2024-07-24 13:46:00|2250.4|2250.1|2248.6|2248.3|2250.4|2250.1|2247.6|2247.3|202
1721828770000|2024-07-24 13:46:10|2248.7|2248.4|2249.8|2249.5|2249.9|2249.6|2248.3|2248|118
1721828780000|2024-07-24 13:46:20|2249.9|2249.6|2248.6|2248.3|2250.2|2249.9|2248.5|2248.2|84
1721828790000|2024-07-24 13:46:30|2248.4|2248.1|2247.3|2247|2248.8|2248.5|2247.3|2247|249
1721828800000|2024-07-24 13:46:40|2247.4|2247.1|2247|2246.7|2247.9|2247.6|2247|2246.7|143
1721828810000|2024-07-24 13:46:50|2246.8|2246.5|2246.1|2245.8|2248.8|2248.5|2246|2245.7|250
1721828820000|2024-07-24 13:47:00|2246|2245.7|2246.9|2246.6|2247.1|2246.8|2246|2245.7|280
1721828830000|2024-07-24 13:47:10|2247|2246.7|2245.9|2245.6|2247|2246.7|2245.6|2245.3|230
1721828840000|2024-07-24 13:47:20|2246.1|2245.8|2247.7|2247.4|2247.7|2247.4|2245.8|2245.5|221
1721828850000|2024-07-24 13:47:30|2247.8|2247.5|2248.6|2248.3|2248.6|2248.3|2247.6|2247.3|207
1721828860000|2024-07-24 13:47:40|2248.4|2248.1|2248.1|2247.8|2249.2|2248.9|2247.9|2247.6|176
1721828870000|2024-07-24 13:47:50|2248|2247.7|2248.4|2248.1|2248.8|2248.5|2247.1|2246.8|115
1721828880000|2024-07-24 13:48:00|2248.1|2247.8|2247.1|2246.8|2248.1|2247.8|2247|2246.7|147
1721828890000|2024-07-24 13:48:10|2247|2246.7|2247|2246.7|2247.7|2247.4|2246.1|2245.8|199
1721828900000|2024-07-24 13:48:20|2246.8|2246.5|2246.7|2246.4|2247.5|2247.2|2246|2245.7|157
1721828910000|2024-07-24 13:48:30|2246.4|2246.1|2245.7|2245.4|2246.7|2246.4|2245.5|2245.2|84
1721828920000|2024-07-24 13:48:40|2245.6|2245.3|2244.2|2243.9|2245.7|2245.4|2244.2|2243.9|143
1721828930000|2024-07-24 13:48:50|2244.3|2244|2243.5|2243.2|2244.3|2244|2243.4|2243.1|124
1721828940000|2024-07-24 13:49:00|2243.6|2243.3|2243.3|2243|2244.9|2244.6|2243.3|2243|245
1721828950000|2024-07-24 13:49:10|2243.4|2243.1|2243.1|2242.8|2243.8|2243.5|2242.8|2242.5|205
1721828960000|2024-07-24 13:49:20|2243.3|2243|2243.4|2243.1|2243.8|2243.5|2243.1|2242.8|185
1721828970000|2024-07-24 13:49:30|2243.5|2243.2|2244.2|2243.9|2244.4|2244.1|2243.2|2242.9|158
1721828980000|2024-07-24 13:49:40|2244|2243.7|2243.5|2243.2|2244.5|2244.2|2243.3|2243|133
1721828990000|2024-07-24 13:49:50|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.2|2241.9|288
1721829000000|2024-07-24 13:50:00|2242.5|2242.2|2242.1|2241.8|2242.8|2242.5|2241.6|2241.3|231
1721829010000|2024-07-24 13:50:10|2242.2|2241.9|2241.5|2241.2|2242.2|2241.9|2241.3|2241|136
1721829020000|2024-07-24 13:50:20|2240.9|2240.6|2241.6|2241.3|2241.8|2241.5|2240.9|2240.6|168
1721829030000|2024-07-24 13:50:30|2241.5|2241.2|2240.8|2240.5|2241.7|2241.4|2240.7|2240.4|203
1721829040000|2024-07-24 13:50:40|2240.9|2240.6|2240.8|2240.5|2241.3|2241|2240.3|2240|171
1721829050000|2024-07-24 13:50:50|2241|2240.7|2241.4|2241.1|2241.6|2241.3|2240.8|2240.5|129
1721829060000|2024-07-24 13:51:00|2241.1|2240.8|2242|2241.7|2242.1|2241.8|2240.6|2240.3|229
1721829070000|2024-07-24 13:51:10|2241.9|2241.6|2240.8|2240.5|2242|2241.7|2240.2|2239.9|205
1721829080000|2024-07-24 13:51:20|2240.7|2240.4|2238.9|2238.6|2240.7|2240.4|2238.9|2238.6|116
1721829090000|2024-07-24 13:51:30|2239.1|2238.8|2239.5|2239.2|2239.7|2239.4|2238.9|2238.6|118
1721829100000|2024-07-24 13:51:40|2239.7|2239.4|2240.5|2240.2|2241.2|2240.9|2239.7|2239.4|256
1721829110000|2024-07-24 13:51:50|2240.6|2240.3|2238.9|2238.6|2240.8|2240.5|2238.9|2238.6|642
1721829120000|2024-07-24 13:52:00|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.2|2237.9|453
1721829130000|2024-07-24 13:52:10|2238.3|2238|2238.5|2238.2|2238.9|2238.6|2238|2237.7|242
1721829140000|2024-07-24 13:52:20|2238.4|2238.1|2239.2|2238.9|2239.4|2239.1|2238.4|2238.1|102
1721829150000|2024-07-24 13:52:30|2239.3|2239|2238|2237.7|2239.3|2239|2237.8|2237.5|184
1721829160000|2024-07-24 13:52:40|2237.8|2237.5|2237.2|2236.9|2237.9|2237.6|2237.1|2236.8|149
1721829170000|2024-07-24 13:52:50|2237.1|2236.8|2236.3|2236|2237.3|2237|2236.2|2235.9|278
1721829180000|2024-07-24 13:53:00|2236.2|2235.9|2236.4|2236.1|2237|2236.7|2235.9|2235.6|307
1721829190000|2024-07-24 13:53:10|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2235.9|2235.6|192
1721829200000|2024-07-24 13:53:20|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.4|2235.1|203
1721829210000|2024-07-24 13:53:30|2235.5|2235.2|2235.8|2235.5|2235.8|2235.5|2235.2|2234.9|158
1721829220000|2024-07-24 13:53:40|2235.7|2235.4|2234.5|2234.2|2235.8|2235.5|2234.5|2234.2|150
1721829230000|2024-07-24 13:53:50|2234.6|2234.3|2233.7|2233.4|2234.8|2234.5|2233.6|2233.3|358
1721829240000|2024-07-24 13:54:00|2233.5|2233.2|2232|2231.7|2233.5|2233.2|2231.6|2231.3|733
1721829250000|2024-07-24 13:54:10|2232.3|2232|2231.3|2231|2232.3|2232|2231.1|2230.8|378
1721829260000|2024-07-24 13:54:20|2231.1|2230.8|2233.1|2232.8|2233.3|2233|2231.1|2230.8|317
1721829270000|2024-07-24 13:54:30|2233.2|2232.9|2231|2230.7|2233.3|2233|2231|2230.7|148
1721829280000|2024-07-24 13:54:40|2231.2|2230.9|2231.1|2230.8|2231.5|2231.2|2230.7|2230.4|187
1721829290000|2024-07-24 13:54:50|2231|2230.7|2230.8|2230.5|2231.4|2231.1|2230.8|2230.5|90
1721829300000|2024-07-24 13:55:00|2230.5|2230.2|2229|2228.7|2230.7|2230.4|2228.9|2228.6|306
1721829310000|2024-07-24 13:55:10|2228.9|2228.6|2228.4|2228.1|2229.4|2229.1|2228.4|2228.1|210
1721829320000|2024-07-24 13:55:20|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.2|2227.9|194
1721829330000|2024-07-24 13:55:30|2228.7|2228.4|2229.7|2229.4|2230.1|2229.8|2228.5|2228.2|354
1721829340000|2024-07-24 13:55:40|2229.8|2229.5|2228.4|2228.1|2229.8|2229.5|2228.3|2228|148
1721829350000|2024-07-24 13:55:50|2228.3|2228|2226.5|2226.2|2228.5|2228.2|2226.5|2226.2|368
1721829360000|2024-07-24 13:56:00|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2225.9|2225.6|341
1721829370000|2024-07-24 13:56:10|2226.4|2226.1|2225.9|2225.6|2226.6|2226.3|2225.8|2225.5|169
1721829380000|2024-07-24 13:56:20|2225.7|2225.4|2224.9|2224.6|2225.9|2225.6|2224.8|2224.5|320
1721829390000|2024-07-24 13:56:30|2225.1|2224.8|2226.2|2225.9|2226.4|2226.1|2225|2224.7|343
1721829400000|2024-07-24 13:56:40|2226|2225.7|2225.1|2224.8|2226|2225.7|2225|2224.7|171
1721829410000|2024-07-24 13:56:50|2225.2|2224.9|2226.1|2225.8|2227.4|2227.1|2225|2224.7|438
1721829420000|2024-07-24 13:57:00|2225.8|2225.5|2225.2|2224.9|2226|2225.7|2225.1|2224.8|163
1721829430000|2024-07-24 13:57:10|2225.1|2224.8|2224.6|2224.3|2225.1|2224.8|2224.3|2224|226
1721829440000|2024-07-24 13:57:20|2224.5|2224.2|2224.2|2223.9|2224.7|2224.4|2223.9|2223.6|149
1721829450000|2024-07-24 13:57:30|2224.4|2224.1|2225.1|2224.8|2225.1|2224.8|2224.3|2224|235
1721829460000|2024-07-24 13:57:40|2225.2|2224.9|2225.2|2224.9|2226|2225.7|2224.9|2224.6|221
1721829470000|2024-07-24 13:57:50|2225.3|2225|2225.1|2224.8|2225.4|2225.1|2224.8|2224.5|170
1721829480000|2024-07-24 13:58:00|2225.2|2224.9|2226.8|2226.5|2227.3|2227|2224.4|2224.1|399
1721829490000|2024-07-24 13:58:10|2226.9|2226.6|2227.4|2227.1|2228|2227.7|2226.9|2226.6|234
1721829500000|2024-07-24 13:58:20|2227.3|2227|2228.1|2227.8|2228.4|2228.1|2227.3|2227|223
1721829510000|2024-07-24 13:58:30|2228.2|2227.9|2228.4|2228.1|2228.6|2228.3|2227.9|2227.6|127
1721829520000|2024-07-24 13:58:40|2228.3|2228|2230|2229.7|2230|2229.7|2227.6|2227.3|200
1721829530000|2024-07-24 13:58:50|2230.1|2229.8|2230.2|2229.9|2231|2230.7|2229.8|2229.5|232
1721829540000|2024-07-24 13:59:00|2229.8|2229.5|2227.5|2227.2|2230.6|2230.3|2227.5|2227.2|284
1721829550000|2024-07-24 13:59:10|2227.3|2227|2227.6|2227.3|2227.6|2227.3|2226.3|2226|174
1721829560000|2024-07-24 13:59:20|2227.5|2227.2|2227.7|2227.4|2228|2227.7|2227.1|2226.8|140
1721829570000|2024-07-24 13:59:30|2227.4|2227.1|2228.6|2228.3|2228.9|2228.6|2227|2226.7|409
1721829580000|2024-07-24 13:59:40|2228.4|2228.1|2227.9|2227.6|2228.7|2228.4|2227.4|2227.1|184
1721829590000|2024-07-24 13:59:50|2228|2227.7|2227.5|2227.2|2228.2|2227.9|2227.1|2226.8|125
1721829600000|2024-07-24 14:00:00|2227.4|2227.1|2227.2|2226.9|2227.9|2227.6|2226.6|2226.3|374
1721829610000|2024-07-24 14:00:10|2227.4|2227.1|2229.3|2229|2229.4|2229.1|2227.4|2227.1|198
1721829620000|2024-07-24 14:00:20|2229.4|2229.1|2229|2228.7|2229.4|2229.1|2227.8|2227.5|156
1721829630000|2024-07-24 14:00:30|2229.2|2228.9|2230.2|2229.9|2230.7|2230.4|2229|2228.7|260
1721829640000|2024-07-24 14:00:40|2230|2229.7|2230.8|2230.5|2231.6|2231.3|2229.9|2229.6|243
1721829650000|2024-07-24 14:00:50|2230.5|2230.2|2233.5|2233.2|2234|2233.7|2230.5|2230.2|246
1721829660000|2024-07-24 14:01:00|2233.7|2233.4|2234.8|2234.5|2234.9|2234.6|2233.2|2232.9|251
1721829670000|2024-07-24 14:01:10|2234.7|2234.4|2234.5|2234.2|2235.6|2235.3|2234|2233.7|318
1721829680000|2024-07-24 14:01:20|2234.1|2233.8|2233.4|2233.1|2234.4|2234.1|2232.7|2232.4|183
1721829690000|2024-07-24 14:01:30|2233.6|2233.3|2235.5|2235.2|2236|2235.7|2233.6|2233.3|459
1721829700000|2024-07-24 14:01:40|2235.6|2235.3|2234.8|2234.5|2235.6|2235.3|2234.5|2234.2|103
1721829710000|2024-07-24 14:01:50|2234.7|2234.4|2236.1|2235.8|2236.1|2235.8|2233.6|2233.3|172
1721829720000|2024-07-24 14:02:00|2236.4|2236.1|2237.7|2237.4|2238.4|2238.1|2236.2|2235.9|345
1721829730000|2024-07-24 14:02:10|2238|2237.7|2239.4|2239.1|2239.4|2239.1|2238|2237.7|245
1721829740000|2024-07-24 14:02:20|2239.5|2239.2|2239.1|2238.8|2240.1|2239.8|2238.9|2238.6|256
1721829750000|2024-07-24 14:02:30|2238.9|2238.6|2237.8|2237.5|2239.3|2239|2236.9|2236.6|337
1721829760000|2024-07-24 14:02:40|2238.3|2238|2237.7|2237.4|2238.7|2238.4|2237.3|2237|194
1721829770000|2024-07-24 14:02:50|2237.1|2236.8|2237.2|2236.9|2237.8|2237.5|2236.5|2236.2|125
1721829780000|2024-07-24 14:03:00|2237.4|2237.1|2238.1|2237.8|2238.6|2238.3|2236.9|2236.6|82
1721829790000|2024-07-24 14:03:10|2238.2|2237.9|2237.7|2237.4|2238.3|2238|2237.4|2237.1|105
1721829800000|2024-07-24 14:03:20|2237.3|2237|2237.2|2236.9|2237.3|2237|2236.3|2236|173
1721829810000|2024-07-24 14:03:30|2236.7|2236.4|2237.2|2236.9|2237.5|2237.2|2236.5|2236.2|83
1721829820000|2024-07-24 14:03:40|2237|2236.7|2234.2|2233.9|2237|2236.7|2234.1|2233.8|150
1721829830000|2024-07-24 14:03:50|2234.1|2233.8|2234.5|2234.2|2235|2234.7|2233.9|2233.6|106
1721829840000|2024-07-24 14:04:00|2234.3|2234|2233.4|2233.1|2234.4|2234.1|2232.6|2232.3|309
1721829850000|2024-07-24 14:04:10|2233.3|2233|2232.1|2231.8|2233.4|2233.1|2232.1|2231.8|161
1721829860000|2024-07-24 14:04:20|2231.7|2231.4|2233.4|2233.1|2234.3|2234|2231.7|2231.4|228
1721829870000|2024-07-24 14:04:30|2233.5|2233.2|2232.5|2232.2|2233.9|2233.6|2232.5|2232.2|81
1721829880000|2024-07-24 14:04:40|2232.6|2232.3|2234.3|2234|2234.8|2234.5|2232.4|2232.1|365
1721829890000|2024-07-24 14:04:50|2234.1|2233.8|2233.4|2233.1|2234.1|2233.8|2233.2|2232.9|118
1721829900000|2024-07-24 14:05:00|2233.8|2233.5|2235.8|2235.5|2236|2235.7|2233.3|2233|221
1721829910000|2024-07-24 14:05:10|2235.4|2235.1|2234.7|2234.4|2235.8|2235.5|2234.5|2234.2|278
1721829920000|2024-07-24 14:05:20|2234.6|2234.3|2234.1|2233.8|2234.7|2234.4|2233.9|2233.6|110
1721829930000|2024-07-24 14:05:30|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.4|2233.1|65
1721829940000|2024-07-24 14:05:40|2234.2|2233.9|2234|2233.7|2235.1|2234.8|2233.7|2233.4|184
1721829950000|2024-07-24 14:05:50|2234.4|2234.1|2234|2233.7|2234.7|2234.4|2233.9|2233.6|55
1721829960000|2024-07-24 14:06:00|2233.8|2233.5|2233.1|2232.8|2234|2233.7|2232.7|2232.4|188
1721829970000|2024-07-24 14:06:10|2233|2232.7|2232.5|2232.2|2233.5|2233.2|2232.5|2232.2|153
1721829980000|2024-07-24 14:06:20|2232.4|2232.1|2231.4|2231.1|2232.7|2232.4|2231.3|2231|108
1721829990000|2024-07-24 14:06:30|2231.2|2230.9|2231.3|2231|2231.8|2231.5|2230.6|2230.3|229
1721830000000|2024-07-24 14:06:40|2231.4|2231.1|2230.4|2230.1|2231.5|2231.2|2230.4|2230.1|82
1721830010000|2024-07-24 14:06:50|2230.5|2230.2|2231.2|2230.9|2231.4|2231.1|2230.5|2230.2|103
1721830020000|2024-07-24 14:07:00|2231.1|2230.8|2230.1|2229.8|2231.4|2231.1|2230.1|2229.8|99
1721830030000|2024-07-24 14:07:10|2230.2|2229.9|2229|2228.7|2230.2|2229.9|2229|2228.7|154
1721830040000|2024-07-24 14:07:20|2229.1|2228.8|2229.2|2228.9|2229.7|2229.4|2229|2228.7|130
1721830050000|2024-07-24 14:07:30|2229.1|2228.8|2228.9|2228.6|2229.4|2229.1|2228.6|2228.3|109
1721830060000|2024-07-24 14:07:40|2229|2228.7|2228.6|2228.3|2229.7|2229.4|2228.5|2228.2|91
1721830070000|2024-07-24 14:07:50|2228.8|2228.5|2228.7|2228.4|2228.8|2228.5|2228.5|2228.2|90
1721830080000|2024-07-24 14:08:00|2228.8|2228.5|2228.4|2228.1|2229.3|2229|2228.2|2227.9|253
1721830090000|2024-07-24 14:08:10|2228.6|2228.3|2228.7|2228.4|2229.1|2228.8|2228.4|2228.1|90
1721830100000|2024-07-24 14:08:20|2228.6|2228.3|2228.3|2228|2228.7|2228.4|2228.3|2228|75
1721830110000|2024-07-24 14:08:30|2228.4|2228.1|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|118
1721830120000|2024-07-24 14:08:40|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2227.9|2227.6|160
1721830130000|2024-07-24 14:08:50|2228.2|2227.9|2228.2|2227.9|2228.4|2228.1|2227.4|2227.1|149
1721830140000|2024-07-24 14:09:00|2228.1|2227.8|2227.9|2227.6|2228.2|2227.9|2227.4|2227.1|73
1721830150000|2024-07-24 14:09:10|2227.6|2227.3|2227.8|2227.5|2227.8|2227.5|2227.1|2226.8|81
1721830160000|2024-07-24 14:09:20|2227.6|2227.3|2227.7|2227.4|2227.8|2227.5|2227.2|2226.9|40
1721830170000|2024-07-24 14:09:30|2227.6|2227.3|2227.6|2227.3|2228.1|2227.8|2227.4|2227.1|110
1721830180000|2024-07-24 14:09:40|2227.7|2227.4|2229.2|2228.9|2229.2|2228.9|2227.6|2227.3|92
1721830190000|2024-07-24 14:09:50|2229.5|2229.2|2230.1|2229.8|2230.6|2230.3|2229.5|2229.2|153
1721830200000|2024-07-24 14:10:00|2230.3|2230|2229.2|2228.9|2231.5|2231.2|2229.2|2228.9|278
1721830210000|2024-07-24 14:10:10|2229.4|2229.1|2227.9|2227.6|2229.4|2229.1|2227.9|2227.6|69
1721830220000|2024-07-24 14:10:20|2227.8|2227.5|2227.7|2227.4|2228.2|2227.9|2227.5|2227.2|124
1721830230000|2024-07-24 14:10:30|2227.9|2227.6|2227.7|2227.4|2228.2|2227.9|2227.5|2227.2|133
1721830240000|2024-07-24 14:10:40|2227.6|2227.3|2227.7|2227.4|2228.4|2228.1|2227.6|2227.3|61
1721830250000|2024-07-24 14:10:50|2227.8|2227.5|2227.4|2227.1|2227.8|2227.5|2227.4|2227.1|162
1721830260000|2024-07-24 14:11:00|2227.6|2227.3|2227.9|2227.6|2228|2227.7|2227.3|2227|64
1721830270000|2024-07-24 14:11:10|2228|2227.7|2227.3|2227|2228.1|2227.8|2227.3|2227|60
1721830280000|2024-07-24 14:11:20|2227.4|2227.1|2227.6|2227.3|2227.9|2227.6|2227.3|2227|84
1721830290000|2024-07-24 14:11:30|2227.5|2227.2|2227|2226.7|2228.3|2228|2227|2226.7|209
1721830300000|2024-07-24 14:11:40|2226.7|2226.4|2227.6|2227.3|2228.1|2227.8|2226.7|2226.4|122
1721830310000|2024-07-24 14:11:50|2227.5|2227.2|2227.3|2227|2227.7|2227.4|2226.7|2226.4|81
1721830320000|2024-07-24 14:12:00|2227.2|2226.9|2226.1|2225.8|2227.2|2226.9|2226|2225.7|269
1721830330000|2024-07-24 14:12:10|2226.4|2226.1|2226.7|2226.4|2227|2226.7|2226.2|2225.9|144
1721830340000|2024-07-24 14:12:20|2226.6|2226.3|2226.9|2226.6|2227.8|2227.5|2226.6|2226.3|83
1721830350000|2024-07-24 14:12:30|2226.8|2226.5|2227.2|2226.9|2227.7|2227.4|2226.5|2226.2|435
1721830360000|2024-07-24 14:12:40|2227.3|2227|2226|2225.7|2227.3|2227|2226|2225.7|139
1721830370000|2024-07-24 14:12:50|2225.9|2225.6|2225.8|2225.5|2226.6|2226.3|2225.6|2225.3|170
1721830380000|2024-07-24 14:13:00|2225.7|2225.4|2225.7|2225.4|2226.1|2225.8|2225.3|2225|118
1721830390000|2024-07-24 14:13:10|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.3|2225|88
1721830400000|2024-07-24 14:13:20|2225.6|2225.3|2226|2225.7|2226.1|2225.8|2225.4|2225.1|63
1721830410000|2024-07-24 14:13:30|2226.1|2225.8|2227.3|2227|2227.3|2227|2226|2225.7|116
1721830420000|2024-07-24 14:13:40|2227.2|2226.9|2227.7|2227.4|2228.5|2228.2|2227.1|2226.8|165
1721830430000|2024-07-24 14:13:50|2227.6|2227.3|2227.3|2227|2227.8|2227.5|2227.3|2227|30
1721830440000|2024-07-24 14:14:00|2227.1|2226.8|2229|2228.7|2229.4|2229.1|2226.8|2226.5|127
1721830450000|2024-07-24 14:14:10|2228.9|2228.6|2229.7|2229.4|2230|2229.7|2228.7|2228.4|131
1721830460000|2024-07-24 14:14:20|2229.9|2229.6|2228.4|2228.1|2230|2229.7|2228.2|2227.9|88
1721830470000|2024-07-24 14:14:30|2228.5|2228.2|2229.1|2228.8|2229.2|2228.9|2228.3|2228|34
1721830480000|2024-07-24 14:14:40|2229.2|2228.9|2229.5|2229.2|2229.9|2229.6|2229.2|2228.9|56
1721830490000|2024-07-24 14:14:50|2229.4|2229.1|2228.8|2228.5|2229.8|2229.5|2228.8|2228.5|181
1721830500000|2024-07-24 14:15:00|2228.9|2228.6|2229.2|2228.9|2229.5|2229.2|2228.9|2228.6|68
1721830510000|2024-07-24 14:15:10|2229.1|2228.8|2228.9|2228.6|2229.3|2229|2228.3|2228|209
1721830520000|2024-07-24 14:15:20|2228.8|2228.5|2229|2228.7|2229.3|2229|2228.8|2228.5|68
1721830530000|2024-07-24 14:15:30|2229.1|2228.8|2229|2228.7|2229.2|2228.9|2228.7|2228.4|25
1721830540000|2024-07-24 14:15:40|2228.9|2228.6|2230.3|2230|2230.4|2230.1|2228.9|2228.6|155
1721830550000|2024-07-24 14:15:50|2230.4|2230.1|2231.8|2231.5|2231.9|2231.6|2230.4|2230.1|169
1721830560000|2024-07-24 14:16:00|2231.9|2231.6|2231.5|2231.2|2232.2|2231.9|2230.9|2230.6|220
1721830570000|2024-07-24 14:16:10|2231.4|2231.1|2232.1|2231.8|2232.3|2232|2231.1|2230.8|241
1721830580000|2024-07-24 14:16:20|2232|2231.7|2231.5|2231.2|2232.2|2231.9|2231.5|2231.2|68
1721830590000|2024-07-24 14:16:30|2231.4|2231.1|2230.2|2229.9|2231.4|2231.1|2230|2229.7|94
1721830600000|2024-07-24 14:16:40|2230.1|2229.8|2229.6|2229.3|2230.4|2230.1|2229.5|2229.2|64
1721830610000|2024-07-24 14:16:50|2229.7|2229.4|2229.5|2229.2|2230.1|2229.8|2229.3|2229|72
1721830620000|2024-07-24 14:17:00|2229.6|2229.3|2229.7|2229.4|2230.2|2229.9|2229|2228.7|115
1721830630000|2024-07-24 14:17:10|2229.8|2229.5|2229.3|2229|2230.1|2229.8|2229.3|2229|47
1721830640000|2024-07-24 14:17:20|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2228.1|2227.8|108
1721830650000|2024-07-24 14:17:30|2229.4|2229.1|2228.5|2228.2|2229.8|2229.5|2228.5|2228.2|70
1721830660000|2024-07-24 14:17:40|2228.7|2228.4|2229.2|2228.9|2229.5|2229.2|2228.6|2228.3|35
1721830670000|2024-07-24 14:17:50|2229.5|2229.2|2230|2229.7|2230.4|2230.1|2229.5|2229.2|51
1721830680000|2024-07-24 14:18:00|2229.8|2229.5|2229.6|2229.3|2230.4|2230.1|2229.5|2229.2|56
1721830690000|2024-07-24 14:18:10|2229.8|2229.5|2228.9|2228.6|2230.4|2230.1|2228.9|2228.6|427
1721830700000|2024-07-24 14:18:20|2229|2228.7|2229.3|2229|2229.3|2229|2228.4|2228.1|76
1721830710000|2024-07-24 14:18:30|2228.8|2228.5|2228.9|2228.6|2229|2228.7|2228.3|2228|75
1721830720000|2024-07-24 14:18:40|2228.7|2228.4|2229.2|2228.9|2230.5|2230.2|2228.7|2228.4|170
1721830730000|2024-07-24 14:18:50|2229.4|2229.1|2229.6|2229.3|2229.6|2229.3|2229|2228.7|114
1721830740000|2024-07-24 14:19:00|2229.5|2229.2|2229.6|2229.3|2230.2|2229.9|2229.5|2229.2|28
1721830750000|2024-07-24 14:19:10|2229.8|2229.5|2230.5|2230.2|2230.5|2230.2|2229.8|2229.5|40
1721830760000|2024-07-24 14:19:20|2230.4|2230.1|2229.7|2229.4|2230.5|2230.2|2229.7|2229.4|67
1721830770000|2024-07-24 14:19:30|2229.9|2229.6|2230.3|2230|2230.4|2230.1|2229.6|2229.3|55
1721830780000|2024-07-24 14:19:40|2230.8|2230.5|2231|2230.7|2231.3|2231|2230.7|2230.4|207
1721830790000|2024-07-24 14:19:50|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.2|2229.9|138
1721830800000|2024-07-24 14:20:00|2230.4|2230.1|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|136
1721830810000|2024-07-24 14:20:10|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.2|2229.9|25
1721830820000|2024-07-24 14:20:20|2230.8|2230.5|2229.4|2229.1|2231|2230.7|2228.5|2228.2|196
1721830830000|2024-07-24 14:20:30|2229.5|2229.2|2229.8|2229.5|2230.3|2230|2229.5|2229.2|84
1721830840000|2024-07-24 14:20:40|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.4|2229.1|81
1721830850000|2024-07-24 14:20:50|2230.1|2229.8|2231.3|2231|2231.3|2231|2230.1|2229.8|57
1721830860000|2024-07-24 14:21:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231|2230.7|105
1721830870000|2024-07-24 14:21:10|2231.2|2230.9|2232.6|2232.3|2232.6|2232.3|2231.2|2230.9|119
1721830880000|2024-07-24 14:21:20|2232.5|2232.2|2233.1|2232.8|2233.3|2233|2232.3|2232|84
1721830890000|2024-07-24 14:21:30|2233.2|2232.9|2234|2233.7|2234.3|2234|2233.2|2232.9|125
1721830900000|2024-07-24 14:21:40|2233.9|2233.6|2231.8|2231.5|2234.1|2233.8|2231.6|2231.3|203
1721830910000|2024-07-24 14:21:50|2231.9|2231.6|2233.2|2232.9|2233.2|2232.9|2231.6|2231.3|47
1721830920000|2024-07-24 14:22:00|2233|2232.7|2234.2|2233.9|2234.2|2233.9|2233|2232.7|84
1721830930000|2024-07-24 14:22:10|2234.3|2234|2234.8|2234.5|2235.2|2234.9|2234.3|2234|146
1721830940000|2024-07-24 14:22:20|2234.9|2234.6|2236|2235.7|2236.2|2235.9|2234.8|2234.5|151
1721830950000|2024-07-24 14:22:30|2236.1|2235.8|2234.4|2234.1|2236.2|2235.9|2234.3|2234|173
1721830960000|2024-07-24 14:22:40|2234.6|2234.3|2235.1|2234.8|2235.3|2235|2234.2|2233.9|71
1721830970000|2024-07-24 14:22:50|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2234.8|2234.5|64
1721830980000|2024-07-24 14:23:00|2235|2234.7|2234.6|2234.3|2235.2|2234.9|2234.3|2234|72
1721830990000|2024-07-24 14:23:10|2234.7|2234.4|2235.4|2235.1|2235.4|2235.1|2234.6|2234.3|31
1721831000000|2024-07-24 14:23:20|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2234.6|2234.3|64
1721831010000|2024-07-24 14:23:30|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.3|2235|81
1721831020000|2024-07-24 14:23:40|2236.1|2235.8|2235|2234.7|2236.1|2235.8|2235|2234.7|111
1721831030000|2024-07-24 14:23:50|2235.4|2235.1|2236.2|2235.9|2236.3|2236|2235.3|2235|74
1721831040000|2024-07-24 14:24:00|2236.1|2235.8|2236.1|2235.8|2236.6|2236.3|2235.8|2235.5|65
1721831050000|2024-07-24 14:24:10|2236|2235.7|2235|2234.7|2236|2235.7|2234.7|2234.4|148
1721831060000|2024-07-24 14:24:20|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2233.9|2233.6|78
1721831070000|2024-07-24 14:24:30|2234.4|2234.1|2234|2233.7|2234.5|2234.2|2233.7|2233.4|53
1721831080000|2024-07-24 14:24:40|2234.1|2233.8|2232.9|2232.6|2234.1|2233.8|2232.9|2232.6|196
1721831090000|2024-07-24 14:24:50|2232.8|2232.5|2233.4|2233.1|2233.4|2233.1|2232.6|2232.3|69
1721831100000|2024-07-24 14:25:00|2233.6|2233.3|2234.2|2233.9|2234.5|2234.2|2233.4|2233.1|83
1721831110000|2024-07-24 14:25:10|2234.1|2233.8|2235.7|2235.4|2235.8|2235.5|2233.8|2233.5|64
1721831120000|2024-07-24 14:25:20|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.3|2235|57
1721831130000|2024-07-24 14:25:30|2235.9|2235.6|2236.4|2236.1|2236.6|2236.3|2235.9|2235.6|80
1721831140000|2024-07-24 14:25:40|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.3|2236|58
1721831150000|2024-07-24 14:25:50|2237|2236.7|2237.5|2237.2|2237.6|2237.3|2237|2236.7|99
1721831160000|2024-07-24 14:26:00|2237.4|2237.1|2237.3|2237|2237.8|2237.5|2237.1|2236.8|60
1721831170000|2024-07-24 14:26:10|2237.5|2237.2|2236.6|2236.3|2238.1|2237.8|2236.1|2235.8|153
1721831180000|2024-07-24 14:26:20|2236.5|2236.2|2234.9|2234.6|2236.6|2236.3|2234.9|2234.6|74
1721831190000|2024-07-24 14:26:30|2234.7|2234.4|2235.5|2235.2|2235.6|2235.3|2234.7|2234.4|80
1721831200000|2024-07-24 14:26:40|2235.3|2235|2236|2235.7|2236|2235.7|2234.7|2234.4|108
1721831210000|2024-07-24 14:26:50|2236.4|2236.1|2235.6|2235.3|2236.6|2236.3|2235.6|2235.3|178
1721831220000|2024-07-24 14:27:00|2235.7|2235.4|2236.9|2236.6|2236.9|2236.6|2235.5|2235.2|210
1721831230000|2024-07-24 14:27:10|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.7|2236.4|54
1721831240000|2024-07-24 14:27:20|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.1|2236.8|50
1721831250000|2024-07-24 14:27:30|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|51
1721831260000|2024-07-24 14:27:40|2237.3|2237|2237.5|2237.2|2237.6|2237.3|2236.8|2236.5|64
1721831270000|2024-07-24 14:27:50|2237.4|2237.1|2238.2|2237.9|2238.2|2237.9|2237.4|2237.1|70
1721831280000|2024-07-24 14:28:00|2238|2237.7|2238.6|2238.3|2238.8|2238.5|2238|2237.7|149
1721831290000|2024-07-24 14:28:10|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238|2237.7|120
1721831300000|2024-07-24 14:28:20|2239|2238.7|2238.8|2238.5|2239.3|2239|2238.8|2238.5|112
1721831310000|2024-07-24 14:28:30|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2238.9|2238.6|115
1721831320000|2024-07-24 14:28:40|2239.7|2239.4|2239.2|2238.9|2239.7|2239.4|2238.6|2238.3|96
1721831330000|2024-07-24 14:28:50|2239.3|2239|2239.8|2239.5|2239.9|2239.6|2239.1|2238.8|47
1721831340000|2024-07-24 14:29:00|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.6|2239.3|93
1721831350000|2024-07-24 14:29:10|2240|2239.7|2240.3|2240|2240.8|2240.5|2240|2239.7|105
1721831360000|2024-07-24 14:29:20|2239.8|2239.5|2240.8|2240.5|2241|2240.7|2239.8|2239.5|86
1721831370000|2024-07-24 14:29:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.3|2240|134
1721831380000|2024-07-24 14:29:40|2241|2240.7|2241|2240.7|2241.3|2241|2240.8|2240.5|100
1721831390000|2024-07-24 14:29:50|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|42
1721831400000|2024-07-24 14:30:00|2240.9|2240.6|2239.2|2238.9|2240.9|2240.6|2238.9|2238.6|174
1721831410000|2024-07-24 14:30:10|2239.6|2239.3|2240.4|2240.1|2240.6|2240.3|2239.6|2239.3|99
1721831420000|2024-07-24 14:30:20|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2239.7|2239.4|104
1721831430000|2024-07-24 14:30:30|2240.1|2239.8|2241.1|2240.8|2241.1|2240.8|2240.1|2239.8|64
1721831440000|2024-07-24 14:30:40|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.4|2240.1|61
1721831450000|2024-07-24 14:30:50|2240.9|2240.6|2243|2242.7|2243|2242.7|2240.6|2240.3|237
1721831460000|2024-07-24 14:31:00|2243.1|2242.8|2243.6|2243.3|2244.3|2244|2243.1|2242.8|418
1721831470000|2024-07-24 14:31:10|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2241.9|2241.6|347
1721831480000|2024-07-24 14:31:20|2243.5|2243.2|2244.6|2244.3|2244.6|2244.3|2243.3|2243|295
1721831490000|2024-07-24 14:31:30|2244.7|2244.4|2243.1|2242.8|2244.8|2244.5|2243.1|2242.8|229
1721831500000|2024-07-24 14:31:40|2243.2|2242.9|2244.7|2244.4|2244.7|2244.4|2243|2242.7|108
1721831510000|2024-07-24 14:31:50|2244.6|2244.3|2243.9|2243.6|2244.7|2244.4|2243.4|2243.1|346
1721831520000|2024-07-24 14:32:00|2243.8|2243.5|2243.8|2243.5|2244.7|2244.4|2243.7|2243.4|182
1721831530000|2024-07-24 14:32:10|2244|2243.7|2243.5|2243.2|2244.1|2243.8|2243.1|2242.8|178
1721831540000|2024-07-24 14:32:20|2243.4|2243.1|2244.3|2244|2244.5|2244.2|2243.4|2243.1|189
1721831550000|2024-07-24 14:32:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2243.3|2243|92
1721831560000|2024-07-24 14:32:40|2244.4|2244.1|2244.7|2244.4|2244.9|2244.6|2244.3|2244|73
1721831570000|2024-07-24 14:32:50|2244.8|2244.5|2245.2|2244.9|2245.4|2245.1|2244.8|2244.5|99
1721831580000|2024-07-24 14:33:00|2245.1|2244.8|2245.1|2244.8|2245.4|2245.1|2244.9|2244.6|79
1721831590000|2024-07-24 14:33:10|2245|2244.7|2244.5|2244.2|2245.4|2245.1|2244.4|2244.1|66
1721831600000|2024-07-24 14:33:20|2244.6|2244.3|2244.7|2244.4|2245|2244.7|2244.4|2244.1|40
1721831610000|2024-07-24 14:33:30|2244.6|2244.3|2244.3|2244|2244.9|2244.6|2244.3|2244|55
1721831620000|2024-07-24 14:33:40|2243.9|2243.6|2243.7|2243.4|2244.1|2243.8|2243.3|2243|137
1721831630000|2024-07-24 14:33:50|2243.6|2243.3|2244.5|2244.2|2244.7|2244.4|2243.4|2243.1|175
1721831640000|2024-07-24 14:34:00|2244.3|2244|2243.5|2243.2|2244.6|2244.3|2243.4|2243.1|95
1721831650000|2024-07-24 14:34:10|2243.4|2243.1|2242.2|2241.9|2243.4|2243.1|2242.2|2241.9|107
1721831660000|2024-07-24 14:34:20|2242.3|2242|2241|2240.7|2242.3|2242|2241|2240.7|82
1721831670000|2024-07-24 14:34:30|2241.2|2240.9|2240|2239.7|2241.2|2240.9|2239.9|2239.6|209
1721831680000|2024-07-24 14:34:40|2240.1|2239.8|2239.5|2239.2|2240.4|2240.1|2239.5|2239.2|126
1721831690000|2024-07-24 14:34:50|2239.6|2239.3|2239.3|2239|2239.8|2239.5|2239.3|2239|58
1721831700000|2024-07-24 14:35:00|2239.4|2239.1|2240.1|2239.8|2240.1|2239.8|2238.4|2238.1|156
1721831710000|2024-07-24 14:35:10|2240|2239.7|2240.1|2239.8|2240.6|2240.3|2239.7|2239.4|125
1721831720000|2024-07-24 14:35:20|2240|2239.7|2241.4|2241.1|2241.6|2241.3|2240|2239.7|93
1721831730000|2024-07-24 14:35:30|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|53
1721831740000|2024-07-24 14:35:40|2241.4|2241.1|2242|2241.7|2242.6|2242.3|2241.4|2241.1|45
1721831750000|2024-07-24 14:35:50|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|40
1721831760000|2024-07-24 14:36:00|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|58
1721831770000|2024-07-24 14:36:10|2241.1|2240.8|2242|2241.7|2242.1|2241.8|2241.1|2240.8|35
1721831780000|2024-07-24 14:36:20|2241.9|2241.6|2242.7|2242.4|2242.8|2242.5|2241.4|2241.1|38
1721831790000|2024-07-24 14:36:30|2242.6|2242.3|2242.1|2241.8|2242.8|2242.5|2242.1|2241.8|176
1721831800000|2024-07-24 14:36:40|2242.2|2241.9|2242.4|2242.1|2242.9|2242.6|2242|2241.7|26
1721831810000|2024-07-24 14:36:50|2242.3|2242|2242|2241.7|2242.9|2242.6|2241.9|2241.6|36
1721831820000|2024-07-24 14:37:00|2242.2|2241.9|2241.1|2240.8|2242.2|2241.9|2240.9|2240.6|46
1721831830000|2024-07-24 14:37:10|2241.2|2240.9|2241.5|2241.2|2242|2241.7|2241.1|2240.8|50
1721831840000|2024-07-24 14:37:20|2241.6|2241.3|2241.7|2241.4|2241.9|2241.6|2240.9|2240.6|86
1721831850000|2024-07-24 14:37:30|2241.6|2241.3|2241.5|2241.2|2242.6|2242.3|2241.5|2241.2|87
1721831860000|2024-07-24 14:37:40|2241.8|2241.5|2242.2|2241.9|2243.2|2242.9|2241.7|2241.4|61
1721831870000|2024-07-24 14:37:50|2242.1|2241.8|2241.7|2241.4|2242.5|2242.2|2241.7|2241.4|157
1721831880000|2024-07-24 14:38:00|2241.6|2241.3|2241.1|2240.8|2241.8|2241.5|2240.5|2240.2|92
1721831890000|2024-07-24 14:38:10|2241.2|2240.9|2240.9|2240.6|2241.5|2241.2|2240.8|2240.5|35
1721831900000|2024-07-24 14:38:20|2241.2|2240.9|2240.6|2240.3|2241.3|2241|2240.1|2239.8|104
1721831910000|2024-07-24 14:38:30|2240.5|2240.2|2239.9|2239.6|2240.6|2240.3|2239.8|2239.5|54
1721831920000|2024-07-24 14:38:40|2239.8|2239.5|2239.7|2239.4|2240.1|2239.8|2239.1|2238.8|329
1721831930000|2024-07-24 14:38:50|2240|2239.7|2238.9|2238.6|2240.3|2240|2238.9|2238.6|144
1721831940000|2024-07-24 14:39:00|2238.8|2238.5|2237.8|2237.5|2239|2238.7|2237.7|2237.4|135
1721831950000|2024-07-24 14:39:10|2237.6|2237.3|2237.6|2237.3|2238.1|2237.8|2237|2236.7|204
1721831960000|2024-07-24 14:39:20|2238|2237.7|2238.9|2238.6|2238.9|2238.6|2237.5|2237.2|178
1721831970000|2024-07-24 14:39:30|2238.8|2238.5|2238.7|2238.4|2239.3|2239|2238.1|2237.8|118
1721831980000|2024-07-24 14:39:40|2239|2238.7|2238.7|2238.4|2239|2238.7|2238.4|2238.1|54
1721831990000|2024-07-24 14:39:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|87
1721832000000|2024-07-24 14:40:00|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2237.9|2237.6|84
1721832010000|2024-07-24 14:40:10|2238.3|2238|2238.3|2238|2239|2238.7|2238.1|2237.8|39
1721832020000|2024-07-24 14:40:20|2238.2|2237.9|2238.5|2238.2|2238.7|2238.4|2238.2|2237.9|28
1721832030000|2024-07-24 14:40:30|2238.4|2238.1|2238.4|2238.1|2239.5|2239.2|2238|2237.7|80
1721832040000|2024-07-24 14:40:40|2238.5|2238.2|2237.9|2237.6|2238.8|2238.5|2237.8|2237.5|37
1721832050000|2024-07-24 14:40:50|2237.8|2237.5|2237|2236.7|2238.6|2238.3|2237|2236.7|69
1721832060000|2024-07-24 14:41:00|2236.8|2236.5|2237.3|2237|2237.4|2237.1|2236.6|2236.3|54
1721832070000|2024-07-24 14:41:10|2237.2|2236.9|2237.6|2237.3|2238|2237.7|2237.1|2236.8|63
1721832080000|2024-07-24 14:41:20|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.4|2237.1|29
1721832090000|2024-07-24 14:41:30|2237.8|2237.5|2238.9|2238.6|2239|2238.7|2237.8|2237.5|44
1721832100000|2024-07-24 14:41:40|2239|2238.7|2239.8|2239.5|2239.8|2239.5|2239|2238.7|70
1721832110000|2024-07-24 14:41:50|2239.7|2239.4|2240.5|2240.2|2240.6|2240.3|2239.6|2239.3|57
1721832120000|2024-07-24 14:42:00|2240.7|2240.4|2241.1|2240.8|2241.2|2240.9|2240.3|2240|58
1721832130000|2024-07-24 14:42:10|2240.9|2240.6|2241.7|2241.4|2241.7|2241.4|2240.9|2240.6|45
1721832140000|2024-07-24 14:42:20|2241.6|2241.3|2240.8|2240.5|2241.7|2241.4|2240.5|2240.2|82
1721832150000|2024-07-24 14:42:30|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2239.5|2239.2|59
1721832160000|2024-07-24 14:42:40|2240.3|2240|2239.9|2239.6|2240.5|2240.2|2239.6|2239.3|25
1721832170000|2024-07-24 14:42:50|2239.8|2239.5|2240|2239.7|2240.6|2240.3|2239.8|2239.5|31
1721832180000|2024-07-24 14:43:00|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2239.6|2239.3|47
1721832190000|2024-07-24 14:43:10|2240.1|2239.8|2241|2240.7|2241|2240.7|2239.6|2239.3|37
1721832200000|2024-07-24 14:43:20|2240.9|2240.6|2241|2240.7|2241.1|2240.8|2240.4|2240.1|35
1721832210000|2024-07-24 14:43:30|2240.9|2240.6|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|62
1721832220000|2024-07-24 14:43:40|2240.3|2240|2240.1|2239.8|2240.4|2240.1|2239.9|2239.6|103
1721832230000|2024-07-24 14:43:50|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.3|2239|35
1721832240000|2024-07-24 14:44:00|2239.5|2239.2|2240.9|2240.6|2240.9|2240.6|2239.5|2239.2|27
1721832250000|2024-07-24 14:44:10|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.4|2240.1|64
1721832260000|2024-07-24 14:44:20|2241.1|2240.8|2240.2|2239.9|2241.1|2240.8|2240|2239.7|41
1721832270000|2024-07-24 14:44:30|2240.1|2239.8|2241|2240.7|2241|2240.7|2240.1|2239.8|16
1721832280000|2024-07-24 14:44:40|2241.1|2240.8|2241.1|2240.8|2241.4|2241.1|2240.3|2240|182
1721832290000|2024-07-24 14:44:50|2241|2240.7|2240.7|2240.4|2241.2|2240.9|2240.6|2240.3|190
1721832300000|2024-07-24 14:45:00|2240.8|2240.5|2241.2|2240.9|2241.6|2241.3|2240.7|2240.4|258
1721832310000|2024-07-24 14:45:10|2241.1|2240.8|2240.5|2240.2|2241.1|2240.8|2239.7|2239.4|47
1721832320000|2024-07-24 14:45:20|2240.3|2240|2240.2|2239.9|2241|2240.7|2240.2|2239.9|35
1721832330000|2024-07-24 14:45:30|2240.3|2240|2239.9|2239.6|2240.5|2240.2|2239.6|2239.3|35
1721832340000|2024-07-24 14:45:40|2240.2|2239.9|2239.5|2239.2|2240.2|2239.9|2239.4|2239.1|30
1721832350000|2024-07-24 14:45:50|2239.4|2239.1|2238.8|2238.5|2239.5|2239.2|2238.7|2238.4|32
1721832360000|2024-07-24 14:46:00|2238.9|2238.6|2238.7|2238.4|2239.6|2239.3|2238|2237.7|121
1721832370000|2024-07-24 14:46:10|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.2|2237.9|24
1721832380000|2024-07-24 14:46:20|2238.4|2238.1|2238.2|2237.9|2238.7|2238.4|2238|2237.7|27
1721832390000|2024-07-24 14:46:30|2238.1|2237.8|2238.3|2238|2238.4|2238.1|2237.8|2237.5|43
1721832400000|2024-07-24 14:46:40|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238.2|2237.9|29
1721832410000|2024-07-24 14:46:50|2238.8|2238.5|2240.1|2239.8|2240.3|2240|2238.8|2238.5|96
1721832420000|2024-07-24 14:47:00|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2239.9|2239.6|42
1721832430000|2024-07-24 14:47:10|2240.8|2240.5|2240.5|2240.2|2241.1|2240.8|2240.4|2240.1|61
1721832440000|2024-07-24 14:47:20|2240.4|2240.1|2241.6|2241.3|2241.7|2241.4|2240.4|2240.1|58
1721832450000|2024-07-24 14:47:30|2241.5|2241.2|2241.7|2241.4|2242|2241.7|2241.5|2241.2|96
1721832460000|2024-07-24 14:47:40|2241.8|2241.5|2242.8|2242.5|2242.8|2242.5|2241.6|2241.3|72
1721832470000|2024-07-24 14:47:50|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.1|2241.8|124
1721832480000|2024-07-24 14:48:00|2242.8|2242.5|2242.4|2242.1|2243|2242.7|2242.2|2241.9|42
1721832490000|2024-07-24 14:48:10|2242.6|2242.3|2241.9|2241.6|2242.6|2242.3|2241.5|2241.2|56
1721832500000|2024-07-24 14:48:20|2241.8|2241.5|2241.9|2241.6|2242.8|2242.5|2241.8|2241.5|103
1721832510000|2024-07-24 14:48:30|2242|2241.7|2242.3|2242|2242.6|2242.3|2241.6|2241.3|56
1721832520000|2024-07-24 14:48:40|2242.1|2241.8|2240.8|2240.5|2242.2|2241.9|2240.5|2240.2|111
1721832530000|2024-07-24 14:48:50|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.3|2240|94
1721832540000|2024-07-24 14:49:00|2240.5|2240.2|2241.1|2240.8|2241.1|2240.8|2240|2239.7|51
1721832550000|2024-07-24 14:49:10|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2240.8|2240.5|35
1721832560000|2024-07-24 14:49:20|2241.3|2241|2241.9|2241.6|2242.3|2242|2241.3|2241|32
1721832570000|2024-07-24 14:49:30|2242|2241.7|2242.8|2242.5|2242.8|2242.5|2242|2241.7|57
1721832580000|2024-07-24 14:49:40|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.3|2242|56
1721832590000|2024-07-24 14:49:50|2243|2242.7|2243.6|2243.3|2243.6|2243.3|2242.6|2242.3|58
1721832600000|2024-07-24 14:50:00|2243.4|2243.1|2243.1|2242.8|2243.8|2243.5|2243.1|2242.8|143
1721832610000|2024-07-24 14:50:10|2243.4|2243.1|2242.6|2242.3|2243.4|2243.1|2242.1|2241.8|62
1721832620000|2024-07-24 14:50:20|2242.5|2242.2|2243.6|2243.3|2243.7|2243.4|2242.4|2242.1|25
1721832630000|2024-07-24 14:50:30|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2243|2242.7|35
1721832640000|2024-07-24 14:50:40|2243|2242.7|2243.1|2242.8|2243.5|2243.2|2242.9|2242.6|40
1721832650000|2024-07-24 14:50:50|2243.2|2242.9|2243.9|2243.6|2244|2243.7|2243.2|2242.9|35
1721832660000|2024-07-24 14:51:00|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.7|2243.4|82
1721832670000|2024-07-24 14:51:10|2244.5|2244.2|2245.8|2245.5|2245.8|2245.5|2244.4|2244.1|327
1721832680000|2024-07-24 14:51:20|2245.9|2245.6|2246.7|2246.4|2246.7|2246.4|2245.7|2245.4|101
1721832690000|2024-07-24 14:51:30|2246.8|2246.5|2246.9|2246.6|2247.3|2247|2246.8|2246.5|129
1721832700000|2024-07-24 14:51:40|2246.7|2246.4|2245.2|2244.9|2246.7|2246.4|2245|2244.7|136
1721832710000|2024-07-24 14:51:50|2245.1|2244.8|2246.2|2245.9|2246.6|2246.3|2245.1|2244.8|90
1721832720000|2024-07-24 14:52:00|2245.8|2245.5|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|44
1721832730000|2024-07-24 14:52:10|2246.6|2246.3|2246.8|2246.5|2247.2|2246.9|2246.6|2246.3|85
1721832740000|2024-07-24 14:52:20|2247.1|2246.8|2247.5|2247.2|2247.7|2247.4|2246.9|2246.6|76
1721832750000|2024-07-24 14:52:30|2247.7|2247.4|2247.3|2247|2247.9|2247.6|2246.8|2246.5|60
1721832760000|2024-07-24 14:52:40|2247.4|2247.1|2245.7|2245.4|2247.4|2247.1|2245.5|2245.2|102
1721832770000|2024-07-24 14:52:50|2245.6|2245.3|2246|2245.7|2246.2|2245.9|2245.3|2245|79
1721832780000|2024-07-24 14:53:00|2245.7|2245.4|2245.7|2245.4|2247|2246.7|2245.5|2245.2|137
1721832790000|2024-07-24 14:53:10|2246.1|2245.8|2246.1|2245.8|2246.5|2246.2|2245.6|2245.3|57
1721832800000|2024-07-24 14:53:20|2246|2245.7|2245.9|2245.6|2246.4|2246.1|2245.7|2245.4|68
1721832810000|2024-07-24 14:53:30|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.4|2245.1|38
1721832820000|2024-07-24 14:53:40|2246.3|2246|2246.4|2246.1|2246.9|2246.6|2246.3|2246|57
1721832830000|2024-07-24 14:53:50|2246.1|2245.8|2245.8|2245.5|2246.4|2246.1|2245.8|2245.5|47
1721832840000|2024-07-24 14:54:00|2245.7|2245.4|2244.6|2244.3|2245.7|2245.4|2244.5|2244.2|106
1721832850000|2024-07-24 14:54:10|2244.2|2243.9|2243.1|2242.8|2244.4|2244.1|2243.1|2242.8|144
1721832860000|2024-07-24 14:54:20|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.4|2242.1|76
1721832870000|2024-07-24 14:54:30|2242.4|2242.1|2243|2242.7|2243|2242.7|2242.4|2242.1|53
1721832880000|2024-07-24 14:54:40|2242.6|2242.3|2242.7|2242.4|2243.2|2242.9|2242.6|2242.3|160
1721832890000|2024-07-24 14:54:50|2242.6|2242.3|2243|2242.7|2243.2|2242.9|2242.4|2242.1|56
1721832900000|2024-07-24 14:55:00|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2242.7|2242.4|188
1721832910000|2024-07-24 14:55:10|2243.4|2243.1|2245.1|2244.8|2245.2|2244.9|2243.3|2243|86
1721832920000|2024-07-24 14:55:20|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2244.4|2244.1|57
1721832930000|2024-07-24 14:55:30|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.1|2242.8|62
1721832940000|2024-07-24 14:55:40|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2242.3|2242|434
1721832950000|2024-07-24 14:55:50|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2242.9|2242.6|61
1721832960000|2024-07-24 14:56:00|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.1|2242.8|62
1721832970000|2024-07-24 14:56:10|2244.1|2243.8|2245|2244.7|2245.1|2244.8|2244|2243.7|96
1721832980000|2024-07-24 14:56:20|2244.9|2244.6|2244.5|2244.2|2245.8|2245.5|2244.4|2244.1|139
1721832990000|2024-07-24 14:56:30|2244.9|2244.6|2245.6|2245.3|2245.8|2245.5|2244.9|2244.6|175
1721833000000|2024-07-24 14:56:40|2245.9|2245.6|2244.9|2244.6|2245.9|2245.6|2244.8|2244.5|52
1721833010000|2024-07-24 14:56:50|2244.8|2244.5|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|58
1721833020000|2024-07-24 14:57:00|2244.7|2244.4|2244.2|2243.9|2244.7|2244.4|2244|2243.7|51
1721833030000|2024-07-24 14:57:10|2244.8|2244.5|2245.1|2244.8|2245.5|2245.2|2244.8|2244.5|121
1721833040000|2024-07-24 14:57:20|2244.9|2244.6|2244.1|2243.8|2245|2244.7|2243.9|2243.6|97
1721833050000|2024-07-24 14:57:30|2244|2243.7|2243.3|2243|2244.4|2244.1|2243.2|2242.9|31
1721833060000|2024-07-24 14:57:40|2243.4|2243.1|2242.5|2242.2|2243.7|2243.4|2242.5|2242.2|80
1721833070000|2024-07-24 14:57:50|2242.4|2242.1|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|123
1721833080000|2024-07-24 14:58:00|2241.8|2241.5|2241|2240.7|2241.8|2241.5|2241|2240.7|99
1721833090000|2024-07-24 14:58:10|2240.9|2240.6|2241.3|2241|2241.7|2241.4|2240.8|2240.5|72
1721833100000|2024-07-24 14:58:20|2241|2240.7|2240.6|2240.3|2241.1|2240.8|2240.2|2239.9|82
1721833110000|2024-07-24 14:58:30|2240.4|2240.1|2240.6|2240.3|2241|2240.7|2240.4|2240.1|33
1721833120000|2024-07-24 14:58:40|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|27
1721833130000|2024-07-24 14:58:50|2240.3|2240|2239.8|2239.5|2240.4|2240.1|2239.2|2238.9|54
1721833140000|2024-07-24 14:59:00|2239.7|2239.4|2239.4|2239.1|2239.8|2239.5|2239.2|2238.9|63
1721833150000|2024-07-24 14:59:10|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.5|2239.2|41
1721833160000|2024-07-24 14:59:20|2239.8|2239.5|2240.9|2240.6|2241.6|2241.3|2239.7|2239.4|140
1721833170000|2024-07-24 14:59:30|2241|2240.7|2241.4|2241.1|2241.4|2241.1|2240.8|2240.5|207
1721833180000|2024-07-24 14:59:40|2241.3|2241|2240.3|2240|2241.4|2241.1|2240.3|2240|93
1721833190000|2024-07-24 14:59:50|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2239.9|2239.6|14
1721833200000|2024-07-24 15:00:00|2240.4|2240.1|2239.1|2238.8|2240.7|2240.4|2238.9|2238.6|334
1721833210000|2024-07-24 15:00:10|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.1|2237.8|69
1721833220000|2024-07-24 15:00:20|2238.8|2238.5|2238.3|2238|2239.1|2238.8|2237.8|2237.5|150
1721833230000|2024-07-24 15:00:30|2238.4|2238.1|2237.3|2237|2238.4|2238.1|2237.1|2236.8|65
1721833240000|2024-07-24 15:00:40|2237.4|2237.1|2238.4|2238.1|2238.4|2238.1|2237.2|2236.9|75
1721833250000|2024-07-24 15:00:50|2238.5|2238.2|2237.5|2237.2|2238.5|2238.2|2236.9|2236.6|147
1721833260000|2024-07-24 15:01:00|2237.6|2237.3|2238.7|2238.4|2238.9|2238.6|2237.6|2237.3|152
1721833270000|2024-07-24 15:01:10|2238.6|2238.3|2239.6|2239.3|2240|2239.7|2238.6|2238.3|75
1721833280000|2024-07-24 15:01:20|2239.5|2239.2|2240.3|2240|2240.5|2240.2|2239.5|2239.2|249
1721833290000|2024-07-24 15:01:30|2240.2|2239.9|2241.8|2241.5|2241.9|2241.6|2240.2|2239.9|279
1721833300000|2024-07-24 15:01:40|2241.7|2241.4|2241.1|2240.8|2241.8|2241.5|2240.9|2240.6|96
1721833310000|2024-07-24 15:01:50|2241|2240.7|2240.4|2240.1|2241.3|2241|2240.4|2240.1|48
1721833320000|2024-07-24 15:02:00|2240.8|2240.5|2241.6|2241.3|2241.7|2241.4|2240.3|2240|88
1721833330000|2024-07-24 15:02:10|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.1|2240.8|40
1721833340000|2024-07-24 15:02:20|2241.3|2241|2240.2|2239.9|2241.3|2241|2239.2|2238.9|70
1721833350000|2024-07-24 15:02:30|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2240|2239.7|26
1721833360000|2024-07-24 15:02:40|2240.3|2240|2239.6|2239.3|2240.4|2240.1|2239.4|2239.1|24
1721833370000|2024-07-24 15:02:50|2239.7|2239.4|2239.8|2239.5|2240|2239.7|2239.5|2239.2|17
1721833380000|2024-07-24 15:03:00|2239.7|2239.4|2238.8|2238.5|2239.8|2239.5|2238.8|2238.5|23
1721833390000|2024-07-24 15:03:10|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2237.9|2237.6|51
1721833400000|2024-07-24 15:03:20|2238.2|2237.9|2237.8|2237.5|2238.2|2237.9|2237.4|2237.1|28
1721833410000|2024-07-24 15:03:30|2237.7|2237.4|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|35
1721833420000|2024-07-24 15:03:40|2237.9|2237.6|2238.1|2237.8|2238.9|2238.6|2237.9|2237.6|80
1721833430000|2024-07-24 15:03:50|2238|2237.7|2238|2237.7|2238.6|2238.3|2237.7|2237.4|46
1721833440000|2024-07-24 15:04:00|2237.8|2237.5|2238.1|2237.8|2238.5|2238.2|2237.8|2237.5|47
1721833450000|2024-07-24 15:04:10|2238|2237.7|2238.5|2238.2|2238.6|2238.3|2237.8|2237.5|33
1721833460000|2024-07-24 15:04:20|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|27
1721833470000|2024-07-24 15:04:30|2238.5|2238.2|2238.8|2238.5|2239|2238.7|2238.4|2238.1|85
1721833480000|2024-07-24 15:04:40|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238|2237.7|30
1721833490000|2024-07-24 15:04:50|2238.4|2238.1|2237.6|2237.3|2238.4|2238.1|2237.4|2237.1|68
1721833500000|2024-07-24 15:05:00|2237.5|2237.2|2235.8|2235.5|2237.5|2237.2|2235.7|2235.4|130
1721833510000|2024-07-24 15:05:10|2235.7|2235.4|2235.5|2235.2|2236.2|2235.9|2235.3|2235|131
1721833520000|2024-07-24 15:05:20|2235.3|2235|2234.9|2234.6|2235.4|2235.1|2234.3|2234|303
1721833530000|2024-07-24 15:05:30|2234.7|2234.4|2234.6|2234.3|2235|2234.7|2234.2|2233.9|129
1721833540000|2024-07-24 15:05:40|2234.7|2234.4|2235|2234.7|2235.3|2235|2234.7|2234.4|101
1721833550000|2024-07-24 15:05:50|2234.9|2234.6|2234.5|2234.2|2235.1|2234.8|2233.9|2233.6|80
1721833560000|2024-07-24 15:06:00|2234.2|2233.9|2235|2234.7|2235|2234.7|2234.2|2233.9|66
1721833570000|2024-07-24 15:06:10|2235.1|2234.8|2233.7|2233.4|2235.1|2234.8|2233.7|2233.4|77
1721833580000|2024-07-24 15:06:20|2233.9|2233.6|2234.7|2234.4|2234.7|2234.4|2233.7|2233.4|62
1721833590000|2024-07-24 15:06:30|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2233.9|2233.6|30
1721833600000|2024-07-24 15:06:40|2234.5|2234.2|2235.2|2234.9|2235.5|2235.2|2234.5|2234.2|62
1721833610000|2024-07-24 15:06:50|2235.1|2234.8|2234.7|2234.4|2235.4|2235.1|2234.5|2234.2|38
1721833620000|2024-07-24 15:07:00|2234.9|2234.6|2234.7|2234.4|2235.3|2235|2234.7|2234.4|53
1721833630000|2024-07-24 15:07:10|2234.6|2234.3|2233.8|2233.5|2234.7|2234.4|2233.8|2233.5|95
1721833640000|2024-07-24 15:07:20|2233.7|2233.4|2234.3|2234|2234.6|2234.3|2233.5|2233.2|100
1721833650000|2024-07-24 15:07:30|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.8|2233.5|29
1721833660000|2024-07-24 15:07:40|2233.8|2233.5|2234.2|2233.9|2234.3|2234|2233.8|2233.5|26
1721833670000|2024-07-24 15:07:50|2234.3|2234|2234|2233.7|2234.5|2234.2|2234|2233.7|36
1721833680000|2024-07-24 15:08:00|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|26
1721833690000|2024-07-24 15:08:10|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.4|2233.1|64
1721833700000|2024-07-24 15:08:20|2234.1|2233.8|2234|2233.7|2234.4|2234.1|2234|2233.7|55
1721833710000|2024-07-24 15:08:30|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.3|2233|83
1721833720000|2024-07-24 15:08:40|2233.9|2233.6|2234.2|2233.9|2234.7|2234.4|2233.9|2233.6|40
1721833730000|2024-07-24 15:08:50|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2233.9|2233.6|26
1721833740000|2024-07-24 15:09:00|2234.2|2233.9|2234.3|2234|2234.5|2234.2|2233.9|2233.6|37
1721833750000|2024-07-24 15:09:10|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.5|2233.2|33
1721833760000|2024-07-24 15:09:20|2234|2233.7|2234.3|2234|2234.5|2234.2|2234|2233.7|15
1721833770000|2024-07-24 15:09:30|2234.2|2233.9|2235.4|2235.1|2235.8|2235.5|2234.1|2233.8|290
1721833780000|2024-07-24 15:09:40|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|57
1721833790000|2024-07-24 15:09:50|2235.7|2235.4|2236.4|2236.1|2236.6|2236.3|2235.7|2235.4|138
1721833800000|2024-07-24 15:10:00|2236.2|2235.9|2236.9|2236.6|2236.9|2236.6|2236.1|2235.8|62
1721833810000|2024-07-24 15:10:10|2237|2236.7|2236.4|2236.1|2237.1|2236.8|2236|2235.7|103
1721833820000|2024-07-24 15:10:20|2236.1|2235.8|2234.7|2234.4|2236.1|2235.8|2234.7|2234.4|66
1721833830000|2024-07-24 15:10:30|2234.6|2234.3|2235.2|2234.9|2235.3|2235|2234.6|2234.3|34
1721833840000|2024-07-24 15:10:40|2235.1|2234.8|2236.1|2235.8|2236.1|2235.8|2234.9|2234.6|75
1721833850000|2024-07-24 15:10:50|2235.8|2235.5|2236|2235.7|2236.1|2235.8|2235.8|2235.5|20
1721833860000|2024-07-24 15:11:00|2236.1|2235.8|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|39
1721833870000|2024-07-24 15:11:10|2235.8|2235.5|2235.8|2235.5|2236.3|2236|2235.7|2235.4|27
1721833880000|2024-07-24 15:11:20|2235.9|2235.6|2235.4|2235.1|2236|2235.7|2235.3|2235|15
1721833890000|2024-07-24 15:11:30|2235.3|2235|2234.8|2234.5|2235.4|2235.1|2234.8|2234.5|23
1721833900000|2024-07-24 15:11:40|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.4|2234.1|31
1721833910000|2024-07-24 15:11:50|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|4
1721833920000|2024-07-24 15:12:00|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|12
1721833930000|2024-07-24 15:12:10|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.7|2234.4|23
1721833940000|2024-07-24 15:12:20|2234.6|2234.3|2234.2|2233.9|2234.7|2234.4|2234.2|2233.9|34
1721833950000|2024-07-24 15:12:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2233.8|2233.5|30
1721833960000|2024-07-24 15:12:40|2234.2|2233.9|2233.9|2233.6|2234.2|2233.9|2233.7|2233.4|13
1721833970000|2024-07-24 15:12:50|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|13
1721833980000|2024-07-24 15:13:00|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.6|2233.3|21
1721833990000|2024-07-24 15:13:10|2234|2233.7|2234.3|2234|2234.4|2234.1|2233.8|2233.5|74
1721834000000|2024-07-24 15:13:20|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|33
1721834010000|2024-07-24 15:13:30|2234.3|2234|2234|2233.7|2234.7|2234.4|2234|2233.7|40
1721834020000|2024-07-24 15:13:40|2234.1|2233.8|2234.3|2234|2234.7|2234.4|2234.1|2233.8|80
1721834030000|2024-07-24 15:13:50|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2234.2|2233.9|31
1721834040000|2024-07-24 15:14:00|2234.7|2234.4|2234.5|2234.2|2235.1|2234.8|2234.5|2234.2|46
1721834050000|2024-07-24 15:14:10|2234.7|2234.4|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|30
1721834060000|2024-07-24 15:14:20|2235|2234.7|2236|2235.7|2236|2235.7|2235|2234.7|44
1721834070000|2024-07-24 15:14:30|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2235.8|2235.5|51
1721834080000|2024-07-24 15:14:40|2236.6|2236.3|2236.7|2236.4|2236.9|2236.6|2236.4|2236.1|49
1721834090000|2024-07-24 15:14:50|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.4|2236.1|55
1721834100000|2024-07-24 15:15:00|2236.9|2236.6|2237|2236.7|2237.1|2236.8|2236|2235.7|70
1721834110000|2024-07-24 15:15:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.6|2236.3|21
1721834120000|2024-07-24 15:15:20|2236.7|2236.4|2237.9|2237.6|2237.9|2237.6|2236.7|2236.4|72
1721834130000|2024-07-24 15:15:30|2237.8|2237.5|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|92
1721834140000|2024-07-24 15:15:40|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2238.2|2237.9|160
1721834150000|2024-07-24 15:15:50|2238.6|2238.3|2239|2238.7|2239.1|2238.8|2238.6|2238.3|61
1721834160000|2024-07-24 15:16:00|2239.1|2238.8|2238.3|2238|2239.1|2238.8|2238.3|2238|109
1721834170000|2024-07-24 15:16:10|2238.4|2238.1|2239.3|2239|2239.3|2239|2238.4|2238.1|60
1721834180000|2024-07-24 15:16:20|2239.2|2238.9|2238.3|2238|2239.2|2238.9|2238|2237.7|38
1721834190000|2024-07-24 15:16:30|2238.2|2237.9|2237.5|2237.2|2238.2|2237.9|2237.5|2237.2|35
1721834200000|2024-07-24 15:16:40|2237.4|2237.1|2236.3|2236|2237.4|2237.1|2236.3|2236|109
1721834210000|2024-07-24 15:16:50|2236.4|2236.1|2235.7|2235.4|2236.4|2236.1|2235.5|2235.2|111
1721834220000|2024-07-24 15:17:00|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|46
1721834230000|2024-07-24 15:17:10|2235.2|2234.9|2234.2|2233.9|2235.2|2234.9|2234.1|2233.8|117
1721834240000|2024-07-24 15:17:20|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|108
1721834250000|2024-07-24 15:17:30|2233.8|2233.5|2233.6|2233.3|2234.3|2234|2233.5|2233.2|171
1721834260000|2024-07-24 15:17:40|2233.7|2233.4|2234.2|2233.9|2234.3|2234|2233.7|2233.4|83
1721834270000|2024-07-24 15:17:50|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|32
1721834280000|2024-07-24 15:18:00|2234.1|2233.8|2234.8|2234.5|2235|2234.7|2233.8|2233.5|81
1721834290000|2024-07-24 15:18:10|2234.9|2234.6|2234.7|2234.4|2235.2|2234.9|2234.6|2234.3|50
1721834300000|2024-07-24 15:18:20|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|26
1721834310000|2024-07-24 15:18:30|2234.3|2234|2233.7|2233.4|2234.5|2234.2|2233.7|2233.4|41
1721834320000|2024-07-24 15:18:40|2233.8|2233.5|2234.2|2233.9|2234.4|2234.1|2233.7|2233.4|43
1721834330000|2024-07-24 15:18:50|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|30
1721834340000|2024-07-24 15:19:00|2234|2233.7|2234.2|2233.9|2234.6|2234.3|2234|2233.7|31
1721834350000|2024-07-24 15:19:10|2234.3|2234|2234.4|2234.1|2234.7|2234.4|2234.2|2233.9|39
1721834360000|2024-07-24 15:19:20|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234|2233.7|14
1721834370000|2024-07-24 15:19:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|16
1721834380000|2024-07-24 15:19:40|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2233.9|2233.6|15
1721834390000|2024-07-24 15:19:50|2233.7|2233.4|2233.6|2233.3|2233.9|2233.6|2233.6|2233.3|34
1721834400000|2024-07-24 15:20:00|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.5|2233.2|39
1721834410000|2024-07-24 15:20:10|2234.2|2233.9|2233.6|2233.3|2234.2|2233.9|2233.5|2233.2|10
1721834420000|2024-07-24 15:20:20|2233.7|2233.4|2233.6|2233.3|2234.3|2234|2233.5|2233.2|75
1721834430000|2024-07-24 15:20:30|2233.8|2233.5|2233|2232.7|2233.8|2233.5|2233|2232.7|130
1721834440000|2024-07-24 15:20:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2232.9|2232.6|125
1721834450000|2024-07-24 15:20:50|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.9|2232.6|63
1721834460000|2024-07-24 15:21:00|2232.9|2232.6|2232.3|2232|2233|2232.7|2232.2|2231.9|55
1721834470000|2024-07-24 15:21:10|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|57
1721834480000|2024-07-24 15:21:20|2232.8|2232.5|2232.4|2232.1|2233.3|2233|2232.3|2232|44
1721834490000|2024-07-24 15:21:30|2232.5|2232.2|2232.8|2232.5|2233.1|2232.8|2232.5|2232.2|70
1721834500000|2024-07-24 15:21:40|2233.1|2232.8|2232.5|2232.2|2233.1|2232.8|2232.1|2231.8|100
1721834510000|2024-07-24 15:21:50|2232.4|2232.1|2232.1|2231.8|2232.7|2232.4|2232.1|2231.8|169
1721834520000|2024-07-24 15:22:00|2232|2231.7|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|104
1721834530000|2024-07-24 15:22:10|2231.7|2231.4|2231.4|2231.1|2231.9|2231.6|2231.1|2230.8|63
1721834540000|2024-07-24 15:22:20|2231.2|2230.9|2230.4|2230.1|2231.2|2230.9|2230.1|2229.8|182
1721834550000|2024-07-24 15:22:30|2230.5|2230.2|2231.8|2231.5|2231.8|2231.5|2230.5|2230.2|94
1721834560000|2024-07-24 15:22:40|2231.9|2231.6|2232.5|2232.2|2232.8|2232.5|2231.9|2231.6|105
1721834570000|2024-07-24 15:22:50|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2231.7|2231.4|40
1721834580000|2024-07-24 15:23:00|2232|2231.7|2231.6|2231.3|2232.4|2232.1|2231.6|2231.3|105
1721834590000|2024-07-24 15:23:10|2231.8|2231.5|2231.7|2231.4|2232.4|2232.1|2231.6|2231.3|48
1721834600000|2024-07-24 15:23:20|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|54
1721834610000|2024-07-24 15:23:30|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|26
1721834620000|2024-07-24 15:23:40|2232.2|2231.9|2232|2231.7|2232.4|2232.1|2232|2231.7|37
1721834630000|2024-07-24 15:23:50|2231.9|2231.6|2232.4|2232.1|2232.7|2232.4|2231.8|2231.5|56
1721834640000|2024-07-24 15:24:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.3|2232|16
1721834650000|2024-07-24 15:24:10|2232.7|2232.4|2232.7|2232.4|2233|2232.7|2232.4|2232.1|90
1721834660000|2024-07-24 15:24:20|2232.6|2232.3|2233.4|2233.1|2233.7|2233.4|2232.6|2232.3|113
1721834670000|2024-07-24 15:24:30|2233.5|2233.2|2233.1|2232.8|2233.5|2233.2|2233|2232.7|60
1721834680000|2024-07-24 15:24:40|2233.3|2233|2232|2231.7|2233.4|2233.1|2232|2231.7|71
1721834690000|2024-07-24 15:24:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2231.7|2231.4|78
1721834700000|2024-07-24 15:25:00|2232.5|2232.2|2233.4|2233.1|2233.5|2233.2|2231.9|2231.6|84
1721834710000|2024-07-24 15:25:10|2233.6|2233.3|2233.7|2233.4|2234|2233.7|2233.2|2232.9|85
1721834720000|2024-07-24 15:25:20|2233.6|2233.3|2234.6|2234.3|2235|2234.7|2233.6|2233.3|103
1721834730000|2024-07-24 15:25:30|2234.5|2234.2|2235.1|2234.8|2235.1|2234.8|2234.4|2234.1|55
1721834740000|2024-07-24 15:25:40|2235.2|2234.9|2235.9|2235.6|2236|2235.7|2235.1|2234.8|111
1721834750000|2024-07-24 15:25:50|2235.7|2235.4|2235.7|2235.4|2235.8|2235.5|2234.8|2234.5|96
1721834760000|2024-07-24 15:26:00|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|60
1721834770000|2024-07-24 15:26:10|2235.4|2235.1|2234.5|2234.2|2235.5|2235.2|2234.4|2234.1|56
1721834780000|2024-07-24 15:26:20|2234.4|2234.1|2235.1|2234.8|2235.1|2234.8|2234.1|2233.8|75
1721834790000|2024-07-24 15:26:30|2234.9|2234.6|2236|2235.7|2236|2235.7|2234.6|2234.3|60
1721834800000|2024-07-24 15:26:40|2235.9|2235.6|2236.1|2235.8|2236.4|2236.1|2235.9|2235.6|77
1721834810000|2024-07-24 15:26:50|2236.3|2236|2236.7|2236.4|2236.9|2236.6|2236.1|2235.8|85
1721834820000|2024-07-24 15:27:00|2236.5|2236.2|2237.5|2237.2|2237.6|2237.3|2236.4|2236.1|133
1721834830000|2024-07-24 15:27:10|2237.4|2237.1|2236.7|2236.4|2237.5|2237.2|2236.7|2236.4|117
1721834840000|2024-07-24 15:27:20|2236.6|2236.3|2237.6|2237.3|2237.6|2237.3|2236.6|2236.3|40
1721834850000|2024-07-24 15:27:30|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.7|2237.4|72
1721834860000|2024-07-24 15:27:40|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.4|2237.1|101
1721834870000|2024-07-24 15:27:50|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|88
1721834880000|2024-07-24 15:28:00|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|73
1721834890000|2024-07-24 15:28:10|2238.8|2238.5|2237.3|2237|2239|2238.7|2237.2|2236.9|410
1721834900000|2024-07-24 15:28:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2236.6|2236.3|65
1721834910000|2024-07-24 15:28:30|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.8|2236.5|60
1721834920000|2024-07-24 15:28:40|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|44
1721834930000|2024-07-24 15:28:50|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237.3|2237|42
1721834940000|2024-07-24 15:29:00|2237.8|2237.5|2237.3|2237|2237.8|2237.5|2236.9|2236.6|71
1721834950000|2024-07-24 15:29:10|2237.2|2236.9|2237.7|2237.4|2237.7|2237.4|2237.2|2236.9|23
1721834960000|2024-07-24 15:29:20|2237.6|2237.3|2238|2237.7|2238|2237.7|2237.5|2237.2|25
1721834970000|2024-07-24 15:29:30|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238|2237.7|40
1721834980000|2024-07-24 15:29:40|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2237.9|2237.6|68
1721834990000|2024-07-24 15:29:50|2238.1|2237.8|2238.2|2237.9|2238.5|2238.2|2238|2237.7|24
1721835000000|2024-07-24 15:30:00|2238.3|2238|2237.6|2237.3|2238.5|2238.2|2237.4|2237.1|74
1721835010000|2024-07-24 15:30:10|2237.9|2237.6|2238.9|2238.6|2239.1|2238.8|2237.9|2237.6|115
1721835020000|2024-07-24 15:30:20|2239|2238.7|2238|2237.7|2239.4|2239.1|2237.9|2237.6|71
1721835030000|2024-07-24 15:30:30|2237.9|2237.6|2238.8|2238.5|2238.9|2238.6|2237.9|2237.6|108
1721835040000|2024-07-24 15:30:40|2238.9|2238.6|2239.3|2239|2239.6|2239.3|2238.9|2238.6|94
1721835050000|2024-07-24 15:30:50|2239.4|2239.1|2239.3|2239|2239.5|2239.2|2238.8|2238.5|56
1721835060000|2024-07-24 15:31:00|2239.5|2239.2|2240.2|2239.9|2240.5|2240.2|2239.4|2239.1|127
1721835070000|2024-07-24 15:31:10|2240.1|2239.8|2239.5|2239.2|2240.1|2239.8|2239.5|2239.2|119
1721835080000|2024-07-24 15:31:20|2239.6|2239.3|2240|2239.7|2240.1|2239.8|2239.5|2239.2|55
1721835090000|2024-07-24 15:31:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.6|2239.3|141
1721835100000|2024-07-24 15:31:40|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|51
1721835110000|2024-07-24 15:31:50|2240|2239.7|2240.3|2240|2240.7|2240.4|2240|2239.7|145
1721835120000|2024-07-24 15:32:00|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|98
1721835130000|2024-07-24 15:32:10|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.1|2239.8|46
1721835140000|2024-07-24 15:32:20|2240.6|2240.3|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|64
1721835150000|2024-07-24 15:32:30|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2240|2239.7|28
1721835160000|2024-07-24 15:32:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2239.9|2239.6|39
1721835170000|2024-07-24 15:32:50|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|56
1721835180000|2024-07-24 15:33:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|79
1721835190000|2024-07-24 15:33:10|2240.8|2240.5|2239.9|2239.6|2241|2240.7|2239.9|2239.6|38
1721835200000|2024-07-24 15:33:20|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2239.1|2238.8|89
1721835210000|2024-07-24 15:33:30|2239.4|2239.1|2240.1|2239.8|2240.2|2239.9|2239.4|2239.1|56
1721835220000|2024-07-24 15:33:40|2240.2|2239.9|2239.9|2239.6|2240.3|2240|2239.3|2239|61
1721835230000|2024-07-24 15:33:50|2239.8|2239.5|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|47
1721835240000|2024-07-24 15:34:00|2239.7|2239.4|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|21
1721835250000|2024-07-24 15:34:10|2239.9|2239.6|2240.3|2240|2240.3|2240|2239.6|2239.3|20
1721835260000|2024-07-24 15:34:20|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|42
1721835270000|2024-07-24 15:34:30|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.1|2239.8|27
1721835280000|2024-07-24 15:34:40|2240.5|2240.2|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|55
1721835290000|2024-07-24 15:34:50|2241.3|2241|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|92
1721835300000|2024-07-24 15:35:00|2241.3|2241|2240.7|2240.4|2241.4|2241.1|2240.6|2240.3|80
1721835310000|2024-07-24 15:35:10|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|39
1721835320000|2024-07-24 15:35:20|2241|2240.7|2241.9|2241.6|2241.9|2241.6|2240.6|2240.3|53
1721835330000|2024-07-24 15:35:30|2241.8|2241.5|2241.8|2241.5|2242.2|2241.9|2241.6|2241.3|52
1721835340000|2024-07-24 15:35:40|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|20
1721835350000|2024-07-24 15:35:50|2242|2241.7|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|46
1721835360000|2024-07-24 15:36:00|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|32
1721835370000|2024-07-24 15:36:10|2242.3|2242|2242.3|2242|2242.5|2242.2|2242.1|2241.8|76
1721835380000|2024-07-24 15:36:20|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2241.6|2241.3|222
1721835390000|2024-07-24 15:36:30|2242.5|2242.2|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|45
1721835400000|2024-07-24 15:36:40|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242|2241.7|29
1721835410000|2024-07-24 15:36:50|2242.7|2242.4|2243.5|2243.2|2243.6|2243.3|2242.7|2242.4|51
1721835420000|2024-07-24 15:37:00|2243.6|2243.3|2243.5|2243.2|2244|2243.7|2243.3|2243|88
1721835430000|2024-07-24 15:37:10|2243.6|2243.3|2243.4|2243.1|2244|2243.7|2243.3|2243|102
1721835440000|2024-07-24 15:37:20|2243.5|2243.2|2242|2241.7|2243.5|2243.2|2241.9|2241.6|85
1721835450000|2024-07-24 15:37:30|2241.8|2241.5|2242|2241.7|2242.1|2241.8|2241.5|2241.2|57
1721835460000|2024-07-24 15:37:40|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242|2241.7|42
1721835470000|2024-07-24 15:37:50|2242.1|2241.8|2241.9|2241.6|2242.3|2242|2241.8|2241.5|35
1721835480000|2024-07-24 15:38:00|2241.8|2241.5|2242.5|2242.2|2242.6|2242.3|2241.8|2241.5|61
1721835490000|2024-07-24 15:38:10|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2241.9|2241.6|21
1721835500000|2024-07-24 15:38:20|2242.4|2242.1|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|38
1721835510000|2024-07-24 15:38:30|2241.8|2241.5|2242.3|2242|2242.8|2242.5|2241.8|2241.5|48
1721835520000|2024-07-24 15:38:40|2242.4|2242.1|2243.2|2242.9|2243.4|2243.1|2242.4|2242.1|73
1721835530000|2024-07-24 15:38:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.6|2242.3|105
1721835540000|2024-07-24 15:39:00|2243|2242.7|2243|2242.7|2243.3|2243|2242.7|2242.4|94
1721835550000|2024-07-24 15:39:10|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|18
1721835560000|2024-07-24 15:39:20|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.7|2242.4|35
1721835570000|2024-07-24 15:39:30|2243.2|2242.9|2243|2242.7|2243.5|2243.2|2243|2242.7|50
1721835580000|2024-07-24 15:39:40|2242.9|2242.6|2241.9|2241.6|2242.9|2242.6|2241.7|2241.4|47
1721835590000|2024-07-24 15:39:50|2241.8|2241.5|2242.7|2242.4|2242.7|2242.4|2241.7|2241.4|46
1721835600000|2024-07-24 15:40:00|2242.6|2242.3|2241|2240.7|2242.6|2242.3|2241|2240.7|50
1721835610000|2024-07-24 15:40:10|2241.1|2240.8|2240.3|2240|2241.2|2240.9|2240.1|2239.8|107
1721835620000|2024-07-24 15:40:20|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2239.9|2239.6|119
1721835630000|2024-07-24 15:40:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240|2239.7|46
1721835640000|2024-07-24 15:40:40|2240.6|2240.3|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|42
1721835650000|2024-07-24 15:40:50|2240.7|2240.4|2241|2240.7|2241.3|2241|2240.5|2240.2|37
1721835660000|2024-07-24 15:41:00|2241.1|2240.8|2240.3|2240|2241.1|2240.8|2240|2239.7|53
1721835670000|2024-07-24 15:41:10|2240.2|2239.9|2241.4|2241.1|2241.5|2241.2|2240.2|2239.9|59
1721835680000|2024-07-24 15:41:20|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.8|2240.5|23
1721835690000|2024-07-24 15:41:30|2241|2240.7|2241.6|2241.3|2241.7|2241.4|2241|2240.7|36
1721835700000|2024-07-24 15:41:40|2241.7|2241.4|2242.3|2242|2242.5|2242.2|2241.7|2241.4|58
1721835710000|2024-07-24 15:41:50|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|60
1721835720000|2024-07-24 15:42:00|2242.3|2242|2243.3|2243|2243.3|2243|2242.2|2241.9|115
1721835730000|2024-07-24 15:42:10|2243.2|2242.9|2244.1|2243.8|2244.1|2243.8|2243.2|2242.9|131
1721835740000|2024-07-24 15:42:20|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|119
1721835750000|2024-07-24 15:42:30|2244.6|2244.3|2244.3|2244|2245.1|2244.8|2244.2|2243.9|133
1721835760000|2024-07-24 15:42:40|2244.5|2244.2|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|73
1721835770000|2024-07-24 15:42:50|2245|2244.7|2245.2|2244.9|2245.6|2245.3|2245|2244.7|254
1721835780000|2024-07-24 15:43:00|2244.9|2244.6|2245.6|2245.3|2246.1|2245.8|2244.9|2244.6|180
1721835790000|2024-07-24 15:43:10|2245.5|2245.2|2245.2|2244.9|2245.9|2245.6|2245.1|2244.8|128
1721835800000|2024-07-24 15:43:20|2245.1|2244.8|2246.2|2245.9|2246.2|2245.9|2245.1|2244.8|98
1721835810000|2024-07-24 15:43:30|2246.1|2245.8|2244.5|2244.2|2246.3|2246|2244.5|2244.2|103
1721835820000|2024-07-24 15:43:40|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2244.1|2243.8|98
1721835830000|2024-07-24 15:43:50|2245.1|2244.8|2244.4|2244.1|2245.2|2244.9|2244.3|2244|80
1721835840000|2024-07-24 15:44:00|2244.6|2244.3|2245|2244.7|2245.3|2245|2244.6|2244.3|44
1721835850000|2024-07-24 15:44:10|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2244.4|2244.1|47
1721835860000|2024-07-24 15:44:20|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245|2244.7|40
1721835870000|2024-07-24 15:44:30|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|38
1721835880000|2024-07-24 15:44:40|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.5|2245.2|44
1721835890000|2024-07-24 15:44:50|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|65
1721835900000|2024-07-24 15:45:00|2245.8|2245.5|2245|2244.7|2246|2245.7|2245|2244.7|61
1721835910000|2024-07-24 15:45:10|2244.9|2244.6|2245.5|2245.2|2245.7|2245.4|2244.7|2244.4|89
1721835920000|2024-07-24 15:45:20|2245.6|2245.3|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|64
1721835930000|2024-07-24 15:45:30|2244.9|2244.6|2245.5|2245.2|2245.7|2245.4|2244.9|2244.6|36
1721835940000|2024-07-24 15:45:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|49
1721835950000|2024-07-24 15:45:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|46
1721835960000|2024-07-24 15:46:00|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245|2244.7|112
1721835970000|2024-07-24 15:46:10|2245.6|2245.3|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|50
1721835980000|2024-07-24 15:46:20|2245.6|2245.3|2245.3|2245|2246.1|2245.8|2245|2244.7|137
1721835990000|2024-07-24 15:46:30|2245.5|2245.2|2244.9|2244.6|2245.5|2245.2|2244.7|2244.4|18
1721836000000|2024-07-24 15:46:40|2244.7|2244.4|2243.8|2243.5|2244.9|2244.6|2243.6|2243.3|61
1721836010000|2024-07-24 15:46:50|2243.9|2243.6|2243.1|2242.8|2244|2243.7|2243|2242.7|46
1721836020000|2024-07-24 15:47:00|2243.3|2243|2243.5|2243.2|2243.8|2243.5|2243.1|2242.8|30
1721836030000|2024-07-24 15:47:10|2243.6|2243.3|2243.3|2243|2244|2243.7|2243.2|2242.9|16
1721836040000|2024-07-24 15:47:20|2243.2|2242.9|2243.5|2243.2|2243.7|2243.4|2243.1|2242.8|18
1721836050000|2024-07-24 15:47:30|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.4|2243.1|9
1721836060000|2024-07-24 15:47:40|2244.1|2243.8|2243|2242.7|2244.1|2243.8|2243|2242.7|31
1721836070000|2024-07-24 15:47:50|2243.1|2242.8|2242.2|2241.9|2243.2|2242.9|2242.1|2241.8|83
1721836080000|2024-07-24 15:48:00|2242.3|2242|2241.6|2241.3|2242.3|2242|2241.6|2241.3|67
1721836090000|2024-07-24 15:48:10|2241.4|2241.1|2241|2240.7|2241.5|2241.2|2240.9|2240.6|79
1721836100000|2024-07-24 15:48:20|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|67
1721836110000|2024-07-24 15:48:30|2240.8|2240.5|2240.5|2240.2|2241.2|2240.9|2240.4|2240.1|82
1721836120000|2024-07-24 15:48:40|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240|2239.7|214
1721836130000|2024-07-24 15:48:50|2240.2|2239.9|2239.5|2239.2|2240.2|2239.9|2239.4|2239.1|112
1721836140000|2024-07-24 15:49:00|2239.7|2239.4|2242.1|2241.8|2242.1|2241.8|2239.7|2239.4|141
1721836150000|2024-07-24 15:49:10|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.3|2241|46
1721836160000|2024-07-24 15:49:20|2241.4|2241.1|2242.1|2241.8|2242.2|2241.9|2241.4|2241.1|29
1721836170000|2024-07-24 15:49:30|2242|2241.7|2242.3|2242|2242.4|2242.1|2241.8|2241.5|20
1721836180000|2024-07-24 15:49:40|2242.2|2241.9|2242.8|2242.5|2242.8|2242.5|2242.2|2241.9|35
1721836190000|2024-07-24 15:49:50|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.8|2242.5|49
1721836200000|2024-07-24 15:50:00|2243.3|2243|2243.3|2243|2243.6|2243.3|2243|2242.7|76
1721836210000|2024-07-24 15:50:10|2243.2|2242.9|2243.1|2242.8|2243.5|2243.2|2242.5|2242.2|100
1721836220000|2024-07-24 15:50:20|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|47
1721836230000|2024-07-24 15:50:30|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|58
1721836240000|2024-07-24 15:50:40|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.6|2243.3|63
1721836250000|2024-07-24 15:50:50|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.8|2243.5|70
1721836260000|2024-07-24 15:51:00|2244.1|2243.8|2244.5|2244.2|2244.6|2244.3|2244.1|2243.8|29
1721836270000|2024-07-24 15:51:10|2244.4|2244.1|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|49
1721836280000|2024-07-24 15:51:20|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|11
1721836290000|2024-07-24 15:51:30|2244.4|2244.1|2244.6|2244.3|2245.1|2244.8|2244.2|2243.9|101
1721836300000|2024-07-24 15:51:40|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.3|2244|30
1721836310000|2024-07-24 15:51:50|2244.6|2244.3|2245.3|2245|2245.3|2245|2244.6|2244.3|47
1721836320000|2024-07-24 15:52:00|2245.2|2244.9|2243.9|2243.6|2245.2|2244.9|2243.7|2243.4|159
1721836330000|2024-07-24 15:52:10|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.5|2243.2|33
1721836340000|2024-07-24 15:52:20|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.2|2242.9|33
1721836350000|2024-07-24 15:52:30|2243.9|2243.6|2243.5|2243.2|2244.1|2243.8|2243.5|2243.2|63
1721836360000|2024-07-24 15:52:40|2243.4|2243.1|2242.7|2242.4|2243.5|2243.2|2242.6|2242.3|31
1721836370000|2024-07-24 15:52:50|2242.6|2242.3|2242.2|2241.9|2242.9|2242.6|2242.2|2241.9|16
1721836380000|2024-07-24 15:53:00|2242.1|2241.8|2243.1|2242.8|2243.2|2242.9|2242|2241.7|21
1721836390000|2024-07-24 15:53:10|2243.2|2242.9|2243.5|2243.2|2243.7|2243.4|2243.2|2242.9|21
1721836400000|2024-07-24 15:53:20|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.1|2242.8|22
1721836410000|2024-07-24 15:53:30|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.5|2243.2|63
1721836420000|2024-07-24 15:53:40|2244.1|2243.8|2244|2243.7|2244.3|2244|2244|2243.7|30
1721836430000|2024-07-24 15:53:50|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244|2243.7|46
1721836440000|2024-07-24 15:54:00|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.5|2243.2|110
1721836450000|2024-07-24 15:54:10|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.7|2242.4|86
1721836460000|2024-07-24 15:54:20|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|54
1721836470000|2024-07-24 15:54:30|2242.6|2242.3|2243.3|2243|2243.3|2243|2242.2|2241.9|35
1721836480000|2024-07-24 15:54:40|2243.2|2242.9|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|13
1721836490000|2024-07-24 15:54:50|2242.8|2242.5|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|10
1721836500000|2024-07-24 15:55:00|2242.7|2242.4|2243.3|2243|2243.6|2243.3|2242.6|2242.3|52
1721836510000|2024-07-24 15:55:10|2243.1|2242.8|2242.8|2242.5|2243.3|2243|2242.5|2242.2|50
1721836520000|2024-07-24 15:55:20|2242.9|2242.6|2242.6|2242.3|2243|2242.7|2242.5|2242.2|26
1721836530000|2024-07-24 15:55:30|2242.5|2242.2|2243.1|2242.8|2243.2|2242.9|2242.5|2242.2|33
1721836540000|2024-07-24 15:55:40|2243.2|2242.9|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|34
1721836550000|2024-07-24 15:55:50|2243.3|2243|2243.3|2243|2243.5|2243.2|2243.1|2242.8|22
1721836560000|2024-07-24 15:56:00|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.2|2242.9|21
1721836570000|2024-07-24 15:56:10|2243.2|2242.9|2242.6|2242.3|2243.6|2243.3|2242.6|2242.3|54
1721836580000|2024-07-24 15:56:20|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.2|2241.9|35
1721836590000|2024-07-24 15:56:30|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.3|2242|11
1721836600000|2024-07-24 15:56:40|2242.6|2242.3|2242|2241.7|2242.6|2242.3|2241.5|2241.2|21
1721836610000|2024-07-24 15:56:50|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242|2241.7|11
1721836620000|2024-07-24 15:57:00|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2241.9|2241.6|29
1721836630000|2024-07-24 15:57:10|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|27
1721836640000|2024-07-24 15:57:20|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.2|2241.9|3
1721836650000|2024-07-24 15:57:30|2242.2|2241.9|2242|2241.7|2242.4|2242.1|2242|2241.7|24
1721836660000|2024-07-24 15:57:40|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|57
1721836670000|2024-07-24 15:57:50|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|13
1721836680000|2024-07-24 15:58:00|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|19
1721836690000|2024-07-24 15:58:10|2241.7|2241.4|2241.8|2241.5|2242.2|2241.9|2241.6|2241.3|45
1721836700000|2024-07-24 15:58:20|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.6|2241.3|38
1721836710000|2024-07-24 15:58:30|2241.9|2241.6|2242|2241.7|2242.2|2241.9|2241.8|2241.5|25
1721836720000|2024-07-24 15:58:40|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|19
1721836730000|2024-07-24 15:58:50|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.5|2241.2|96
1721836740000|2024-07-24 15:59:00|2241.6|2241.3|2241.8|2241.5|2241.9|2241.6|2241|2240.7|129
1721836750000|2024-07-24 15:59:10|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|28
1721836760000|2024-07-24 15:59:20|2242.3|2242|2242.6|2242.3|2243.1|2242.8|2242.3|2242|131
1721836770000|2024-07-24 15:59:30|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|18
1721836780000|2024-07-24 15:59:40|2242.6|2242.3|2242|2241.7|2242.7|2242.4|2242|2241.7|23
1721836790000|2024-07-24 15:59:50|2242.1|2241.8|2242.9|2242.6|2243.1|2242.8|2242.1|2241.8|12
1721836800000|2024-07-24 16:00:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2242.3|2242|62
1721836810000|2024-07-24 16:00:10|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243|2242.7|36
1721836820000|2024-07-24 16:00:20|2243.5|2243.2|2242.9|2242.6|2244.1|2243.8|2242.9|2242.6|152
1721836830000|2024-07-24 16:00:30|2242.6|2242.3|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|58
1721836840000|2024-07-24 16:00:40|2242.8|2242.5|2242|2241.7|2242.8|2242.5|2241.8|2241.5|55
1721836850000|2024-07-24 16:00:50|2242.1|2241.8|2242.9|2242.6|2243.3|2243|2242|2241.7|28
1721836860000|2024-07-24 16:01:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.6|2242.3|22
1721836870000|2024-07-24 16:01:10|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.2|2241.9|75
1721836880000|2024-07-24 16:01:20|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|19
1721836890000|2024-07-24 16:01:30|2243|2242.7|2243.8|2243.5|2243.9|2243.6|2243|2242.7|21
1721836900000|2024-07-24 16:01:40|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|32
1721836910000|2024-07-24 16:01:50|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.2|2243.9|130
1721836920000|2024-07-24 16:02:00|2244.7|2244.4|2244.6|2244.3|2245.1|2244.8|2244.5|2244.2|124
1721836930000|2024-07-24 16:02:10|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.1|2243.8|76
1721836940000|2024-07-24 16:02:20|2245|2244.7|2245|2244.7|2245.4|2245.1|2244.9|2244.6|69
1721836950000|2024-07-24 16:02:30|2245.1|2244.8|2244.8|2244.5|2245.3|2245|2244.8|2244.5|19
1721836960000|2024-07-24 16:02:40|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|10
1721836970000|2024-07-24 16:02:50|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2244.2|2243.9|20
1721836980000|2024-07-24 16:03:00|2244.3|2244|2243.4|2243.1|2244.3|2244|2243.4|2243.1|113
1721836990000|2024-07-24 16:03:10|2243.1|2242.8|2241.6|2241.3|2243.1|2242.8|2241.6|2241.3|272
1721837000000|2024-07-24 16:03:20|2241.7|2241.4|2242.3|2242|2242.3|2242|2241.6|2241.3|13
1721837010000|2024-07-24 16:03:30|2242.2|2241.9|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|34
1721837020000|2024-07-24 16:03:40|2242.4|2242.1|2242.3|2242|2242.9|2242.6|2242.2|2241.9|21
1721837030000|2024-07-24 16:03:50|2242.2|2241.9|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|64
1721837040000|2024-07-24 16:04:00|2242.3|2242|2242.5|2242.2|2242.9|2242.6|2242.3|2242|41
1721837050000|2024-07-24 16:04:10|2242.3|2242|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|53
1721837060000|2024-07-24 16:04:20|2241.7|2241.4|2241.2|2240.9|2241.7|2241.4|2240.8|2240.5|43
1721837070000|2024-07-24 16:04:30|2241.3|2241|2241.7|2241.4|2241.7|2241.4|2241.3|2241|39
1721837080000|2024-07-24 16:04:40|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|83
1721837090000|2024-07-24 16:04:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241|2240.7|19
1721837100000|2024-07-24 16:05:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.2|2240.9|45
1721837110000|2024-07-24 16:05:10|2241.5|2241.2|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|35
1721837120000|2024-07-24 16:05:20|2240.8|2240.5|2241.3|2241|2241.4|2241.1|2240.8|2240.5|75
1721837130000|2024-07-24 16:05:30|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|18
1721837140000|2024-07-24 16:05:40|2241.3|2241|2241|2240.7|2241.4|2241.1|2240.9|2240.6|64
1721837150000|2024-07-24 16:05:50|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.7|2240.4|44
1721837160000|2024-07-24 16:06:00|2240.8|2240.5|2241.4|2241.1|2241.4|2241.1|2240|2239.7|191
1721837170000|2024-07-24 16:06:10|2241.5|2241.2|2241.3|2241|2241.8|2241.5|2240.9|2240.6|56
1721837180000|2024-07-24 16:06:20|2241.2|2240.9|2240.7|2240.4|2241.3|2241|2240.7|2240.4|77
1721837190000|2024-07-24 16:06:30|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2239.9|2239.6|57
1721837200000|2024-07-24 16:06:40|2240.5|2240.2|2239.8|2239.5|2240.7|2240.4|2239.8|2239.5|230
1721837210000|2024-07-24 16:06:50|2239.7|2239.4|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|130
1721837220000|2024-07-24 16:07:00|2238.9|2238.6|2238.8|2238.5|2239.2|2238.9|2238.3|2238|172
1721837230000|2024-07-24 16:07:10|2238.6|2238.3|2239.4|2239.1|2239.4|2239.1|2238.6|2238.3|91
1721837240000|2024-07-24 16:07:20|2239.3|2239|2238.7|2238.4|2239.4|2239.1|2238.7|2238.4|57
1721837250000|2024-07-24 16:07:30|2238.4|2238.1|2237.7|2237.4|2238.6|2238.3|2237.7|2237.4|240
1721837260000|2024-07-24 16:07:40|2237.9|2237.6|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|62
1721837270000|2024-07-24 16:07:50|2238|2237.7|2237.6|2237.3|2238.3|2238|2237.6|2237.3|105
1721837280000|2024-07-24 16:08:00|2237.5|2237.2|2237.3|2237|2237.7|2237.4|2237.2|2236.9|134
1721837290000|2024-07-24 16:08:10|2237.4|2237.1|2236.8|2236.5|2237.4|2237.1|2236.4|2236.1|138
1721837300000|2024-07-24 16:08:20|2236.9|2236.6|2236.3|2236|2236.9|2236.6|2236.2|2235.9|55
1721837310000|2024-07-24 16:08:30|2236.2|2235.9|2236.1|2235.8|2236.8|2236.5|2236.1|2235.8|90
1721837320000|2024-07-24 16:08:40|2236|2235.7|2236.2|2235.9|2236.3|2236|2236|2235.7|34
1721837330000|2024-07-24 16:08:50|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|49
1721837340000|2024-07-24 16:09:00|2236.5|2236.2|2237.1|2236.8|2237.2|2236.9|2236.5|2236.2|79
1721837350000|2024-07-24 16:09:10|2237.3|2237|2238.1|2237.8|2238.5|2238.2|2237.3|2237|88
1721837360000|2024-07-24 16:09:20|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2237.7|2237.4|65
1721837370000|2024-07-24 16:09:30|2238|2237.7|2238.5|2238.2|2238.7|2238.4|2238|2237.7|74
1721837380000|2024-07-24 16:09:40|2238.7|2238.4|2237|2236.7|2238.8|2238.5|2237|2236.7|178
1721837390000|2024-07-24 16:09:50|2237.1|2236.8|2237.2|2236.9|2237.5|2237.2|2236.8|2236.5|136
1721837400000|2024-07-24 16:10:00|2237.1|2236.8|2237.9|2237.6|2238.1|2237.8|2236.9|2236.6|108
1721837410000|2024-07-24 16:10:10|2238|2237.7|2238.6|2238.3|2238.6|2238.3|2237.7|2237.4|65
1721837420000|2024-07-24 16:10:20|2238.3|2238|2238|2237.7|2239|2238.7|2237.9|2237.6|225
1721837430000|2024-07-24 16:10:30|2237.9|2237.6|2237.4|2237.1|2238.2|2237.9|2237.3|2237|166
1721837440000|2024-07-24 16:10:40|2237.5|2237.2|2238.3|2238|2238.3|2238|2237.5|2237.2|48
1721837450000|2024-07-24 16:10:50|2238.4|2238.1|2239|2238.7|2239|2238.7|2238.4|2238.1|33
1721837460000|2024-07-24 16:11:00|2239.1|2238.8|2239.6|2239.3|2240.1|2239.8|2239|2238.7|92
1721837470000|2024-07-24 16:11:10|2239.7|2239.4|2240.5|2240.2|2240.5|2240.2|2239.7|2239.4|39
1721837480000|2024-07-24 16:11:20|2240.6|2240.3|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|109
1721837490000|2024-07-24 16:11:30|2240.5|2240.2|2240.5|2240.2|2241|2240.7|2240.5|2240.2|37
1721837500000|2024-07-24 16:11:40|2240.4|2240.1|2240.3|2240|2240.7|2240.4|2240.2|2239.9|37
1721837510000|2024-07-24 16:11:50|2240.2|2239.9|2240.7|2240.4|2240.8|2240.5|2240.1|2239.8|32
1721837520000|2024-07-24 16:12:00|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|77
1721837530000|2024-07-24 16:12:10|2240.8|2240.5|2239.9|2239.6|2240.8|2240.5|2239.3|2239|58
1721837540000|2024-07-24 16:12:20|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.5|2239.2|16
1721837550000|2024-07-24 16:12:30|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|35
1721837560000|2024-07-24 16:12:40|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|21
1721837570000|2024-07-24 16:12:50|2240.3|2240|2240|2239.7|2240.3|2240|2239.6|2239.3|33
1721837580000|2024-07-24 16:13:00|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.5|2239.2|22
1721837590000|2024-07-24 16:13:10|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.7|2239.4|31
1721837600000|2024-07-24 16:13:20|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|22
1721837610000|2024-07-24 16:13:30|2240|2239.7|2239.5|2239.2|2240|2239.7|2239.4|2239.1|26
1721837620000|2024-07-24 16:13:40|2239.7|2239.4|2240.1|2239.8|2240.3|2240|2239.6|2239.3|30
1721837630000|2024-07-24 16:13:50|2240|2239.7|2240.3|2240|2240.4|2240.1|2239.9|2239.6|33
1721837640000|2024-07-24 16:14:00|2240.2|2239.9|2240.3|2240|2240.6|2240.3|2240.2|2239.9|22
1721837650000|2024-07-24 16:14:10|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|10
1721837660000|2024-07-24 16:14:20|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|26
1721837670000|2024-07-24 16:14:30|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|44
1721837680000|2024-07-24 16:14:40|2241.1|2240.8|2241.8|2241.5|2242|2241.7|2241.1|2240.8|100
1721837690000|2024-07-24 16:14:50|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.7|2241.4|94
1721837700000|2024-07-24 16:15:00|2242|2241.7|2242.1|2241.8|2242.7|2242.4|2242|2241.7|115
1721837710000|2024-07-24 16:15:10|2241.9|2241.6|2242.5|2242.2|2242.7|2242.4|2241.8|2241.5|281
1721837720000|2024-07-24 16:15:20|2242.4|2242.1|2243.2|2242.9|2243.2|2242.9|2242.1|2241.8|105
1721837730000|2024-07-24 16:15:30|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.5|2242.2|125
1721837740000|2024-07-24 16:15:40|2242.6|2242.3|2243.1|2242.8|2243.2|2242.9|2242.6|2242.3|47
1721837750000|2024-07-24 16:15:50|2243.3|2243|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|69
1721837760000|2024-07-24 16:16:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.3|2243|83
1721837770000|2024-07-24 16:16:10|2243.3|2243|2243.6|2243.3|2243.8|2243.5|2243.3|2243|29
1721837780000|2024-07-24 16:16:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|28
1721837790000|2024-07-24 16:16:30|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|18
1721837800000|2024-07-24 16:16:40|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|148
1721837810000|2024-07-24 16:16:50|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.6|2243.3|10
1721837820000|2024-07-24 16:17:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.9|2243.6|38
1721837830000|2024-07-24 16:17:10|2244.2|2243.9|2243.6|2243.3|2244.5|2244.2|2243.6|2243.3|70
1721837840000|2024-07-24 16:17:20|2243.5|2243.2|2243.4|2243.1|2244.3|2244|2243.4|2243.1|129
1721837850000|2024-07-24 16:17:30|2243.6|2243.3|2243.9|2243.6|2244.3|2244|2243.6|2243.3|18
1721837860000|2024-07-24 16:17:40|2244|2243.7|2244.2|2243.9|2244.4|2244.1|2244|2243.7|15
1721837870000|2024-07-24 16:17:50|2244.3|2244|2243.8|2243.5|2244.3|2244|2243.8|2243.5|22
1721837880000|2024-07-24 16:18:00|2243.7|2243.4|2243|2242.7|2243.8|2243.5|2242.8|2242.5|107
1721837890000|2024-07-24 16:18:10|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|11
1721837900000|2024-07-24 16:18:20|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2242.4|2242.1|110
1721837910000|2024-07-24 16:18:30|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.4|2242.1|10
1721837920000|2024-07-24 16:18:40|2242.6|2242.3|2242.2|2241.9|2242.8|2242.5|2242|2241.7|31
1721837930000|2024-07-24 16:18:50|2242.3|2242|2242.7|2242.4|2242.8|2242.5|2242.3|2242|18
1721837940000|2024-07-24 16:19:00|2242.6|2242.3|2242.1|2241.8|2242.7|2242.4|2242|2241.7|25
1721837950000|2024-07-24 16:19:10|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.5|2241.2|24
1721837960000|2024-07-24 16:19:20|2241.4|2241.1|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|16
1721837970000|2024-07-24 16:19:30|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2240.6|2240.3|67
1721837980000|2024-07-24 16:19:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|51
1721837990000|2024-07-24 16:19:50|2241|2240.7|2241.1|2240.8|2241.5|2241.2|2240.9|2240.6|46
1721838000000|2024-07-24 16:20:00|2240.8|2240.5|2241.2|2240.9|2241.6|2241.3|2240.8|2240.5|14
1721838010000|2024-07-24 16:20:10|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241|2240.7|29
1721838020000|2024-07-24 16:20:20|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|34
1721838030000|2024-07-24 16:20:30|2241.8|2241.5|2241.8|2241.5|2242.3|2242|2241.7|2241.4|25
1721838040000|2024-07-24 16:20:40|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|66
1721838050000|2024-07-24 16:20:50|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|46
1721838060000|2024-07-24 16:21:00|2242.9|2242.6|2243.4|2243.1|2243.6|2243.3|2242.7|2242.4|102
1721838070000|2024-07-24 16:21:10|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|40
1721838080000|2024-07-24 16:21:20|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|26
1721838090000|2024-07-24 16:21:30|2243.8|2243.5|2243.1|2242.8|2243.9|2243.6|2243.1|2242.8|26
1721838100000|2024-07-24 16:21:40|2243|2242.7|2243.9|2243.6|2243.9|2243.6|2242.7|2242.4|35
1721838110000|2024-07-24 16:21:50|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.7|2243.4|30
1721838120000|2024-07-24 16:22:00|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.8|2243.5|6
1721838130000|2024-07-24 16:22:10|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.9|2243.6|29
1721838140000|2024-07-24 16:22:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|15
1721838150000|2024-07-24 16:22:30|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244|2243.7|14
1721838160000|2024-07-24 16:22:40|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.3|2243|37
1721838170000|2024-07-24 16:22:50|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.5|2243.2|9
1721838180000|2024-07-24 16:23:00|2243.5|2243.2|2242.8|2242.5|2243.5|2243.2|2242.7|2242.4|30
1721838190000|2024-07-24 16:23:10|2242.7|2242.4|2242|2241.7|2242.7|2242.4|2241.8|2241.5|67
1721838200000|2024-07-24 16:23:20|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.8|2241.5|31
1721838210000|2024-07-24 16:23:30|2242.1|2241.8|2242.8|2242.5|2242.8|2242.5|2242|2241.7|24
1721838220000|2024-07-24 16:23:40|2243|2242.7|2242.7|2242.4|2243.2|2242.9|2242.6|2242.3|62
1721838230000|2024-07-24 16:23:50|2242.6|2242.3|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|29
1721838240000|2024-07-24 16:24:00|2242.1|2241.8|2242.5|2242.2|2242.6|2242.3|2242.1|2241.8|47
1721838250000|2024-07-24 16:24:10|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2242|2241.7|80
1721838260000|2024-07-24 16:24:20|2242.1|2241.8|2242.5|2242.2|2242.6|2242.3|2242|2241.7|33
1721838270000|2024-07-24 16:24:30|2242.4|2242.1|2243|2242.7|2243|2242.7|2242.4|2242.1|33
1721838280000|2024-07-24 16:24:40|2242.9|2242.6|2243.1|2242.8|2243.4|2243.1|2242.9|2242.6|53
1721838290000|2024-07-24 16:24:50|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2243|2242.7|6
1721838300000|2024-07-24 16:25:00|2243.3|2243|2243|2242.7|2243.4|2243.1|2243|2242.7|26
1721838310000|2024-07-24 16:25:10|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.6|2242.3|19
1721838320000|2024-07-24 16:25:20|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.1|2241.8|22
1721838330000|2024-07-24 16:25:30|2242.3|2242|2242.1|2241.8|2242.3|2242|2241.8|2241.5|34
1721838340000|2024-07-24 16:25:40|2242.3|2242|2242.5|2242.2|2242.8|2242.5|2242.2|2241.9|18
1721838350000|2024-07-24 16:25:50|2242.4|2242.1|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|9
1721838360000|2024-07-24 16:26:00|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|24
1721838370000|2024-07-24 16:26:10|2242.3|2242|2242|2241.7|2242.4|2242.1|2241.9|2241.6|21
1721838380000|2024-07-24 16:26:20|2242.1|2241.8|2241.4|2241.1|2242.1|2241.8|2241.3|2241|39
1721838390000|2024-07-24 16:26:30|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.1|2240.8|18
1721838400000|2024-07-24 16:26:40|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.9|2240.6|51
1721838410000|2024-07-24 16:26:50|2241|2240.7|2240.3|2240|2241|2240.7|2240.2|2239.9|34
1721838420000|2024-07-24 16:27:00|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240|2239.7|38
1721838430000|2024-07-24 16:27:10|2240.3|2240|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|46
1721838440000|2024-07-24 16:27:20|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|37
1721838450000|2024-07-24 16:27:30|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|33
1721838460000|2024-07-24 16:27:40|2240.7|2240.4|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|70
1721838470000|2024-07-24 16:27:50|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|29
1721838480000|2024-07-24 16:28:00|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|22
1721838490000|2024-07-24 16:28:10|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.7|2241.4|17
1721838500000|2024-07-24 16:28:20|2241.8|2241.5|2241.3|2241|2241.9|2241.6|2241.3|2241|19
1721838510000|2024-07-24 16:28:30|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|8
1721838520000|2024-07-24 16:28:40|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|18
1721838530000|2024-07-24 16:28:50|2241.7|2241.4|2241.7|2241.4|2242|2241.7|2241.5|2241.2|67
1721838540000|2024-07-24 16:29:00|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.6|2241.3|33
1721838550000|2024-07-24 16:29:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.6|2241.3|28
1721838560000|2024-07-24 16:29:20|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|32
1721838570000|2024-07-24 16:29:30|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|30
1721838580000|2024-07-24 16:29:40|2242.3|2242|2242.3|2242|2242.7|2242.4|2242.2|2241.9|68
1721838590000|2024-07-24 16:29:50|2242.2|2241.9|2241.4|2241.1|2242.2|2241.9|2241.2|2240.9|44
1721838600000|2024-07-24 16:30:00|2241.3|2241|2241.8|2241.5|2241.8|2241.5|2241|2240.7|31
1721838610000|2024-07-24 16:30:10|2242|2241.7|2242|2241.7|2242.4|2242.1|2241.9|2241.6|37
1721838620000|2024-07-24 16:30:20|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|15
1721838630000|2024-07-24 16:30:30|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2240.9|2240.6|26
1721838640000|2024-07-24 16:30:40|2241.6|2241.3|2242.5|2242.2|2242.7|2242.4|2241.6|2241.3|34
1721838650000|2024-07-24 16:30:50|2242.6|2242.3|2243.1|2242.8|2243.1|2242.8|2242.4|2242.1|42
1721838660000|2024-07-24 16:31:00|2243.2|2242.9|2243.3|2243|2243.6|2243.3|2243|2242.7|28
1721838670000|2024-07-24 16:31:10|2243.1|2242.8|2241.4|2241.1|2243.2|2242.9|2241.4|2241.1|56
1721838680000|2024-07-24 16:31:20|2241.3|2241|2240.3|2240|2241.3|2241|2240.3|2240|96
1721838690000|2024-07-24 16:31:30|2240.2|2239.9|2240.8|2240.5|2240.9|2240.6|2240.2|2239.9|54
1721838700000|2024-07-24 16:31:40|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|24
1721838710000|2024-07-24 16:31:50|2240.9|2240.6|2241.2|2240.9|2241.3|2241|2240.6|2240.3|33
1721838720000|2024-07-24 16:32:00|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2240.9|2240.6|33
1721838730000|2024-07-24 16:32:10|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2240.7|2240.4|45
1721838740000|2024-07-24 16:32:20|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.1|2240.8|24
1721838750000|2024-07-24 16:32:30|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241|2240.7|21
1721838760000|2024-07-24 16:32:40|2241.3|2241|2240.9|2240.6|2241.4|2241.1|2240.7|2240.4|113
1721838770000|2024-07-24 16:32:50|2240.8|2240.5|2241.3|2241|2241.3|2241|2240.8|2240.5|14
1721838780000|2024-07-24 16:33:00|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.6|2240.3|56
1721838790000|2024-07-24 16:33:10|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|17
1721838800000|2024-07-24 16:33:20|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|66
1721838810000|2024-07-24 16:33:30|2241.8|2241.5|2241.3|2241|2241.8|2241.5|2241.3|2241|67
1721838820000|2024-07-24 16:33:40|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2240.8|2240.5|45
1721838830000|2024-07-24 16:33:50|2241.2|2240.9|2240.3|2240|2241.4|2241.1|2240.3|2240|38
1721838840000|2024-07-24 16:34:00|2240.2|2239.9|2240.4|2240.1|2240.9|2240.6|2240.2|2239.9|64
1721838850000|2024-07-24 16:34:10|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.3|2240|60
1721838860000|2024-07-24 16:34:20|2240.4|2240.1|2240.8|2240.5|2240.9|2240.6|2240.3|2240|18
1721838870000|2024-07-24 16:34:30|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|19
1721838880000|2024-07-24 16:34:40|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|10
1721838890000|2024-07-24 16:34:50|2240.5|2240.2|2240.4|2240.1|2240.6|2240.3|2240.3|2240|28
1721838900000|2024-07-24 16:35:00|2240.3|2240|2240.3|2240|2240.9|2240.6|2240.1|2239.8|25
1721838910000|2024-07-24 16:35:10|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|15
1721838920000|2024-07-24 16:35:20|2240.6|2240.3|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|65
1721838930000|2024-07-24 16:35:30|2240.6|2240.3|2241|2240.7|2241.3|2241|2240.6|2240.3|40
1721838940000|2024-07-24 16:35:40|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|16
1721838950000|2024-07-24 16:35:50|2241.3|2241|2241|2240.7|2241.7|2241.4|2241|2240.7|59
1721838960000|2024-07-24 16:36:00|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2239.9|2239.6|94
1721838970000|2024-07-24 16:36:10|2240.8|2240.5|2239.8|2239.5|2240.8|2240.5|2239.7|2239.4|25
1721838980000|2024-07-24 16:36:20|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.3|2239|30
1721838990000|2024-07-24 16:36:30|2239.8|2239.5|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|32
1721839000000|2024-07-24 16:36:40|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2238.9|2238.6|46
1721839010000|2024-07-24 16:36:50|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|9
1721839020000|2024-07-24 16:37:00|2239|2238.7|2238.2|2237.9|2239.1|2238.8|2238.2|2237.9|40
1721839030000|2024-07-24 16:37:10|2238.1|2237.8|2238.8|2238.5|2238.9|2238.6|2238|2237.7|63
1721839040000|2024-07-24 16:37:20|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238|2237.7|21
1721839050000|2024-07-24 16:37:30|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.3|2238|9
1721839060000|2024-07-24 16:37:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.3|2238|11
1721839070000|2024-07-24 16:37:50|2238.5|2238.2|2237.9|2237.6|2238.8|2238.5|2237.9|2237.6|81
1721839080000|2024-07-24 16:38:00|2237.8|2237.5|2238.5|2238.2|2238.6|2238.3|2237.7|2237.4|37
1721839090000|2024-07-24 16:38:10|2238.4|2238.1|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|52
1721839100000|2024-07-24 16:38:20|2238|2237.7|2238.3|2238|2238.3|2238|2237.7|2237.4|13
1721839110000|2024-07-24 16:38:30|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238|2237.7|33
1721839120000|2024-07-24 16:38:40|2238.1|2237.8|2238|2237.7|2238.6|2238.3|2238|2237.7|45
1721839130000|2024-07-24 16:38:50|2237.9|2237.6|2237.2|2236.9|2238.1|2237.8|2236.9|2236.6|328
1721839140000|2024-07-24 16:39:00|2237.3|2237|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|28
1721839150000|2024-07-24 16:39:10|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.4|2237.1|30
1721839160000|2024-07-24 16:39:20|2237.7|2237.4|2237|2236.7|2237.7|2237.4|2237|2236.7|21
1721839170000|2024-07-24 16:39:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|53
1721839180000|2024-07-24 16:39:40|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2236.9|2236.6|48
1721839190000|2024-07-24 16:39:50|2237.1|2236.8|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|12
1721839200000|2024-07-24 16:40:00|2237.5|2237.2|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|29
1721839210000|2024-07-24 16:40:10|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.4|2236.1|22
1721839220000|2024-07-24 16:40:20|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2235.9|2235.6|43
1721839230000|2024-07-24 16:40:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236|2235.7|83
1721839240000|2024-07-24 16:40:40|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|21
1721839250000|2024-07-24 16:40:50|2236.5|2236.2|2236.4|2236.1|2236.6|2236.3|2236.2|2235.9|43
1721839260000|2024-07-24 16:41:00|2236.3|2236|2236.3|2236|2236.6|2236.3|2236.2|2235.9|48
1721839270000|2024-07-24 16:41:10|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2235.7|2235.4|56
1721839280000|2024-07-24 16:41:20|2236.1|2235.8|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|16
1721839290000|2024-07-24 16:41:30|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|72
1721839300000|2024-07-24 16:41:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.3|2235|48
1721839310000|2024-07-24 16:41:50|2235.4|2235.1|2235.3|2235|2235.6|2235.3|2235.3|2235|58
1721839320000|2024-07-24 16:42:00|2235.2|2234.9|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|40
1721839330000|2024-07-24 16:42:10|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.3|2235|55
1721839340000|2024-07-24 16:42:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|124
1721839350000|2024-07-24 16:42:30|2235.5|2235.2|2234.9|2234.6|2235.5|2235.2|2234.4|2234.1|45
1721839360000|2024-07-24 16:42:40|2234.8|2234.5|2233.3|2233|2234.9|2234.6|2233.3|2233|152
1721839370000|2024-07-24 16:42:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|102
1721839380000|2024-07-24 16:43:00|2232.9|2232.6|2232.7|2232.4|2233.1|2232.8|2231.4|2231.1|294
1721839390000|2024-07-24 16:43:10|2232.8|2232.5|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|48
1721839400000|2024-07-24 16:43:20|2232.7|2232.4|2232|2231.7|2232.8|2232.5|2231.5|2231.2|136
1721839410000|2024-07-24 16:43:30|2231.3|2231|2230.5|2230.2|2231.4|2231.1|2230.5|2230.2|622
1721839420000|2024-07-24 16:43:40|2230.4|2230.1|2231.3|2231|2231.4|2231.1|2230.2|2229.9|137
1721839430000|2024-07-24 16:43:50|2231.1|2230.8|2229.7|2229.4|2231.3|2231|2229.1|2228.8|368
1721839440000|2024-07-24 16:44:00|2229.8|2229.5|2230.8|2230.5|2230.8|2230.5|2229.5|2229.2|236
1721839450000|2024-07-24 16:44:10|2231|2230.7|2231.5|2231.2|2231.8|2231.5|2230.8|2230.5|100
1721839460000|2024-07-24 16:44:20|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|33
1721839470000|2024-07-24 16:44:30|2231.7|2231.4|2232.7|2232.4|2232.8|2232.5|2231.7|2231.4|178
1721839480000|2024-07-24 16:44:40|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2231.9|2231.6|56
1721839490000|2024-07-24 16:44:50|2232.1|2231.8|2232.6|2232.3|2232.9|2232.6|2231.8|2231.5|145
1721839500000|2024-07-24 16:45:00|2232.7|2232.4|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|52
1721839510000|2024-07-24 16:45:10|2232.5|2232.2|2232.5|2232.2|2233|2232.7|2232.5|2232.2|63
1721839520000|2024-07-24 16:45:20|2232.4|2232.1|2232|2231.7|2232.5|2232.2|2231.9|2231.6|24
1721839530000|2024-07-24 16:45:30|2231.9|2231.6|2232.7|2232.4|2232.7|2232.4|2231.9|2231.6|101
1721839540000|2024-07-24 16:45:40|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.1|2231.8|84
1721839550000|2024-07-24 16:45:50|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|128
1721839560000|2024-07-24 16:46:00|2232.3|2232|2232.3|2232|2232.4|2232.1|2231.9|2231.6|73
1721839570000|2024-07-24 16:46:10|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|17
1721839580000|2024-07-24 16:46:20|2232.5|2232.2|2233.1|2232.8|2233.5|2233.2|2232.5|2232.2|90
1721839590000|2024-07-24 16:46:30|2233.2|2232.9|2234.1|2233.8|2234.1|2233.8|2233.2|2232.9|146
1721839600000|2024-07-24 16:46:40|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|123
1721839610000|2024-07-24 16:46:50|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|61
1721839620000|2024-07-24 16:47:00|2235|2234.7|2235|2234.7|2235|2234.7|2234.3|2234|64
1721839630000|2024-07-24 16:47:10|2234.9|2234.6|2235.2|2234.9|2235.7|2235.4|2234.9|2234.6|145
1721839640000|2024-07-24 16:47:20|2235.3|2235|2235.8|2235.5|2235.9|2235.6|2235.2|2234.9|35
1721839650000|2024-07-24 16:47:30|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.6|2235.3|52
1721839660000|2024-07-24 16:47:40|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.7|2235.4|49
1721839670000|2024-07-24 16:47:50|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|21
1721839680000|2024-07-24 16:48:00|2235.4|2235.1|2236.4|2236.1|2236.4|2236.1|2235.4|2235.1|43
1721839690000|2024-07-24 16:48:10|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|45
1721839700000|2024-07-24 16:48:20|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.2|2235.9|23
1721839710000|2024-07-24 16:48:30|2236.5|2236.2|2234.7|2234.4|2236.7|2236.4|2234.7|2234.4|110
1721839720000|2024-07-24 16:48:40|2234.9|2234.6|2235.8|2235.5|2235.8|2235.5|2234.7|2234.4|52
1721839730000|2024-07-24 16:48:50|2235.7|2235.4|2236.3|2236|2236.3|2236|2235.6|2235.3|28
1721839740000|2024-07-24 16:49:00|2236.4|2236.1|2235.8|2235.5|2236.7|2236.4|2235.8|2235.5|124
1721839750000|2024-07-24 16:49:10|2235.9|2235.6|2234.9|2234.6|2235.9|2235.6|2234.9|2234.6|71
1721839760000|2024-07-24 16:49:20|2235.1|2234.8|2235.6|2235.3|2235.6|2235.3|2235|2234.7|59
1721839770000|2024-07-24 16:49:30|2235.5|2235.2|2235.2|2234.9|2235.6|2235.3|2235.2|2234.9|19
1721839780000|2024-07-24 16:49:40|2235.1|2234.8|2234.9|2234.6|2235.3|2235|2234.8|2234.5|23
1721839790000|2024-07-24 16:49:50|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.6|2234.3|34
1721839800000|2024-07-24 16:50:00|2234.6|2234.3|2234.6|2234.3|2234.9|2234.6|2234.5|2234.2|9
1721839810000|2024-07-24 16:50:10|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|42
1721839820000|2024-07-24 16:50:20|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2233.5|2233.2|77
1721839830000|2024-07-24 16:50:30|2234.1|2233.8|2234.2|2233.9|2234.4|2234.1|2234|2233.7|25
1721839840000|2024-07-24 16:50:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|13
1721839850000|2024-07-24 16:50:50|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2234.5|2234.2|88
1721839860000|2024-07-24 16:51:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235|2234.7|45
1721839870000|2024-07-24 16:51:10|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2234.9|2234.6|45
1721839880000|2024-07-24 16:51:20|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.7|2234.4|18
1721839890000|2024-07-24 16:51:30|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.5|2234.2|33
1721839900000|2024-07-24 16:51:40|2235.4|2235.1|2235.1|2234.8|2235.4|2235.1|2234.8|2234.5|22
1721839910000|2024-07-24 16:51:50|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|22
1721839920000|2024-07-24 16:52:00|2234.9|2234.6|2234.7|2234.4|2235|2234.7|2234.5|2234.2|30
1721839930000|2024-07-24 16:52:10|2234.8|2234.5|2234.9|2234.6|2235.1|2234.8|2234.5|2234.2|46
1721839940000|2024-07-24 16:52:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|18
1721839950000|2024-07-24 16:52:30|2234.8|2234.5|2234.9|2234.6|2235|2234.7|2234.6|2234.3|32
1721839960000|2024-07-24 16:52:40|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.5|2234.2|82
1721839970000|2024-07-24 16:52:50|2234.7|2234.4|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|27
1721839980000|2024-07-24 16:53:00|2234.5|2234.2|2234.9|2234.6|2235.1|2234.8|2234.4|2234.1|27
1721839990000|2024-07-24 16:53:10|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.7|2234.4|13
1721840000000|2024-07-24 16:53:20|2235|2234.7|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|7
1721840010000|2024-07-24 16:53:30|2234.6|2234.3|2234.1|2233.8|2234.7|2234.4|2234.1|2233.8|25
1721840020000|2024-07-24 16:53:40|2234|2233.7|2234.5|2234.2|2234.5|2234.2|2234|2233.7|25
1721840030000|2024-07-24 16:53:50|2234.4|2234.1|2234.7|2234.4|2234.8|2234.5|2234.4|2234.1|15
1721840040000|2024-07-24 16:54:00|2234.8|2234.5|2234|2233.7|2235|2234.7|2234|2233.7|11
1721840050000|2024-07-24 16:54:10|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.7|2233.4|26
1721840060000|2024-07-24 16:54:20|2233.9|2233.6|2234.7|2234.4|2234.8|2234.5|2233.9|2233.6|13
1721840070000|2024-07-24 16:54:30|2234.6|2234.3|2233.9|2233.6|2234.6|2234.3|2233.9|2233.6|21
1721840080000|2024-07-24 16:54:40|2233.8|2233.5|2233.4|2233.1|2234.1|2233.8|2233.4|2233.1|50
1721840090000|2024-07-24 16:54:50|2233.2|2232.9|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|37
1721840100000|2024-07-24 16:55:00|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|27
1721840110000|2024-07-24 16:55:10|2233.1|2232.8|2233.5|2233.2|2233.7|2233.4|2233|2232.7|81
1721840120000|2024-07-24 16:55:20|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|14
1721840130000|2024-07-24 16:55:30|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|28
1721840140000|2024-07-24 16:55:40|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|17
1721840150000|2024-07-24 16:55:50|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.8|2233.5|21
1721840160000|2024-07-24 16:56:00|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2233.9|2233.6|15
1721840170000|2024-07-24 16:56:10|2234|2233.7|2233.2|2232.9|2234|2233.7|2233.2|2232.9|9
1721840180000|2024-07-24 16:56:20|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|34
1721840190000|2024-07-24 16:56:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|13
1721840200000|2024-07-24 16:56:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|10
1721840210000|2024-07-24 16:56:50|2233|2232.7|2233|2232.7|2233.3|2233|2232.9|2232.6|19
1721840220000|2024-07-24 16:57:00|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.8|2232.5|14
1721840230000|2024-07-24 16:57:10|2233.1|2232.8|2233.5|2233.2|2233.6|2233.3|2233.1|2232.8|10
1721840240000|2024-07-24 16:57:20|2233.6|2233.3|2233.8|2233.5|2233.9|2233.6|2233.4|2233.1|17
1721840250000|2024-07-24 16:57:30|2233.7|2233.4|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|22
1721840260000|2024-07-24 16:57:40|2233.3|2233|2233|2232.7|2233.4|2233.1|2232.9|2232.6|76
1721840270000|2024-07-24 16:57:50|2233.3|2233|2233|2232.7|2233.5|2233.2|2233|2232.7|36
1721840280000|2024-07-24 16:58:00|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|16
1721840290000|2024-07-24 16:58:10|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|37
1721840300000|2024-07-24 16:58:20|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.8|2232.5|5
1721840310000|2024-07-24 16:58:30|2233|2232.7|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|19
1721840320000|2024-07-24 16:58:40|2232.7|2232.4|2232.7|2232.4|2233|2232.7|2232.6|2232.3|20
1721840330000|2024-07-24 16:58:50|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|5
1721840340000|2024-07-24 16:59:00|2232.8|2232.5|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|23
1721840350000|2024-07-24 16:59:10|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.6|2232.3|13
1721840360000|2024-07-24 16:59:20|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|32
1721840370000|2024-07-24 16:59:30|2232.7|2232.4|2233.2|2232.9|2233.3|2233|2232.5|2232.2|143
1721840380000|2024-07-24 16:59:40|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|26
1721840390000|2024-07-24 16:59:50|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|22
1721840400000|2024-07-24 17:00:00|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|31
1721840410000|2024-07-24 17:00:10|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|15
1721840420000|2024-07-24 17:00:20|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|65
1721840430000|2024-07-24 17:00:30|2234.2|2233.9|2234|2233.7|2234.4|2234.1|2233.9|2233.6|48
1721840440000|2024-07-24 17:00:40|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.3|2233|31
1721840450000|2024-07-24 17:00:50|2233.3|2233|2233.3|2233|2233.6|2233.3|2233.2|2232.9|29
1721840460000|2024-07-24 17:01:00|2233.6|2233.3|2233.6|2233.3|2233.9|2233.6|2233.4|2233.1|23
1721840470000|2024-07-24 17:01:10|2233.7|2233.4|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|12
1721840480000|2024-07-24 17:01:20|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|22
1721840490000|2024-07-24 17:01:30|2233.6|2233.3|2233.3|2233|2234|2233.7|2233.3|2233|61
1721840500000|2024-07-24 17:01:40|2233.2|2232.9|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|45
1721840510000|2024-07-24 17:01:50|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|12
1721840520000|2024-07-24 17:02:00|2233.3|2233|2232.2|2231.9|2233.4|2233.1|2231.9|2231.6|152
1721840530000|2024-07-24 17:02:10|2232.3|2232|2231.6|2231.3|2232.7|2232.4|2231.6|2231.3|133
1721840540000|2024-07-24 17:02:20|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|27
1721840550000|2024-07-24 17:02:30|2232|2231.7|2232.5|2232.2|2232.6|2232.3|2232|2231.7|15
1721840560000|2024-07-24 17:02:40|2232.6|2232.3|2231.4|2231.1|2232.6|2232.3|2231.3|2231|49
1721840570000|2024-07-24 17:02:50|2231.6|2231.3|2232.1|2231.8|2232.2|2231.9|2231.3|2231|63
1721840580000|2024-07-24 17:03:00|2232|2231.7|2231.6|2231.3|2232.1|2231.8|2231.5|2231.2|98
1721840590000|2024-07-24 17:03:10|2231.7|2231.4|2230.8|2230.5|2231.7|2231.4|2230.8|2230.5|57
1721840600000|2024-07-24 17:03:20|2230.7|2230.4|2232.4|2232.1|2232.4|2232.1|2230.7|2230.4|137
1721840610000|2024-07-24 17:03:30|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.3|2232|20
1721840620000|2024-07-24 17:03:40|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|33
1721840630000|2024-07-24 17:03:50|2232.7|2232.4|2233.2|2232.9|2233.3|2233|2232.5|2232.2|126
1721840640000|2024-07-24 17:04:00|2233.3|2233|2233.5|2233.2|2233.6|2233.3|2233|2232.7|24
1721840650000|2024-07-24 17:04:10|2233.6|2233.3|2233.5|2233.2|2234|2233.7|2233.4|2233.1|49
1721840660000|2024-07-24 17:04:20|2233.6|2233.3|2233.7|2233.4|2234|2233.7|2233.6|2233.3|20
1721840670000|2024-07-24 17:04:30|2233.6|2233.3|2232.7|2232.4|2233.6|2233.3|2232.6|2232.3|19
1721840680000|2024-07-24 17:04:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|23
1721840690000|2024-07-24 17:04:50|2232.4|2232.1|2233.1|2232.8|2233.1|2232.8|2232.4|2232.1|16
1721840700000|2024-07-24 17:05:00|2233.2|2232.9|2232.8|2232.5|2233.8|2233.5|2232.8|2232.5|51
1721840710000|2024-07-24 17:05:10|2232.9|2232.6|2232.6|2232.3|2233.4|2233.1|2232.5|2232.2|14
1721840720000|2024-07-24 17:05:20|2232.5|2232.2|2232.9|2232.6|2232.9|2232.6|2232.1|2231.8|12
1721840730000|2024-07-24 17:05:30|2233|2232.7|2233.5|2233.2|2233.6|2233.3|2233|2232.7|23
1721840740000|2024-07-24 17:05:40|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|32
1721840750000|2024-07-24 17:05:50|2233.6|2233.3|2233.9|2233.6|2234.2|2233.9|2233.6|2233.3|24
1721840760000|2024-07-24 17:06:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.4|2233.1|18
1721840770000|2024-07-24 17:06:10|2233.7|2233.4|2234.1|2233.8|2234.2|2233.9|2233.6|2233.3|6
1721840780000|2024-07-24 17:06:20|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.7|2233.4|28
1721840790000|2024-07-24 17:06:30|2233.8|2233.5|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|23
1721840800000|2024-07-24 17:06:40|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.3|2234|121
1721840810000|2024-07-24 17:06:50|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.8|2234.5|60
1721840820000|2024-07-24 17:07:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2234.5|2234.2|147
1721840830000|2024-07-24 17:07:10|2235|2234.7|2235.2|2234.9|2235.3|2235|2235|2234.7|26
1721840840000|2024-07-24 17:07:20|2235.1|2234.8|2235.2|2234.9|2236.1|2235.8|2234.5|2234.2|292
1721840850000|2024-07-24 17:07:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235|2234.7|19
1721840860000|2024-07-24 17:07:40|2235.7|2235.4|2236|2235.7|2236.1|2235.8|2235.7|2235.4|43
1721840870000|2024-07-24 17:07:50|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|29
1721840880000|2024-07-24 17:08:00|2236|2235.7|2236|2235.7|2236.3|2236|2235.9|2235.6|33
1721840890000|2024-07-24 17:08:10|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2235.9|2235.6|48
1721840900000|2024-07-24 17:08:20|2236|2235.7|2236|2235.7|2236.3|2236|2235.9|2235.6|34
1721840910000|2024-07-24 17:08:30|2236.2|2235.9|2235.8|2235.5|2236.2|2235.9|2235.6|2235.3|14
1721840920000|2024-07-24 17:08:40|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|8
1721840930000|2024-07-24 17:08:50|2236|2235.7|2235.6|2235.3|2236|2235.7|2235.6|2235.3|6
1721840940000|2024-07-24 17:09:00|2235.5|2235.2|2235.9|2235.6|2236|2235.7|2235.5|2235.2|12
1721840950000|2024-07-24 17:09:10|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|6
1721840960000|2024-07-24 17:09:20|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.3|2235|9
1721840970000|2024-07-24 17:09:30|2235.9|2235.6|2235.8|2235.5|2236.3|2236|2235.8|2235.5|26
1721840980000|2024-07-24 17:09:40|2235.7|2235.4|2235.9|2235.6|2236|2235.7|2235.4|2235.1|13
1721840990000|2024-07-24 17:09:50|2236|2235.7|2236.1|2235.8|2236.3|2236|2235.9|2235.6|12
1721841000000|2024-07-24 17:10:00|2236|2235.7|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|81
1721841010000|2024-07-24 17:10:10|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2235.9|2235.6|12
1721841020000|2024-07-24 17:10:20|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.4|2236.1|12
1721841030000|2024-07-24 17:10:30|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2236.1|2235.8|36
1721841040000|2024-07-24 17:10:40|2236.3|2236|2236.2|2235.9|2236.5|2236.2|2235.6|2235.3|51
1721841050000|2024-07-24 17:10:50|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|20
1721841060000|2024-07-24 17:11:00|2236.4|2236.1|2236.4|2236.1|2236.7|2236.4|2236.3|2236|18
1721841070000|2024-07-24 17:11:10|2236.6|2236.3|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|21
1721841080000|2024-07-24 17:11:20|2236.1|2235.8|2236.2|2235.9|2236.4|2236.1|2236|2235.7|30
1721841090000|2024-07-24 17:11:30|2236.3|2236|2235.8|2235.5|2236.5|2236.2|2235.8|2235.5|72
1721841100000|2024-07-24 17:11:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|14
1721841110000|2024-07-24 17:11:50|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.4|2235.1|42
1721841120000|2024-07-24 17:12:00|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.2|2234.9|26
1721841130000|2024-07-24 17:12:10|2235.4|2235.1|2235.5|2235.2|2235.7|2235.4|2235.3|2235|19
1721841140000|2024-07-24 17:12:20|2235.4|2235.1|2235.4|2235.1|2235.5|2235.2|2235.2|2234.9|8
1721841150000|2024-07-24 17:12:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|15
1721841160000|2024-07-24 17:12:40|2235.3|2235|2235.7|2235.4|2235.7|2235.4|2235.3|2235|12
1721841170000|2024-07-24 17:12:50|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|12
1721841180000|2024-07-24 17:13:00|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|14
1721841190000|2024-07-24 17:13:10|2235.7|2235.4|2235.4|2235.1|2236|2235.7|2235.4|2235.1|119
1721841200000|2024-07-24 17:13:20|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|43
1721841210000|2024-07-24 17:13:30|2235|2234.7|2235|2234.7|2235|2234.7|2234.9|2234.6|9
1721841220000|2024-07-24 17:13:40|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|7
1721841230000|2024-07-24 17:13:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|11
1721841240000|2024-07-24 17:14:00|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|13
1721841250000|2024-07-24 17:14:10|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.1|2233.8|19
1721841260000|2024-07-24 17:14:20|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|137
1721841270000|2024-07-24 17:14:30|2234.1|2233.8|2234.5|2234.2|2234.7|2234.4|2234.1|2233.8|17
1721841280000|2024-07-24 17:14:40|2234.6|2234.3|2234.4|2234.1|2234.6|2234.3|2234.4|2234.1|10
1721841290000|2024-07-24 17:14:50|2234.3|2234|2234.1|2233.8|2234.3|2234|2234.1|2233.8|30
1721841300000|2024-07-24 17:15:00|2234.2|2233.9|2233.9|2233.6|2234.3|2234|2233.9|2233.6|66
1721841310000|2024-07-24 17:15:10|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.4|2233.1|17
1721841320000|2024-07-24 17:15:20|2233.4|2233.1|2233.9|2233.6|2234.2|2233.9|2233.4|2233.1|17
1721841330000|2024-07-24 17:15:30|2234|2233.7|2234.5|2234.2|2234.5|2234.2|2234|2233.7|7
1721841340000|2024-07-24 17:15:40|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|17
1721841350000|2024-07-24 17:15:50|2235.1|2234.8|2234.5|2234.2|2235.2|2234.9|2234.5|2234.2|74
1721841360000|2024-07-24 17:16:00|2234.6|2234.3|2234.6|2234.3|2235|2234.7|2234.5|2234.2|20
1721841370000|2024-07-24 17:16:10|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2234.6|2234.3|11
1721841380000|2024-07-24 17:16:20|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|10
1721841390000|2024-07-24 17:16:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|25
1721841400000|2024-07-24 17:16:40|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|13
1721841410000|2024-07-24 17:16:50|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|26
1721841420000|2024-07-24 17:17:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|27
1721841430000|2024-07-24 17:17:10|2235.2|2234.9|2234.5|2234.2|2235.2|2234.9|2234.5|2234.2|24
1721841440000|2024-07-24 17:17:20|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.2|2233.9|8
1721841450000|2024-07-24 17:17:30|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.2|2233.9|13
1721841460000|2024-07-24 17:17:40|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.7|2233.4|27
1721841470000|2024-07-24 17:17:50|2233.6|2233.3|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|31
1721841480000|2024-07-24 17:18:00|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.3|2233|18
1721841490000|2024-07-24 17:18:10|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|51
1721841500000|2024-07-24 17:18:20|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|21
1721841510000|2024-07-24 17:18:30|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2232.8|2232.5|37
1721841520000|2024-07-24 17:18:40|2232.9|2232.6|2232.6|2232.3|2233|2232.7|2232.6|2232.3|23
1721841530000|2024-07-24 17:18:50|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|6
1721841540000|2024-07-24 17:19:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|32
1721841550000|2024-07-24 17:19:10|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|19
1721841560000|2024-07-24 17:19:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|22
1721841570000|2024-07-24 17:19:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|12
1721841580000|2024-07-24 17:19:40|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|18
1721841590000|2024-07-24 17:19:50|2232.8|2232.5|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|12
1721841600000|2024-07-24 17:20:00|2232.5|2232.2|2232.3|2232|2232.6|2232.3|2232.3|2232|40
1721841610000|2024-07-24 17:20:10|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2232|2231.7|56
1721841620000|2024-07-24 17:20:20|2232.1|2231.8|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|36
1721841630000|2024-07-24 17:20:30|2231.5|2231.2|2232.7|2232.4|2232.7|2232.4|2231.5|2231.2|34
1721841640000|2024-07-24 17:20:40|2232.6|2232.3|2232.6|2232.3|2232.9|2232.6|2232.4|2232.1|47
1721841650000|2024-07-24 17:20:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|19
1721841660000|2024-07-24 17:21:00|2232.5|2232.2|2233.3|2233|2233.7|2233.4|2232.5|2232.2|132
1721841670000|2024-07-24 17:21:10|2233.4|2233.1|2233.9|2233.6|2234|2233.7|2233.3|2233|50
1721841680000|2024-07-24 17:21:20|2233.8|2233.5|2233.5|2233.2|2233.9|2233.6|2233.2|2232.9|25
1721841690000|2024-07-24 17:21:30|2233.6|2233.3|2233.9|2233.6|2234|2233.7|2233.6|2233.3|43
1721841700000|2024-07-24 17:21:40|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2234|2233.7|17
1721841710000|2024-07-24 17:21:50|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2234|2233.7|28
1721841720000|2024-07-24 17:22:00|2234.2|2233.9|2234.5|2234.2|2234.6|2234.3|2234.1|2233.8|75
1721841730000|2024-07-24 17:22:10|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|65
1721841740000|2024-07-24 17:22:20|2234.6|2234.3|2233.8|2233.5|2234.6|2234.3|2233.7|2233.4|72
1721841750000|2024-07-24 17:22:30|2233.9|2233.6|2234.5|2234.2|2234.6|2234.3|2233.9|2233.6|14
1721841760000|2024-07-24 17:22:40|2234.6|2234.3|2234.7|2234.4|2234.7|2234.4|2234.6|2234.3|6
1721841770000|2024-07-24 17:22:50|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.5|2234.2|18
1721841780000|2024-07-24 17:23:00|2234.6|2234.3|2234.3|2234|2234.7|2234.4|2234.3|2234|12
1721841790000|2024-07-24 17:23:10|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.2|2233.9|30
1721841800000|2024-07-24 17:23:20|2234.3|2234|2234.2|2233.9|2234.3|2234|2233.8|2233.5|33
1721841810000|2024-07-24 17:23:30|2234.3|2234|2234.4|2234.1|2234.5|2234.2|2234.3|2234|17
1721841820000|2024-07-24 17:23:40|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.1|2233.8|29
1721841830000|2024-07-24 17:23:50|2234.3|2234|2233.4|2233.1|2234.3|2234|2233.4|2233.1|20
1721841840000|2024-07-24 17:24:00|2233.3|2233|2233.3|2233|2233.6|2233.3|2233|2232.7|19
1721841850000|2024-07-24 17:24:10|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|33
1721841860000|2024-07-24 17:24:20|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|10
1721841870000|2024-07-24 17:24:30|2233.2|2232.9|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|71
1721841880000|2024-07-24 17:24:40|2233.9|2233.6|2233.9|2233.6|2234|2233.7|2233.8|2233.5|11
1721841890000|2024-07-24 17:24:50|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.9|2233.6|12
1721841900000|2024-07-24 17:25:00|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|25
1721841910000|2024-07-24 17:25:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|16
1721841920000|2024-07-24 17:25:20|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.1|2233.8|18
1721841930000|2024-07-24 17:25:30|2234.1|2233.8|2234.3|2234|2234.3|2234|2234.1|2233.8|26
1721841940000|2024-07-24 17:25:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|6
1721841950000|2024-07-24 17:25:50|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|16
1721841960000|2024-07-24 17:26:00|2234.3|2234|2234.5|2234.2|2234.8|2234.5|2234.2|2233.9|26
1721841970000|2024-07-24 17:26:10|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2233.9|2233.6|37
1721841980000|2024-07-24 17:26:20|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.3|2234|31
1721841990000|2024-07-24 17:26:30|2234.6|2234.3|2233.9|2233.6|2234.6|2234.3|2233.9|2233.6|13
1721842000000|2024-07-24 17:26:40|2234|2233.7|2233|2232.7|2234|2233.7|2232.9|2232.6|39
1721842010000|2024-07-24 17:26:50|2232.9|2232.6|2232.7|2232.4|2233|2232.7|2232.7|2232.4|7
1721842020000|2024-07-24 17:27:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.3|2232|25
1721842030000|2024-07-24 17:27:10|2232.6|2232.3|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|8
1721842040000|2024-07-24 17:27:20|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.3|2232|21
1721842050000|2024-07-24 17:27:30|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|6
1721842060000|2024-07-24 17:27:40|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|13
1721842070000|2024-07-24 17:27:50|2232.2|2231.9|2231.9|2231.6|2232.5|2232.2|2231.8|2231.5|79
1721842080000|2024-07-24 17:28:00|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|11
1721842090000|2024-07-24 17:28:10|2231.6|2231.3|2231.5|2231.2|2231.8|2231.5|2231.5|2231.2|54
1721842100000|2024-07-24 17:28:20|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|3
1721842110000|2024-07-24 17:28:30|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.8|2231.5|23
1721842120000|2024-07-24 17:28:40|2231.8|2231.5|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|19
1721842130000|2024-07-24 17:28:50|2231.5|2231.2|2231.8|2231.5|2231.9|2231.6|2231.2|2230.9|72
1721842140000|2024-07-24 17:29:00|2231.7|2231.4|2231.8|2231.5|2232|2231.7|2231.5|2231.2|137
1721842150000|2024-07-24 17:29:10|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|76
1721842160000|2024-07-24 17:29:20|2231.6|2231.3|2231.9|2231.6|2232|2231.7|2231.6|2231.3|7
1721842170000|2024-07-24 17:29:30|2232|2231.7|2231.7|2231.4|2232.1|2231.8|2231.5|2231.2|15
1721842180000|2024-07-24 17:29:40|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|12
1721842190000|2024-07-24 17:29:50|2231.2|2230.9|2231.3|2231|2231.6|2231.3|2231.2|2230.9|33
1721842200000|2024-07-24 17:30:00|2231.2|2230.9|2229.8|2229.5|2231.2|2230.9|2229.8|2229.5|95
1721842210000|2024-07-24 17:30:10|2230.1|2229.8|2230.3|2230|2230.3|2230|2229.6|2229.3|129
1721842220000|2024-07-24 17:30:20|2230.2|2229.9|2230.3|2230|2230.8|2230.5|2230.2|2229.9|61
1721842230000|2024-07-24 17:30:30|2230.4|2230.1|2230.7|2230.4|2230.7|2230.4|2230.3|2230|11
1721842240000|2024-07-24 17:30:40|2230.8|2230.5|2230.6|2230.3|2231|2230.7|2230.6|2230.3|21
1721842250000|2024-07-24 17:30:50|2230.7|2230.4|2230|2229.7|2230.8|2230.5|2230|2229.7|11
1721842260000|2024-07-24 17:31:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|17
1721842270000|2024-07-24 17:31:10|2229.8|2229.5|2229.2|2228.9|2229.8|2229.5|2228.9|2228.6|183
1721842280000|2024-07-24 17:31:20|2229.3|2229|2229.9|2229.6|2230|2229.7|2229.1|2228.8|25
1721842290000|2024-07-24 17:31:30|2230|2229.7|2230.5|2230.2|2230.8|2230.5|2229.9|2229.6|42
1721842300000|2024-07-24 17:31:40|2230.4|2230.1|2230.4|2230.1|2230.8|2230.5|2230.4|2230.1|18
1721842310000|2024-07-24 17:31:50|2230.5|2230.2|2229.7|2229.4|2230.5|2230.2|2229.7|2229.4|23
1721842320000|2024-07-24 17:32:00|2229.8|2229.5|2229.9|2229.6|2230.2|2229.9|2229.7|2229.4|35
1721842330000|2024-07-24 17:32:10|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|19
1721842340000|2024-07-24 17:32:20|2230|2229.7|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|31
1721842350000|2024-07-24 17:32:30|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|5
1721842360000|2024-07-24 17:32:40|2230.3|2230|2230.3|2230|2230.5|2230.2|2230.2|2229.9|20
1721842370000|2024-07-24 17:32:50|2230.4|2230.1|2231|2230.7|2231|2230.7|2230.3|2230|46
1721842380000|2024-07-24 17:33:00|2231.1|2230.8|2230.8|2230.5|2231.1|2230.8|2230.7|2230.4|37
1721842390000|2024-07-24 17:33:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|21
1721842400000|2024-07-24 17:33:20|2230.9|2230.6|2231.1|2230.8|2231.2|2230.9|2230.9|2230.6|20
1721842410000|2024-07-24 17:33:30|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|14
1721842420000|2024-07-24 17:33:40|2231.8|2231.5|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|23
1721842430000|2024-07-24 17:33:50|2231.8|2231.5|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|31
1721842440000|2024-07-24 17:34:00|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.8|2231.5|25
1721842450000|2024-07-24 17:34:10|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.9|2231.6|13
1721842460000|2024-07-24 17:34:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|25
1721842470000|2024-07-24 17:34:30|2232|2231.7|2232.6|2232.3|2232.8|2232.5|2231.9|2231.6|23
1721842480000|2024-07-24 17:34:40|2232.7|2232.4|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|159
1721842490000|2024-07-24 17:34:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.1|2232.8|19
1721842500000|2024-07-24 17:35:00|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2232.9|2232.6|34
1721842510000|2024-07-24 17:35:10|2233.8|2233.5|2233.8|2233.5|2233.9|2233.6|2233.7|2233.4|66
1721842520000|2024-07-24 17:35:20|2233.9|2233.6|2234.1|2233.8|2234.3|2234|2233.9|2233.6|31
1721842530000|2024-07-24 17:35:30|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|32
1721842540000|2024-07-24 17:35:40|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|26
1721842550000|2024-07-24 17:35:50|2234.2|2233.9|2234.8|2234.5|2234.9|2234.6|2234.2|2233.9|41
1721842560000|2024-07-24 17:36:00|2234.7|2234.4|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|57
1721842570000|2024-07-24 17:36:10|2234.3|2234|2233.9|2233.6|2234.3|2234|2233.7|2233.4|32
1721842580000|2024-07-24 17:36:20|2234|2233.7|2234.4|2234.1|2234.6|2234.3|2233.8|2233.5|28
1721842590000|2024-07-24 17:36:30|2234.3|2234|2233.9|2233.6|2234.4|2234.1|2233.8|2233.5|27
1721842600000|2024-07-24 17:36:40|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.3|2233|20
1721842610000|2024-07-24 17:36:50|2233.5|2233.2|2234.1|2233.8|2234.2|2233.9|2233.5|2233.2|20
1721842620000|2024-07-24 17:37:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|33
1721842630000|2024-07-24 17:37:10|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.3|2233|17
1721842640000|2024-07-24 17:37:20|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|16
1721842650000|2024-07-24 17:37:30|2234|2233.7|2234.3|2234|2234.5|2234.2|2234|2233.7|11
1721842660000|2024-07-24 17:37:40|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|11
1721842670000|2024-07-24 17:37:50|2234.6|2234.3|2234.9|2234.6|2235|2234.7|2234.6|2234.3|19
1721842680000|2024-07-24 17:38:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|32
1721842690000|2024-07-24 17:38:10|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|40
1721842700000|2024-07-24 17:38:20|2235|2234.7|2235.3|2235|2235.5|2235.2|2235|2234.7|57
1721842710000|2024-07-24 17:38:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|31
1721842720000|2024-07-24 17:38:40|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.3|2235|13
1721842730000|2024-07-24 17:38:50|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|17
1721842740000|2024-07-24 17:39:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|4
1721842750000|2024-07-24 17:39:10|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|35
1721842760000|2024-07-24 17:39:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|31
1721842770000|2024-07-24 17:39:30|2234.9|2234.6|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|21
1721842780000|2024-07-24 17:39:40|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|8
1721842790000|2024-07-24 17:39:50|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.8|2234.5|20
1721842800000|2024-07-24 17:40:00|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.2|2234.9|21
1721842810000|2024-07-24 17:40:10|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|32
1721842820000|2024-07-24 17:40:20|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.4|2235.1|10
1721842830000|2024-07-24 17:40:30|2235.5|2235.2|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|24
1721842840000|2024-07-24 17:40:40|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|40
1721842850000|2024-07-24 17:40:50|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|25
1721842860000|2024-07-24 17:41:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|35
1721842870000|2024-07-24 17:41:10|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|55
1721842880000|2024-07-24 17:41:20|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|18
1721842890000|2024-07-24 17:41:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|17
1721842900000|2024-07-24 17:41:40|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.5|2235.2|24
1721842910000|2024-07-24 17:41:50|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|1
1721842920000|2024-07-24 17:42:00|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2234.9|2234.6|61
1721842930000|2024-07-24 17:42:10|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.7|2234.4|45
1721842940000|2024-07-24 17:42:20|2235|2234.7|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|11
1721842950000|2024-07-24 17:42:30|2235.3|2235|2235.2|2234.9|2235.6|2235.3|2235.1|2234.8|18
1721842960000|2024-07-24 17:42:40|2235.3|2235|2234.5|2234.2|2235.3|2235|2234.4|2234.1|25
1721842970000|2024-07-24 17:42:50|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.2|2233.9|13
1721842980000|2024-07-24 17:43:00|2234.7|2234.4|2234.7|2234.4|2235.1|2234.8|2234.5|2234.2|18
1721842990000|2024-07-24 17:43:10|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|5
1721843000000|2024-07-24 17:43:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|3
1721843010000|2024-07-24 17:43:30|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|10
1721843020000|2024-07-24 17:43:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|8
1721843030000|2024-07-24 17:43:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|15
1721843040000|2024-07-24 17:44:00|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|62
1721843050000|2024-07-24 17:44:10|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|15
1721843060000|2024-07-24 17:44:20|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|13
1721843070000|2024-07-24 17:44:30|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.6|2235.3|36
1721843080000|2024-07-24 17:44:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|30
1721843090000|2024-07-24 17:44:50|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|10
1721843100000|2024-07-24 17:45:00|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.7|2235.4|57
1721843110000|2024-07-24 17:45:10|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|20
1721843120000|2024-07-24 17:45:20|2235.5|2235.2|2235.8|2235.5|2235.9|2235.6|2235.4|2235.1|110
1721843130000|2024-07-24 17:45:30|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|42
1721843140000|2024-07-24 17:45:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|15
1721843150000|2024-07-24 17:45:50|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|74
1721843160000|2024-07-24 17:46:00|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|16
1721843170000|2024-07-24 17:46:10|2235.7|2235.4|2236.1|2235.8|2236.1|2235.8|2235.7|2235.4|20
1721843180000|2024-07-24 17:46:20|2236|2235.7|2235.6|2235.3|2236.1|2235.8|2235.6|2235.3|29
1721843190000|2024-07-24 17:46:30|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.4|2235.1|23
1721843200000|2024-07-24 17:46:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1721843210000|2024-07-24 17:46:50|2235.7|2235.4|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|21
1721843220000|2024-07-24 17:47:00|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|165
1721843230000|2024-07-24 17:47:10|2235.5|2235.2|2234.3|2234|2235.6|2235.3|2234.3|2234|156
1721843240000|2024-07-24 17:47:20|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|29
1721843250000|2024-07-24 17:47:30|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.3|2234|13
1721843260000|2024-07-24 17:47:40|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.9|2234.6|18
1721843270000|2024-07-24 17:47:50|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.4|2234.1|16
1721843280000|2024-07-24 17:48:00|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.4|2234.1|16
1721843290000|2024-07-24 17:48:10|2234.4|2234.1|2233.9|2233.6|2234.6|2234.3|2233.8|2233.5|23
1721843300000|2024-07-24 17:48:20|2234|2233.7|2234|2233.7|2234|2233.7|2233.8|2233.5|29
1721843310000|2024-07-24 17:48:30|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.6|2233.3|16
1721843320000|2024-07-24 17:48:40|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|17
1721843330000|2024-07-24 17:48:50|2233.6|2233.3|2234|2233.7|2234|2233.7|2233.6|2233.3|11
1721843340000|2024-07-24 17:49:00|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.8|2233.5|13
1721843350000|2024-07-24 17:49:10|2233.9|2233.6|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|26
1721843360000|2024-07-24 17:49:20|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|15
1721843370000|2024-07-24 17:49:30|2234.1|2233.8|2233.5|2233.2|2234.2|2233.9|2233.5|2233.2|14
1721843380000|2024-07-24 17:49:40|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|9
1721843390000|2024-07-24 17:49:50|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|19
1721843400000|2024-07-24 17:50:00|2233.6|2233.3|2233.5|2233.2|2233.8|2233.5|2233.4|2233.1|23
1721843410000|2024-07-24 17:50:10|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2233|2232.7|21
1721843420000|2024-07-24 17:50:20|2232.9|2232.6|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|29
1721843430000|2024-07-24 17:50:30|2232.6|2232.3|2233.2|2232.9|2233.3|2233|2232.6|2232.3|17
1721843440000|2024-07-24 17:50:40|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|11
1721843450000|2024-07-24 17:50:50|2233|2232.7|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|22
1721843460000|2024-07-24 17:51:00|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|12
1721843470000|2024-07-24 17:51:10|2232.7|2232.4|2233.4|2233.1|2233.5|2233.2|2232.7|2232.4|47
1721843480000|2024-07-24 17:51:20|2233.3|2233|2232.9|2232.6|2233.5|2233.2|2232.7|2232.4|35
1721843490000|2024-07-24 17:51:30|2232.8|2232.5|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|13
1721843500000|2024-07-24 17:51:40|2233.3|2233|2233.3|2233|2233.6|2233.3|2233.3|2233|23
1721843510000|2024-07-24 17:51:50|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233|2232.7|12
1721843520000|2024-07-24 17:52:00|2233.2|2232.9|2233.5|2233.2|2233.6|2233.3|2233.1|2232.8|9
1721843530000|2024-07-24 17:52:10|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.4|2233.1|9
1721843540000|2024-07-24 17:52:20|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|14
1721843550000|2024-07-24 17:52:30|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.6|2233.3|25
1721843560000|2024-07-24 17:52:40|2233.8|2233.5|2233.6|2233.3|2233.9|2233.6|2233.4|2233.1|16
1721843570000|2024-07-24 17:52:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|9
1721843580000|2024-07-24 17:53:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|12
1721843590000|2024-07-24 17:53:10|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|17
1721843600000|2024-07-24 17:53:20|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|61
1721843610000|2024-07-24 17:53:30|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|71
1721843620000|2024-07-24 17:53:40|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|16
1721843630000|2024-07-24 17:53:50|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|21
1721843640000|2024-07-24 17:54:00|2234.4|2234.1|2234.5|2234.2|2234.7|2234.4|2234.3|2234|15
1721843650000|2024-07-24 17:54:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.6|2234.3|58
1721843660000|2024-07-24 17:54:20|2234.7|2234.4|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|14
1721843670000|2024-07-24 17:54:30|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.1|2233.8|51
1721843680000|2024-07-24 17:54:40|2234.2|2233.9|2233.6|2233.3|2234.3|2234|2233.6|2233.3|31
1721843690000|2024-07-24 17:54:50|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.4|2233.1|19
1721843700000|2024-07-24 17:55:00|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233.3|2233|64
1721843710000|2024-07-24 17:55:10|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233|2232.7|59
1721843720000|2024-07-24 17:55:20|2233.5|2233.2|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|11
1721843730000|2024-07-24 17:55:30|2234.4|2234.1|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|56
1721843740000|2024-07-24 17:55:40|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.5|2234.2|25
1721843750000|2024-07-24 17:55:50|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.3|2234|33
1721843760000|2024-07-24 17:56:00|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.3|2234|17
1721843770000|2024-07-24 17:56:10|2234.6|2234.3|2234.7|2234.4|2235.3|2235|2234.6|2234.3|48
1721843780000|2024-07-24 17:56:20|2234.6|2234.3|2234.9|2234.6|2235|2234.7|2234.6|2234.3|26
1721843790000|2024-07-24 17:56:30|2235|2234.7|2235.2|2234.9|2235.3|2235|2234.9|2234.6|21
1721843800000|2024-07-24 17:56:40|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|17
1721843810000|2024-07-24 17:56:50|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235|2234.7|27
1721843820000|2024-07-24 17:57:00|2235.2|2234.9|2234.6|2234.3|2235.3|2235|2234.6|2234.3|16
1721843830000|2024-07-24 17:57:10|2234.5|2234.2|2234.6|2234.3|2234.7|2234.4|2234.3|2234|30
1721843840000|2024-07-24 17:57:20|2234.8|2234.5|2234.4|2234.1|2234.8|2234.5|2234.4|2234.1|17
1721843850000|2024-07-24 17:57:30|2234.6|2234.3|2234.2|2233.9|2234.8|2234.5|2234|2233.7|31
1721843860000|2024-07-24 17:57:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2234|2233.7|15
1721843870000|2024-07-24 17:57:50|2234|2233.7|2233.8|2233.5|2234.3|2234|2233.8|2233.5|19
1721843880000|2024-07-24 17:58:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|27
1721843890000|2024-07-24 17:58:10|2233.8|2233.5|2232.7|2232.4|2233.8|2233.5|2232.6|2232.3|67
1721843900000|2024-07-24 17:58:20|2232.6|2232.3|2232.8|2232.5|2233|2232.7|2232.5|2232.2|170
1721843910000|2024-07-24 17:58:30|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|29
1721843920000|2024-07-24 17:58:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|11
1721843930000|2024-07-24 17:58:50|2233|2232.7|2233.5|2233.2|2233.6|2233.3|2233|2232.7|23
1721843940000|2024-07-24 17:59:00|2233.7|2233.4|2234|2233.7|2234.1|2233.8|2233.6|2233.3|30
1721843950000|2024-07-24 17:59:10|2234.1|2233.8|2233.7|2233.4|2234.1|2233.8|2233.5|2233.2|15
1721843960000|2024-07-24 17:59:20|2233.6|2233.3|2233.1|2232.8|2233.6|2233.3|2232.8|2232.5|15
1721843970000|2024-07-24 17:59:30|2233|2232.7|2233.1|2232.8|2233.3|2233|2232.9|2232.6|23
1721843980000|2024-07-24 17:59:40|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|14
1721843990000|2024-07-24 17:59:50|2233.1|2232.8|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|12
1721844000000|2024-07-24 18:00:00|2233|2232.7|2233|2232.7|2233.3|2233|2232.7|2232.4|46
1721844010000|2024-07-24 18:00:10|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.5|2232.2|19
1721844020000|2024-07-24 18:00:20|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2232|2231.7|32
1721844030000|2024-07-24 18:00:30|2232.1|2231.8|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|21
1721844040000|2024-07-24 18:00:40|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.2|2230.9|80
1721844050000|2024-07-24 18:00:50|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.5|2231.2|38
1721844060000|2024-07-24 18:01:00|2232|2231.7|2231.7|2231.4|2232.1|2231.8|2231.6|2231.3|54
1721844070000|2024-07-24 18:01:10|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.5|2231.2|53
1721844080000|2024-07-24 18:01:20|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|20
1721844090000|2024-07-24 18:01:30|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.7|2231.4|24
1721844100000|2024-07-24 18:01:40|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.2|2231.9|27
1721844110000|2024-07-24 18:01:50|2232.2|2231.9|2232.4|2232.1|2232.6|2232.3|2232|2231.7|124
1721844120000|2024-07-24 18:02:00|2232.5|2232.2|2233.5|2233.2|2233.5|2233.2|2232.5|2232.2|80
1721844130000|2024-07-24 18:02:10|2233.4|2233.1|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|42
1721844140000|2024-07-24 18:02:20|2233.3|2233|2232.8|2232.5|2233.6|2233.3|2232.6|2232.3|31
1721844150000|2024-07-24 18:02:30|2232.7|2232.4|2233.5|2233.2|2233.5|2233.2|2232.7|2232.4|34
1721844160000|2024-07-24 18:02:40|2233.4|2233.1|2233.9|2233.6|2234|2233.7|2233.4|2233.1|65
1721844170000|2024-07-24 18:02:50|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2233.1|2232.8|21
1721844180000|2024-07-24 18:03:00|2233.3|2233|2232.5|2232.2|2233.3|2233|2232|2231.7|143
1721844190000|2024-07-24 18:03:10|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232|2231.7|33
1721844200000|2024-07-24 18:03:20|2232|2231.7|2232.3|2232|2232.3|2232|2231.6|2231.3|29
1721844210000|2024-07-24 18:03:30|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2231.8|2231.5|55
1721844220000|2024-07-24 18:03:40|2232|2231.7|2231.6|2231.3|2232.1|2231.8|2231.4|2231.1|55
1721844230000|2024-07-24 18:03:50|2231.7|2231.4|2232.3|2232|2232.3|2232|2231.4|2231.1|44
1721844240000|2024-07-24 18:04:00|2232.2|2231.9|2231.9|2231.6|2232.5|2232.2|2231.7|2231.4|69
1721844250000|2024-07-24 18:04:10|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.6|2231.3|14
1721844260000|2024-07-24 18:04:20|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.8|2231.5|25
1721844270000|2024-07-24 18:04:30|2232.2|2231.9|2231.6|2231.3|2232.5|2232.2|2231.6|2231.3|40
1721844280000|2024-07-24 18:04:40|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.5|2231.2|26
1721844290000|2024-07-24 18:04:50|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|28
1721844300000|2024-07-24 18:05:00|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|28
1721844310000|2024-07-24 18:05:10|2232.2|2231.9|2232.7|2232.4|2232.7|2232.4|2232|2231.7|36
1721844320000|2024-07-24 18:05:20|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.3|2232|22
1721844330000|2024-07-24 18:05:30|2232.3|2232|2232.3|2232|2232.6|2232.3|2232.2|2231.9|36
1721844340000|2024-07-24 18:05:40|2232.1|2231.8|2231.8|2231.5|2232.1|2231.8|2231.6|2231.3|22
1721844350000|2024-07-24 18:05:50|2231.7|2231.4|2231.9|2231.6|2232|2231.7|2231.7|2231.4|20
1721844360000|2024-07-24 18:06:00|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|13
1721844370000|2024-07-24 18:06:10|2232|2231.7|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|41
1721844380000|2024-07-24 18:06:20|2232.3|2232|2232.7|2232.4|2232.9|2232.6|2232.3|2232|36
1721844390000|2024-07-24 18:06:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.6|2232.3|24
1721844400000|2024-07-24 18:06:40|2233|2232.7|2232.9|2232.6|2233.3|2233|2232.9|2232.6|39
1721844410000|2024-07-24 18:06:50|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|20
1721844420000|2024-07-24 18:07:00|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|25
1721844430000|2024-07-24 18:07:10|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.5|2233.2|31
1721844440000|2024-07-24 18:07:20|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|43
1721844450000|2024-07-24 18:07:30|2234.3|2234|2233.9|2233.6|2234.4|2234.1|2233.8|2233.5|32
1721844460000|2024-07-24 18:07:40|2234|2233.7|2233.2|2232.9|2234|2233.7|2233.1|2232.8|48
1721844470000|2024-07-24 18:07:50|2233.1|2232.8|2232.9|2232.6|2233.4|2233.1|2232.7|2232.4|32
1721844480000|2024-07-24 18:08:00|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|22
1721844490000|2024-07-24 18:08:10|2232.7|2232.4|2233.7|2233.4|2233.7|2233.4|2232.7|2232.4|9
1721844500000|2024-07-24 18:08:20|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|22
1721844510000|2024-07-24 18:08:30|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|15
1721844520000|2024-07-24 18:08:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233.4|2233.1|13
1721844530000|2024-07-24 18:08:50|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|13
1721844540000|2024-07-24 18:09:00|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|15
1721844550000|2024-07-24 18:09:10|2233.5|2233.2|2233.5|2233.2|2233.7|2233.4|2233.3|2233|30
1721844560000|2024-07-24 18:09:20|2233.4|2233.1|2233.3|2233|2233.6|2233.3|2233.1|2232.8|18
1721844570000|2024-07-24 18:09:30|2233.4|2233.1|2233|2232.7|2233.4|2233.1|2232.9|2232.6|16
1721844580000|2024-07-24 18:09:40|2232.9|2232.6|2233.2|2232.9|2233.5|2233.2|2232.9|2232.6|12
1721844590000|2024-07-24 18:09:50|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233|2232.7|33
1721844600000|2024-07-24 18:10:00|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.3|2233|29
1721844610000|2024-07-24 18:10:10|2233.7|2233.4|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|22
1721844620000|2024-07-24 18:10:20|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|41
1721844630000|2024-07-24 18:10:30|2234|2233.7|2232.6|2232.3|2234.1|2233.8|2232.6|2232.3|37
1721844640000|2024-07-24 18:10:40|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2232|2231.7|95
1721844650000|2024-07-24 18:10:50|2232.2|2231.9|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|31
1721844660000|2024-07-24 18:11:00|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.1|2231.8|11
1721844670000|2024-07-24 18:11:10|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.1|2231.8|26
1721844680000|2024-07-24 18:11:20|2232.6|2232.3|2232.5|2232.2|2233|2232.7|2232.3|2232|41
1721844690000|2024-07-24 18:11:30|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|34
1721844700000|2024-07-24 18:11:40|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.2|2231.9|26
1721844710000|2024-07-24 18:11:50|2231.9|2231.6|2232.3|2232|2232.5|2232.2|2231.8|2231.5|47
1721844720000|2024-07-24 18:12:00|2232|2231.7|2232.8|2232.5|2232.8|2232.5|2232|2231.7|53
1721844730000|2024-07-24 18:12:10|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2231.9|2231.6|15
1721844740000|2024-07-24 18:12:20|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2232.1|2231.8|9
1721844750000|2024-07-24 18:12:30|2232.3|2232|2232.1|2231.8|2232.5|2232.2|2232.1|2231.8|42
1721844760000|2024-07-24 18:12:40|2232|2231.7|2232.6|2232.3|2232.8|2232.5|2232|2231.7|31
1721844770000|2024-07-24 18:12:50|2232.7|2232.4|2232.2|2231.9|2232.8|2232.5|2232|2231.7|82
1721844780000|2024-07-24 18:13:00|2232.3|2232|2232.8|2232.5|2232.8|2232.5|2232.3|2232|19
1721844790000|2024-07-24 18:13:10|2232.7|2232.4|2232.7|2232.4|2233.1|2232.8|2232.4|2232.1|31
1721844800000|2024-07-24 18:13:20|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.5|2232.2|16
1721844810000|2024-07-24 18:13:30|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.7|2232.4|3
1721844820000|2024-07-24 18:13:40|2232.7|2232.4|2232|2231.7|2232.7|2232.4|2231.7|2231.4|48
1721844830000|2024-07-24 18:13:50|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232.1|2231.8|24
1721844840000|2024-07-24 18:14:00|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.3|2232|30
1721844850000|2024-07-24 18:14:10|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|35
1721844860000|2024-07-24 18:14:20|2232.8|2232.5|2232.9|2232.6|2233.1|2232.8|2232.8|2232.5|45
1721844870000|2024-07-24 18:14:30|2233|2232.7|2232.3|2232|2233|2232.7|2232.3|2232|24
1721844880000|2024-07-24 18:14:40|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2231.9|2231.6|16
1721844890000|2024-07-24 18:14:50|2232|2231.7|2232.3|2232|2232.3|2232|2231.9|2231.6|18
1721844900000|2024-07-24 18:15:00|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.2|2231.9|23
1721844910000|2024-07-24 18:15:10|2232.3|2232|2232.2|2231.9|2232.4|2232.1|2231.8|2231.5|28
1721844920000|2024-07-24 18:15:20|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2232.2|2231.9|14
1721844930000|2024-07-24 18:15:30|2232.4|2232.1|2232.5|2232.2|2232.6|2232.3|2232.3|2232|20
1721844940000|2024-07-24 18:15:40|2232.3|2232|2232|2231.7|2232.4|2232.1|2232|2231.7|23
1721844950000|2024-07-24 18:15:50|2231.9|2231.6|2231.2|2230.9|2231.9|2231.6|2231.2|2230.9|54
1721844960000|2024-07-24 18:16:00|2231.1|2230.8|2231.7|2231.4|2231.8|2231.5|2231|2230.7|85
1721844970000|2024-07-24 18:16:10|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.3|2231|29
1721844980000|2024-07-24 18:16:20|2231.8|2231.5|2231.4|2231.1|2232|2231.7|2231.3|2231|139
1721844990000|2024-07-24 18:16:30|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|66
1721845000000|2024-07-24 18:16:40|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|40
1721845010000|2024-07-24 18:16:50|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|33
1721845020000|2024-07-24 18:17:00|2230.6|2230.3|2229.9|2229.6|2230.6|2230.3|2229.9|2229.6|70
1721845030000|2024-07-24 18:17:10|2230|2229.7|2229.6|2229.3|2230.1|2229.8|2229.6|2229.3|35
1721845040000|2024-07-24 18:17:20|2229.7|2229.4|2228.7|2228.4|2229.7|2229.4|2228.7|2228.4|272
1721845050000|2024-07-24 18:17:30|2228.8|2228.5|2227.9|2227.6|2228.8|2228.5|2227.8|2227.5|145
1721845060000|2024-07-24 18:17:40|2228|2227.7|2228.6|2228.3|2228.7|2228.4|2227.9|2227.6|58
1721845070000|2024-07-24 18:17:50|2228.7|2228.4|2227.9|2227.6|2228.7|2228.4|2227.8|2227.5|44
1721845080000|2024-07-24 18:18:00|2228|2227.7|2227.6|2227.3|2228.3|2228|2227.5|2227.2|59
1721845090000|2024-07-24 18:18:10|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.4|2227.1|101
1721845100000|2024-07-24 18:18:20|2227.5|2227.2|2227.3|2227|2227.7|2227.4|2227.3|2227|91
1721845110000|2024-07-24 18:18:30|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227|2226.7|126
1721845120000|2024-07-24 18:18:40|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.9|2226.6|24
1721845130000|2024-07-24 18:18:50|2227|2226.7|2227.1|2226.8|2227.8|2227.5|2227|2226.7|82
1721845140000|2024-07-24 18:19:00|2227|2226.7|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|35
1721845150000|2024-07-24 18:19:10|2226.9|2226.6|2227.2|2226.9|2227.3|2227|2226.8|2226.5|30
1721845160000|2024-07-24 18:19:20|2227.1|2226.8|2227|2226.7|2227.3|2227|2226.9|2226.6|32
1721845170000|2024-07-24 18:19:30|2227.1|2226.8|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|31
1721845180000|2024-07-24 18:19:40|2226.7|2226.4|2226.7|2226.4|2227|2226.7|2226.6|2226.3|34
1721845190000|2024-07-24 18:19:50|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.4|2226.1|36
1721845200000|2024-07-24 18:20:00|2226.7|2226.4|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|28
1721845210000|2024-07-24 18:20:10|2226.5|2226.2|2226.4|2226.1|2226.7|2226.4|2226.3|2226|58
1721845220000|2024-07-24 18:20:20|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2225.8|2225.5|216
1721845230000|2024-07-24 18:20:30|2226.4|2226.1|2226.2|2225.9|2226.5|2226.2|2226.1|2225.8|43
1721845240000|2024-07-24 18:20:40|2226.3|2226|2225.5|2225.2|2226.3|2226|2225.4|2225.1|64
1721845250000|2024-07-24 18:20:50|2225.2|2224.9|2225|2224.7|2225.4|2225.1|2225|2224.7|155
1721845260000|2024-07-24 18:21:00|2224.9|2224.6|2224.2|2223.9|2224.9|2224.6|2224|2223.7|163
1721845270000|2024-07-24 18:21:10|2224.4|2224.1|2223.5|2223.2|2224.6|2224.3|2223.1|2222.8|247
1721845280000|2024-07-24 18:21:20|2223.4|2223.1|2223.3|2223|2223.6|2223.3|2223.2|2222.9|172
1721845290000|2024-07-24 18:21:30|2223.2|2222.9|2223.1|2222.8|2223.5|2223.2|2222.8|2222.5|70
1721845300000|2024-07-24 18:21:40|2223.2|2222.9|2223|2222.7|2223.2|2222.9|2222.8|2222.5|58
1721845310000|2024-07-24 18:21:50|2223.1|2222.8|2222.8|2222.5|2223.1|2222.8|2222.8|2222.5|41
1721845320000|2024-07-24 18:22:00|2222.9|2222.6|2223.3|2223|2223.4|2223.1|2222.7|2222.4|156
1721845330000|2024-07-24 18:22:10|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223|2222.7|63
1721845340000|2024-07-24 18:22:20|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2223|2222.7|88
1721845350000|2024-07-24 18:22:30|2223.2|2222.9|2223.1|2222.8|2223.4|2223.1|2223|2222.7|42
1721845360000|2024-07-24 18:22:40|2223|2222.7|2222.5|2222.2|2223.4|2223.1|2222.4|2222.1|148
1721845370000|2024-07-24 18:22:50|2222.4|2222.1|2222.5|2222.2|2222.7|2222.4|2222|2221.7|114
1721845380000|2024-07-24 18:23:00|2222.7|2222.4|2222.7|2222.4|2223.1|2222.8|2222.5|2222.2|85
1721845390000|2024-07-24 18:23:10|2222.8|2222.5|2222.8|2222.5|2223|2222.7|2222.7|2222.4|19
1721845400000|2024-07-24 18:23:20|2223|2222.7|2223.4|2223.1|2223.6|2223.3|2222.9|2222.6|83
1721845410000|2024-07-24 18:23:30|2223.5|2223.2|2222.9|2222.6|2223.6|2223.3|2222.8|2222.5|83
1721845420000|2024-07-24 18:23:40|2223|2222.7|2222.8|2222.5|2223.3|2223|2222.6|2222.3|82
1721845430000|2024-07-24 18:23:50|2223|2222.7|2222.5|2222.2|2223|2222.7|2222.5|2222.2|90
1721845440000|2024-07-24 18:24:00|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.3|2222|53
1721845450000|2024-07-24 18:24:10|2222.3|2222|2222.3|2222|2222.4|2222.1|2222.1|2221.8|69
1721845460000|2024-07-24 18:24:20|2222.4|2222.1|2223.1|2222.8|2223.1|2222.8|2222.2|2221.9|67
1721845470000|2024-07-24 18:24:30|2223.3|2223|2224.6|2224.3|2224.6|2224.3|2223.3|2223|104
1721845480000|2024-07-24 18:24:40|2224.5|2224.2|2224.4|2224.1|2224.6|2224.3|2224|2223.7|91
1721845490000|2024-07-24 18:24:50|2224.2|2223.9|2223.2|2222.9|2224.2|2223.9|2223.2|2222.9|38
1721845500000|2024-07-24 18:25:00|2223.3|2223|2223.7|2223.4|2223.7|2223.4|2223.2|2222.9|122
1721845510000|2024-07-24 18:25:10|2223.8|2223.5|2224.5|2224.2|2224.5|2224.2|2223.3|2223|89
1721845520000|2024-07-24 18:25:20|2224.2|2223.9|2225.1|2224.8|2225.1|2224.8|2224.2|2223.9|115
1721845530000|2024-07-24 18:25:30|2225.2|2224.9|2225.6|2225.3|2225.6|2225.3|2225.1|2224.8|107
1721845540000|2024-07-24 18:25:40|2225.7|2225.4|2225.1|2224.8|2225.9|2225.6|2225.1|2224.8|118
1721845550000|2024-07-24 18:25:50|2225|2224.7|2225.5|2225.2|2225.5|2225.2|2224.9|2224.6|49
1721845560000|2024-07-24 18:26:00|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|17
1721845570000|2024-07-24 18:26:10|2225.3|2225|2224.6|2224.3|2225.3|2225|2224.4|2224.1|77
1721845580000|2024-07-24 18:26:20|2224.5|2224.2|2223.8|2223.5|2224.5|2224.2|2223.7|2223.4|44
1721845590000|2024-07-24 18:26:30|2223.9|2223.6|2223.7|2223.4|2223.9|2223.6|2223.5|2223.2|50
1721845600000|2024-07-24 18:26:40|2223.6|2223.3|2222.8|2222.5|2223.7|2223.4|2222.8|2222.5|59
1721845610000|2024-07-24 18:26:50|2222.7|2222.4|2222.2|2221.9|2222.8|2222.5|2222.2|2221.9|59
1721845620000|2024-07-24 18:27:00|2222.3|2222|2222.1|2221.8|2222.6|2222.3|2222.1|2221.8|92
1721845630000|2024-07-24 18:27:10|2222|2221.7|2222.1|2221.8|2222.4|2222.1|2221.9|2221.6|61
1721845640000|2024-07-24 18:27:20|2222.2|2221.9|2221.9|2221.6|2222.2|2221.9|2221.9|2221.6|31
1721845650000|2024-07-24 18:27:30|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2221.5|2221.2|67
1721845660000|2024-07-24 18:27:40|2221.8|2221.5|2222.5|2222.2|2222.5|2222.2|2221.8|2221.5|42
1721845670000|2024-07-24 18:27:50|2222.4|2222.1|2222|2221.7|2222.5|2222.2|2221.9|2221.6|55
1721845680000|2024-07-24 18:28:00|2221.9|2221.6|2222|2221.7|2222.1|2221.8|2221.7|2221.4|52
1721845690000|2024-07-24 18:28:10|2221.9|2221.6|2222.3|2222|2222.3|2222|2221.9|2221.6|46
1721845700000|2024-07-24 18:28:20|2222.2|2221.9|2223|2222.7|2223|2222.7|2222.2|2221.9|32
1721845710000|2024-07-24 18:28:30|2222.9|2222.6|2223.7|2223.4|2223.7|2223.4|2222.6|2222.3|46
1721845720000|2024-07-24 18:28:40|2223.6|2223.3|2223.2|2222.9|2223.8|2223.5|2223.2|2222.9|48
1721845730000|2024-07-24 18:28:50|2223.1|2222.8|2223.4|2223.1|2223.5|2223.2|2223.1|2222.8|45
1721845740000|2024-07-24 18:29:00|2223.5|2223.2|2222|2221.7|2223.5|2223.2|2221.8|2221.5|97
1721845750000|2024-07-24 18:29:10|2221.9|2221.6|2221.8|2221.5|2222.5|2222.2|2221.8|2221.5|33
1721845760000|2024-07-24 18:29:20|2221.9|2221.6|2222.2|2221.9|2222.2|2221.9|2221.8|2221.5|25
1721845770000|2024-07-24 18:29:30|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2221.9|2221.6|26
1721845780000|2024-07-24 18:29:40|2222.2|2221.9|2222|2221.7|2222.4|2222.1|2221.8|2221.5|70
1721845790000|2024-07-24 18:29:50|2221.5|2221.2|2221.1|2220.8|2221.5|2221.2|2220.9|2220.6|328
1721845800000|2024-07-24 18:30:00|2221.2|2220.9|2221.6|2221.3|2222|2221.7|2221.2|2220.9|84
1721845810000|2024-07-24 18:30:10|2221.5|2221.2|2222.6|2222.3|2222.7|2222.4|2221.5|2221.2|96
1721845820000|2024-07-24 18:30:20|2222.7|2222.4|2222.2|2221.9|2222.7|2222.4|2222.1|2221.8|31
1721845830000|2024-07-24 18:30:30|2222.3|2222|2222.4|2222.1|2222.4|2222.1|2222.2|2221.9|36
1721845840000|2024-07-24 18:30:40|2222.5|2222.2|2223.1|2222.8|2223.1|2222.8|2222.5|2222.2|71
1721845850000|2024-07-24 18:30:50|2223|2222.7|2222.6|2222.3|2223.1|2222.8|2222.1|2221.8|45
1721845860000|2024-07-24 18:31:00|2222.7|2222.4|2222.5|2222.2|2223.1|2222.8|2222.5|2222.2|27
1721845870000|2024-07-24 18:31:10|2222.4|2222.1|2222.3|2222|2222.4|2222.1|2222.2|2221.9|22
1721845880000|2024-07-24 18:31:20|2222.2|2221.9|2222.7|2222.4|2222.7|2222.4|2222.1|2221.8|90
1721845890000|2024-07-24 18:31:30|2222.8|2222.5|2222.8|2222.5|2223.1|2222.8|2222.6|2222.3|27
1721845900000|2024-07-24 18:31:40|2222.7|2222.4|2222.8|2222.5|2223.1|2222.8|2222.6|2222.3|34
1721845910000|2024-07-24 18:31:50|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.6|2222.3|15
1721845920000|2024-07-24 18:32:00|2222.9|2222.6|2222.6|2222.3|2223.2|2222.9|2222.6|2222.3|44
1721845930000|2024-07-24 18:32:10|2222.8|2222.5|2222.3|2222|2222.8|2222.5|2222.2|2221.9|30
1721845940000|2024-07-24 18:32:20|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.1|2221.8|22
1721845950000|2024-07-24 18:32:30|2222.2|2221.9|2222.5|2222.2|2222.7|2222.4|2222.1|2221.8|51
1721845960000|2024-07-24 18:32:40|2222.6|2222.3|2223.1|2222.8|2223.1|2222.8|2222.6|2222.3|48
1721845970000|2024-07-24 18:32:50|2223|2222.7|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|56
1721845980000|2024-07-24 18:33:00|2222.5|2222.2|2222.5|2222.2|2222.6|2222.3|2222.3|2222|17
1721845990000|2024-07-24 18:33:10|2222.4|2222.1|2222|2221.7|2222.6|2222.3|2222|2221.7|70
1721846000000|2024-07-24 18:33:20|2222.1|2221.8|2221.6|2221.3|2222.1|2221.8|2221.6|2221.3|49
1721846010000|2024-07-24 18:33:30|2221.7|2221.4|2221.4|2221.1|2221.9|2221.6|2221.4|2221.1|47
1721846020000|2024-07-24 18:33:40|2221.3|2221|2221.5|2221.2|2221.5|2221.2|2221.3|2221|16
1721846030000|2024-07-24 18:33:50|2221.4|2221.1|2221.6|2221.3|2221.6|2221.3|2221.1|2220.8|61
1721846040000|2024-07-24 18:34:00|2221.5|2221.2|2221.6|2221.3|2221.6|2221.3|2221.4|2221.1|42
1721846050000|2024-07-24 18:34:10|2221.4|2221.1|2220.8|2220.5|2221.4|2221.1|2220.7|2220.4|46
1721846060000|2024-07-24 18:34:20|2220.7|2220.4|2220.6|2220.3|2220.7|2220.4|2220.5|2220.2|39
1721846070000|2024-07-24 18:34:30|2220.5|2220.2|2219.8|2219.5|2220.7|2220.4|2219.8|2219.5|180
1721846080000|2024-07-24 18:34:40|2219.9|2219.6|2219.4|2219.1|2219.9|2219.6|2219.4|2219.1|105
1721846090000|2024-07-24 18:34:50|2219.3|2219|2219.2|2218.9|2219.4|2219.1|2219.2|2218.9|50
1721846100000|2024-07-24 18:35:00|2219.1|2218.8|2219.6|2219.3|2219.9|2219.6|2219.1|2218.8|47
1721846110000|2024-07-24 18:35:10|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2219.1|2218.8|64
1721846120000|2024-07-24 18:35:20|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.2|2217.9|72
1721846130000|2024-07-24 18:35:30|2218.8|2218.5|2218.8|2218.5|2218.8|2218.5|2218.6|2218.3|30
1721846140000|2024-07-24 18:35:40|2218.9|2218.6|2219.4|2219.1|2219.4|2219.1|2218.7|2218.4|47
1721846150000|2024-07-24 18:35:50|2219.6|2219.3|2219.2|2218.9|2219.7|2219.4|2219|2218.7|29
1721846160000|2024-07-24 18:36:00|2219.1|2218.8|2218.8|2218.5|2219.3|2219|2218.5|2218.2|43
1721846170000|2024-07-24 18:36:10|2219.2|2218.9|2218.9|2218.6|2219.5|2219.2|2218.7|2218.4|71
1721846180000|2024-07-24 18:36:20|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218.3|2218|28
1721846190000|2024-07-24 18:36:30|2218.3|2218|2218.3|2218|2218.5|2218.2|2218.2|2217.9|100
1721846200000|2024-07-24 18:36:40|2218.4|2218.1|2218.8|2218.5|2219|2218.7|2218.1|2217.8|32
1721846210000|2024-07-24 18:36:50|2218.9|2218.6|2218.3|2218|2219|2218.7|2218.3|2218|81
1721846220000|2024-07-24 18:37:00|2218.5|2218.2|2218.6|2218.3|2218.9|2218.6|2218.4|2218.1|26
1721846230000|2024-07-24 18:37:10|2218.5|2218.2|2218.2|2217.9|2218.5|2218.2|2218.1|2217.8|80
1721846240000|2024-07-24 18:37:20|2218.1|2217.8|2217.6|2217.3|2218.7|2218.4|2217.6|2217.3|183
1721846250000|2024-07-24 18:37:30|2217.5|2217.2|2217.3|2217|2217.7|2217.4|2217.3|2217|43
1721846260000|2024-07-24 18:37:40|2217.2|2216.9|2216.9|2216.6|2217.2|2216.9|2216.8|2216.5|131
1721846270000|2024-07-24 18:37:50|2216.8|2216.5|2216.1|2215.8|2216.8|2216.5|2216.1|2215.8|218
1721846280000|2024-07-24 18:38:00|2215.9|2215.6|2216|2215.7|2216|2215.7|2215.7|2215.4|166
1721846290000|2024-07-24 18:38:10|2216.3|2216|2215.5|2215.2|2216.3|2216|2215.5|2215.2|346
1721846300000|2024-07-24 18:38:20|2215.7|2215.4|2216|2215.7|2216.2|2215.9|2215.6|2215.3|50
1721846310000|2024-07-24 18:38:30|2216.2|2215.9|2215.5|2215.2|2216.3|2216|2215.5|2215.2|87
1721846320000|2024-07-24 18:38:40|2215.4|2215.1|2215.9|2215.6|2215.9|2215.6|2215.4|2215.1|48
1721846330000|2024-07-24 18:38:50|2216.1|2215.8|2215.6|2215.3|2216.1|2215.8|2215.5|2215.2|71
1721846340000|2024-07-24 18:39:00|2215.7|2215.4|2215.5|2215.2|2215.8|2215.5|2215.5|2215.2|111
1721846350000|2024-07-24 18:39:10|2215.6|2215.3|2215.1|2214.8|2215.7|2215.4|2215|2214.7|109
1721846360000|2024-07-24 18:39:20|2215|2214.7|2214.5|2214.2|2215|2214.7|2214.3|2214|132
1721846370000|2024-07-24 18:39:30|2214.4|2214.1|2214.3|2214|2214.6|2214.3|2214.2|2213.9|55
1721846380000|2024-07-24 18:39:40|2214.4|2214.1|2214.1|2213.8|2215|2214.7|2214.1|2213.8|109
1721846390000|2024-07-24 18:39:50|2214.3|2214|2214|2213.7|2214.7|2214.4|2214|2213.7|42
1721846400000|2024-07-24 18:40:00|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|118
1721846410000|2024-07-24 18:40:10|2213.8|2213.5|2212.9|2212.6|2213.8|2213.5|2212.6|2212.3|308
1721846420000|2024-07-24 18:40:20|2213.1|2212.8|2214.5|2214.2|2214.7|2214.4|2213.1|2212.8|165
1721846430000|2024-07-24 18:40:30|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2213.5|2213.2|104
1721846440000|2024-07-24 18:40:40|2214.4|2214.1|2214.6|2214.3|2215|2214.7|2214.4|2214.1|63
1721846450000|2024-07-24 18:40:50|2214.7|2214.4|2214.4|2214.1|2214.9|2214.6|2214.4|2214.1|40
1721846460000|2024-07-24 18:41:00|2214.5|2214.2|2214.4|2214.1|2214.7|2214.4|2213.8|2213.5|96
1721846470000|2024-07-24 18:41:10|2214.5|2214.2|2215|2214.7|2215|2214.7|2214.4|2214.1|47
1721846480000|2024-07-24 18:41:20|2214.8|2214.5|2214|2213.7|2214.8|2214.5|2213.8|2213.5|40
1721846490000|2024-07-24 18:41:30|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.7|2213.4|55
1721846500000|2024-07-24 18:41:40|2213.7|2213.4|2213.1|2212.8|2213.8|2213.5|2213.1|2212.8|131
1721846510000|2024-07-24 18:41:50|2213.2|2212.9|2212.3|2212|2213.2|2212.9|2212.3|2212|157
1721846520000|2024-07-24 18:42:00|2212.5|2212.2|2212.4|2212.1|2212.9|2212.6|2212.4|2212.1|111
1721846530000|2024-07-24 18:42:10|2212.5|2212.2|2212.2|2211.9|2212.8|2212.5|2211.8|2211.5|118
1721846540000|2024-07-24 18:42:20|2212.1|2211.8|2212.4|2212.1|2212.5|2212.2|2212.1|2211.8|48
1721846550000|2024-07-24 18:42:30|2212.3|2212|2213|2212.7|2213.1|2212.8|2212.3|2212|44
1721846560000|2024-07-24 18:42:40|2212.8|2212.5|2211.8|2211.5|2212.8|2212.5|2211.8|2211.5|49
1721846570000|2024-07-24 18:42:50|2212|2211.7|2212.7|2212.4|2212.7|2212.4|2211.9|2211.6|101
1721846580000|2024-07-24 18:43:00|2212.6|2212.3|2211.5|2211.2|2212.6|2212.3|2211.5|2211.2|106
1721846590000|2024-07-24 18:43:10|2211.3|2211|2210.7|2210.4|2211.3|2211|2209.9|2209.6|304
1721846600000|2024-07-24 18:43:20|2210.9|2210.6|2210.8|2210.5|2211.3|2211|2210.5|2210.2|119
1721846610000|2024-07-24 18:43:30|2210.7|2210.4|2210.2|2209.9|2210.7|2210.4|2210.1|2209.8|60
1721846620000|2024-07-24 18:43:40|2210.1|2209.8|2209.7|2209.4|2210.2|2209.9|2209.5|2209.2|107
1721846630000|2024-07-24 18:43:50|2209.6|2209.3|2210.1|2209.8|2210.5|2210.2|2209.6|2209.3|130
1721846640000|2024-07-24 18:44:00|2210.2|2209.9|2209|2208.7|2210.2|2209.9|2208.7|2208.4|278
1721846650000|2024-07-24 18:44:10|2209.1|2208.8|2209.1|2208.8|2209.6|2209.3|2208.9|2208.6|50
1721846660000|2024-07-24 18:44:20|2209.2|2208.9|2209.2|2208.9|2210.1|2209.8|2209.1|2208.8|59
1721846670000|2024-07-24 18:44:30|2209.1|2208.8|2209|2208.7|2209.5|2209.2|2208.9|2208.6|68
1721846680000|2024-07-24 18:44:40|2208.9|2208.6|2209.3|2209|2209.4|2209.1|2208.7|2208.4|67
1721846690000|2024-07-24 18:44:50|2209.2|2208.9|2208.5|2208.2|2209.2|2208.9|2208.5|2208.2|74
1721846700000|2024-07-24 18:45:00|2208.6|2208.3|2209.7|2209.4|2209.7|2209.4|2208.3|2208|131
1721846710000|2024-07-24 18:45:10|2209.8|2209.5|2209.4|2209.1|2210|2209.7|2209.1|2208.8|216
1721846720000|2024-07-24 18:45:20|2209.3|2209|2210.1|2209.8|2210.1|2209.8|2209.3|2209|99
1721846730000|2024-07-24 18:45:30|2210.2|2209.9|2210.5|2210.2|2210.6|2210.3|2209.7|2209.4|156
1721846740000|2024-07-24 18:45:40|2210.6|2210.3|2211.4|2211.1|2211.7|2211.4|2210.6|2210.3|183
1721846750000|2024-07-24 18:45:50|2211.3|2211|2211.5|2211.2|2212|2211.7|2211.3|2211|159
1721846760000|2024-07-24 18:46:00|2211.6|2211.3|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|116
1721846770000|2024-07-24 18:46:10|2211.6|2211.3|2210.7|2210.4|2211.7|2211.4|2210.2|2209.9|125
1721846780000|2024-07-24 18:46:20|2210.6|2210.3|2210.7|2210.4|2210.9|2210.6|2210.2|2209.9|263
1721846790000|2024-07-24 18:46:30|2210.9|2210.6|2210.3|2210|2210.9|2210.6|2210.1|2209.8|26
1721846800000|2024-07-24 18:46:40|2210.2|2209.9|2209.4|2209.1|2210.3|2210|2209.4|2209.1|85
1721846810000|2024-07-24 18:46:50|2209.5|2209.2|2210|2209.7|2210|2209.7|2209.3|2209|69
1721846820000|2024-07-24 18:47:00|2209.9|2209.6|2210.4|2210.1|2210.5|2210.2|2209.6|2209.3|76
1721846830000|2024-07-24 18:47:10|2210.5|2210.2|2210.1|2209.8|2210.6|2210.3|2209.8|2209.5|39
1721846840000|2024-07-24 18:47:20|2210.3|2210|2209.8|2209.5|2210.3|2210|2209.8|2209.5|34
1721846850000|2024-07-24 18:47:30|2209.9|2209.6|2209.5|2209.2|2210|2209.7|2209.1|2208.8|29
1721846860000|2024-07-24 18:47:40|2209.6|2209.3|2209.1|2208.8|2209.6|2209.3|2209.1|2208.8|88
1721846870000|2024-07-24 18:47:50|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|65
1721846880000|2024-07-24 18:48:00|2209|2208.7|2208.6|2208.3|2209.1|2208.8|2208.5|2208.2|118
1721846890000|2024-07-24 18:48:10|2208.7|2208.4|2208.4|2208.1|2208.9|2208.6|2208.2|2207.9|92
1721846900000|2024-07-24 18:48:20|2208.3|2208|2207.8|2207.5|2208.3|2208|2207.5|2207.2|100
1721846910000|2024-07-24 18:48:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.2|2206.9|125
1721846920000|2024-07-24 18:48:40|2208|2207.7|2207.2|2206.9|2208|2207.7|2207.2|2206.9|76
1721846930000|2024-07-24 18:48:50|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207|2206.7|39
1721846940000|2024-07-24 18:49:00|2207.1|2206.8|2208.1|2207.8|2208.1|2207.8|2207.1|2206.8|115
1721846950000|2024-07-24 18:49:10|2208.2|2207.9|2208.3|2208|2208.5|2208.2|2207.8|2207.5|104
1721846960000|2024-07-24 18:49:20|2208.4|2208.1|2207.4|2207.1|2208.4|2208.1|2207.4|2207.1|48
1721846970000|2024-07-24 18:49:30|2207.3|2207|2207.6|2207.3|2207.7|2207.4|2207.2|2206.9|28
1721846980000|2024-07-24 18:49:40|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.6|2207.3|66
1721846990000|2024-07-24 18:49:50|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.7|2207.4|34
1721847000000|2024-07-24 18:50:00|2207.9|2207.6|2207.6|2207.3|2208.6|2208.3|2207.6|2207.3|119
1721847010000|2024-07-24 18:50:10|2207.5|2207.2|2207.8|2207.5|2208|2207.7|2207.5|2207.2|41
1721847020000|2024-07-24 18:50:20|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.4|2207.1|205
1721847030000|2024-07-24 18:50:30|2207.6|2207.3|2207.1|2206.8|2207.7|2207.4|2207.1|2206.8|107
1721847040000|2024-07-24 18:50:40|2207.2|2206.9|2207|2206.7|2207.4|2207.1|2207|2206.7|67
1721847050000|2024-07-24 18:50:50|2207.1|2206.8|2206.5|2206.2|2207.2|2206.9|2206.3|2206|138
1721847060000|2024-07-24 18:51:00|2206.4|2206.1|2207|2206.7|2207.1|2206.8|2206.2|2205.9|235
1721847070000|2024-07-24 18:51:10|2207.1|2206.8|2206.3|2206|2207.1|2206.8|2206.3|2206|48
1721847080000|2024-07-24 18:51:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|72
1721847090000|2024-07-24 18:51:30|2206.4|2206.1|2206.5|2206.2|2207.1|2206.8|2206.4|2206.1|55
1721847100000|2024-07-24 18:51:40|2206.4|2206.1|2205.6|2205.3|2206.4|2206.1|2205.6|2205.3|76
1721847110000|2024-07-24 18:51:50|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.5|2205.2|119
1721847120000|2024-07-24 18:52:00|2205.9|2205.6|2205.8|2205.5|2206.2|2205.9|2205.4|2205.1|91
1721847130000|2024-07-24 18:52:10|2205.9|2205.6|2206.3|2206|2206.4|2206.1|2205.7|2205.4|119
1721847140000|2024-07-24 18:52:20|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2205.6|2205.3|60
1721847150000|2024-07-24 18:52:30|2206.8|2206.5|2207.5|2207.2|2207.7|2207.4|2206.7|2206.4|423
1721847160000|2024-07-24 18:52:40|2207.4|2207.1|2207.6|2207.3|2207.9|2207.6|2207|2206.7|120
1721847170000|2024-07-24 18:52:50|2207.8|2207.5|2206.6|2206.3|2208|2207.7|2206.4|2206.1|140
1721847180000|2024-07-24 18:53:00|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2206.2|2205.9|49
1721847190000|2024-07-24 18:53:10|2207.1|2206.8|2207.1|2206.8|2207.4|2207.1|2207.1|2206.8|61
1721847200000|2024-07-24 18:53:20|2207|2206.7|2206.9|2206.6|2207.5|2207.2|2206.7|2206.4|31
1721847210000|2024-07-24 18:53:30|2207.1|2206.8|2207.4|2207.1|2207.6|2207.3|2206.7|2206.4|82
1721847220000|2024-07-24 18:53:40|2207.3|2207|2207|2206.7|2207.5|2207.2|2207|2206.7|102
1721847230000|2024-07-24 18:53:50|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|112
1721847240000|2024-07-24 18:54:00|2206.9|2206.6|2206.7|2206.4|2207.1|2206.8|2206.7|2206.4|233
1721847250000|2024-07-24 18:54:10|2206.8|2206.5|2206.8|2206.5|2206.9|2206.6|2206.4|2206.1|60
1721847260000|2024-07-24 18:54:20|2206.7|2206.4|2206.5|2206.2|2207|2206.7|2206.5|2206.2|62
1721847270000|2024-07-24 18:54:30|2206.6|2206.3|2206.8|2206.5|2206.9|2206.6|2206.5|2206.2|69
1721847280000|2024-07-24 18:54:40|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.7|2206.4|66
1721847290000|2024-07-24 18:54:50|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|85
1721847300000|2024-07-24 18:55:00|2206.7|2206.4|2207|2206.7|2207.1|2206.8|2206.7|2206.4|177
1721847310000|2024-07-24 18:55:10|2206.9|2206.6|2206.8|2206.5|2207.1|2206.8|2206.7|2206.4|313
1721847320000|2024-07-24 18:55:20|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.7|2206.4|118
1721847330000|2024-07-24 18:55:30|2207.1|2206.8|2208|2207.7|2208|2207.7|2207|2206.7|108
1721847340000|2024-07-24 18:55:40|2208.1|2207.8|2208.8|2208.5|2208.8|2208.5|2207.9|2207.6|154
1721847350000|2024-07-24 18:55:50|2208.9|2208.6|2209.4|2209.1|2209.7|2209.4|2208.8|2208.5|145
1721847360000|2024-07-24 18:56:00|2209.5|2209.2|2208.3|2208|2209.6|2209.3|2208.1|2207.8|103
1721847370000|2024-07-24 18:56:10|2208.2|2207.9|2208.7|2208.4|2208.8|2208.5|2208.1|2207.8|39
1721847380000|2024-07-24 18:56:20|2208.6|2208.3|2209.6|2209.3|2209.8|2209.5|2208.6|2208.3|72
1721847390000|2024-07-24 18:56:30|2209.7|2209.4|2210.1|2209.8|2210.2|2209.9|2209.7|2209.4|82
1721847400000|2024-07-24 18:56:40|2210|2209.7|2209.8|2209.5|2210.1|2209.8|2209.3|2209|86
1721847410000|2024-07-24 18:56:50|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.6|2209.3|47
1721847420000|2024-07-24 18:57:00|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.3|2209|68
1721847430000|2024-07-24 18:57:10|2209.4|2209.1|2210.2|2209.9|2210.2|2209.9|2209.3|2209|65
1721847440000|2024-07-24 18:57:20|2210.1|2209.8|2210.9|2210.6|2211.1|2210.8|2210.1|2209.8|78
1721847450000|2024-07-24 18:57:30|2211|2210.7|2211.7|2211.4|2211.7|2211.4|2210.8|2210.5|145
1721847460000|2024-07-24 18:57:40|2211.6|2211.3|2211.8|2211.5|2211.8|2211.5|2211.6|2211.3|103
1721847470000|2024-07-24 18:57:50|2211.9|2211.6|2212.4|2212.1|2212.4|2212.1|2211.8|2211.5|134
1721847480000|2024-07-24 18:58:00|2212.3|2212|2212.4|2212.1|2212.6|2212.3|2212.2|2211.9|172
1721847490000|2024-07-24 18:58:10|2212.6|2212.3|2211|2210.7|2212.6|2212.3|2210.9|2210.6|156
1721847500000|2024-07-24 18:58:20|2211.2|2210.9|2210.6|2210.3|2211.2|2210.9|2210.2|2209.9|152
1721847510000|2024-07-24 18:58:30|2210.9|2210.6|2211.8|2211.5|2211.8|2211.5|2210.8|2210.5|62
1721847520000|2024-07-24 18:58:40|2211.7|2211.4|2211.3|2211|2211.9|2211.6|2211.2|2210.9|46
1721847530000|2024-07-24 18:58:50|2211.2|2210.9|2211.7|2211.4|2211.9|2211.6|2211.2|2210.9|39
1721847540000|2024-07-24 18:59:00|2211.6|2211.3|2210.5|2210.2|2211.6|2211.3|2210.4|2210.1|135
1721847550000|2024-07-24 18:59:10|2210.7|2210.4|2211.9|2211.6|2212.4|2212.1|2210.4|2210.1|278
1721847560000|2024-07-24 18:59:20|2212|2211.7|2211.7|2211.4|2212|2211.7|2211.7|2211.4|43
1721847570000|2024-07-24 18:59:30|2211.6|2211.3|2212.3|2212|2212.4|2212.1|2211.2|2210.9|72
1721847580000|2024-07-24 18:59:40|2212.4|2212.1|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|57
1721847590000|2024-07-24 18:59:50|2212.1|2211.8|2212.2|2211.9|2212.7|2212.4|2211.9|2211.6|126
1721847600000|2024-07-24 19:00:00|2211.9|2211.6|2211.7|2211.4|2212|2211.7|2211.3|2211|101
1721847610000|2024-07-24 19:00:10|2211.8|2211.5|2212.6|2212.3|2212.8|2212.5|2211.6|2211.3|94
1721847620000|2024-07-24 19:00:20|2212.8|2212.5|2212.9|2212.6|2212.9|2212.6|2212.7|2212.4|40
1721847630000|2024-07-24 19:00:30|2212.8|2212.5|2212.3|2212|2212.9|2212.6|2212.2|2211.9|111
1721847640000|2024-07-24 19:00:40|2212.2|2211.9|2212.3|2212|2212.6|2212.3|2212.1|2211.8|71
1721847650000|2024-07-24 19:00:50|2212.2|2211.9|2211.4|2211.1|2212.2|2211.9|2211.2|2210.9|53
1721847660000|2024-07-24 19:01:00|2211.3|2211|2210.4|2210.1|2211.4|2211.1|2210.4|2210.1|86
1721847670000|2024-07-24 19:01:10|2210.3|2210|2210.5|2210.2|2210.6|2210.3|2210.1|2209.8|117
1721847680000|2024-07-24 19:01:20|2210.4|2210.1|2210.5|2210.2|2211|2210.7|2210.4|2210.1|54
1721847690000|2024-07-24 19:01:30|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|66
1721847700000|2024-07-24 19:01:40|2210.5|2210.2|2210.2|2209.9|2210.6|2210.3|2210.1|2209.8|69
1721847710000|2024-07-24 19:01:50|2210.3|2210|2210.6|2210.3|2210.6|2210.3|2210.2|2209.9|112
1721847720000|2024-07-24 19:02:00|2210.7|2210.4|2210.7|2210.4|2210.8|2210.5|2210.2|2209.9|69
1721847730000|2024-07-24 19:02:10|2210.4|2210.1|2211.2|2210.9|2211.6|2211.3|2210.4|2210.1|113
1721847740000|2024-07-24 19:02:20|2211.1|2210.8|2212.4|2212.1|2212.6|2212.3|2211.1|2210.8|93
1721847750000|2024-07-24 19:02:30|2212.6|2212.3|2213|2212.7|2213.1|2212.8|2212.5|2212.2|80
1721847760000|2024-07-24 19:02:40|2212.8|2212.5|2213.4|2213.1|2213.5|2213.2|2212.7|2212.4|96
1721847770000|2024-07-24 19:02:50|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.3|2213|111
1721847780000|2024-07-24 19:03:00|2213.6|2213.3|2213.1|2212.8|2213.6|2213.3|2212.7|2212.4|182
1721847790000|2024-07-24 19:03:10|2213|2212.7|2213|2212.7|2213.2|2212.9|2212.9|2212.6|55
1721847800000|2024-07-24 19:03:20|2213.1|2212.8|2213.7|2213.4|2213.8|2213.5|2213|2212.7|60
1721847810000|2024-07-24 19:03:30|2213.6|2213.3|2213.1|2212.8|2213.6|2213.3|2213.1|2212.8|107
1721847820000|2024-07-24 19:03:40|2213.3|2213|2212.9|2212.6|2213.3|2213|2212.9|2212.6|56
1721847830000|2024-07-24 19:03:50|2213|2212.7|2211.5|2211.2|2213|2212.7|2211.4|2211.1|176
1721847840000|2024-07-24 19:04:00|2211.4|2211.1|2211.1|2210.8|2211.5|2211.2|2210.9|2210.6|110
1721847850000|2024-07-24 19:04:10|2211|2210.7|2210.4|2210.1|2211|2210.7|2210.3|2210|87
1721847860000|2024-07-24 19:04:20|2210.3|2210|2211.4|2211.1|2211.5|2211.2|2210.2|2209.9|117
1721847870000|2024-07-24 19:04:30|2211.5|2211.2|2211.5|2211.2|2211.5|2211.2|2211|2210.7|42
1721847880000|2024-07-24 19:04:40|2211.6|2211.3|2212.1|2211.8|2212.2|2211.9|2211.5|2211.2|55
1721847890000|2024-07-24 19:04:50|2212|2211.7|2211.8|2211.5|2212.1|2211.8|2211.5|2211.2|43
1721847900000|2024-07-24 19:05:00|2211.7|2211.4|2212.5|2212.2|2212.6|2212.3|2211.7|2211.4|60
1721847910000|2024-07-24 19:05:10|2212.4|2212.1|2212.8|2212.5|2213.5|2213.2|2212.4|2212.1|279
1721847920000|2024-07-24 19:05:20|2212.9|2212.6|2211.5|2211.2|2212.9|2212.6|2211.5|2211.2|77
1721847930000|2024-07-24 19:05:30|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2211|2210.7|45
1721847940000|2024-07-24 19:05:40|2211.7|2211.4|2212.6|2212.3|2212.8|2212.5|2211.6|2211.3|188
1721847950000|2024-07-24 19:05:50|2212.7|2212.4|2212.2|2211.9|2212.7|2212.4|2212.2|2211.9|57
1721847960000|2024-07-24 19:06:00|2212.3|2212|2212.4|2212.1|2213.1|2212.8|2212.1|2211.8|110
1721847970000|2024-07-24 19:06:10|2212.5|2212.2|2211.8|2211.5|2212.6|2212.3|2211.8|2211.5|50
1721847980000|2024-07-24 19:06:20|2211.7|2211.4|2211.2|2210.9|2211.7|2211.4|2211.2|2210.9|51
1721847990000|2024-07-24 19:06:30|2211.4|2211.1|2211.6|2211.3|2211.7|2211.4|2211.3|2211|26
1721848000000|2024-07-24 19:06:40|2211.7|2211.4|2211.8|2211.5|2211.8|2211.5|2211.2|2210.9|64
1721848010000|2024-07-24 19:06:50|2211.9|2211.6|2211.2|2210.9|2212|2211.7|2211|2210.7|53
1721848020000|2024-07-24 19:07:00|2211.3|2211|2211|2210.7|2211.3|2211|2211|2210.7|51
1721848030000|2024-07-24 19:07:10|2210.9|2210.6|2211.4|2211.1|2211.4|2211.1|2210.8|2210.5|138
1721848040000|2024-07-24 19:07:20|2211.7|2211.4|2211.6|2211.3|2211.9|2211.6|2211.5|2211.2|66
1721848050000|2024-07-24 19:07:30|2211.5|2211.2|2211.7|2211.4|2212|2211.7|2211.5|2211.2|33
1721848060000|2024-07-24 19:07:40|2211.8|2211.5|2211.7|2211.4|2212|2211.7|2211.6|2211.3|32
1721848070000|2024-07-24 19:07:50|2211.6|2211.3|2212|2211.7|2212|2211.7|2211.4|2211.1|36
1721848080000|2024-07-24 19:08:00|2212.2|2211.9|2211.3|2211|2212.2|2211.9|2211.3|2211|53
1721848090000|2024-07-24 19:08:10|2211.2|2210.9|2211.7|2211.4|2211.9|2211.6|2211.2|2210.9|29
1721848100000|2024-07-24 19:08:20|2211.8|2211.5|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|70
1721848110000|2024-07-24 19:08:30|2211.8|2211.5|2211.3|2211|2212|2211.7|2211.2|2210.9|63
1721848120000|2024-07-24 19:08:40|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2211.1|2210.8|26
1721848130000|2024-07-24 19:08:50|2211.5|2211.2|2210.9|2210.6|2211.7|2211.4|2210.9|2210.6|42
1721848140000|2024-07-24 19:09:00|2210.8|2210.5|2211.1|2210.8|2211.5|2211.2|2210.7|2210.4|76
1721848150000|2024-07-24 19:09:10|2211|2210.7|2211.9|2211.6|2211.9|2211.6|2210.9|2210.6|58
1721848160000|2024-07-24 19:09:20|2212|2211.7|2212|2211.7|2212.2|2211.9|2211.7|2211.4|89
1721848170000|2024-07-24 19:09:30|2212.1|2211.8|2213.1|2212.8|2213.1|2212.8|2212|2211.7|97
1721848180000|2024-07-24 19:09:40|2213|2212.7|2212.8|2212.5|2213.3|2213|2212.8|2212.5|171
1721848190000|2024-07-24 19:09:50|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2211.7|2211.4|69
1721848200000|2024-07-24 19:10:00|2212.4|2212.1|2213.1|2212.8|2213.3|2213|2212.4|2212.1|83
1721848210000|2024-07-24 19:10:10|2213.2|2212.9|2212.7|2212.4|2213.3|2213|2212.5|2212.2|50
1721848220000|2024-07-24 19:10:20|2212.8|2212.5|2213.9|2213.6|2213.9|2213.6|2212.7|2212.4|93
1721848230000|2024-07-24 19:10:30|2214|2213.7|2213.5|2213.2|2214.2|2213.9|2213.5|2213.2|143
1721848240000|2024-07-24 19:10:40|2213.6|2213.3|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|51
1721848250000|2024-07-24 19:10:50|2214.2|2213.9|2214.6|2214.3|2214.6|2214.3|2214.2|2213.9|55
1721848260000|2024-07-24 19:11:00|2214.4|2214.1|2213.9|2213.6|2214.5|2214.2|2213.9|2213.6|70
1721848270000|2024-07-24 19:11:10|2214.1|2213.8|2214|2213.7|2214.3|2214|2213.8|2213.5|45
1721848280000|2024-07-24 19:11:20|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|65
1721848290000|2024-07-24 19:11:30|2213.8|2213.5|2214|2213.7|2214.1|2213.8|2213.1|2212.8|80
1721848300000|2024-07-24 19:11:40|2213.9|2213.6|2213.1|2212.8|2214.1|2213.8|2213.1|2212.8|33
1721848310000|2024-07-24 19:11:50|2213.3|2213|2213.5|2213.2|2213.8|2213.5|2213.3|2213|33
1721848320000|2024-07-24 19:12:00|2213.4|2213.1|2213.3|2213|2213.5|2213.2|2213.1|2212.8|51
1721848330000|2024-07-24 19:12:10|2213.1|2212.8|2213.6|2213.3|2213.7|2213.4|2213|2212.7|32
1721848340000|2024-07-24 19:12:20|2213.7|2213.4|2212.7|2212.4|2213.7|2213.4|2212.7|2212.4|61
1721848350000|2024-07-24 19:12:30|2212.9|2212.6|2213.1|2212.8|2213.1|2212.8|2212.5|2212.2|30
1721848360000|2024-07-24 19:12:40|2213.2|2212.9|2213.8|2213.5|2213.8|2213.5|2213.1|2212.8|36
1721848370000|2024-07-24 19:12:50|2213.7|2213.4|2213.4|2213.1|2213.7|2213.4|2213.3|2213|24
1721848380000|2024-07-24 19:13:00|2213.3|2213|2213.4|2213.1|2213.8|2213.5|2213.2|2212.9|27
1721848390000|2024-07-24 19:13:10|2213.5|2213.2|2213.7|2213.4|2214|2213.7|2213.4|2213.1|36
1721848400000|2024-07-24 19:13:20|2213.8|2213.5|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|49
1721848410000|2024-07-24 19:13:30|2214.2|2213.9|2214.5|2214.2|2214.8|2214.5|2214.2|2213.9|188
1721848420000|2024-07-24 19:13:40|2214.7|2214.4|2214.2|2213.9|2214.7|2214.4|2214.2|2213.9|44
1721848430000|2024-07-24 19:13:50|2214.3|2214|2214.6|2214.3|2214.8|2214.5|2214.3|2214|28
1721848440000|2024-07-24 19:14:00|2214.5|2214.2|2213.8|2213.5|2214.6|2214.3|2213.7|2213.4|79
1721848450000|2024-07-24 19:14:10|2213.7|2213.4|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|35
1721848460000|2024-07-24 19:14:20|2214|2213.7|2213|2212.7|2214.1|2213.8|2212.9|2212.6|45
1721848470000|2024-07-24 19:14:30|2212.9|2212.6|2212.5|2212.2|2213.2|2212.9|2212.3|2212|78
1721848480000|2024-07-24 19:14:40|2212.4|2212.1|2213.1|2212.8|2213.2|2212.9|2212.4|2212.1|55
1721848490000|2024-07-24 19:14:50|2213.2|2212.9|2212.8|2212.5|2213.2|2212.9|2212.6|2212.3|26
1721848500000|2024-07-24 19:15:00|2213.3|2213|2212.5|2212.2|2213.3|2213|2212.5|2212.2|46
1721848510000|2024-07-24 19:15:10|2212.4|2212.1|2213.2|2212.9|2213.2|2212.9|2212.2|2211.9|24
1721848520000|2024-07-24 19:15:20|2213.3|2213|2213.4|2213.1|2213.4|2213.1|2213|2212.7|51
1721848530000|2024-07-24 19:15:30|2213.3|2213|2213.5|2213.2|2213.6|2213.3|2213.2|2212.9|28
1721848540000|2024-07-24 19:15:40|2213.6|2213.3|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|73
1721848550000|2024-07-24 19:15:50|2214|2213.7|2214.6|2214.3|2214.6|2214.3|2214|2213.7|72
1721848560000|2024-07-24 19:16:00|2214.5|2214.2|2214.6|2214.3|2214.7|2214.4|2214.2|2213.9|71
1721848570000|2024-07-24 19:16:10|2214.7|2214.4|2213.8|2213.5|2214.7|2214.4|2213.8|2213.5|57
1721848580000|2024-07-24 19:16:20|2213.9|2213.6|2214.5|2214.2|2214.5|2214.2|2213.6|2213.3|18
1721848590000|2024-07-24 19:16:30|2214.6|2214.3|2214.2|2213.9|2214.7|2214.4|2214.1|2213.8|26
1721848600000|2024-07-24 19:16:40|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2214|2213.7|11
1721848610000|2024-07-24 19:16:50|2214.5|2214.2|2213.8|2213.5|2214.5|2214.2|2213.7|2213.4|40
1721848620000|2024-07-24 19:17:00|2214|2213.7|2213.4|2213.1|2214.1|2213.8|2213.4|2213.1|37
1721848630000|2024-07-24 19:17:10|2213.5|2213.2|2213.7|2213.4|2213.7|2213.4|2213.3|2213|26
1721848640000|2024-07-24 19:17:20|2213.9|2213.6|2212.9|2212.6|2213.9|2213.6|2212.9|2212.6|25
1721848650000|2024-07-24 19:17:30|2213|2212.7|2213.1|2212.8|2213.4|2213.1|2213|2212.7|11
1721848660000|2024-07-24 19:17:40|2213|2212.7|2213.5|2213.2|2213.5|2213.2|2213|2212.7|23
1721848670000|2024-07-24 19:17:50|2213.6|2213.3|2213|2212.7|2213.6|2213.3|2212.7|2212.4|60
1721848680000|2024-07-24 19:18:00|2212.9|2212.6|2212.1|2211.8|2212.9|2212.6|2211.7|2211.4|126
1721848690000|2024-07-24 19:18:10|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|29
1721848700000|2024-07-24 19:18:20|2212.3|2212|2212.2|2211.9|2212.5|2212.2|2212|2211.7|17
1721848710000|2024-07-24 19:18:30|2212.3|2212|2212.1|2211.8|2212.3|2212|2212|2211.7|32
1721848720000|2024-07-24 19:18:40|2212.2|2211.9|2212.4|2212.1|2212.8|2212.5|2212.2|2211.9|36
1721848730000|2024-07-24 19:18:50|2212.3|2212|2212.8|2212.5|2212.8|2212.5|2212.1|2211.8|48
1721848740000|2024-07-24 19:19:00|2212.7|2212.4|2212.5|2212.2|2212.9|2212.6|2212.5|2212.2|45
1721848750000|2024-07-24 19:19:10|2212.6|2212.3|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|75
1721848760000|2024-07-24 19:19:20|2212.8|2212.5|2212.4|2212.1|2213|2212.7|2212.4|2212.1|24
1721848770000|2024-07-24 19:19:30|2212.3|2212|2212.2|2211.9|2212.4|2212.1|2212.1|2211.8|60
1721848780000|2024-07-24 19:19:40|2212.1|2211.8|2212.1|2211.8|2212.1|2211.8|2212|2211.7|15
1721848790000|2024-07-24 19:19:50|2212|2211.7|2212.3|2212|2212.4|2212.1|2211.9|2211.6|37
1721848800000|2024-07-24 19:20:00|2212.8|2212.5|2212.7|2212.4|2212.9|2212.6|2212.5|2212.2|37
1721848810000|2024-07-24 19:20:10|2212.8|2212.5|2213.2|2212.9|2213.2|2212.9|2212.6|2212.3|40
1721848820000|2024-07-24 19:20:20|2213.3|2213|2213.9|2213.6|2213.9|2213.6|2213.3|2213|64
1721848830000|2024-07-24 19:20:30|2213.8|2213.5|2213.2|2212.9|2214|2213.7|2213.1|2212.8|66
1721848840000|2024-07-24 19:20:40|2213.3|2213|2211.9|2211.6|2213.4|2213.1|2211.9|2211.6|150
1721848850000|2024-07-24 19:20:50|2212.1|2211.8|2212.8|2212.5|2212.8|2212.5|2212.1|2211.8|41
1721848860000|2024-07-24 19:21:00|2212.7|2212.4|2213|2212.7|2213|2212.7|2212.6|2212.3|13
1721848870000|2024-07-24 19:21:10|2213.1|2212.8|2213.4|2213.1|2213.4|2213.1|2213|2212.7|53
1721848880000|2024-07-24 19:21:20|2213.3|2213|2213.2|2212.9|2213.7|2213.4|2213.2|2212.9|43
1721848890000|2024-07-24 19:21:30|2213.1|2212.8|2213.5|2213.2|2213.6|2213.3|2213|2212.7|21
1721848900000|2024-07-24 19:21:40|2213.4|2213.1|2213.2|2212.9|2213.4|2213.1|2212.9|2212.6|28
1721848910000|2024-07-24 19:21:50|2213.3|2213|2213.8|2213.5|2213.8|2213.5|2213.3|2213|33
1721848920000|2024-07-24 19:22:00|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.6|2213.3|25
1721848930000|2024-07-24 19:22:10|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.6|2213.3|30
1721848940000|2024-07-24 19:22:20|2213.5|2213.2|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|36
1721848950000|2024-07-24 19:22:30|2214|2213.7|2214.1|2213.8|2214.1|2213.8|2213.6|2213.3|43
1721848960000|2024-07-24 19:22:40|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.7|2213.4|36
1721848970000|2024-07-24 19:22:50|2214.2|2213.9|2214.2|2213.9|2214.3|2214|2214.1|2213.8|49
1721848980000|2024-07-24 19:23:00|2214.1|2213.8|2214.3|2214|2214.4|2214.1|2214.1|2213.8|193
1721848990000|2024-07-24 19:23:10|2214.2|2213.9|2214.3|2214|2214.4|2214.1|2214.2|2213.9|135
1721849000000|2024-07-24 19:23:20|2214.2|2213.9|2214|2213.7|2214.3|2214|2213.7|2213.4|60
1721849010000|2024-07-24 19:23:30|2214.1|2213.8|2213.9|2213.6|2214.3|2214|2213.9|2213.6|26
1721849020000|2024-07-24 19:23:40|2213.8|2213.5|2213.2|2212.9|2213.9|2213.6|2212.9|2212.6|43
1721849030000|2024-07-24 19:23:50|2213.1|2212.8|2213.1|2212.8|2213.4|2213.1|2213.1|2212.8|29
1721849040000|2024-07-24 19:24:00|2213.2|2212.9|2213.3|2213|2213.4|2213.1|2213.2|2212.9|17
1721849050000|2024-07-24 19:24:10|2213.2|2212.9|2213.2|2212.9|2213.5|2213.2|2213|2212.7|17
1721849060000|2024-07-24 19:24:20|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2213.1|2212.8|15
1721849070000|2024-07-24 19:24:30|2213.8|2213.5|2214|2213.7|2214|2213.7|2213.7|2213.4|36
1721849080000|2024-07-24 19:24:40|2214.1|2213.8|2214|2213.7|2214.2|2213.9|2213.9|2213.6|45
1721849090000|2024-07-24 19:24:50|2213.8|2213.5|2214|2213.7|2214.1|2213.8|2213.8|2213.5|18
1721849100000|2024-07-24 19:25:00|2213.9|2213.6|2214.1|2213.8|2214.1|2213.8|2213.8|2213.5|37
1721849110000|2024-07-24 19:25:10|2214.2|2213.9|2213.6|2213.3|2214.3|2214|2213.5|2213.2|93
1721849120000|2024-07-24 19:25:20|2213.2|2212.9|2212.5|2212.2|2213.2|2212.9|2212.5|2212.2|121
1721849130000|2024-07-24 19:25:30|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|68
1721849140000|2024-07-24 19:25:40|2212.3|2212|2211.9|2211.6|2212.5|2212.2|2211.9|2211.6|73
1721849150000|2024-07-24 19:25:50|2211.8|2211.5|2211.6|2211.3|2211.9|2211.6|2211.6|2211.3|75
1721849160000|2024-07-24 19:26:00|2211.5|2211.2|2211.8|2211.5|2212|2211.7|2211.5|2211.2|78
1721849170000|2024-07-24 19:26:10|2212|2211.7|2211.4|2211.1|2212.2|2211.9|2211.4|2211.1|63
1721849180000|2024-07-24 19:26:20|2211.3|2211|2211.4|2211.1|2211.5|2211.2|2211|2210.7|33
1721849190000|2024-07-24 19:26:30|2211.3|2211|2210.9|2210.6|2211.4|2211.1|2210.8|2210.5|14
1721849200000|2024-07-24 19:26:40|2210.8|2210.5|2211.1|2210.8|2211.2|2210.9|2210.8|2210.5|14
1721849210000|2024-07-24 19:26:50|2211.2|2210.9|2211.2|2210.9|2211.5|2211.2|2211.2|2210.9|13
1721849220000|2024-07-24 19:27:00|2211.3|2211|2210.8|2210.5|2211.4|2211.1|2210.8|2210.5|30
1721849230000|2024-07-24 19:27:10|2210.9|2210.6|2210.7|2210.4|2210.9|2210.6|2210.2|2209.9|171
1721849240000|2024-07-24 19:27:20|2210.5|2210.2|2210.2|2209.9|2210.6|2210.3|2210.2|2209.9|159
1721849250000|2024-07-24 19:27:30|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.2|2209.9|63
1721849260000|2024-07-24 19:27:40|2210.2|2209.9|2210.5|2210.2|2210.5|2210.2|2210.2|2209.9|27
1721849270000|2024-07-24 19:27:50|2210.4|2210.1|2209.4|2209.1|2210.4|2210.1|2209.4|2209.1|121
1721849280000|2024-07-24 19:28:00|2209.5|2209.2|2208.7|2208.4|2209.5|2209.2|2208.7|2208.4|148
1721849290000|2024-07-24 19:28:10|2208.6|2208.3|2208.2|2207.9|2208.6|2208.3|2208.2|2207.9|136
1721849300000|2024-07-24 19:28:20|2208.3|2208|2208.9|2208.6|2209|2208.7|2208.3|2208|56
1721849310000|2024-07-24 19:28:30|2208.7|2208.4|2209.2|2208.9|2209.2|2208.9|2208.7|2208.4|33
1721849320000|2024-07-24 19:28:40|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2208.9|2208.6|209
1721849330000|2024-07-24 19:28:50|2209.4|2209.1|2208.6|2208.3|2209.4|2209.1|2208.6|2208.3|36
1721849340000|2024-07-24 19:29:00|2208.7|2208.4|2208.3|2208|2208.7|2208.4|2208.1|2207.8|104
1721849350000|2024-07-24 19:29:10|2208.1|2207.8|2207.6|2207.3|2208.1|2207.8|2207.4|2207.1|89
1721849360000|2024-07-24 19:29:20|2207.7|2207.4|2207.5|2207.2|2207.8|2207.5|2207.3|2207|76
1721849370000|2024-07-24 19:29:30|2207.4|2207.1|2207.7|2207.4|2207.7|2207.4|2207.2|2206.9|168
1721849380000|2024-07-24 19:29:40|2207.6|2207.3|2207.4|2207.1|2207.7|2207.4|2207.2|2206.9|40
1721849390000|2024-07-24 19:29:50|2207.2|2206.9|2207|2206.7|2207.4|2207.1|2207|2206.7|151
1721849400000|2024-07-24 19:30:00|2207.1|2206.8|2207.8|2207.5|2207.8|2207.5|2206.7|2206.4|144
1721849410000|2024-07-24 19:30:10|2207.7|2207.4|2206.6|2206.3|2207.8|2207.5|2206.5|2206.2|121
1721849420000|2024-07-24 19:30:20|2206.7|2206.4|2206.8|2206.5|2207.1|2206.8|2206.7|2206.4|100
1721849430000|2024-07-24 19:30:30|2206.7|2206.4|2207|2206.7|2207.3|2207|2206.4|2206.1|58
1721849440000|2024-07-24 19:30:40|2207.1|2206.8|2206.6|2206.3|2207.2|2206.9|2206.3|2206|86
1721849450000|2024-07-24 19:30:50|2206.7|2206.4|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|35
1721849460000|2024-07-24 19:31:00|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2206.9|2206.6|114
1721849470000|2024-07-24 19:31:10|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|25
1721849480000|2024-07-24 19:31:20|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|32
1721849490000|2024-07-24 19:31:30|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|47
1721849500000|2024-07-24 19:31:40|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.2|2205.9|48
1721849510000|2024-07-24 19:31:50|2206.5|2206.2|2206.6|2206.3|2207.1|2206.8|2206.5|2206.2|84
1721849520000|2024-07-24 19:32:00|2206.8|2206.5|2207.4|2207.1|2207.4|2207.1|2206.7|2206.4|72
1721849530000|2024-07-24 19:32:10|2207.3|2207|2207.8|2207.5|2208|2207.7|2207.3|2207|141
1721849540000|2024-07-24 19:32:20|2207.9|2207.6|2209|2208.7|2209.2|2208.9|2207.9|2207.6|214
1721849550000|2024-07-24 19:32:30|2208.8|2208.5|2208.6|2208.3|2209.4|2209.1|2208.2|2207.9|167
1721849560000|2024-07-24 19:32:40|2208.7|2208.4|2209|2208.7|2209.3|2209|2208.4|2208.1|111
1721849570000|2024-07-24 19:32:50|2209.1|2208.8|2209.2|2208.9|2209.5|2209.2|2209|2208.7|36
1721849580000|2024-07-24 19:33:00|2209.3|2209|2209.9|2209.6|2210.3|2210|2209.3|2209|127
1721849590000|2024-07-24 19:33:10|2210|2209.7|2210.7|2210.4|2210.7|2210.4|2210|2209.7|78
1721849600000|2024-07-24 19:33:20|2210.8|2210.5|2211|2210.7|2211.2|2210.9|2210.8|2210.5|66
1721849610000|2024-07-24 19:33:30|2210.9|2210.6|2211.7|2211.4|2211.7|2211.4|2210.9|2210.6|65
1721849620000|2024-07-24 19:33:40|2211.8|2211.5|2212.6|2212.3|2212.7|2212.4|2211.8|2211.5|136
1721849630000|2024-07-24 19:33:50|2212.7|2212.4|2211.7|2211.4|2212.7|2212.4|2211.7|2211.4|109
1721849640000|2024-07-24 19:34:00|2211.8|2211.5|2212.1|2211.8|2212.2|2211.9|2211.2|2210.9|141
1721849650000|2024-07-24 19:34:10|2212|2211.7|2212.3|2212|2212.4|2212.1|2212|2211.7|68
1721849660000|2024-07-24 19:34:20|2212.4|2212.1|2213.1|2212.8|2213.2|2212.9|2212.4|2212.1|91
1721849670000|2024-07-24 19:34:30|2213.2|2212.9|2213.1|2212.8|2213.2|2212.9|2212.9|2212.6|21
1721849680000|2024-07-24 19:34:40|2212.9|2212.6|2213.5|2213.2|2213.6|2213.3|2212.8|2212.5|85
1721849690000|2024-07-24 19:34:50|2213.6|2213.3|2213.7|2213.4|2213.7|2213.4|2213.5|2213.2|37
1721849700000|2024-07-24 19:35:00|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2212.3|2212|127
1721849710000|2024-07-24 19:35:10|2213.7|2213.4|2213.5|2213.2|2213.7|2213.4|2213|2212.7|41
1721849720000|2024-07-24 19:35:20|2213.7|2213.4|2213.6|2213.3|2213.7|2213.4|2213.2|2212.9|26
1721849730000|2024-07-24 19:35:30|2213.3|2213|2212.2|2211.9|2213.4|2213.1|2212.2|2211.9|73
1721849740000|2024-07-24 19:35:40|2212.1|2211.8|2212.1|2211.8|2212.3|2212|2211.6|2211.3|125
1721849750000|2024-07-24 19:35:50|2212|2211.7|2212.6|2212.3|2212.9|2212.6|2212|2211.7|82
1721849760000|2024-07-24 19:36:00|2212.5|2212.2|2213.2|2212.9|2213.4|2213.1|2212.4|2212.1|82
1721849770000|2024-07-24 19:36:10|2213.3|2213|2213|2212.7|2213.3|2213|2213|2212.7|35
1721849780000|2024-07-24 19:36:20|2213.1|2212.8|2212.7|2212.4|2213.2|2212.9|2212.6|2212.3|32
1721849790000|2024-07-24 19:36:30|2212.8|2212.5|2213|2212.7|2213.2|2212.9|2212.7|2212.4|17
1721849800000|2024-07-24 19:36:40|2212.9|2212.6|2212.9|2212.6|2213|2212.7|2212.6|2212.3|23
1721849810000|2024-07-24 19:36:50|2213|2212.7|2213.6|2213.3|2213.6|2213.3|2213|2212.7|43
1721849820000|2024-07-24 19:37:00|2213.5|2213.2|2213.8|2213.5|2213.8|2213.5|2213.4|2213.1|40
1721849830000|2024-07-24 19:37:10|2213.7|2213.4|2213.7|2213.4|2213.9|2213.6|2213.5|2213.2|70
1721849840000|2024-07-24 19:37:20|2213.8|2213.5|2214.3|2214|2214.4|2214.1|2213.7|2213.4|119
1721849850000|2024-07-24 19:37:30|2214.4|2214.1|2215.1|2214.8|2215.3|2215|2214.3|2214|221
1721849860000|2024-07-24 19:37:40|2215|2214.7|2214.7|2214.4|2215|2214.7|2214.4|2214.1|205
1721849870000|2024-07-24 19:37:50|2214.9|2214.6|2214.7|2214.4|2214.9|2214.6|2214.7|2214.4|94
1721849880000|2024-07-24 19:38:00|2214.8|2214.5|2214.1|2213.8|2214.8|2214.5|2213.6|2213.3|136
1721849890000|2024-07-24 19:38:10|2214|2213.7|2213.4|2213.1|2214.5|2214.2|2213.4|2213.1|59
1721849900000|2024-07-24 19:38:20|2213.5|2213.2|2212.2|2211.9|2213.5|2213.2|2212.2|2211.9|206
1721849910000|2024-07-24 19:38:30|2212.5|2212.2|2212.3|2212|2212.8|2212.5|2212.1|2211.8|62
1721849920000|2024-07-24 19:38:40|2212.4|2212.1|2212.1|2211.8|2212.4|2212.1|2212.1|2211.8|42
1721849930000|2024-07-24 19:38:50|2211.9|2211.6|2211.8|2211.5|2212.1|2211.8|2211.7|2211.4|55
1721849940000|2024-07-24 19:39:00|2211.7|2211.4|2211.7|2211.4|2212.1|2211.8|2211.7|2211.4|85
1721849950000|2024-07-24 19:39:10|2211.6|2211.3|2210.6|2210.3|2211.8|2211.5|2210.6|2210.3|131
1721849960000|2024-07-24 19:39:20|2210.5|2210.2|2210.1|2209.8|2210.8|2210.5|2210.1|2209.8|98
1721849970000|2024-07-24 19:39:30|2210.2|2209.9|2209.5|2209.2|2210.4|2210.1|2209.4|2209.1|82
1721849980000|2024-07-24 19:39:40|2209.4|2209.1|2209.5|2209.2|2209.6|2209.3|2209.4|2209.1|63
1721849990000|2024-07-24 19:39:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|57
1721850000000|2024-07-24 19:40:00|2209.8|2209.5|2210.3|2210|2210.9|2210.6|2209.8|2209.5|108
1721850010000|2024-07-24 19:40:10|2210.1|2209.8|2209.9|2209.6|2210.6|2210.3|2209.9|2209.6|56
1721850020000|2024-07-24 19:40:20|2209.8|2209.5|2210.6|2210.3|2210.6|2210.3|2209.8|2209.5|74
1721850030000|2024-07-24 19:40:30|2210.7|2210.4|2211.1|2210.8|2211.1|2210.8|2210.2|2209.9|105
1721850040000|2024-07-24 19:40:40|2211.2|2210.9|2212.3|2212|2212.3|2212|2211|2210.7|324
1721850050000|2024-07-24 19:40:50|2212.5|2212.2|2212.8|2212.5|2213|2212.7|2212.4|2212.1|90
1721850060000|2024-07-24 19:41:00|2212.9|2212.6|2211.6|2211.3|2213.1|2212.8|2211.6|2211.3|160
1721850070000|2024-07-24 19:41:10|2211.7|2211.4|2212|2211.7|2212|2211.7|2211.3|2211|76
1721850080000|2024-07-24 19:41:20|2212.2|2211.9|2212.1|2211.8|2212.5|2212.2|2211.9|2211.6|60
1721850090000|2024-07-24 19:41:30|2212|2211.7|2211.8|2211.5|2212.3|2212|2211.7|2211.4|203
1721850100000|2024-07-24 19:41:40|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.6|2211.3|22
1721850110000|2024-07-24 19:41:50|2211.5|2211.2|2210.8|2210.5|2211.7|2211.4|2210.8|2210.5|67
1721850120000|2024-07-24 19:42:00|2210.9|2210.6|2210.2|2209.9|2210.9|2210.6|2209.8|2209.5|114
1721850130000|2024-07-24 19:42:10|2210.1|2209.8|2210|2209.7|2210.4|2210.1|2209.8|2209.5|165
1721850140000|2024-07-24 19:42:20|2209.9|2209.6|2209.4|2209.1|2210|2209.7|2209.1|2208.8|126
1721850150000|2024-07-24 19:42:30|2209.5|2209.2|2209.9|2209.6|2210.3|2210|2209.4|2209.1|48
1721850160000|2024-07-24 19:42:40|2210|2209.7|2209.3|2209|2210|2209.7|2208.8|2208.5|59
1721850170000|2024-07-24 19:42:50|2209.2|2208.9|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|145
1721850180000|2024-07-24 19:43:00|2208.5|2208.2|2209.3|2209|2209.5|2209.2|2208.5|2208.2|53
1721850190000|2024-07-24 19:43:10|2209.6|2209.3|2210|2209.7|2210.2|2209.9|2209.6|2209.3|87
1721850200000|2024-07-24 19:43:20|2210.1|2209.8|2209.7|2209.4|2210.2|2209.9|2209.4|2209.1|59
1721850210000|2024-07-24 19:43:30|2209.9|2209.6|2210|2209.7|2210.3|2210|2209.7|2209.4|37
1721850220000|2024-07-24 19:43:40|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210|2209.7|35
1721850230000|2024-07-24 19:43:50|2210.3|2210|2210.1|2209.8|2210.3|2210|2210|2209.7|134
1721850240000|2024-07-24 19:44:00|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.8|2209.5|100
1721850250000|2024-07-24 19:44:10|2209.8|2209.5|2209.6|2209.3|2209.8|2209.5|2209.4|2209.1|35
1721850260000|2024-07-24 19:44:20|2209.5|2209.2|2208.7|2208.4|2209.7|2209.4|2208.5|2208.2|70
1721850270000|2024-07-24 19:44:30|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2208|2207.7|106
1721850280000|2024-07-24 19:44:40|2208.4|2208.1|2208.2|2207.9|2208.6|2208.3|2208.1|2207.8|109
1721850290000|2024-07-24 19:44:50|2208.1|2207.8|2207.9|2207.6|2208.2|2207.9|2207.7|2207.4|71
1721850300000|2024-07-24 19:45:00|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207|2206.7|244
1721850310000|2024-07-24 19:45:10|2207.2|2206.9|2207.7|2207.4|2207.7|2207.4|2207.1|2206.8|60
1721850320000|2024-07-24 19:45:20|2207.8|2207.5|2206|2205.7|2208|2207.7|2206|2205.7|497
1721850330000|2024-07-24 19:45:30|2206.4|2206.1|2206.8|2206.5|2206.9|2206.6|2206.4|2206.1|70
1721850340000|2024-07-24 19:45:40|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.3|2206|52
1721850350000|2024-07-24 19:45:50|2206.3|2206|2206.4|2206.1|2206.6|2206.3|2206.2|2205.9|76
1721850360000|2024-07-24 19:46:00|2206.5|2206.2|2206.2|2205.9|2206.7|2206.4|2206.1|2205.8|64
1721850370000|2024-07-24 19:46:10|2206.1|2205.8|2205.9|2205.6|2206.2|2205.9|2205.7|2205.4|96
1721850380000|2024-07-24 19:46:20|2206|2205.7|2206.4|2206.1|2206.7|2206.4|2206|2205.7|93
1721850390000|2024-07-24 19:46:30|2206.3|2206|2206.3|2206|2206.7|2206.4|2206.3|2206|44
1721850400000|2024-07-24 19:46:40|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|78
1721850410000|2024-07-24 19:46:50|2206.6|2206.3|2206|2205.7|2206.7|2206.4|2206|2205.7|124
1721850420000|2024-07-24 19:47:00|2205.8|2205.5|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|121
1721850430000|2024-07-24 19:47:10|2206.5|2206.2|2206.3|2206|2206.6|2206.3|2206.1|2205.8|78
1721850440000|2024-07-24 19:47:20|2206.2|2205.9|2205.6|2205.3|2206.2|2205.9|2205.5|2205.2|87
1721850450000|2024-07-24 19:47:30|2205.7|2205.4|2205.6|2205.3|2205.9|2205.6|2205.5|2205.2|101
1721850460000|2024-07-24 19:47:40|2205.4|2205.1|2204.9|2204.6|2205.4|2205.1|2204.6|2204.3|656
1721850470000|2024-07-24 19:47:50|2204.8|2204.5|2203.9|2203.6|2204.8|2204.5|2203.9|2203.6|251
1721850480000|2024-07-24 19:48:00|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.4|2203.1|204
1721850490000|2024-07-24 19:48:10|2203.8|2203.5|2203.3|2203|2203.8|2203.5|2203.2|2202.9|145
1721850500000|2024-07-24 19:48:20|2203.2|2202.9|2203.6|2203.3|2203.7|2203.4|2203|2202.7|64
1721850510000|2024-07-24 19:48:30|2203.7|2203.4|2203.2|2202.9|2203.9|2203.6|2203.2|2202.9|71
1721850520000|2024-07-24 19:48:40|2203.3|2203|2203.6|2203.3|2203.6|2203.3|2202.9|2202.6|44
1721850530000|2024-07-24 19:48:50|2203.7|2203.4|2204.5|2204.2|2204.7|2204.4|2203.7|2203.4|148
1721850540000|2024-07-24 19:49:00|2204.4|2204.1|2205.4|2205.1|2205.6|2205.3|2204.4|2204.1|174
1721850550000|2024-07-24 19:49:10|2205.5|2205.2|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|127
1721850560000|2024-07-24 19:49:20|2205.3|2205|2206|2205.7|2206.1|2205.8|2205.3|2205|116
1721850570000|2024-07-24 19:49:30|2206.1|2205.8|2205.2|2204.9|2206.1|2205.8|2205|2204.7|129
1721850580000|2024-07-24 19:49:40|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|157
1721850590000|2024-07-24 19:49:50|2204.7|2204.4|2205.3|2205|2205.4|2205.1|2204.7|2204.4|118
1721850600000|2024-07-24 19:50:00|2205.6|2205.3|2206.1|2205.8|2207.3|2207|2205.6|2205.3|364
1721850610000|2024-07-24 19:50:10|2206|2205.7|2205|2204.7|2206|2205.7|2204.7|2204.4|169
1721850620000|2024-07-24 19:50:20|2204.9|2204.6|2205.6|2205.3|2205.9|2205.6|2204.7|2204.4|97
1721850630000|2024-07-24 19:50:30|2205.7|2205.4|2205.6|2205.3|2205.8|2205.5|2205.1|2204.8|88
1721850640000|2024-07-24 19:50:40|2205.7|2205.4|2205|2204.7|2205.8|2205.5|2204.9|2204.6|87
1721850650000|2024-07-24 19:50:50|2204.9|2204.6|2205|2204.7|2205.5|2205.2|2204.7|2204.4|227
1721850660000|2024-07-24 19:51:00|2204.8|2204.5|2203.7|2203.4|2205.1|2204.8|2203.5|2203.2|316
1721850670000|2024-07-24 19:51:10|2203.5|2203.2|2203.5|2203.2|2203.7|2203.4|2202.9|2202.6|170
1721850680000|2024-07-24 19:51:20|2203.4|2203.1|2203.2|2202.9|2204|2203.7|2203.1|2202.8|91
1721850690000|2024-07-24 19:51:30|2203.3|2203|2202.4|2202.1|2203.3|2203|2202.3|2202|203
1721850700000|2024-07-24 19:51:40|2202.3|2202|2201.9|2201.6|2202.3|2202|2201.8|2201.5|337
1721850710000|2024-07-24 19:51:50|2201.8|2201.5|2201.2|2200.9|2202.2|2201.9|2201.2|2200.9|166
1721850720000|2024-07-24 19:52:00|2201|2200.7|2200.5|2200.2|2201|2200.7|2200.4|2200.1|182
1721850730000|2024-07-24 19:52:10|2200.4|2200.1|2200.2|2199.9|2200.8|2200.5|2200.2|2199.9|219
1721850740000|2024-07-24 19:52:20|2200.3|2200|2201.2|2200.9|2201.2|2200.9|2200.2|2199.9|197
1721850750000|2024-07-24 19:52:30|2201.4|2201.1|2202|2201.7|2202.2|2201.9|2201|2200.7|335
1721850760000|2024-07-24 19:52:40|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.2|2200.9|103
1721850770000|2024-07-24 19:52:50|2201.7|2201.4|2201.3|2201|2201.7|2201.4|2201.1|2200.8|175
1721850780000|2024-07-24 19:53:00|2201.2|2200.9|2200.7|2200.4|2201.9|2201.6|2200.5|2200.2|402
1721850790000|2024-07-24 19:53:10|2200.5|2200.2|2199.5|2199.2|2200.5|2200.2|2199.5|2199.2|113
1721850800000|2024-07-24 19:53:20|2199.3|2199|2199.3|2199|2199.5|2199.2|2198.9|2198.6|350
1721850810000|2024-07-24 19:53:30|2199.4|2199.1|2198.8|2198.5|2199.4|2199.1|2198.7|2198.4|123
1721850820000|2024-07-24 19:53:40|2198.7|2198.4|2199.6|2199.3|2199.7|2199.4|2198.7|2198.4|111
1721850830000|2024-07-24 19:53:50|2199.5|2199.2|2199.6|2199.3|2199.7|2199.4|2199.3|2199|110
1721850840000|2024-07-24 19:54:00|2199.4|2199.1|2200.7|2200.4|2200.8|2200.5|2199.3|2199|207
1721850850000|2024-07-24 19:54:10|2200.5|2200.2|2199.7|2199.4|2200.7|2200.4|2199.7|2199.4|246
1721850860000|2024-07-24 19:54:20|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.3|2199|166
1721850870000|2024-07-24 19:54:30|2199.6|2199.3|2199.3|2199|2199.7|2199.4|2198.8|2198.5|171
1721850880000|2024-07-24 19:54:40|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.7|2198.4|268
1721850890000|2024-07-24 19:54:50|2198.9|2198.6|2197.5|2197.2|2198.9|2198.6|2197.4|2197.1|472
1721850900000|2024-07-24 19:55:00|2197.6|2197.3|2198.3|2198|2198.7|2198.4|2197.3|2197|622
1721850910000|2024-07-24 19:55:10|2198.4|2198.1|2198.9|2198.6|2199.1|2198.8|2198.2|2197.9|382
1721850920000|2024-07-24 19:55:20|2198.6|2198.3|2198.5|2198.2|2199|2198.7|2197.6|2197.3|316
1721850930000|2024-07-24 19:55:30|2198.6|2198.3|2197.9|2197.6|2198.9|2198.6|2197.9|2197.6|271
1721850940000|2024-07-24 19:55:40|2197.7|2197.4|2198.4|2198.1|2198.4|2198.1|2197.4|2197.1|209
1721850950000|2024-07-24 19:55:50|2198.5|2198.2|2198|2197.7|2198.8|2198.5|2198|2197.7|206
1721850960000|2024-07-24 19:56:00|2198.1|2197.8|2198.3|2198|2198.6|2198.3|2197.9|2197.6|231
1721850970000|2024-07-24 19:56:10|2198.2|2197.9|2199.1|2198.8|2199.3|2199|2198.1|2197.8|274
1721850980000|2024-07-24 19:56:20|2198.7|2198.4|2200.4|2200.1|2200.4|2200.1|2198.7|2198.4|336
1721850990000|2024-07-24 19:56:30|2200.5|2200.2|2199.9|2199.6|2200.7|2200.4|2199.7|2199.4|339
1721851000000|2024-07-24 19:56:40|2199.5|2199.2|2199.6|2199.3|2199.8|2199.5|2199.3|2199|189
1721851010000|2024-07-24 19:56:50|2199.7|2199.4|2199.6|2199.3|2199.9|2199.6|2199.4|2199.1|121
1721851020000|2024-07-24 19:57:00|2199.7|2199.4|2198.8|2198.5|2199.9|2199.6|2198.5|2198.2|333
1721851030000|2024-07-24 19:57:10|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198.1|2197.8|190
1721851040000|2024-07-24 19:57:20|2198.1|2197.8|2198.7|2198.4|2199|2198.7|2198|2197.7|221
1721851050000|2024-07-24 19:57:30|2198.8|2198.5|2198.9|2198.6|2199.2|2198.9|2198.7|2198.4|192
1721851060000|2024-07-24 19:57:40|2199|2198.7|2199|2198.7|2199.5|2199.2|2198.8|2198.5|188
1721851070000|2024-07-24 19:57:50|2198.9|2198.6|2198.7|2198.4|2199|2198.7|2198.5|2198.2|119
1721851080000|2024-07-24 19:58:00|2198.8|2198.5|2200.2|2199.9|2200.2|2199.9|2198.7|2198.4|570
1721851090000|2024-07-24 19:58:10|2200.3|2200|2199.3|2199|2200.4|2200.1|2199.1|2198.8|455
1721851100000|2024-07-24 19:58:20|2199.5|2199.2|2199.2|2198.9|2199.7|2199.4|2199.1|2198.8|373
1721851110000|2024-07-24 19:58:30|2199.3|2199|2199.1|2198.8|2199.4|2199.1|2199|2198.7|275
1721851120000|2024-07-24 19:58:40|2199.2|2198.9|2199.9|2199.6|2199.9|2199.6|2199.2|2198.9|277
1721851130000|2024-07-24 19:58:50|2200|2199.7|2199.7|2199.4|2200.3|2200|2199.7|2199.4|448
1721851140000|2024-07-24 19:59:00|2199.6|2199.3|2199.8|2199.5|2200.3|2200|2199.6|2199.3|777
1721851150000|2024-07-24 19:59:10|2199.7|2199.4|2198.9|2198.6|2199.8|2199.5|2198.8|2198.5|566
1721851160000|2024-07-24 19:59:20|2198.7|2198.4|2199.3|2199|2199.3|2199|2198.7|2198.4|729
1721851170000|2024-07-24 19:59:30|2199.4|2199.1|2200.9|2200.6|2200.9|2200.6|2199.3|2199|1362
1721851180000|2024-07-24 19:59:40|2200.8|2200.5|2199.6|2199.3|2200.9|2200.6|2199.6|2199.3|1795
1721851190000|2024-07-24 19:59:50|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2198.8|2198.5|4424
1721851200000|2024-07-24 20:00:00|2199.6|2199.3|2199.3|2199|2199.7|2199.4|2199.2|2198.9|1729
1721851210000|2024-07-24 20:00:10|2199.4|2199.1|2199.6|2199.3|2199.8|2199.5|2199.2|2198.9|597
1721851220000|2024-07-24 20:00:20|2199.7|2199.4|2200.3|2200|2200.9|2200.6|2199.7|2199.4|583
1721851230000|2024-07-24 20:00:30|2200.5|2200.2|2200|2199.7|2200.7|2200.4|2199.9|2199.6|159
1721851240000|2024-07-24 20:00:40|2200.1|2199.8|2199.6|2199.3|2200.1|2199.8|2199.5|2199.2|93
1721851250000|2024-07-24 20:00:50|2199.5|2199.2|2199.3|2199|2199.8|2199.5|2198.8|2198.5|327
1721851260000|2024-07-24 20:01:00|2199.4|2199.1|2199.1|2198.8|2199.8|2199.5|2199.1|2198.8|150
1721851270000|2024-07-24 20:01:10|2198.9|2198.6|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|156
1721851280000|2024-07-24 20:01:20|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2197.9|2197.6|130
1721851290000|2024-07-24 20:01:30|2198.8|2198.5|2198.9|2198.6|2199.2|2198.9|2198.8|2198.5|134
1721851300000|2024-07-24 20:01:40|2198.8|2198.5|2199|2198.7|2199.1|2198.8|2198.8|2198.5|69
1721851310000|2024-07-24 20:01:50|2198.7|2198.4|2199.2|2198.9|2199.5|2199.2|2198.7|2198.4|228
1721851320000|2024-07-24 20:02:00|2199.1|2198.8|2198.6|2198.3|2199.3|2199|2198.4|2198.1|75
1721851330000|2024-07-24 20:02:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|31
1721851340000|2024-07-24 20:02:20|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|43
1721851350000|2024-07-24 20:02:30|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|16
1721851360000|2024-07-24 20:02:40|2198.5|2198.2|2199.2|2198.9|2199.2|2198.9|2198.5|2198.2|79
1721851370000|2024-07-24 20:02:50|2199.1|2198.8|2199.1|2198.8|2199.5|2199.2|2199.1|2198.8|151
1721851380000|2024-07-24 20:03:00|2199.2|2198.9|2199.7|2199.4|2199.8|2199.5|2199.2|2198.9|109
1721851390000|2024-07-24 20:03:10|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.7|2199.4|24
1721851400000|2024-07-24 20:03:20|2200|2199.7|2200|2199.7|2200.4|2200.1|2199.9|2199.6|96
1721851410000|2024-07-24 20:03:30|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.7|2199.4|32
1721851420000|2024-07-24 20:03:40|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|70
1721851430000|2024-07-24 20:03:50|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|24
1721851440000|2024-07-24 20:04:00|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|67
1721851450000|2024-07-24 20:04:10|2200|2199.7|2200.7|2200.4|2200.7|2200.4|2200|2199.7|95
1721851460000|2024-07-24 20:04:20|2200.8|2200.5|2201.2|2200.9|2201.3|2201|2200.6|2200.3|198
1721851470000|2024-07-24 20:04:30|2201.1|2200.8|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|92
1721851480000|2024-07-24 20:04:40|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|34
1721851490000|2024-07-24 20:04:50|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|162
1721851500000|2024-07-24 20:05:00|2201.2|2200.9|2201.8|2201.5|2201.8|2201.5|2201.2|2200.9|153
1721851510000|2024-07-24 20:05:10|2201.7|2201.4|2201.6|2201.3|2202|2201.7|2201.6|2201.3|83
1721851520000|2024-07-24 20:05:20|2201.5|2201.2|2201.8|2201.5|2201.9|2201.6|2201.4|2201.1|273
1721851530000|2024-07-24 20:05:30|2202|2201.7|2202|2201.7|2202|2201.7|2201.8|2201.5|65
1721851540000|2024-07-24 20:05:40|2201.9|2201.6|2202.1|2201.8|2202.2|2201.9|2201.8|2201.5|120
1721851550000|2024-07-24 20:05:50|2201.8|2201.5|2201.2|2200.9|2202.2|2201.9|2201.2|2200.9|136
1721851560000|2024-07-24 20:06:00|2201.3|2201|2201.1|2200.8|2201.3|2201|2200.7|2200.4|248
1721851570000|2024-07-24 20:06:10|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.7|2200.4|46
1721851580000|2024-07-24 20:06:20|2200.9|2200.6|2200.3|2200|2200.9|2200.6|2200.2|2199.9|86
1721851590000|2024-07-24 20:06:30|2200.4|2200.1|2200.4|2200.1|2200.7|2200.4|2200.2|2199.9|101
1721851600000|2024-07-24 20:06:40|2200.5|2200.2|2200.9|2200.6|2201.1|2200.8|2200.4|2200.1|179
1721851610000|2024-07-24 20:06:50|2200.8|2200.5|2200.4|2200.1|2201|2200.7|2200.4|2200.1|36
1721851620000|2024-07-24 20:07:00|2200.5|2200.2|2200.2|2199.9|2200.6|2200.3|2200.1|2199.8|48
1721851630000|2024-07-24 20:07:10|2200|2199.7|2199.8|2199.5|2200.1|2199.8|2199.7|2199.4|28
1721851640000|2024-07-24 20:07:20|2199.9|2199.6|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|13
1721851650000|2024-07-24 20:07:30|2200.2|2199.9|2200|2199.7|2200.4|2200.1|2200|2199.7|28
1721851660000|2024-07-24 20:07:40|2200.1|2199.8|2200.4|2200.1|2200.5|2200.2|2200.1|2199.8|43
1721851670000|2024-07-24 20:07:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|45
1721851680000|2024-07-24 20:08:00|2200.3|2200|2200.6|2200.3|2200.8|2200.5|2200.2|2199.9|70
1721851690000|2024-07-24 20:08:10|2200.7|2200.4|2200.5|2200.2|2200.8|2200.5|2200.4|2200.1|54
1721851700000|2024-07-24 20:08:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|20
1721851710000|2024-07-24 20:08:30|2201|2200.7|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|263
1721851720000|2024-07-24 20:08:40|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|49
1721851730000|2024-07-24 20:08:50|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|20
1721851740000|2024-07-24 20:09:00|2200.9|2200.6|2200.3|2200|2200.9|2200.6|2200.3|2200|71
1721851750000|2024-07-24 20:09:10|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.3|2200|38
1721851760000|2024-07-24 20:09:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|30
1721851770000|2024-07-24 20:09:30|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|20
1721851780000|2024-07-24 20:09:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|27
1721851790000|2024-07-24 20:09:50|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|32
1721851800000|2024-07-24 20:10:00|2201|2200.7|2201|2200.7|2201|2200.7|2200.7|2200.4|78
1721851810000|2024-07-24 20:10:10|2201.2|2200.9|2201.1|2200.8|2201.6|2201.3|2201|2200.7|178
1721851820000|2024-07-24 20:10:20|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.8|2200.5|34
1721851830000|2024-07-24 20:10:30|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|91
1721851840000|2024-07-24 20:10:40|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.4|2200.1|64
1721851850000|2024-07-24 20:10:50|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.1|2199.8|78
1721851860000|2024-07-24 20:11:00|2200.5|2200.2|2201.1|2200.8|2201.1|2200.8|2200.5|2200.2|62
1721851870000|2024-07-24 20:11:10|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|8
1721851880000|2024-07-24 20:11:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.7|2200.4|37
1721851890000|2024-07-24 20:11:30|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|17
1721851900000|2024-07-24 20:11:40|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|29
1721851910000|2024-07-24 20:11:50|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|9
1721851920000|2024-07-24 20:12:00|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.6|2200.3|88
1721851930000|2024-07-24 20:12:10|2201|2200.7|2200.8|2200.5|2201|2200.7|2200.7|2200.4|13
1721851940000|2024-07-24 20:12:20|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|9
1721851950000|2024-07-24 20:12:30|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|28
1721851960000|2024-07-24 20:12:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|37
1721851970000|2024-07-24 20:12:50|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|12
1721851980000|2024-07-24 20:13:00|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|39
1721851990000|2024-07-24 20:13:10|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201|2200.7|172
1721852000000|2024-07-24 20:13:20|2200.9|2200.6|2200.5|2200.2|2201|2200.7|2200.5|2200.2|51
1721852010000|2024-07-24 20:13:30|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|22
1721852020000|2024-07-24 20:13:40|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|25
1721852030000|2024-07-24 20:13:50|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|59
1721852040000|2024-07-24 20:14:00|2200.6|2200.3|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|36
1721852050000|2024-07-24 20:14:10|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|56
1721852060000|2024-07-24 20:14:20|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|32
1721852070000|2024-07-24 20:14:30|2201|2200.7|2201.5|2201.2|2201.5|2201.2|2201|2200.7|68
1721852080000|2024-07-24 20:14:40|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|101
1721852090000|2024-07-24 20:14:50|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|16
1721852100000|2024-07-24 20:15:00|2201.4|2201.1|2200.9|2200.6|2201.4|2201.1|2200.8|2200.5|100
1721852110000|2024-07-24 20:15:10|2201|2200.7|2200.8|2200.5|2201.1|2200.8|2200.8|2200.5|16
1721852120000|2024-07-24 20:15:20|2200.9|2200.6|2200.8|2200.5|2201|2200.7|2200.8|2200.5|2
1721852130000|2024-07-24 20:15:30|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|65
1721852140000|2024-07-24 20:15:40|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|8
1721852150000|2024-07-24 20:15:50|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|4
1721852160000|2024-07-24 20:16:00|2200.5|2200.2|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|6
1721852170000|2024-07-24 20:16:10|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2200.3|2200|9
1721852180000|2024-07-24 20:16:20|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|5
1721852190000|2024-07-24 20:16:30|2200.4|2200.1|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|3
1721852200000|2024-07-24 20:16:40|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.8|2200.5|0
1721852210000|2024-07-24 20:16:50|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|15
1721852220000|2024-07-24 20:17:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1721852230000|2024-07-24 20:17:10|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|11
1721852240000|2024-07-24 20:17:20|2200.8|2200.5|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|2
1721852250000|2024-07-24 20:17:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|8
1721852260000|2024-07-24 20:17:40|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|14
1721852270000|2024-07-24 20:17:50|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|5
1721852280000|2024-07-24 20:18:00|2201|2200.7|2201.4|2201.1|2201.4|2201.1|2201|2200.7|24
1721852290000|2024-07-24 20:18:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|33
1721852300000|2024-07-24 20:18:20|2201.2|2200.9|2201.3|2201|2201.4|2201.1|2201.2|2200.9|34
1721852310000|2024-07-24 20:18:30|2201.4|2201.1|2200.7|2200.4|2201.4|2201.1|2200.6|2200.3|40
1721852320000|2024-07-24 20:18:40|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.8|2200.5|9
1721852330000|2024-07-24 20:18:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|52
1721852340000|2024-07-24 20:19:00|2201.3|2201|2201|2200.7|2201.4|2201.1|2201|2200.7|83
1721852350000|2024-07-24 20:19:10|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|16
1721852360000|2024-07-24 20:19:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|7
1721852370000|2024-07-24 20:19:30|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|13
1721852380000|2024-07-24 20:19:40|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.2|2199.9|21
1721852390000|2024-07-24 20:19:50|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|26
1721852400000|2024-07-24 20:20:00|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|7
1721852410000|2024-07-24 20:20:10|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|14
1721852420000|2024-07-24 20:20:20|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|13
1721852430000|2024-07-24 20:20:30|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|14
1721852440000|2024-07-24 20:20:40|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|44
1721852450000|2024-07-24 20:20:50|2200.2|2199.9|2200.6|2200.3|2200.8|2200.5|2200.2|2199.9|79
1721852460000|2024-07-24 20:21:00|2200.7|2200.4|2201|2200.7|2201|2200.7|2200.7|2200.4|10
1721852470000|2024-07-24 20:21:10|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|13
1721852480000|2024-07-24 20:21:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|9
1721852490000|2024-07-24 20:21:30|||||||||6
1721852500000|2024-07-24 20:21:40|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1721852510000|2024-07-24 20:21:50|||||||||6
1721852520000|2024-07-24 20:22:00|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.8|2200.5|12
1721852530000|2024-07-24 20:22:10|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|13
1721852540000|2024-07-24 20:22:20|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.3|2201|15
1721852550000|2024-07-24 20:22:30|2201.1|2200.8|2201.5|2201.2|2201.7|2201.4|2201.1|2200.8|46
1721852560000|2024-07-24 20:22:40|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|7
1721852570000|2024-07-24 20:22:50|2201.7|2201.4|2202|2201.7|2202|2201.7|2201.7|2201.4|25
1721852580000|2024-07-24 20:23:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|13
1721852590000|2024-07-24 20:23:10|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|27
1721852600000|2024-07-24 20:23:20|||||||||11
1721852610000|2024-07-24 20:23:30|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|13
1721852620000|2024-07-24 20:23:40|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.5|2201.2|46
1721852640000|2024-07-24 20:24:00|||||||||1
1721852650000|2024-07-24 20:24:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|0
1721852660000|2024-07-24 20:24:20|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1721852670000|2024-07-24 20:24:30|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.6|2201.3|2
1721852680000|2024-07-24 20:24:40|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|5
1721852690000|2024-07-24 20:24:50|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1721852700000|2024-07-24 20:25:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|5
1721852710000|2024-07-24 20:25:10|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|0
1721852720000|2024-07-24 20:25:20|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|5
1721852730000|2024-07-24 20:25:30|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1721852740000|2024-07-24 20:25:40|2201.7|2201.4|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|4
1721852750000|2024-07-24 20:25:50|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|28
1721852760000|2024-07-24 20:26:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|21
1721852770000|2024-07-24 20:26:10|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|144
1721852780000|2024-07-24 20:26:20|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201.1|2200.8|16
1721852790000|2024-07-24 20:26:30|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|15
1721852810000|2024-07-24 20:26:50|2200.8|2200.5|2200.8|2200.5|2201|2200.7|2200.8|2200.5|6
1721852820000|2024-07-24 20:27:00|2200.7|2200.4|2200.8|2200.5|2201|2200.7|2200.7|2200.4|10
1721852830000|2024-07-24 20:27:10|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|19
1721852840000|2024-07-24 20:27:20|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|45
1721852850000|2024-07-24 20:27:30|2200.4|2200.1|2201.2|2200.9|2201.2|2200.9|2200.4|2200.1|109
1721852860000|2024-07-24 20:27:40|2201.3|2201|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|35
1721852870000|2024-07-24 20:27:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|24
1721852880000|2024-07-24 20:28:00|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|7
1721852890000|2024-07-24 20:28:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|34
1721852900000|2024-07-24 20:28:20|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.2|2199.9|19
1721852910000|2024-07-24 20:28:30|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|35
1721852920000|2024-07-24 20:28:40|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.8|2199.5|45
1721852930000|2024-07-24 20:28:50|2199.9|2199.6|2199.8|2199.5|2200|2199.7|2199.8|2199.5|27
1721852940000|2024-07-24 20:29:00|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|22
1721852950000|2024-07-24 20:29:10|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.7|2199.4|30
1721852960000|2024-07-24 20:29:20|2200|2199.7|2200|2199.7|2200.1|2199.8|2199.8|2199.5|38
1721852970000|2024-07-24 20:29:30|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.8|2199.5|139
1721852980000|2024-07-24 20:29:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|27
1721852990000|2024-07-24 20:29:50|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|74
1721853000000|2024-07-24 20:30:00|2200|2199.7|2200.1|2199.8|2200.2|2199.9|2199.9|2199.6|24
1721853010000|2024-07-24 20:30:10|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|15
1721853020000|2024-07-24 20:30:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|15
1721853030000|2024-07-24 20:30:30|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|8
1721853040000|2024-07-24 20:30:40|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|22
1721853050000|2024-07-24 20:30:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|6
1721853060000|2024-07-24 20:31:00|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|16
1721853070000|2024-07-24 20:31:10|2200.3|2200|2200.2|2199.9|2200.3|2200|2200.2|2199.9|16
1721853080000|2024-07-24 20:31:20|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|22
1721853090000|2024-07-24 20:31:30|2200.2|2199.9|2200.7|2200.4|2200.7|2200.4|2200.2|2199.9|26
1721853100000|2024-07-24 20:31:40|2200.8|2200.5|2200.5|2200.2|2200.8|2200.5|2200.5|2200.2|10
1721853110000|2024-07-24 20:31:50|||||||||2
1721853120000|2024-07-24 20:32:00|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|20
1721853130000|2024-07-24 20:32:10|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|5
1721853140000|2024-07-24 20:32:20|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|7
1721853150000|2024-07-24 20:32:30|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|55
1721853160000|2024-07-24 20:32:40|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1721853170000|2024-07-24 20:32:50|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|9
1721853180000|2024-07-24 20:33:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|4
1721853190000|2024-07-24 20:33:10|||||||||3
1721853200000|2024-07-24 20:33:20|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|10
1721853210000|2024-07-24 20:33:30|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.9|2200.6|6
1721853220000|2024-07-24 20:33:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|6
1721853230000|2024-07-24 20:33:50|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|6
1721853240000|2024-07-24 20:34:00|2201.2|2200.9|2200.7|2200.4|2201.2|2200.9|2200.7|2200.4|22
1721853250000|2024-07-24 20:34:10|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|4
1721853290000|2024-07-24 20:34:50|||||||||5
1721853300000|2024-07-24 20:35:00|||||||||15
1721853310000|2024-07-24 20:35:10|2200.5|2200.2|2201|2200.7|2201|2200.7|2200.5|2200.2|16
1721853320000|2024-07-24 20:35:20|||||||||1
1721853330000|2024-07-24 20:35:30|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|11
1721853340000|2024-07-24 20:35:40|||||||||2
1721853350000|2024-07-24 20:35:50|||||||||1
1721853360000|2024-07-24 20:36:00|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|5
1721853370000|2024-07-24 20:36:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|7
1721853380000|2024-07-24 20:36:20|||||||||1
1721853390000|2024-07-24 20:36:30|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|8
1721853400000|2024-07-24 20:36:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|4
1721853410000|2024-07-24 20:36:50|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|7
1721853420000|2024-07-24 20:37:00|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|6
1721853430000|2024-07-24 20:37:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|6
1721853440000|2024-07-24 20:37:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|11
1721853450000|2024-07-24 20:37:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|7
1721853460000|2024-07-24 20:37:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|8
1721853470000|2024-07-24 20:37:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|6
1721853480000|2024-07-24 20:38:00|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|27
1721853490000|2024-07-24 20:38:10|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|5
1721853500000|2024-07-24 20:38:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1721853510000|2024-07-24 20:38:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|5
1721853520000|2024-07-24 20:38:40|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|3
1721853530000|2024-07-24 20:38:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|9
1721853540000|2024-07-24 20:39:00|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|1
1721853550000|2024-07-24 20:39:10|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|11
1721853560000|2024-07-24 20:39:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|11
1721853570000|2024-07-24 20:39:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|6
1721853600000|2024-07-24 20:40:00|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|4
1721853610000|2024-07-24 20:40:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|12
1721853620000|2024-07-24 20:40:20|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|11
1721853630000|2024-07-24 20:40:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|4
1721853640000|2024-07-24 20:40:40|||||||||13
1721853650000|2024-07-24 20:40:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|17
1721853660000|2024-07-24 20:41:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|1
1721853670000|2024-07-24 20:41:10|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.2|2200.9|22
1721853690000|2024-07-24 20:41:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|6
1721853710000|2024-07-24 20:41:50|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|64
1721853720000|2024-07-24 20:42:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1721853730000|2024-07-24 20:42:10|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|107
1721853740000|2024-07-24 20:42:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|19
1721853750000|2024-07-24 20:42:30|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|18
1721853760000|2024-07-24 20:42:40|||||||||1
1721853770000|2024-07-24 20:42:50|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|6
1721853790000|2024-07-24 20:43:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|16
1721853800000|2024-07-24 20:43:20|||||||||5
1721853810000|2024-07-24 20:43:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|13
1721853820000|2024-07-24 20:43:40|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|53
1721853830000|2024-07-24 20:43:50|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|21
1721853840000|2024-07-24 20:44:00|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|59
1721853850000|2024-07-24 20:44:10|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|10
1721853870000|2024-07-24 20:44:30|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|22
1721853880000|2024-07-24 20:44:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|4
1721853890000|2024-07-24 20:44:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|26
1721853900000|2024-07-24 20:45:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|7
1721853910000|2024-07-24 20:45:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|27
1721853920000|2024-07-24 20:45:20|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|16
1721853930000|2024-07-24 20:45:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1721853940000|2024-07-24 20:45:40|||||||||8
1721853950000|2024-07-24 20:45:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|4
1721853960000|2024-07-24 20:46:00|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|13
1721853970000|2024-07-24 20:46:10|2202.2|2201.9|2202.2|2201.9|2202.3|2202|2202.2|2201.9|3
1721853980000|2024-07-24 20:46:20|||||||||18
1721853990000|2024-07-24 20:46:30|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|6
1721854000000|2024-07-24 20:46:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.2|2201.9|19
1721854010000|2024-07-24 20:46:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|4
1721854020000|2024-07-24 20:47:00|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|2
1721854040000|2024-07-24 20:47:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|10
1721854050000|2024-07-24 20:47:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|4
1721854060000|2024-07-24 20:47:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|3
1721854080000|2024-07-24 20:48:00|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|44
1721854090000|2024-07-24 20:48:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.7|2202.4|127
1721854100000|2024-07-24 20:48:20|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|29
1721854110000|2024-07-24 20:48:30|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|32
1721854120000|2024-07-24 20:48:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|4
1721854130000|2024-07-24 20:48:50|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|10
1721854140000|2024-07-24 20:49:00|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|36
1721854150000|2024-07-24 20:49:10|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1721854170000|2024-07-24 20:49:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|5
1721854190000|2024-07-24 20:49:50|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|4
1721854200000|2024-07-24 20:50:00|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|10
1721854210000|2024-07-24 20:50:10|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|15
1721854220000|2024-07-24 20:50:20|||||||||15
1721854230000|2024-07-24 20:50:30|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|19
1721854260000|2024-07-24 20:51:00|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|5
1721854270000|2024-07-24 20:51:10|2203.1|2202.8|2203.3|2203|2203.3|2203|2203.1|2202.8|12
1721854280000|2024-07-24 20:51:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|16
1721854290000|2024-07-24 20:51:30|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|6
1721854300000|2024-07-24 20:51:40|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1721854310000|2024-07-24 20:51:50|2203.5|2203.2|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|21
1721854320000|2024-07-24 20:52:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721854330000|2024-07-24 20:52:10|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|7
1721854340000|2024-07-24 20:52:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|26
1721854350000|2024-07-24 20:52:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|9
1721854360000|2024-07-24 20:52:40|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|25
1721854370000|2024-07-24 20:52:50|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|79
1721854380000|2024-07-24 20:53:00|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|3
1721854390000|2024-07-24 20:53:10|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|29
1721854400000|2024-07-24 20:53:20|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|14
1721854410000|2024-07-24 20:53:30|||||||||5
1721854420000|2024-07-24 20:53:40|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|24
1721854430000|2024-07-24 20:53:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|16
1721854440000|2024-07-24 20:54:00|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|8
1721854450000|2024-07-24 20:54:10|||||||||8
1721854460000|2024-07-24 20:54:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|7
1721854470000|2024-07-24 20:54:30|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|24
1721854480000|2024-07-24 20:54:40|||||||||11
1721854490000|2024-07-24 20:54:50|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|27
1721854510000|2024-07-24 20:55:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2
1721854520000|2024-07-24 20:55:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|6
1721854530000|2024-07-24 20:55:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|21
1721854540000|2024-07-24 20:55:40|||||||||2
1721854550000|2024-07-24 20:55:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.3|2203|14
1721854560000|2024-07-24 20:56:00|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|8
1721854570000|2024-07-24 20:56:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|5
1721854590000|2024-07-24 20:56:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1721854600000|2024-07-24 20:56:40|2203.3|2203|2203.2|2202.9|2203.3|2203|2203.2|2202.9|57
1721854610000|2024-07-24 20:56:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|3
1721854620000|2024-07-24 20:57:00|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|6
1721854630000|2024-07-24 20:57:10|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|18
1721854640000|2024-07-24 20:57:20|||||||||16
1721854650000|2024-07-24 20:57:30|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|6
1721854660000|2024-07-24 20:57:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|17
1721854670000|2024-07-24 20:57:50|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.6|2201.3|79
1721854680000|2024-07-24 20:58:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|15
1721854690000|2024-07-24 20:58:10|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|46
1721854700000|2024-07-24 20:58:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|14
1721854710000|2024-07-24 20:58:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1721854720000|2024-07-24 20:58:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1721854730000|2024-07-24 20:58:50|||||||||2
1721854740000|2024-07-24 20:59:00|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|13
1721854750000|2024-07-24 20:59:10|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|3
1721854760000|2024-07-24 20:59:20|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|62
1721854770000|2024-07-24 20:59:30|2201.1|2200.8|2201.3|2201|2201.3|2201|2200.5|2200.2|59
1721854780000|2024-07-24 20:59:40|2201.5|2201.2|2200.9|2200.6|2201.5|2201.2|2200.9|2200.6|29
1721854790000|2024-07-24 20:59:50|2201|2200.7|2201.2|2200.4|2201.3|2200.8|2200.7|2200.4|35
1721854800000|2024-07-24 21:00:00|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721854810000|2024-07-24 21:00:10|2201.2|2200.4|2201.3|2200.5|2201.3|2200.5|2201.2|2200.4|0
1721854820000|2024-07-24 21:00:20|2201.6|2200.8|2201.6|2200.8|2201.6|2200.8|2201.6|2200.8|0
1721854880000|2024-07-24 21:01:20|2201.7|2200.9|2201.7|2200.9|2201.7|2200.9|2201.7|2200.9|0
1721854910000|2024-07-24 21:01:50|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|0
1721854920000|2024-07-24 21:02:00|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|0
1721854970000|2024-07-24 21:02:50|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|0
1721854990000|2024-07-24 21:03:10|2201.5|2200.7|2201.6|2200.8|2201.6|2200.8|2201.5|2200.7|0
1721855000000|2024-07-24 21:03:20|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|0
1721855010000|2024-07-24 21:03:30|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|0
1721855100000|2024-07-24 21:05:00|2201.2|2200.4|2201.4|2200.6|2201.4|2200.6|2201.2|2200.4|0
1721855120000|2024-07-24 21:05:20|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721855140000|2024-07-24 21:05:40|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|0
1721855200000|2024-07-24 21:06:40|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|0
1721855250000|2024-07-24 21:07:30|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|0
1721855300000|2024-07-24 21:08:20|2201.4|2200.6|2201.5|2200.7|2201.5|2200.7|2201.4|2200.6|0
1721855400000|2024-07-24 21:10:00|2201.3|2200.5|2201.3|2200.5|2201.5|2200.7|2201.3|2200.5|0
1721855410000|2024-07-24 21:10:10|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|0
1721855420000|2024-07-24 21:10:20|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721855430000|2024-07-24 21:10:30|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|0
1721855440000|2024-07-24 21:10:40|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721855480000|2024-07-24 21:11:20|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721855520000|2024-07-24 21:12:00|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721855620000|2024-07-24 21:13:40|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721855650000|2024-07-24 21:14:10|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721855660000|2024-07-24 21:14:20|2201|2200.2|2201.1|2200.3|2201.1|2200.3|2201|2200.2|0
1721855700000|2024-07-24 21:15:00|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721855710000|2024-07-24 21:15:10|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721855770000|2024-07-24 21:16:10|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721855810000|2024-07-24 21:16:50|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721855830000|2024-07-24 21:17:10|2201.2|2200.4|2201.1|2200.3|2201.2|2200.4|2201.1|2200.3|0
1721855850000|2024-07-24 21:17:30|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|0
1721855870000|2024-07-24 21:17:50|2201.2|2200.4|2201.4|2200.6|2201.4|2200.6|2201.2|2200.4|0
1721855880000|2024-07-24 21:18:00|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|0
1721855890000|2024-07-24 21:18:10|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.3|2200.5|0
1721855900000|2024-07-24 21:18:20|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721855960000|2024-07-24 21:19:20|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|0
1721856010000|2024-07-24 21:20:10|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721856040000|2024-07-24 21:20:40|2201.2|2200.4|2201.3|2200.5|2201.3|2200.5|2201.2|2200.4|0
1721856050000|2024-07-24 21:20:50|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721856070000|2024-07-24 21:21:10|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721856100000|2024-07-24 21:21:40|2201.2|2200.4|2201.3|2200.5|2201.3|2200.5|2201.2|2200.4|0
1721856270000|2024-07-24 21:24:30|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721856380000|2024-07-24 21:26:20|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721856390000|2024-07-24 21:26:30|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721856410000|2024-07-24 21:26:50|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721856460000|2024-07-24 21:27:40|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721856480000|2024-07-24 21:28:00|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721856700000|2024-07-24 21:31:40|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721856720000|2024-07-24 21:32:00|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721856730000|2024-07-24 21:32:10|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721856790000|2024-07-24 21:33:10|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721856820000|2024-07-24 21:33:40|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721856830000|2024-07-24 21:33:50|2201.1|2200.3|2201|2200.2|2201.1|2200.3|2201|2200.2|0
1721856930000|2024-07-24 21:35:30|2201.2|2200.4|2201.1|2200.3|2201.2|2200.4|2201.1|2200.3|0
1721856940000|2024-07-24 21:35:40|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721856970000|2024-07-24 21:36:10|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721856990000|2024-07-24 21:36:30|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721857080000|2024-07-24 21:38:00|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721857150000|2024-07-24 21:39:10|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721857160000|2024-07-24 21:39:20|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721857400000|2024-07-24 21:43:20|2200.9|2200.1|2200.9|2200.1|2200.9|2200.1|2200.9|2200.1|0
1721857460000|2024-07-24 21:44:20|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721857490000|2024-07-24 21:44:50|2200.9|2200.1|2200.9|2200.1|2200.9|2200.1|2200.9|2200.1|0
1721857690000|2024-07-24 21:48:10|2200.8|2200|2200.8|2200|2200.8|2200|2200.8|2200|0
1721857700000|2024-07-24 21:48:20|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721857740000|2024-07-24 21:49:00|2200.8|2200|2200.8|2200|2200.8|2200|2200.8|2200|0
1721857750000|2024-07-24 21:49:10|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721857850000|2024-07-24 21:50:50|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721857860000|2024-07-24 21:51:00|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721857880000|2024-07-24 21:51:20|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721857920000|2024-07-24 21:52:00|2201.1|2200.3|2201|2200.2|2201.1|2200.3|2201|2200.2|0
1721857940000|2024-07-24 21:52:20|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721857950000|2024-07-24 21:52:30|2201|2200.2|2201|2200.2|2201|2200.2|2201|2200.2|0
1721857970000|2024-07-24 21:52:50|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721857980000|2024-07-24 21:53:00|2201.3|2200.5|2201.2|2200.4|2201.3|2200.5|2201.2|2200.4|0
1721858000000|2024-07-24 21:53:20|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|2201.3|2200.5|0
1721858010000|2024-07-24 21:53:30|2201.2|2200.4|2201.1|2200.3|2201.2|2200.4|2201.1|2200.3|0
1721858090000|2024-07-24 21:54:50|2201.2|2200.4|2201.1|2200.3|2201.2|2200.4|2201.1|2200.3|0
1721858100000|2024-07-24 21:55:00|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721858140000|2024-07-24 21:55:40|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721858150000|2024-07-24 21:55:50|2201.2|2200.4|2201.3|2200.5|2201.3|2200.5|2201.2|2200.4|0
1721858170000|2024-07-24 21:56:10|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721858250000|2024-07-24 21:57:30|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721858270000|2024-07-24 21:57:50|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721858310000|2024-07-24 21:58:30|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721858350000|2024-07-24 21:59:10|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|2201.2|2200.4|0
1721858360000|2024-07-24 21:59:20|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|2201.1|2200.3|0
1721858370000|2024-07-24 21:59:30|2201.3|2200.5|2201.2|2200.4|2201.3|2200.5|2201.2|2200.4|0
1721858390000|2024-07-24 21:59:50|2201.5|2200.7|2201.4|2200.6|2201.5|2200.7|2201.4|2200.6|0
1721858400000|2024-07-24 22:00:00|2201.2|2200.9|2202.3|2202|2202.7|2202.4|2201.2|2200.9|47
1721858410000|2024-07-24 22:00:10|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.4|2201.1|34
1721858420000|2024-07-24 22:00:20|2201.6|2201.3|2201|2200.7|2201.8|2201.5|2200.9|2200.6|11
1721858430000|2024-07-24 22:00:30|2200.9|2200.6|2200.9|2200.6|2201|2200.7|2200.6|2200.3|9
1721858440000|2024-07-24 22:00:40|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1721858450000|2024-07-24 22:00:50|2200.8|2200.5|2200.5|2200.2|2200.9|2200.6|2200.2|2199.9|11
1721858460000|2024-07-24 22:01:00|2200.6|2200.3|2201.1|2200.8|2201.4|2201.1|2200.6|2200.3|39
1721858470000|2024-07-24 22:01:10|2200.9|2200.6|2200.5|2200.2|2200.9|2200.6|2200.3|2200|58
1721858480000|2024-07-24 22:01:20|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.3|2200|17
1721858490000|2024-07-24 22:01:30|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|10
1721858500000|2024-07-24 22:01:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|35
1721858510000|2024-07-24 22:01:50|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|17
1721858520000|2024-07-24 22:02:00|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|7
1721858530000|2024-07-24 22:02:10|2200.5|2200.2|2200.8|2200.5|2201|2200.7|2200.4|2200.1|16
1721858540000|2024-07-24 22:02:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|8
1721858550000|2024-07-24 22:02:30|2200.5|2200.2|2200.7|2200.4|2201|2200.7|2200.5|2200.2|26
1721858560000|2024-07-24 22:02:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|1
1721858570000|2024-07-24 22:02:50|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|9
1721858580000|2024-07-24 22:03:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1721858590000|2024-07-24 22:03:10|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|1
1721858600000|2024-07-24 22:03:20|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1721858610000|2024-07-24 22:03:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|1
1721858620000|2024-07-24 22:03:40|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|7
1721858630000|2024-07-24 22:03:50|2200.5|2200.2|2201|2200.7|2201.1|2200.8|2200.5|2200.2|10
1721858640000|2024-07-24 22:04:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|1
1721858650000|2024-07-24 22:04:10|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|3
1721858660000|2024-07-24 22:04:20|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|5
1721858670000|2024-07-24 22:04:30|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.8|2200.5|2
1721858680000|2024-07-24 22:04:40|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|0
1721858690000|2024-07-24 22:04:50|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|1
1721858700000|2024-07-24 22:05:00|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|1
1721858710000|2024-07-24 22:05:10|2201.1|2200.8|2201.6|2201.3|2201.6|2201.3|2201.1|2200.8|22
1721858720000|2024-07-24 22:05:20|2201.7|2201.4|2201.3|2201|2202|2201.7|2201.3|2201|10
1721858730000|2024-07-24 22:05:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.2|2200.9|0
1721858740000|2024-07-24 22:05:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|3
1721858750000|2024-07-24 22:05:50|2201.1|2200.8|2201.3|2201|2201.3|2201|2201.1|2200.8|9
1721858760000|2024-07-24 22:06:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|4
1721858770000|2024-07-24 22:06:10|||||||||3
1721858780000|2024-07-24 22:06:20|2201.3|2201|2201.5|2201.2|2201.6|2201.3|2201.3|2201|6
1721858790000|2024-07-24 22:06:30|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|12
1721858800000|2024-07-24 22:06:40|||||||||3
1721858810000|2024-07-24 22:06:50|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|13
1721858820000|2024-07-24 22:07:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|6
1721858830000|2024-07-24 22:07:10|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|1
1721858850000|2024-07-24 22:07:30|||||||||1
1721858860000|2024-07-24 22:07:40|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|7
1721858870000|2024-07-24 22:07:50|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|2
1721858880000|2024-07-24 22:08:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|11
1721858900000|2024-07-24 22:08:20|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|4
1721858910000|2024-07-24 22:08:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|2
1721858920000|2024-07-24 22:08:40|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|8
1721858930000|2024-07-24 22:08:50|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|4
1721858940000|2024-07-24 22:09:00|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.7|2201.4|1
1721858950000|2024-07-24 22:09:10|||||||||1
1721858960000|2024-07-24 22:09:20|||||||||3
1721858970000|2024-07-24 22:09:30|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|3
1721858980000|2024-07-24 22:09:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2
1721858990000|2024-07-24 22:09:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|4
1721859000000|2024-07-24 22:10:00|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|0
1721859010000|2024-07-24 22:10:10|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|2
1721859020000|2024-07-24 22:10:20|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1721859030000|2024-07-24 22:10:30|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|3
1721859050000|2024-07-24 22:10:50|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|3
1721859060000|2024-07-24 22:11:00|||||||||7
1721859070000|2024-07-24 22:11:10|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|3
1721859080000|2024-07-24 22:11:20|2202.4|2202.1|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|1
1721859090000|2024-07-24 22:11:30|||||||||1
1721859100000|2024-07-24 22:11:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|4
1721859110000|2024-07-24 22:11:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|3
1721859120000|2024-07-24 22:12:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1721859130000|2024-07-24 22:12:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1721859140000|2024-07-24 22:12:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2
1721859160000|2024-07-24 22:12:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1721859170000|2024-07-24 22:12:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|15
1721859180000|2024-07-24 22:13:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|2
1721859210000|2024-07-24 22:13:30|||||||||31
1721859220000|2024-07-24 22:13:40|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|54
1721859230000|2024-07-24 22:13:50|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|3
1721859250000|2024-07-24 22:14:10|||||||||1
1721859260000|2024-07-24 22:14:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2
1721859270000|2024-07-24 22:14:30|||||||||1
1721859280000|2024-07-24 22:14:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721859290000|2024-07-24 22:14:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|8
1721859300000|2024-07-24 22:15:00|2203.3|2203|2203.4|2203.1|2203.4|2203.1|2203.3|2203|1
1721859310000|2024-07-24 22:15:10|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.5|2203.2|15
1721859320000|2024-07-24 22:15:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|7
1721859330000|2024-07-24 22:15:30|||||||||1
1721859350000|2024-07-24 22:15:50|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|3
1721859360000|2024-07-24 22:16:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1721859370000|2024-07-24 22:16:10|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.1|2203.8|11
1721859380000|2024-07-24 22:16:20|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204|2203.7|1
1721859390000|2024-07-24 22:16:30|||||||||1
1721859400000|2024-07-24 22:16:40|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1721859410000|2024-07-24 22:16:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|8
1721859420000|2024-07-24 22:17:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1721859430000|2024-07-24 22:17:10|||||||||1
1721859440000|2024-07-24 22:17:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721859450000|2024-07-24 22:17:30|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|10
1721859460000|2024-07-24 22:17:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|5
1721859470000|2024-07-24 22:17:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|4
1721859480000|2024-07-24 22:18:00|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|3
1721859490000|2024-07-24 22:18:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|3
1721859500000|2024-07-24 22:18:20|2204.8|2204.5|2205.1|2204.8|2205.1|2204.8|2204.8|2204.5|13
1721859510000|2024-07-24 22:18:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|7
1721859520000|2024-07-24 22:18:40|||||||||6
1721859530000|2024-07-24 22:18:50|||||||||2
1721859550000|2024-07-24 22:19:10|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|6
1721859560000|2024-07-24 22:19:20|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|9
1721859570000|2024-07-24 22:19:30|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|8
1721859580000|2024-07-24 22:19:40|2205.3|2205|2206.3|2206|2206.3|2206|2205.3|2205|141
1721859590000|2024-07-24 22:19:50|2206.2|2205.9|2205.4|2205.1|2206.2|2205.9|2205.4|2205.1|20
1721859600000|2024-07-24 22:20:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|4
1721859610000|2024-07-24 22:20:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|10
1721859620000|2024-07-24 22:20:20|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|10
1721859630000|2024-07-24 22:20:30|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|38
1721859640000|2024-07-24 22:20:40|2205.1|2204.8|2205.3|2205|2205.3|2205|2205.1|2204.8|7
1721859650000|2024-07-24 22:20:50|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.2|2204.9|5
1721859660000|2024-07-24 22:21:00|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|2
1721859670000|2024-07-24 22:21:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|6
1721859680000|2024-07-24 22:21:20|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|9
1721859690000|2024-07-24 22:21:30|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|3
1721859700000|2024-07-24 22:21:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|5
1721859710000|2024-07-24 22:21:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|9
1721859720000|2024-07-24 22:22:00|2204.6|2204.3|2204.1|2203.8|2204.6|2204.3|2204.1|2203.8|5
1721859730000|2024-07-24 22:22:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|3
1721859740000|2024-07-24 22:22:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|3
1721859750000|2024-07-24 22:22:30|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|3
1721859760000|2024-07-24 22:22:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1721859770000|2024-07-24 22:22:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721859780000|2024-07-24 22:23:00|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|0
1721859800000|2024-07-24 22:23:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|2
1721859810000|2024-07-24 22:23:30|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|4
1721859830000|2024-07-24 22:23:50|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|6
1721859840000|2024-07-24 22:24:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1721859850000|2024-07-24 22:24:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|3
1721859860000|2024-07-24 22:24:20|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|0
1721859870000|2024-07-24 22:24:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|3
1721859890000|2024-07-24 22:24:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1721859900000|2024-07-24 22:25:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|4
1721859910000|2024-07-24 22:25:10|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|11
1721859920000|2024-07-24 22:25:20|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|4
1721859930000|2024-07-24 22:25:30|||||||||1
1721859940000|2024-07-24 22:25:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721859950000|2024-07-24 22:25:50|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|2
1721859960000|2024-07-24 22:26:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721859970000|2024-07-24 22:26:10|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|4
1721859990000|2024-07-24 22:26:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721860000000|2024-07-24 22:26:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721860010000|2024-07-24 22:26:50|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|20
1721860020000|2024-07-24 22:27:00|2203.9|2203.6|2204.2|2203.9|2204.2|2203.9|2203.8|2203.5|4
1721860030000|2024-07-24 22:27:10|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|9
1721860040000|2024-07-24 22:27:20|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|2
1721860050000|2024-07-24 22:27:30|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|2
1721860070000|2024-07-24 22:27:50|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1721860080000|2024-07-24 22:28:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1721860090000|2024-07-24 22:28:10|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|0
1721860100000|2024-07-24 22:28:20|2204.2|2203.9|2204.1|2203.8|2204.3|2204|2204.1|2203.8|6
1721860110000|2024-07-24 22:28:30|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|7
1721860140000|2024-07-24 22:29:00|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|0
1721860150000|2024-07-24 22:29:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1721860160000|2024-07-24 22:29:20|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204|2203.7|4
1721860170000|2024-07-24 22:29:30|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|1
1721860190000|2024-07-24 22:29:50|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|0
1721860200000|2024-07-24 22:30:00|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204.2|2203.9|4
1721860220000|2024-07-24 22:30:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721860230000|2024-07-24 22:30:30|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|6
1721860240000|2024-07-24 22:30:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721860250000|2024-07-24 22:30:50|2204.6|2204.3|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|8
1721860260000|2024-07-24 22:31:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721860270000|2024-07-24 22:31:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|4
1721860290000|2024-07-24 22:31:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1721860300000|2024-07-24 22:31:40|||||||||2
1721860320000|2024-07-24 22:32:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721860330000|2024-07-24 22:32:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721860340000|2024-07-24 22:32:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|5
1721860360000|2024-07-24 22:32:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1721860370000|2024-07-24 22:32:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|8
1721860380000|2024-07-24 22:33:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|6
1721860390000|2024-07-24 22:33:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1721860400000|2024-07-24 22:33:20|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|9
1721860410000|2024-07-24 22:33:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|5
1721860420000|2024-07-24 22:33:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721860430000|2024-07-24 22:33:50|||||||||1
1721860440000|2024-07-24 22:34:00|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|9
1721860450000|2024-07-24 22:34:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1721860460000|2024-07-24 22:34:20|||||||||14
1721860470000|2024-07-24 22:34:30|||||||||1
1721860480000|2024-07-24 22:34:40|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|4
1721860500000|2024-07-24 22:35:00|2205.3|2205|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|4
1721860510000|2024-07-24 22:35:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1721860520000|2024-07-24 22:35:20|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|2
1721860530000|2024-07-24 22:35:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|5
1721860540000|2024-07-24 22:35:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|24
1721860550000|2024-07-24 22:35:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721860560000|2024-07-24 22:36:00|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|1
1721860570000|2024-07-24 22:36:10|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|2
1721860580000|2024-07-24 22:36:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1721860590000|2024-07-24 22:36:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721860600000|2024-07-24 22:36:40|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|16
1721860610000|2024-07-24 22:36:50|2206.2|2205.9|2206.1|2205.8|2206.3|2206|2206.1|2205.8|6
1721860620000|2024-07-24 22:37:00|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|10
1721860630000|2024-07-24 22:37:10|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721860640000|2024-07-24 22:37:20|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|5
1721860650000|2024-07-24 22:37:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721860680000|2024-07-24 22:38:00|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.9|2205.6|0
1721860690000|2024-07-24 22:38:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721860700000|2024-07-24 22:38:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721860710000|2024-07-24 22:38:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721860720000|2024-07-24 22:38:40|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|4
1721860730000|2024-07-24 22:38:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721860740000|2024-07-24 22:39:00|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|2
1721860750000|2024-07-24 22:39:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1721860770000|2024-07-24 22:39:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|2
1721860790000|2024-07-24 22:39:50|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|4
1721860800000|2024-07-24 22:40:00|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|15
1721860810000|2024-07-24 22:40:10|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|8
1721860820000|2024-07-24 22:40:20|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1721860830000|2024-07-24 22:40:30|||||||||1
1721860840000|2024-07-24 22:40:40|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|0
1721860870000|2024-07-24 22:41:10|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|8
1721860890000|2024-07-24 22:41:30|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1721860900000|2024-07-24 22:41:40|2206.9|2206.6|2207|2206.7|2207.1|2206.8|2206.9|2206.6|22
1721860910000|2024-07-24 22:41:50|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|9
1721860920000|2024-07-24 22:42:00|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|1
1721860940000|2024-07-24 22:42:20|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|3
1721860950000|2024-07-24 22:42:30|2206.8|2206.5|2207|2206.7|2207|2206.7|2206.8|2206.5|0
1721860960000|2024-07-24 22:42:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207|2206.7|8
1721860970000|2024-07-24 22:42:50|2207.1|2206.8|2206.9|2206.6|2207.1|2206.8|2206.7|2206.4|6
1721860980000|2024-07-24 22:43:00|2206.8|2206.5|2206.6|2206.3|2206.8|2206.5|2206.6|2206.3|4
1721861000000|2024-07-24 22:43:20|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1721861010000|2024-07-24 22:43:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|12
1721861020000|2024-07-24 22:43:40|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.7|2206.4|1
1721861030000|2024-07-24 22:43:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1721861050000|2024-07-24 22:44:10|||||||||1
1721861060000|2024-07-24 22:44:20|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|7
1721861070000|2024-07-24 22:44:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.1|2206.8|31
1721861080000|2024-07-24 22:44:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1721861090000|2024-07-24 22:44:50|||||||||2
1721861100000|2024-07-24 22:45:00|||||||||1
1721861110000|2024-07-24 22:45:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|3
1721861130000|2024-07-24 22:45:30|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|6
1721861140000|2024-07-24 22:45:40|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|13
1721861150000|2024-07-24 22:45:50|||||||||2
1721861160000|2024-07-24 22:46:00|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.3|2207|3
1721861170000|2024-07-24 22:46:10|||||||||3
1721861180000|2024-07-24 22:46:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|7
1721861190000|2024-07-24 22:46:30|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|18
1721861200000|2024-07-24 22:46:40|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|22
1721861210000|2024-07-24 22:46:50|||||||||11
1721861220000|2024-07-24 22:47:00|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|8
1721861230000|2024-07-24 22:47:10|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1721861240000|2024-07-24 22:47:20|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|1
1721861250000|2024-07-24 22:47:30|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|3
1721861260000|2024-07-24 22:47:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|7
1721861270000|2024-07-24 22:47:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|3
1721861280000|2024-07-24 22:48:00|2207.3|2207|2207.5|2207.2|2207.7|2207.4|2207.3|2207|13
1721861290000|2024-07-24 22:48:10|2207.6|2207.3|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|10
1721861300000|2024-07-24 22:48:20|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|1
1721861310000|2024-07-24 22:48:30|2207.4|2207.1|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|3
1721861320000|2024-07-24 22:48:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2
1721861330000|2024-07-24 22:48:50|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|2
1721861340000|2024-07-24 22:49:00|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|2
1721861350000|2024-07-24 22:49:10|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|2
1721861360000|2024-07-24 22:49:20|2207.7|2207.4|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|12
1721861370000|2024-07-24 22:49:30|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|3
1721861380000|2024-07-24 22:49:40|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|5
1721861390000|2024-07-24 22:49:50|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|9
1721861400000|2024-07-24 22:50:00|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|9
1721861410000|2024-07-24 22:50:10|||||||||8
1721861420000|2024-07-24 22:50:20|||||||||1
1721861430000|2024-07-24 22:50:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1721861440000|2024-07-24 22:50:40|2208|2207.7|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|6
1721861450000|2024-07-24 22:50:50|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1721861460000|2024-07-24 22:51:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|11
1721861470000|2024-07-24 22:51:10|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|4
1721861480000|2024-07-24 22:51:20|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1721861490000|2024-07-24 22:51:30|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.7|2207.4|24
1721861500000|2024-07-24 22:51:40|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.7|2207.4|4
1721861510000|2024-07-24 22:51:50|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|2
1721861520000|2024-07-24 22:52:00|||||||||1
1721861540000|2024-07-24 22:52:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|3
1721861550000|2024-07-24 22:52:30|2207.6|2207.3|2207.1|2206.8|2207.6|2207.3|2207.1|2206.8|9
1721861560000|2024-07-24 22:52:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|8
1721861580000|2024-07-24 22:53:00|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|3
1721861590000|2024-07-24 22:53:10|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|2
1721861600000|2024-07-24 22:53:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|11
1721861610000|2024-07-24 22:53:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721861620000|2024-07-24 22:53:40|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|1
1721861640000|2024-07-24 22:54:00|2207.2|2206.9|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|1
1721861650000|2024-07-24 22:54:10|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|0
1721861660000|2024-07-24 22:54:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|6
1721861670000|2024-07-24 22:54:30|||||||||1
1721861680000|2024-07-24 22:54:40|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|4
1721861700000|2024-07-24 22:55:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|4
1721861720000|2024-07-24 22:55:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|1
1721861740000|2024-07-24 22:55:40|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2
1721861760000|2024-07-24 22:56:00|2207.8|2207.5|2208.1|2207.8|2208.1|2207.8|2207.8|2207.5|6
1721861770000|2024-07-24 22:56:10|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|4
1721861790000|2024-07-24 22:56:30|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1721861800000|2024-07-24 22:56:40|2208.1|2207.8|2207.8|2207.5|2208.1|2207.8|2207.8|2207.5|6
1721861840000|2024-07-24 22:57:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|1
1721861850000|2024-07-24 22:57:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1721861860000|2024-07-24 22:57:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1721861870000|2024-07-24 22:57:50|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|3
1721861880000|2024-07-24 22:58:00|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|1
1721861890000|2024-07-24 22:58:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1721861900000|2024-07-24 22:58:20|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|2
1721861910000|2024-07-24 22:58:30|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1721861920000|2024-07-24 22:58:40|2207.5|2207.2|2207.4|2207.1|2207.6|2207.3|2207.4|2207.1|6
1721861930000|2024-07-24 22:58:50|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|11
1721861940000|2024-07-24 22:59:00|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.7|2206.4|15
1721861950000|2024-07-24 22:59:10|2206.6|2206.3|2206.9|2206.6|2207|2206.7|2206.6|2206.3|13
1721861960000|2024-07-24 22:59:20|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|23
1721861970000|2024-07-24 22:59:30|2206.3|2206|2206.4|2206.1|2206.5|2206.2|2206.1|2205.8|17
1721861980000|2024-07-24 22:59:40|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|6
1721861990000|2024-07-24 22:59:50|||||||||1
1721862000000|2024-07-24 23:00:00|2206.4|2206.1|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|9
1721862010000|2024-07-24 23:00:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|9
1721862020000|2024-07-24 23:00:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|2
1721862030000|2024-07-24 23:00:30|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|6
1721862040000|2024-07-24 23:00:40|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|5
1721862050000|2024-07-24 23:00:50|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|7
1721862060000|2024-07-24 23:01:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|5
1721862070000|2024-07-24 23:01:10|2205.8|2205.5|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|16
1721862080000|2024-07-24 23:01:20|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|8
1721862090000|2024-07-24 23:01:30|2206.2|2205.9|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|6
1721862100000|2024-07-24 23:01:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|5
1721862120000|2024-07-24 23:02:00|2206.5|2206.2|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|4
1721862130000|2024-07-24 23:02:10|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|7
1721862140000|2024-07-24 23:02:20|2207|2206.7|2206.6|2206.3|2207|2206.7|2206.6|2206.3|7
1721862150000|2024-07-24 23:02:30|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|2
1721862160000|2024-07-24 23:02:40|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2206.9|2206.6|2
1721862170000|2024-07-24 23:02:50|||||||||1
1721862180000|2024-07-24 23:03:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1721862190000|2024-07-24 23:03:10|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.7|2206.4|5
1721862200000|2024-07-24 23:03:20|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|2
1721862210000|2024-07-24 23:03:30|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|3
1721862220000|2024-07-24 23:03:40|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1721862230000|2024-07-24 23:03:50|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1721862240000|2024-07-24 23:04:00|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|3
1721862250000|2024-07-24 23:04:10|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|0
1721862260000|2024-07-24 23:04:20|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|2206.8|2206.5|0
1721862270000|2024-07-24 23:04:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2
1721862280000|2024-07-24 23:04:40|2206.4|2206.1|2206.7|2206.4|2206.7|2206.4|2206.4|2206.1|10
1721862300000|2024-07-24 23:05:00|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|3
1721862310000|2024-07-24 23:05:10|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|0
1721862320000|2024-07-24 23:05:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1721862330000|2024-07-24 23:05:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721862340000|2024-07-24 23:05:40|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|5
1721862350000|2024-07-24 23:05:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|2
1721862360000|2024-07-24 23:06:00|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2
1721862370000|2024-07-24 23:06:10|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|5
1721862380000|2024-07-24 23:06:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721862390000|2024-07-24 23:06:30|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|1
1721862400000|2024-07-24 23:06:40|2207.4|2207.1|2207.3|2207|2207.4|2207.1|2207.3|2207|3
1721862420000|2024-07-24 23:07:00|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.1|2206.8|2
1721862430000|2024-07-24 23:07:10|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|0
1721862450000|2024-07-24 23:07:30|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2207.3|2207|8
1721862460000|2024-07-24 23:07:40|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.2|2206.9|0
1721862470000|2024-07-24 23:07:50|||||||||1
1721862480000|2024-07-24 23:08:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721862490000|2024-07-24 23:08:10|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|7
1721862500000|2024-07-24 23:08:20|2207.6|2207.3|2208|2207.7|2208|2207.7|2207.6|2207.3|18
1721862510000|2024-07-24 23:08:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|10
1721862520000|2024-07-24 23:08:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1721862540000|2024-07-24 23:09:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|3
1721862550000|2024-07-24 23:09:10|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.8|2207.5|8
1721862560000|2024-07-24 23:09:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|4
1721862570000|2024-07-24 23:09:30|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|6
1721862580000|2024-07-24 23:09:40|2208.3|2208|2208.5|2208.2|2208.8|2208.5|2208.3|2208|105
1721862590000|2024-07-24 23:09:50|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|2
1721862600000|2024-07-24 23:10:00|2208.6|2208.3|2208.7|2208.4|2208.8|2208.5|2208.6|2208.3|3
1721862630000|2024-07-24 23:10:30|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|3
1721862640000|2024-07-24 23:10:40|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|3
1721862650000|2024-07-24 23:10:50|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.6|2208.3|7
1721862660000|2024-07-24 23:11:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|9
1721862670000|2024-07-24 23:11:10|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|10
1721862680000|2024-07-24 23:11:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1721862690000|2024-07-24 23:11:30|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|6
1721862700000|2024-07-24 23:11:40|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|3
1721862710000|2024-07-24 23:11:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1721862720000|2024-07-24 23:12:00|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2208.9|2208.6|5
1721862730000|2024-07-24 23:12:10|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|6
1721862740000|2024-07-24 23:12:20|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2208.7|2208.4|4
1721862760000|2024-07-24 23:12:40|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|4
1721862780000|2024-07-24 23:13:00|2208.6|2208.3|2208.1|2207.8|2208.6|2208.3|2208.1|2207.8|6
1721862790000|2024-07-24 23:13:10|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|3
1721862800000|2024-07-24 23:13:20|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|3
1721862810000|2024-07-24 23:13:30|2208.4|2208.1|2208.7|2208.4|2208.7|2208.4|2208.3|2208|4
1721862820000|2024-07-24 23:13:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1721862830000|2024-07-24 23:13:50|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|2
1721862840000|2024-07-24 23:14:00|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.5|2208.2|6
1721862850000|2024-07-24 23:14:10|2208.8|2208.5|2209|2208.7|2209|2208.7|2208.8|2208.5|3
1721862860000|2024-07-24 23:14:20|2209.1|2208.8|2208.8|2208.5|2209.1|2208.8|2208.7|2208.4|4
1721862870000|2024-07-24 23:14:30|2209|2208.7|2209|2208.7|2209.1|2208.8|2209|2208.7|11
1721862880000|2024-07-24 23:14:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1721862890000|2024-07-24 23:14:50|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1721862900000|2024-07-24 23:15:00|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|3
1721862920000|2024-07-24 23:15:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|2
1721862930000|2024-07-24 23:15:30|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|4
1721862940000|2024-07-24 23:15:40|2208.9|2208.6|2209.1|2208.8|2209.1|2208.8|2208.9|2208.6|5
1721862950000|2024-07-24 23:15:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|5
1721862960000|2024-07-24 23:16:00|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|8
1721862970000|2024-07-24 23:16:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|4
1721862980000|2024-07-24 23:16:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|6
1721862990000|2024-07-24 23:16:30|2209.5|2209.2|2209.3|2209|2209.5|2209.2|2209.3|2209|1
1721863000000|2024-07-24 23:16:40|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|1
1721863010000|2024-07-24 23:16:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|3
1721863020000|2024-07-24 23:17:00|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1721863030000|2024-07-24 23:17:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1721863040000|2024-07-24 23:17:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1721863060000|2024-07-24 23:17:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|3
1721863070000|2024-07-24 23:17:50|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|1
1721863120000|2024-07-24 23:18:40|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1721863130000|2024-07-24 23:18:50|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|0
1721863140000|2024-07-24 23:19:00|2209|2208.7|2209|2208.7|2209|2208.7|2208.9|2208.6|0
1721863150000|2024-07-24 23:19:10|||||||||1
1721863160000|2024-07-24 23:19:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1721863170000|2024-07-24 23:19:30|2208.8|2208.5|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|0
1721863210000|2024-07-24 23:20:10|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|1
1721863250000|2024-07-24 23:20:50|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|0
1721863280000|2024-07-24 23:21:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2
1721863290000|2024-07-24 23:21:30|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|6
1721863310000|2024-07-24 23:21:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1721863320000|2024-07-24 23:22:00|||||||||1
1721863330000|2024-07-24 23:22:10|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1721863340000|2024-07-24 23:22:20|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|1
1721863360000|2024-07-24 23:22:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1721863390000|2024-07-24 23:23:10|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.9|2208.6|0
1721863410000|2024-07-24 23:23:30|||||||||1
1721863430000|2024-07-24 23:23:50|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1721863440000|2024-07-24 23:24:00|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1721863450000|2024-07-24 23:24:10|||||||||2
1721863480000|2024-07-24 23:24:40|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1721863490000|2024-07-24 23:24:50|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|3
1721863500000|2024-07-24 23:25:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1721863510000|2024-07-24 23:25:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|9
1721863530000|2024-07-24 23:25:30|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|10
1721863540000|2024-07-24 23:25:40|||||||||1
1721863570000|2024-07-24 23:26:10|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|2
1721863580000|2024-07-24 23:26:20|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1721863590000|2024-07-24 23:26:30|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.7|2208.4|10
1721863600000|2024-07-24 23:26:40|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|0
1721863620000|2024-07-24 23:27:00|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1721863630000|2024-07-24 23:27:10|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1721863640000|2024-07-24 23:27:20|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|1
1721863650000|2024-07-24 23:27:30|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|1
1721863660000|2024-07-24 23:27:40|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|0
1721863700000|2024-07-24 23:28:20|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1721863730000|2024-07-24 23:28:50|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|22
1721863740000|2024-07-24 23:29:00|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|3
1721863750000|2024-07-24 23:29:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|1
1721863760000|2024-07-24 23:29:20|2208|2207.7|2208.2|2207.9|2208.2|2207.9|2208|2207.7|2
1721863770000|2024-07-24 23:29:30|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|0
1721863800000|2024-07-24 23:30:00|2208.1|2207.8|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|9
1721863810000|2024-07-24 23:30:10|2207.8|2207.5|2208.3|2208|2208.3|2208|2207.8|2207.5|2
1721863820000|2024-07-24 23:30:20|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|2
1721863830000|2024-07-24 23:30:30|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1721863840000|2024-07-24 23:30:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1721863850000|2024-07-24 23:30:50|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|1
1721863860000|2024-07-24 23:31:00|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1721863870000|2024-07-24 23:31:10|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1721863890000|2024-07-24 23:31:30|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1721863900000|2024-07-24 23:31:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721863910000|2024-07-24 23:31:50|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|3
1721863920000|2024-07-24 23:32:00|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|4
1721863930000|2024-07-24 23:32:10|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|3
1721863980000|2024-07-24 23:33:00|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|1
1721864000000|2024-07-24 23:33:20|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1721864010000|2024-07-24 23:33:30|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1721864020000|2024-07-24 23:33:40|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|6
1721864040000|2024-07-24 23:34:00|2207.6|2207.3|2207.7|2207.4|2207.7|2207.4|2207.6|2207.3|22
1721864050000|2024-07-24 23:34:10|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|1
1721864060000|2024-07-24 23:34:20|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|3
1721864080000|2024-07-24 23:34:40|2207.8|2207.5|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|2
1721864100000|2024-07-24 23:35:00|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|2
1721864120000|2024-07-24 23:35:20|||||||||1
1721864130000|2024-07-24 23:35:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1721864160000|2024-07-24 23:36:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|1
1721864180000|2024-07-24 23:36:20|||||||||1
1721864200000|2024-07-24 23:36:40|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|6
1721864230000|2024-07-24 23:37:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|3
1721864250000|2024-07-24 23:37:30|||||||||1
1721864260000|2024-07-24 23:37:40|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|5
1721864280000|2024-07-24 23:38:00|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|2
1721864290000|2024-07-24 23:38:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|1
1721864310000|2024-07-24 23:38:30|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1721864320000|2024-07-24 23:38:40|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1721864330000|2024-07-24 23:38:50|2208.7|2208.4|2208.6|2208.3|2208.7|2208.4|2208.6|2208.3|0
1721864350000|2024-07-24 23:39:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1721864380000|2024-07-24 23:39:40|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|5
1721864410000|2024-07-24 23:40:10|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1721864420000|2024-07-24 23:40:20|2208.5|2208.2|2208.7|2208.4|2208.7|2208.4|2208.5|2208.2|4
1721864430000|2024-07-24 23:40:30|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.6|2208.3|4
1721864450000|2024-07-24 23:40:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1721864460000|2024-07-24 23:41:00|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|1
1721864470000|2024-07-24 23:41:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1721864480000|2024-07-24 23:41:20|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|1
1721864490000|2024-07-24 23:41:30|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1721864500000|2024-07-24 23:41:40|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1721864510000|2024-07-24 23:41:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721864530000|2024-07-24 23:42:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1721864540000|2024-07-24 23:42:20|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|2207.9|2207.6|0
1721864560000|2024-07-24 23:42:40|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2
1721864570000|2024-07-24 23:42:50|2207.7|2207.4|2207.1|2206.8|2207.7|2207.4|2207.1|2206.8|42
1721864580000|2024-07-24 23:43:00|||||||||1
1721864590000|2024-07-24 23:43:10|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|2
1721864600000|2024-07-24 23:43:20|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.2|2206.9|5
1721864610000|2024-07-24 23:43:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|4
1721864620000|2024-07-24 23:43:40|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|3
1721864630000|2024-07-24 23:43:50|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|3
1721864640000|2024-07-24 23:44:00|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|1
1721864670000|2024-07-24 23:44:30|||||||||2
1721864680000|2024-07-24 23:44:40|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|17
1721864690000|2024-07-24 23:44:50|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|0
1721864700000|2024-07-24 23:45:00|2207.5|2207.2|2207.5|2207.2|2207.7|2207.4|2207.5|2207.2|0
1721864710000|2024-07-24 23:45:10|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|5
1721864720000|2024-07-24 23:45:20|||||||||2
1721864730000|2024-07-24 23:45:30|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|2
1721864760000|2024-07-24 23:46:00|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1721864770000|2024-07-24 23:46:10|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1721864790000|2024-07-24 23:46:30|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1721864800000|2024-07-24 23:46:40|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721864870000|2024-07-24 23:47:50|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|5
1721864880000|2024-07-24 23:48:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721864890000|2024-07-24 23:48:10|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721864920000|2024-07-24 23:48:40|2206.9|2206.6|2207.2|2206.9|2207.2|2206.9|2206.9|2206.6|2
1721864930000|2024-07-24 23:48:50|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1721864940000|2024-07-24 23:49:00|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721864960000|2024-07-24 23:49:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1721864970000|2024-07-24 23:49:30|||||||||1
1721864990000|2024-07-24 23:49:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721865000000|2024-07-24 23:50:00|||||||||2
1721865010000|2024-07-24 23:50:10|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|0
1721865020000|2024-07-24 23:50:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|1
1721865040000|2024-07-24 23:50:40|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.4|2207.1|10
1721865060000|2024-07-24 23:51:00|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|2
1721865070000|2024-07-24 23:51:10|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|1
1721865080000|2024-07-24 23:51:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|0
1721865090000|2024-07-24 23:51:30|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2
1721865110000|2024-07-24 23:51:50|||||||||1
1721865120000|2024-07-24 23:52:00|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|1
1721865130000|2024-07-24 23:52:10|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.9|2207.6|1
1721865140000|2024-07-24 23:52:20|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|2207.8|2207.5|0
1721865180000|2024-07-24 23:53:00|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|3
1721865190000|2024-07-24 23:53:10|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|0
1721865200000|2024-07-24 23:53:20|2207.9|2207.6|2207.8|2207.5|2208|2207.7|2207.8|2207.5|1
1721865220000|2024-07-24 23:53:40|2207.9|2207.6|2208|2207.7|2208|2207.7|2207.9|2207.6|2
1721865240000|2024-07-24 23:54:00|||||||||1
1721865270000|2024-07-24 23:54:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|1
1721865310000|2024-07-24 23:55:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|2
1721865330000|2024-07-24 23:55:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721865350000|2024-07-24 23:55:50|2208.2|2207.9|2208.3|2208|2208.4|2208.1|2208.2|2207.9|2
1721865360000|2024-07-24 23:56:00|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|1
1721865370000|2024-07-24 23:56:10|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|2
1721865380000|2024-07-24 23:56:20|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1721865440000|2024-07-24 23:57:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|5
1721865450000|2024-07-24 23:57:30|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|1
1721865460000|2024-07-24 23:57:40|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721865510000|2024-07-24 23:58:30|||||||||1
1721865530000|2024-07-24 23:58:50|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1721865540000|2024-07-24 23:59:00|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|3
1721865550000|2024-07-24 23:59:10|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|1
1721865560000|2024-07-24 23:59:20|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|2
1721865570000|2024-07-24 23:59:30|2207.7|2207.4|2207.8|2207.5|2207.8|2207.5|2207.7|2207.4|2
1721865580000|2024-07-24 23:59:40|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1721865590000|2024-07-24 23:59:50|||||||||1
1721865600000|2024-07-25 00:00:00|2207.6|2207.3|2207.1|2206.8|2207.6|2207.3|2206.7|2206.4|26
1721865610000|2024-07-25 00:00:10|2207|2206.7|2207.4|2207.1|2207.4|2207.1|2207|2206.7|9
1721865620000|2024-07-25 00:00:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1721865630000|2024-07-25 00:00:30|2207.3|2207|2207.8|2207.5|2207.8|2207.5|2207.3|2207|2
1721865640000|2024-07-25 00:00:40|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.2|2206.9|3
1721865650000|2024-07-25 00:00:50|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|0
1721865660000|2024-07-25 00:01:00|2207.4|2207.1|2207.2|2206.9|2207.5|2207.2|2207.2|2206.9|7
1721865670000|2024-07-25 00:01:10|2207.1|2206.8|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|3
1721865680000|2024-07-25 00:01:20|2206.9|2206.6|2206.8|2206.5|2206.9|2206.6|2206.8|2206.5|1
1721865690000|2024-07-25 00:01:30|2206.7|2206.4|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|0
1721865700000|2024-07-25 00:01:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|2
1721865720000|2024-07-25 00:02:00|2206.4|2206.1|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|7
1721865730000|2024-07-25 00:02:10|2206.3|2206|2206.3|2206|2206.4|2206.1|2206.2|2205.9|7
1721865740000|2024-07-25 00:02:20|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.4|2206.1|5
1721865750000|2024-07-25 00:02:30|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|6
1721865760000|2024-07-25 00:02:40|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|5
1721865770000|2024-07-25 00:02:50|2206.3|2206|2206.3|2206|2206.6|2206.3|2206.3|2206|12
1721865780000|2024-07-25 00:03:00|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.3|2206|4
1721865790000|2024-07-25 00:03:10|2206.3|2206|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|6
1721865800000|2024-07-25 00:03:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|5
1721865810000|2024-07-25 00:03:30|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|13
1721865820000|2024-07-25 00:03:40|2206.2|2205.9|2206|2205.7|2206.2|2205.9|2206|2205.7|1
1721865830000|2024-07-25 00:03:50|2206.2|2205.9|2206.3|2206|2206.3|2206|2206|2205.7|10
1721865840000|2024-07-25 00:04:00|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|7
1721865850000|2024-07-25 00:04:10|2206.3|2206|2206.1|2205.8|2206.4|2206.1|2206.1|2205.8|9
1721865860000|2024-07-25 00:04:20|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|4
1721865870000|2024-07-25 00:04:30|2205.8|2205.5|2205.8|2205.5|2206|2205.7|2205.8|2205.5|2
1721865880000|2024-07-25 00:04:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|5
1721865890000|2024-07-25 00:04:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1721865900000|2024-07-25 00:05:00|2205.7|2205.4|2205.5|2205.2|2205.8|2205.5|2205.4|2205.1|32
1721865910000|2024-07-25 00:05:10|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|3
1721865920000|2024-07-25 00:05:20|2205.4|2205.1|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|4
1721865930000|2024-07-25 00:05:30|||||||||2
1721865940000|2024-07-25 00:05:40|2205.3|2205|2205.3|2205|2205.4|2205.1|2205.3|2205|2
1721865950000|2024-07-25 00:05:50|2205.2|2204.9|2205|2204.7|2205.3|2205|2205|2204.7|9
1721865960000|2024-07-25 00:06:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|18
1721865970000|2024-07-25 00:06:10|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|5
1721865980000|2024-07-25 00:06:20|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.3|2205|5
1721865990000|2024-07-25 00:06:30|2205.3|2205|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|3
1721866000000|2024-07-25 00:06:40|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|7
1721866010000|2024-07-25 00:06:50|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|7
1721866020000|2024-07-25 00:07:00|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|2
1721866030000|2024-07-25 00:07:10|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|8
1721866040000|2024-07-25 00:07:20|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|3
1721866050000|2024-07-25 00:07:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.2|2204.9|3
1721866060000|2024-07-25 00:07:40|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|5
1721866070000|2024-07-25 00:07:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|5
1721866080000|2024-07-25 00:08:00|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|5
1721866090000|2024-07-25 00:08:10|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.7|2204.4|5
1721866100000|2024-07-25 00:08:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1721866120000|2024-07-25 00:08:40|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|6
1721866140000|2024-07-25 00:09:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|5
1721866150000|2024-07-25 00:09:10|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.6|2204.3|0
1721866160000|2024-07-25 00:09:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721866170000|2024-07-25 00:09:30|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|2
1721866180000|2024-07-25 00:09:40|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|4
1721866190000|2024-07-25 00:09:50|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|10
1721866200000|2024-07-25 00:10:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|5
1721866220000|2024-07-25 00:10:20|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|6
1721866230000|2024-07-25 00:10:30|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|3
1721866240000|2024-07-25 00:10:40|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1721866250000|2024-07-25 00:10:50|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1721866260000|2024-07-25 00:11:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|3
1721866270000|2024-07-25 00:11:10|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.9|2204.6|3
1721866280000|2024-07-25 00:11:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721866290000|2024-07-25 00:11:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1721866300000|2024-07-25 00:11:40|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|1
1721866310000|2024-07-25 00:11:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1721866320000|2024-07-25 00:12:00|2205.3|2205|2205.5|2205.2|2205.5|2205.2|2205.3|2205|1
1721866330000|2024-07-25 00:12:10|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.5|2205.2|6
1721866340000|2024-07-25 00:12:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|3
1721866370000|2024-07-25 00:12:50|||||||||2
1721866390000|2024-07-25 00:13:10|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|4
1721866410000|2024-07-25 00:13:30|||||||||1
1721866440000|2024-07-25 00:14:00|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.2|2205.9|4
1721866450000|2024-07-25 00:14:10|||||||||2
1721866460000|2024-07-25 00:14:20|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.6|2206.3|6
1721866470000|2024-07-25 00:14:30|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|3
1721866480000|2024-07-25 00:14:40|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|6
1721866490000|2024-07-25 00:14:50|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|1
1721866500000|2024-07-25 00:15:00|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|7
1721866510000|2024-07-25 00:15:10|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|2
1721866520000|2024-07-25 00:15:20|||||||||2
1721866530000|2024-07-25 00:15:30|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1721866560000|2024-07-25 00:16:00|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721866580000|2024-07-25 00:16:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1721866590000|2024-07-25 00:16:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1721866620000|2024-07-25 00:17:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1721866630000|2024-07-25 00:17:10|2207.4|2207.1|2207.7|2207.4|2207.7|2207.4|2207.4|2207.1|3
1721866650000|2024-07-25 00:17:30|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|5
1721866660000|2024-07-25 00:17:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1721866670000|2024-07-25 00:17:50|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2208.2|2207.9|6
1721866680000|2024-07-25 00:18:00|2208.5|2208.2|2208.9|2208.6|2208.9|2208.6|2208.5|2208.2|8
1721866690000|2024-07-25 00:18:10|||||||||4
1721866700000|2024-07-25 00:18:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|1
1721866710000|2024-07-25 00:18:30|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1721866720000|2024-07-25 00:18:40|||||||||1
1721866730000|2024-07-25 00:18:50|2208.9|2208.6|2209|2208.7|2209|2208.7|2208.9|2208.6|3
1721866740000|2024-07-25 00:19:00|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|2
1721866750000|2024-07-25 00:19:10|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.3|2209|4
1721866760000|2024-07-25 00:19:20|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1721866770000|2024-07-25 00:19:30|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1721866780000|2024-07-25 00:19:40|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|3
1721866790000|2024-07-25 00:19:50|2209.3|2209|2209.3|2209|2209.4|2209.1|2209.3|2209|1
1721866800000|2024-07-25 00:20:00|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|8
1721866810000|2024-07-25 00:20:10|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|3
1721866820000|2024-07-25 00:20:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|4
1721866830000|2024-07-25 00:20:30|||||||||2
1721866840000|2024-07-25 00:20:40|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.1|2208.8|5
1721866880000|2024-07-25 00:21:20|2209.3|2209|2209.8|2209.5|2209.8|2209.5|2209.3|2209|11
1721866890000|2024-07-25 00:21:30|2209.7|2209.4|2210|2209.7|2210|2209.7|2209.7|2209.4|6
1721866900000|2024-07-25 00:21:40|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210|2209.7|1
1721866910000|2024-07-25 00:21:50|2210.1|2209.8|2210.3|2210|2210.3|2210|2210|2209.7|13
1721866930000|2024-07-25 00:22:10|2210.2|2209.9|2209.9|2209.6|2210.2|2209.9|2209.9|2209.6|7
1721866950000|2024-07-25 00:22:30|2210|2209.7|2209.8|2209.5|2210|2209.7|2209.8|2209.5|3
1721866960000|2024-07-25 00:22:40|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|7
1721866970000|2024-07-25 00:22:50|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|2
1721866980000|2024-07-25 00:23:00|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|7
1721867000000|2024-07-25 00:23:20|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1721867010000|2024-07-25 00:23:30|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|0
1721867020000|2024-07-25 00:23:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1721867030000|2024-07-25 00:23:50|||||||||1
1721867040000|2024-07-25 00:24:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2
1721867070000|2024-07-25 00:24:30|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2
1721867090000|2024-07-25 00:24:50|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|2
1721867100000|2024-07-25 00:25:00|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|2
1721867110000|2024-07-25 00:25:10|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.8|2209.5|4
1721867130000|2024-07-25 00:25:30|2209.7|2209.4|2209.6|2209.3|2209.7|2209.4|2209.6|2209.3|4
1721867150000|2024-07-25 00:25:50|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|0
1721867160000|2024-07-25 00:26:00|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|1
1721867170000|2024-07-25 00:26:10|2209.7|2209.4|2209.6|2209.3|2209.8|2209.5|2209.6|2209.3|3
1721867180000|2024-07-25 00:26:20|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2
1721867190000|2024-07-25 00:26:30|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2
1721867200000|2024-07-25 00:26:40|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|1
1721867210000|2024-07-25 00:26:50|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|1
1721867220000|2024-07-25 00:27:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1721867230000|2024-07-25 00:27:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|1
1721867240000|2024-07-25 00:27:20|||||||||11
1721867260000|2024-07-25 00:27:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|2
1721867270000|2024-07-25 00:27:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|1
1721867280000|2024-07-25 00:28:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1721867290000|2024-07-25 00:28:10|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|4
1721867300000|2024-07-25 00:28:20|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1721867310000|2024-07-25 00:28:30|||||||||1
1721867320000|2024-07-25 00:28:40|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2
1721867330000|2024-07-25 00:28:50|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|3
1721867340000|2024-07-25 00:29:00|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|2
1721867360000|2024-07-25 00:29:20|||||||||1
1721867370000|2024-07-25 00:29:30|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|3
1721867380000|2024-07-25 00:29:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1721867400000|2024-07-25 00:30:00|2209.2|2208.9|2209.5|2209.2|2209.5|2209.2|2209.2|2208.9|5
1721867410000|2024-07-25 00:30:10|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|6
1721867420000|2024-07-25 00:30:20|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|1
1721867430000|2024-07-25 00:30:30|2209.4|2209.1|2209|2208.7|2209.4|2209.1|2209|2208.7|8
1721867440000|2024-07-25 00:30:40|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|9
1721867450000|2024-07-25 00:30:50|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|4
1721867460000|2024-07-25 00:31:00|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1721867470000|2024-07-25 00:31:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|0
1721867480000|2024-07-25 00:31:20|2209.3|2209|2209.4|2209.1|2209.4|2209.1|2209.3|2209|0
1721867520000|2024-07-25 00:32:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|3
1721867530000|2024-07-25 00:32:10|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1721867540000|2024-07-25 00:32:20|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|0
1721867550000|2024-07-25 00:32:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|9
1721867560000|2024-07-25 00:32:40|2209.2|2208.9|2209.3|2209|2209.3|2209|2209.2|2208.9|5
1721867570000|2024-07-25 00:32:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1721867580000|2024-07-25 00:33:00|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|4
1721867590000|2024-07-25 00:33:10|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|5
1721867600000|2024-07-25 00:33:20|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|5
1721867610000|2024-07-25 00:33:30|||||||||1
1721867620000|2024-07-25 00:33:40|2209|2208.7|2209|2208.7|2209.1|2208.8|2209|2208.7|1
1721867630000|2024-07-25 00:33:50|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|0
1721867640000|2024-07-25 00:34:00|2209.2|2208.9|2208.6|2208.3|2209.2|2208.9|2208.6|2208.3|8
1721867650000|2024-07-25 00:34:10|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2
1721867660000|2024-07-25 00:34:20|2208.8|2208.5|2208.6|2208.3|2208.8|2208.5|2208.5|2208.2|4
1721867670000|2024-07-25 00:34:30|2208.5|2208.2|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|8
1721867700000|2024-07-25 00:35:00|2208.3|2208|2208.5|2208.2|2208.5|2208.2|2208.3|2208|3
1721867710000|2024-07-25 00:35:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2
1721867720000|2024-07-25 00:35:20|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1721867730000|2024-07-25 00:35:30|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|5
1721867740000|2024-07-25 00:35:40|2208|2207.7|2208.2|2207.9|2208.3|2208|2208|2207.7|2
1721867750000|2024-07-25 00:35:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1721867760000|2024-07-25 00:36:00|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|1
1721867770000|2024-07-25 00:36:10|2208.4|2208.1|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1721867780000|2024-07-25 00:36:20|2208.4|2208.1|2208.5|2208.2|2208.6|2208.3|2208.4|2208.1|3
1721867800000|2024-07-25 00:36:40|2208.6|2208.3|2208.4|2208.1|2208.6|2208.3|2208.4|2208.1|2
1721867810000|2024-07-25 00:36:50|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1721867820000|2024-07-25 00:37:00|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|2
1721867830000|2024-07-25 00:37:10|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2208.2|2207.9|0
1721867870000|2024-07-25 00:37:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1721867890000|2024-07-25 00:38:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|3
1721867900000|2024-07-25 00:38:20|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1721867920000|2024-07-25 00:38:40|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|0
1721867950000|2024-07-25 00:39:10|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|1
1721867960000|2024-07-25 00:39:20|||||||||1
1721867970000|2024-07-25 00:39:30|2208.6|2208.3|2208.7|2208.4|2208.7|2208.4|2208.6|2208.3|2
1721867980000|2024-07-25 00:39:40|2208.8|2208.5|2208.9|2208.6|2208.9|2208.6|2208.8|2208.5|0
1721867990000|2024-07-25 00:39:50|2209|2208.7|2208.9|2208.6|2209|2208.7|2208.8|2208.5|1
1721868000000|2024-07-25 00:40:00|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1721868010000|2024-07-25 00:40:10|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|2
1721868020000|2024-07-25 00:40:20|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|4
1721868030000|2024-07-25 00:40:30|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|4
1721868040000|2024-07-25 00:40:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|1
1721868050000|2024-07-25 00:40:50|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|3
1721868060000|2024-07-25 00:41:00|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|0
1721868070000|2024-07-25 00:41:10|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|1
1721868080000|2024-07-25 00:41:20|2209|2208.7|2209.1|2208.8|2209.1|2208.8|2209|2208.7|13
1721868090000|2024-07-25 00:41:30|2209|2208.7|2209|2208.7|2209|2208.7|2208.9|2208.6|2
1721868100000|2024-07-25 00:41:40|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1721868110000|2024-07-25 00:41:50|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1721868120000|2024-07-25 00:42:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|0
1721868130000|2024-07-25 00:42:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|1
1721868150000|2024-07-25 00:42:30|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2
1721868160000|2024-07-25 00:42:40|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1721868170000|2024-07-25 00:42:50|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|2
1721868190000|2024-07-25 00:43:10|2209.1|2208.8|2209.1|2208.8|2209.3|2209|2209.1|2208.8|7
1721868200000|2024-07-25 00:43:20|2209|2208.7|2209.2|2208.9|2209.2|2208.9|2209|2208.7|6
1721868210000|2024-07-25 00:43:30|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209|2208.7|2
1721868230000|2024-07-25 00:43:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1721868240000|2024-07-25 00:44:00|||||||||1
1721868280000|2024-07-25 00:44:40|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|2209.1|2208.8|0
1721868290000|2024-07-25 00:44:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|0
1721868300000|2024-07-25 00:45:00|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|3
1721868310000|2024-07-25 00:45:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1721868320000|2024-07-25 00:45:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1721868350000|2024-07-25 00:45:50|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1721868360000|2024-07-25 00:46:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2208.6|2208.3|10
1721868380000|2024-07-25 00:46:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1721868400000|2024-07-25 00:46:40|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|2
1721868430000|2024-07-25 00:47:10|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|3
1721868440000|2024-07-25 00:47:20|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|3
1721868480000|2024-07-25 00:48:00|2208.9|2208.6|2209.2|2208.9|2209.2|2208.9|2208.9|2208.6|5
1721868500000|2024-07-25 00:48:20|2209.3|2209|2209.2|2208.9|2209.3|2209|2209.2|2208.9|2
1721868510000|2024-07-25 00:48:30|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|2
1721868520000|2024-07-25 00:48:40|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1721868540000|2024-07-25 00:49:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|5
1721868550000|2024-07-25 00:49:10|2209.3|2209|2209.5|2209.2|2209.5|2209.2|2209.3|2209|1
1721868560000|2024-07-25 00:49:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2
1721868590000|2024-07-25 00:49:50|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|3
1721868600000|2024-07-25 00:50:00|2209.6|2209.3|2209.7|2209.4|2209.8|2209.5|2209.6|2209.3|8
1721868610000|2024-07-25 00:50:10|2209.8|2209.5|2210|2209.7|2210|2209.7|2209.8|2209.5|3
1721868620000|2024-07-25 00:50:20|2210.1|2209.8|2210.2|2209.9|2210.2|2209.9|2210.1|2209.8|7
1721868630000|2024-07-25 00:50:30|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|12
1721868640000|2024-07-25 00:50:40|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|4
1721868660000|2024-07-25 00:51:00|2209.9|2209.6|2210.1|2209.8|2210.1|2209.8|2209.9|2209.6|7
1721868670000|2024-07-25 00:51:10|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1721868680000|2024-07-25 00:51:20|2210|2209.7|2210.1|2209.8|2210.1|2209.8|2210|2209.7|8
1721868690000|2024-07-25 00:51:30|||||||||1
1721868700000|2024-07-25 00:51:40|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|6
1721868710000|2024-07-25 00:51:50|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|3
1721868720000|2024-07-25 00:52:00|2210.3|2210|2210.3|2210|2210.4|2210.1|2210.3|2210|8
1721868730000|2024-07-25 00:52:10|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|2210.2|2209.9|6
1721868740000|2024-07-25 00:52:20|2210.3|2210|2210.1|2209.8|2210.3|2210|2210.1|2209.8|5
1721868750000|2024-07-25 00:52:30|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|1
1721868760000|2024-07-25 00:52:40|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|1
1721868770000|2024-07-25 00:52:50|2210|2209.7|2210|2209.7|2210|2209.7|2209.9|2209.6|0
1721868780000|2024-07-25 00:53:00|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|3
1721868790000|2024-07-25 00:53:10|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1721868800000|2024-07-25 00:53:20|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210|2209.7|1
1721868820000|2024-07-25 00:53:40|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|0
1721868830000|2024-07-25 00:53:50|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|1
1721868840000|2024-07-25 00:54:00|2210.2|2209.9|2210.1|2209.8|2210.2|2209.9|2210.1|2209.8|0
1721868850000|2024-07-25 00:54:10|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|1
1721868870000|2024-07-25 00:54:30|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1721868880000|2024-07-25 00:54:40|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|4
1721868890000|2024-07-25 00:54:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1721868910000|2024-07-25 00:55:10|2210.2|2209.9|2210.3|2210|2210.3|2210|2210.2|2209.9|7
1721868950000|2024-07-25 00:55:50|2210.4|2210.1|2210.5|2210.2|2210.5|2210.2|2210.4|2210.1|10
1721868960000|2024-07-25 00:56:00|||||||||2
1721868980000|2024-07-25 00:56:20|||||||||1
1721868990000|2024-07-25 00:56:30|||||||||1
1721869020000|2024-07-25 00:57:00|2210.6|2210.3|2210.7|2210.4|2210.7|2210.4|2210.6|2210.3|13
1721869030000|2024-07-25 00:57:10|||||||||2
1721869040000|2024-07-25 00:57:20|2210.8|2210.5|2211|2210.7|2211|2210.7|2210.8|2210.5|15
1721869050000|2024-07-25 00:57:30|2210.9|2210.6|2211|2210.7|2211|2210.7|2210.9|2210.6|9
1721869060000|2024-07-25 00:57:40|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2210.8|2210.5|8
1721869070000|2024-07-25 00:57:50|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|2210.7|2210.4|4
1721869080000|2024-07-25 00:58:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|5
1721869090000|2024-07-25 00:58:10|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2210.4|2210.1|3
1721869110000|2024-07-25 00:58:30|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2210.3|2210|3
1721869120000|2024-07-25 00:58:40|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|1
1721869140000|2024-07-25 00:59:00|2210.3|2210|2210.3|2210|2210.3|2210|2210.3|2210|2
1721869150000|2024-07-25 00:59:10|2210.4|2210.1|2210.2|2209.9|2210.5|2210.2|2210.2|2209.9|28
1721869170000|2024-07-25 00:59:30|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|2
1721869180000|2024-07-25 00:59:40|2210.1|2209.8|2210|2209.7|2210.1|2209.8|2210|2209.7|1
1721869190000|2024-07-25 00:59:50|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|1
1721869200000|2024-07-25 01:00:00|2209.9|2209.6|2209.6|2209.3|2209.9|2209.6|2209.6|2209.3|3
1721869210000|2024-07-25 01:00:10|2209.7|2209.4|2209.8|2209.5|2209.8|2209.5|2209.7|2209.4|3
1721869220000|2024-07-25 01:00:20|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.9|2209.6|8
1721869230000|2024-07-25 01:00:30|2209.9|2209.6|2210.3|2210|2210.3|2210|2209.9|2209.6|11
1721869240000|2024-07-25 01:00:40|2210.2|2209.9|2210|2209.7|2210.2|2209.9|2209.9|2209.6|19
1721869250000|2024-07-25 01:00:50|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|2210.1|2209.8|0
1721869260000|2024-07-25 01:01:00|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|0
1721869270000|2024-07-25 01:01:10|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|1
1721869280000|2024-07-25 01:01:20|2210|2209.7|2209.9|2209.6|2210|2209.7|2209.9|2209.6|1
1721869290000|2024-07-25 01:01:30|2210|2209.7|2210|2209.7|2210.1|2209.8|2210|2209.7|0
1721869300000|2024-07-25 01:01:40|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|0
1721869310000|2024-07-25 01:01:50|2210|2209.7|2210|2209.7|2210|2209.7|2210|2209.7|0
1721869320000|2024-07-25 01:02:00|2209.9|2209.6|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|1
1721869330000|2024-07-25 01:02:10|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|1
1721869340000|2024-07-25 01:02:20|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|0
1721869370000|2024-07-25 01:02:50|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|1
1721869380000|2024-07-25 01:03:00|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|2209.6|2209.3|0
1721869390000|2024-07-25 01:03:10|2209.7|2209.4|2209.3|2209|2209.7|2209.4|2209.2|2208.9|53
1721869400000|2024-07-25 01:03:20|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|3
1721869410000|2024-07-25 01:03:30|2209.6|2209.3|2209.5|2209.2|2209.6|2209.3|2209.5|2209.2|3
1721869420000|2024-07-25 01:03:40|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1721869430000|2024-07-25 01:03:50|2209.4|2209.1|2209.5|2209.2|2209.5|2209.2|2209.4|2209.1|0
1721869440000|2024-07-25 01:04:00|2209.4|2209.1|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|1
1721869450000|2024-07-25 01:04:10|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2208.8|2208.5|4
1721869460000|2024-07-25 01:04:20|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1721869470000|2024-07-25 01:04:30|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1721869480000|2024-07-25 01:04:40|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1721869500000|2024-07-25 01:05:00|2208.7|2208.4|2209|2208.7|2209|2208.7|2208.7|2208.4|2
1721869510000|2024-07-25 01:05:10|2209.1|2208.8|2209.3|2209|2209.3|2209|2209.1|2208.8|4
1721869520000|2024-07-25 01:05:20|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|0
1721869530000|2024-07-25 01:05:30|2209.5|2209.2|2209.4|2209.1|2209.5|2209.2|2209.4|2209.1|0
1721869540000|2024-07-25 01:05:40|2209.5|2209.2|2209.7|2209.4|2209.7|2209.4|2209.5|2209.2|0
1721869550000|2024-07-25 01:05:50|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|2209.8|2209.5|0
1721869560000|2024-07-25 01:06:00|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|2209.7|2209.4|1
1721869580000|2024-07-25 01:06:20|2209.8|2209.5|2209.8|2209.5|2209.9|2209.6|2209.8|2209.5|0
1721869590000|2024-07-25 01:06:30|2209.7|2209.4|2209.5|2209.2|2209.7|2209.4|2209.5|2209.2|3
1721869600000|2024-07-25 01:06:40|2209.4|2209.1|2209.3|2209|2209.4|2209.1|2209.3|2209|1
1721869610000|2024-07-25 01:06:50|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1721869620000|2024-07-25 01:07:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.3|2209|0
1721869630000|2024-07-25 01:07:10|2209.2|2208.9|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|0
1721869640000|2024-07-25 01:07:20|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|2209.2|2208.9|1
1721869660000|2024-07-25 01:07:40|2209.1|2208.8|2209|2208.7|2209.1|2208.8|2209|2208.7|4
1721869670000|2024-07-25 01:07:50|2209.1|2208.8|2209.2|2208.9|2209.2|2208.9|2209.1|2208.8|1
1721869680000|2024-07-25 01:08:00|2209.3|2209|2209.3|2209|2209.3|2209|2209.2|2208.9|0
1721869690000|2024-07-25 01:08:10|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.3|2209|1
1721869700000|2024-07-25 01:08:20|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|2209.5|2209.2|0
1721869740000|2024-07-25 01:09:00|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|2209.4|2209.1|0
1721869750000|2024-07-25 01:09:10|2209.3|2209|2209.2|2208.9|2209.4|2209.1|2209.2|2208.9|2
1721869760000|2024-07-25 01:09:20|2209.1|2208.8|2209.1|2208.8|2209.2|2208.9|2209.1|2208.8|1
1721869770000|2024-07-25 01:09:30|2209|2208.7|2209|2208.7|2209|2208.7|2209|2208.7|1
1721869800000|2024-07-25 01:10:00|2208.9|2208.6|2208.7|2208.4|2208.9|2208.6|2208.7|2208.4|4
1721869810000|2024-07-25 01:10:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2
1721869850000|2024-07-25 01:10:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|3
1721869860000|2024-07-25 01:11:00|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|0
1721869870000|2024-07-25 01:11:10|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1721869900000|2024-07-25 01:11:40|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1721869910000|2024-07-25 01:11:50|2208.7|2208.4|2208.8|2208.5|2208.8|2208.5|2208.7|2208.4|0
1721869920000|2024-07-25 01:12:00|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|1
1721869930000|2024-07-25 01:12:10|||||||||1
1721869940000|2024-07-25 01:12:20|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2
1721869970000|2024-07-25 01:12:50|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|1
1721869980000|2024-07-25 01:13:00|2208.8|2208.5|2208.8|2208.5|2208.9|2208.6|2208.8|2208.5|0
1721870000000|2024-07-25 01:13:20|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|2208.9|2208.6|0
1721870010000|2024-07-25 01:13:30|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|0
1721870020000|2024-07-25 01:13:40|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|2208.6|2208.3|6
1721870030000|2024-07-25 01:13:50|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2
1721870040000|2024-07-25 01:14:00|2208.4|2208.1|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|8
1721870050000|2024-07-25 01:14:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1721870060000|2024-07-25 01:14:20|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721870080000|2024-07-25 01:14:40|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|2
1721870090000|2024-07-25 01:14:50|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|61
1721870100000|2024-07-25 01:15:00|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|3
1721870110000|2024-07-25 01:15:10|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.8|2207.5|0
1721870120000|2024-07-25 01:15:20|2208|2207.7|2208|2207.7|2208|2207.7|2207.9|2207.6|0
1721870130000|2024-07-25 01:15:30|2207.9|2207.6|2207.9|2207.6|2208|2207.7|2207.9|2207.6|2
1721870140000|2024-07-25 01:15:40|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1721870150000|2024-07-25 01:15:50|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208|2207.7|1
1721870160000|2024-07-25 01:16:00|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|0
1721870170000|2024-07-25 01:16:10|2208|2207.7|2208.1|2207.8|2208.1|2207.8|2208|2207.7|3
1721870190000|2024-07-25 01:16:30|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|0
1721870230000|2024-07-25 01:17:10|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|2208.1|2207.8|0
1721870240000|2024-07-25 01:17:20|2208.2|2207.9|2208.2|2207.9|2208.3|2208|2208.2|2207.9|1
1721870250000|2024-07-25 01:17:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1721870260000|2024-07-25 01:17:40|2208.4|2208.1|2208.6|2208.3|2208.6|2208.3|2208.4|2208.1|3
1721870270000|2024-07-25 01:17:50|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2208.7|2208.4|2
1721870280000|2024-07-25 01:18:00|2208.8|2208.5|2208.7|2208.4|2208.8|2208.5|2208.7|2208.4|1
1721870290000|2024-07-25 01:18:10|2208.6|2208.3|2208.5|2208.2|2208.6|2208.3|2208.5|2208.2|1
1721870300000|2024-07-25 01:18:20|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|2
1721870310000|2024-07-25 01:18:30|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1721870320000|2024-07-25 01:18:40|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|2208.5|2208.2|0
1721870330000|2024-07-25 01:18:50|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1721870340000|2024-07-25 01:19:00|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|4
1721870350000|2024-07-25 01:19:10|||||||||1
1721870370000|2024-07-25 01:19:30|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|0
1721870410000|2024-07-25 01:20:10|2208.2|2207.9|2208.1|2207.8|2208.2|2207.9|2208.1|2207.8|4
1721870420000|2024-07-25 01:20:20|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|0
1721870430000|2024-07-25 01:20:30|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|1
1721870440000|2024-07-25 01:20:40|2208.3|2208|2208.3|2208|2208.3|2208|2208.3|2208|1
1721870470000|2024-07-25 01:21:10|2208.2|2207.9|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|2
1721870490000|2024-07-25 01:21:30|2208.1|2207.8|2208.2|2207.9|2208.2|2207.9|2208.1|2207.8|0
1721870500000|2024-07-25 01:21:40|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.3|2208|0
1721870520000|2024-07-25 01:22:00|2208.2|2207.9|2208.3|2208|2208.3|2208|2208.2|2207.9|0
1721870530000|2024-07-25 01:22:10|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|0
1721870560000|2024-07-25 01:22:40|2208.3|2208|2208.1|2207.8|2208.3|2208|2208.1|2207.8|2
1721870580000|2024-07-25 01:23:00|2208|2207.7|2208|2207.7|2208|2207.7|2208|2207.7|3
1721870590000|2024-07-25 01:23:10|2207.9|2207.6|2207.7|2207.4|2207.9|2207.6|2207.6|2207.3|5
1721870600000|2024-07-25 01:23:20|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|6
1721870610000|2024-07-25 01:23:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721870620000|2024-07-25 01:23:40|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1721870640000|2024-07-25 01:24:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721870650000|2024-07-25 01:24:10|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|0
1721870670000|2024-07-25 01:24:30|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|0
1721870680000|2024-07-25 01:24:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|7
1721870690000|2024-07-25 01:24:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2
1721870700000|2024-07-25 01:25:00|||||||||1
1721870710000|2024-07-25 01:25:10|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|5
1721870720000|2024-07-25 01:25:20|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721870730000|2024-07-25 01:25:30|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721870740000|2024-07-25 01:25:40|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|2
1721870750000|2024-07-25 01:25:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1721870780000|2024-07-25 01:26:20|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2207|2206.7|2
1721870790000|2024-07-25 01:26:30|2207.1|2206.8|2207.3|2207|2207.3|2207|2207.1|2206.8|1
1721870800000|2024-07-25 01:26:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1721870810000|2024-07-25 01:26:50|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|2
1721870820000|2024-07-25 01:27:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|0
1721870830000|2024-07-25 01:27:10|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|3
1721870840000|2024-07-25 01:27:20|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|0
1721870850000|2024-07-25 01:27:30|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.7|2207.4|2
1721870860000|2024-07-25 01:27:40|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2207.5|2207.2|3
1721870870000|2024-07-25 01:27:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1721870880000|2024-07-25 01:28:00|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|1
1721870890000|2024-07-25 01:28:10|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1721870900000|2024-07-25 01:28:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.2|2206.9|1
1721870930000|2024-07-25 01:28:50|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|3
1721870940000|2024-07-25 01:29:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721870950000|2024-07-25 01:29:10|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1721870960000|2024-07-25 01:29:20|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|1
1721870970000|2024-07-25 01:29:30|||||||||1
1721870990000|2024-07-25 01:29:50|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|0
1721871000000|2024-07-25 01:30:00|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|2
1721871010000|2024-07-25 01:30:10|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207|2206.7|1
1721871020000|2024-07-25 01:30:20|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|1
1721871040000|2024-07-25 01:30:40|2206.8|2206.5|2206.9|2206.6|2207|2206.7|2206.8|2206.5|8
1721871050000|2024-07-25 01:30:50|2207|2206.7|2207|2206.7|2207|2206.7|2207|2206.7|0
1721871060000|2024-07-25 01:31:00|2206.9|2206.6|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1721871070000|2024-07-25 01:31:10|2207|2206.7|2206.9|2206.6|2207|2206.7|2206.9|2206.6|0
1721871080000|2024-07-25 01:31:20|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2207|2206.7|0
1721871090000|2024-07-25 01:31:30|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1721871100000|2024-07-25 01:31:40|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721871120000|2024-07-25 01:32:00|||||||||1
1721871150000|2024-07-25 01:32:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1721871180000|2024-07-25 01:33:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1721871200000|2024-07-25 01:33:20|2207.4|2207.1|2207.5|2207.2|2207.5|2207.2|2207.4|2207.1|0
1721871210000|2024-07-25 01:33:30|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721871220000|2024-07-25 01:33:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1721871240000|2024-07-25 01:34:00|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|2207.6|2207.3|1
1721871260000|2024-07-25 01:34:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|0
1721871270000|2024-07-25 01:34:30|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|3
1721871280000|2024-07-25 01:34:40|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|2
1721871290000|2024-07-25 01:34:50|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|0
1721871300000|2024-07-25 01:35:00|2207.1|2206.8|2207.2|2206.9|2207.2|2206.9|2207.1|2206.8|1
1721871310000|2024-07-25 01:35:10|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|0
1721871320000|2024-07-25 01:35:20|2207.6|2207.3|2207.5|2207.2|2207.6|2207.3|2207.5|2207.2|0
1721871330000|2024-07-25 01:35:30|2207.4|2207.1|2208.1|2207.8|2208.1|2207.8|2207.3|2207|55
1721871340000|2024-07-25 01:35:40|2208.3|2208|2208.3|2208|2208.4|2208.1|2208.2|2207.9|22
1721871350000|2024-07-25 01:35:50|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|0
1721871360000|2024-07-25 01:36:00|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.4|2208.1|0
1721871370000|2024-07-25 01:36:10|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.9|2207.6|3
1721871380000|2024-07-25 01:36:20|2207.8|2207.5|2207.5|2207.2|2207.8|2207.5|2207.5|2207.2|6
1721871390000|2024-07-25 01:36:30|2207.6|2207.3|2207.9|2207.6|2207.9|2207.6|2207.6|2207.3|2
1721871400000|2024-07-25 01:36:40|2208|2207.7|2207.6|2207.3|2208|2207.7|2207.6|2207.3|1
1721871410000|2024-07-25 01:36:50|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|3
1721871420000|2024-07-25 01:37:00|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|0
1721871430000|2024-07-25 01:37:10|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|0
1721871440000|2024-07-25 01:37:20|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|1
1721871450000|2024-07-25 01:37:30|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|2207.1|2206.8|1
1721871470000|2024-07-25 01:37:50|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|0
1721871490000|2024-07-25 01:38:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|0
1721871500000|2024-07-25 01:38:20|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|0
1721871520000|2024-07-25 01:38:40|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|3
1721871530000|2024-07-25 01:38:50|2206.8|2206.5|2206.7|2206.4|2207|2206.7|2206.7|2206.4|3
1721871540000|2024-07-25 01:39:00|2206.6|2206.3|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|2
1721871550000|2024-07-25 01:39:10|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|8
1721871560000|2024-07-25 01:39:20|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1721871580000|2024-07-25 01:39:40|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1721871590000|2024-07-25 01:39:50|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|2
1721871600000|2024-07-25 01:40:00|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1721871610000|2024-07-25 01:40:10|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|4
1721871620000|2024-07-25 01:40:20|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|10
1721871630000|2024-07-25 01:40:30|2205.7|2205.4|2206|2205.7|2206|2205.7|2205.6|2205.3|31
1721871640000|2024-07-25 01:40:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1721871650000|2024-07-25 01:40:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|4
1721871660000|2024-07-25 01:41:00|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.6|2205.3|6
1721871670000|2024-07-25 01:41:10|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|2
1721871680000|2024-07-25 01:41:20|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206|2205.7|6
1721871690000|2024-07-25 01:41:30|||||||||1
1721871700000|2024-07-25 01:41:40|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|4
1721871710000|2024-07-25 01:41:50|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.5|2206.2|24
1721871740000|2024-07-25 01:42:20|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|1
1721871750000|2024-07-25 01:42:30|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|1
1721871760000|2024-07-25 01:42:40|||||||||1
1721871770000|2024-07-25 01:42:50|||||||||1
1721871780000|2024-07-25 01:43:00|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|0
1721871790000|2024-07-25 01:43:10|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|4
1721871820000|2024-07-25 01:43:40|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1721871840000|2024-07-25 01:44:00|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1721871850000|2024-07-25 01:44:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1721871860000|2024-07-25 01:44:20|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|1
1721871870000|2024-07-25 01:44:30|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1721871880000|2024-07-25 01:44:40|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.8|2205.5|1
1721871890000|2024-07-25 01:44:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721871900000|2024-07-25 01:45:00|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1721871910000|2024-07-25 01:45:10|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|1
1721871920000|2024-07-25 01:45:20|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|2
1721871940000|2024-07-25 01:45:40|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|3
1721871950000|2024-07-25 01:45:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721871960000|2024-07-25 01:46:00|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|2
1721871970000|2024-07-25 01:46:10|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|1
1721871980000|2024-07-25 01:46:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721872010000|2024-07-25 01:46:50|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|0
1721872020000|2024-07-25 01:47:00|||||||||2
1721872030000|2024-07-25 01:47:10|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1721872050000|2024-07-25 01:47:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1721872060000|2024-07-25 01:47:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|12
1721872070000|2024-07-25 01:47:50|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|8
1721872080000|2024-07-25 01:48:00|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|1
1721872090000|2024-07-25 01:48:10|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|3
1721872100000|2024-07-25 01:48:20|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|2
1721872110000|2024-07-25 01:48:30|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|1
1721872120000|2024-07-25 01:48:40|2205.6|2205.3|2205.8|2205.5|2205.8|2205.5|2205.6|2205.3|1
1721872130000|2024-07-25 01:48:50|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|0
1721872140000|2024-07-25 01:49:00|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|5
1721872150000|2024-07-25 01:49:10|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|2206.4|2206.1|0
1721872160000|2024-07-25 01:49:20|||||||||1
1721872170000|2024-07-25 01:49:30|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|2206.5|2206.2|3
1721872180000|2024-07-25 01:49:40|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|4
1721872190000|2024-07-25 01:49:50|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|1
1721872210000|2024-07-25 01:50:10|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|3
1721872220000|2024-07-25 01:50:20|2206.5|2206.2|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|3
1721872240000|2024-07-25 01:50:40|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|1
1721872280000|2024-07-25 01:51:20|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|1
1721872290000|2024-07-25 01:51:30|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|2
1721872310000|2024-07-25 01:51:50|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|4
1721872320000|2024-07-25 01:52:00|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.6|2205.3|4
1721872330000|2024-07-25 01:52:10|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|8
1721872340000|2024-07-25 01:52:20|2205.3|2205|2205.7|2205.4|2205.8|2205.5|2205.3|2205|9
1721872350000|2024-07-25 01:52:30|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|5
1721872360000|2024-07-25 01:52:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|8
1721872370000|2024-07-25 01:52:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|7
1721872380000|2024-07-25 01:53:00|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|5
1721872390000|2024-07-25 01:53:10|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|8
1721872400000|2024-07-25 01:53:20|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|8
1721872410000|2024-07-25 01:53:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|7
1721872420000|2024-07-25 01:53:40|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|6
1721872430000|2024-07-25 01:53:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|24
1721872440000|2024-07-25 01:54:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1721872450000|2024-07-25 01:54:10|||||||||1
1721872460000|2024-07-25 01:54:20|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|6
1721872480000|2024-07-25 01:54:40|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|6
1721872490000|2024-07-25 01:54:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|69
1721872500000|2024-07-25 01:55:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1721872510000|2024-07-25 01:55:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721872520000|2024-07-25 01:55:20|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2205|2204.7|7
1721872530000|2024-07-25 01:55:30|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1721872540000|2024-07-25 01:55:40|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|7
1721872560000|2024-07-25 01:56:00|2204.9|2204.6|2204.6|2204.3|2204.9|2204.6|2204.5|2204.2|1
1721872570000|2024-07-25 01:56:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|1
1721872580000|2024-07-25 01:56:20|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|19
1721872590000|2024-07-25 01:56:30|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|2
1721872600000|2024-07-25 01:56:40|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1721872610000|2024-07-25 01:56:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721872620000|2024-07-25 01:57:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721872630000|2024-07-25 01:57:10|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|3
1721872640000|2024-07-25 01:57:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|4
1721872650000|2024-07-25 01:57:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721872660000|2024-07-25 01:57:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|1
1721872670000|2024-07-25 01:57:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721872680000|2024-07-25 01:58:00|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|1
1721872690000|2024-07-25 01:58:10|||||||||4
1721872700000|2024-07-25 01:58:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1721872720000|2024-07-25 01:58:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721872740000|2024-07-25 01:59:00|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|3
1721872750000|2024-07-25 01:59:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1721872780000|2024-07-25 01:59:40|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|35
1721872790000|2024-07-25 01:59:50|2203.7|2203.4|2203.8|2203.5|2203.9|2203.6|2203.5|2203.2|24
1721872800000|2024-07-25 02:00:00|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|2
1721872810000|2024-07-25 02:00:10|2203.9|2203.6|2204|2203.7|2204.3|2204|2203.9|2203.6|2
1721872820000|2024-07-25 02:00:20|2203.9|2203.6|2204.4|2204.1|2204.4|2204.1|2203.9|2203.6|5
1721872830000|2024-07-25 02:00:30|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|3
1721872840000|2024-07-25 02:00:40|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1721872850000|2024-07-25 02:00:50|||||||||1
1721872860000|2024-07-25 02:01:00|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.2|2203.9|1
1721872870000|2024-07-25 02:01:10|||||||||1
1721872890000|2024-07-25 02:01:30|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1721872900000|2024-07-25 02:01:40|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|3
1721872910000|2024-07-25 02:01:50|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1721872920000|2024-07-25 02:02:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721872930000|2024-07-25 02:02:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721872950000|2024-07-25 02:02:30|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|4
1721872960000|2024-07-25 02:02:40|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|3
1721872980000|2024-07-25 02:03:00|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1721872990000|2024-07-25 02:03:10|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|1
1721873020000|2024-07-25 02:03:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|13
1721873030000|2024-07-25 02:03:50|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|2
1721873040000|2024-07-25 02:04:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204|2203.7|1
1721873050000|2024-07-25 02:04:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721873070000|2024-07-25 02:04:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|6
1721873080000|2024-07-25 02:04:40|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1721873090000|2024-07-25 02:04:50|2204.2|2203.9|2204|2203.7|2204.2|2203.9|2204|2203.7|0
1721873100000|2024-07-25 02:05:00|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1721873110000|2024-07-25 02:05:10|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|0
1721873120000|2024-07-25 02:05:20|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1721873130000|2024-07-25 02:05:30|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1721873140000|2024-07-25 02:05:40|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1721873150000|2024-07-25 02:05:50|2203.9|2203.6|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|3
1721873160000|2024-07-25 02:06:00|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|1
1721873170000|2024-07-25 02:06:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2
1721873180000|2024-07-25 02:06:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|4
1721873190000|2024-07-25 02:06:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1721873210000|2024-07-25 02:06:50|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|9
1721873230000|2024-07-25 02:07:10|||||||||1
1721873240000|2024-07-25 02:07:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1721873260000|2024-07-25 02:07:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1721873270000|2024-07-25 02:07:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|2
1721873280000|2024-07-25 02:08:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|3
1721873290000|2024-07-25 02:08:10|||||||||1
1721873300000|2024-07-25 02:08:20|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1721873310000|2024-07-25 02:08:30|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|21
1721873320000|2024-07-25 02:08:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1721873330000|2024-07-25 02:08:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|3
1721873350000|2024-07-25 02:09:10|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|1
1721873360000|2024-07-25 02:09:20|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|3
1721873370000|2024-07-25 02:09:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|1
1721873400000|2024-07-25 02:10:00|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1721873430000|2024-07-25 02:10:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1721873450000|2024-07-25 02:10:50|||||||||1
1721873480000|2024-07-25 02:11:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1721873490000|2024-07-25 02:11:30|||||||||1
1721873500000|2024-07-25 02:11:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|3
1721873510000|2024-07-25 02:11:50|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204.2|2203.9|3
1721873520000|2024-07-25 02:12:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1721873530000|2024-07-25 02:12:10|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|2
1721873540000|2024-07-25 02:12:20|2203.9|2203.6|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|2
1721873550000|2024-07-25 02:12:30|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|3
1721873560000|2024-07-25 02:12:40|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|1
1721873570000|2024-07-25 02:12:50|2203.9|2203.6|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|5
1721873590000|2024-07-25 02:13:10|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|1
1721873610000|2024-07-25 02:13:30|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|2
1721873620000|2024-07-25 02:13:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1721873630000|2024-07-25 02:13:50|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|2
1721873640000|2024-07-25 02:14:00|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1721873650000|2024-07-25 02:14:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|6
1721873660000|2024-07-25 02:14:20|||||||||1
1721873670000|2024-07-25 02:14:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721873690000|2024-07-25 02:14:50|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|3
1721873700000|2024-07-25 02:15:00|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|2
1721873710000|2024-07-25 02:15:10|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|3
1721873720000|2024-07-25 02:15:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721873740000|2024-07-25 02:15:40|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|2
1721873760000|2024-07-25 02:16:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721873820000|2024-07-25 02:17:00|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|3
1721873830000|2024-07-25 02:17:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.3|2204|2
1721873840000|2024-07-25 02:17:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721873850000|2024-07-25 02:17:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|3
1721873860000|2024-07-25 02:17:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|6
1721873880000|2024-07-25 02:18:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1721873920000|2024-07-25 02:18:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1721873930000|2024-07-25 02:18:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|4
1721873940000|2024-07-25 02:19:00|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|3
1721873950000|2024-07-25 02:19:10|2205.1|2204.8|2205.5|2205.2|2205.5|2205.2|2205.1|2204.8|7
1721873960000|2024-07-25 02:19:20|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|3
1721873970000|2024-07-25 02:19:30|||||||||2
1721873980000|2024-07-25 02:19:40|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|1
1721873990000|2024-07-25 02:19:50|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|2
1721874000000|2024-07-25 02:20:00|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|0
1721874010000|2024-07-25 02:20:10|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206|2205.7|8
1721874020000|2024-07-25 02:20:20|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1721874030000|2024-07-25 02:20:30|2206.4|2206.1|2206.3|2206|2206.5|2206.2|2206.3|2206|5
1721874040000|2024-07-25 02:20:40|2206.2|2205.9|2206.3|2206|2206.3|2206|2206.2|2205.9|0
1721874050000|2024-07-25 02:20:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721874060000|2024-07-25 02:21:00|2206.1|2205.8|2206.3|2206|2206.3|2206|2206.1|2205.8|4
1721874090000|2024-07-25 02:21:30|2206.6|2206.3|2206|2205.7|2206.6|2206.3|2206|2205.7|7
1721874100000|2024-07-25 02:21:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1721874130000|2024-07-25 02:22:10|||||||||1
1721874140000|2024-07-25 02:22:20|||||||||3
1721874160000|2024-07-25 02:22:40|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|7
1721874180000|2024-07-25 02:23:00|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|2
1721874190000|2024-07-25 02:23:10|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|3
1721874200000|2024-07-25 02:23:20|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|1
1721874210000|2024-07-25 02:23:30|2205.9|2205.6|2205.7|2205.4|2205.9|2205.6|2205.7|2205.4|1
1721874220000|2024-07-25 02:23:40|2205.8|2205.5|2205.9|2205.6|2206|2205.7|2205.8|2205.5|1
1721874230000|2024-07-25 02:23:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721874240000|2024-07-25 02:24:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|6
1721874250000|2024-07-25 02:24:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|0
1721874270000|2024-07-25 02:24:30|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1721874290000|2024-07-25 02:24:50|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721874310000|2024-07-25 02:25:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|8
1721874320000|2024-07-25 02:25:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721874330000|2024-07-25 02:25:30|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1721874350000|2024-07-25 02:25:50|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|1
1721874370000|2024-07-25 02:26:10|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|1
1721874380000|2024-07-25 02:26:20|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721874390000|2024-07-25 02:26:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721874400000|2024-07-25 02:26:40|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|7
1721874410000|2024-07-25 02:26:50|2206.2|2205.9|2205.9|2205.6|2206.2|2205.9|2205.9|2205.6|13
1721874420000|2024-07-25 02:27:00|2205.8|2205.5|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|3
1721874430000|2024-07-25 02:27:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|3
1721874440000|2024-07-25 02:27:20|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.1|2204.8|7
1721874460000|2024-07-25 02:27:40|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1721874470000|2024-07-25 02:27:50|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1721874480000|2024-07-25 02:28:00|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|1
1721874490000|2024-07-25 02:28:10|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1721874500000|2024-07-25 02:28:20|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|1
1721874510000|2024-07-25 02:28:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721874520000|2024-07-25 02:28:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1721874530000|2024-07-25 02:28:50|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|4
1721874540000|2024-07-25 02:29:00|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|0
1721874550000|2024-07-25 02:29:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1721874570000|2024-07-25 02:29:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1721874580000|2024-07-25 02:29:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1721874600000|2024-07-25 02:30:00|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|1
1721874610000|2024-07-25 02:30:10|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1721874620000|2024-07-25 02:30:20|||||||||1
1721874630000|2024-07-25 02:30:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1721874640000|2024-07-25 02:30:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1721874650000|2024-07-25 02:30:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1721874680000|2024-07-25 02:31:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1721874690000|2024-07-25 02:31:30|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|3
1721874700000|2024-07-25 02:31:40|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|1
1721874710000|2024-07-25 02:31:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|3
1721874730000|2024-07-25 02:32:10|2205|2204.7|2205.1|2204.8|2205.3|2205|2205|2204.7|21
1721874740000|2024-07-25 02:32:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1721874760000|2024-07-25 02:32:40|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|4
1721874770000|2024-07-25 02:32:50|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|4
1721874790000|2024-07-25 02:33:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.3|2204|15
1721874800000|2024-07-25 02:33:20|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.2|2203.9|7
1721874810000|2024-07-25 02:33:30|2204.4|2204.1|2204|2203.7|2204.4|2204.1|2204|2203.7|6
1721874820000|2024-07-25 02:33:40|2203.9|2203.6|2203.2|2202.9|2203.9|2203.6|2203.2|2202.9|9
1721874830000|2024-07-25 02:33:50|2203.3|2203|2203.9|2203.6|2203.9|2203.6|2203.3|2203|1
1721874840000|2024-07-25 02:34:00|2203.8|2203.5|2203.4|2203.1|2204.1|2203.8|2203.4|2203.1|11
1721874850000|2024-07-25 02:34:10|2203.3|2203|2202.7|2202.4|2203.3|2203|2202.6|2202.3|6
1721874860000|2024-07-25 02:34:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|2
1721874870000|2024-07-25 02:34:30|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1721874880000|2024-07-25 02:34:40|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|6
1721874890000|2024-07-25 02:34:50|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|2
1721874900000|2024-07-25 02:35:00|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|5
1721874910000|2024-07-25 02:35:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.9|2202.6|4
1721874930000|2024-07-25 02:35:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1721874950000|2024-07-25 02:35:50|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1721874960000|2024-07-25 02:36:00|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|6
1721874970000|2024-07-25 02:36:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1721874980000|2024-07-25 02:36:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|2
1721874990000|2024-07-25 02:36:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1721875000000|2024-07-25 02:36:40|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|2
1721875010000|2024-07-25 02:36:50|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|5
1721875020000|2024-07-25 02:37:00|2202.5|2202.2|2201.4|2201.1|2202.5|2202.2|2201.4|2201.1|21
1721875030000|2024-07-25 02:37:10|2201.3|2201|2201.3|2201|2201.5|2201.2|2201.3|2201|16
1721875040000|2024-07-25 02:37:20|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|20
1721875050000|2024-07-25 02:37:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|4
1721875060000|2024-07-25 02:37:40|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1721875070000|2024-07-25 02:37:50|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|4
1721875080000|2024-07-25 02:38:00|2201.2|2200.9|2201.3|2201|2201.6|2201.3|2201.1|2200.8|14
1721875090000|2024-07-25 02:38:10|2201.2|2200.9|2201.1|2200.8|2201.3|2201|2201.1|2200.8|5
1721875100000|2024-07-25 02:38:20|2201.2|2200.9|2201.1|2200.8|2201.2|2200.9|2201.1|2200.8|10
1721875110000|2024-07-25 02:38:30|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|7
1721875120000|2024-07-25 02:38:40|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|2
1721875130000|2024-07-25 02:38:50|2201.2|2200.9|2202.1|2201.8|2202.1|2201.8|2201.2|2200.9|53
1721875140000|2024-07-25 02:39:00|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|12
1721875150000|2024-07-25 02:39:10|2202.2|2201.9|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|6
1721875160000|2024-07-25 02:39:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1721875170000|2024-07-25 02:39:30|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|1
1721875190000|2024-07-25 02:39:50|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|2
1721875200000|2024-07-25 02:40:00|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|4
1721875210000|2024-07-25 02:40:10|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|2
1721875220000|2024-07-25 02:40:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1721875230000|2024-07-25 02:40:30|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|2
1721875240000|2024-07-25 02:40:40|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202.1|2201.8|16
1721875250000|2024-07-25 02:40:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|2
1721875260000|2024-07-25 02:41:00|||||||||1
1721875270000|2024-07-25 02:41:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|2
1721875280000|2024-07-25 02:41:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|2
1721875290000|2024-07-25 02:41:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|0
1721875300000|2024-07-25 02:41:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1721875310000|2024-07-25 02:41:50|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.8|2202.5|7
1721875320000|2024-07-25 02:42:00|2202.8|2202.5|2202.6|2202.3|2203.1|2202.8|2202.6|2202.3|7
1721875330000|2024-07-25 02:42:10|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|3
1721875340000|2024-07-25 02:42:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|0
1721875350000|2024-07-25 02:42:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|0
1721875370000|2024-07-25 02:42:50|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1721875390000|2024-07-25 02:43:10|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|27
1721875410000|2024-07-25 02:43:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1721875430000|2024-07-25 02:43:50|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|4
1721875460000|2024-07-25 02:44:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1721875470000|2024-07-25 02:44:30|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|3
1721875480000|2024-07-25 02:44:40|2202.3|2202|2202.5|2202.2|2202.7|2202.4|2202.3|2202|20
1721875490000|2024-07-25 02:44:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|4
1721875500000|2024-07-25 02:45:00|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1721875510000|2024-07-25 02:45:10|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|3
1721875520000|2024-07-25 02:45:20|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|4
1721875530000|2024-07-25 02:45:30|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1721875540000|2024-07-25 02:45:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|0
1721875560000|2024-07-25 02:46:00|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|8
1721875570000|2024-07-25 02:46:10|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1721875580000|2024-07-25 02:46:20|||||||||1
1721875590000|2024-07-25 02:46:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|3
1721875600000|2024-07-25 02:46:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1721875610000|2024-07-25 02:46:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1721875620000|2024-07-25 02:47:00|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|2
1721875640000|2024-07-25 02:47:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|4
1721875650000|2024-07-25 02:47:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|3
1721875660000|2024-07-25 02:47:40|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|5
1721875670000|2024-07-25 02:47:50|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|4
1721875680000|2024-07-25 02:48:00|2201.7|2201.4|2201.2|2200.9|2201.7|2201.4|2201.1|2200.8|23
1721875690000|2024-07-25 02:48:10|2201.3|2201|2201.2|2200.9|2201.3|2201|2201.2|2200.9|7
1721875700000|2024-07-25 02:48:20|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|2
1721875710000|2024-07-25 02:48:30|2201|2200.7|2200.2|2199.9|2201.1|2200.8|2200.2|2199.9|58
1721875720000|2024-07-25 02:48:40|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|9
1721875730000|2024-07-25 02:48:50|2200.2|2199.9|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|1
1721875740000|2024-07-25 02:49:00|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|2
1721875750000|2024-07-25 02:49:10|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|0
1721875760000|2024-07-25 02:49:20|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|1
1721875770000|2024-07-25 02:49:30|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.6|2200.3|4
1721875780000|2024-07-25 02:49:40|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|33
1721875790000|2024-07-25 02:49:50|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|0
1721875800000|2024-07-25 02:50:00|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|11
1721875810000|2024-07-25 02:50:10|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|4
1721875820000|2024-07-25 02:50:20|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|2
1721875830000|2024-07-25 02:50:30|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|0
1721875840000|2024-07-25 02:50:40|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2201.1|2200.8|7
1721875850000|2024-07-25 02:50:50|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.3|2201|7
1721875860000|2024-07-25 02:51:00|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|0
1721875870000|2024-07-25 02:51:10|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|1
1721875880000|2024-07-25 02:51:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|15
1721875890000|2024-07-25 02:51:30|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1721875900000|2024-07-25 02:51:40|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|5
1721875910000|2024-07-25 02:51:50|||||||||1
1721875920000|2024-07-25 02:52:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|1
1721875930000|2024-07-25 02:52:10|||||||||3
1721875940000|2024-07-25 02:52:20|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|3
1721875950000|2024-07-25 02:52:30|||||||||2
1721875960000|2024-07-25 02:52:40|||||||||2
1721875970000|2024-07-25 02:52:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|3
1721875990000|2024-07-25 02:53:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|2
1721876010000|2024-07-25 02:53:30|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|1
1721876020000|2024-07-25 02:53:40|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.3|2200|1
1721876030000|2024-07-25 02:53:50|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|2
1721876050000|2024-07-25 02:54:10|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|6
1721876060000|2024-07-25 02:54:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1721876070000|2024-07-25 02:54:30|||||||||1
1721876080000|2024-07-25 02:54:40|2200.4|2200.1|2200.3|2200|2200.4|2200.1|2200.3|2200|1
1721876090000|2024-07-25 02:54:50|2200.2|2199.9|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|6
1721876100000|2024-07-25 02:55:00|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|7
1721876120000|2024-07-25 02:55:20|2200.3|2200|2200.3|2200|2200.3|2200|2200.3|2200|0
1721876140000|2024-07-25 02:55:40|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.2|2199.9|4
1721876150000|2024-07-25 02:55:50|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.4|2200.1|2
1721876160000|2024-07-25 02:56:00|2200.6|2200.3|2200.5|2200.2|2200.7|2200.4|2200.5|2200.2|1
1721876170000|2024-07-25 02:56:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|1
1721876190000|2024-07-25 02:56:30|2200.5|2200.2|2200.3|2200|2200.5|2200.2|2200.3|2200|4
1721876200000|2024-07-25 02:56:40|2200.4|2200.1|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|2
1721876210000|2024-07-25 02:56:50|2200.6|2200.3|2200.8|2200.5|2200.8|2200.5|2200.6|2200.3|0
1721876220000|2024-07-25 02:57:00|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.7|2200.4|2
1721876230000|2024-07-25 02:57:10|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|0
1721876250000|2024-07-25 02:57:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1721876260000|2024-07-25 02:57:40|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|4
1721876270000|2024-07-25 02:57:50|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2
1721876280000|2024-07-25 02:58:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1721876290000|2024-07-25 02:58:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2
1721876300000|2024-07-25 02:58:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1721876310000|2024-07-25 02:58:30|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|2
1721876320000|2024-07-25 02:58:40|||||||||1
1721876330000|2024-07-25 02:58:50|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|1
1721876350000|2024-07-25 02:59:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|4
1721876360000|2024-07-25 02:59:20|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|1
1721876370000|2024-07-25 02:59:30|||||||||1
1721876380000|2024-07-25 02:59:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|6
1721876400000|2024-07-25 03:00:00|2201.3|2201|2201.7|2201.4|2201.9|2201.6|2201.3|2201|23
1721876410000|2024-07-25 03:00:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|5
1721876420000|2024-07-25 03:00:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|5
1721876430000|2024-07-25 03:00:30|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|7
1721876440000|2024-07-25 03:00:40|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1721876450000|2024-07-25 03:00:50|2202.3|2202|2202.7|2202.4|2202.8|2202.5|2202.3|2202|11
1721876460000|2024-07-25 03:01:00|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|10
1721876470000|2024-07-25 03:01:10|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2201.8|2201.5|9
1721876480000|2024-07-25 03:01:20|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.8|2201.5|6
1721876490000|2024-07-25 03:01:30|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1721876500000|2024-07-25 03:01:40|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1721876520000|2024-07-25 03:02:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|1
1721876530000|2024-07-25 03:02:10|2202|2201.7|2202.4|2202.1|2202.4|2202.1|2202|2201.7|46
1721876540000|2024-07-25 03:02:20|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|3
1721876550000|2024-07-25 03:02:30|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1721876560000|2024-07-25 03:02:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1721876570000|2024-07-25 03:02:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|4
1721876580000|2024-07-25 03:03:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1721876590000|2024-07-25 03:03:10|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|4
1721876610000|2024-07-25 03:03:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1721876620000|2024-07-25 03:03:40|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|2
1721876630000|2024-07-25 03:03:50|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|2
1721876640000|2024-07-25 03:04:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|2
1721876650000|2024-07-25 03:04:10|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|3
1721876670000|2024-07-25 03:04:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1721876680000|2024-07-25 03:04:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|3
1721876690000|2024-07-25 03:04:50|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1721876710000|2024-07-25 03:05:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1721876720000|2024-07-25 03:05:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|4
1721876730000|2024-07-25 03:05:30|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|1
1721876740000|2024-07-25 03:05:40|2202.6|2202.3|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|8
1721876760000|2024-07-25 03:06:00|2203.2|2202.9|2203.2|2202.9|2203.4|2203.1|2203.1|2202.8|43
1721876770000|2024-07-25 03:06:10|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|3
1721876780000|2024-07-25 03:06:20|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1721876790000|2024-07-25 03:06:30|2203.3|2203|2203.5|2203.2|2203.6|2203.3|2203.3|2203|3
1721876810000|2024-07-25 03:06:50|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1721876820000|2024-07-25 03:07:00|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|3
1721876830000|2024-07-25 03:07:10|2203.3|2203|2203.1|2202.8|2203.3|2203|2203.1|2202.8|4
1721876850000|2024-07-25 03:07:30|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1721876860000|2024-07-25 03:07:40|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721876880000|2024-07-25 03:08:00|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1721876890000|2024-07-25 03:08:10|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|2
1721876900000|2024-07-25 03:08:20|||||||||2
1721876920000|2024-07-25 03:08:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1721876930000|2024-07-25 03:08:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1721876940000|2024-07-25 03:09:00|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|2
1721876950000|2024-07-25 03:09:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.2|2202.9|2
1721876960000|2024-07-25 03:09:20|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|1
1721876980000|2024-07-25 03:09:40|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|6
1721876990000|2024-07-25 03:09:50|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|0
1721877000000|2024-07-25 03:10:00|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|3
1721877010000|2024-07-25 03:10:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721877020000|2024-07-25 03:10:20|2203.6|2203.3|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|12
1721877040000|2024-07-25 03:10:40|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1721877060000|2024-07-25 03:11:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1721877070000|2024-07-25 03:11:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1721877080000|2024-07-25 03:11:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1721877090000|2024-07-25 03:11:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2
1721877100000|2024-07-25 03:11:40|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|1
1721877110000|2024-07-25 03:11:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1721877120000|2024-07-25 03:12:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1721877130000|2024-07-25 03:12:10|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|20
1721877140000|2024-07-25 03:12:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1721877150000|2024-07-25 03:12:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721877160000|2024-07-25 03:12:40|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|0
1721877170000|2024-07-25 03:12:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721877190000|2024-07-25 03:13:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1721877200000|2024-07-25 03:13:20|||||||||1
1721877210000|2024-07-25 03:13:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721877220000|2024-07-25 03:13:40|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|1
1721877230000|2024-07-25 03:13:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|3
1721877250000|2024-07-25 03:14:10|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1721877260000|2024-07-25 03:14:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|6
1721877270000|2024-07-25 03:14:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1721877280000|2024-07-25 03:14:40|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|1
1721877290000|2024-07-25 03:14:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1721877310000|2024-07-25 03:15:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1721877320000|2024-07-25 03:15:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.8|2202.5|7
1721877330000|2024-07-25 03:15:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|1
1721877340000|2024-07-25 03:15:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1721877370000|2024-07-25 03:16:10|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|34
1721877390000|2024-07-25 03:16:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|3
1721877400000|2024-07-25 03:16:40|2203.2|2202.9|2203.4|2203.1|2203.4|2203.1|2203.2|2202.9|1
1721877410000|2024-07-25 03:16:50|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|5
1721877420000|2024-07-25 03:17:00|||||||||1
1721877430000|2024-07-25 03:17:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1721877470000|2024-07-25 03:17:50|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1721877480000|2024-07-25 03:18:00|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|1
1721877490000|2024-07-25 03:18:10|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|0
1721877500000|2024-07-25 03:18:20|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|1
1721877510000|2024-07-25 03:18:30|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1721877520000|2024-07-25 03:18:40|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|1
1721877530000|2024-07-25 03:18:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1721877540000|2024-07-25 03:19:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721877550000|2024-07-25 03:19:10|2203.5|2203.2|2203.3|2203|2203.5|2203.2|2203.3|2203|1
1721877580000|2024-07-25 03:19:40|2203.4|2203.1|2203.6|2203.3|2203.6|2203.3|2203.4|2203.1|2
1721877590000|2024-07-25 03:19:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1721877600000|2024-07-25 03:20:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721877610000|2024-07-25 03:20:10|2203.7|2203.4|2203.9|2203.6|2204|2203.7|2203.7|2203.4|7
1721877620000|2024-07-25 03:20:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|8
1721877630000|2024-07-25 03:20:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1721877640000|2024-07-25 03:20:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1721877660000|2024-07-25 03:21:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721877670000|2024-07-25 03:21:10|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|3
1721877680000|2024-07-25 03:21:20|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|0
1721877690000|2024-07-25 03:21:30|2203.8|2203.5|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|2
1721877700000|2024-07-25 03:21:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1721877730000|2024-07-25 03:22:10|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|2
1721877740000|2024-07-25 03:22:20|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|3
1721877750000|2024-07-25 03:22:30|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1721877760000|2024-07-25 03:22:40|2203.8|2203.5|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|0
1721877770000|2024-07-25 03:22:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721877780000|2024-07-25 03:23:00|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721877790000|2024-07-25 03:23:10|2203.7|2203.4|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|2
1721877800000|2024-07-25 03:23:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|4
1721877830000|2024-07-25 03:23:50|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|1
1721877850000|2024-07-25 03:24:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1721877860000|2024-07-25 03:24:20|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|0
1721877870000|2024-07-25 03:24:30|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|4
1721877880000|2024-07-25 03:24:40|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|2
1721877890000|2024-07-25 03:24:50|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|2
1721877900000|2024-07-25 03:25:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721877910000|2024-07-25 03:25:10|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1721877920000|2024-07-25 03:25:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1721877930000|2024-07-25 03:25:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721877940000|2024-07-25 03:25:40|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.7|2204.4|0
1721877950000|2024-07-25 03:25:50|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|1
1721877960000|2024-07-25 03:26:00|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|0
1721877970000|2024-07-25 03:26:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1721877980000|2024-07-25 03:26:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721878000000|2024-07-25 03:26:40|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|1
1721878010000|2024-07-25 03:26:50|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|1
1721878020000|2024-07-25 03:27:00|2204.3|2204|2204.6|2204.3|2204.6|2204.3|2204.3|2204|2
1721878030000|2024-07-25 03:27:10|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|2
1721878040000|2024-07-25 03:27:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721878060000|2024-07-25 03:27:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721878070000|2024-07-25 03:27:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721878080000|2024-07-25 03:28:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|1
1721878090000|2024-07-25 03:28:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721878100000|2024-07-25 03:28:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721878120000|2024-07-25 03:28:40|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|1
1721878140000|2024-07-25 03:29:00|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|1
1721878150000|2024-07-25 03:29:10|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|2
1721878160000|2024-07-25 03:29:20|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|1
1721878200000|2024-07-25 03:30:00|2205.3|2205|2205.9|2205.6|2206|2205.7|2205.3|2205|19
1721878210000|2024-07-25 03:30:10|2206|2205.7|2206.1|2205.8|2206.2|2205.9|2206|2205.7|7
1721878220000|2024-07-25 03:30:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721878230000|2024-07-25 03:30:30|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|1
1721878240000|2024-07-25 03:30:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1721878250000|2024-07-25 03:30:50|2206|2205.7|2206|2205.7|2206.1|2205.8|2206|2205.7|2
1721878260000|2024-07-25 03:31:00|2205.9|2205.6|2205.9|2205.6|2206|2205.7|2205.8|2205.5|2
1721878270000|2024-07-25 03:31:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.8|2205.5|1
1721878280000|2024-07-25 03:31:20|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2206|2205.7|1
1721878290000|2024-07-25 03:31:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|1
1721878300000|2024-07-25 03:31:40|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2206.2|2205.9|0
1721878310000|2024-07-25 03:31:50|2206.1|2205.8|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|1
1721878320000|2024-07-25 03:32:00|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|3
1721878330000|2024-07-25 03:32:10|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206.1|2205.8|4
1721878340000|2024-07-25 03:32:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721878350000|2024-07-25 03:32:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721878370000|2024-07-25 03:32:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|5
1721878380000|2024-07-25 03:33:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1721878390000|2024-07-25 03:33:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.9|2205.6|2
1721878420000|2024-07-25 03:33:40|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|0
1721878430000|2024-07-25 03:33:50|2205.6|2205.3|2205.4|2205.1|2205.6|2205.3|2205.4|2205.1|1
1721878440000|2024-07-25 03:34:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|2
1721878450000|2024-07-25 03:34:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1721878470000|2024-07-25 03:34:30|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.5|2204.2|12
1721878480000|2024-07-25 03:34:40|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1721878490000|2024-07-25 03:34:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1721878500000|2024-07-25 03:35:00|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1721878510000|2024-07-25 03:35:10|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|6
1721878530000|2024-07-25 03:35:30|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1721878540000|2024-07-25 03:35:40|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.7|2204.4|7
1721878560000|2024-07-25 03:36:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1721878570000|2024-07-25 03:36:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721878580000|2024-07-25 03:36:20|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|2
1721878590000|2024-07-25 03:36:30|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|1
1721878600000|2024-07-25 03:36:40|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|2
1721878610000|2024-07-25 03:36:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1721878630000|2024-07-25 03:37:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|4
1721878640000|2024-07-25 03:37:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721878650000|2024-07-25 03:37:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|5
1721878660000|2024-07-25 03:37:40|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2204.9|2204.6|1
1721878670000|2024-07-25 03:37:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1721878680000|2024-07-25 03:38:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|4
1721878690000|2024-07-25 03:38:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|1
1721878720000|2024-07-25 03:38:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721878730000|2024-07-25 03:38:50|2205.1|2204.8|2205.2|2204.9|2205.3|2205|2205.1|2204.8|3
1721878740000|2024-07-25 03:39:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1721878750000|2024-07-25 03:39:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1721878760000|2024-07-25 03:39:20|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1721878770000|2024-07-25 03:39:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1721878780000|2024-07-25 03:39:40|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1721878790000|2024-07-25 03:39:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1721878800000|2024-07-25 03:40:00|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|1
1721878810000|2024-07-25 03:40:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.3|2205|5
1721878820000|2024-07-25 03:40:20|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|3
1721878830000|2024-07-25 03:40:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|3
1721878840000|2024-07-25 03:40:40|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|5
1721878850000|2024-07-25 03:40:50|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|0
1721878860000|2024-07-25 03:41:00|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1721878870000|2024-07-25 03:41:10|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1721878880000|2024-07-25 03:41:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1721878890000|2024-07-25 03:41:30|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1721878910000|2024-07-25 03:41:50|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|4
1721878920000|2024-07-25 03:42:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721878930000|2024-07-25 03:42:10|||||||||2
1721878940000|2024-07-25 03:42:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|6
1721878980000|2024-07-25 03:43:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|3
1721878990000|2024-07-25 03:43:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|0
1721879000000|2024-07-25 03:43:20|||||||||1
1721879010000|2024-07-25 03:43:30|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1721879020000|2024-07-25 03:43:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|2
1721879030000|2024-07-25 03:43:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1721879050000|2024-07-25 03:44:10|||||||||1
1721879060000|2024-07-25 03:44:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|1
1721879070000|2024-07-25 03:44:30|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|2
1721879080000|2024-07-25 03:44:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721879100000|2024-07-25 03:45:00|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1721879110000|2024-07-25 03:45:10|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1721879120000|2024-07-25 03:45:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|4
1721879130000|2024-07-25 03:45:30|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.4|2204.1|4
1721879150000|2024-07-25 03:45:50|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1721879160000|2024-07-25 03:46:00|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|0
1721879180000|2024-07-25 03:46:20|2205.1|2204.8|2205.2|2204.9|2205.3|2205|2205.1|2204.8|4
1721879190000|2024-07-25 03:46:30|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|4
1721879210000|2024-07-25 03:46:50|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|9
1721879230000|2024-07-25 03:47:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721879260000|2024-07-25 03:47:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1721879270000|2024-07-25 03:47:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1721879280000|2024-07-25 03:48:00|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1721879290000|2024-07-25 03:48:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721879300000|2024-07-25 03:48:20|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.1|2204.8|8
1721879310000|2024-07-25 03:48:30|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|2
1721879320000|2024-07-25 03:48:40|2205.2|2204.9|2205.4|2205.1|2205.6|2205.3|2205.2|2204.9|7
1721879330000|2024-07-25 03:48:50|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|3
1721879340000|2024-07-25 03:49:00|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|1
1721879350000|2024-07-25 03:49:10|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|4
1721879360000|2024-07-25 03:49:20|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1721879370000|2024-07-25 03:49:30|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|3
1721879380000|2024-07-25 03:49:40|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1721879400000|2024-07-25 03:50:00|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1721879430000|2024-07-25 03:50:30|2205|2204.7|2205.2|2204.9|2205.2|2204.9|2205|2204.7|1
1721879440000|2024-07-25 03:50:40|2205.3|2205|2205.3|2205|2205.4|2205.1|2205.3|2205|0
1721879450000|2024-07-25 03:50:50|2205.4|2205.1|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|1
1721879460000|2024-07-25 03:51:00|||||||||1
1721879480000|2024-07-25 03:51:20|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1721879490000|2024-07-25 03:51:30|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|0
1721879500000|2024-07-25 03:51:40|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|1
1721879510000|2024-07-25 03:51:50|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|1
1721879520000|2024-07-25 03:52:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1721879530000|2024-07-25 03:52:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|0
1721879560000|2024-07-25 03:52:40|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.8|2204.5|11
1721879570000|2024-07-25 03:52:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|6
1721879580000|2024-07-25 03:53:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721879590000|2024-07-25 03:53:10|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|3
1721879600000|2024-07-25 03:53:20|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|5
1721879610000|2024-07-25 03:53:30|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1721879630000|2024-07-25 03:53:50|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|1
1721879640000|2024-07-25 03:54:00|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1721879650000|2024-07-25 03:54:10|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|0
1721879660000|2024-07-25 03:54:20|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1721879670000|2024-07-25 03:54:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|4
1721879680000|2024-07-25 03:54:40|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|4
1721879690000|2024-07-25 03:54:50|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1721879700000|2024-07-25 03:55:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1721879710000|2024-07-25 03:55:10|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|3
1721879720000|2024-07-25 03:55:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1721879730000|2024-07-25 03:55:30|2204.4|2204.1|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|2
1721879740000|2024-07-25 03:55:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721879760000|2024-07-25 03:56:00|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|1
1721879770000|2024-07-25 03:56:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721879780000|2024-07-25 03:56:20|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721879800000|2024-07-25 03:56:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1721879810000|2024-07-25 03:56:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1721879820000|2024-07-25 03:57:00|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1721879840000|2024-07-25 03:57:20|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|3
1721879870000|2024-07-25 03:57:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1721879880000|2024-07-25 03:58:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721879890000|2024-07-25 03:58:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721879900000|2024-07-25 03:58:20|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|1
1721879940000|2024-07-25 03:59:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|3
1721879950000|2024-07-25 03:59:10|||||||||1
1721879960000|2024-07-25 03:59:20|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|5
1721879980000|2024-07-25 03:59:40|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|2
1721879990000|2024-07-25 03:59:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|5
1721880000000|2024-07-25 04:00:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721880010000|2024-07-25 04:00:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721880030000|2024-07-25 04:00:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1721880040000|2024-07-25 04:00:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1721880080000|2024-07-25 04:01:20|2204.7|2204.4|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|4
1721880110000|2024-07-25 04:01:50|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1721880120000|2024-07-25 04:02:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721880140000|2024-07-25 04:02:20|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2
1721880190000|2024-07-25 04:03:10|2204.5|2204.2|2204.2|2203.9|2204.5|2204.2|2204.2|2203.9|10
1721880200000|2024-07-25 04:03:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|3
1721880220000|2024-07-25 04:03:40|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.8|2203.5|6
1721880230000|2024-07-25 04:03:50|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2204|2203.7|1
1721880250000|2024-07-25 04:04:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721880260000|2024-07-25 04:04:20|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1721880270000|2024-07-25 04:04:30|2204.3|2204|2204.5|2204.2|2204.6|2204.3|2204.3|2204|4
1721880280000|2024-07-25 04:04:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721880300000|2024-07-25 04:05:00|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1721880320000|2024-07-25 04:05:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721880330000|2024-07-25 04:05:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721880340000|2024-07-25 04:05:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721880350000|2024-07-25 04:05:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721880370000|2024-07-25 04:06:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721880380000|2024-07-25 04:06:20|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1721880410000|2024-07-25 04:06:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|3
1721880420000|2024-07-25 04:07:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721880460000|2024-07-25 04:07:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1721880470000|2024-07-25 04:07:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2
1721880480000|2024-07-25 04:08:00|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|2
1721880490000|2024-07-25 04:08:10|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|5
1721880500000|2024-07-25 04:08:20|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1721880530000|2024-07-25 04:08:50|||||||||3
1721880540000|2024-07-25 04:09:00|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1721880550000|2024-07-25 04:09:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721880560000|2024-07-25 04:09:20|||||||||1
1721880570000|2024-07-25 04:09:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1721880580000|2024-07-25 04:09:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1721880590000|2024-07-25 04:09:50|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|4
1721880600000|2024-07-25 04:10:00|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|1
1721880620000|2024-07-25 04:10:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721880630000|2024-07-25 04:10:30|2204.5|2204.2|2204.7|2204.4|2204.7|2204.4|2204.4|2204.1|17
1721880640000|2024-07-25 04:10:40|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1721880650000|2024-07-25 04:10:50|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721880670000|2024-07-25 04:11:10|2204.9|2204.6|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|5
1721880730000|2024-07-25 04:12:10|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|1
1721880750000|2024-07-25 04:12:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721880770000|2024-07-25 04:12:50|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|0
1721880780000|2024-07-25 04:13:00|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1721880790000|2024-07-25 04:13:10|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|3
1721880820000|2024-07-25 04:13:40|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|0
1721880830000|2024-07-25 04:13:50|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|0
1721880840000|2024-07-25 04:14:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1721880850000|2024-07-25 04:14:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|3
1721880860000|2024-07-25 04:14:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721880870000|2024-07-25 04:14:30|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721880880000|2024-07-25 04:14:40|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721880890000|2024-07-25 04:14:50|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|0
1721880900000|2024-07-25 04:15:00|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|7
1721880910000|2024-07-25 04:15:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721880920000|2024-07-25 04:15:20|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|0
1721880930000|2024-07-25 04:15:30|||||||||1
1721880940000|2024-07-25 04:15:40|||||||||1
1721880960000|2024-07-25 04:16:00|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|0
1721880970000|2024-07-25 04:16:10|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1721880980000|2024-07-25 04:16:20|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|8
1721881010000|2024-07-25 04:16:50|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|2
1721881030000|2024-07-25 04:17:10|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|2
1721881050000|2024-07-25 04:17:30|||||||||1
1721881070000|2024-07-25 04:17:50|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721881080000|2024-07-25 04:18:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2
1721881090000|2024-07-25 04:18:10|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|0
1721881100000|2024-07-25 04:18:20|2204|2203.7|2203.7|2203.4|2204|2203.7|2203.7|2203.4|9
1721881110000|2024-07-25 04:18:30|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|8
1721881120000|2024-07-25 04:18:40|||||||||2
1721881190000|2024-07-25 04:19:50|||||||||1
1721881200000|2024-07-25 04:20:00|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|0
1721881210000|2024-07-25 04:20:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|0
1721881220000|2024-07-25 04:20:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721881230000|2024-07-25 04:20:30|||||||||2
1721881280000|2024-07-25 04:21:20|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|4
1721881290000|2024-07-25 04:21:30|2203.8|2203.5|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|1
1721881300000|2024-07-25 04:21:40|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1721881310000|2024-07-25 04:21:50|||||||||1
1721881320000|2024-07-25 04:22:00|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|4
1721881330000|2024-07-25 04:22:10|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|3
1721881340000|2024-07-25 04:22:20|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721881350000|2024-07-25 04:22:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|1
1721881360000|2024-07-25 04:22:40|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|1
1721881370000|2024-07-25 04:22:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|0
1721881390000|2024-07-25 04:23:10|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|0
1721881450000|2024-07-25 04:24:10|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|2
1721881460000|2024-07-25 04:24:20|||||||||1
1721881470000|2024-07-25 04:24:30|||||||||1
1721881480000|2024-07-25 04:24:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|5
1721881490000|2024-07-25 04:24:50|2203.6|2203.3|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|4
1721881520000|2024-07-25 04:25:20|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|1
1721881560000|2024-07-25 04:26:00|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|4
1721881570000|2024-07-25 04:26:10|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|2
1721881580000|2024-07-25 04:26:20|||||||||1
1721881610000|2024-07-25 04:26:50|||||||||2
1721881620000|2024-07-25 04:27:00|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2
1721881660000|2024-07-25 04:27:40|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2
1721881730000|2024-07-25 04:28:50|2203.6|2203.3|2203.9|2203.6|2203.9|2203.6|2203.6|2203.3|16
1721881750000|2024-07-25 04:29:10|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2204|2203.7|5
1721881760000|2024-07-25 04:29:20|2204.1|2203.8|2204.3|2204|2204.3|2204|2204.1|2203.8|4
1721881770000|2024-07-25 04:29:30|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|3
1721881800000|2024-07-25 04:30:00|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|1
1721881810000|2024-07-25 04:30:10|2204.4|2204.1|2205.1|2204.8|2205.1|2204.8|2204.1|2203.8|27
1721881820000|2024-07-25 04:30:20|2205|2204.7|2204.9|2204.6|2205.4|2205.1|2204.9|2204.6|47
1721881830000|2024-07-25 04:30:30|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|6
1721881840000|2024-07-25 04:30:40|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|1
1721881850000|2024-07-25 04:30:50|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|1
1721881860000|2024-07-25 04:31:00|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1721881870000|2024-07-25 04:31:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721881880000|2024-07-25 04:31:20|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721881890000|2024-07-25 04:31:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|0
1721881920000|2024-07-25 04:32:00|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|1
1721881930000|2024-07-25 04:32:10|||||||||1
1721881940000|2024-07-25 04:32:20|2203.9|2203.6|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|4
1721881950000|2024-07-25 04:32:30|||||||||1
1721881970000|2024-07-25 04:32:50|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.6|2203.3|0
1721881980000|2024-07-25 04:33:00|2203.5|2203.2|2203.7|2203.4|2203.7|2203.4|2203.3|2203|3
1721881990000|2024-07-25 04:33:10|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|0
1721882000000|2024-07-25 04:33:20|2204|2203.7|2203.9|2203.6|2204|2203.7|2203.9|2203.6|0
1721882010000|2024-07-25 04:33:30|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|0
1721882020000|2024-07-25 04:33:40|2204.1|2203.8|2204.2|2203.9|2204.2|2203.9|2204.1|2203.8|1
1721882030000|2024-07-25 04:33:50|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|5
1721882040000|2024-07-25 04:34:00|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.4|2204.1|1
1721882050000|2024-07-25 04:34:10|||||||||1
1721882060000|2024-07-25 04:34:20|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.6|2204.3|3
1721882070000|2024-07-25 04:34:30|2205|2204.7|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|9
1721882080000|2024-07-25 04:34:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721882090000|2024-07-25 04:34:50|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721882120000|2024-07-25 04:35:20|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1721882130000|2024-07-25 04:35:30|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|1
1721882140000|2024-07-25 04:35:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|6
1721882150000|2024-07-25 04:35:50|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1721882160000|2024-07-25 04:36:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|1
1721882170000|2024-07-25 04:36:10|2205.3|2205|2205.3|2205|2205.4|2205.1|2205.2|2204.9|0
1721882180000|2024-07-25 04:36:20|2205.2|2204.9|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|0
1721882190000|2024-07-25 04:36:30|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|4
1721882200000|2024-07-25 04:36:40|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|8
1721882210000|2024-07-25 04:36:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|4
1721882230000|2024-07-25 04:37:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1721882240000|2024-07-25 04:37:20|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|1
1721882280000|2024-07-25 04:38:00|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|6
1721882290000|2024-07-25 04:38:10|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|4
1721882300000|2024-07-25 04:38:20|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|0
1721882310000|2024-07-25 04:38:30|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721882320000|2024-07-25 04:38:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721882340000|2024-07-25 04:39:00|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1721882360000|2024-07-25 04:39:20|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1721882390000|2024-07-25 04:39:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|0
1721882400000|2024-07-25 04:40:00|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|0
1721882420000|2024-07-25 04:40:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1721882430000|2024-07-25 04:40:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721882440000|2024-07-25 04:40:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721882450000|2024-07-25 04:40:50|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|1
1721882460000|2024-07-25 04:41:00|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721882470000|2024-07-25 04:41:10|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1721882480000|2024-07-25 04:41:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721882490000|2024-07-25 04:41:30|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|2
1721882500000|2024-07-25 04:41:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|4
1721882520000|2024-07-25 04:42:00|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.6|2204.3|1
1721882540000|2024-07-25 04:42:20|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|0
1721882550000|2024-07-25 04:42:30|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1721882570000|2024-07-25 04:42:50|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1721882600000|2024-07-25 04:43:20|2204.7|2204.4|2204.5|2204.2|2204.7|2204.4|2204.5|2204.2|1
1721882610000|2024-07-25 04:43:30|2204.6|2204.3|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1721882620000|2024-07-25 04:43:40|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|1
1721882630000|2024-07-25 04:43:50|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1721882640000|2024-07-25 04:44:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|1
1721882650000|2024-07-25 04:44:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721882660000|2024-07-25 04:44:20|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1721882670000|2024-07-25 04:44:30|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|0
1721882690000|2024-07-25 04:44:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721882710000|2024-07-25 04:45:10|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1721882720000|2024-07-25 04:45:20|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1721882730000|2024-07-25 04:45:30|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|0
1721882740000|2024-07-25 04:45:40|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|1
1721882750000|2024-07-25 04:45:50|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|3
1721882760000|2024-07-25 04:46:00|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|3
1721882770000|2024-07-25 04:46:10|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|1
1721882790000|2024-07-25 04:46:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|1
1721882810000|2024-07-25 04:46:50|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|1
1721882820000|2024-07-25 04:47:00|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1721882850000|2024-07-25 04:47:30|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1721882860000|2024-07-25 04:47:40|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1721882880000|2024-07-25 04:48:00|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1721882890000|2024-07-25 04:48:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721882930000|2024-07-25 04:48:50|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|3
1721882940000|2024-07-25 04:49:00|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|3
1721882950000|2024-07-25 04:49:10|2205|2204.7|2205|2204.7|2205|2204.7|2204.9|2204.6|1
1721882960000|2024-07-25 04:49:20|||||||||1
1721882970000|2024-07-25 04:49:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721882980000|2024-07-25 04:49:40|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|3
1721882990000|2024-07-25 04:49:50|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|5
1721883000000|2024-07-25 04:50:00|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1721883030000|2024-07-25 04:50:30|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1721883040000|2024-07-25 04:50:40|2204.7|2204.4|2204.6|2204.3|2204.8|2204.5|2204.5|2204.2|2
1721883050000|2024-07-25 04:50:50|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|0
1721883060000|2024-07-25 04:51:00|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|0
1721883090000|2024-07-25 04:51:30|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|1
1721883100000|2024-07-25 04:51:40|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|1
1721883110000|2024-07-25 04:51:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721883130000|2024-07-25 04:52:10|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|0
1721883150000|2024-07-25 04:52:30|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|1
1721883160000|2024-07-25 04:52:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721883180000|2024-07-25 04:53:00|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1721883190000|2024-07-25 04:53:10|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|0
1721883200000|2024-07-25 04:53:20|2205|2204.7|2205.1|2204.8|2205.1|2204.8|2205|2204.7|0
1721883220000|2024-07-25 04:53:40|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1721883230000|2024-07-25 04:53:50|2205.4|2205.1|2205.5|2205.2|2205.5|2205.2|2205.4|2205.1|0
1721883250000|2024-07-25 04:54:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1721883270000|2024-07-25 04:54:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721883290000|2024-07-25 04:54:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1721883310000|2024-07-25 04:55:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|1
1721883370000|2024-07-25 04:56:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1721883390000|2024-07-25 04:56:30|||||||||1
1721883410000|2024-07-25 04:56:50|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|1
1721883430000|2024-07-25 04:57:10|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721883440000|2024-07-25 04:57:20|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|2
1721883450000|2024-07-25 04:57:30|||||||||2
1721883470000|2024-07-25 04:57:50|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2
1721883500000|2024-07-25 04:58:20|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1721883520000|2024-07-25 04:58:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|0
1721883540000|2024-07-25 04:59:00|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1721883550000|2024-07-25 04:59:10|2205.2|2204.9|2205.3|2205|2205.3|2205|2205.2|2204.9|0
1721883580000|2024-07-25 04:59:40|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1721883590000|2024-07-25 04:59:50|2205.3|2205|2205.3|2205|2205.3|2205|2205.3|2205|0
1721883600000|2024-07-25 05:00:00|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|2
1721883610000|2024-07-25 05:00:10|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2
1721883620000|2024-07-25 05:00:20|2205.3|2205|2205.2|2204.9|2205.3|2205|2205.2|2204.9|0
1721883630000|2024-07-25 05:00:30|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|2
1721883670000|2024-07-25 05:01:10|2205|2204.7|2205.1|2204.8|2205.2|2204.9|2205|2204.7|4
1721883680000|2024-07-25 05:01:20|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|1
1721883710000|2024-07-25 05:01:50|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|0
1721883730000|2024-07-25 05:02:10|2204.8|2204.5|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|0
1721883750000|2024-07-25 05:02:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1721883760000|2024-07-25 05:02:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721883770000|2024-07-25 05:02:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1721883780000|2024-07-25 05:03:00|2205.3|2205|2205.6|2205.3|2205.6|2205.3|2205.3|2205|1
1721883790000|2024-07-25 05:03:10|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1721883800000|2024-07-25 05:03:20|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|1
1721883810000|2024-07-25 05:03:30|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721883820000|2024-07-25 05:03:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|1
1721883830000|2024-07-25 05:03:50|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.3|2205|2
1721883840000|2024-07-25 05:04:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721883850000|2024-07-25 05:04:10|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1721883860000|2024-07-25 05:04:20|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721883870000|2024-07-25 05:04:30|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|1
1721883900000|2024-07-25 05:05:00|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721883910000|2024-07-25 05:05:10|2205.4|2205.1|2205.3|2205|2205.4|2205.1|2205.3|2205|2
1721883930000|2024-07-25 05:05:30|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|0
1721883940000|2024-07-25 05:05:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1721883970000|2024-07-25 05:06:10|2205.2|2204.9|2205.6|2205.3|2205.6|2205.3|2205.2|2204.9|1
1721883980000|2024-07-25 05:06:20|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1721883990000|2024-07-25 05:06:30|2205.8|2205.5|2206.1|2205.8|2206.1|2205.8|2205.8|2205.5|7
1721884000000|2024-07-25 05:06:40|||||||||5
1721884010000|2024-07-25 05:06:50|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2
1721884020000|2024-07-25 05:07:00|2206.3|2206|2206.4|2206.1|2206.4|2206.1|2206.3|2206|8
1721884040000|2024-07-25 05:07:20|2206.3|2206|2206.2|2205.9|2206.3|2206|2206.2|2205.9|1
1721884050000|2024-07-25 05:07:30|2206.3|2206|2206.3|2206|2206.3|2206|2206.3|2206|0
1721884060000|2024-07-25 05:07:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721884070000|2024-07-25 05:07:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|4
1721884080000|2024-07-25 05:08:00|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|1
1721884090000|2024-07-25 05:08:10|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721884100000|2024-07-25 05:08:20|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721884120000|2024-07-25 05:08:40|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721884150000|2024-07-25 05:09:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206|2205.7|2
1721884160000|2024-07-25 05:09:20|2206.2|2205.9|2206.1|2205.8|2206.2|2205.9|2206.1|2205.8|0
1721884170000|2024-07-25 05:09:30|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721884190000|2024-07-25 05:09:50|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721884200000|2024-07-25 05:10:00|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|1
1721884210000|2024-07-25 05:10:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|1
1721884220000|2024-07-25 05:10:20|2206|2205.7|2205.8|2205.5|2206|2205.7|2205.8|2205.5|1
1721884230000|2024-07-25 05:10:30|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|0
1721884240000|2024-07-25 05:10:40|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|5
1721884250000|2024-07-25 05:10:50|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|2205.5|2205.2|0
1721884260000|2024-07-25 05:11:00|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1721884270000|2024-07-25 05:11:10|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|0
1721884280000|2024-07-25 05:11:20|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|3
1721884290000|2024-07-25 05:11:30|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|2
1721884300000|2024-07-25 05:11:40|||||||||1
1721884340000|2024-07-25 05:12:20|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|1
1721884390000|2024-07-25 05:13:10|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|1
1721884440000|2024-07-25 05:14:00|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|0
1721884450000|2024-07-25 05:14:10|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1721884460000|2024-07-25 05:14:20|2205.8|2205.5|2205.9|2205.6|2205.9|2205.6|2205.8|2205.5|0
1721884470000|2024-07-25 05:14:30|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721884480000|2024-07-25 05:14:40|2206.1|2205.8|2206|2205.7|2206.1|2205.8|2206|2205.7|0
1721884500000|2024-07-25 05:15:00|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721884530000|2024-07-25 05:15:30|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|3
1721884560000|2024-07-25 05:16:00|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|2206.2|2205.9|0
1721884570000|2024-07-25 05:16:10|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|1
1721884590000|2024-07-25 05:16:30|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|2205.8|2205.5|4
1721884620000|2024-07-25 05:17:00|2205.9|2205.6|2206.1|2205.8|2206.1|2205.8|2205.9|2205.6|1
1721884630000|2024-07-25 05:17:10|2206|2205.7|2206.1|2205.8|2206.1|2205.8|2206|2205.7|0
1721884640000|2024-07-25 05:17:20|2206|2205.7|2206|2205.7|2206.1|2205.8|2205.9|2205.6|1
1721884650000|2024-07-25 05:17:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721884670000|2024-07-25 05:17:50|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721884690000|2024-07-25 05:18:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721884700000|2024-07-25 05:18:20|2206|2205.7|2206|2205.7|2206|2205.7|2206|2205.7|0
1721884720000|2024-07-25 05:18:40|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2205.9|2205.6|2
1721884730000|2024-07-25 05:18:50|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|6
1721884740000|2024-07-25 05:19:00|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|0
1721884750000|2024-07-25 05:19:10|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|0
1721884780000|2024-07-25 05:19:40|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1721884820000|2024-07-25 05:20:20|2205|2204.7|2204.9|2204.6|2205|2204.7|2204.9|2204.6|0
1721884850000|2024-07-25 05:20:50|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.7|2204.4|0
1721884870000|2024-07-25 05:21:10|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|1
1721884880000|2024-07-25 05:21:20|2204.3|2204|2204.7|2204.4|2204.7|2204.4|2204.3|2204|7
1721884890000|2024-07-25 05:21:30|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1721884930000|2024-07-25 05:22:10|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721884970000|2024-07-25 05:22:50|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|3
1721884980000|2024-07-25 05:23:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|2
1721885010000|2024-07-25 05:23:30|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|1
1721885030000|2024-07-25 05:23:50|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.8|2204.5|0
1721885060000|2024-07-25 05:24:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2
1721885080000|2024-07-25 05:24:40|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721885100000|2024-07-25 05:25:00|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|1
1721885110000|2024-07-25 05:25:10|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|0
1721885130000|2024-07-25 05:25:30|2204.4|2204.1|2204.5|2204.2|2204.5|2204.2|2204.3|2204|3
1721885170000|2024-07-25 05:26:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|1
1721885180000|2024-07-25 05:26:20|2204.5|2204.2|2204.4|2204.1|2204.5|2204.2|2204.4|2204.1|0
1721885190000|2024-07-25 05:26:30|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|1
1721885230000|2024-07-25 05:27:10|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721885240000|2024-07-25 05:27:20|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|0
1721885250000|2024-07-25 05:27:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|0
1721885260000|2024-07-25 05:27:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2
1721885280000|2024-07-25 05:28:00|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|2
1721885290000|2024-07-25 05:28:10|||||||||1
1721885300000|2024-07-25 05:28:20|||||||||1
1721885330000|2024-07-25 05:28:50|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|3
1721885340000|2024-07-25 05:29:00|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|0
1721885350000|2024-07-25 05:29:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|2
1721885360000|2024-07-25 05:29:20|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|6
1721885370000|2024-07-25 05:29:30|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.7|2203.4|2
1721885390000|2024-07-25 05:29:50|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1721885400000|2024-07-25 05:30:00|2204|2203.7|2203.7|2203.4|2204.1|2203.8|2203.7|2203.4|1
1721885410000|2024-07-25 05:30:10|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|3
1721885430000|2024-07-25 05:30:30|2203.6|2203.3|2203.7|2203.4|2203.7|2203.4|2203.6|2203.3|2
1721885440000|2024-07-25 05:30:40|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1721885450000|2024-07-25 05:30:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1721885460000|2024-07-25 05:31:00|||||||||1
1721885490000|2024-07-25 05:31:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721885510000|2024-07-25 05:31:50|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1721885520000|2024-07-25 05:32:00|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|3
1721885530000|2024-07-25 05:32:10|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.4|2202.1|42
1721885540000|2024-07-25 05:32:20|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|8
1721885560000|2024-07-25 05:32:40|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1721885570000|2024-07-25 05:32:50|2202.5|2202.2|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|2
1721885580000|2024-07-25 05:33:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1721885590000|2024-07-25 05:33:10|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1721885600000|2024-07-25 05:33:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1721885620000|2024-07-25 05:33:40|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|4
1721885630000|2024-07-25 05:33:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|3
1721885640000|2024-07-25 05:34:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|12
1721885650000|2024-07-25 05:34:10|||||||||4
1721885660000|2024-07-25 05:34:20|2202.2|2201.9|2202.3|2202|2202.3|2202|2202|2201.7|11
1721885680000|2024-07-25 05:34:40|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1721885700000|2024-07-25 05:35:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1721885730000|2024-07-25 05:35:30|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|3
1721885740000|2024-07-25 05:35:40|||||||||1
1721885760000|2024-07-25 05:36:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|3
1721885770000|2024-07-25 05:36:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|0
1721885780000|2024-07-25 05:36:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1721885790000|2024-07-25 05:36:30|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|3
1721885810000|2024-07-25 05:36:50|2202.7|2202.4|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|3
1721885820000|2024-07-25 05:37:00|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1721885830000|2024-07-25 05:37:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|2
1721885850000|2024-07-25 05:37:30|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|14
1721885870000|2024-07-25 05:37:50|2202.8|2202.5|2203.1|2202.8|2203.1|2202.8|2202.8|2202.5|2
1721885880000|2024-07-25 05:38:00|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1721885890000|2024-07-25 05:38:10|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|7
1721885900000|2024-07-25 05:38:20|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|1
1721885910000|2024-07-25 05:38:30|||||||||2
1721885920000|2024-07-25 05:38:40|2203.3|2203|2202.9|2202.6|2203.3|2203|2202.9|2202.6|0
1721885930000|2024-07-25 05:38:50|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|1
1721885940000|2024-07-25 05:39:00|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|1
1721885950000|2024-07-25 05:39:10|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.8|2202.5|1
1721885960000|2024-07-25 05:39:20|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1721885970000|2024-07-25 05:39:30|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|0
1721885980000|2024-07-25 05:39:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1721885990000|2024-07-25 05:39:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721886000000|2024-07-25 05:40:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1721886030000|2024-07-25 05:40:30|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2202.9|2202.6|0
1721886040000|2024-07-25 05:40:40|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203.1|2202.8|0
1721886050000|2024-07-25 05:40:50|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|9
1721886070000|2024-07-25 05:41:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|0
1721886080000|2024-07-25 05:41:20|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|10
1721886090000|2024-07-25 05:41:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1721886110000|2024-07-25 05:41:50|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|25
1721886120000|2024-07-25 05:42:00|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|4
1721886130000|2024-07-25 05:42:10|||||||||1
1721886140000|2024-07-25 05:42:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|0
1721886150000|2024-07-25 05:42:30|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|1
1721886170000|2024-07-25 05:42:50|||||||||1
1721886180000|2024-07-25 05:43:00|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|0
1721886200000|2024-07-25 05:43:20|||||||||1
1721886210000|2024-07-25 05:43:30|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|4
1721886230000|2024-07-25 05:43:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1721886240000|2024-07-25 05:44:00|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.6|2202.3|1
1721886250000|2024-07-25 05:44:10|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|0
1721886260000|2024-07-25 05:44:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1721886270000|2024-07-25 05:44:30|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1721886280000|2024-07-25 05:44:40|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|2
1721886290000|2024-07-25 05:44:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|3
1721886300000|2024-07-25 05:45:00|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|2
1721886310000|2024-07-25 05:45:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|0
1721886320000|2024-07-25 05:45:20|2202.8|2202.5|2202.5|2202.2|2202.8|2202.5|2202.5|2202.2|2
1721886330000|2024-07-25 05:45:30|2202.3|2202|2202.3|2202|2202.4|2202.1|2202.3|2202|0
1721886340000|2024-07-25 05:45:40|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|9
1721886350000|2024-07-25 05:45:50|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1721886360000|2024-07-25 05:46:00|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.1|2201.8|1
1721886370000|2024-07-25 05:46:10|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|1
1721886380000|2024-07-25 05:46:20|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1721886390000|2024-07-25 05:46:30|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|1
1721886400000|2024-07-25 05:46:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1721886410000|2024-07-25 05:46:50|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1721886420000|2024-07-25 05:47:00|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|1
1721886430000|2024-07-25 05:47:10|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2202|2201.7|0
1721886440000|2024-07-25 05:47:20|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|1
1721886460000|2024-07-25 05:47:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1721886470000|2024-07-25 05:47:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|2
1721886490000|2024-07-25 05:48:10|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1721886500000|2024-07-25 05:48:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1721886520000|2024-07-25 05:48:40|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|11
1721886540000|2024-07-25 05:49:00|||||||||1
1721886560000|2024-07-25 05:49:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2
1721886570000|2024-07-25 05:49:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|4
1721886580000|2024-07-25 05:49:40|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|1
1721886590000|2024-07-25 05:49:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1721886600000|2024-07-25 05:50:00|||||||||1
1721886610000|2024-07-25 05:50:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|2
1721886620000|2024-07-25 05:50:20|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|2
1721886640000|2024-07-25 05:50:40|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1721886650000|2024-07-25 05:50:50|||||||||2
1721886690000|2024-07-25 05:51:30|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|16
1721886700000|2024-07-25 05:51:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1721886710000|2024-07-25 05:51:50|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|1
1721886720000|2024-07-25 05:52:00|2202|2201.7|2202|2201.7|2202.2|2201.9|2202|2201.7|1
1721886740000|2024-07-25 05:52:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1721886760000|2024-07-25 05:52:40|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|1
1721886770000|2024-07-25 05:52:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1721886810000|2024-07-25 05:53:30|2202|2201.7|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1721886830000|2024-07-25 05:53:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|3
1721886840000|2024-07-25 05:54:00|||||||||1
1721886850000|2024-07-25 05:54:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1721886870000|2024-07-25 05:54:30|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|1
1721886880000|2024-07-25 05:54:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1721886900000|2024-07-25 05:55:00|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|2
1721886910000|2024-07-25 05:55:10|2202|2201.7|2202|2201.7|2202.1|2201.8|2201.9|2201.6|1
1721886920000|2024-07-25 05:55:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1721886930000|2024-07-25 05:55:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1721886940000|2024-07-25 05:55:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|20
1721886950000|2024-07-25 05:55:50|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|1
1721886960000|2024-07-25 05:56:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|0
1721886980000|2024-07-25 05:56:20|2202.3|2202|2202.1|2201.8|2202.3|2202|2202.1|2201.8|2
1721886990000|2024-07-25 05:56:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1721887000000|2024-07-25 05:56:40|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|1
1721887020000|2024-07-25 05:57:00|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|4
1721887030000|2024-07-25 05:57:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|0
1721887040000|2024-07-25 05:57:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|2
1721887050000|2024-07-25 05:57:30|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1721887060000|2024-07-25 05:57:40|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|0
1721887070000|2024-07-25 05:57:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|0
1721887080000|2024-07-25 05:58:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1721887090000|2024-07-25 05:58:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|1
1721887100000|2024-07-25 05:58:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|0
1721887110000|2024-07-25 05:58:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|0
1721887130000|2024-07-25 05:58:50|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|3
1721887140000|2024-07-25 05:59:00|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|1
1721887160000|2024-07-25 05:59:20|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|1
1721887170000|2024-07-25 05:59:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1721887180000|2024-07-25 05:59:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|3
1721887190000|2024-07-25 05:59:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1721887200000|2024-07-25 06:00:00|2201.8|2201.5|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|6
1721887210000|2024-07-25 06:00:10|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|1
1721887220000|2024-07-25 06:00:20|2201.6|2201.3|2201.3|2201|2201.6|2201.3|2201.2|2200.9|8
1721887230000|2024-07-25 06:00:30|2201.4|2201.1|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|4
1721887240000|2024-07-25 06:00:40|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1721887250000|2024-07-25 06:00:50|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1721887260000|2024-07-25 06:01:00|2201.4|2201.1|2201|2200.7|2201.4|2201.1|2201|2200.7|10
1721887270000|2024-07-25 06:01:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|0
1721887280000|2024-07-25 06:01:20|2201.2|2200.9|2201|2200.7|2201.2|2200.9|2201|2200.7|11
1721887290000|2024-07-25 06:01:30|2201.1|2200.8|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|9
1721887300000|2024-07-25 06:01:40|2200.8|2200.5|2200.3|2200|2200.8|2200.5|2200.1|2199.8|55
1721887310000|2024-07-25 06:01:50|2200.4|2200.1|2200.5|2200.2|2200.6|2200.3|2200.3|2200|8
1721887320000|2024-07-25 06:02:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2199.8|2199.5|30
1721887330000|2024-07-25 06:02:10|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|3
1721887340000|2024-07-25 06:02:20|2200.4|2200.1|2199.7|2199.4|2200.4|2200.1|2199.7|2199.4|20
1721887350000|2024-07-25 06:02:30|2199.8|2199.5|2199|2198.7|2199.8|2199.5|2198.6|2198.3|288
1721887360000|2024-07-25 06:02:40|2199.1|2198.8|2199.1|2198.8|2199.3|2199|2198.9|2198.6|19
1721887370000|2024-07-25 06:02:50|2199|2198.7|2199|2198.7|2199.1|2198.8|2199|2198.7|8
1721887380000|2024-07-25 06:03:00|2199.1|2198.8|2199.6|2199.3|2199.8|2199.5|2199.1|2198.8|12
1721887390000|2024-07-25 06:03:10|2199.7|2199.4|2200.1|2199.8|2200.1|2199.8|2199.6|2199.3|20
1721887400000|2024-07-25 06:03:20|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200|2199.7|10
1721887410000|2024-07-25 06:03:30|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|27
1721887420000|2024-07-25 06:03:40|2200|2199.7|2200.4|2200.1|2200.4|2200.1|2199.9|2199.6|6
1721887430000|2024-07-25 06:03:50|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|3
1721887440000|2024-07-25 06:04:00|2200.7|2200.4|2200.3|2200|2200.8|2200.5|2200.2|2199.9|14
1721887450000|2024-07-25 06:04:10|2200.2|2199.9|2200.3|2200|2200.3|2200|2200|2199.7|6
1721887460000|2024-07-25 06:04:20|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|1
1721887470000|2024-07-25 06:04:30|2200|2199.7|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|1
1721887480000|2024-07-25 06:04:40|2199.8|2199.5|2199.9|2199.6|2199.9|2199.6|2199.7|2199.4|7
1721887490000|2024-07-25 06:04:50|2200|2199.7|2199.5|2199.2|2200.1|2199.8|2199.5|2199.2|14
1721887500000|2024-07-25 06:05:00|2199.4|2199.1|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|9
1721887510000|2024-07-25 06:05:10|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.3|2199|14
1721887520000|2024-07-25 06:05:20|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1721887530000|2024-07-25 06:05:30|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199|2198.7|11
1721887540000|2024-07-25 06:05:40|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|6
1721887550000|2024-07-25 06:05:50|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2199|2198.7|3
1721887560000|2024-07-25 06:06:00|2199.1|2198.8|2199.6|2199.3|2199.6|2199.3|2199.1|2198.8|6
1721887570000|2024-07-25 06:06:10|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|3
1721887580000|2024-07-25 06:06:20|2199.3|2199|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|2
1721887590000|2024-07-25 06:06:30|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|1
1721887600000|2024-07-25 06:06:40|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|2
1721887610000|2024-07-25 06:06:50|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|10
1721887620000|2024-07-25 06:07:00|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|1
1721887630000|2024-07-25 06:07:10|2198.9|2198.6|2199.3|2199|2199.3|2199|2198.9|2198.6|7
1721887640000|2024-07-25 06:07:20|2199.2|2198.9|2199|2198.7|2199.3|2199|2198.9|2198.6|19
1721887650000|2024-07-25 06:07:30|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.8|2198.5|4
1721887660000|2024-07-25 06:07:40|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|29
1721887670000|2024-07-25 06:07:50|2199|2198.7|2199.8|2199.5|2199.8|2199.5|2199|2198.7|18
1721887680000|2024-07-25 06:08:00|2199.9|2199.6|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|2
1721887690000|2024-07-25 06:08:10|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|1
1721887700000|2024-07-25 06:08:20|2199.5|2199.2|2199.3|2199|2199.6|2199.3|2199.1|2198.8|8
1721887710000|2024-07-25 06:08:30|2199.2|2198.9|2199.3|2199|2199.5|2199.2|2198.8|2198.5|31
1721887720000|2024-07-25 06:08:40|2199.2|2198.9|2199.5|2199.2|2199.7|2199.4|2199.2|2198.9|2
1721887730000|2024-07-25 06:08:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|0
1721887740000|2024-07-25 06:09:00|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|10
1721887750000|2024-07-25 06:09:10|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.4|2199.1|11
1721887760000|2024-07-25 06:09:20|2199.5|2199.2|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|4
1721887770000|2024-07-25 06:09:30|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.6|2199.3|4
1721887780000|2024-07-25 06:09:40|2199.9|2199.6|2199.4|2199.1|2199.9|2199.6|2199.4|2199.1|24
1721887790000|2024-07-25 06:09:50|2199.5|2199.2|2199.4|2199.1|2199.6|2199.3|2199.3|2199|6
1721887800000|2024-07-25 06:10:00|2199.5|2199.2|2198.1|2197.8|2199.6|2199.3|2197.8|2197.5|166
1721887810000|2024-07-25 06:10:10|2198|2197.7|2198.3|2198|2198.4|2198.1|2198|2197.7|9
1721887820000|2024-07-25 06:10:20|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2198.2|2197.9|6
1721887830000|2024-07-25 06:10:30|2198.1|2197.8|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|6
1721887840000|2024-07-25 06:10:40|2197.8|2197.5|2198|2197.7|2198.1|2197.8|2197.6|2197.3|19
1721887850000|2024-07-25 06:10:50|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.9|2197.6|11
1721887860000|2024-07-25 06:11:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|42
1721887870000|2024-07-25 06:11:10|2198.1|2197.8|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|21
1721887880000|2024-07-25 06:11:20|2198|2197.7|2198.6|2198.3|2198.7|2198.4|2198|2197.7|40
1721887890000|2024-07-25 06:11:30|2198.5|2198.2|2197.7|2197.4|2198.5|2198.2|2197.7|2197.4|20
1721887900000|2024-07-25 06:11:40|2197.6|2197.3|2197.4|2197.1|2197.7|2197.4|2197.3|2197|26
1721887910000|2024-07-25 06:11:50|2197.5|2197.2|2197.3|2197|2197.6|2197.3|2197.3|2197|1
1721887920000|2024-07-25 06:12:00|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|22
1721887930000|2024-07-25 06:12:10|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.5|2197.2|14
1721887940000|2024-07-25 06:12:20|2197.7|2197.4|2197.1|2196.8|2197.7|2197.4|2196.7|2196.4|35
1721887950000|2024-07-25 06:12:30|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2197|2196.7|3
1721887960000|2024-07-25 06:12:40|2197.1|2196.8|2197.1|2196.8|2197.1|2196.8|2197|2196.7|10
1721887970000|2024-07-25 06:12:50|2197|2196.7|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|8
1721887980000|2024-07-25 06:13:00|2196.8|2196.5|2196.4|2196.1|2196.8|2196.5|2196.4|2196.1|17
1721887990000|2024-07-25 06:13:10|2196.5|2196.2|2196.8|2196.5|2196.9|2196.6|2196.5|2196.2|3
1721888000000|2024-07-25 06:13:20|2196.9|2196.6|2196.6|2196.3|2197.2|2196.9|2196.6|2196.3|10
1721888010000|2024-07-25 06:13:30|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|0
1721888020000|2024-07-25 06:13:40|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.6|2196.3|1
1721888030000|2024-07-25 06:13:50|2196.5|2196.2|2196.6|2196.3|2196.7|2196.4|2196.5|2196.2|0
1721888040000|2024-07-25 06:14:00|2196.7|2196.4|2196.5|2196.2|2196.8|2196.5|2196.5|2196.2|7
1721888050000|2024-07-25 06:14:10|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|3
1721888060000|2024-07-25 06:14:20|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|0
1721888070000|2024-07-25 06:14:30|2196.3|2196|2195.9|2195.6|2196.3|2196|2195.8|2195.5|36
1721888080000|2024-07-25 06:14:40|2196|2195.7|2196.2|2195.9|2196.2|2195.9|2196|2195.7|3
1721888090000|2024-07-25 06:14:50|2195.3|2195|2195.2|2194.9|2195.3|2195|2195|2194.7|83
1721888100000|2024-07-25 06:15:00|2195|2194.7|2195.6|2195.3|2195.6|2195.3|2195|2194.7|20
1721888110000|2024-07-25 06:15:10|2195.7|2195.4|2195.5|2195.2|2195.8|2195.5|2195.3|2195|34
1721888120000|2024-07-25 06:15:20|2195.6|2195.3|2195.8|2195.5|2195.8|2195.5|2195.6|2195.3|3
1721888130000|2024-07-25 06:15:30|2195.9|2195.6|2196.7|2196.4|2196.8|2196.5|2195.9|2195.6|11
1721888140000|2024-07-25 06:15:40|2196.8|2196.5|2197.4|2197.1|2197.4|2197.1|2196.8|2196.5|10
1721888150000|2024-07-25 06:15:50|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|6
1721888160000|2024-07-25 06:16:00|2197.9|2197.6|2198|2197.7|2198.3|2198|2197.9|2197.6|8
1721888170000|2024-07-25 06:16:10|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.6|2197.3|9
1721888180000|2024-07-25 06:16:20|2197.5|2197.2|2197.3|2197|2197.5|2197.2|2197.1|2196.8|8
1721888190000|2024-07-25 06:16:30|2197.4|2197.1|2197|2196.7|2197.5|2197.2|2197|2196.7|10
1721888200000|2024-07-25 06:16:40|2197.2|2196.9|2196.7|2196.4|2197.3|2197|2196.7|2196.4|8
1721888210000|2024-07-25 06:16:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.7|2196.4|3
1721888220000|2024-07-25 06:17:00|2196.9|2196.6|2197|2196.7|2197.1|2196.8|2196.8|2196.5|4
1721888230000|2024-07-25 06:17:10|2196.8|2196.5|2196.2|2195.9|2196.9|2196.6|2196.2|2195.9|7
1721888240000|2024-07-25 06:17:20|2196.3|2196|2196.8|2196.5|2196.8|2196.5|2196.3|2196|3
1721888250000|2024-07-25 06:17:30|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|5
1721888260000|2024-07-25 06:17:40|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.3|2196|2
1721888270000|2024-07-25 06:17:50|2196.2|2195.9|2196.2|2195.9|2196.3|2196|2196.2|2195.9|3
1721888280000|2024-07-25 06:18:00|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|7
1721888290000|2024-07-25 06:18:10|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196.5|2196.2|2
1721888300000|2024-07-25 06:18:20|2196.7|2196.4|2196.5|2196.2|2196.7|2196.4|2196.3|2196|3
1721888310000|2024-07-25 06:18:30|2196.4|2196.1|2196.7|2196.4|2196.8|2196.5|2196.4|2196.1|4
1721888320000|2024-07-25 06:18:40|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.4|2196.1|0
1721888330000|2024-07-25 06:18:50|2196.4|2196.1|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|5
1721888340000|2024-07-25 06:19:00|2196.7|2196.4|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|2
1721888350000|2024-07-25 06:19:10|2197|2196.7|2197.1|2196.8|2197.2|2196.9|2197|2196.7|11
1721888360000|2024-07-25 06:19:20|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|8
1721888370000|2024-07-25 06:19:30|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|2
1721888380000|2024-07-25 06:19:40|2197.5|2197.2|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|4
1721888390000|2024-07-25 06:19:50|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|1
1721888400000|2024-07-25 06:20:00|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.5|2197.2|7
1721888410000|2024-07-25 06:20:10|2197.8|2197.5|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|7
1721888420000|2024-07-25 06:20:20|2198.1|2197.8|2198.3|2198|2198.3|2198|2198.1|2197.8|7
1721888430000|2024-07-25 06:20:30|2198.5|2198.2|2199|2198.7|2199.1|2198.8|2198.5|2198.2|25
1721888440000|2024-07-25 06:20:40|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.8|2198.5|23
1721888450000|2024-07-25 06:20:50|2199|2198.7|2199.2|2198.9|2199.4|2199.1|2199|2198.7|13
1721888460000|2024-07-25 06:21:00|2199.1|2198.8|2199.9|2199.6|2200|2199.7|2199.1|2198.8|23
1721888470000|2024-07-25 06:21:10|2199.8|2199.5|2200.1|2199.8|2200.1|2199.8|2199.8|2199.5|7
1721888480000|2024-07-25 06:21:20|2200.3|2200|2200|2199.7|2200.4|2200.1|2200|2199.7|8
1721888490000|2024-07-25 06:21:30|2199.9|2199.6|2199.5|2199.2|2200|2199.7|2199.5|2199.2|1
1721888500000|2024-07-25 06:21:40|2199.6|2199.3|2201.5|2201.2|2201.7|2201.4|2199.5|2199.2|184
1721888510000|2024-07-25 06:21:50|2201.6|2201.3|2201.9|2201.6|2202.2|2201.9|2201.6|2201.3|12
1721888520000|2024-07-25 06:22:00|2202|2201.7|2201.1|2200.8|2202|2201.7|2201.1|2200.8|13
1721888530000|2024-07-25 06:22:10|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|8
1721888540000|2024-07-25 06:22:20|2201.6|2201.3|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|29
1721888550000|2024-07-25 06:22:30|2202|2201.7|2202.4|2202.1|2202.6|2202.3|2202|2201.7|18
1721888560000|2024-07-25 06:22:40|2202.3|2202|2202.3|2202|2202.5|2202.2|2202|2201.7|16
1721888570000|2024-07-25 06:22:50|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.3|2202|3
1721888580000|2024-07-25 06:23:00|2202.6|2202.3|2202|2201.7|2202.6|2202.3|2202|2201.7|5
1721888590000|2024-07-25 06:23:10|2202.1|2201.8|2201.3|2201|2202.1|2201.8|2201.3|2201|17
1721888600000|2024-07-25 06:23:20|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|7
1721888610000|2024-07-25 06:23:30|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721888620000|2024-07-25 06:23:40|2201.1|2200.8|2201.3|2201|2201.4|2201.1|2201.1|2200.8|7
1721888630000|2024-07-25 06:23:50|2201.1|2200.8|2201.4|2201.1|2201.4|2201.1|2201.1|2200.8|2
1721888640000|2024-07-25 06:24:00|2201.5|2201.2|2201.3|2201|2201.6|2201.3|2201.1|2200.8|5
1721888650000|2024-07-25 06:24:10|2201.4|2201.1|2201.2|2200.9|2201.5|2201.2|2201.2|2200.9|3
1721888660000|2024-07-25 06:24:20|2201.1|2200.8|2200.7|2200.4|2201.1|2200.8|2200.7|2200.4|4
1721888670000|2024-07-25 06:24:30|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|1
1721888680000|2024-07-25 06:24:40|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.4|2200.1|1
1721888690000|2024-07-25 06:24:50|2200.6|2200.3|2200.5|2200.2|2200.6|2200.3|2200.5|2200.2|2
1721888700000|2024-07-25 06:25:00|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|1
1721888710000|2024-07-25 06:25:10|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|2
1721888720000|2024-07-25 06:25:20|2200.9|2200.6|2201.1|2200.8|2201.3|2201|2200.9|2200.6|3
1721888730000|2024-07-25 06:25:30|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201|2200.7|2
1721888740000|2024-07-25 06:25:40|2201.3|2201|2201|2200.7|2201.4|2201.1|2201|2200.7|4
1721888750000|2024-07-25 06:25:50|2200.9|2200.6|2201.2|2200.9|2201.3|2201|2200.7|2200.4|7
1721888760000|2024-07-25 06:26:00|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|40
1721888770000|2024-07-25 06:26:10|2200.8|2200.5|2201|2200.7|2201|2200.7|2200.7|2200.4|4
1721888780000|2024-07-25 06:26:20|2200.9|2200.6|2201.4|2201.1|2201.4|2201.1|2200.9|2200.6|9
1721888790000|2024-07-25 06:26:30|2201.5|2201.2|2201.5|2201.2|2201.7|2201.4|2201.3|2201|6
1721888800000|2024-07-25 06:26:40|2201.3|2201|2201.5|2201.2|2201.7|2201.4|2201.3|2201|1
1721888810000|2024-07-25 06:26:50|2201.3|2201|2201.4|2201.1|2201.6|2201.3|2201.3|2201|2
1721888820000|2024-07-25 06:27:00|2201.3|2201|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|6
1721888830000|2024-07-25 06:27:10|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|3
1721888840000|2024-07-25 06:27:20|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|0
1721888850000|2024-07-25 06:27:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|0
1721888860000|2024-07-25 06:27:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|1
1721888870000|2024-07-25 06:27:50|2201|2200.7|2201.3|2201|2201.3|2201|2200.8|2200.5|12
1721888880000|2024-07-25 06:28:00|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|0
1721888890000|2024-07-25 06:28:10|2201.5|2201.2|2201.8|2201.5|2201.9|2201.6|2201.5|2201.2|17
1721888900000|2024-07-25 06:28:20|2201.9|2201.6|2202.2|2201.9|2202.2|2201.9|2201.9|2201.6|3
1721888910000|2024-07-25 06:28:30|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202|2201.7|2
1721888920000|2024-07-25 06:28:40|2202.1|2201.8|2201.5|2201.2|2202.1|2201.8|2201.5|2201.2|3
1721888930000|2024-07-25 06:28:50|2201.3|2201|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1721888940000|2024-07-25 06:29:00|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|3
1721888950000|2024-07-25 06:29:10|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|2
1721888960000|2024-07-25 06:29:20|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|0
1721888970000|2024-07-25 06:29:30|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|1
1721888980000|2024-07-25 06:29:40|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.6|2201.3|1
1721888990000|2024-07-25 06:29:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1721889000000|2024-07-25 06:30:00|2201.4|2201.1|2201.5|2201.2|2202|2201.7|2201.4|2201.1|3
1721889010000|2024-07-25 06:30:10|2201.6|2201.3|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1721889020000|2024-07-25 06:30:20|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|0
1721889030000|2024-07-25 06:30:30|2202|2201.7|2201.6|2201.3|2202|2201.7|2201.5|2201.2|8
1721889040000|2024-07-25 06:30:40|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|4
1721889050000|2024-07-25 06:30:50|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|0
1721889060000|2024-07-25 06:31:00|2201.8|2201.5|2202|2201.7|2202.1|2201.8|2201.8|2201.5|1
1721889070000|2024-07-25 06:31:10|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|0
1721889080000|2024-07-25 06:31:20|2202.1|2201.8|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1721889100000|2024-07-25 06:31:40|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|3
1721889110000|2024-07-25 06:31:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.6|2201.3|0
1721889120000|2024-07-25 06:32:00|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|4
1721889130000|2024-07-25 06:32:10|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|8
1721889140000|2024-07-25 06:32:20|2201.9|2201.6|2201.5|2201.2|2201.9|2201.6|2201.4|2201.1|8
1721889150000|2024-07-25 06:32:30|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|2
1721889160000|2024-07-25 06:32:40|2201.5|2201.2|2201.3|2201|2201.6|2201.3|2201.3|2201|4
1721889170000|2024-07-25 06:32:50|2201.4|2201.1|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|1
1721889180000|2024-07-25 06:33:00|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|1
1721889190000|2024-07-25 06:33:10|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|4
1721889200000|2024-07-25 06:33:20|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|4
1721889210000|2024-07-25 06:33:30|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.3|2202|1
1721889220000|2024-07-25 06:33:40|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2202.3|2202|1
1721889230000|2024-07-25 06:33:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|0
1721889240000|2024-07-25 06:34:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1721889250000|2024-07-25 06:34:10|2202.8|2202.5|2202.5|2202.2|2203|2202.7|2202.5|2202.2|5
1721889260000|2024-07-25 06:34:20|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|6
1721889270000|2024-07-25 06:34:30|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|8
1721889280000|2024-07-25 06:34:40|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1721889290000|2024-07-25 06:34:50|2201.9|2201.6|2202|2201.7|2202.1|2201.8|2201.9|2201.6|1
1721889300000|2024-07-25 06:35:00|2202.1|2201.8|2202.3|2202|2202.4|2202.1|2202|2201.7|1
1721889310000|2024-07-25 06:35:10|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|0
1721889320000|2024-07-25 06:35:20|2202.6|2202.3|2202.7|2202.4|2203|2202.7|2202.6|2202.3|3
1721889330000|2024-07-25 06:35:30|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1721889340000|2024-07-25 06:35:40|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|2
1721889350000|2024-07-25 06:35:50|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202|2201.7|0
1721889360000|2024-07-25 06:36:00|2202.2|2201.9|2202.1|2201.8|2202.3|2202|2202.1|2201.8|3
1721889380000|2024-07-25 06:36:20|2201.9|2201.6|2201.9|2201.6|2202|2201.7|2201.9|2201.6|3
1721889390000|2024-07-25 06:36:30|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|5
1721889400000|2024-07-25 06:36:40|2201.9|2201.6|2201.4|2201.1|2201.9|2201.6|2201.4|2201.1|15
1721889410000|2024-07-25 06:36:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1721889420000|2024-07-25 06:37:00|2201.2|2200.9|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|7
1721889430000|2024-07-25 06:37:10|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|0
1721889440000|2024-07-25 06:37:20|2201.2|2200.9|2201.2|2200.9|2201.3|2201|2201.1|2200.8|1
1721889450000|2024-07-25 06:37:30|2201.3|2201|2201.1|2200.8|2201.3|2201|2201.1|2200.8|3
1721889460000|2024-07-25 06:37:40|2201|2200.7|2201.5|2201.2|2201.5|2201.2|2200.9|2200.6|10
1721889470000|2024-07-25 06:37:50|2201.4|2201.1|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|5
1721889480000|2024-07-25 06:38:00|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|3
1721889490000|2024-07-25 06:38:10|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|0
1721889500000|2024-07-25 06:38:20|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|1
1721889510000|2024-07-25 06:38:30|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1721889520000|2024-07-25 06:38:40|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|2
1721889530000|2024-07-25 06:38:50|2201.8|2201.5|2202|2201.7|2202|2201.7|2201.8|2201.5|5
1721889540000|2024-07-25 06:39:00|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1721889550000|2024-07-25 06:39:10|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|6
1721889560000|2024-07-25 06:39:20|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|0
1721889570000|2024-07-25 06:39:30|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1721889580000|2024-07-25 06:39:40|||||||||1
1721889590000|2024-07-25 06:39:50|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|2
1721889600000|2024-07-25 06:40:00|2202.1|2201.8|2202.5|2202.2|2202.6|2202.3|2202.1|2201.8|4
1721889610000|2024-07-25 06:40:10|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|0
1721889620000|2024-07-25 06:40:20|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.1|2201.8|2
1721889630000|2024-07-25 06:40:30|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|3
1721889640000|2024-07-25 06:40:40|2202|2201.7|2202.1|2201.8|2202.2|2201.9|2201.9|2201.6|0
1721889650000|2024-07-25 06:40:50|2202|2201.7|2202.2|2201.9|2202.3|2202|2202|2201.7|0
1721889660000|2024-07-25 06:41:00|2202.1|2201.8|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|14
1721889670000|2024-07-25 06:41:10|2202.8|2202.5|2202.9|2202.6|2203|2202.7|2202.7|2202.4|4
1721889680000|2024-07-25 06:41:20|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|10
1721889690000|2024-07-25 06:41:30|2203.2|2202.9|2203.3|2203|2203.3|2203|2203|2202.7|3
1721889700000|2024-07-25 06:41:40|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203|2202.7|8
1721889710000|2024-07-25 06:41:50|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|11
1721889720000|2024-07-25 06:42:00|2203.4|2203.1|2203.3|2203|2203.6|2203.3|2203.3|2203|5
1721889730000|2024-07-25 06:42:10|2203.2|2202.9|2203.2|2202.9|2203.3|2203|2203.2|2202.9|4
1721889740000|2024-07-25 06:42:20|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|1
1721889750000|2024-07-25 06:42:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721889760000|2024-07-25 06:42:40|2203.4|2203.1|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1721889780000|2024-07-25 06:43:00|2203.4|2203.1|2203.1|2202.8|2203.4|2203.1|2203.1|2202.8|4
1721889790000|2024-07-25 06:43:10|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1721889800000|2024-07-25 06:43:20|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|3
1721889810000|2024-07-25 06:43:30|2203|2202.7|2202.8|2202.5|2203|2202.7|2202.8|2202.5|0
1721889820000|2024-07-25 06:43:40|2202.7|2202.4|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|0
1721889830000|2024-07-25 06:43:50|2202.5|2202.2|2202.2|2201.9|2202.5|2202.2|2202.2|2201.9|2
1721889840000|2024-07-25 06:44:00|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.1|2201.8|39
1721889850000|2024-07-25 06:44:10|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|6
1721889860000|2024-07-25 06:44:20|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|5
1721889870000|2024-07-25 06:44:30|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1721889880000|2024-07-25 06:44:40|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1721889890000|2024-07-25 06:44:50|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1721889900000|2024-07-25 06:45:00|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|4
1721889910000|2024-07-25 06:45:10|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2203.2|2202.9|3
1721889920000|2024-07-25 06:45:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|2
1721889940000|2024-07-25 06:45:40|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|10
1721889950000|2024-07-25 06:45:50|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|2
1721889960000|2024-07-25 06:46:00|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|6
1721889970000|2024-07-25 06:46:10|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.9|2203.6|7
1721889980000|2024-07-25 06:46:20|2203.9|2203.6|2204.4|2204.1|2204.4|2204.1|2203.9|2203.6|4
1721889990000|2024-07-25 06:46:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.2|2203.9|5
1721890000000|2024-07-25 06:46:40|2204.1|2203.8|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|3
1721890010000|2024-07-25 06:46:50|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|2203.7|2203.4|0
1721890020000|2024-07-25 06:47:00|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|3
1721890030000|2024-07-25 06:47:10|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|2
1721890050000|2024-07-25 06:47:30|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|1
1721890070000|2024-07-25 06:47:50|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|8
1721890080000|2024-07-25 06:48:00|2203|2202.7|2203.4|2203.1|2203.4|2203.1|2203|2202.7|8
1721890090000|2024-07-25 06:48:10|2203.3|2203|2203|2202.7|2203.3|2203|2203|2202.7|3
1721890100000|2024-07-25 06:48:20|2203.1|2202.8|2203|2202.7|2203.1|2202.8|2203|2202.7|0
1721890110000|2024-07-25 06:48:30|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|0
1721890120000|2024-07-25 06:48:40|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|5
1721890130000|2024-07-25 06:48:50|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|5
1721890140000|2024-07-25 06:49:00|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|6
1721890150000|2024-07-25 06:49:10|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|0
1721890160000|2024-07-25 06:49:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|1
1721890170000|2024-07-25 06:49:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1721890180000|2024-07-25 06:49:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|4
1721890200000|2024-07-25 06:50:00|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|1
1721890210000|2024-07-25 06:50:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|6
1721890230000|2024-07-25 06:50:30|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|1
1721890240000|2024-07-25 06:50:40|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|2
1721890250000|2024-07-25 06:50:50|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1721890270000|2024-07-25 06:51:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|0
1721890290000|2024-07-25 06:51:30|2202.7|2202.4|2202.6|2202.3|2202.8|2202.5|2202.6|2202.3|2
1721890300000|2024-07-25 06:51:40|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|0
1721890310000|2024-07-25 06:51:50|2202.3|2202|2202.2|2201.9|2202.3|2202|2202.2|2201.9|0
1721890320000|2024-07-25 06:52:00|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|6
1721890330000|2024-07-25 06:52:10|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202|2201.7|4
1721890340000|2024-07-25 06:52:20|2202|2201.7|2202|2201.7|2202.1|2201.8|2202|2201.7|0
1721890350000|2024-07-25 06:52:30|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|5
1721890360000|2024-07-25 06:52:40|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|9
1721890370000|2024-07-25 06:52:50|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|3
1721890380000|2024-07-25 06:53:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2202|2201.7|2
1721890390000|2024-07-25 06:53:10|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.6|2201.3|5
1721890400000|2024-07-25 06:53:20|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|3
1721890410000|2024-07-25 06:53:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|1
1721890420000|2024-07-25 06:53:40|2202|2201.7|2202.2|2201.9|2202.2|2201.9|2202|2201.7|0
1721890430000|2024-07-25 06:53:50|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|1
1721890440000|2024-07-25 06:54:00|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.3|2202|2
1721890450000|2024-07-25 06:54:10|2202.6|2202.3|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|1
1721890460000|2024-07-25 06:54:20|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|3
1721890470000|2024-07-25 06:54:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.4|2202.1|2
1721890480000|2024-07-25 06:54:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1721890490000|2024-07-25 06:54:50|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|2
1721890500000|2024-07-25 06:55:00|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.7|2202.4|2
1721890510000|2024-07-25 06:55:10|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|5
1721890520000|2024-07-25 06:55:20|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|6
1721890530000|2024-07-25 06:55:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1721890540000|2024-07-25 06:55:40|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|1
1721890550000|2024-07-25 06:55:50|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|5
1721890560000|2024-07-25 06:56:00|2202.6|2202.3|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|8
1721890570000|2024-07-25 06:56:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|5
1721890580000|2024-07-25 06:56:20|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|6
1721890590000|2024-07-25 06:56:30|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|1
1721890600000|2024-07-25 06:56:40|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1721890610000|2024-07-25 06:56:50|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|0
1721890620000|2024-07-25 06:57:00|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203|2202.7|1
1721890630000|2024-07-25 06:57:10|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|1
1721890640000|2024-07-25 06:57:20|2202.9|2202.6|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|4
1721890650000|2024-07-25 06:57:30|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|1
1721890660000|2024-07-25 06:57:40|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|0
1721890670000|2024-07-25 06:57:50|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|2
1721890680000|2024-07-25 06:58:00|2201.9|2201.6|2201.8|2201.5|2202|2201.7|2201.8|2201.5|26
1721890700000|2024-07-25 06:58:20|2202.1|2201.8|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|4
1721890710000|2024-07-25 06:58:30|2202.3|2202|2202.3|2202|2202.5|2202.2|2202.3|2202|7
1721890720000|2024-07-25 06:58:40|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202.1|2201.8|0
1721890730000|2024-07-25 06:58:50|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1721890740000|2024-07-25 06:59:00|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|0
1721890750000|2024-07-25 06:59:10|2201.8|2201.5|2202.1|2201.8|2202.1|2201.8|2201.7|2201.4|6
1721890770000|2024-07-25 06:59:30|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|7
1721890780000|2024-07-25 06:59:40|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|5
1721890790000|2024-07-25 06:59:50|2202.3|2202|2202.8|2202.5|2202.8|2202.5|2202.3|2202|6
1721890800000|2024-07-25 07:00:00|2202.7|2202.4|2202.2|2201.9|2202.7|2202.4|2202|2201.7|24
1721890810000|2024-07-25 07:00:10|2202.3|2202|2202.3|2202|2202.4|2202.1|2202|2201.7|10
1721890820000|2024-07-25 07:00:20|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|9
1721890830000|2024-07-25 07:00:30|2202.4|2202.1|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|1
1721890840000|2024-07-25 07:00:40|2202.7|2202.4|2202.9|2202.6|2203|2202.7|2202.6|2202.3|4
1721890850000|2024-07-25 07:00:50|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2203|2202.7|0
1721890860000|2024-07-25 07:01:00|2203|2202.7|2202.4|2202.1|2203|2202.7|2202.4|2202.1|2
1721890870000|2024-07-25 07:01:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.3|2202|1
1721890880000|2024-07-25 07:01:20|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2202.1|2201.8|10
1721890890000|2024-07-25 07:01:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1721890900000|2024-07-25 07:01:40|2202.4|2202.1|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|2
1721890910000|2024-07-25 07:01:50|2202.5|2202.2|2202.3|2202|2202.5|2202.2|2202.3|2202|2
1721890920000|2024-07-25 07:02:00|2202.4|2202.1|2201.5|2201.2|2202.4|2202.1|2201.5|2201.2|5
1721890930000|2024-07-25 07:02:10|2201.4|2201.1|2201.2|2200.9|2201.4|2201.1|2201.2|2200.9|1
1721890940000|2024-07-25 07:02:20|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|0
1721890950000|2024-07-25 07:02:30|2200.9|2200.6|2200.1|2199.8|2200.9|2200.6|2200|2199.7|24
1721890960000|2024-07-25 07:02:40|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2200|2199.7|0
1721890970000|2024-07-25 07:02:50|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|16
1721890980000|2024-07-25 07:03:00|2200.3|2200|2200.5|2200.2|2200.5|2200.2|2200.3|2200|4
1721890990000|2024-07-25 07:03:10|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|5
1721891000000|2024-07-25 07:03:20|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|7
1721891010000|2024-07-25 07:03:30|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|46
1721891020000|2024-07-25 07:03:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|2
1721891030000|2024-07-25 07:03:50|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|1
1721891040000|2024-07-25 07:04:00|2200.4|2200.1|2200.6|2200.3|2200.7|2200.4|2200.2|2199.9|18
1721891050000|2024-07-25 07:04:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.3|2200|1
1721891060000|2024-07-25 07:04:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.3|2200|1
1721891070000|2024-07-25 07:04:30|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|2
1721891080000|2024-07-25 07:04:40|2200.1|2199.8|2200.3|2200|2200.4|2200.1|2200|2199.7|11
1721891090000|2024-07-25 07:04:50|2200.4|2200.1|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|4
1721891100000|2024-07-25 07:05:00|2200.2|2199.9|2199.5|2199.2|2200.2|2199.9|2199.3|2199|19
1721891110000|2024-07-25 07:05:10|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2198.8|2198.5|18
1721891120000|2024-07-25 07:05:20|2198.8|2198.5|2198.5|2198.2|2198.8|2198.5|2198.5|2198.2|7
1721891130000|2024-07-25 07:05:30|2198.6|2198.3|2198.9|2198.6|2199.1|2198.8|2198.6|2198.3|4
1721891140000|2024-07-25 07:05:40|2198.8|2198.5|2199.5|2199.2|2199.5|2199.2|2198.8|2198.5|4
1721891150000|2024-07-25 07:05:50|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|13
1721891160000|2024-07-25 07:06:00|2199.4|2199.1|2198.8|2198.5|2199.4|2199.1|2198.8|2198.5|8
1721891170000|2024-07-25 07:06:10|2198.9|2198.6|2198.5|2198.2|2199|2198.7|2198.5|2198.2|7
1721891180000|2024-07-25 07:06:20|2197.2|2196.9|2197.4|2197.1|2197.5|2197.2|2197.2|2196.9|52
1721891190000|2024-07-25 07:06:30|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|21
1721891200000|2024-07-25 07:06:40|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|6
1721891210000|2024-07-25 07:06:50|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.4|2197.1|7
1721891220000|2024-07-25 07:07:00|2197.8|2197.5|2197.6|2197.3|2197.8|2197.5|2197.4|2197.1|13
1721891230000|2024-07-25 07:07:10|2197.4|2197.1|2197.1|2196.8|2197.5|2197.2|2196.9|2196.6|14
1721891240000|2024-07-25 07:07:20|2196.9|2196.6|2196.7|2196.4|2197|2196.7|2196.6|2196.3|29
1721891250000|2024-07-25 07:07:30|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|14
1721891260000|2024-07-25 07:07:40|2197|2196.7|2196.9|2196.6|2197.1|2196.8|2196.9|2196.6|7
1721891270000|2024-07-25 07:07:50|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|5
1721891280000|2024-07-25 07:08:00|2196.8|2196.5|2196.6|2196.3|2197.2|2196.9|2196.3|2196|40
1721891290000|2024-07-25 07:08:10|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|7
1721891300000|2024-07-25 07:08:20|2196.6|2196.3|2196.3|2196|2196.6|2196.3|2196.3|2196|11
1721891310000|2024-07-25 07:08:30|2196.4|2196.1|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|17
1721891320000|2024-07-25 07:08:40|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|7
1721891330000|2024-07-25 07:08:50|2196|2195.7|2195.9|2195.6|2196.1|2195.8|2195.9|2195.6|3
1721891340000|2024-07-25 07:09:00|2195.7|2195.4|2194.9|2194.6|2195.8|2195.5|2194.9|2194.6|24
1721891350000|2024-07-25 07:09:10|2194.7|2194.4|2194.9|2194.6|2194.9|2194.6|2194.4|2194.1|24
1721891360000|2024-07-25 07:09:20|2194.8|2194.5|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|4
1721891370000|2024-07-25 07:09:30|2194.4|2194.1|2193|2192.7|2194.4|2194.1|2193|2192.7|31
1721891380000|2024-07-25 07:09:40|2193.1|2192.8|2193.5|2193.2|2193.8|2193.5|2193|2192.7|26
1721891390000|2024-07-25 07:09:50|2193.4|2193.1|2193.2|2192.9|2193.5|2193.2|2193.2|2192.9|5
1721891400000|2024-07-25 07:10:00|2193.3|2193|2192.7|2192.4|2193.3|2193|2192.4|2192.1|18
1721891410000|2024-07-25 07:10:10|2193.1|2192.8|2193.3|2193|2193.5|2193.2|2193.1|2192.8|15
1721891420000|2024-07-25 07:10:20|2193.5|2193.2|2193.2|2192.9|2193.5|2193.2|2192.6|2192.3|25
1721891430000|2024-07-25 07:10:30|2193.1|2192.8|2192.7|2192.4|2193.4|2193.1|2192.6|2192.3|18
1721891440000|2024-07-25 07:10:40|2192.6|2192.3|2193.4|2193.1|2193.8|2193.5|2192.6|2192.3|42
1721891450000|2024-07-25 07:10:50|2193.5|2193.2|2194.6|2194.3|2194.6|2194.3|2193.5|2193.2|18
1721891460000|2024-07-25 07:11:00|2194.5|2194.2|2194.9|2194.6|2194.9|2194.6|2194.5|2194.2|6
1721891470000|2024-07-25 07:11:10|2194.8|2194.5|2195.3|2195|2195.4|2195.1|2194.8|2194.5|4
1721891480000|2024-07-25 07:11:20|2195.5|2195.2|2194.6|2194.3|2195.5|2195.2|2194.5|2194.2|24
1721891490000|2024-07-25 07:11:30|2194.7|2194.4|2195.4|2195.1|2195.4|2195.1|2194.7|2194.4|15
1721891500000|2024-07-25 07:11:40|2195.2|2194.9|2195.3|2195|2195.4|2195.1|2194.8|2194.5|5
1721891510000|2024-07-25 07:11:50|2195.2|2194.9|2195|2194.7|2195.3|2195|2195|2194.7|6
1721891520000|2024-07-25 07:12:00|2194.9|2194.6|2193.5|2193.2|2194.9|2194.6|2193.5|2193.2|13
1721891530000|2024-07-25 07:12:10|2193.6|2193.3|2193.1|2192.8|2193.7|2193.4|2193.1|2192.8|2
1721891540000|2024-07-25 07:12:20|2193|2192.7|2193.4|2193.1|2193.8|2193.5|2192.9|2192.6|22
1721891550000|2024-07-25 07:12:30|2193.2|2192.9|2193.3|2193|2193.5|2193.2|2192.9|2192.6|8
1721891560000|2024-07-25 07:12:40|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|9
1721891570000|2024-07-25 07:12:50|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|5
1721891580000|2024-07-25 07:13:00|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.2|2192.9|3
1721891590000|2024-07-25 07:13:10|2192.9|2192.6|2192.9|2192.6|2193.1|2192.8|2192.9|2192.6|5
1721891600000|2024-07-25 07:13:20|2192.7|2192.4|2193.5|2193.2|2193.5|2193.2|2192.7|2192.4|48
1721891610000|2024-07-25 07:13:30|2193.4|2193.1|2193|2192.7|2193.4|2193.1|2193|2192.7|14
1721891620000|2024-07-25 07:13:40|2192.9|2192.6|2193.2|2192.9|2193.2|2192.9|2192.9|2192.6|6
1721891630000|2024-07-25 07:13:50|2193.4|2193.1|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|41
1721891640000|2024-07-25 07:14:00|2192.7|2192.4|2192.6|2192.3|2192.9|2192.6|2192.5|2192.2|17
1721891650000|2024-07-25 07:14:10|2192.5|2192.2|2192.9|2192.6|2193|2192.7|2192.5|2192.2|1
1721891660000|2024-07-25 07:14:20|2193|2192.7|2193.5|2193.2|2193.5|2193.2|2192.9|2192.6|2
1721891670000|2024-07-25 07:14:30|2193.7|2193.4|2193.4|2193.1|2193.8|2193.5|2193.4|2193.1|1
1721891680000|2024-07-25 07:14:40|2193.5|2193.2|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|6
1721891690000|2024-07-25 07:14:50|2193.8|2193.5|2193.7|2193.4|2194|2193.7|2193.7|2193.4|13
1721891700000|2024-07-25 07:15:00|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.1|2192.8|2
1721891710000|2024-07-25 07:15:10|2193.5|2193.2|2193.7|2193.4|2193.7|2193.4|2193.5|2193.2|0
1721891720000|2024-07-25 07:15:20|2193.6|2193.3|2193.6|2193.3|2193.9|2193.6|2193.6|2193.3|3
1721891730000|2024-07-25 07:15:30|2193.5|2193.2|2193.7|2193.4|2193.9|2193.6|2193.4|2193.1|5
1721891740000|2024-07-25 07:15:40|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.6|2193.3|1
1721891750000|2024-07-25 07:15:50|2193.8|2193.5|2193.8|2193.5|2194|2193.7|2193.8|2193.5|1
1721891760000|2024-07-25 07:16:00|2193.9|2193.6|2194.1|2193.8|2194.1|2193.8|2193.7|2193.4|3
1721891770000|2024-07-25 07:16:10|2194.5|2194.2|2194.1|2193.8|2194.6|2194.3|2194.1|2193.8|7
1721891780000|2024-07-25 07:16:20|2194.2|2193.9|2194.8|2194.5|2194.9|2194.6|2194.2|2193.9|6
1721891790000|2024-07-25 07:16:30|2194.9|2194.6|2195.6|2195.3|2195.7|2195.4|2194.9|2194.6|16
1721891800000|2024-07-25 07:16:40|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|2
1721891810000|2024-07-25 07:16:50|2196|2195.7|2195.9|2195.6|2196.4|2196.1|2195.9|2195.6|16
1721891820000|2024-07-25 07:17:00|2196.1|2195.8|2195.5|2195.2|2196.1|2195.8|2195.4|2195.1|8
1721891830000|2024-07-25 07:17:10|2195.7|2195.4|2195.7|2195.4|2196.1|2195.8|2195.4|2195.1|19
1721891840000|2024-07-25 07:17:20|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.4|2195.1|2
1721891850000|2024-07-25 07:17:30|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.9|2195.6|7
1721891860000|2024-07-25 07:17:40|2196.3|2196|2196.9|2196.6|2197|2196.7|2196.3|2196|3
1721891870000|2024-07-25 07:17:50|2197|2196.7|2196|2195.7|2197|2196.7|2196|2195.7|5
1721891880000|2024-07-25 07:18:00|2196.1|2195.8|2196.6|2196.3|2196.6|2196.3|2195.9|2195.6|4
1721891890000|2024-07-25 07:18:10|2196.4|2196.1|2196.2|2195.9|2196.5|2196.2|2196|2195.7|3
1721891900000|2024-07-25 07:18:20|2195.9|2195.6|2196.1|2195.8|2196.3|2196|2195.9|2195.6|3
1721891910000|2024-07-25 07:18:30|2196.2|2195.9|2197.2|2196.9|2197.2|2196.9|2196.2|2195.9|6
1721891920000|2024-07-25 07:18:40|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197.1|2196.8|7
1721891930000|2024-07-25 07:18:50|2197.1|2196.8|2197|2196.7|2197.3|2197|2196.9|2196.6|11
1721891940000|2024-07-25 07:19:00|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|21
1721891950000|2024-07-25 07:19:10|2197.7|2197.4|2197.6|2197.3|2197.9|2197.6|2197.6|2197.3|7
1721891960000|2024-07-25 07:19:20|2197.5|2197.2|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|12
1721891970000|2024-07-25 07:19:30|2196.9|2196.6|2197.2|2196.9|2197.3|2197|2196.8|2196.5|23
1721891980000|2024-07-25 07:19:40|2197.1|2196.8|2197.5|2197.2|2197.7|2197.4|2196.9|2196.6|11
1721891990000|2024-07-25 07:19:50|2197.6|2197.3|2197.5|2197.2|2198|2197.7|2197.5|2197.2|8
1721892000000|2024-07-25 07:20:00|2197.4|2197.1|2197.6|2197.3|2197.8|2197.5|2197.3|2197|4
1721892010000|2024-07-25 07:20:10|2197.5|2197.2|2197.8|2197.5|2198|2197.7|2197.5|2197.2|19
1721892020000|2024-07-25 07:20:20|2197.9|2197.6|2198.5|2198.2|2198.5|2198.2|2197.9|2197.6|4
1721892030000|2024-07-25 07:20:30|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197.9|2197.6|6
1721892040000|2024-07-25 07:20:40|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.3|2197|14
1721892050000|2024-07-25 07:20:50|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|0
1721892060000|2024-07-25 07:21:00|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197.2|2196.9|7
1721892070000|2024-07-25 07:21:10|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.1|2196.8|8
1721892080000|2024-07-25 07:21:20|2197.4|2197.1|2196.4|2196.1|2197.5|2197.2|2196.4|2196.1|17
1721892090000|2024-07-25 07:21:30|2196.5|2196.2|2197|2196.7|2197.1|2196.8|2196.2|2195.9|20
1721892100000|2024-07-25 07:21:40|2196.9|2196.6|2196.3|2196|2196.9|2196.6|2196|2195.7|8
1721892110000|2024-07-25 07:21:50|2196|2195.7|2196.2|2195.9|2196.3|2196|2196|2195.7|2
1721892120000|2024-07-25 07:22:00|2196.3|2196|2196.2|2195.9|2196.6|2196.3|2195.9|2195.6|6
1721892130000|2024-07-25 07:22:10|2196.4|2196.1|2196.7|2196.4|2197|2196.7|2196.3|2196|42
1721892140000|2024-07-25 07:22:20|2196.6|2196.3|2196.6|2196.3|2196.8|2196.5|2196.5|2196.2|3
1721892150000|2024-07-25 07:22:30|2196.4|2196.1|2196.2|2195.9|2196.4|2196.1|2196|2195.7|9
1721892160000|2024-07-25 07:22:40|2196.1|2195.8|2196.1|2195.8|2196.4|2196.1|2196.1|2195.8|7
1721892170000|2024-07-25 07:22:50|2196|2195.7|2196.2|2195.9|2196.6|2196.3|2196|2195.7|15
1721892180000|2024-07-25 07:23:00|2196.1|2195.8|2195.7|2195.4|2196.2|2195.9|2195.6|2195.3|6
1721892190000|2024-07-25 07:23:10|2195.6|2195.3|2194.7|2194.4|2195.6|2195.3|2194.7|2194.4|22
1721892200000|2024-07-25 07:23:20|2194.8|2194.5|2195.5|2195.2|2195.5|2195.2|2194.8|2194.5|10
1721892210000|2024-07-25 07:23:30|2195.6|2195.3|2195.5|2195.2|2195.7|2195.4|2195.5|2195.2|4
1721892220000|2024-07-25 07:23:40|2195.4|2195.1|2195.6|2195.3|2195.9|2195.6|2195.3|2195|5
1721892230000|2024-07-25 07:23:50|2195.5|2195.2|2196|2195.7|2196|2195.7|2195.5|2195.2|4
1721892240000|2024-07-25 07:24:00|2195.9|2195.6|2196.2|2195.9|2196.4|2196.1|2195.5|2195.2|10
1721892250000|2024-07-25 07:24:10|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|2
1721892260000|2024-07-25 07:24:20|2196.5|2196.2|2196|2195.7|2196.5|2196.2|2195.9|2195.6|1
1721892270000|2024-07-25 07:24:30|2195.7|2195.4|2195.8|2195.5|2196|2195.7|2195.5|2195.2|3
1721892280000|2024-07-25 07:24:40|2195.9|2195.6|2196.2|2195.9|2196.4|2196.1|2195.9|2195.6|11
1721892290000|2024-07-25 07:24:50|2196.1|2195.8|2195.8|2195.5|2196.1|2195.8|2195.7|2195.4|0
1721892300000|2024-07-25 07:25:00|2195.7|2195.4|2195.1|2194.8|2195.9|2195.6|2195.1|2194.8|13
1721892310000|2024-07-25 07:25:10|2194.9|2194.6|2195.2|2194.9|2195.2|2194.9|2194.9|2194.6|7
1721892320000|2024-07-25 07:25:20|2195.3|2195|2194.1|2193.8|2195.3|2195|2194.1|2193.8|6
1721892330000|2024-07-25 07:25:30|2194.4|2194.1|2194.8|2194.5|2194.8|2194.5|2194.4|2194.1|5
1721892340000|2024-07-25 07:25:40|2194.7|2194.4|2194.9|2194.6|2195|2194.7|2194.4|2194.1|3
1721892350000|2024-07-25 07:25:50|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.6|2194.3|3
1721892360000|2024-07-25 07:26:00|2194.7|2194.4|2194.4|2194.1|2194.7|2194.4|2194.3|2194|0
1721892370000|2024-07-25 07:26:10|2194.3|2194|2194|2193.7|2194.4|2194.1|2193.9|2193.6|1
1721892380000|2024-07-25 07:26:20|2194.1|2193.8|2194.5|2194.2|2194.8|2194.5|2194.1|2193.8|6
1721892390000|2024-07-25 07:26:30|2194.1|2193.8|2193.8|2193.5|2194.1|2193.8|2193.7|2193.4|3
1721892400000|2024-07-25 07:26:40|2193.9|2193.6|2193.2|2192.9|2193.9|2193.6|2193.2|2192.9|8
1721892410000|2024-07-25 07:26:50|2193.1|2192.8|2193|2192.7|2193.1|2192.8|2193|2192.7|7
1721892420000|2024-07-25 07:27:00|2193.1|2192.8|2192.4|2192.1|2193.1|2192.8|2192.2|2191.9|55
1721892430000|2024-07-25 07:27:10|2192.6|2192.3|2193.1|2192.8|2193.1|2192.8|2192.6|2192.3|9
1721892440000|2024-07-25 07:27:20|2193.2|2192.9|2192.9|2192.6|2193.2|2192.9|2192.9|2192.6|4
1721892450000|2024-07-25 07:27:30|2193.1|2192.8|2193.1|2192.8|2193.3|2193|2193.1|2192.8|22
1721892460000|2024-07-25 07:27:40|2192.9|2192.6|2194.3|2194|2194.3|2194|2192.9|2192.6|15
1721892470000|2024-07-25 07:27:50|2194.4|2194.1|2195|2194.7|2195.1|2194.8|2194.3|2194|5
1721892480000|2024-07-25 07:28:00|2194.9|2194.6|2195.8|2195.5|2195.8|2195.5|2194.7|2194.4|8
1721892490000|2024-07-25 07:28:10|2195.7|2195.4|2196.3|2196|2196.3|2196|2195.7|2195.4|5
1721892500000|2024-07-25 07:28:20|2196.2|2195.9|2197|2196.7|2197|2196.7|2196.2|2195.9|13
1721892510000|2024-07-25 07:28:30|2197.1|2196.8|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|12
1721892520000|2024-07-25 07:28:40|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|6
1721892530000|2024-07-25 07:28:50|2198|2197.7|2199.1|2198.8|2199.2|2198.9|2198|2197.7|20
1721892540000|2024-07-25 07:29:00|2199.2|2198.9|2198.4|2198.1|2199.3|2199|2198.3|2198|24
1721892550000|2024-07-25 07:29:10|2198.5|2198.2|2198|2197.7|2198.6|2198.3|2197.5|2197.2|16
1721892560000|2024-07-25 07:29:20|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198.1|2197.8|2
1721892570000|2024-07-25 07:29:30|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|8
1721892580000|2024-07-25 07:29:40|2197.9|2197.6|2196.9|2196.6|2197.9|2197.6|2196.9|2196.6|18
1721892590000|2024-07-25 07:29:50|2197.1|2196.8|2196.8|2196.5|2197.1|2196.8|2196.4|2196.1|8
1721892600000|2024-07-25 07:30:00|2196.6|2196.3|2196|2195.7|2196.6|2196.3|2195.6|2195.3|13
1721892610000|2024-07-25 07:30:10|2195.9|2195.6|2195.6|2195.3|2195.9|2195.6|2195.4|2195.1|6
1721892620000|2024-07-25 07:30:20|2195.4|2195.1|2196.2|2195.9|2196.4|2196.1|2195.4|2195.1|3
1721892630000|2024-07-25 07:30:30|2196.1|2195.8|2195.5|2195.2|2196.2|2195.9|2195.3|2195|92
1721892640000|2024-07-25 07:30:40|2195.4|2195.1|2196.1|2195.8|2196.1|2195.8|2195.4|2195.1|5
1721892650000|2024-07-25 07:30:50|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196|2195.7|2
1721892660000|2024-07-25 07:31:00|2196.4|2196.1|2195.6|2195.3|2196.5|2196.2|2195.6|2195.3|0
1721892670000|2024-07-25 07:31:10|2195.7|2195.4|2195.6|2195.3|2195.8|2195.5|2195.4|2195.1|2
1721892680000|2024-07-25 07:31:20|2195.5|2195.2|2195.3|2195|2195.6|2195.3|2195.3|2195|5
1721892690000|2024-07-25 07:31:30|2195.2|2194.9|2196|2195.7|2196.3|2196|2195.2|2194.9|4
1721892700000|2024-07-25 07:31:40|2195.8|2195.5|2196.2|2195.9|2196.4|2196.1|2195.8|2195.5|2
1721892710000|2024-07-25 07:31:50|2196.1|2195.8|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|1
1721892720000|2024-07-25 07:32:00|2196.7|2196.4|2197.1|2196.8|2197.1|2196.8|2196.6|2196.3|2
1721892730000|2024-07-25 07:32:10|2197|2196.7|2197.9|2197.6|2197.9|2197.6|2197|2196.7|15
1721892740000|2024-07-25 07:32:20|2198.1|2197.8|2197.6|2197.3|2198.1|2197.8|2197.5|2197.2|6
1721892750000|2024-07-25 07:32:30|2197.3|2197|2197.1|2196.8|2197.5|2197.2|2197.1|2196.8|11
1721892760000|2024-07-25 07:32:40|2197.2|2196.9|2197.8|2197.5|2197.9|2197.6|2197.2|2196.9|5
1721892770000|2024-07-25 07:32:50|2198.3|2198|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|10
1721892780000|2024-07-25 07:33:00|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.2|2197.9|6
1721892790000|2024-07-25 07:33:10|2198.2|2197.9|2198.3|2198|2198.5|2198.2|2198.2|2197.9|11
1721892800000|2024-07-25 07:33:20|2198.2|2197.9|2198.3|2198|2198.5|2198.2|2198.2|2197.9|3
1721892810000|2024-07-25 07:33:30|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|0
1721892820000|2024-07-25 07:33:40|2197.9|2197.6|2197.7|2197.4|2198.3|2198|2197.7|2197.4|5
1721892830000|2024-07-25 07:33:50|2197.3|2197|2197.1|2196.8|2197.5|2197.2|2196.9|2196.6|22
1721892840000|2024-07-25 07:34:00|2197.2|2196.9|2197.4|2197.1|2197.8|2197.5|2197.2|2196.9|25
1721892850000|2024-07-25 07:34:10|2197.3|2197|2197.2|2196.9|2197.4|2197.1|2197.1|2196.8|2
1721892860000|2024-07-25 07:34:20|2197.1|2196.8|2197.6|2197.3|2197.6|2197.3|2196.7|2196.4|7
1721892870000|2024-07-25 07:34:30|2197.7|2197.4|2197.1|2196.8|2197.7|2197.4|2197.1|2196.8|7
1721892880000|2024-07-25 07:34:40|2197|2196.7|2197.6|2197.3|2197.6|2197.3|2197|2196.7|1
1721892890000|2024-07-25 07:34:50|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.6|2197.3|0
1721892900000|2024-07-25 07:35:00|2197.8|2197.5|2197.9|2197.6|2198.3|2198|2197.7|2197.4|12
1721892910000|2024-07-25 07:35:10|2197.7|2197.4|2198.3|2198|2198.3|2198|2197.3|2197|26
1721892920000|2024-07-25 07:35:20|2198.4|2198.1|2198.8|2198.5|2198.9|2198.6|2198.4|2198.1|20
1721892930000|2024-07-25 07:35:30|2198.5|2198.2|2199.2|2198.9|2199.3|2199|2198.4|2198.1|23
1721892940000|2024-07-25 07:35:40|2199.3|2199|2199.1|2198.8|2199.4|2199.1|2199.1|2198.8|4
1721892950000|2024-07-25 07:35:50|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.7|2198.4|6
1721892960000|2024-07-25 07:36:00|2198.8|2198.5|2197.9|2197.6|2198.8|2198.5|2197.9|2197.6|20
1721892970000|2024-07-25 07:36:10|2198|2197.7|2197.3|2197|2198.1|2197.8|2197.2|2196.9|27
1721892980000|2024-07-25 07:36:20|2197.2|2196.9|2197.4|2197.1|2197.4|2197.1|2197.2|2196.9|6
1721892990000|2024-07-25 07:36:30|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|7
1721893000000|2024-07-25 07:36:40|2197.3|2197|2198|2197.7|2198|2197.7|2197.3|2197|21
1721893010000|2024-07-25 07:36:50|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.4|2197.1|54
1721893020000|2024-07-25 07:37:00|2197.9|2197.6|2197.5|2197.2|2198.7|2198.4|2197.5|2197.2|50
1721893030000|2024-07-25 07:37:10|2197.2|2196.9|2197.8|2197.5|2197.8|2197.5|2197.2|2196.9|11
1721893040000|2024-07-25 07:37:20|2197.7|2197.4|2197.9|2197.6|2198|2197.7|2197.7|2197.4|4
1721893050000|2024-07-25 07:37:30|2198|2197.7|2198.2|2197.9|2198.4|2198.1|2197.9|2197.6|3
1721893060000|2024-07-25 07:37:40|2198|2197.7|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|2
1721893070000|2024-07-25 07:37:50|2198|2197.7|2197.7|2197.4|2198|2197.7|2197.3|2197|6
1721893080000|2024-07-25 07:38:00|2197.8|2197.5|2198.3|2198|2198.3|2198|2197.8|2197.5|1
1721893090000|2024-07-25 07:38:10|2198.2|2197.9|2198.4|2198.1|2198.6|2198.3|2198.2|2197.9|7
1721893100000|2024-07-25 07:38:20|2198.5|2198.2|2197.9|2197.6|2198.6|2198.3|2197.9|2197.6|9
1721893110000|2024-07-25 07:38:30|2197.8|2197.5|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|1
1721893120000|2024-07-25 07:38:40|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.3|2197|144
1721893130000|2024-07-25 07:38:50|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.2|2196.9|12
1721893140000|2024-07-25 07:39:00|2197.2|2196.9|2197.9|2197.6|2197.9|2197.6|2197.2|2196.9|12
1721893150000|2024-07-25 07:39:10|2197.8|2197.5|2197.2|2196.9|2197.8|2197.5|2197.1|2196.8|7
1721893160000|2024-07-25 07:39:20|2197.5|2197.2|2197.9|2197.6|2197.9|2197.6|2197.3|2197|20
1721893170000|2024-07-25 07:39:30|2197.8|2197.5|2198.4|2198.1|2198.5|2198.2|2197.8|2197.5|19
1721893180000|2024-07-25 07:39:40|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198|2197.7|29
1721893190000|2024-07-25 07:39:50|2198.2|2197.9|2198.6|2198.3|2198.8|2198.5|2198.2|2197.9|8
1721893200000|2024-07-25 07:40:00|2198.7|2198.4|2198.5|2198.2|2198.8|2198.5|2198.3|2198|10
1721893210000|2024-07-25 07:40:10|2198.6|2198.3|2198.3|2198|2198.7|2198.4|2198.2|2197.9|9
1721893220000|2024-07-25 07:40:20|2198.4|2198.1|2198.1|2197.8|2198.4|2198.1|2198.1|2197.8|2
1721893230000|2024-07-25 07:40:30|2198.2|2197.9|2197.8|2197.5|2198.2|2197.9|2197.7|2197.4|5
1721893240000|2024-07-25 07:40:40|2197.7|2197.4|2196.4|2196.1|2197.7|2197.4|2196.4|2196.1|9
1721893250000|2024-07-25 07:40:50|2196.5|2196.2|2196.5|2196.2|2196.5|2196.2|2196.2|2195.9|19
1721893260000|2024-07-25 07:41:00|2196.6|2196.3|2196.4|2196.1|2196.6|2196.3|2196.3|2196|8
1721893270000|2024-07-25 07:41:10|2196.3|2196|2196.2|2195.9|2196.5|2196.2|2195.9|2195.6|21
1721893280000|2024-07-25 07:41:20|2196.3|2196|2196.4|2196.1|2196.6|2196.3|2196.3|2196|2
1721893290000|2024-07-25 07:41:30|2196.7|2196.4|2196.2|2195.9|2196.7|2196.4|2196.2|2195.9|6
1721893300000|2024-07-25 07:41:40|2196.1|2195.8|2195.7|2195.4|2196.1|2195.8|2195.5|2195.2|48
1721893310000|2024-07-25 07:41:50|2195.6|2195.3|2196|2195.7|2196.1|2195.8|2195.6|2195.3|2
1721893320000|2024-07-25 07:42:00|2195.9|2195.6|2195.6|2195.3|2195.9|2195.6|2195.6|2195.3|18
1721893330000|2024-07-25 07:42:10|2195.4|2195.1|2195.6|2195.3|2195.8|2195.5|2195.4|2195.1|9
1721893340000|2024-07-25 07:42:20|2195.7|2195.4|2195.8|2195.5|2195.9|2195.6|2195.5|2195.2|14
1721893350000|2024-07-25 07:42:30|2195.9|2195.6|2196.2|2195.9|2196.2|2195.9|2195.8|2195.5|7
1721893360000|2024-07-25 07:42:40|2196.1|2195.8|2196.1|2195.8|2196.3|2196|2196|2195.7|2
1721893370000|2024-07-25 07:42:50|2196.2|2195.9|2196.3|2196|2196.6|2196.3|2196.1|2195.8|2
1721893380000|2024-07-25 07:43:00|2196.4|2196.1|2196.1|2195.8|2196.5|2196.2|2196.1|2195.8|9
1721893390000|2024-07-25 07:43:10|2196.2|2195.9|2195.7|2195.4|2196.3|2196|2195.7|2195.4|7
1721893400000|2024-07-25 07:43:20|2195.8|2195.5|2195.5|2195.2|2195.8|2195.5|2195.3|2195|11
1721893410000|2024-07-25 07:43:30|2195.4|2195.1|2194.9|2194.6|2195.4|2195.1|2194.9|2194.6|11
1721893420000|2024-07-25 07:43:40|2194.6|2194.3|2194.7|2194.4|2194.8|2194.5|2194.6|2194.3|17
1721893430000|2024-07-25 07:43:50|2194.6|2194.3|2194.9|2194.6|2195.2|2194.9|2194.6|2194.3|8
1721893440000|2024-07-25 07:44:00|2194.7|2194.4|2194.2|2193.9|2194.7|2194.4|2194.1|2193.8|2
1721893450000|2024-07-25 07:44:10|2194.3|2194|2194.9|2194.6|2194.9|2194.6|2194.3|2194|22
1721893460000|2024-07-25 07:44:20|2195|2194.7|2194.5|2194.2|2195|2194.7|2194.5|2194.2|5
1721893470000|2024-07-25 07:44:30|2194.4|2194.1|2193.8|2193.5|2194.4|2194.1|2193.7|2193.4|1
1721893480000|2024-07-25 07:44:40|2193.7|2193.4|2193.6|2193.3|2193.8|2193.5|2193.4|2193.1|7
1721893490000|2024-07-25 07:44:50|2193.5|2193.2|2193.6|2193.3|2193.8|2193.5|2193.5|2193.2|4
1721893500000|2024-07-25 07:45:00|2193.5|2193.2|2193.1|2192.8|2193.5|2193.2|2193|2192.7|4
1721893510000|2024-07-25 07:45:10|2193.2|2192.9|2193.5|2193.2|2193.8|2193.5|2193.2|2192.9|4
1721893520000|2024-07-25 07:45:20|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|4
1721893530000|2024-07-25 07:45:30|2193.6|2193.3|2193.9|2193.6|2194|2193.7|2193.6|2193.3|6
1721893540000|2024-07-25 07:45:40|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.4|2193.1|3
1721893550000|2024-07-25 07:45:50|||||||||2
1721893560000|2024-07-25 07:46:00|2193.4|2193.1|2193.5|2193.2|2193.9|2193.6|2193.3|2193|4
1721893570000|2024-07-25 07:46:10|2193.3|2193|2193.3|2193|2193.3|2193|2193.2|2192.9|0
1721893580000|2024-07-25 07:46:20|2193.4|2193.1|2193.5|2193.2|2193.6|2193.3|2193.4|2193.1|0
1721893590000|2024-07-25 07:46:30|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2192.9|2192.6|3
1721893600000|2024-07-25 07:46:40|2192.9|2192.6|2193.4|2193.1|2193.5|2193.2|2192.8|2192.5|31
1721893610000|2024-07-25 07:46:50|2193.5|2193.2|2193.8|2193.5|2193.8|2193.5|2193.5|2193.2|3
1721893620000|2024-07-25 07:47:00|2193.9|2193.6|2194|2193.7|2194.1|2193.8|2193.8|2193.5|1
1721893630000|2024-07-25 07:47:10|2194.1|2193.8|2194.3|2194|2194.3|2194|2194|2193.7|5
1721893640000|2024-07-25 07:47:20|2194.4|2194.1|2194.2|2193.9|2194.4|2194.1|2194.2|2193.9|4
1721893650000|2024-07-25 07:47:30|2194.3|2194|2194|2193.7|2194.3|2194|2193.7|2193.4|10
1721893660000|2024-07-25 07:47:40|2193.9|2193.6|2194|2193.7|2194.2|2193.9|2193.8|2193.5|3
1721893670000|2024-07-25 07:47:50|2194.1|2193.8|2193.9|2193.6|2194.1|2193.8|2193.9|2193.6|0
1721893680000|2024-07-25 07:48:00|2194|2193.7|2193.2|2192.9|2194|2193.7|2193.2|2192.9|10
1721893690000|2024-07-25 07:48:10|2193.3|2193|2193.3|2193|2193.4|2193.1|2193.2|2192.9|3
1721893700000|2024-07-25 07:48:20|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|0
1721893710000|2024-07-25 07:48:30|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.8|2192.5|14
1721893720000|2024-07-25 07:48:40|2192.8|2192.5|2193.2|2192.9|2193.3|2193|2192.7|2192.4|8
1721893730000|2024-07-25 07:48:50|2193.4|2193.1|2193.4|2193.1|2193.4|2193.1|2193.3|2193|3
1721893740000|2024-07-25 07:49:00|2193.6|2193.3|2193.6|2193.3|2193.6|2193.3|2192.9|2192.6|13
1721893750000|2024-07-25 07:49:10|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2193.7|2193.4|1
1721893760000|2024-07-25 07:49:20|2193.9|2193.6|2193.2|2192.9|2193.9|2193.6|2193|2192.7|33
1721893770000|2024-07-25 07:49:30|2193.1|2192.8|2193.1|2192.8|2193.1|2192.8|2193|2192.7|2
1721893780000|2024-07-25 07:49:40|2193.2|2192.9|2193.1|2192.8|2193.3|2193|2193|2192.7|5
1721893790000|2024-07-25 07:49:50|2192.9|2192.6|2192.5|2192.2|2192.9|2192.6|2192.5|2192.2|3
1721893800000|2024-07-25 07:50:00|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.9|2192.6|6
1721893810000|2024-07-25 07:50:10|2193|2192.7|2193.1|2192.8|2193.4|2193.1|2192.9|2192.6|11
1721893820000|2024-07-25 07:50:20|2193.3|2193|2193.1|2192.8|2193.3|2193|2192.7|2192.4|3
1721893830000|2024-07-25 07:50:30|2193.2|2192.9|2193.1|2192.8|2193.4|2193.1|2193.1|2192.8|12
1721893840000|2024-07-25 07:50:40|2193.2|2192.9|2192.9|2192.6|2193.3|2193|2192.9|2192.6|10
1721893850000|2024-07-25 07:50:50|2192.8|2192.5|2193.1|2192.8|2193.1|2192.8|2192.8|2192.5|1
1721893860000|2024-07-25 07:51:00|2192.9|2192.6|2193.7|2193.4|2193.8|2193.5|2192.9|2192.6|3
1721893870000|2024-07-25 07:51:10|2193.6|2193.3|2193.9|2193.6|2194.1|2193.8|2193.5|2193.2|15
1721893880000|2024-07-25 07:51:20|2194|2193.7|2193.5|2193.2|2194|2193.7|2193.2|2192.9|4
1721893890000|2024-07-25 07:51:30|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193.1|2192.8|15
1721893900000|2024-07-25 07:51:40|2193.3|2193|2192.9|2192.6|2193.4|2193.1|2192.9|2192.6|18
1721893910000|2024-07-25 07:51:50|2193|2192.7|2193.1|2192.8|2193.3|2193|2193|2192.7|8
1721893920000|2024-07-25 07:52:00|2193.2|2192.9|2193.4|2193.1|2193.4|2193.1|2193.1|2192.8|1
1721893930000|2024-07-25 07:52:10|2193.3|2193|2193|2192.7|2193.3|2193|2193|2192.7|5
1721893940000|2024-07-25 07:52:20|2193.1|2192.8|2192.2|2191.9|2193.1|2192.8|2192.2|2191.9|56
1721893950000|2024-07-25 07:52:30|2192.3|2192|2192|2191.7|2192.4|2192.1|2191.9|2191.6|16
1721893960000|2024-07-25 07:52:40|2192.1|2191.8|2191.5|2191.2|2192.3|2192|2191.4|2191.1|23
1721893970000|2024-07-25 07:52:50|2191.3|2191|2192.5|2192.2|2192.5|2192.2|2191.3|2191|19
1721893980000|2024-07-25 07:53:00|2192.4|2192.1|2192.3|2192|2192.8|2192.5|2192.3|2192|11
1721893990000|2024-07-25 07:53:10|2192.2|2191.9|2192.6|2192.3|2192.8|2192.5|2192.1|2191.8|30
1721894000000|2024-07-25 07:53:20|2192.4|2192.1|2192.6|2192.3|2192.6|2192.3|2192.3|2192|7
1721894010000|2024-07-25 07:53:30|2192.5|2192.2|2192.2|2191.9|2192.8|2192.5|2192.2|2191.9|4
1721894020000|2024-07-25 07:53:40|2192.1|2191.8|2192|2191.7|2192.2|2191.9|2191.9|2191.6|1
1721894030000|2024-07-25 07:53:50|2192.1|2191.8|2193.5|2193.2|2193.5|2193.2|2192.1|2191.8|11
1721894040000|2024-07-25 07:54:00|2193.8|2193.5|2192.7|2192.4|2193.8|2193.5|2192.4|2192.1|193
1721894050000|2024-07-25 07:54:10|2192.8|2192.5|2192|2191.7|2192.8|2192.5|2192|2191.7|23
1721894060000|2024-07-25 07:54:20|2191.8|2191.5|2192.5|2192.2|2192.6|2192.3|2191.8|2191.5|9
1721894070000|2024-07-25 07:54:30|2192.6|2192.3|2192.6|2192.3|2192.8|2192.5|2192.5|2192.2|1
1721894080000|2024-07-25 07:54:40|2192.5|2192.2|2192.3|2192|2192.6|2192.3|2192.1|2191.8|6
1721894090000|2024-07-25 07:54:50|2192.2|2191.9|2192.3|2192|2192.5|2192.2|2192.1|2191.8|2
1721894100000|2024-07-25 07:55:00|2192.4|2192.1|2192.3|2192|2192.6|2192.3|2192.3|2192|8
1721894110000|2024-07-25 07:55:10|2192.4|2192.1|2192.2|2191.9|2192.6|2192.3|2192.2|2191.9|0
1721894120000|2024-07-25 07:55:20|2192.3|2192|2193.5|2193.2|2193.5|2193.2|2192.3|2192|16
1721894130000|2024-07-25 07:55:30|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2193.4|2193.1|13
1721894140000|2024-07-25 07:55:40|2194.1|2193.8|2194.4|2194.1|2194.4|2194.1|2193.8|2193.5|9
1721894150000|2024-07-25 07:55:50|2194.5|2194.2|2195|2194.7|2195|2194.7|2194.5|2194.2|9
1721894160000|2024-07-25 07:56:00|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.8|2194.5|19
1721894170000|2024-07-25 07:56:10|2194.8|2194.5|2194.7|2194.4|2194.8|2194.5|2194.3|2194|5
1721894180000|2024-07-25 07:56:20|2194.6|2194.3|2194.3|2194|2194.9|2194.6|2193.9|2193.6|12
1721894190000|2024-07-25 07:56:30|2194.2|2193.9|2194|2193.7|2194.4|2194.1|2194|2193.7|1
1721894200000|2024-07-25 07:56:40|2193.9|2193.6|2193.4|2193.1|2194|2193.7|2193.3|2193|15
1721894210000|2024-07-25 07:56:50|2193.5|2193.2|2193.1|2192.8|2193.6|2193.3|2193.1|2192.8|3
1721894220000|2024-07-25 07:57:00|2193.3|2193|2193.6|2193.3|2193.6|2193.3|2193.3|2193|23
1721894230000|2024-07-25 07:57:10|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2
1721894240000|2024-07-25 07:57:20|2193.6|2193.3|2193|2192.7|2193.6|2193.3|2192.9|2192.6|16
1721894250000|2024-07-25 07:57:30|2192.9|2192.6|2193.6|2193.3|2193.6|2193.3|2192.9|2192.6|8
1721894260000|2024-07-25 07:57:40|2193.7|2193.4|2193.8|2193.5|2194.1|2193.8|2193.7|2193.4|9
1721894270000|2024-07-25 07:57:50|2193.9|2193.6|2194|2193.7|2194|2193.7|2193.7|2193.4|3
1721894280000|2024-07-25 07:58:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.7|2193.4|6
1721894290000|2024-07-25 07:58:10|2193.6|2193.3|2193.6|2193.3|2193.8|2193.5|2193.6|2193.3|3
1721894300000|2024-07-25 07:58:20|2193.5|2193.2|2193.1|2192.8|2193.5|2193.2|2193.1|2192.8|2
1721894310000|2024-07-25 07:58:30|2193.2|2192.9|2193.4|2193.1|2193.5|2193.2|2193.2|2192.9|1
1721894320000|2024-07-25 07:58:40|2193.5|2193.2|2193.7|2193.4|2194|2193.7|2193.5|2193.2|42
1721894330000|2024-07-25 07:58:50|2193.9|2193.6|2193.4|2193.1|2193.9|2193.6|2193.4|2193.1|6
1721894340000|2024-07-25 07:59:00|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|2193.5|2193.2|3
1721894350000|2024-07-25 07:59:10|2193.4|2193.1|2193.3|2193|2193.4|2193.1|2193.2|2192.9|5
1721894360000|2024-07-25 07:59:20|2193.2|2192.9|2193.1|2192.8|2193.2|2192.9|2193|2192.7|7
1721894370000|2024-07-25 07:59:30|2193|2192.7|2192.6|2192.3|2193.1|2192.8|2192.4|2192.1|22
1721894380000|2024-07-25 07:59:40|2193|2192.7|2192.7|2192.4|2193|2192.7|2192.6|2192.3|7
1721894390000|2024-07-25 07:59:50|2192.8|2192.5|2192.8|2192.5|2193|2192.7|2192.7|2192.4|6
1721894400000|2024-07-25 08:00:00|2193.1|2192.8|2192.6|2192.3|2193.1|2192.8|2192.5|2192.2|38
1721894410000|2024-07-25 08:00:10|2192.5|2192.2|2192.4|2192.1|2192.6|2192.3|2192.2|2191.9|7
1721894420000|2024-07-25 08:00:20|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2192.5|2192.2|1
1721894430000|2024-07-25 08:00:30|2192.5|2192.2|2192.2|2191.9|2192.5|2192.2|2192|2191.7|38
1721894440000|2024-07-25 08:00:40|2192.1|2191.8|2192.4|2192.1|2192.4|2192.1|2192.1|2191.8|17
1721894450000|2024-07-25 08:00:50|2192.5|2192.2|2192.5|2192.2|2192.5|2192.2|2192.4|2192.1|7
1721894460000|2024-07-25 08:01:00|2192.7|2192.4|2192.7|2192.4|2192.7|2192.4|2192.2|2191.9|29
1721894470000|2024-07-25 08:01:10|2192.6|2192.3|2192.7|2192.4|2192.9|2192.6|2192.3|2192|19
1721894480000|2024-07-25 08:01:20|2192.8|2192.5|2192.7|2192.4|2192.8|2192.5|2192.7|2192.4|0
1721894490000|2024-07-25 08:01:30|2192.8|2192.5|2193.2|2192.9|2193.3|2193|2192.8|2192.5|20
1721894500000|2024-07-25 08:01:40|2193.3|2193|2193.7|2193.4|2193.9|2193.6|2193|2192.7|25
1721894510000|2024-07-25 08:01:50|2193.8|2193.5|2194|2193.7|2194.4|2194.1|2193.8|2193.5|8
1721894520000|2024-07-25 08:02:00|2194.1|2193.8|2194.2|2193.9|2194.4|2194.1|2194|2193.7|6
1721894530000|2024-07-25 08:02:10|2194.1|2193.8|2192.2|2191.9|2194.1|2193.8|2192.2|2191.9|33
1721894540000|2024-07-25 08:02:20|2192|2191.7|2193.1|2192.8|2193.2|2192.9|2192|2191.7|17
1721894550000|2024-07-25 08:02:30|2193|2192.7|2192.9|2192.6|2193|2192.7|2192.5|2192.2|10
1721894560000|2024-07-25 08:02:40|2193|2192.7|2192.5|2192.2|2193.2|2192.9|2192.5|2192.2|18
1721894570000|2024-07-25 08:02:50|2192.3|2192|2191.8|2191.5|2192.3|2192|2191.6|2191.3|16
1721894580000|2024-07-25 08:03:00|2191.5|2191.2|2191|2190.7|2191.5|2191.2|2190.8|2190.5|49
1721894590000|2024-07-25 08:03:10|2190.9|2190.6|2191|2190.7|2191.2|2190.9|2190.9|2190.6|1
1721894600000|2024-07-25 08:03:20|2190.9|2190.6|2190.4|2190.1|2191.1|2190.8|2190.2|2189.9|36
1721894610000|2024-07-25 08:03:30|2190.5|2190.2|2191.1|2190.8|2191.2|2190.9|2190.5|2190.2|17
1721894620000|2024-07-25 08:03:40|2190.9|2190.6|2191.2|2190.9|2191.2|2190.9|2190.8|2190.5|2
1721894630000|2024-07-25 08:03:50|2191.1|2190.8|2191.3|2191|2191.4|2191.1|2191.1|2190.8|4
1721894640000|2024-07-25 08:04:00|2191.2|2190.9|2192|2191.7|2192.2|2191.9|2191.1|2190.8|14
1721894650000|2024-07-25 08:04:10|2192.2|2191.9|2190.7|2190.4|2192.2|2191.9|2190.6|2190.3|95
1721894660000|2024-07-25 08:04:20|2190.6|2190.3|2190.7|2190.4|2190.9|2190.6|2190.4|2190.1|26
1721894670000|2024-07-25 08:04:30|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.5|2190.2|14
1721894680000|2024-07-25 08:04:40|2190.7|2190.4|2191|2190.7|2191.6|2191.3|2190.7|2190.4|20
1721894690000|2024-07-25 08:04:50|2191.1|2190.8|2191|2190.7|2191.1|2190.8|2191|2190.7|6
1721894700000|2024-07-25 08:05:00|2191.1|2190.8|2191.7|2191.4|2192.1|2191.8|2191.1|2190.8|25
1721894710000|2024-07-25 08:05:10|2191.6|2191.3|2191.4|2191.1|2191.6|2191.3|2191.2|2190.9|2
1721894720000|2024-07-25 08:05:20|2191.2|2190.9|2190.5|2190.2|2191.2|2190.9|2190.5|2190.2|13
1721894730000|2024-07-25 08:05:30|2190.7|2190.4|2191.5|2191.2|2191.5|2191.2|2190.7|2190.4|13
1721894740000|2024-07-25 08:05:40|2191.7|2191.4|2191.5|2191.2|2191.8|2191.5|2191.1|2190.8|8
1721894750000|2024-07-25 08:05:50|2191.7|2191.4|2191.2|2190.9|2192|2191.7|2191.2|2190.9|15
1721894760000|2024-07-25 08:06:00|2191.3|2191|2191.7|2191.4|2191.8|2191.5|2191.3|2191|20
1721894770000|2024-07-25 08:06:10|2191.6|2191.3|2192.2|2191.9|2192.4|2192.1|2191.6|2191.3|15
1721894780000|2024-07-25 08:06:20|2191.9|2191.6|2192.1|2191.8|2192.2|2191.9|2191.5|2191.2|33
1721894790000|2024-07-25 08:06:30|2192.2|2191.9|2192.1|2191.8|2192.5|2192.2|2192|2191.7|19
1721894800000|2024-07-25 08:06:40|2192.3|2192|2191.2|2190.9|2192.3|2192|2191.1|2190.8|4
1721894810000|2024-07-25 08:06:50|2191.4|2191.1|2191.3|2191|2191.7|2191.4|2191.2|2190.9|8
1721894820000|2024-07-25 08:07:00|2191.5|2191.2|2191.1|2190.8|2191.5|2191.2|2190.9|2190.6|25
1721894830000|2024-07-25 08:07:10|2191|2190.7|2190.3|2190|2191.1|2190.8|2190.2|2189.9|33
1721894840000|2024-07-25 08:07:20|2190.4|2190.1|2190.8|2190.5|2190.9|2190.6|2190.4|2190.1|6
1721894850000|2024-07-25 08:07:30|2190.9|2190.6|2190.9|2190.6|2191|2190.7|2190.8|2190.5|9
1721894860000|2024-07-25 08:07:40|2190.5|2190.2|2191|2190.7|2191|2190.7|2190.5|2190.2|13
1721894870000|2024-07-25 08:07:50|2191.2|2190.9|2191.8|2191.5|2191.8|2191.5|2191|2190.7|13
1721894880000|2024-07-25 08:08:00|2191.3|2191|2190.9|2190.6|2191.7|2191.4|2190.8|2190.5|20
1721894890000|2024-07-25 08:08:10|2190.8|2190.5|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|74
1721894900000|2024-07-25 08:08:20|2191|2190.7|2190.5|2190.2|2191.1|2190.8|2190.5|2190.2|20
1721894910000|2024-07-25 08:08:30|2190.4|2190.1|2190.9|2190.6|2190.9|2190.6|2190.4|2190.1|4
1721894920000|2024-07-25 08:08:40|2190.6|2190.3|2190.3|2190|2191.2|2190.9|2190.3|2190|72
1721894930000|2024-07-25 08:08:50|2190.2|2189.9|2190.5|2190.2|2190.5|2190.2|2190.1|2189.8|12
1721894940000|2024-07-25 08:09:00|2190.6|2190.3|2190.2|2189.9|2190.7|2190.4|2190.2|2189.9|5
1721894950000|2024-07-25 08:09:10|2190.3|2190|2190.7|2190.4|2191.4|2191.1|2190.3|2190|17
1721894960000|2024-07-25 08:09:20|2190.9|2190.6|2190.9|2190.6|2191.1|2190.8|2190.7|2190.4|5
1721894970000|2024-07-25 08:09:30|2190.7|2190.4|2191.1|2190.8|2191.1|2190.8|2190.7|2190.4|8
1721894980000|2024-07-25 08:09:40|2191|2190.7|2190.5|2190.2|2191.2|2190.9|2190.5|2190.2|3
1721894990000|2024-07-25 08:09:50|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2189.9|2189.6|103
1721895000000|2024-07-25 08:10:00|2190.6|2190.3|2190.8|2190.5|2191.2|2190.9|2190.6|2190.3|35
1721895010000|2024-07-25 08:10:10|2190.9|2190.6|2192|2191.7|2192|2191.7|2190.8|2190.5|20
1721895020000|2024-07-25 08:10:20|2191.9|2191.6|2191.4|2191.1|2191.9|2191.6|2191|2190.7|31
1721895030000|2024-07-25 08:10:30|2191.6|2191.3|2190.9|2190.6|2191.8|2191.5|2190.9|2190.6|29
1721895040000|2024-07-25 08:10:40|2190.8|2190.5|2191.7|2191.4|2191.7|2191.4|2190.8|2190.5|7
1721895050000|2024-07-25 08:10:50|2191.8|2191.5|2191.2|2190.9|2191.8|2191.5|2191.2|2190.9|3
1721895060000|2024-07-25 08:11:00|2191|2190.7|2191.1|2190.8|2191.4|2191.1|2191|2190.7|19
1721895070000|2024-07-25 08:11:10|2190.9|2190.6|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|7
1721895080000|2024-07-25 08:11:20|2190.8|2190.5|2190.8|2190.5|2191|2190.7|2190.5|2190.2|3
1721895090000|2024-07-25 08:11:30|2190.9|2190.6|2190.5|2190.2|2191|2190.7|2190.2|2189.9|46
1721895100000|2024-07-25 08:11:40|2190.6|2190.3|2190.4|2190.1|2190.6|2190.3|2190.4|2190.1|5
1721895110000|2024-07-25 08:11:50|2190.6|2190.3|2190.5|2190.2|2190.8|2190.5|2190.5|2190.2|4
1721895120000|2024-07-25 08:12:00|2190.4|2190.1|2190.7|2190.4|2191|2190.7|2190.4|2190.1|13
1721895130000|2024-07-25 08:12:10|2190.6|2190.3|2190.5|2190.2|2190.6|2190.3|2190.5|2190.2|0
1721895140000|2024-07-25 08:12:20|2190.4|2190.1|2190.2|2189.9|2190.4|2190.1|2190.2|2189.9|0
1721895150000|2024-07-25 08:12:30|2190.1|2189.8|2190.6|2190.3|2190.6|2190.3|2190|2189.7|5
1721895160000|2024-07-25 08:12:40|2190.7|2190.4|2190.9|2190.6|2190.9|2190.6|2190.7|2190.4|4
1721895170000|2024-07-25 08:12:50|2190.8|2190.5|2190.4|2190.1|2190.9|2190.6|2190.3|2190|53
1721895180000|2024-07-25 08:13:00|2190.3|2190|2190.3|2190|2190.3|2190|2190.3|2190|6
1721895190000|2024-07-25 08:13:10|2190.4|2190.1|2190.1|2189.8|2190.4|2190.1|2190.1|2189.8|2
1721895200000|2024-07-25 08:13:20|2190.2|2189.9|2190.2|2189.9|2190.3|2190|2189.7|2189.4|27
1721895210000|2024-07-25 08:13:30|2190.3|2190|2189.5|2189.2|2190.3|2190|2189.5|2189.2|9
1721895220000|2024-07-25 08:13:40|2189.3|2189|2189.1|2188.8|2189.3|2189|2189|2188.7|37
1721895230000|2024-07-25 08:13:50|2188.9|2188.6|2188.4|2188.1|2189|2188.7|2188.4|2188.1|64
1721895240000|2024-07-25 08:14:00|2188.5|2188.2|2188.6|2188.3|2189.1|2188.8|2188.5|2188.2|14
1721895250000|2024-07-25 08:14:10|2188.8|2188.5|2188.6|2188.3|2188.8|2188.5|2188.6|2188.3|10
1721895260000|2024-07-25 08:14:20|2188.7|2188.4|2188.4|2188.1|2188.8|2188.5|2188.4|2188.1|4
1721895270000|2024-07-25 08:14:30|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.2|2187.9|4
1721895280000|2024-07-25 08:14:40|2188.5|2188.2|2188.5|2188.2|2188.6|2188.3|2188.5|2188.2|2
1721895290000|2024-07-25 08:14:50|2188.4|2188.1|2188.1|2187.8|2188.5|2188.2|2188.1|2187.8|8
1721895300000|2024-07-25 08:15:00|2187.9|2187.6|2188.3|2188|2188.4|2188.1|2187.9|2187.6|11
1721895310000|2024-07-25 08:15:10|2188.2|2187.9|2188.7|2188.4|2188.8|2188.5|2188|2187.7|24
1721895320000|2024-07-25 08:15:20|2188.9|2188.6|2189.4|2189.1|2189.4|2189.1|2188.9|2188.6|13
1721895330000|2024-07-25 08:15:30|2189.5|2189.2|2188.9|2188.6|2189.5|2189.2|2188.8|2188.5|22
1721895340000|2024-07-25 08:15:40|2189|2188.7|2189|2188.7|2189|2188.7|2188.8|2188.5|1
1721895350000|2024-07-25 08:15:50|2189.1|2188.8|2188.9|2188.6|2189.1|2188.8|2188.5|2188.2|39
1721895360000|2024-07-25 08:16:00|2188.7|2188.4|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|10
1721895370000|2024-07-25 08:16:10|2188.2|2187.9|2188.9|2188.6|2188.9|2188.6|2188.2|2187.9|17
1721895380000|2024-07-25 08:16:20|2189|2188.7|2189.3|2189|2189.3|2189|2189|2188.7|4
1721895390000|2024-07-25 08:16:30|2189.4|2189.1|2190.3|2190|2190.3|2190|2189.4|2189.1|6
1721895400000|2024-07-25 08:16:40|2190.2|2189.9|2189.5|2189.2|2190.2|2189.9|2189.5|2189.2|19
1721895410000|2024-07-25 08:16:50|2189.6|2189.3|2190|2189.7|2190.4|2190.1|2189.5|2189.2|20
1721895420000|2024-07-25 08:17:00|2189.9|2189.6|2189.8|2189.5|2190.1|2189.8|2189.8|2189.5|1
1721895430000|2024-07-25 08:17:10|2189.7|2189.4|2189.7|2189.4|2189.7|2189.4|2189.5|2189.2|2
1721895440000|2024-07-25 08:17:20|2190|2189.7|2189.9|2189.6|2190|2189.7|2189.7|2189.4|1
1721895450000|2024-07-25 08:17:30|2189.8|2189.5|2189.4|2189.1|2189.8|2189.5|2189.1|2188.8|54
1721895460000|2024-07-25 08:17:40|2189.3|2189|2189.7|2189.4|2189.8|2189.5|2189.2|2188.9|13
1721895470000|2024-07-25 08:17:50|2189.8|2189.5|2189.5|2189.2|2189.8|2189.5|2189.3|2189|4
1721895480000|2024-07-25 08:18:00|2189|2188.7|2189|2188.7|2189.3|2189|2189|2188.7|18
1721895490000|2024-07-25 08:18:10|2189.1|2188.8|2189.1|2188.8|2189.3|2189|2189.1|2188.8|8
1721895500000|2024-07-25 08:18:20|2188.9|2188.6|2188.5|2188.2|2188.9|2188.6|2188.5|2188.2|10
1721895510000|2024-07-25 08:18:30|2188.6|2188.3|2188.8|2188.5|2188.8|2188.5|2188.6|2188.3|1
1721895520000|2024-07-25 08:18:40|2188.7|2188.4|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|10
1721895530000|2024-07-25 08:18:50|2188.8|2188.5|2188.6|2188.3|2189.1|2188.8|2188.6|2188.3|13
1721895540000|2024-07-25 08:19:00|2188.5|2188.2|2188.3|2188|2188.6|2188.3|2188.3|2188|30
1721895550000|2024-07-25 08:19:10|2188.4|2188.1|2188.5|2188.2|2188.6|2188.3|2188.4|2188.1|0
1721895560000|2024-07-25 08:19:20|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|14
1721895580000|2024-07-25 08:19:40|2188.3|2188|2188.4|2188.1|2188.4|2188.1|2188.1|2187.8|54
1721895590000|2024-07-25 08:19:50|2188.3|2188|2188.9|2188.6|2189.1|2188.8|2188.3|2188|50
1721895600000|2024-07-25 08:20:00|2188.8|2188.5|2189.7|2189.4|2190|2189.7|2188.7|2188.4|33
1721895610000|2024-07-25 08:20:10|2189.6|2189.3|2189.9|2189.6|2190.2|2189.9|2189.5|2189.2|19
1721895620000|2024-07-25 08:20:20|2190|2189.7|2190.8|2190.5|2190.8|2190.5|2190|2189.7|25
1721895630000|2024-07-25 08:20:30|2190.9|2190.6|2190.9|2190.6|2191.1|2190.8|2190.8|2190.5|17
1721895640000|2024-07-25 08:20:40|2191|2190.7|2190.1|2189.8|2191|2190.7|2190.1|2189.8|6
1721895650000|2024-07-25 08:20:50|2190.2|2189.9|2190|2189.7|2190.2|2189.9|2189.8|2189.5|12
1721895660000|2024-07-25 08:21:00|2189.8|2189.5|2189.8|2189.5|2190|2189.7|2189.7|2189.4|8
1721895670000|2024-07-25 08:21:10|2189.7|2189.4|2189.7|2189.4|2189.8|2189.5|2189.6|2189.3|0
1721895680000|2024-07-25 08:21:20|2189.8|2189.5|2189.8|2189.5|2189.9|2189.6|2189.7|2189.4|1
1721895690000|2024-07-25 08:21:30|2190|2189.7|2189.4|2189.1|2190|2189.7|2189.4|2189.1|3
1721895700000|2024-07-25 08:21:40|2189.6|2189.3|2189.4|2189.1|2189.6|2189.3|2189.4|2189.1|2
1721895710000|2024-07-25 08:21:50|2189.5|2189.2|2190|2189.7|2190|2189.7|2189.4|2189.1|10
1721895720000|2024-07-25 08:22:00|2189.9|2189.6|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|6
1721895730000|2024-07-25 08:22:10|2190.3|2190|2191.1|2190.8|2191.1|2190.8|2190.2|2189.9|12
1721895740000|2024-07-25 08:22:20|2191.2|2190.9|2191.1|2190.8|2191.3|2191|2191.1|2190.8|6
1721895750000|2024-07-25 08:22:30|2191.2|2190.9|2191.4|2191.1|2191.8|2191.5|2191.2|2190.9|10
1721895760000|2024-07-25 08:22:40|2191.2|2190.9|2191.6|2191.3|2192.3|2192|2191.1|2190.8|45
1721895770000|2024-07-25 08:22:50|2191.7|2191.4|2191.5|2191.2|2191.7|2191.4|2191.5|2191.2|7
1721895780000|2024-07-25 08:23:00|2191.6|2191.3|2192|2191.7|2192.1|2191.8|2191.6|2191.3|5
1721895790000|2024-07-25 08:23:10|2191.9|2191.6|2191.8|2191.5|2192|2191.7|2191.7|2191.4|1
1721895800000|2024-07-25 08:23:20|2191.7|2191.4|2191.3|2191|2191.8|2191.5|2191.3|2191|4
1721895810000|2024-07-25 08:23:30|2191.2|2190.9|2191.8|2191.5|2191.9|2191.6|2191.2|2190.9|20
1721895820000|2024-07-25 08:23:40|2191.7|2191.4|2191.7|2191.4|2191.9|2191.6|2191.7|2191.4|3
1721895830000|2024-07-25 08:23:50|2191.6|2191.3|2191.1|2190.8|2191.6|2191.3|2190.9|2190.6|25
1721895840000|2024-07-25 08:24:00|2191.2|2190.9|2191.6|2191.3|2191.8|2191.5|2190.8|2190.5|77
1721895850000|2024-07-25 08:24:10|2191.5|2191.2|2191.3|2191|2191.5|2191.2|2191.2|2190.9|1
1721895860000|2024-07-25 08:24:20|2191.4|2191.1|2191.2|2190.9|2191.5|2191.2|2191.2|2190.9|3
1721895870000|2024-07-25 08:24:30|2191.3|2191|2191.6|2191.3|2191.6|2191.3|2191.1|2190.8|4
1721895880000|2024-07-25 08:24:40|2191.5|2191.2|2191.4|2191.1|2191.6|2191.3|2191.3|2191|4
1721895890000|2024-07-25 08:24:50|2191.5|2191.2|2191.6|2191.3|2191.6|2191.3|2191.4|2191.1|4
1721895900000|2024-07-25 08:25:00|2191.8|2191.5|2191.5|2191.2|2191.9|2191.6|2191.5|2191.2|7
1721895910000|2024-07-25 08:25:10|2191.6|2191.3|2191.6|2191.3|2191.7|2191.4|2191.6|2191.3|5
1721895920000|2024-07-25 08:25:20|2191.7|2191.4|2191.8|2191.5|2192.3|2192|2191.7|2191.4|18
1721895930000|2024-07-25 08:25:30|2191.7|2191.4|2192.5|2192.2|2192.6|2192.3|2191.7|2191.4|7
1721895940000|2024-07-25 08:25:40|2192.6|2192.3|2193.7|2193.4|2193.7|2193.4|2192.6|2192.3|26
1721895950000|2024-07-25 08:25:50|2193.6|2193.3|2193.3|2193|2193.6|2193.3|2193.2|2192.9|10
1721895960000|2024-07-25 08:26:00|2193.1|2192.8|2194|2193.7|2194.1|2193.8|2193|2192.7|19
1721895970000|2024-07-25 08:26:10|2194.1|2193.8|2195.3|2195|2195.3|2195|2194.1|2193.8|104
1721895980000|2024-07-25 08:26:20|2195.2|2194.9|2195.9|2195.6|2195.9|2195.6|2195.2|2194.9|48
1721895990000|2024-07-25 08:26:30|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195|2194.7|25
1721896000000|2024-07-25 08:26:40|2196|2195.7|2195.6|2195.3|2196.1|2195.8|2195.5|2195.2|33
1721896010000|2024-07-25 08:26:50|2195.5|2195.2|2195.2|2194.9|2195.5|2195.2|2195.1|2194.8|7
1721896020000|2024-07-25 08:27:00|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195|2194.7|25
1721896030000|2024-07-25 08:27:10|2195.7|2195.4|2196.4|2196.1|2196.5|2196.2|2195.7|2195.4|64
1721896040000|2024-07-25 08:27:20|2196.3|2196|2196.2|2195.9|2196.3|2196|2196.1|2195.8|4
1721896050000|2024-07-25 08:27:30|2196.1|2195.8|2196.6|2196.3|2196.8|2196.5|2196.1|2195.8|25
1721896060000|2024-07-25 08:27:40|2196.7|2196.4|2197.5|2197.2|2197.7|2197.4|2196.7|2196.4|32
1721896070000|2024-07-25 08:27:50|2197.4|2197.1|2196.9|2196.6|2197.4|2197.1|2196.9|2196.6|8
1721896080000|2024-07-25 08:28:00|2196.8|2196.5|2197.1|2196.8|2197.4|2197.1|2196.8|2196.5|20
1721896090000|2024-07-25 08:28:10|2196.9|2196.6|2196.9|2196.6|2197|2196.7|2196.3|2196|83
1721896100000|2024-07-25 08:28:20|2197|2196.7|2196.9|2196.6|2197|2196.7|2196.9|2196.6|14
1721896110000|2024-07-25 08:28:30|2197|2196.7|2196.7|2196.4|2197|2196.7|2196.6|2196.3|7
1721896120000|2024-07-25 08:28:40|2196.5|2196.2|2196.2|2195.9|2196.6|2196.3|2196.1|2195.8|23
1721896130000|2024-07-25 08:28:50|2196.3|2196|2196.6|2196.3|2196.6|2196.3|2196.2|2195.9|18
1721896140000|2024-07-25 08:29:00|2196.5|2196.2|2196.8|2196.5|2196.8|2196.5|2196|2195.7|19
1721896150000|2024-07-25 08:29:10|2197|2196.7|2196.8|2196.5|2197.2|2196.9|2196.6|2196.3|7
1721896160000|2024-07-25 08:29:20|2196.6|2196.3|2197.2|2196.9|2197.2|2196.9|2196.5|2196.2|30
1721896170000|2024-07-25 08:29:30|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197.1|2196.8|7
1721896180000|2024-07-25 08:29:40|2197.3|2197|2196.7|2196.4|2197.3|2197|2196.7|2196.4|2
1721896190000|2024-07-25 08:29:50|2196.8|2196.5|2196.7|2196.4|2197|2196.7|2196.7|2196.4|0
1721896200000|2024-07-25 08:30:00|2196.8|2196.5|2196.4|2196.1|2196.8|2196.5|2196.3|2196|12
1721896210000|2024-07-25 08:30:10|2196.5|2196.2|2197|2196.7|2197|2196.7|2196.5|2196.2|6
1721896220000|2024-07-25 08:30:20|2196.9|2196.6|2197|2196.7|2197|2196.7|2196.9|2196.6|1
1721896230000|2024-07-25 08:30:30|2197.1|2196.8|2197.2|2196.9|2197.3|2197|2197.1|2196.8|7
1721896240000|2024-07-25 08:30:40|2197.3|2197|2197.8|2197.5|2198|2197.7|2197.3|2197|27
1721896250000|2024-07-25 08:30:50|2197.9|2197.6|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|10
1721896260000|2024-07-25 08:31:00|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|5
1721896270000|2024-07-25 08:31:10|2198.2|2197.9|2198|2197.7|2198.6|2198.3|2198|2197.7|14
1721896280000|2024-07-25 08:31:20|2197.9|2197.6|2198.4|2198.1|2198.5|2198.2|2197.9|2197.6|4
1721896290000|2024-07-25 08:31:30|2198.3|2198|2198.4|2198.1|2198.4|2198.1|2198.3|2198|6
1721896300000|2024-07-25 08:31:40|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|5
1721896310000|2024-07-25 08:31:50|2198.9|2198.6|2199|2198.7|2199.1|2198.8|2198.8|2198.5|6
1721896320000|2024-07-25 08:32:00|2198.8|2198.5|2200.7|2200.4|2200.7|2200.4|2198.8|2198.5|133
1721896330000|2024-07-25 08:32:10|2200.8|2200.5|2201.6|2201.3|2201.6|2201.3|2200.8|2200.5|47
1721896340000|2024-07-25 08:32:20|2201.5|2201.2|2202.1|2201.8|2202.4|2202.1|2201.2|2200.9|148
1721896350000|2024-07-25 08:32:30|2202|2201.7|2201.7|2201.4|2202.1|2201.8|2201.6|2201.3|24
1721896360000|2024-07-25 08:32:40|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|14
1721896370000|2024-07-25 08:32:50|2201.5|2201.2|2202|2201.7|2202|2201.7|2201.4|2201.1|15
1721896380000|2024-07-25 08:33:00|2202.3|2202|2202.2|2201.9|2202.7|2202.4|2202|2201.7|38
1721896390000|2024-07-25 08:33:10|2202.1|2201.8|2203.2|2202.9|2203.2|2202.9|2202|2201.7|129
1721896400000|2024-07-25 08:33:20|2203.4|2203.1|2203.3|2203|2204.3|2204|2203.3|2203|34
1721896410000|2024-07-25 08:33:30|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2203|2202.7|14
1721896420000|2024-07-25 08:33:40|2203.1|2202.8|2202.9|2202.6|2203.2|2202.9|2202.9|2202.6|22
1721896430000|2024-07-25 08:33:50|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.6|2202.3|16
1721896440000|2024-07-25 08:34:00|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.2|2201.9|13
1721896450000|2024-07-25 08:34:10|2202.2|2201.9|2202.3|2202|2202.7|2202.4|2202.1|2201.8|30
1721896460000|2024-07-25 08:34:20|2202.7|2202.4|2203|2202.7|2203|2202.7|2202.6|2202.3|16
1721896470000|2024-07-25 08:34:30|2203.1|2202.8|2203|2202.7|2203.2|2202.9|2202.8|2202.5|7
1721896480000|2024-07-25 08:34:40|2202.9|2202.6|2203|2202.7|2203.2|2202.9|2202.9|2202.6|2
1721896490000|2024-07-25 08:34:50|2203.1|2202.8|2203.4|2203.1|2203.5|2203.2|2202.6|2202.3|16
1721896500000|2024-07-25 08:35:00|2203.3|2203|2203.3|2203|2203.3|2203|2202.9|2202.6|37
1721896510000|2024-07-25 08:35:10|2203.4|2203.1|2202.7|2202.4|2203.4|2203.1|2202.7|2202.4|11
1721896520000|2024-07-25 08:35:20|2202.6|2202.3|2202|2201.7|2202.6|2202.3|2202|2201.7|14
1721896530000|2024-07-25 08:35:30|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|12
1721896540000|2024-07-25 08:35:40|2202|2201.7|2201.1|2200.8|2202|2201.7|2201.1|2200.8|17
1721896550000|2024-07-25 08:35:50|2201|2200.7|2200.8|2200.5|2201.2|2200.9|2200.8|2200.5|8
1721896560000|2024-07-25 08:36:00|2200.9|2200.6|2201.2|2200.9|2201.2|2200.9|2200.8|2200.5|2
1721896570000|2024-07-25 08:36:10|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|3
1721896580000|2024-07-25 08:36:20|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201.2|2200.9|8
1721896590000|2024-07-25 08:36:30|2201.5|2201.2|2201.2|2200.9|2201.5|2201.2|2201.1|2200.8|4
1721896600000|2024-07-25 08:36:40|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201|2200.7|1
1721896610000|2024-07-25 08:36:50|2201.2|2200.9|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|2
1721896620000|2024-07-25 08:37:00|2201.3|2201|2200.4|2200.1|2201.5|2201.2|2200.4|2200.1|61
1721896630000|2024-07-25 08:37:10|2200.6|2200.3|2201.3|2201|2201.4|2201.1|2200.6|2200.3|9
1721896640000|2024-07-25 08:37:20|2201.2|2200.9|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|22
1721896650000|2024-07-25 08:37:30|2200.4|2200.1|2200.7|2200.4|2200.7|2200.4|2200.4|2200.1|8
1721896660000|2024-07-25 08:37:40|2201|2200.7|2202.1|2201.8|2202.3|2202|2201|2200.7|22
1721896670000|2024-07-25 08:37:50|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|18
1721896680000|2024-07-25 08:38:00|2202.9|2202.6|2202.3|2202|2203.1|2202.8|2202.3|2202|23
1721896690000|2024-07-25 08:38:10|2202|2201.7|2201.7|2201.4|2202|2201.7|2201.7|2201.4|10
1721896700000|2024-07-25 08:38:20|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.6|2201.3|4
1721896710000|2024-07-25 08:38:30|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.4|2201.1|10
1721896720000|2024-07-25 08:38:40|2201.8|2201.5|2201.9|2201.6|2202.2|2201.9|2201.7|2201.4|0
1721896730000|2024-07-25 08:38:50|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|2
1721896740000|2024-07-25 08:39:00|2201.8|2201.5|2202.2|2201.9|2202.2|2201.9|2201.8|2201.5|9
1721896750000|2024-07-25 08:39:10|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|2
1721896760000|2024-07-25 08:39:20|2202.3|2202|2202.9|2202.6|2203|2202.7|2202.2|2201.9|12
1721896770000|2024-07-25 08:39:30|2203|2202.7|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|5
1721896780000|2024-07-25 08:39:40|2203.2|2202.9|2203.6|2203.3|2203.6|2203.3|2203.1|2202.8|6
1721896790000|2024-07-25 08:39:50|2203.5|2203.2|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|1
1721896800000|2024-07-25 08:40:00|2203.7|2203.4|2204.2|2203.9|2204.2|2203.9|2203.5|2203.2|26
1721896810000|2024-07-25 08:40:10|2204.4|2204.1|2204.5|2204.2|2204.6|2204.3|2204.4|2204.1|28
1721896820000|2024-07-25 08:40:20|2204.4|2204.1|2204.5|2204.2|2204.7|2204.4|2204.2|2203.9|9
1721896830000|2024-07-25 08:40:30|2204.4|2204.1|2204.6|2204.3|2204.6|2204.3|2204.3|2204|1
1721896840000|2024-07-25 08:40:40|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.5|2204.2|6
1721896850000|2024-07-25 08:40:50|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.4|2204.1|20
1721896860000|2024-07-25 08:41:00|2204.7|2204.4|2203.8|2203.5|2204.9|2204.6|2203.8|2203.5|19
1721896870000|2024-07-25 08:41:10|2203.9|2203.6|2204.8|2204.5|2204.8|2204.5|2203.9|2203.6|20
1721896880000|2024-07-25 08:41:20|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205|2204.7|42
1721896890000|2024-07-25 08:41:30|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|16
1721896900000|2024-07-25 08:41:40|2205.7|2205.4|2206.5|2206.2|2206.6|2206.3|2205.7|2205.4|49
1721896910000|2024-07-25 08:41:50|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|26
1721896920000|2024-07-25 08:42:00|2206.7|2206.4|2206.3|2206|2206.9|2206.6|2206.2|2205.9|38
1721896930000|2024-07-25 08:42:10|2206.4|2206.1|2206.2|2205.9|2206.4|2206.1|2205.7|2205.4|63
1721896940000|2024-07-25 08:42:20|2206.5|2206.2|2206|2205.7|2206.5|2206.2|2205.8|2205.5|31
1721896950000|2024-07-25 08:42:30|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.9|2205.6|0
1721896960000|2024-07-25 08:42:40|2206|2205.7|2205.3|2205|2206.1|2205.8|2205.3|2205|8
1721896970000|2024-07-25 08:42:50|2205.4|2205.1|2205.5|2205.2|2205.6|2205.3|2205.3|2205|12
1721896980000|2024-07-25 08:43:00|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|7
1721896990000|2024-07-25 08:43:10|2205.1|2204.8|2204.7|2204.4|2205.1|2204.8|2204.7|2204.4|6
1721897000000|2024-07-25 08:43:20|2204.6|2204.3|2204.5|2204.2|2204.8|2204.5|2204.4|2204.1|12
1721897010000|2024-07-25 08:43:30|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|4
1721897020000|2024-07-25 08:43:40|2204.7|2204.4|2204.8|2204.5|2204.9|2204.6|2204.5|2204.2|17
1721897030000|2024-07-25 08:43:50|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.7|2204.4|1
1721897040000|2024-07-25 08:44:00|2205.1|2204.8|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|10
1721897050000|2024-07-25 08:44:10|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|5
1721897060000|2024-07-25 08:44:20|2205|2204.7|2205.5|2205.2|2205.5|2205.2|2205|2204.7|2
1721897070000|2024-07-25 08:44:30|2205.6|2205.3|2205.5|2205.2|2205.6|2205.3|2205.4|2205.1|7
1721897080000|2024-07-25 08:44:40|2205.7|2205.4|2205.9|2205.6|2205.9|2205.6|2205.7|2205.4|5
1721897090000|2024-07-25 08:44:50|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.8|2205.5|16
1721897100000|2024-07-25 08:45:00|2206|2205.7|2204.8|2204.5|2206|2205.7|2204.7|2204.4|21
1721897110000|2024-07-25 08:45:10|2204.9|2204.6|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|7
1721897120000|2024-07-25 08:45:20|2205|2204.7|2204.5|2204.2|2205|2204.7|2204.5|2204.2|2
1721897130000|2024-07-25 08:45:30|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.7|2204.4|12
1721897140000|2024-07-25 08:45:40|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|11
1721897150000|2024-07-25 08:45:50|2204.6|2204.3|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|6
1721897160000|2024-07-25 08:46:00|2204.3|2204|2204.1|2203.8|2204.3|2204|2204.1|2203.8|9
1721897170000|2024-07-25 08:46:10|2204|2203.7|2205.5|2205.2|2205.5|2205.2|2204|2203.7|40
1721897180000|2024-07-25 08:46:20|2205.3|2205|2205.4|2205.1|2205.5|2205.2|2205.3|2205|4
1721897190000|2024-07-25 08:46:30|2205.5|2205.2|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|4
1721897200000|2024-07-25 08:46:40|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|13
1721897210000|2024-07-25 08:46:50|2205.6|2205.3|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|1
1721897220000|2024-07-25 08:47:00|2205.4|2205.1|2205.1|2204.8|2205.4|2205.1|2205.1|2204.8|6
1721897230000|2024-07-25 08:47:10|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|8
1721897240000|2024-07-25 08:47:20|2204.8|2204.5|2204.8|2204.5|2204.8|2204.5|2204.6|2204.3|5
1721897250000|2024-07-25 08:47:30|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|1
1721897260000|2024-07-25 08:47:40|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2204.6|2204.3|5
1721897270000|2024-07-25 08:47:50|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1721897280000|2024-07-25 08:48:00|2204.8|2204.5|2205.1|2204.8|2205.2|2204.9|2204.8|2204.5|5
1721897290000|2024-07-25 08:48:10|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|0
1721897300000|2024-07-25 08:48:20|2205.1|2204.8|2205.1|2204.8|2205.2|2204.9|2205|2204.7|2
1721897310000|2024-07-25 08:48:30|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|1
1721897320000|2024-07-25 08:48:40|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|5
1721897330000|2024-07-25 08:48:50|2205.4|2205.1|2205.2|2204.9|2205.4|2205.1|2205.2|2204.9|7
1721897340000|2024-07-25 08:49:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205|2204.7|12
1721897350000|2024-07-25 08:49:10|2205.2|2204.9|2205|2204.7|2205.2|2204.9|2205|2204.7|18
1721897360000|2024-07-25 08:49:20|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|4
1721897370000|2024-07-25 08:49:30|2204.9|2204.6|2204.1|2203.8|2204.9|2204.6|2204.1|2203.8|18
1721897380000|2024-07-25 08:49:40|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|14
1721897390000|2024-07-25 08:49:50|2204.4|2204.1|2204.9|2204.6|2204.9|2204.6|2204.4|2204.1|10
1721897400000|2024-07-25 08:50:00|2204.7|2204.4|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|6
1721897410000|2024-07-25 08:50:10|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|11
1721897420000|2024-07-25 08:50:20|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.7|2203.4|22
1721897430000|2024-07-25 08:50:30|2204|2203.7|2204.5|2204.2|2204.5|2204.2|2204|2203.7|14
1721897440000|2024-07-25 08:50:40|2204.3|2204|2204.3|2204|2204.4|2204.1|2204.3|2204|2
1721897450000|2024-07-25 08:50:50|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.7|2203.4|12
1721897460000|2024-07-25 08:51:00|2203.6|2203.3|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|4
1721897470000|2024-07-25 08:51:10|2203.2|2202.9|2203.1|2202.8|2203.2|2202.9|2203|2202.7|2
1721897480000|2024-07-25 08:51:20|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|7
1721897490000|2024-07-25 08:51:30|2203|2202.7|2203.4|2203.1|2203.5|2203.2|2202.5|2202.2|24
1721897500000|2024-07-25 08:51:40|2203.3|2203|2203.3|2203|2203.6|2203.3|2203.3|2203|1
1721897510000|2024-07-25 08:51:50|2203.4|2203.1|2203.8|2203.5|2203.9|2203.6|2203.2|2202.9|16
1721897520000|2024-07-25 08:52:00|2203.9|2203.6|2204.7|2204.4|2204.7|2204.4|2203.9|2203.6|14
1721897530000|2024-07-25 08:52:10|2204.6|2204.3|2205.7|2205.4|2205.7|2205.4|2204.6|2204.3|8
1721897540000|2024-07-25 08:52:20|2205.6|2205.3|2205.9|2205.6|2205.9|2205.6|2205.6|2205.3|15
1721897550000|2024-07-25 08:52:30|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|10
1721897560000|2024-07-25 08:52:40|2206.4|2206.1|2206.5|2206.2|2206.5|2206.2|2206.2|2205.9|14
1721897570000|2024-07-25 08:52:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|13
1721897580000|2024-07-25 08:53:00|2206.4|2206.1|2205.9|2205.6|2206.4|2206.1|2205.9|2205.6|22
1721897590000|2024-07-25 08:53:10|2205.8|2205.5|2205.5|2205.2|2205.8|2205.5|2205.5|2205.2|0
1721897600000|2024-07-25 08:53:20|2205.6|2205.3|2206|2205.7|2206|2205.7|2205.5|2205.2|12
1721897610000|2024-07-25 08:53:30|2206.1|2205.8|2206.2|2205.9|2206.2|2205.9|2206|2205.7|29
1721897620000|2024-07-25 08:53:40|2206.3|2206|2206.1|2205.8|2206.3|2206|2206.1|2205.8|0
1721897630000|2024-07-25 08:53:50|2206.2|2205.9|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|2
1721897640000|2024-07-25 08:54:00|2206.7|2206.4|2206.4|2206.1|2206.7|2206.4|2206.4|2206.1|6
1721897650000|2024-07-25 08:54:10|2206.6|2206.3|2207.1|2206.8|2207.1|2206.8|2206.6|2206.3|35
1721897660000|2024-07-25 08:54:20|2207.2|2206.9|2207.3|2207|2207.4|2207.1|2207.2|2206.9|11
1721897670000|2024-07-25 08:54:30|2207.4|2207.1|2207.2|2206.9|2207.4|2207.1|2207.2|2206.9|10
1721897680000|2024-07-25 08:54:40|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.6|2206.3|19
1721897690000|2024-07-25 08:54:50|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|5
1721897700000|2024-07-25 08:55:00|2206.9|2206.6|2207|2206.7|2207|2206.7|2206.9|2206.6|3
1721897710000|2024-07-25 08:55:10|2207.2|2206.9|2206.9|2206.6|2207.2|2206.9|2206.9|2206.6|3
1721897720000|2024-07-25 08:55:20|2206.8|2206.5|2206.7|2206.4|2206.8|2206.5|2206.7|2206.4|1
1721897730000|2024-07-25 08:55:30|2206.8|2206.5|2206.9|2206.6|2206.9|2206.6|2206.8|2206.5|6
1721897740000|2024-07-25 08:55:40|2207|2206.7|2206.7|2206.4|2207|2206.7|2206.6|2206.3|1
1721897750000|2024-07-25 08:55:50|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.6|2206.3|1
1721897760000|2024-07-25 08:56:00|2206.8|2206.5|2207.2|2206.9|2207.2|2206.9|2206.8|2206.5|9
1721897770000|2024-07-25 08:56:10|2207.3|2207|2207.9|2207.6|2207.9|2207.6|2207.3|2207|43
1721897780000|2024-07-25 08:56:20|2207.8|2207.5|2208.7|2208.4|2208.7|2208.4|2207.8|2207.5|39
1721897790000|2024-07-25 08:56:30|2208.5|2208.2|2208.6|2208.3|2208.6|2208.3|2208.5|2208.2|16
1721897800000|2024-07-25 08:56:40|2208.4|2208.1|2207.7|2207.4|2208.5|2208.2|2207.7|2207.4|12
1721897810000|2024-07-25 08:56:50|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.2|2206.9|4
1721897820000|2024-07-25 08:57:00|2207|2206.7|2208.3|2208|2208.3|2208|2207|2206.7|19
1721897830000|2024-07-25 08:57:10|2208.4|2208.1|2208|2207.7|2208.4|2208.1|2207.5|2207.2|20
1721897840000|2024-07-25 08:57:20|2208.1|2207.8|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|12
1721897850000|2024-07-25 08:57:30|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2207.3|2207|11
1721897860000|2024-07-25 08:57:40|2207.8|2207.5|2208.2|2207.9|2208.2|2207.9|2207.8|2207.5|3
1721897870000|2024-07-25 08:57:50|2208.1|2207.8|2208.5|2208.2|2208.5|2208.2|2207.8|2207.5|9
1721897880000|2024-07-25 08:58:00|2208.4|2208.1|2208.5|2208.2|2208.5|2208.2|2208.4|2208.1|2
1721897890000|2024-07-25 08:58:10|2208.3|2208|2208.4|2208.1|2208.4|2208.1|2208.3|2208|9
1721897900000|2024-07-25 08:58:20|2208.2|2207.9|2207.9|2207.6|2208.2|2207.9|2207.9|2207.6|8
1721897910000|2024-07-25 08:58:30|2208|2207.7|2208|2207.7|2208.2|2207.9|2208|2207.7|12
1721897920000|2024-07-25 08:58:40|2208.1|2207.8|2208|2207.7|2208.1|2207.8|2208|2207.7|1
1721897930000|2024-07-25 08:58:50|2207.6|2207.3|2208|2207.7|2208|2207.7|2207.5|2207.2|24
1721897940000|2024-07-25 08:59:00|2207.8|2207.5|2207.9|2207.6|2208.1|2207.8|2207.8|2207.5|14
1721897950000|2024-07-25 08:59:10|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2207.6|2207.3|18
1721897960000|2024-07-25 08:59:20|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|4
1721897970000|2024-07-25 08:59:30|2207.4|2207.1|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|8
1721897980000|2024-07-25 08:59:40|2207.3|2207|2207.9|2207.6|2207.9|2207.6|2207.3|2207|9
1721897990000|2024-07-25 08:59:50|2208|2207.7|2207.8|2207.5|2208|2207.7|2207.8|2207.5|3
1721898000000|2024-07-25 09:00:00|2207.9|2207.6|2208.3|2208|2208.7|2208.4|2207.8|2207.5|54
1721898010000|2024-07-25 09:00:10|2208.4|2208.1|2209.1|2208.8|2209.1|2208.8|2208.4|2208.1|9
1721898020000|2024-07-25 09:00:20|2209|2208.7|2208.8|2208.5|2209|2208.7|2208.5|2208.2|11
1721898030000|2024-07-25 09:00:30|2208.7|2208.4|2208.4|2208.1|2208.7|2208.4|2208.4|2208.1|4
1721898040000|2024-07-25 09:00:40|2208.5|2208.2|2208.1|2207.8|2208.5|2208.2|2207.9|2207.6|13
1721898060000|2024-07-25 09:01:00|2207.9|2207.6|2207.8|2207.5|2207.9|2207.6|2207.8|2207.5|4
1721898070000|2024-07-25 09:01:10|2207.7|2207.4|2207.2|2206.9|2207.8|2207.5|2207.2|2206.9|11
1721898080000|2024-07-25 09:01:20|2207.3|2207|2207.2|2206.9|2207.3|2207|2207.2|2206.9|3
1721898090000|2024-07-25 09:01:30|2207.3|2207|2207.3|2207|2207.3|2207|2207.3|2207|10
1721898100000|2024-07-25 09:01:40|2207.2|2206.9|2207.1|2206.8|2207.2|2206.9|2207.1|2206.8|2
1721898110000|2024-07-25 09:01:50|2207|2206.7|2207.1|2206.8|2207.1|2206.8|2206.9|2206.6|5
1721898120000|2024-07-25 09:02:00|2207.2|2206.9|2207.7|2207.4|2207.7|2207.4|2206.9|2206.6|33
1721898130000|2024-07-25 09:02:10|2207.6|2207.3|2208.4|2208.1|2208.4|2208.1|2207.6|2207.3|8
1721898140000|2024-07-25 09:02:20|2208.3|2208|2208.1|2207.8|2208.4|2208.1|2208.1|2207.8|27
1721898150000|2024-07-25 09:02:30|2208.2|2207.9|2207.7|2207.4|2208.2|2207.9|2207.7|2207.4|7
1721898160000|2024-07-25 09:02:40|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|2207.5|2207.2|11
1721898170000|2024-07-25 09:02:50|2207.4|2207.1|2207.1|2206.8|2207.4|2207.1|2207|2206.7|7
1721898180000|2024-07-25 09:03:00|2207.2|2206.9|2207.3|2207|2207.3|2207|2207.2|2206.9|3
1721898190000|2024-07-25 09:03:10|2207.4|2207.1|2207.4|2207.1|2207.4|2207.1|2207.3|2207|6
1721898200000|2024-07-25 09:03:20|2207.3|2207|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|7
1721898210000|2024-07-25 09:03:30|2206.5|2206.2|2206.4|2206.1|2206.5|2206.2|2206.4|2206.1|33
1721898220000|2024-07-25 09:03:40|2206.3|2206|2206.1|2205.8|2206.3|2206|2206|2205.7|14
1721898230000|2024-07-25 09:03:50|2206|2205.7|2205.8|2205.5|2206.1|2205.8|2205.7|2205.4|12
1721898240000|2024-07-25 09:04:00|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|10
1721898250000|2024-07-25 09:04:10|2205.5|2205.2|2205.6|2205.3|2205.6|2205.3|2205.5|2205.2|7
1721898260000|2024-07-25 09:04:20|2205.7|2205.4|2205.8|2205.5|2205.8|2205.5|2205.7|2205.4|5
1721898270000|2024-07-25 09:04:30|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2205.8|2205.5|3
1721898280000|2024-07-25 09:04:40|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.6|2205.3|2
1721898290000|2024-07-25 09:04:50|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|3
1721898300000|2024-07-25 09:05:00|2205.5|2205.2|2206.2|2205.9|2206.2|2205.9|2205.5|2205.2|9
1721898310000|2024-07-25 09:05:10|2206.1|2205.8|2206.1|2205.8|2206.3|2206|2206.1|2205.8|1
1721898320000|2024-07-25 09:05:20|2206.2|2205.9|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|1
1721898330000|2024-07-25 09:05:30|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|3
1721898340000|2024-07-25 09:05:40|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|6
1721898350000|2024-07-25 09:05:50|2206.6|2206.3|2206.6|2206.3|2206.6|2206.3|2206.5|2206.2|2
1721898360000|2024-07-25 09:06:00|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.4|2206.1|1
1721898370000|2024-07-25 09:06:10|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.5|2206.2|10
1721898380000|2024-07-25 09:06:20|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.7|2206.4|12
1721898390000|2024-07-25 09:06:30|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2207.1|2206.8|16
1721898400000|2024-07-25 09:06:40|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207.4|2207.1|0
1721898410000|2024-07-25 09:06:50|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.3|2207|8
1721898420000|2024-07-25 09:07:00|2207.6|2207.3|2208|2207.7|2208|2207.7|2207.6|2207.3|10
1721898430000|2024-07-25 09:07:10|2207.9|2207.6|2208|2207.7|2208.1|2207.8|2207.9|2207.6|6
1721898440000|2024-07-25 09:07:20|2207.9|2207.6|2208.1|2207.8|2208.1|2207.8|2207.4|2207.1|57
1721898450000|2024-07-25 09:07:30|2208.2|2207.9|2207.5|2207.2|2208.3|2208|2207.5|2207.2|30
1721898460000|2024-07-25 09:07:40|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.4|2207.1|8
1721898470000|2024-07-25 09:07:50|2207.4|2207.1|2206.8|2206.5|2207.4|2207.1|2206.8|2206.5|13
1721898480000|2024-07-25 09:08:00|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2206.8|2206.5|10
1721898490000|2024-07-25 09:08:10|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2207|2206.7|0
1721898500000|2024-07-25 09:08:20|2206.9|2206.6|2206.4|2206.1|2206.9|2206.6|2206.4|2206.1|6
1721898510000|2024-07-25 09:08:30|2206.3|2206|2206.1|2205.8|2206.4|2206.1|2206|2205.7|5
1721898520000|2024-07-25 09:08:40|2206|2205.7|2205.7|2205.4|2206|2205.7|2205.7|2205.4|20
1721898530000|2024-07-25 09:08:50|2205.6|2205.3|2206.4|2206.1|2206.6|2206.3|2205.5|2205.2|32
1721898540000|2024-07-25 09:09:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2206.2|2205.9|7
1721898550000|2024-07-25 09:09:10|2206.8|2206.5|2207.1|2206.8|2207.2|2206.9|2206.8|2206.5|8
1721898560000|2024-07-25 09:09:20|2207.2|2206.9|2207.4|2207.1|2207.4|2207.1|2207.2|2206.9|5
1721898570000|2024-07-25 09:09:30|2207.3|2207|2207.4|2207.1|2207.4|2207.1|2207.3|2207|0
1721898580000|2024-07-25 09:09:40|2207.5|2207.2|2208.1|2207.8|2208.1|2207.8|2207.5|2207.2|8
1721898590000|2024-07-25 09:09:50|2208.2|2207.9|2208.3|2208|2208.4|2208.1|2208.1|2207.8|19
1721898600000|2024-07-25 09:10:00|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|2208.4|2208.1|5
1721898610000|2024-07-25 09:10:10|2208.3|2208|2208.8|2208.5|2208.9|2208.6|2208.3|2208|48
1721898620000|2024-07-25 09:10:20|2208.9|2208.6|2209|2208.7|2209.1|2208.8|2208.9|2208.6|2
1721898630000|2024-07-25 09:10:30|2209.1|2208.8|2208.7|2208.4|2209.1|2208.8|2208.4|2208.1|10
1721898640000|2024-07-25 09:10:40|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208.2|2207.9|9
1721898650000|2024-07-25 09:10:50|2208.7|2208.4|2207.9|2207.6|2208.8|2208.5|2207.9|2207.6|9
1721898660000|2024-07-25 09:11:00|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2207.3|2207|4
1721898670000|2024-07-25 09:11:10|2207|2206.7|2207.3|2207|2207.3|2207|2207|2206.7|10
1721898680000|2024-07-25 09:11:20|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.3|2207|8
1721898690000|2024-07-25 09:11:30|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|2207.7|2207.4|1
1721898700000|2024-07-25 09:11:40|2207.6|2207.3|2207.6|2207.3|2207.7|2207.4|2207.6|2207.3|0
1721898710000|2024-07-25 09:11:50|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.2|2206.9|19
1721898720000|2024-07-25 09:12:00|2207.5|2207.2|2207.3|2207|2207.5|2207.2|2207.3|2207|2
1721898730000|2024-07-25 09:12:10|2207.4|2207.1|2206.5|2206.2|2207.4|2207.1|2206.5|2206.2|16
1721898740000|2024-07-25 09:12:20|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206.3|2206|2
1721898750000|2024-07-25 09:12:30|2206.2|2205.9|2205.8|2205.5|2206.2|2205.9|2205.8|2205.5|5
1721898760000|2024-07-25 09:12:40|2205.7|2205.4|2205.1|2204.8|2205.7|2205.4|2205.1|2204.8|20
1721898770000|2024-07-25 09:12:50|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|30
1721898780000|2024-07-25 09:13:00|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|16
1721898790000|2024-07-25 09:13:10|2204.4|2204.1|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|11
1721898800000|2024-07-25 09:13:20|2204.3|2204|2204.4|2204.1|2204.6|2204.3|2204.1|2203.8|26
1721898810000|2024-07-25 09:13:30|2204.3|2204|2204|2203.7|2204.3|2204|2203.9|2203.6|14
1721898820000|2024-07-25 09:13:40|2204.1|2203.8|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|3
1721898830000|2024-07-25 09:13:50|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|34
1721898840000|2024-07-25 09:14:00|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|8
1721898850000|2024-07-25 09:14:10|2204|2203.7|2204|2203.7|2204.1|2203.8|2204|2203.7|6
1721898860000|2024-07-25 09:14:20|||||||||2
1721898870000|2024-07-25 09:14:30|2204.1|2203.8|2204.1|2203.8|2204.4|2204.1|2204.1|2203.8|20
1721898880000|2024-07-25 09:14:40|2204.2|2203.9|2203.9|2203.6|2204.2|2203.9|2203.9|2203.6|5
1721898890000|2024-07-25 09:14:50|2203.8|2203.5|2204.9|2204.6|2204.9|2204.6|2203.7|2203.4|87
1721898900000|2024-07-25 09:15:00|2205.1|2204.8|2205|2204.7|2205.2|2204.9|2205|2204.7|22
1721898910000|2024-07-25 09:15:10|2204.9|2204.6|2204.4|2204.1|2204.9|2204.6|2204.3|2204|19
1721898920000|2024-07-25 09:15:20|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.5|2204.2|10
1721898930000|2024-07-25 09:15:30|2205.1|2204.8|2204.9|2204.6|2205.2|2204.9|2204.9|2204.6|10
1721898940000|2024-07-25 09:15:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|2
1721898950000|2024-07-25 09:15:50|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|4
1721898970000|2024-07-25 09:16:10|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|6
1721898980000|2024-07-25 09:16:20|2204.5|2204.2|2205.2|2204.9|2205.2|2204.9|2204.5|2204.2|42
1721899000000|2024-07-25 09:16:40|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2205.5|2205.2|7
1721899010000|2024-07-25 09:16:50|2205.3|2205|2205.2|2204.9|2205.3|2205|2205|2204.7|11
1721899020000|2024-07-25 09:17:00|2205.1|2204.8|2204.9|2204.6|2205.1|2204.8|2204.8|2204.5|10
1721899030000|2024-07-25 09:17:10|2204.8|2204.5|2204.4|2204.1|2204.8|2204.5|2204.1|2203.8|12
1721899040000|2024-07-25 09:17:20|2204.5|2204.2|2204.4|2204.1|2204.6|2204.3|2204.4|2204.1|3
1721899050000|2024-07-25 09:17:30|2204.7|2204.4|2204.6|2204.3|2204.8|2204.5|2204.5|2204.2|5
1721899060000|2024-07-25 09:17:40|2204.5|2204.2|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|12
1721899070000|2024-07-25 09:17:50|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1721899080000|2024-07-25 09:18:00|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|13
1721899090000|2024-07-25 09:18:10|2204.3|2204|2204.8|2204.5|2204.8|2204.5|2204.2|2203.9|76
1721899100000|2024-07-25 09:18:20|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.8|2204.5|22
1721899110000|2024-07-25 09:18:30|2204.9|2204.6|2206.4|2206.1|2206.5|2206.2|2204.9|2204.6|70
1721899120000|2024-07-25 09:18:40|2206.5|2206.2|2206.6|2206.3|2206.6|2206.3|2206.4|2206.1|19
1721899130000|2024-07-25 09:18:50|2206.8|2206.5|2207|2206.7|2207.2|2206.9|2206.8|2206.5|241
1721899140000|2024-07-25 09:19:00|2207.1|2206.8|2207|2206.7|2207.2|2206.9|2207|2206.7|16
1721899150000|2024-07-25 09:19:10|2206.9|2206.6|2207.2|2206.9|2207.5|2207.2|2206.9|2206.6|8
1721899160000|2024-07-25 09:19:20|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207.3|2207|12
1721899170000|2024-07-25 09:19:30|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2207.5|2207.2|13
1721899180000|2024-07-25 09:19:40|2207.8|2207.5|2207.6|2207.3|2208.1|2207.8|2207.6|2207.3|84
1721899190000|2024-07-25 09:19:50|2207.7|2207.4|2206.8|2206.5|2208|2207.7|2206.7|2206.4|28
1721899200000|2024-07-25 09:20:00|2206.9|2206.6|2206.2|2205.9|2207.1|2206.8|2206.1|2205.8|15
1721899210000|2024-07-25 09:20:10|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|2206.1|2205.8|0
1721899220000|2024-07-25 09:20:20|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|9
1721899230000|2024-07-25 09:20:30|2205.5|2205.2|2205.4|2205.1|2205.7|2205.4|2205.4|2205.1|17
1721899240000|2024-07-25 09:20:40|2205.5|2205.2|2204.9|2204.6|2205.6|2205.3|2204.9|2204.6|25
1721899250000|2024-07-25 09:20:50|2205|2204.7|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|20
1721899260000|2024-07-25 09:21:00|2204.8|2204.5|2204.9|2204.6|2204.9|2204.6|2204.4|2204.1|56
1721899270000|2024-07-25 09:21:10|2205|2204.7|2205|2204.7|2205.1|2204.8|2205|2204.7|2
1721899280000|2024-07-25 09:21:20|2204.8|2204.5|2205.2|2204.9|2205.9|2205.6|2204.7|2204.4|112
1721899290000|2024-07-25 09:21:30|2205|2204.7|2205|2204.7|2205.1|2204.8|2204.1|2203.8|91
1721899300000|2024-07-25 09:21:40|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|4
1721899310000|2024-07-25 09:21:50|2204.2|2203.9|2204.1|2203.8|2204.2|2203.9|2204.1|2203.8|71
1721899320000|2024-07-25 09:22:00|2204.2|2203.9|2203.8|2203.5|2204.3|2204|2203.8|2203.5|7
1721899330000|2024-07-25 09:22:10|2203.7|2203.4|2203.1|2202.8|2203.7|2203.4|2203.1|2202.8|20
1721899340000|2024-07-25 09:22:20|2203.7|2203.4|2203.9|2203.6|2203.9|2203.6|2203.7|2203.4|25
1721899350000|2024-07-25 09:22:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|18
1721899360000|2024-07-25 09:22:40|2203.9|2203.6|2204|2203.7|2204.1|2203.8|2203.9|2203.6|4
1721899370000|2024-07-25 09:22:50|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|3
1721899380000|2024-07-25 09:23:00|2204|2203.7|2203.4|2203.1|2204|2203.7|2203.4|2203.1|5
1721899390000|2024-07-25 09:23:10|2203.5|2203.2|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|2
1721899400000|2024-07-25 09:23:20|2203.1|2202.8|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|13
1721899410000|2024-07-25 09:23:30|2202.7|2202.4|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|3
1721899420000|2024-07-25 09:23:40|2202.6|2202.3|2202|2201.7|2202.6|2202.3|2201.7|2201.4|172
1721899430000|2024-07-25 09:23:50|2202.2|2201.9|2202.6|2202.3|2202.6|2202.3|2202.2|2201.9|18
1721899440000|2024-07-25 09:24:00|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.5|2202.2|108
1721899450000|2024-07-25 09:24:10|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.7|2202.4|21
1721899460000|2024-07-25 09:24:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|8
1721899470000|2024-07-25 09:24:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|6
1721899480000|2024-07-25 09:24:40|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|9
1721899490000|2024-07-25 09:24:50|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|30
1721899500000|2024-07-25 09:25:00|2202.8|2202.5|2202.1|2201.8|2202.8|2202.5|2201.9|2201.6|63
1721899510000|2024-07-25 09:25:10|2202.2|2201.9|2202.1|2201.8|2202.2|2201.9|2202|2201.7|5
1721899520000|2024-07-25 09:25:20|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.7|2201.4|16
1721899530000|2024-07-25 09:25:30|2201.8|2201.5|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|3
1721899540000|2024-07-25 09:25:40|2201.7|2201.4|2201.3|2201|2201.7|2201.4|2201.3|2201|15
1721899550000|2024-07-25 09:25:50|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1721899560000|2024-07-25 09:26:00|2201.3|2201|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|18
1721899570000|2024-07-25 09:26:10|2201|2200.7|2200.5|2200.2|2201.3|2201|2200.5|2200.2|15
1721899580000|2024-07-25 09:26:20|2200.6|2200.3|2200.9|2200.6|2201|2200.7|2200.5|2200.2|6
1721899590000|2024-07-25 09:26:30|2200.8|2200.5|2200.8|2200.5|2200.9|2200.6|2200.7|2200.4|17
1721899600000|2024-07-25 09:26:40|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|0
1721899610000|2024-07-25 09:26:50|2200.5|2200.2|2200.7|2200.4|2200.8|2200.5|2200.5|2200.2|4
1721899620000|2024-07-25 09:27:00|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.8|2200.5|8
1721899630000|2024-07-25 09:27:10|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|8
1721899640000|2024-07-25 09:27:20|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200|2199.7|14
1721899650000|2024-07-25 09:27:30|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.3|2200|10
1721899660000|2024-07-25 09:27:40|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.5|2200.2|3
1721899670000|2024-07-25 09:27:50|2200.5|2200.2|2200.4|2200.1|2200.5|2200.2|2200.3|2200|10
1721899680000|2024-07-25 09:28:00|2200.3|2200|2200.4|2200.1|2200.7|2200.4|2200.3|2200|13
1721899690000|2024-07-25 09:28:10|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2200.3|2200|7
1721899700000|2024-07-25 09:28:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|5
1721899710000|2024-07-25 09:28:30|2200.6|2200.3|2200.8|2200.5|2201|2200.7|2200.6|2200.3|28
1721899720000|2024-07-25 09:28:40|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|8
1721899730000|2024-07-25 09:28:50|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.8|2200.5|13
1721899740000|2024-07-25 09:29:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.3|2200|17
1721899750000|2024-07-25 09:29:10|2201|2200.7|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|20
1721899760000|2024-07-25 09:29:20|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2
1721899770000|2024-07-25 09:29:30|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|7
1721899780000|2024-07-25 09:29:40|2200.8|2200.5|2200.9|2200.6|2200.9|2200.6|2200.8|2200.5|2
1721899790000|2024-07-25 09:29:50|2201|2200.7|2200.6|2200.3|2201|2200.7|2200.6|2200.3|9
1721899800000|2024-07-25 09:30:00|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.4|2200.1|8
1721899810000|2024-07-25 09:30:10|2200.7|2200.4|2201.4|2201.1|2201.5|2201.2|2200.7|2200.4|10
1721899820000|2024-07-25 09:30:20|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|9
1721899830000|2024-07-25 09:30:30|2201.7|2201.4|2201.3|2201|2201.7|2201.4|2201.1|2200.8|19
1721899840000|2024-07-25 09:30:40|2201.2|2200.9|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|2
1721899850000|2024-07-25 09:30:50|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|4
1721899860000|2024-07-25 09:31:00|2200.9|2200.6|2200.7|2200.4|2200.9|2200.6|2200.5|2200.2|14
1721899870000|2024-07-25 09:31:10|2200.6|2200.3|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|6
1721899880000|2024-07-25 09:31:20|2200.6|2200.3|2200.9|2200.6|2200.9|2200.6|2200.6|2200.3|2
1721899890000|2024-07-25 09:31:30|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|6
1721899900000|2024-07-25 09:31:40|2201.3|2201|2201.8|2201.5|2201.9|2201.6|2201.2|2200.9|23
1721899910000|2024-07-25 09:31:50|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.6|2201.3|17
1721899920000|2024-07-25 09:32:00|2202.3|2202|2202.3|2202|2202.3|2202|2202.3|2202|21
1721899930000|2024-07-25 09:32:10|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.3|2202|16
1721899940000|2024-07-25 09:32:20|2202.4|2202.1|2202.3|2202|2202.5|2202.2|2202.3|2202|23
1721899950000|2024-07-25 09:32:30|2202.2|2201.9|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|9
1721899960000|2024-07-25 09:32:40|2201.5|2201.2|2200.2|2199.9|2201.5|2201.2|2200.1|2199.8|18
1721899970000|2024-07-25 09:32:50|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2200.1|2199.8|5
1721899980000|2024-07-25 09:33:00|2200.2|2199.9|2200|2199.7|2200.2|2199.9|2200|2199.7|4
1721899990000|2024-07-25 09:33:10|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.6|2199.3|17
1721900000000|2024-07-25 09:33:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|15
1721900010000|2024-07-25 09:33:30|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|20
1721900020000|2024-07-25 09:33:40|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|2
1721900030000|2024-07-25 09:33:50|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|6
1721900040000|2024-07-25 09:34:00|2200.1|2199.8|2199.9|2199.6|2200.3|2200|2199.6|2199.3|59
1721900050000|2024-07-25 09:34:10|2200|2199.7|2200.5|2200.2|2200.5|2200.2|2200|2199.7|10
1721900070000|2024-07-25 09:34:30|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2200.3|2200|23
1721900080000|2024-07-25 09:34:40|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2199.8|2199.5|42
1721900090000|2024-07-25 09:34:50|2200.1|2199.8|2200.3|2200|2200.3|2200|2200.1|2199.8|6
1721900100000|2024-07-25 09:35:00|2200.2|2199.9|2200.2|2199.9|2200.4|2200.1|2200|2199.7|18
1721900110000|2024-07-25 09:35:10|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|3
1721900120000|2024-07-25 09:35:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2200.1|2199.8|1
1721900130000|2024-07-25 09:35:30|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|4
1721900140000|2024-07-25 09:35:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|0
1721900150000|2024-07-25 09:35:50|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.9|2199.6|2
1721900160000|2024-07-25 09:36:00|2199.9|2199.6|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|3
1721900170000|2024-07-25 09:36:10|2199.7|2199.4|2199.4|2199.1|2199.8|2199.5|2199.3|2199|6
1721900180000|2024-07-25 09:36:20|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|1
1721900190000|2024-07-25 09:36:30|2199.4|2199.1|2199.3|2199|2199.4|2199.1|2199.3|2199|1
1721900200000|2024-07-25 09:36:40|2199.2|2198.9|2199|2198.7|2199.3|2199|2199|2198.7|38
1721900210000|2024-07-25 09:36:50|2199.1|2198.8|2199.3|2199|2199.5|2199.2|2199.1|2198.8|21
1721900220000|2024-07-25 09:37:00|2199.4|2199.1|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|4
1721900230000|2024-07-25 09:37:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|62
1721900240000|2024-07-25 09:37:20|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|43
1721900250000|2024-07-25 09:37:30|2198.6|2198.3|2199.3|2199|2199.3|2199|2198.6|2198.3|10
1721900260000|2024-07-25 09:37:40|2199.4|2199.1|2199.7|2199.4|2199.7|2199.4|2199.4|2199.1|3
1721900270000|2024-07-25 09:37:50|||||||||2
1721900280000|2024-07-25 09:38:00|2199.8|2199.5|2199.9|2199.6|2200|2199.7|2199.8|2199.5|5
1721900290000|2024-07-25 09:38:10|2200|2199.7|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|4
1721900300000|2024-07-25 09:38:20|2200.1|2199.8|2199.9|2199.6|2200.2|2199.9|2199.9|2199.6|26
1721900310000|2024-07-25 09:38:30|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.2|2198.9|8
1721900320000|2024-07-25 09:38:40|2199.1|2198.8|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|1
1721900330000|2024-07-25 09:38:50|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.1|2198.8|0
1721900340000|2024-07-25 09:39:00|2199.3|2199|2199|2198.7|2199.3|2199|2199|2198.7|1
1721900350000|2024-07-25 09:39:10|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|6
1721900360000|2024-07-25 09:39:20|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|0
1721900370000|2024-07-25 09:39:30|2198.7|2198.4|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|5
1721900380000|2024-07-25 09:39:40|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|0
1721900390000|2024-07-25 09:39:50|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|4
1721900400000|2024-07-25 09:40:00|2198.5|2198.2|2199|2198.7|2199|2198.7|2198.5|2198.2|29
1721900410000|2024-07-25 09:40:10|2199.1|2198.8|2199.3|2199|2199.5|2199.2|2199.1|2198.8|16
1721900420000|2024-07-25 09:40:20|2199.4|2199.1|2199.5|2199.2|2199.5|2199.2|2199.3|2199|0
1721900430000|2024-07-25 09:40:30|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|3
1721900440000|2024-07-25 09:40:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|1
1721900450000|2024-07-25 09:40:50|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|16
1721900460000|2024-07-25 09:41:00|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|3
1721900470000|2024-07-25 09:41:10|2199.6|2199.3|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|11
1721900480000|2024-07-25 09:41:20|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.6|2199.3|0
1721900490000|2024-07-25 09:41:30|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.7|2199.4|4
1721900500000|2024-07-25 09:41:40|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|4
1721900510000|2024-07-25 09:41:50|2199.8|2199.5|2199|2198.7|2199.8|2199.5|2199|2198.7|22
1721900520000|2024-07-25 09:42:00|2198.9|2198.6|2198.8|2198.5|2199.1|2198.8|2198.8|2198.5|8
1721900530000|2024-07-25 09:42:10|2198.7|2198.4|2198.6|2198.3|2199.1|2198.8|2198.5|2198.2|63
1721900540000|2024-07-25 09:42:20|2198.5|2198.2|2198.9|2198.6|2198.9|2198.6|2198.5|2198.2|2
1721900550000|2024-07-25 09:42:30|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|0
1721900560000|2024-07-25 09:42:40|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|0
1721900580000|2024-07-25 09:43:00|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|7
1721900590000|2024-07-25 09:43:10|2198.8|2198.5|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|4
1721900600000|2024-07-25 09:43:20|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.7|2198.4|1
1721900610000|2024-07-25 09:43:30|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2197.9|2197.6|19
1721900620000|2024-07-25 09:43:40|2198.2|2197.9|2198.6|2198.3|2198.6|2198.3|2198.2|2197.9|3
1721900630000|2024-07-25 09:43:50|||||||||1
1721900640000|2024-07-25 09:44:00|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|0
1721900650000|2024-07-25 09:44:10|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.4|2198.1|1
1721900660000|2024-07-25 09:44:20|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|3
1721900670000|2024-07-25 09:44:30|2197.9|2197.6|2197.7|2197.4|2198|2197.7|2197.7|2197.4|8
1721900680000|2024-07-25 09:44:40|2197.6|2197.3|2197.5|2197.2|2197.6|2197.3|2197.5|2197.2|6
1721900690000|2024-07-25 09:44:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|5
1721900700000|2024-07-25 09:45:00|2197.5|2197.2|2198.2|2197.9|2198.2|2197.9|2197.5|2197.2|17
1721900710000|2024-07-25 09:45:10|2198.1|2197.8|2198|2197.7|2198.1|2197.8|2197.9|2197.6|6
1721900720000|2024-07-25 09:45:20|2197.8|2197.5|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|18
1721900730000|2024-07-25 09:45:30|2197.5|2197.2|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|8
1721900740000|2024-07-25 09:45:40|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|6
1721900750000|2024-07-25 09:45:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|1
1721900760000|2024-07-25 09:46:00|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|1
1721900770000|2024-07-25 09:46:10|2197.6|2197.3|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|4
1721900780000|2024-07-25 09:46:20|2196.9|2196.6|2196.6|2196.3|2197|2196.7|2196.5|2196.2|17
1721900790000|2024-07-25 09:46:30|2196.7|2196.4|2196.6|2196.3|2196.7|2196.4|2196.3|2196|40
1721900800000|2024-07-25 09:46:40|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|4
1721900810000|2024-07-25 09:46:50|2196.8|2196.5|2196.9|2196.6|2196.9|2196.6|2196.7|2196.4|4
1721900820000|2024-07-25 09:47:00|2196.7|2196.4|2196.8|2196.5|2196.8|2196.5|2196.6|2196.3|15
1721900830000|2024-07-25 09:47:10|2196.9|2196.6|2196.8|2196.5|2197|2196.7|2196.8|2196.5|3
1721900840000|2024-07-25 09:47:20|2196.9|2196.6|2196.8|2196.5|2196.9|2196.6|2196.6|2196.3|6
1721900850000|2024-07-25 09:47:30|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|0
1721900860000|2024-07-25 09:47:40|||||||||1
1721900870000|2024-07-25 09:47:50|||||||||1
1721900880000|2024-07-25 09:48:00|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.8|2196.5|5
1721900890000|2024-07-25 09:48:10|2197.4|2197.1|2197.9|2197.6|2198.2|2197.9|2197.4|2197.1|18
1721900900000|2024-07-25 09:48:20|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.2|2196.9|9
1721900910000|2024-07-25 09:48:30|2197.5|2197.2|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|6
1721900920000|2024-07-25 09:48:40|2197.5|2197.2|2198.1|2197.8|2198.2|2197.9|2197.5|2197.2|26
1721900930000|2024-07-25 09:48:50|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|17
1721900940000|2024-07-25 09:49:00|2198.5|2198.2|2198.4|2198.1|2198.6|2198.3|2198.3|2198|15
1721900950000|2024-07-25 09:49:10|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|2
1721900960000|2024-07-25 09:49:20|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.7|2198.4|1
1721900970000|2024-07-25 09:49:30|2198.8|2198.5|2198.6|2198.3|2198.8|2198.5|2198.6|2198.3|2
1721900980000|2024-07-25 09:49:40|2198.7|2198.4|2198.2|2197.9|2198.7|2198.4|2198.2|2197.9|3
1721900990000|2024-07-25 09:49:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.2|2197.9|3
1721901000000|2024-07-25 09:50:00|2198.2|2197.9|2198.3|2198|2198.5|2198.2|2198.2|2197.9|2
1721901010000|2024-07-25 09:50:10|2198.4|2198.1|2198.9|2198.6|2198.9|2198.6|2198.4|2198.1|5
1721901020000|2024-07-25 09:50:20|2199|2198.7|2198.9|2198.6|2199|2198.7|2198.9|2198.6|1
1721901030000|2024-07-25 09:50:30|2198.6|2198.3|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|11
1721901050000|2024-07-25 09:50:50|2198.9|2198.6|2199.2|2198.9|2199.2|2198.9|2198.9|2198.6|7
1721901060000|2024-07-25 09:51:00|2198.9|2198.6|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|8
1721901070000|2024-07-25 09:51:10|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|6
1721901080000|2024-07-25 09:51:20|2198.8|2198.5|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|3
1721901090000|2024-07-25 09:51:30|2198.9|2198.6|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|2
1721901100000|2024-07-25 09:51:40|2198.7|2198.4|2198.8|2198.5|2199|2198.7|2198.7|2198.4|5
1721901110000|2024-07-25 09:51:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|0
1721901120000|2024-07-25 09:52:00|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.5|2198.2|2
1721901130000|2024-07-25 09:52:10|2198.7|2198.4|2199.4|2199.1|2199.4|2199.1|2198.7|2198.4|20
1721901140000|2024-07-25 09:52:20|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.3|2199|0
1721901150000|2024-07-25 09:52:30|2199.3|2199|2199.1|2198.8|2199.3|2199|2199.1|2198.8|2
1721901160000|2024-07-25 09:52:40|2199|2198.7|2199|2198.7|2199|2198.7|2198.9|2198.6|1
1721901170000|2024-07-25 09:52:50|2199.1|2198.8|2198.9|2198.6|2199.1|2198.8|2198.8|2198.5|20
1721901180000|2024-07-25 09:53:00|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.8|2198.5|1
1721901190000|2024-07-25 09:53:10|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.6|2198.3|2
1721901200000|2024-07-25 09:53:20|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.3|2198|2
1721901210000|2024-07-25 09:53:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|1
1721901220000|2024-07-25 09:53:40|2198.3|2198|2198.3|2198|2198.4|2198.1|2198.3|2198|1
1721901230000|2024-07-25 09:53:50|2198.4|2198.1|2198.3|2198|2198.5|2198.2|2198.3|2198|0
1721901240000|2024-07-25 09:54:00|2198.4|2198.1|2198|2197.7|2198.4|2198.1|2198|2197.7|28
1721901250000|2024-07-25 09:54:10|2198.2|2197.9|2198|2197.7|2198.2|2197.9|2198|2197.7|13
1721901260000|2024-07-25 09:54:20|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.3|2198|3
1721901270000|2024-07-25 09:54:30|||||||||1
1721901280000|2024-07-25 09:54:40|2198.3|2198|2198.4|2198.1|2198.5|2198.2|2198.3|2198|0
1721901290000|2024-07-25 09:54:50|2198.5|2198.2|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|10
1721901300000|2024-07-25 09:55:00|2198.1|2197.8|2198.1|2197.8|2198.3|2198|2198.1|2197.8|17
1721901310000|2024-07-25 09:55:10|2198.2|2197.9|2198.3|2198|2198.3|2198|2198|2197.7|4
1721901320000|2024-07-25 09:55:20|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.1|2197.8|6
1721901330000|2024-07-25 09:55:30|2198.4|2198.1|2198.3|2198|2198.6|2198.3|2198.3|2198|13
1721901340000|2024-07-25 09:55:40|2198.2|2197.9|2198|2197.7|2198.3|2198|2198|2197.7|4
1721901350000|2024-07-25 09:55:50|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|18
1721901360000|2024-07-25 09:56:00|2197.4|2197.1|2198|2197.7|2198|2197.7|2197.4|2197.1|5
1721901370000|2024-07-25 09:56:10|2198.1|2197.8|2198.5|2198.2|2198.5|2198.2|2198|2197.7|5
1721901380000|2024-07-25 09:56:20|2198|2197.7|2198.5|2198.2|2198.6|2198.3|2198|2197.7|11
1721901390000|2024-07-25 09:56:30|2198.4|2198.1|2197.7|2197.4|2198.4|2198.1|2197.6|2197.3|17
1721901400000|2024-07-25 09:56:40|2197.8|2197.5|2197.7|2197.4|2197.9|2197.6|2197.6|2197.3|1
1721901410000|2024-07-25 09:56:50|2197.6|2197.3|2197.4|2197.1|2197.8|2197.5|2197.4|2197.1|3
1721901420000|2024-07-25 09:57:00|2197.3|2197|2197.6|2197.3|2197.6|2197.3|2197.3|2197|0
1721901430000|2024-07-25 09:57:10|2197.5|2197.2|2197.4|2197.1|2197.6|2197.3|2197.4|2197.1|5
1721901440000|2024-07-25 09:57:20|2197.5|2197.2|2197.6|2197.3|2197.7|2197.4|2197.4|2197.1|2
1721901450000|2024-07-25 09:57:30|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1721901460000|2024-07-25 09:57:40|2198|2197.7|2197.9|2197.6|2198.1|2197.8|2197.8|2197.5|5
1721901470000|2024-07-25 09:57:50|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|5
1721901480000|2024-07-25 09:58:00|2197.6|2197.3|2197.9|2197.6|2198|2197.7|2197.6|2197.3|4
1721901490000|2024-07-25 09:58:10|2197.8|2197.5|2197.5|2197.2|2197.8|2197.5|2197.5|2197.2|1
1721901500000|2024-07-25 09:58:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|3
1721901510000|2024-07-25 09:58:30|2197.4|2197.1|2197.8|2197.5|2197.8|2197.5|2197.4|2197.1|11
1721901520000|2024-07-25 09:58:40|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.8|2197.5|3
1721901530000|2024-07-25 09:58:50|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.4|2197.1|3
1721901540000|2024-07-25 09:59:00|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.4|2197.1|3
1721901550000|2024-07-25 09:59:10|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|3
1721901560000|2024-07-25 09:59:20|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|6
1721901570000|2024-07-25 09:59:30|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.4|2197.1|1
1721901580000|2024-07-25 09:59:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|2
1721901590000|2024-07-25 09:59:50|2197.7|2197.4|2198.2|2197.9|2198.2|2197.9|2197.6|2197.3|31
1721901600000|2024-07-25 10:00:00|2198.5|2198.2|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|13
1721901610000|2024-07-25 10:00:10|2198.8|2198.5|2198.7|2198.4|2198.8|2198.5|2198.5|2198.2|17
1721901620000|2024-07-25 10:00:20|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.7|2198.4|6
1721901630000|2024-07-25 10:00:30|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.4|2198.1|8
1721901640000|2024-07-25 10:00:40|2198.9|2198.6|2199|2198.7|2199|2198.7|2198.5|2198.2|35
1721901650000|2024-07-25 10:00:50|2198.9|2198.6|2197.8|2197.5|2198.9|2198.6|2197.8|2197.5|22
1721901660000|2024-07-25 10:01:00|2197.9|2197.6|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|9
1721901670000|2024-07-25 10:01:10|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2198.2|2197.9|8
1721901680000|2024-07-25 10:01:20|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|6
1721901690000|2024-07-25 10:01:30|2197.9|2197.6|2197.1|2196.8|2197.9|2197.6|2197.1|2196.8|45
1721901700000|2024-07-25 10:01:40|2197.2|2196.9|2197.5|2197.2|2197.8|2197.5|2197.2|2196.9|6
1721901710000|2024-07-25 10:01:50|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|8
1721901720000|2024-07-25 10:02:00|2197.7|2197.4|2197.5|2197.2|2197.7|2197.4|2197.2|2196.9|21
1721901730000|2024-07-25 10:02:10|2197.4|2197.1|2197.1|2196.8|2197.4|2197.1|2197.1|2196.8|4
1721901740000|2024-07-25 10:02:20|2196.9|2196.6|2196.9|2196.6|2197.2|2196.9|2196.9|2196.6|19
1721901750000|2024-07-25 10:02:30|2196.8|2196.5|2196.7|2196.4|2196.9|2196.6|2196.7|2196.4|4
1721901760000|2024-07-25 10:02:40|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.6|2196.3|5
1721901770000|2024-07-25 10:02:50|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.8|2196.5|2
1721901780000|2024-07-25 10:03:00|2197.4|2197.1|2197.2|2196.9|2197.6|2197.3|2197|2196.7|11
1721901790000|2024-07-25 10:03:10|2197.1|2196.8|2197|2196.7|2197.1|2196.8|2196.8|2196.5|3
1721901800000|2024-07-25 10:03:20|2197.1|2196.8|2196.9|2196.6|2197.1|2196.8|2196.8|2196.5|5
1721901810000|2024-07-25 10:03:30|2196.8|2196.5|2197.1|2196.8|2197.1|2196.8|2196.8|2196.5|5
1721901820000|2024-07-25 10:03:40|2197.2|2196.9|2197.3|2197|2197.4|2197.1|2197.2|2196.9|1
1721901830000|2024-07-25 10:03:50|2197.4|2197.1|2197.3|2197|2197.4|2197.1|2197.1|2196.8|6
1721901840000|2024-07-25 10:04:00|2197.4|2197.1|2196.5|2196.2|2197.4|2197.1|2196.5|2196.2|15
1721901850000|2024-07-25 10:04:10|2196.6|2196.3|2196.5|2196.2|2196.7|2196.4|2196.5|2196.2|2
1721901860000|2024-07-25 10:04:20|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|0
1721901870000|2024-07-25 10:04:30|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.6|2196.3|16
1721901880000|2024-07-25 10:04:40|2197|2196.7|2196.1|2195.8|2197|2196.7|2195.9|2195.6|22
1721901890000|2024-07-25 10:04:50|2196.2|2195.9|2196.2|2195.9|2196.4|2196.1|2196.1|2195.8|9
1721901900000|2024-07-25 10:05:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196|2195.7|12
1721901910000|2024-07-25 10:05:10|2196|2195.7|2196.2|2195.9|2196.3|2196|2195.9|2195.6|16
1721901920000|2024-07-25 10:05:20|2196|2195.7|2196.1|2195.8|2196.3|2196|2196|2195.7|11
1721901930000|2024-07-25 10:05:30|2196|2195.7|2196.3|2196|2196.3|2196|2196|2195.7|8
1721901940000|2024-07-25 10:05:40|2196.2|2195.9|2196|2195.7|2196.2|2195.9|2196|2195.7|11
1721901950000|2024-07-25 10:05:50|2196.1|2195.8|2195.6|2195.3|2196.3|2196|2195.6|2195.3|15
1721901960000|2024-07-25 10:06:00|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|24
1721901970000|2024-07-25 10:06:10|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|5
1721901980000|2024-07-25 10:06:20|2196.5|2196.2|2196.4|2196.1|2196.6|2196.3|2196.4|2196.1|7
1721901990000|2024-07-25 10:06:30|2196.3|2196|2195.8|2195.5|2196.3|2196|2195.7|2195.4|6
1721902000000|2024-07-25 10:06:40|2195.7|2195.4|2195.7|2195.4|2195.7|2195.4|2195.6|2195.3|0
1721902010000|2024-07-25 10:06:50|2195.9|2195.6|2196|2195.7|2196.1|2195.8|2195.9|2195.6|8
1721902020000|2024-07-25 10:07:00|2195.9|2195.6|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|16
1721902030000|2024-07-25 10:07:10|2195.8|2195.5|2196.1|2195.8|2196.1|2195.8|2195.8|2195.5|14
1721902040000|2024-07-25 10:07:20|2195.9|2195.6|2195.6|2195.3|2196|2195.7|2195.6|2195.3|7
1721902050000|2024-07-25 10:07:30|2195.7|2195.4|2195.3|2195|2195.7|2195.4|2195.1|2194.8|28
1721902060000|2024-07-25 10:07:40|2195.4|2195.1|2195.3|2195|2195.5|2195.2|2195.3|2195|20
1721902070000|2024-07-25 10:07:50|2195.4|2195.1|2195.5|2195.2|2195.5|2195.2|2195.3|2195|7
1721902080000|2024-07-25 10:08:00|2195.6|2195.3|2195.9|2195.6|2195.9|2195.6|2195.6|2195.3|5
1721902090000|2024-07-25 10:08:10|2195.7|2195.4|2195.4|2195.1|2195.7|2195.4|2195.4|2195.1|4
1721902100000|2024-07-25 10:08:20|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|2195.5|2195.2|0
1721902110000|2024-07-25 10:08:30|2195.6|2195.3|2195.3|2195|2195.6|2195.3|2195.3|2195|4
1721902120000|2024-07-25 10:08:40|2195.2|2194.9|2195.1|2194.8|2195.2|2194.9|2195.1|2194.8|0
1721902130000|2024-07-25 10:08:50|2195|2194.7|2195.6|2195.3|2195.6|2195.3|2195|2194.7|64
1721902140000|2024-07-25 10:09:00|2195.7|2195.4|2195.6|2195.3|2196.2|2195.9|2195.6|2195.3|18
1721902150000|2024-07-25 10:09:10|2195.7|2195.4|2195.4|2195.1|2195.9|2195.6|2195.4|2195.1|7
1721902160000|2024-07-25 10:09:20|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2
1721902170000|2024-07-25 10:09:30|2195|2194.7|2194.7|2194.4|2195|2194.7|2194.7|2194.4|4
1721902180000|2024-07-25 10:09:40|2194.6|2194.3|2194.6|2194.3|2194.7|2194.4|2194.4|2194.1|18
1721902190000|2024-07-25 10:09:50|2194.7|2194.4|2194.6|2194.3|2194.8|2194.5|2194.6|2194.3|3
1721902200000|2024-07-25 10:10:00|2194.7|2194.4|2195.3|2195|2195.3|2195|2194.6|2194.3|5
1721902210000|2024-07-25 10:10:10|2195.2|2194.9|2195.1|2194.8|2195.4|2195.1|2195.1|2194.8|9
1721902220000|2024-07-25 10:10:20|2194.8|2194.5|2194.9|2194.6|2194.9|2194.6|2194.8|2194.5|2
1721902230000|2024-07-25 10:10:30|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.7|2194.4|2
1721902240000|2024-07-25 10:10:40|2195|2194.7|2196|2195.7|2196|2195.7|2194.9|2194.6|55
1721902250000|2024-07-25 10:10:50|2196.1|2195.8|2195.6|2195.3|2196.2|2195.9|2195.4|2195.1|16
1721902260000|2024-07-25 10:11:00|2195.7|2195.4|2196.4|2196.1|2196.4|2196.1|2195.7|2195.4|9
1721902270000|2024-07-25 10:11:10|2196.5|2196.2|2196.1|2195.8|2196.6|2196.3|2196.1|2195.8|12
1721902280000|2024-07-25 10:11:20|2196.2|2195.9|2195.9|2195.6|2196.3|2196|2195.9|2195.6|1
1721902290000|2024-07-25 10:11:30|2196.1|2195.8|2196|2195.7|2196.1|2195.8|2195.9|2195.6|3
1721902300000|2024-07-25 10:11:40|2196.1|2195.8|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|3
1721902310000|2024-07-25 10:11:50|2196.9|2196.6|2197.1|2196.8|2197.1|2196.8|2196.9|2196.6|12
1721902320000|2024-07-25 10:12:00|2197.4|2197.1|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|25
1721902330000|2024-07-25 10:12:10|2198|2197.7|2198.5|2198.2|2198.5|2198.2|2198|2197.7|8
1721902340000|2024-07-25 10:12:20|2198.6|2198.3|2198.1|2197.8|2198.7|2198.4|2198|2197.7|32
1721902350000|2024-07-25 10:12:30|2198.2|2197.9|2198.6|2198.3|2198.7|2198.4|2198.2|2197.9|19
1721902360000|2024-07-25 10:12:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2197.9|2197.6|9
1721902370000|2024-07-25 10:12:50|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.3|2198|7
1721902380000|2024-07-25 10:13:00|2198.6|2198.3|2198.6|2198.3|2198.9|2198.6|2198.6|2198.3|7
1721902390000|2024-07-25 10:13:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|2
1721902400000|2024-07-25 10:13:20|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2198.4|2198.1|22
1721902410000|2024-07-25 10:13:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2198.7|2198.4|34
1721902420000|2024-07-25 10:13:40|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|3
1721902430000|2024-07-25 10:13:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.3|2199|11
1721902440000|2024-07-25 10:14:00|2199.7|2199.4|2199.5|2199.2|2199.7|2199.4|2199.4|2199.1|16
1721902450000|2024-07-25 10:14:10|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2198.8|2198.5|60
1721902460000|2024-07-25 10:14:20|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|31
1721902470000|2024-07-25 10:14:30|2199.5|2199.2|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|7
1721902480000|2024-07-25 10:14:40|2199.7|2199.4|2199.7|2199.4|2200|2199.7|2199.6|2199.3|21
1721902490000|2024-07-25 10:14:50|2199.6|2199.3|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|16
1721902500000|2024-07-25 10:15:00|2200|2199.7|2200.5|2200.2|2200.5|2200.2|2200|2199.7|52
1721902510000|2024-07-25 10:15:10|2200.4|2200.1|2200.4|2200.1|2200.6|2200.3|2200.3|2200|18
1721902520000|2024-07-25 10:15:20|2200.5|2200.2|2200.3|2200|2200.6|2200.3|2200.2|2199.9|24
1721902530000|2024-07-25 10:15:30|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.1|2199.8|12
1721902540000|2024-07-25 10:15:40|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|236
1721902550000|2024-07-25 10:15:50|2201.5|2201.2|2201|2200.7|2201.5|2201.2|2201|2200.7|38
1721902560000|2024-07-25 10:16:00|2201.1|2200.8|2201.3|2201|2201.3|2201|2201|2200.7|15
1721902570000|2024-07-25 10:16:10|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.1|2200.8|23
1721902580000|2024-07-25 10:16:20|2201.2|2200.9|2201.6|2201.3|2201.6|2201.3|2201.2|2200.9|23
1721902590000|2024-07-25 10:16:30|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|8
1721902600000|2024-07-25 10:16:40|2201.6|2201.3|2201.7|2201.4|2202.2|2201.9|2201.2|2200.9|118
1721902610000|2024-07-25 10:16:50|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.3|2201|5
1721902620000|2024-07-25 10:17:00|2201.4|2201.1|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|2
1721902630000|2024-07-25 10:17:10|2201.7|2201.4|2201.1|2200.8|2201.7|2201.4|2201.1|2200.8|10
1721902640000|2024-07-25 10:17:20|2201.3|2201|2202.2|2201.9|2202.2|2201.9|2201.3|2201|28
1721902650000|2024-07-25 10:17:30|2202.1|2201.8|2202.3|2202|2202.3|2202|2201.8|2201.5|54
1721902660000|2024-07-25 10:17:40|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|12
1721902670000|2024-07-25 10:17:50|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|18
1721902680000|2024-07-25 10:18:00|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.2|2201.9|9
1721902690000|2024-07-25 10:18:10|2202.4|2202.1|2202.4|2202.1|2202.5|2202.2|2202.2|2201.9|3
1721902700000|2024-07-25 10:18:20|2202.2|2201.9|2202.6|2202.3|2202.7|2202.4|2202.2|2201.9|15
1721902710000|2024-07-25 10:18:30|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|5
1721902720000|2024-07-25 10:18:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|4
1721902730000|2024-07-25 10:18:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1721902740000|2024-07-25 10:19:00|2203|2202.7|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|20
1721902750000|2024-07-25 10:19:10|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.7|2202.4|2
1721902760000|2024-07-25 10:19:20|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|7
1721902770000|2024-07-25 10:19:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|21
1721902780000|2024-07-25 10:19:40|2202.6|2202.3|2202.7|2202.4|2202.8|2202.5|2202.6|2202.3|1
1721902800000|2024-07-25 10:20:00|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|21
1721902810000|2024-07-25 10:20:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|5
1721902820000|2024-07-25 10:20:20|2202.4|2202.1|2202.5|2202.2|2202.6|2202.3|2202.4|2202.1|6
1721902830000|2024-07-25 10:20:30|2202.8|2202.5|2203|2202.7|2203|2202.7|2202.8|2202.5|26
1721902840000|2024-07-25 10:20:40|2202.9|2202.6|2202.8|2202.5|2202.9|2202.6|2202.6|2202.3|10
1721902850000|2024-07-25 10:20:50|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.6|2202.3|7
1721902860000|2024-07-25 10:21:00|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.7|2202.4|11
1721902870000|2024-07-25 10:21:10|2203|2202.7|2203.7|2203.4|2203.7|2203.4|2203|2202.7|25
1721902880000|2024-07-25 10:21:20|2203.8|2203.5|2204.4|2204.1|2204.4|2204.1|2203.8|2203.5|36
1721902890000|2024-07-25 10:21:30|2204.3|2204|2204.2|2203.9|2204.3|2204|2204.1|2203.8|6
1721902900000|2024-07-25 10:21:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|12
1721902910000|2024-07-25 10:21:50|2204|2203.7|2204.9|2204.6|2204.9|2204.6|2204|2203.7|7
1721902920000|2024-07-25 10:22:00|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|0
1721902930000|2024-07-25 10:22:10|2205.2|2204.9|2206.9|2206.6|2207.1|2206.8|2205.2|2204.9|229
1721902940000|2024-07-25 10:22:20|2206.8|2206.5|2207.6|2207.3|2207.6|2207.3|2206.6|2206.3|67
1721902950000|2024-07-25 10:22:30|2207.5|2207.2|2206.7|2206.4|2207.5|2207.2|2206.7|2206.4|18
1721902960000|2024-07-25 10:22:40|2206.4|2206.1|2206.6|2206.3|2207.2|2206.9|2206.4|2206.1|32
1721902970000|2024-07-25 10:22:50|2207|2206.7|2206.8|2206.5|2207|2206.7|2206.6|2206.3|27
1721902980000|2024-07-25 10:23:00|2206.7|2206.4|2206.1|2205.8|2206.9|2206.6|2206|2205.7|36
1721902990000|2024-07-25 10:23:10|2206|2205.7|2205.8|2205.5|2206.3|2206|2205.8|2205.5|166
1721903000000|2024-07-25 10:23:20|2205.9|2205.6|2206.8|2206.5|2206.8|2206.5|2205.9|2205.6|32
1721903010000|2024-07-25 10:23:30|2206.7|2206.4|2206.8|2206.5|2206.8|2206.5|2206.4|2206.1|33
1721903020000|2024-07-25 10:23:40|2206.7|2206.4|2206.1|2205.8|2206.8|2206.5|2206|2205.7|54
1721903030000|2024-07-25 10:23:50|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.5|2205.2|145
1721903040000|2024-07-25 10:24:00|2205.5|2205.2|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|5
1721903050000|2024-07-25 10:24:10|2205|2204.7|2204.7|2204.4|2205.1|2204.8|2204.6|2204.3|5
1721903060000|2024-07-25 10:24:20|2204.8|2204.5|2205.3|2205|2205.5|2205.2|2204.8|2204.5|11
1721903070000|2024-07-25 10:24:30|2205.4|2205.1|2204.8|2204.5|2205.4|2205.1|2204.8|2204.5|2
1721903080000|2024-07-25 10:24:40|2204.6|2204.3|2204.9|2204.6|2204.9|2204.6|2204.4|2204.1|6
1721903090000|2024-07-25 10:24:50|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|1
1721903100000|2024-07-25 10:25:00|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.5|2204.2|5
1721903110000|2024-07-25 10:25:10|2205.1|2204.8|2204.4|2204.1|2205.1|2204.8|2204.3|2204|19
1721903120000|2024-07-25 10:25:20|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.2|2203.9|11
1721903130000|2024-07-25 10:25:30|2205.1|2204.8|2205.5|2205.2|2205.5|2205.2|2205|2204.7|4
1721903140000|2024-07-25 10:25:40|2205.6|2205.3|2205.6|2205.3|2205.7|2205.4|2205.5|2205.2|4
1721903150000|2024-07-25 10:25:50|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|3
1721903160000|2024-07-25 10:26:00|2205.1|2204.8|2205.7|2205.4|2205.7|2205.4|2204.8|2204.5|30
1721903170000|2024-07-25 10:26:10|2205.5|2205.2|2204.9|2204.6|2205.5|2205.2|2204.9|2204.6|4
1721903180000|2024-07-25 10:26:20|2205|2204.7|2205.1|2204.8|2205.5|2205.2|2205|2204.7|44
1721903190000|2024-07-25 10:26:30|2205.2|2204.9|2205.2|2204.9|2205.5|2205.2|2205.2|2204.9|4
1721903200000|2024-07-25 10:26:40|2205.1|2204.8|2204.6|2204.3|2205.1|2204.8|2204.6|2204.3|1
1721903210000|2024-07-25 10:26:50|2204.7|2204.4|2204.3|2204|2204.7|2204.4|2204.3|2204|3
1721903220000|2024-07-25 10:27:00|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|4
1721903230000|2024-07-25 10:27:10|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.5|2203.2|22
1721903240000|2024-07-25 10:27:20|2203.5|2203.2|2203.9|2203.6|2203.9|2203.6|2203.5|2203.2|12
1721903250000|2024-07-25 10:27:30|2204|2203.7|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|7
1721903260000|2024-07-25 10:27:40|2203.7|2203.4|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|7
1721903270000|2024-07-25 10:27:50|2203.3|2203|2202.7|2202.4|2203.3|2203|2202.7|2202.4|6
1721903280000|2024-07-25 10:28:00|2202.8|2202.5|2202|2201.7|2202.9|2202.6|2202|2201.7|26
1721903290000|2024-07-25 10:28:10|2202.1|2201.8|2202.2|2201.9|2202.6|2202.3|2202.1|2201.8|23
1721903300000|2024-07-25 10:28:20|2202.1|2201.8|2202.2|2201.9|2202.3|2202|2202.1|2201.8|4
1721903310000|2024-07-25 10:28:30|2202.1|2201.8|2202.4|2202.1|2202.4|2202.1|2202.1|2201.8|0
1721903320000|2024-07-25 10:28:40|2202.5|2202.2|2202.1|2201.8|2202.5|2202.2|2201.7|2201.4|18
1721903330000|2024-07-25 10:28:50|2202.3|2202|2202.2|2201.9|2202.6|2202.3|2202.2|2201.9|6
1721903340000|2024-07-25 10:29:00|2202.1|2201.8|2202.5|2202.2|2202.6|2202.3|2202.1|2201.8|8
1721903350000|2024-07-25 10:29:10|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|1
1721903360000|2024-07-25 10:29:20|2202.7|2202.4|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|4
1721903370000|2024-07-25 10:29:30|2202.5|2202.2|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|7
1721903380000|2024-07-25 10:29:40|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.8|2201.5|2
1721903390000|2024-07-25 10:29:50|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|4
1721903400000|2024-07-25 10:30:00|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|5
1721903410000|2024-07-25 10:30:10|2202.2|2201.9|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|4
1721903420000|2024-07-25 10:30:20|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|5
1721903430000|2024-07-25 10:30:30|2202.2|2201.9|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|4
1721903440000|2024-07-25 10:30:40|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|5
1721903450000|2024-07-25 10:30:50|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.8|2201.5|2
1721903460000|2024-07-25 10:31:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.1|2201.8|1
1721903470000|2024-07-25 10:31:10|2201.9|2201.6|2201.7|2201.4|2202|2201.7|2201.6|2201.3|13
1721903480000|2024-07-25 10:31:20|2201.5|2201.2|2200.9|2200.6|2201.5|2201.2|2200.9|2200.6|13
1721903490000|2024-07-25 10:31:30|2201|2200.7|2201|2200.7|2201.1|2200.8|2200.6|2200.3|19
1721903500000|2024-07-25 10:31:40|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|19
1721903510000|2024-07-25 10:31:50|2201.6|2201.3|2201.2|2200.9|2201.7|2201.4|2201.1|2200.8|7
1721903520000|2024-07-25 10:32:00|2201.3|2201|2202.5|2202.2|2202.6|2202.3|2201.3|2201|9
1721903530000|2024-07-25 10:32:10|2202.6|2202.3|2203.3|2203|2203.7|2203.4|2202.5|2202.2|61
1721903540000|2024-07-25 10:32:20|2203.4|2203.1|2202.8|2202.5|2203.5|2203.2|2202.8|2202.5|11
1721903550000|2024-07-25 10:32:30|2202.6|2202.3|2202.2|2201.9|2202.6|2202.3|2202.1|2201.8|1
1721903560000|2024-07-25 10:32:40|2202.4|2202.1|2202.3|2202|2202.8|2202.5|2202.3|2202|6
1721903570000|2024-07-25 10:32:50|2202.2|2201.9|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|1
1721903580000|2024-07-25 10:33:00|2202.7|2202.4|2202.9|2202.6|2203.1|2202.8|2202.7|2202.4|3
1721903590000|2024-07-25 10:33:10|2203|2202.7|2203.3|2203|2203.3|2203|2203|2202.7|1
1721903600000|2024-07-25 10:33:20|2203.4|2203.1|2203.6|2203.3|2203.7|2203.4|2203.3|2203|4
1721903610000|2024-07-25 10:33:30|2203.7|2203.4|2203.8|2203.5|2204.1|2203.8|2203.7|2203.4|11
1721903620000|2024-07-25 10:33:40|2203.9|2203.6|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|4
1721903630000|2024-07-25 10:33:50|2203.7|2203.4|2203.6|2203.3|2203.7|2203.4|2203.5|2203.2|12
1721903640000|2024-07-25 10:34:00|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.3|2203|16
1721903650000|2024-07-25 10:34:10|2203.8|2203.5|2203.1|2202.8|2203.8|2203.5|2203.1|2202.8|23
1721903660000|2024-07-25 10:34:20|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|4
1721903670000|2024-07-25 10:34:30|2202.8|2202.5|2202.8|2202.5|2202.9|2202.6|2202.8|2202.5|2
1721903680000|2024-07-25 10:34:40|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.7|2202.4|1
1721903690000|2024-07-25 10:34:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|1
1721903700000|2024-07-25 10:35:00|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.1|2201.8|49
1721903710000|2024-07-25 10:35:10|2202.8|2202.5|2202.4|2202.1|2203.1|2202.8|2202.4|2202.1|14
1721903720000|2024-07-25 10:35:20|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|1
1721903730000|2024-07-25 10:35:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1721903740000|2024-07-25 10:35:40|2202.4|2202.1|2202.1|2201.8|2202.4|2202.1|2202.1|2201.8|14
1721903750000|2024-07-25 10:35:50|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|3
1721903760000|2024-07-25 10:36:00|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202|2201.7|10
1721903770000|2024-07-25 10:36:10|2202.1|2201.8|2202.1|2201.8|2202.2|2201.9|2202|2201.7|0
1721903780000|2024-07-25 10:36:20|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1721903790000|2024-07-25 10:36:30|2201.9|2201.6|2201.7|2201.4|2201.9|2201.6|2201.7|2201.4|26
1721903800000|2024-07-25 10:36:40|2201.6|2201.3|2201.2|2200.9|2201.6|2201.3|2201.1|2200.8|5
1721903810000|2024-07-25 10:36:50|2201.4|2201.1|2200.7|2200.4|2201.4|2201.1|2200.6|2200.3|59
1721903820000|2024-07-25 10:37:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|14
1721903830000|2024-07-25 10:37:10|2200.6|2200.3|2200.3|2200|2200.7|2200.4|2200.3|2200|20
1721903840000|2024-07-25 10:37:20|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2200.2|2199.9|11
1721903850000|2024-07-25 10:37:30|2200.3|2200|2200.3|2200|2200.5|2200.2|2200.3|2200|8
1721903860000|2024-07-25 10:37:40|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|10
1721903870000|2024-07-25 10:37:50|2200.3|2200|2200.3|2200|2200.3|2200|2200.2|2199.9|5
1721903880000|2024-07-25 10:38:00|2200.2|2199.9|2200.1|2199.8|2200.3|2200|2200.1|2199.8|6
1721903890000|2024-07-25 10:38:10|2200.3|2200|2199.5|2199.2|2200.3|2200|2199.3|2199|37
1721903900000|2024-07-25 10:38:20|2199.6|2199.3|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|3
1721903910000|2024-07-25 10:38:30|2199.6|2199.3|2199|2198.7|2199.8|2199.5|2198.9|2198.6|55
1721903920000|2024-07-25 10:38:40|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199|2198.7|3
1721903930000|2024-07-25 10:38:50|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.8|2198.5|9
1721903940000|2024-07-25 10:39:00|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2198.9|2198.6|5
1721903950000|2024-07-25 10:39:10|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2
1721903960000|2024-07-25 10:39:20|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.8|2198.5|4
1721903970000|2024-07-25 10:39:30|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|1
1721903980000|2024-07-25 10:39:40|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.7|2198.4|16
1721903990000|2024-07-25 10:39:50|2198.5|2198.2|2198.8|2198.5|2198.8|2198.5|2198.5|2198.2|20
1721904000000|2024-07-25 10:40:00|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|5
1721904010000|2024-07-25 10:40:10|2198.7|2198.4|2198.7|2198.4|2199.2|2198.9|2198.7|2198.4|8
1721904020000|2024-07-25 10:40:20|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|3
1721904030000|2024-07-25 10:40:30|2198.7|2198.4|2198.9|2198.6|2198.9|2198.6|2198.7|2198.4|2
1721904040000|2024-07-25 10:40:40|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|5
1721904050000|2024-07-25 10:40:50|2198.4|2198.1|2198.7|2198.4|2198.7|2198.4|2198.3|2198|6
1721904060000|2024-07-25 10:41:00|2198.6|2198.3|2198.4|2198.1|2198.7|2198.4|2198.3|2198|0
1721904070000|2024-07-25 10:41:10|2198.3|2198|2197.6|2197.3|2198.3|2198|2197.6|2197.3|17
1721904080000|2024-07-25 10:41:20|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|10
1721904090000|2024-07-25 10:41:30|2197.5|2197.2|2197.5|2197.2|2197.6|2197.3|2197.4|2197.1|4
1721904100000|2024-07-25 10:41:40|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|0
1721904110000|2024-07-25 10:41:50|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|6
1721904120000|2024-07-25 10:42:00|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2198|2197.7|7
1721904130000|2024-07-25 10:42:10|2198.6|2198.3|2198.4|2198.1|2198.6|2198.3|2198.4|2198.1|13
1721904140000|2024-07-25 10:42:20|2198.2|2197.9|2198.1|2197.8|2198.2|2197.9|2197.8|2197.5|4
1721904150000|2024-07-25 10:42:30|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|2
1721904160000|2024-07-25 10:42:40|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|0
1721904170000|2024-07-25 10:42:50|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.3|2198|11
1721904180000|2024-07-25 10:43:00|2198.6|2198.3|2198.3|2198|2198.7|2198.4|2198.3|2198|7
1721904190000|2024-07-25 10:43:10|2198.4|2198.1|2198.4|2198.1|2198.6|2198.3|2198.3|2198|1
1721904200000|2024-07-25 10:43:20|2198.3|2198|2197.7|2197.4|2198.3|2198|2197.7|2197.4|3
1721904210000|2024-07-25 10:43:30|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|3
1721904220000|2024-07-25 10:43:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|2
1721904230000|2024-07-25 10:43:50|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|3
1721904240000|2024-07-25 10:44:00|2198.6|2198.3|2198.6|2198.3|2198.7|2198.4|2198.6|2198.3|8
1721904250000|2024-07-25 10:44:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|2
1721904260000|2024-07-25 10:44:20|2198.6|2198.3|2198.7|2198.4|2198.9|2198.6|2198.6|2198.3|9
1721904270000|2024-07-25 10:44:30|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1721904280000|2024-07-25 10:44:40|2198.6|2198.3|2198.3|2198|2198.6|2198.3|2198.2|2197.9|0
1721904290000|2024-07-25 10:44:50|2198.2|2197.9|2198.3|2198|2198.3|2198|2198.2|2197.9|0
1721904300000|2024-07-25 10:45:00|2198.4|2198.1|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|2
1721904310000|2024-07-25 10:45:10|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.9|2198.6|3
1721904320000|2024-07-25 10:45:20|2198.6|2198.3|2199|2198.7|2199|2198.7|2198.5|2198.2|11
1721904330000|2024-07-25 10:45:30|2198.8|2198.5|2199.5|2199.2|2199.7|2199.4|2198.8|2198.5|56
1721904340000|2024-07-25 10:45:40|2199.3|2199|2199.9|2199.6|2199.9|2199.6|2199.3|2199|12
1721904350000|2024-07-25 10:45:50|2200|2199.7|2199.4|2199.1|2200.4|2200.1|2199.3|2199|125
1721904360000|2024-07-25 10:46:00|2199.3|2199|2198.7|2198.4|2199.3|2199|2198.5|2198.2|22
1721904370000|2024-07-25 10:46:10|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2197.7|2197.4|178
1721904380000|2024-07-25 10:46:20|2198.9|2198.6|2199.7|2199.4|2199.7|2199.4|2198.9|2198.6|13
1721904390000|2024-07-25 10:46:30|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.6|2199.3|3
1721904400000|2024-07-25 10:46:40|2199.6|2199.3|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|2
1721904410000|2024-07-25 10:46:50|2199.9|2199.6|2199.7|2199.4|2200|2199.7|2199.7|2199.4|6
1721904420000|2024-07-25 10:47:00|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.6|2199.3|7
1721904430000|2024-07-25 10:47:10|2199.9|2199.6|2199.5|2199.2|2200|2199.7|2199.5|2199.2|9
1721904440000|2024-07-25 10:47:20|2199.4|2199.1|2200.2|2199.9|2200.2|2199.9|2199.4|2199.1|39
1721904450000|2024-07-25 10:47:30|2200|2199.7|2199.9|2199.6|2200|2199.7|2199.9|2199.6|1
1721904460000|2024-07-25 10:47:40|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|11
1721904470000|2024-07-25 10:47:50|2199.9|2199.6|2199.5|2199.2|2200|2199.7|2199.5|2199.2|6
1721904480000|2024-07-25 10:48:00|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2198.4|2198.1|13
1721904490000|2024-07-25 10:48:10|2199.1|2198.8|2199.3|2199|2199.4|2199.1|2199.1|2198.8|4
1721904500000|2024-07-25 10:48:20|2199|2198.7|2198.2|2197.9|2199|2198.7|2197.6|2197.3|65
1721904510000|2024-07-25 10:48:30|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|4
1721904520000|2024-07-25 10:48:40|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2198|2197.7|3
1721904530000|2024-07-25 10:48:50|2198|2197.7|2198.5|2198.2|2198.5|2198.2|2198|2197.7|4
1721904540000|2024-07-25 10:49:00|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|5
1721904550000|2024-07-25 10:49:10|2198.4|2198.1|2199.4|2199.1|2199.4|2199.1|2198.4|2198.1|46
1721904560000|2024-07-25 10:49:20|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2199.2|2198.9|3
1721904570000|2024-07-25 10:49:30|2199.3|2199|2198.9|2198.6|2199.3|2199|2198.8|2198.5|4
1721904580000|2024-07-25 10:49:40|2199|2198.7|2199.1|2198.8|2199.1|2198.8|2199|2198.7|0
1721904590000|2024-07-25 10:49:50|2199.3|2199|2199.2|2198.9|2199.4|2199.1|2199.2|2198.9|5
1721904600000|2024-07-25 10:50:00|2199.3|2199|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|0
1721904610000|2024-07-25 10:50:10|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|3
1721904620000|2024-07-25 10:50:20|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|10
1721904630000|2024-07-25 10:50:30|2199.8|2199.5|2200|2199.7|2200.4|2200.1|2199.7|2199.4|30
1721904640000|2024-07-25 10:50:40|2199.9|2199.6|2200|2199.7|2200.3|2200|2199.9|2199.6|1
1721904650000|2024-07-25 10:50:50|2200.1|2199.8|2200|2199.7|2200.1|2199.8|2200|2199.7|2
1721904660000|2024-07-25 10:51:00|2199.9|2199.6|2199.4|2199.1|2200|2199.7|2199.4|2199.1|2
1721904670000|2024-07-25 10:51:10|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|4
1721904680000|2024-07-25 10:51:20|2199.7|2199.4|2199.9|2199.6|2199.9|2199.6|2199.6|2199.3|2
1721904690000|2024-07-25 10:51:30|2200|2199.7|2200.3|2200|2200.3|2200|2199.9|2199.6|3
1721904700000|2024-07-25 10:51:40|2200.2|2199.9|2200.4|2200.1|2200.5|2200.2|2200.2|2199.9|1
1721904710000|2024-07-25 10:51:50|2200.1|2199.8|2200.7|2200.4|2200.8|2200.5|2200.1|2199.8|14
1721904720000|2024-07-25 10:52:00|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.4|2200.1|18
1721904730000|2024-07-25 10:52:10|2201|2200.7|2201|2200.7|2201|2200.7|2200.9|2200.6|8
1721904740000|2024-07-25 10:52:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|1
1721904750000|2024-07-25 10:52:30|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|8
1721904760000|2024-07-25 10:52:40|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|12
1721904770000|2024-07-25 10:52:50|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|3
1721904780000|2024-07-25 10:53:00|2200.7|2200.4|2200.5|2200.2|2200.9|2200.6|2200.5|2200.2|12
1721904790000|2024-07-25 10:53:10|2200.6|2200.3|2201|2200.7|2201|2200.7|2200.6|2200.3|2
1721904800000|2024-07-25 10:53:20|2200.9|2200.6|2201.1|2200.8|2201.1|2200.8|2200.9|2200.6|0
1721904810000|2024-07-25 10:53:30|2200.9|2200.6|2201.1|2200.8|2201.2|2200.9|2200.9|2200.6|7
1721904820000|2024-07-25 10:53:40|2201|2200.7|2201.1|2200.8|2201.1|2200.8|2201|2200.7|0
1721904830000|2024-07-25 10:53:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.9|2200.6|0
1721904840000|2024-07-25 10:54:00|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2201|2200.7|4
1721904850000|2024-07-25 10:54:10|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2201|2200.7|5
1721904860000|2024-07-25 10:54:20|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|8
1721904870000|2024-07-25 10:54:30|2201.3|2201|2201.3|2201|2201.3|2201|2201.3|2201|2
1721904880000|2024-07-25 10:54:40|2201.2|2200.9|2201.3|2201|2201.3|2201|2201.2|2200.9|5
1721904890000|2024-07-25 10:54:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1721904900000|2024-07-25 10:55:00|2201.6|2201.3|2201.6|2201.3|2202|2201.7|2201.6|2201.3|11
1721904910000|2024-07-25 10:55:10|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|4
1721904920000|2024-07-25 10:55:20|2202|2201.7|2202.7|2202.4|2202.7|2202.4|2202|2201.7|7
1721904930000|2024-07-25 10:55:30|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|9
1721904940000|2024-07-25 10:55:40|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.3|2202|11
1721904950000|2024-07-25 10:55:50|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.8|2202.5|9
1721904960000|2024-07-25 10:56:00|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2202.5|2202.2|6
1721904970000|2024-07-25 10:56:10|2203.2|2202.9|2202.9|2202.6|2203.2|2202.9|2202.7|2202.4|11
1721904980000|2024-07-25 10:56:20|2202.8|2202.5|2203.7|2203.4|2203.7|2203.4|2202.7|2202.4|36
1721904990000|2024-07-25 10:56:30|2204|2203.7|2204.4|2204.1|2204.6|2204.3|2204|2203.7|32
1721905000000|2024-07-25 10:56:40|2204.3|2204|2203.8|2203.5|2204.3|2204|2203.8|2203.5|12
1721905010000|2024-07-25 10:56:50|2203.9|2203.6|2204.7|2204.4|2204.8|2204.5|2203.9|2203.6|15
1721905020000|2024-07-25 10:57:00|2204.6|2204.3|2204.4|2204.1|2204.7|2204.4|2204.4|2204.1|6
1721905030000|2024-07-25 10:57:10|2204.1|2203.8|2203.6|2203.3|2204.3|2204|2203.6|2203.3|11
1721905040000|2024-07-25 10:57:20|2204.2|2203.9|2204.2|2203.9|2204.4|2204.1|2204|2203.7|31
1721905050000|2024-07-25 10:57:30|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2203.9|2203.6|3
1721905060000|2024-07-25 10:57:40|2204.1|2203.8|2204.6|2204.3|2204.6|2204.3|2204.1|2203.8|15
1721905070000|2024-07-25 10:57:50|2204.5|2204.2|2204.1|2203.8|2204.5|2204.2|2204|2203.7|23
1721905080000|2024-07-25 10:58:00|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.6|2203.3|7
1721905090000|2024-07-25 10:58:10|2203.7|2203.4|2203.6|2203.3|2203.9|2203.6|2203.6|2203.3|7
1721905100000|2024-07-25 10:58:20|2203.7|2203.4|2202.5|2202.2|2203.7|2203.4|2202.4|2202.1|111
1721905110000|2024-07-25 10:58:30|2202.3|2202|2202|2201.7|2202.7|2202.4|2202|2201.7|42
1721905120000|2024-07-25 10:58:40|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2202|2201.7|7
1721905130000|2024-07-25 10:58:50|2201.9|2201.6|2201|2200.7|2202|2201.7|2201|2200.7|10
1721905140000|2024-07-25 10:59:00|2201.1|2200.8|2201.3|2201|2201.5|2201.2|2201.1|2200.8|35
1721905150000|2024-07-25 10:59:10|2201|2200.7|2201|2200.7|2201.1|2200.8|2201|2200.7|18
1721905160000|2024-07-25 10:59:20|2201.1|2200.8|2201|2200.7|2201.1|2200.8|2200.8|2200.5|7
1721905170000|2024-07-25 10:59:30|2200.9|2200.6|2202|2201.7|2202.2|2201.9|2200.6|2200.3|52
1721905180000|2024-07-25 10:59:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|6
1721905190000|2024-07-25 10:59:50|2201.7|2201.4|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|18
1721905200000|2024-07-25 11:00:00|2202|2201.7|2202.4|2202.1|2202.9|2202.6|2202|2201.7|46
1721905210000|2024-07-25 11:00:10|2202.3|2202|2202.6|2202.3|2202.6|2202.3|2202.3|2202|1
1721905220000|2024-07-25 11:00:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.3|2202|2
1721905230000|2024-07-25 11:00:30|2202.8|2202.5|2202.5|2202.2|2202.9|2202.6|2202.5|2202.2|4
1721905240000|2024-07-25 11:00:40|2203.1|2202.8|2203.2|2202.9|2203.3|2203|2203.1|2202.8|22
1721905250000|2024-07-25 11:00:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1721905260000|2024-07-25 11:01:00|2203.4|2203.1|2203.2|2202.9|2203.4|2203.1|2202.9|2202.6|2
1721905270000|2024-07-25 11:01:10|2203.1|2202.8|2203.4|2203.1|2203.4|2203.1|2203.1|2202.8|1
1721905280000|2024-07-25 11:01:20|2203.3|2203|2203.3|2203|2203.5|2203.2|2203.3|2203|4
1721905290000|2024-07-25 11:01:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|4
1721905300000|2024-07-25 11:01:40|2203.4|2203.1|2202.3|2202|2203.5|2203.2|2202|2201.7|32
1721905310000|2024-07-25 11:01:50|2202.2|2201.9|2202.3|2202|2202.3|2202|2201.8|2201.5|3
1721905320000|2024-07-25 11:02:00|2202.4|2202.1|2202.7|2202.4|2202.8|2202.5|2201.9|2201.6|35
1721905330000|2024-07-25 11:02:10|2202.8|2202.5|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|6
1721905340000|2024-07-25 11:02:20|2202.5|2202.2|2202.8|2202.5|2202.8|2202.5|2202.5|2202.2|5
1721905350000|2024-07-25 11:02:30|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2202.6|2202.3|1
1721905360000|2024-07-25 11:02:40|2202.6|2202.3|2203|2202.7|2203.1|2202.8|2202.5|2202.2|83
1721905370000|2024-07-25 11:02:50|2203.1|2202.8|2203.6|2203.3|2203.6|2203.3|2203.1|2202.8|17
1721905380000|2024-07-25 11:03:00|2203.2|2202.9|2204.2|2203.9|2204.2|2203.9|2203.2|2202.9|96
1721905390000|2024-07-25 11:03:10|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.6|2203.3|16
1721905400000|2024-07-25 11:03:20|2204|2203.7|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|6
1721905410000|2024-07-25 11:03:30|2203.8|2203.5|2204.1|2203.8|2204.3|2204|2203.8|2203.5|34
1721905420000|2024-07-25 11:03:40|2204|2203.7|2204.1|2203.8|2204.2|2203.9|2204|2203.7|4
1721905430000|2024-07-25 11:03:50|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|1
1721905440000|2024-07-25 11:04:00|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2203.9|2203.6|6
1721905450000|2024-07-25 11:04:10|2204.3|2204|2204.2|2203.9|2204.4|2204.1|2204.2|2203.9|8
1721905460000|2024-07-25 11:04:20|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|13
1721905470000|2024-07-25 11:04:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|0
1721905480000|2024-07-25 11:04:40|2203.7|2203.4|2203.3|2203|2203.7|2203.4|2203.3|2203|4
1721905490000|2024-07-25 11:04:50|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|9
1721905500000|2024-07-25 11:05:00|2203.3|2203|2203.5|2203.2|2203.5|2203.2|2203.3|2203|4
1721905510000|2024-07-25 11:05:10|2203.6|2203.3|2203.2|2202.9|2203.6|2203.3|2203.2|2202.9|9
1721905520000|2024-07-25 11:05:20|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|0
1721905530000|2024-07-25 11:05:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|1
1721905540000|2024-07-25 11:05:40|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|3
1721905550000|2024-07-25 11:05:50|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|8
1721905560000|2024-07-25 11:06:00|2203.6|2203.3|2203.3|2203|2203.6|2203.3|2203.3|2203|7
1721905570000|2024-07-25 11:06:10|2203.4|2203.1|2204|2203.7|2204.2|2203.9|2203.3|2203|33
1721905580000|2024-07-25 11:06:20|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|2
1721905590000|2024-07-25 11:06:30|2203.6|2203.3|2204|2203.7|2204|2203.7|2203.6|2203.3|5
1721905600000|2024-07-25 11:06:40|2204.1|2203.8|2204.9|2204.6|2204.9|2204.6|2204.1|2203.8|6
1721905610000|2024-07-25 11:06:50|2204.8|2204.5|2204.7|2204.4|2204.9|2204.6|2204.7|2204.4|5
1721905620000|2024-07-25 11:07:00|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2204.3|2204|19
1721905630000|2024-07-25 11:07:10|2204.4|2204.1|2204.3|2204|2204.5|2204.2|2204.3|2204|2
1721905640000|2024-07-25 11:07:20|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|0
1721905650000|2024-07-25 11:07:30|2204.2|2203.9|2204.3|2204|2204.4|2204.1|2204|2203.7|7
1721905660000|2024-07-25 11:07:40|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.2|2203.9|4
1721905670000|2024-07-25 11:07:50|2204.2|2203.9|2203.6|2203.3|2204.3|2204|2203.6|2203.3|14
1721905680000|2024-07-25 11:08:00|2203.7|2203.4|2204|2203.7|2204|2203.7|2203.3|2203|21
1721905690000|2024-07-25 11:08:10|2204.1|2203.8|2203.9|2203.6|2204.1|2203.8|2203.9|2203.6|2
1721905700000|2024-07-25 11:08:20|2204|2203.7|2204.1|2203.8|2204.1|2203.8|2203.9|2203.6|2
1721905710000|2024-07-25 11:08:30|2204.2|2203.9|2204.8|2204.5|2204.9|2204.6|2204.2|2203.9|14
1721905720000|2024-07-25 11:08:40|||||||||1
1721905730000|2024-07-25 11:08:50|2204.9|2204.6|2205.2|2204.9|2205.3|2205|2204.8|2204.5|5
1721905740000|2024-07-25 11:09:00|2205.1|2204.8|2205.1|2204.8|2205.3|2205|2205|2204.7|69
1721905750000|2024-07-25 11:09:10|2205.2|2204.9|2204.5|2204.2|2205.2|2204.9|2204.5|2204.2|17
1721905760000|2024-07-25 11:09:20|2204.4|2204.1|2204.8|2204.5|2204.8|2204.5|2204.2|2203.9|18
1721905770000|2024-07-25 11:09:30|2204.7|2204.4|2204.9|2204.6|2204.9|2204.6|2204.7|2204.4|0
1721905780000|2024-07-25 11:09:40|2204.8|2204.5|2205.4|2205.1|2205.4|2205.1|2204.8|2204.5|34
1721905790000|2024-07-25 11:09:50|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|12
1721905800000|2024-07-25 11:10:00|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.8|2204.5|5
1721905810000|2024-07-25 11:10:10|2205.5|2205.2|2205.3|2205|2205.5|2205.2|2205.3|2205|17
1721905820000|2024-07-25 11:10:20|2205.2|2204.9|2205.4|2205.1|2205.6|2205.3|2205.2|2204.9|17
1721905830000|2024-07-25 11:10:30|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205.2|2204.9|31
1721905840000|2024-07-25 11:10:40|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2205.2|2204.9|13
1721905850000|2024-07-25 11:10:50|2205.1|2204.8|2205.3|2205|2205.4|2205.1|2205.1|2204.8|29
1721905860000|2024-07-25 11:11:00|2204.9|2204.6|2205.4|2205.1|2205.6|2205.3|2204.9|2204.6|20
1721905870000|2024-07-25 11:11:10|2205.5|2205.2|2205.2|2204.9|2205.6|2205.3|2205.2|2204.9|28
1721905880000|2024-07-25 11:11:20|2205.3|2205|2204.9|2204.6|2205.4|2205.1|2204.9|2204.6|17
1721905890000|2024-07-25 11:11:30|2204.8|2204.5|2204.2|2203.9|2204.8|2204.5|2204.2|2203.9|6
1721905900000|2024-07-25 11:11:40|2204.3|2204|2204.4|2204.1|2204.5|2204.2|2204.3|2204|8
1721905910000|2024-07-25 11:11:50|2204.6|2204.3|2204.7|2204.4|2204.7|2204.4|2204.3|2204|24
1721905920000|2024-07-25 11:12:00|2204.8|2204.5|2204.9|2204.6|2205|2204.7|2204.8|2204.5|1
1721905930000|2024-07-25 11:12:10|2205|2204.7|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|9
1721905940000|2024-07-25 11:12:20|2205|2204.7|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|2
1721905950000|2024-07-25 11:12:30|2204.9|2204.6|2204.8|2204.5|2204.9|2204.6|2204.8|2204.5|2
1721905960000|2024-07-25 11:12:40|2204.9|2204.6|2205.1|2204.8|2205.2|2204.9|2204.9|2204.6|3
1721905980000|2024-07-25 11:13:00|2205.2|2204.9|2205.2|2204.9|2205.2|2204.9|2205.1|2204.8|5
1721905990000|2024-07-25 11:13:10|2205.1|2204.8|2204.8|2204.5|2205.1|2204.8|2204.8|2204.5|7
1721906000000|2024-07-25 11:13:20|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2204.9|2204.6|2
1721906010000|2024-07-25 11:13:30|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.7|2204.4|3
1721906020000|2024-07-25 11:13:40|2205.1|2204.8|2205|2204.7|2205.1|2204.8|2205|2204.7|0
1721906030000|2024-07-25 11:13:50|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.8|2204.5|2
1721906040000|2024-07-25 11:14:00|2204.9|2204.6|2204.2|2203.9|2204.9|2204.6|2204.2|2203.9|12
1721906050000|2024-07-25 11:14:10|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204.3|2204|0
1721906060000|2024-07-25 11:14:20|2204.3|2204|2204|2203.7|2204.3|2204|2204|2203.7|4
1721906080000|2024-07-25 11:14:40|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|3
1721906090000|2024-07-25 11:14:50|2203.9|2203.6|2204|2203.7|2204|2203.7|2203.8|2203.5|4
1721906100000|2024-07-25 11:15:00|2203.9|2203.6|2204.1|2203.8|2204.1|2203.8|2203.6|2203.3|11
1721906110000|2024-07-25 11:15:10|2204|2203.7|2203.8|2203.5|2204|2203.7|2203.8|2203.5|2
1721906120000|2024-07-25 11:15:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|0
1721906130000|2024-07-25 11:15:30|2203.8|2203.5|2203.5|2203.2|2203.8|2203.5|2203.2|2202.9|54
1721906140000|2024-07-25 11:15:40|2203.6|2203.3|2203.5|2203.2|2203.7|2203.4|2203.5|2203.2|1
1721906150000|2024-07-25 11:15:50|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|0
1721906160000|2024-07-25 11:16:00|2203.5|2203.2|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1721906170000|2024-07-25 11:16:10|2203.3|2203|2203.3|2203|2203.4|2203.1|2203.3|2203|5
1721906180000|2024-07-25 11:16:20|2203.2|2202.9|2203.7|2203.4|2203.7|2203.4|2203.2|2202.9|4
1721906190000|2024-07-25 11:16:30|2203.8|2203.5|2204.2|2203.9|2204.3|2204|2203.8|2203.5|2
1721906200000|2024-07-25 11:16:40|2204.1|2203.8|2203.8|2203.5|2204.2|2203.9|2203.8|2203.5|2
1721906210000|2024-07-25 11:16:50|2203.9|2203.6|2203.9|2203.6|2204|2203.7|2203.9|2203.6|2
1721906220000|2024-07-25 11:17:00|2204|2203.7|2204.6|2204.3|2204.6|2204.3|2203.9|2203.6|78
1721906230000|2024-07-25 11:17:10|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.9|2203.6|10
1721906240000|2024-07-25 11:17:20|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|10
1721906250000|2024-07-25 11:17:30|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|4
1721906260000|2024-07-25 11:17:40|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2203.3|2203|0
1721906270000|2024-07-25 11:17:50|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|1
1721906280000|2024-07-25 11:18:00|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|13
1721906290000|2024-07-25 11:18:10|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.9|2202.6|7
1721906300000|2024-07-25 11:18:20|2203|2202.7|2203|2202.7|2203.1|2202.8|2203|2202.7|1
1721906310000|2024-07-25 11:18:30|2202.9|2202.6|2202.4|2202.1|2203|2202.7|2202.4|2202.1|2
1721906320000|2024-07-25 11:18:40|2202.5|2202.2|2203.4|2203.1|2203.4|2203.1|2202.5|2202.2|9
1721906330000|2024-07-25 11:18:50|2203.8|2203.5|2204.2|2203.9|2204.2|2203.9|2203.8|2203.5|62
1721906340000|2024-07-25 11:19:00|2204.3|2204|2204.5|2204.2|2204.5|2204.2|2204.3|2204|2
1721906350000|2024-07-25 11:19:10|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|0
1721906360000|2024-07-25 11:19:20|2204.7|2204.4|2205|2204.7|2205.1|2204.8|2204.7|2204.4|6
1721906370000|2024-07-25 11:19:30|2204.9|2204.6|2205.9|2205.6|2205.9|2205.6|2204.9|2204.6|44
1721906380000|2024-07-25 11:19:40|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.8|2205.5|16
1721906390000|2024-07-25 11:19:50|2205.9|2205.6|2206|2205.7|2206|2205.7|2205.9|2205.6|6
1721906400000|2024-07-25 11:20:00|2205.8|2205.5|2206|2205.7|2206|2205.7|2205.7|2205.4|6
1721906410000|2024-07-25 11:20:10|2205.9|2205.6|2206.5|2206.2|2206.6|2206.3|2205.9|2205.6|21
1721906420000|2024-07-25 11:20:20|2206.6|2206.3|2206.4|2206.1|2206.6|2206.3|2206.4|2206.1|19
1721906430000|2024-07-25 11:20:30|2206.2|2205.9|2206|2205.7|2206.3|2206|2205.9|2205.6|3
1721906440000|2024-07-25 11:20:40|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.4|2205.1|7
1721906450000|2024-07-25 11:20:50|2205.8|2205.5|2205.7|2205.4|2205.8|2205.5|2205.7|2205.4|0
1721906460000|2024-07-25 11:21:00|2205.6|2205.3|2205.4|2205.1|2205.7|2205.4|2205.1|2204.8|34
1721906470000|2024-07-25 11:21:10|2205.5|2205.2|2205.8|2205.5|2205.8|2205.5|2205.5|2205.2|4
1721906480000|2024-07-25 11:21:20|2205.9|2205.6|2205.9|2205.6|2206.2|2205.9|2205.6|2205.3|22
1721906490000|2024-07-25 11:21:30|2206|2205.7|2206.2|2205.9|2206.2|2205.9|2206|2205.7|1
1721906500000|2024-07-25 11:21:40|2206.1|2205.8|2206.4|2206.1|2206.4|2206.1|2206.1|2205.8|3
1721906510000|2024-07-25 11:21:50|2206.3|2206|2205.8|2205.5|2206.3|2206|2205.8|2205.5|7
1721906520000|2024-07-25 11:22:00|2205.7|2205.4|2205.4|2205.1|2205.7|2205.4|2205.3|2205|6
1721906530000|2024-07-25 11:22:10|2205.2|2204.9|2205.1|2204.8|2205.2|2204.9|2205.1|2204.8|1
1721906540000|2024-07-25 11:22:20|2205.4|2205.1|2205.6|2205.3|2205.6|2205.3|2205.4|2205.1|1
1721906550000|2024-07-25 11:22:30|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|2205.7|2205.4|0
1721906560000|2024-07-25 11:22:40|2205.5|2205.2|2205.4|2205.1|2205.5|2205.2|2205.4|2205.1|5
1721906570000|2024-07-25 11:22:50|2205.3|2205|2204.6|2204.3|2205.3|2205|2204.6|2204.3|7
1721906580000|2024-07-25 11:23:00|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|4
1721906590000|2024-07-25 11:23:10|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.8|2204.5|5
1721906600000|2024-07-25 11:23:20|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|16
1721906610000|2024-07-25 11:23:30|2204.7|2204.4|2205|2204.7|2205|2204.7|2204.6|2204.3|7
1721906620000|2024-07-25 11:23:40|2204.8|2204.5|2204.6|2204.3|2204.8|2204.5|2204.6|2204.3|5
1721906630000|2024-07-25 11:23:50|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.7|2204.4|0
1721906640000|2024-07-25 11:24:00|2204.9|2204.6|2205.2|2204.9|2205.2|2204.9|2204.9|2204.6|0
1721906650000|2024-07-25 11:24:10|2205|2204.7|2205.4|2205.1|2205.4|2205.1|2205|2204.7|2
1721906660000|2024-07-25 11:24:20|2205.3|2205|2205.1|2204.8|2205.3|2205|2205.1|2204.8|1
1721906670000|2024-07-25 11:24:30|2205.2|2204.9|2205.1|2204.8|2205.3|2205|2205.1|2204.8|4
1721906680000|2024-07-25 11:24:40|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.8|2204.5|0
1721906690000|2024-07-25 11:24:50|2204.9|2204.6|2204.9|2204.6|2205|2204.7|2204.6|2204.3|13
1721906700000|2024-07-25 11:25:00|2205|2204.7|2205.3|2205|2205.3|2205|2205|2204.7|2
1721906710000|2024-07-25 11:25:10|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.6|2205.3|13
1721906720000|2024-07-25 11:25:20|2205.5|2205.2|2205.7|2205.4|2205.9|2205.6|2205.5|2205.2|8
1721906730000|2024-07-25 11:25:30|2205.5|2205.2|2205.7|2205.4|2205.7|2205.4|2205.5|2205.2|2
1721906740000|2024-07-25 11:25:40|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|2205.4|2205.1|3
1721906750000|2024-07-25 11:25:50|2205.3|2205|2205|2204.7|2205.3|2205|2205|2204.7|2
1721906760000|2024-07-25 11:26:00|2204.9|2204.6|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|5
1721906770000|2024-07-25 11:26:10|2204.3|2204|2204|2203.7|2204.3|2204|2204|2203.7|2
1721906780000|2024-07-25 11:26:20|2203.7|2203.4|2203.9|2203.6|2204.1|2203.8|2203.7|2203.4|22
1721906790000|2024-07-25 11:26:30|2203.8|2203.5|2204|2203.7|2204|2203.7|2203.6|2203.3|1
1721906800000|2024-07-25 11:26:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1721906810000|2024-07-25 11:26:50|2204.2|2203.9|2204|2203.7|2204.3|2204|2203.9|2203.6|4
1721906820000|2024-07-25 11:27:00|2204.1|2203.8|2204.2|2203.9|2204.3|2204|2204.1|2203.8|8
1721906830000|2024-07-25 11:27:10|2204.3|2204|2204|2203.7|2204.4|2204.1|2204|2203.7|3
1721906840000|2024-07-25 11:27:20|2204.1|2203.8|2204.3|2204|2204.4|2204.1|2204.1|2203.8|56
1721906850000|2024-07-25 11:27:30|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.7|2203.4|6
1721906860000|2024-07-25 11:27:40|2203.8|2203.5|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|10
1721906870000|2024-07-25 11:27:50|2203.3|2203|2203.5|2203.2|2203.7|2203.4|2203.3|2203|5
1721906880000|2024-07-25 11:28:00|2203.4|2203.1|2203.8|2203.5|2203.8|2203.5|2203.4|2203.1|4
1721906890000|2024-07-25 11:28:10|2203.9|2203.6|2203.7|2203.4|2203.9|2203.6|2203.6|2203.3|5
1721906900000|2024-07-25 11:28:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.4|2203.1|3
1721906910000|2024-07-25 11:28:30|2203.4|2203.1|2203.7|2203.4|2203.8|2203.5|2203.4|2203.1|3
1721906920000|2024-07-25 11:28:40|2203.8|2203.5|2203.7|2203.4|2203.9|2203.6|2203.7|2203.4|4
1721906930000|2024-07-25 11:28:50|2203.8|2203.5|2203.5|2203.2|2203.8|2203.5|2203.5|2203.2|0
1721906940000|2024-07-25 11:29:00|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|0
1721906960000|2024-07-25 11:29:20|2203.6|2203.3|2203.4|2203.1|2203.6|2203.3|2203.4|2203.1|4
1721906970000|2024-07-25 11:29:30|2203|2202.7|2202.9|2202.6|2203.1|2202.8|2202.9|2202.6|7
1721906980000|2024-07-25 11:29:40|2202.7|2202.4|2202.4|2202.1|2202.8|2202.5|2202.4|2202.1|3
1721906990000|2024-07-25 11:29:50|2202.5|2202.2|2201.9|2201.6|2202.5|2202.2|2201.8|2201.5|36
1721907000000|2024-07-25 11:30:00|2201.8|2201.5|2201.9|2201.6|2201.9|2201.6|2201.7|2201.4|15
1721907010000|2024-07-25 11:30:10|2201.8|2201.5|2201.4|2201.1|2201.9|2201.6|2201.3|2201|14
1721907020000|2024-07-25 11:30:20|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.3|2201|1
1721907030000|2024-07-25 11:30:30|2201.6|2201.3|2201.5|2201.2|2201.7|2201.4|2201.4|2201.1|0
1721907040000|2024-07-25 11:30:40|2201.4|2201.1|2201.6|2201.3|2201.9|2201.6|2201.4|2201.1|12
1721907050000|2024-07-25 11:30:50|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|15
1721907060000|2024-07-25 11:31:00|2201.2|2200.9|2201.9|2201.6|2201.9|2201.6|2201.1|2200.8|12
1721907070000|2024-07-25 11:31:10|2201.8|2201.5|2202.6|2202.3|2202.6|2202.3|2201.8|2201.5|38
1721907080000|2024-07-25 11:31:20|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.5|2202.2|3
1721907090000|2024-07-25 11:31:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.5|2202.2|4
1721907100000|2024-07-25 11:31:40|2202.6|2202.3|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|2
1721907110000|2024-07-25 11:31:50|2202.4|2202.1|2202.1|2201.8|2202.5|2202.2|2202|2201.7|5
1721907120000|2024-07-25 11:32:00|2202|2201.7|2201.8|2201.5|2202.2|2201.9|2201.8|2201.5|1
1721907130000|2024-07-25 11:32:10|2201.7|2201.4|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|5
1721907140000|2024-07-25 11:32:20|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|3
1721907150000|2024-07-25 11:32:30|2201.5|2201.2|2201|2200.7|2201.6|2201.3|2201|2200.7|19
1721907160000|2024-07-25 11:32:40|2201.1|2200.8|2201.7|2201.4|2201.7|2201.4|2201.1|2200.8|5
1721907170000|2024-07-25 11:32:50|2201.5|2201.2|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|7
1721907180000|2024-07-25 11:33:00|2201.2|2200.9|2201.4|2201.1|2201.4|2201.1|2201.2|2200.9|0
1721907190000|2024-07-25 11:33:10|2201.5|2201.2|2201.5|2201.2|2201.6|2201.3|2201.3|2201|7
1721907200000|2024-07-25 11:33:20|2201.8|2201.5|2201.7|2201.4|2201.8|2201.5|2201.7|2201.4|4
1721907210000|2024-07-25 11:33:30|2201.9|2201.6|2202.2|2201.9|2202.3|2202|2201.9|2201.6|4
1721907220000|2024-07-25 11:33:40|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|4
1721907230000|2024-07-25 11:33:50|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202|2201.7|8
1721907240000|2024-07-25 11:34:00|2202.3|2202|2201.5|2201.2|2202.4|2202.1|2201.5|2201.2|5
1721907250000|2024-07-25 11:34:10|2201.6|2201.3|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|5
1721907260000|2024-07-25 11:34:20|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.8|2201.5|2
1721907270000|2024-07-25 11:34:30|2201.7|2201.4|2201.8|2201.5|2201.8|2201.5|2201.7|2201.4|1
1721907280000|2024-07-25 11:34:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|0
1721907290000|2024-07-25 11:34:50|2201.6|2201.3|2201.5|2201.2|2201.6|2201.3|2201.5|2201.2|1
1721907300000|2024-07-25 11:35:00|2201.6|2201.3|2202|2201.7|2202.1|2201.8|2201.5|2201.2|4
1721907310000|2024-07-25 11:35:10|2202.1|2201.8|2202.5|2202.2|2202.5|2202.2|2202.1|2201.8|11
1721907320000|2024-07-25 11:35:20|2202.4|2202.1|2201.2|2200.9|2202.4|2202.1|2201.2|2200.9|16
1721907330000|2024-07-25 11:35:30|2201.3|2201|2201.5|2201.2|2201.5|2201.2|2201.2|2200.9|2
1721907340000|2024-07-25 11:35:40|2201.4|2201.1|2201.6|2201.3|2201.6|2201.3|2201.1|2200.8|14
1721907350000|2024-07-25 11:35:50|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|0
1721907360000|2024-07-25 11:36:00|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2201.4|2201.1|4
1721907370000|2024-07-25 11:36:10|2201.1|2200.8|2201|2200.7|2201.3|2201|2201|2200.7|15
1721907380000|2024-07-25 11:36:20|2201.1|2200.8|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|9
1721907390000|2024-07-25 11:36:30|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.6|2200.3|7
1721907400000|2024-07-25 11:36:40|2200.8|2200.5|2200.4|2200.1|2200.8|2200.5|2200.4|2200.1|6
1721907410000|2024-07-25 11:36:50|2200.3|2200|2200.5|2200.2|2200.7|2200.4|2200.3|2200|1
1721907420000|2024-07-25 11:37:00|2200.6|2200.3|2200.2|2199.9|2200.6|2200.3|2200.2|2199.9|5
1721907430000|2024-07-25 11:37:10|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|1
1721907440000|2024-07-25 11:37:20|2200.7|2200.4|2200.2|2199.9|2200.7|2200.4|2200.2|2199.9|78
1721907450000|2024-07-25 11:37:30|2200.3|2200|2200.4|2200.1|2200.4|2200.1|2200.2|2199.9|3
1721907460000|2024-07-25 11:37:40|2200.5|2200.2|2200.6|2200.3|2200.7|2200.4|2200.4|2200.1|4
1721907470000|2024-07-25 11:37:50|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.7|2200.4|1
1721907480000|2024-07-25 11:38:00|2200.8|2200.5|2200.6|2200.3|2201.1|2200.8|2200.6|2200.3|12
1721907490000|2024-07-25 11:38:10|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|2
1721907500000|2024-07-25 11:38:20|2200.7|2200.4|2200.6|2200.3|2200.7|2200.4|2200.6|2200.3|1
1721907510000|2024-07-25 11:38:30|2200.7|2200.4|2200.6|2200.3|2200.8|2200.5|2200.6|2200.3|1
1721907520000|2024-07-25 11:38:40|2200.7|2200.4|2200.7|2200.4|2200.9|2200.6|2200.6|2200.3|5
1721907530000|2024-07-25 11:38:50|2200.8|2200.5|2200.9|2200.6|2201.2|2200.9|2200.7|2200.4|6
1721907540000|2024-07-25 11:39:00|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.7|2200.4|0
1721907550000|2024-07-25 11:39:10|2201|2200.7|2201.2|2200.9|2201.5|2201.2|2201|2200.7|12
1721907560000|2024-07-25 11:39:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|0
1721907570000|2024-07-25 11:39:30|2201.4|2201.1|2201.3|2201|2201.4|2201.1|2201.3|2201|0
1721907580000|2024-07-25 11:39:40|2201.4|2201.1|2201.4|2201.1|2201.9|2201.6|2201.3|2201|35
1721907590000|2024-07-25 11:39:50|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.5|2201.2|1
1721907600000|2024-07-25 11:40:00|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.4|2201.1|13
1721907610000|2024-07-25 11:40:10|2201.9|2201.6|2202.2|2201.9|2202.5|2202.2|2201.9|2201.6|11
1721907620000|2024-07-25 11:40:20|2202.3|2202|2202.4|2202.1|2202.4|2202.1|2202.2|2201.9|0
1721907630000|2024-07-25 11:40:30|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.5|2202.2|3
1721907640000|2024-07-25 11:40:40|2202.7|2202.4|2202.9|2202.6|2203|2202.7|2202.6|2202.3|12
1721907650000|2024-07-25 11:40:50|2203|2202.7|2203|2202.7|2203.1|2202.8|2202.9|2202.6|3
1721907660000|2024-07-25 11:41:00|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|6
1721907670000|2024-07-25 11:41:10|2203.9|2203.6|2203.4|2203.1|2204|2203.7|2203.4|2203.1|58
1721907680000|2024-07-25 11:41:20|2203.5|2203.2|2202.9|2202.6|2203.5|2203.2|2202.8|2202.5|7
1721907690000|2024-07-25 11:41:30|2203.2|2202.9|2203|2202.7|2203.2|2202.9|2202.9|2202.6|1
1721907700000|2024-07-25 11:41:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203|2202.7|2
1721907710000|2024-07-25 11:41:50|2203.3|2203|2203.8|2203.5|2203.9|2203.6|2203.3|2203|8
1721907720000|2024-07-25 11:42:00|2203.9|2203.6|2204.2|2203.9|2204.3|2204|2203.9|2203.6|10
1721907730000|2024-07-25 11:42:10|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|8
1721907740000|2024-07-25 11:42:20|2203.7|2203.4|2203.4|2203.1|2203.8|2203.5|2203.4|2203.1|3
1721907750000|2024-07-25 11:42:30|2203.6|2203.3|2203.5|2203.2|2203.6|2203.3|2203.5|2203.2|6
1721907760000|2024-07-25 11:42:40|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|1
1721907770000|2024-07-25 11:42:50|2203|2202.7|2203|2202.7|2203.1|2202.8|2202.9|2202.6|3
1721907780000|2024-07-25 11:43:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|11
1721907790000|2024-07-25 11:43:10|2202.5|2202.2|2202|2201.7|2202.7|2202.4|2202|2201.7|15
1721907800000|2024-07-25 11:43:20|2201.9|2201.6|2202.1|2201.8|2202.1|2201.8|2201.9|2201.6|2
1721907810000|2024-07-25 11:43:30|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202.2|2201.9|4
1721907820000|2024-07-25 11:43:40|2202.3|2202|2202.9|2202.6|2202.9|2202.6|2202.3|2202|11
1721907830000|2024-07-25 11:43:50|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|0
1721907840000|2024-07-25 11:44:00|2202.8|2202.5|2202.8|2202.5|2203.1|2202.8|2202.8|2202.5|15
1721907850000|2024-07-25 11:44:10|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|4
1721907860000|2024-07-25 11:44:20|2203.3|2203|2203.8|2203.5|2203.8|2203.5|2203.3|2203|8
1721907870000|2024-07-25 11:44:30|2203.7|2203.4|2203.8|2203.5|2203.9|2203.6|2203.7|2203.4|4
1721907880000|2024-07-25 11:44:40|2203.9|2203.6|2203.8|2203.5|2204|2203.7|2203.8|2203.5|2
1721907890000|2024-07-25 11:44:50|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|5
1721907900000|2024-07-25 11:45:00|2203.7|2203.4|2203.8|2203.5|2203.8|2203.5|2203.5|2203.2|5
1721907910000|2024-07-25 11:45:10|2203.7|2203.4|2203.5|2203.2|2203.9|2203.6|2203.5|2203.2|9
1721907920000|2024-07-25 11:45:20|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.4|2203.1|0
1721907930000|2024-07-25 11:45:30|2203.5|2203.2|2203.6|2203.3|2203.6|2203.3|2203.5|2203.2|0
1721907940000|2024-07-25 11:45:40|2203.7|2203.4|2203.6|2203.3|2203.8|2203.5|2203.6|2203.3|0
1721907950000|2024-07-25 11:45:50|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.6|2203.3|3
1721907960000|2024-07-25 11:46:00|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.8|2203.5|3
1721907970000|2024-07-25 11:46:10|2203.9|2203.6|2203.9|2203.6|2204.3|2204|2203.8|2203.5|9
1721907980000|2024-07-25 11:46:20|2204|2203.7|2203.4|2203.1|2204|2203.7|2203.4|2203.1|7
1721907990000|2024-07-25 11:46:30|2203.3|2203|2202.7|2202.4|2203.3|2203|2202.6|2202.3|5
1721908000000|2024-07-25 11:46:40|2202.5|2202.2|2202.6|2202.3|2202.7|2202.4|2202.3|2202|3
1721908010000|2024-07-25 11:46:50|2202.5|2202.2|2202.8|2202.5|2202.9|2202.6|2202.5|2202.2|8
1721908020000|2024-07-25 11:47:00|2203.6|2203.3|2203.3|2203|2203.7|2203.4|2203.3|2203|29
1721908030000|2024-07-25 11:47:10|2203.2|2202.9|2203.5|2203.2|2203.6|2203.3|2203.1|2202.8|10
1721908040000|2024-07-25 11:47:20|2203.6|2203.3|2203.8|2203.5|2203.8|2203.5|2203.6|2203.3|1
1721908050000|2024-07-25 11:47:30|2203.7|2203.4|2203.7|2203.4|2203.8|2203.5|2203.7|2203.4|8
1721908060000|2024-07-25 11:47:40|2203.5|2203.2|2202.4|2202.1|2203.5|2203.2|2202.4|2202.1|7
1721908070000|2024-07-25 11:47:50|2202.3|2202|2202.5|2202.2|2202.5|2202.2|2201.9|2201.6|12
1721908080000|2024-07-25 11:48:00|2202.6|2202.3|2202.4|2202.1|2202.6|2202.3|2202.4|2202.1|12
1721908090000|2024-07-25 11:48:10|2202.6|2202.3|2202.6|2202.3|2202.8|2202.5|2202.5|2202.2|10
1721908100000|2024-07-25 11:48:20|2202.7|2202.4|2202.2|2201.9|2202.7|2202.4|2202.1|2201.8|5
1721908110000|2024-07-25 11:48:30|2201.7|2201.4|2202.2|2201.9|2202.2|2201.9|2201.6|2201.3|9
1721908120000|2024-07-25 11:48:40|2202.5|2202.2|2202.5|2202.2|2202.7|2202.4|2202.5|2202.2|1
1721908130000|2024-07-25 11:48:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|1
1721908140000|2024-07-25 11:49:00|2202.6|2202.3|2203.2|2202.9|2203.2|2202.9|2202.5|2202.2|18
1721908150000|2024-07-25 11:49:10|2203.3|2203|2203.4|2203.1|2203.5|2203.2|2203.3|2203|2
1721908160000|2024-07-25 11:49:20|2203.5|2203.2|2203.3|2203|2203.6|2203.3|2203.3|2203|4
1721908170000|2024-07-25 11:49:30|2203.4|2203.1|2203|2202.7|2203.4|2203.1|2203|2202.7|7
1721908180000|2024-07-25 11:49:40|2203.1|2202.8|2203.1|2202.8|2203.2|2202.9|2203|2202.7|1
1721908190000|2024-07-25 11:49:50|2203.2|2202.9|2203.3|2203|2203.4|2203.1|2203.2|2202.9|0
1721908200000|2024-07-25 11:50:00|2203.5|2203.2|2203.3|2203|2203.9|2203.6|2203.3|2203|12
1721908210000|2024-07-25 11:50:10|2203.2|2202.9|2203.3|2203|2203.3|2203|2203.2|2202.9|0
1721908220000|2024-07-25 11:50:20|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|2203.4|2203.1|1
1721908230000|2024-07-25 11:50:30|2203.3|2203|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|5
1721908240000|2024-07-25 11:50:40|2203.1|2202.8|2203.2|2202.9|2203.2|2202.9|2203.1|2202.8|0
1721908250000|2024-07-25 11:50:50|2203.1|2202.8|2202.7|2202.4|2203.1|2202.8|2202.7|2202.4|2
1721908260000|2024-07-25 11:51:00|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|1
1721908270000|2024-07-25 11:51:10|2202.6|2202.3|2202|2201.7|2202.7|2202.4|2202|2201.7|19
1721908280000|2024-07-25 11:51:20|2201.8|2201.5|2201.9|2201.6|2202.2|2201.9|2201.8|2201.5|11
1721908290000|2024-07-25 11:51:30|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|2
1721908300000|2024-07-25 11:51:40|2202.4|2202.1|2202.4|2202.1|2202.7|2202.4|2202.4|2202.1|1
1721908310000|2024-07-25 11:51:50|2202.3|2202|2202.1|2201.8|2202.3|2202|2202|2201.7|3
1721908320000|2024-07-25 11:52:00|2202.2|2201.9|2201.9|2201.6|2202.3|2202|2201.9|2201.6|1
1721908330000|2024-07-25 11:52:10|2202|2201.7|2201.5|2201.2|2202|2201.7|2201.3|2201|18
1721908340000|2024-07-25 11:52:20|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201.5|2201.2|4
1721908350000|2024-07-25 11:52:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.6|2201.3|4
1721908360000|2024-07-25 11:52:40|2201.9|2201.6|2201.4|2201.1|2202|2201.7|2201.3|2201|119
1721908370000|2024-07-25 11:52:50|2201.9|2201.6|2201|2200.7|2201.9|2201.6|2201|2200.7|138
1721908380000|2024-07-25 11:53:00|2200.9|2200.6|2201.1|2200.8|2201.3|2201|2200.7|2200.4|17
1721908390000|2024-07-25 11:53:10|2201|2200.7|2201.2|2200.9|2201.2|2200.9|2200.9|2200.6|6
1721908400000|2024-07-25 11:53:20|2201.3|2201|2201.3|2201|2201.3|2201|2201.2|2200.9|1
1721908410000|2024-07-25 11:53:30|2201.4|2201.1|2200.4|2200.1|2201.5|2201.2|2200.4|2200.1|19
1721908420000|2024-07-25 11:53:40|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.2|2199.9|26
1721908430000|2024-07-25 11:53:50|2200.1|2199.8|2199.7|2199.4|2200.1|2199.8|2199.7|2199.4|6
1721908440000|2024-07-25 11:54:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|6
1721908450000|2024-07-25 11:54:10|2200.1|2199.8|2200.4|2200.1|2200.5|2200.2|2200.1|2199.8|2
1721908460000|2024-07-25 11:54:20|2200.2|2199.9|2200.6|2200.3|2201|2200.7|2200.2|2199.9|41
1721908470000|2024-07-25 11:54:30|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.4|2200.1|5
1721908480000|2024-07-25 11:54:40|2200.6|2200.3|2200.7|2200.4|2200.8|2200.5|2200.6|2200.3|7
1721908490000|2024-07-25 11:54:50|2200.5|2200.2|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|16
1721908500000|2024-07-25 11:55:00|2200.1|2199.8|2200.4|2200.1|2200.4|2200.1|2200.1|2199.8|10
1721908510000|2024-07-25 11:55:10|2200.3|2200|2200.3|2200|2200.4|2200.1|2200.3|2200|5
1721908520000|2024-07-25 11:55:20|2200|2199.7|2199.7|2199.4|2200|2199.7|2199.6|2199.3|15
1721908530000|2024-07-25 11:55:30|2199.9|2199.6|2199.7|2199.4|2199.9|2199.6|2199.7|2199.4|14
1721908540000|2024-07-25 11:55:40|2199.8|2199.5|2199.7|2199.4|2199.8|2199.5|2199.7|2199.4|3
1721908550000|2024-07-25 11:55:50|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|6
1721908560000|2024-07-25 11:56:00|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.6|2199.3|9
1721908570000|2024-07-25 11:56:10|2199.5|2199.2|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|5
1721908580000|2024-07-25 11:56:20|2199.6|2199.3|2199|2198.7|2199.6|2199.3|2199|2198.7|18
1721908590000|2024-07-25 11:56:30|2199.1|2198.8|2199|2198.7|2199.1|2198.8|2199|2198.7|12
1721908600000|2024-07-25 11:56:40|2198.7|2198.4|2198.8|2198.5|2198.8|2198.5|2198.6|2198.3|29
1721908610000|2024-07-25 11:56:50|2198.9|2198.6|2198.9|2198.6|2199|2198.7|2198.9|2198.6|24
1721908620000|2024-07-25 11:57:00|2199|2198.7|2199.7|2199.4|2199.7|2199.4|2199|2198.7|30
1721908630000|2024-07-25 11:57:10|2199.8|2199.5|2199.6|2199.3|2199.8|2199.5|2199.6|2199.3|0
1721908640000|2024-07-25 11:57:20|2199.5|2199.2|2199.1|2198.8|2199.5|2199.2|2199|2198.7|9
1721908650000|2024-07-25 11:57:30|2199|2198.7|2198.7|2198.4|2199|2198.7|2198.6|2198.3|3
1721908660000|2024-07-25 11:57:40|2198.8|2198.5|2199.1|2198.8|2199.1|2198.8|2198.8|2198.5|84
1721908670000|2024-07-25 11:57:50|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2199.1|2198.8|0
1721908680000|2024-07-25 11:58:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199|2198.7|18
1721908690000|2024-07-25 11:58:10|2199.1|2198.8|2198.6|2198.3|2199.1|2198.8|2198.6|2198.3|38
1721908700000|2024-07-25 11:58:20|2198.7|2198.4|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|8
1721908710000|2024-07-25 11:58:30|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|12
1721908720000|2024-07-25 11:58:40|2198.1|2197.8|2198.2|2197.9|2198.3|2198|2198.1|2197.8|96
1721908730000|2024-07-25 11:58:50|2198.3|2198|2198|2197.7|2198.4|2198.1|2198|2197.7|70
1721908740000|2024-07-25 11:59:00|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|21
1721908750000|2024-07-25 11:59:10|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2197.8|2197.5|5
1721908760000|2024-07-25 11:59:20|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|40
1721908770000|2024-07-25 11:59:30|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|11
1721908780000|2024-07-25 11:59:40|2198|2197.7|2197.9|2197.6|2198|2197.7|2197.9|2197.6|2
1721908790000|2024-07-25 11:59:50|2197.8|2197.5|2197.7|2197.4|2197.8|2197.5|2197.7|2197.4|9
1721908800000|2024-07-25 12:00:00|2197.6|2197.3|2197.8|2197.5|2197.9|2197.6|2197.6|2197.3|20
1721908810000|2024-07-25 12:00:10|2198|2197.7|2197.9|2197.6|2198.2|2197.9|2197.8|2197.5|21
1721908820000|2024-07-25 12:00:20|2198|2197.7|2197.8|2197.5|2198|2197.7|2197.8|2197.5|6
1721908830000|2024-07-25 12:00:30|2197.9|2197.6|2197.8|2197.5|2197.9|2197.6|2197.7|2197.4|47
1721908840000|2024-07-25 12:00:40|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|11
1721908850000|2024-07-25 12:00:50|2198.3|2198|2198.9|2198.6|2198.9|2198.6|2198.1|2197.8|36
1721908860000|2024-07-25 12:01:00|2199|2198.7|2199.4|2199.1|2199.5|2199.2|2199|2198.7|13
1721908870000|2024-07-25 12:01:10|2199.5|2199.2|2199.4|2199.1|2199.7|2199.4|2199.2|2198.9|19
1721908880000|2024-07-25 12:01:20|2199.5|2199.2|2199.5|2199.2|2199.6|2199.3|2199.4|2199.1|11
1721908890000|2024-07-25 12:01:30|2199.6|2199.3|2200|2199.7|2200|2199.7|2199.4|2199.1|26
1721908900000|2024-07-25 12:01:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.8|2199.5|10
1721908910000|2024-07-25 12:01:50|2199.7|2199.4|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|13
1721908920000|2024-07-25 12:02:00|2199.7|2199.4|2199.6|2199.3|2199.9|2199.6|2199.6|2199.3|11
1721908930000|2024-07-25 12:02:10|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|0
1721908940000|2024-07-25 12:02:20|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|14
1721908950000|2024-07-25 12:02:30|2200.1|2199.8|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|16
1721908960000|2024-07-25 12:02:40|2200.3|2200|2200.1|2199.8|2200.4|2200.1|2200.1|2199.8|13
1721908970000|2024-07-25 12:02:50|2200.2|2199.9|2200.2|2199.9|2200.5|2200.2|2200.1|2199.8|21
1721908980000|2024-07-25 12:03:00|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|6
1721908990000|2024-07-25 12:03:10|2200|2199.7|2200.3|2200|2200.3|2200|2200|2199.7|9
1721909000000|2024-07-25 12:03:20|2200.2|2199.9|2200.3|2200|2200.5|2200.2|2200.2|2199.9|23
1721909010000|2024-07-25 12:03:30|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|6
1721909020000|2024-07-25 12:03:40|2200.7|2200.4|2201.3|2201|2201.3|2201|2200.7|2200.4|20
1721909030000|2024-07-25 12:03:50|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|2201.4|2201.1|4
1721909040000|2024-07-25 12:04:00|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|10
1721909050000|2024-07-25 12:04:10|2201.5|2201.2|2201.2|2200.9|2201.6|2201.3|2201.1|2200.8|15
1721909060000|2024-07-25 12:04:20|2201.1|2200.8|2200.9|2200.6|2201.2|2200.9|2200.9|2200.6|4
1721909070000|2024-07-25 12:04:30|2201|2200.7|2200.4|2200.1|2201|2200.7|2200.4|2200.1|2
1721909080000|2024-07-25 12:04:40|2200.5|2200.2|2200.1|2199.8|2200.5|2200.2|2200.1|2199.8|1
1721909090000|2024-07-25 12:04:50|2200.2|2199.9|2200.3|2200|2200.3|2200|2200.1|2199.8|5
1721909100000|2024-07-25 12:05:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2199.9|2199.6|5
1721909110000|2024-07-25 12:05:10|2200.2|2199.9|2200.2|2199.9|2200.3|2200|2200.2|2199.9|3
1721909120000|2024-07-25 12:05:20|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|6
1721909130000|2024-07-25 12:05:30|2200.7|2200.4|2200.4|2200.1|2200.8|2200.5|2200.3|2200|28
1721909140000|2024-07-25 12:05:40|2200.5|2200.2|2200.8|2200.5|2200.8|2200.5|2200.5|2200.2|4
1721909150000|2024-07-25 12:05:50|2200.9|2200.6|2200.3|2200|2200.9|2200.6|2200.3|2200|11
1721909160000|2024-07-25 12:06:00|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|0
1721909170000|2024-07-25 12:06:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.3|2200|7
1721909180000|2024-07-25 12:06:20|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1721909190000|2024-07-25 12:06:30|2200.4|2200.1|2200.6|2200.3|2200.6|2200.3|2200.4|2200.1|9
1721909200000|2024-07-25 12:06:40|2200.7|2200.4|2200.4|2200.1|2200.7|2200.4|2200.2|2199.9|17
1721909210000|2024-07-25 12:06:50|2200.5|2200.2|2199.8|2199.5|2200.5|2200.2|2199.8|2199.5|13
1721909220000|2024-07-25 12:07:00|2199.9|2199.6|2199.5|2199.2|2199.9|2199.6|2199.4|2199.1|9
1721909230000|2024-07-25 12:07:10|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.5|2199.2|1
1721909240000|2024-07-25 12:07:20|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|2
1721909250000|2024-07-25 12:07:30|2199.2|2198.9|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|6
1721909260000|2024-07-25 12:07:40|2199|2198.7|2199.1|2198.8|2199.2|2198.9|2198.9|2198.6|2
1721909270000|2024-07-25 12:07:50|2199.3|2199|2199.3|2199|2199.3|2199|2199.1|2198.8|4
1721909280000|2024-07-25 12:08:00|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.2|2198.9|10
1721909300000|2024-07-25 12:08:20|2199.6|2199.3|2199.7|2199.4|2199.7|2199.4|2199.5|2199.2|22
1721909310000|2024-07-25 12:08:30|2199.6|2199.3|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|15
1721909320000|2024-07-25 12:08:40|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|3
1721909330000|2024-07-25 12:08:50|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|3
1721909340000|2024-07-25 12:09:00|2199.3|2199|2199.6|2199.3|2199.6|2199.3|2199.3|2199|1
1721909350000|2024-07-25 12:09:10|2199.5|2199.2|2199.4|2199.1|2199.5|2199.2|2199.4|2199.1|10
1721909360000|2024-07-25 12:09:20|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|3
1721909370000|2024-07-25 12:09:30|2199.2|2198.9|2199.3|2199|2199.5|2199.2|2199.2|2198.9|9
1721909380000|2024-07-25 12:09:40|2199.2|2198.9|2199|2198.7|2199.2|2198.9|2199|2198.7|2
1721909390000|2024-07-25 12:09:50|2198.8|2198.5|2198.9|2198.6|2199|2198.7|2198.8|2198.5|14
1721909400000|2024-07-25 12:10:00|2198.8|2198.5|2198.8|2198.5|2198.9|2198.6|2198.5|2198.2|19
1721909410000|2024-07-25 12:10:10|2198.7|2198.4|2198.6|2198.3|2198.9|2198.6|2198.5|2198.2|13
1721909420000|2024-07-25 12:10:20|2198.7|2198.4|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|8
1721909430000|2024-07-25 12:10:30|2198.6|2198.3|2198.7|2198.4|2198.8|2198.5|2198.6|2198.3|13
1721909440000|2024-07-25 12:10:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|2
1721909450000|2024-07-25 12:10:50|2198.4|2198.1|2197.9|2197.6|2198.5|2198.2|2197.9|2197.6|9
1721909460000|2024-07-25 12:11:00|2198|2197.7|2197.9|2197.6|2198.2|2197.9|2197.9|2197.6|78
1721909470000|2024-07-25 12:11:10|2198|2197.7|2197.8|2197.5|2198.3|2198|2197.8|2197.5|47
1721909480000|2024-07-25 12:11:20|2197.9|2197.6|2197.8|2197.5|2198.1|2197.8|2197.7|2197.4|94
1721909490000|2024-07-25 12:11:30|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.6|2197.3|26
1721909500000|2024-07-25 12:11:40|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.6|2197.3|8
1721909510000|2024-07-25 12:11:50|2197.3|2197|2197.5|2197.2|2197.5|2197.2|2197.1|2196.8|31
1721909520000|2024-07-25 12:12:00|2197.6|2197.3|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|17
1721909530000|2024-07-25 12:12:10|2197.7|2197.4|2197.7|2197.4|2197.9|2197.6|2197.7|2197.4|36
1721909540000|2024-07-25 12:12:20|2197.6|2197.3|2197.6|2197.3|2197.8|2197.5|2197.5|2197.2|6
1721909550000|2024-07-25 12:12:30|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1721909560000|2024-07-25 12:12:40|2197.5|2197.2|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|3
1721909570000|2024-07-25 12:12:50|2197.6|2197.3|2197.8|2197.5|2197.8|2197.5|2197.6|2197.3|2
1721909580000|2024-07-25 12:13:00|2197.9|2197.6|2197.6|2197.3|2198|2197.7|2197.6|2197.3|7
1721909590000|2024-07-25 12:13:10|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2197.2|2196.9|8
1721909600000|2024-07-25 12:13:20|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|1
1721909610000|2024-07-25 12:13:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.5|2197.2|3
1721909620000|2024-07-25 12:13:40|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.5|2197.2|15
1721909630000|2024-07-25 12:13:50|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|1
1721909640000|2024-07-25 12:14:00|2197.4|2197.1|2197.4|2197.1|2197.5|2197.2|2197.4|2197.1|6
1721909650000|2024-07-25 12:14:10|2197.3|2197|2197.5|2197.2|2197.6|2197.3|2197.3|2197|4
1721909660000|2024-07-25 12:14:20|2197.6|2197.3|2198.3|2198|2198.4|2198.1|2197.6|2197.3|53
1721909670000|2024-07-25 12:14:30|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.1|2197.8|63
1721909680000|2024-07-25 12:14:40|2198.5|2198.2|2198.4|2198.1|2198.5|2198.2|2198.3|2198|7
1721909690000|2024-07-25 12:14:50|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|13
1721909700000|2024-07-25 12:15:00|2198.1|2197.8|2198.2|2197.9|2198.5|2198.2|2198.1|2197.8|15
1721909710000|2024-07-25 12:15:10|2198.3|2198|2198|2197.7|2198.3|2198|2198|2197.7|6
1721909720000|2024-07-25 12:15:20|2197.7|2197.4|2197.8|2197.5|2197.8|2197.5|2197.7|2197.4|9
1721909730000|2024-07-25 12:15:30|2197.9|2197.6|2197.2|2196.9|2197.9|2197.6|2197.1|2196.8|20
1721909740000|2024-07-25 12:15:40|2197|2196.7|2196.8|2196.5|2197|2196.7|2196.8|2196.5|15
1721909750000|2024-07-25 12:15:50|2196.9|2196.6|2197.3|2197|2197.3|2197|2196.7|2196.4|96
1721909760000|2024-07-25 12:16:00|2197.4|2197.1|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|14
1721909770000|2024-07-25 12:16:10|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.7|2197.4|26
1721909780000|2024-07-25 12:16:20|2198.1|2197.8|2197.6|2197.3|2198.3|2198|2197.6|2197.3|31
1721909790000|2024-07-25 12:16:30|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|29
1721909800000|2024-07-25 12:16:40|2198.2|2197.9|2197.7|2197.4|2198.2|2197.9|2197.6|2197.3|43
1721909810000|2024-07-25 12:16:50|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2197.5|2197.2|2
1721909820000|2024-07-25 12:17:00|2197.4|2197.1|2197.2|2196.9|2197.4|2197.1|2197|2196.7|13
1721909830000|2024-07-25 12:17:10|2197.4|2197.1|2197.3|2197|2197.6|2197.3|2197.2|2196.9|22
1721909840000|2024-07-25 12:17:20|2197.4|2197.1|2197.5|2197.2|2197.5|2197.2|2197.2|2196.9|5
1721909850000|2024-07-25 12:17:30|2197.6|2197.3|2197.7|2197.4|2197.7|2197.4|2197.6|2197.3|2
1721909860000|2024-07-25 12:17:40|2197.9|2197.6|2197.8|2197.5|2198|2197.7|2197.8|2197.5|22
1721909870000|2024-07-25 12:17:50|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|5
1721909880000|2024-07-25 12:18:00|2197.8|2197.5|2198.6|2198.3|2198.6|2198.3|2197.8|2197.5|20
1721909890000|2024-07-25 12:18:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|31
1721909900000|2024-07-25 12:18:20|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|9
1721909910000|2024-07-25 12:18:30|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1721909920000|2024-07-25 12:18:40|2198.5|2198.2|2198.3|2198|2198.5|2198.2|2198.3|2198|5
1721909930000|2024-07-25 12:18:50|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|3
1721909940000|2024-07-25 12:19:00|2198.6|2198.3|2198.5|2198.2|2198.7|2198.4|2198.5|2198.2|14
1721909950000|2024-07-25 12:19:10|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|7
1721909960000|2024-07-25 12:19:20|2198.6|2198.3|2198.7|2198.4|2198.7|2198.4|2198.6|2198.3|7
1721909970000|2024-07-25 12:19:30|2198.6|2198.3|2199.7|2199.4|2199.7|2199.4|2198.5|2198.2|67
1721909980000|2024-07-25 12:19:40|2199.6|2199.3|2199.6|2199.3|2199.7|2199.4|2199.5|2199.2|24
1721909990000|2024-07-25 12:19:50|2199.3|2199|2199.5|2199.2|2199.6|2199.3|2199.3|2199|15
1721910000000|2024-07-25 12:20:00|2199.6|2199.3|2199.3|2199|2199.6|2199.3|2199.1|2198.8|31
1721910010000|2024-07-25 12:20:10|2199.4|2199.1|2199.1|2198.8|2199.4|2199.1|2199|2198.7|4
1721910020000|2024-07-25 12:20:20|2199.3|2199|2199.3|2199|2199.3|2199|2199.2|2198.9|4
1721910030000|2024-07-25 12:20:30|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|5
1721910040000|2024-07-25 12:20:40|2199.2|2198.9|2198.8|2198.5|2199.2|2198.9|2198.8|2198.5|16
1721910050000|2024-07-25 12:20:50|2198.9|2198.6|2198.7|2198.4|2198.9|2198.6|2198.5|2198.2|12
1721910060000|2024-07-25 12:21:00|2198.8|2198.5|2199.6|2199.3|2199.6|2199.3|2198.8|2198.5|14
1721910070000|2024-07-25 12:21:10|2199.5|2199.2|2199.3|2199|2199.5|2199.2|2199.3|2199|3
1721910080000|2024-07-25 12:21:20|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.2|2198.9|4
1721910090000|2024-07-25 12:21:30|2199.5|2199.2|2199.2|2198.9|2199.5|2199.2|2199.1|2198.8|33
1721910100000|2024-07-25 12:21:40|2199.3|2199|2199.5|2199.2|2199.5|2199.2|2199.3|2199|3
1721910110000|2024-07-25 12:21:50|2199.6|2199.3|2199.5|2199.2|2199.7|2199.4|2199.5|2199.2|6
1721910120000|2024-07-25 12:22:00|2199.4|2199.1|2199|2198.7|2199.4|2199.1|2199|2198.7|5
1721910130000|2024-07-25 12:22:10|2199.1|2198.8|2199|2198.7|2199.2|2198.9|2199|2198.7|2
1721910140000|2024-07-25 12:22:20|2198.9|2198.6|2198.8|2198.5|2199|2198.7|2198.8|2198.5|1
1721910150000|2024-07-25 12:22:30|2198.9|2198.6|2198.5|2198.2|2198.9|2198.6|2198.5|2198.2|8
1721910160000|2024-07-25 12:22:40|2198.4|2198.1|2198.5|2198.2|2198.5|2198.2|2198.4|2198.1|9
1721910170000|2024-07-25 12:22:50|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2
1721910180000|2024-07-25 12:23:00|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|7
1721910190000|2024-07-25 12:23:10|2198.2|2197.9|2198.4|2198.1|2198.4|2198.1|2198.2|2197.9|16
1721910200000|2024-07-25 12:23:20|2198.2|2197.9|2197.7|2197.4|2198.2|2197.9|2197.6|2197.3|33
1721910210000|2024-07-25 12:23:30|2197.6|2197.3|2197.6|2197.3|2197.6|2197.3|2197.3|2197|23
1721910220000|2024-07-25 12:23:40|2197.7|2197.4|2197.6|2197.3|2197.7|2197.4|2197.5|2197.2|9
1721910230000|2024-07-25 12:23:50|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.7|2197.4|25
1721910240000|2024-07-25 12:24:00|2198.1|2197.8|2198.2|2197.9|2198.2|2197.9|2198|2197.7|14
1721910250000|2024-07-25 12:24:10|2198|2197.7|2198|2197.7|2198.1|2197.8|2197.9|2197.6|10
1721910260000|2024-07-25 12:24:20|2197.9|2197.6|2198.2|2197.9|2198.2|2197.9|2197.8|2197.5|12
1721910270000|2024-07-25 12:24:30|2198.5|2198.2|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|32
1721910280000|2024-07-25 12:24:40|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.3|2198|8
1721910290000|2024-07-25 12:24:50|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.2|2197.9|4
1721910300000|2024-07-25 12:25:00|2198.2|2197.9|2198.5|2198.2|2198.7|2198.4|2198.2|2197.9|14
1721910310000|2024-07-25 12:25:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1721910320000|2024-07-25 12:25:20|2198.5|2198.2|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|8
1721910330000|2024-07-25 12:25:30|2198.5|2198.2|2198.6|2198.3|2198.6|2198.3|2198.4|2198.1|10
1721910340000|2024-07-25 12:25:40|2198.5|2198.2|2198.2|2197.9|2198.6|2198.3|2198.2|2197.9|8
1721910350000|2024-07-25 12:25:50|2198.3|2198|2198.6|2198.3|2198.6|2198.3|2198.3|2198|5
1721910360000|2024-07-25 12:26:00|2198.7|2198.4|2198.4|2198.1|2198.7|2198.4|2198.4|2198.1|21
1721910370000|2024-07-25 12:26:10|2198.5|2198.2|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|15
1721910380000|2024-07-25 12:26:20|2198.3|2198|2198.7|2198.4|2198.7|2198.4|2198.3|2198|5
1721910390000|2024-07-25 12:26:30|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|14
1721910400000|2024-07-25 12:26:40|2198.4|2198.1|2198.1|2197.8|2198.5|2198.2|2198.1|2197.8|5
1721910410000|2024-07-25 12:26:50|2198|2197.7|2197.6|2197.3|2198|2197.7|2197.4|2197.1|17
1721910420000|2024-07-25 12:27:00|2197.8|2197.5|2198.1|2197.8|2198.1|2197.8|2197.8|2197.5|5
1721910430000|2024-07-25 12:27:10|2198|2197.7|2198|2197.7|2198.2|2197.9|2198|2197.7|3
1721910440000|2024-07-25 12:27:20|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.7|2197.4|17
1721910450000|2024-07-25 12:27:30|2197.9|2197.6|2197.9|2197.6|2197.9|2197.6|2197.8|2197.5|8
1721910460000|2024-07-25 12:27:40|2198|2197.7|2198|2197.7|2198|2197.7|2197.9|2197.6|1
1721910470000|2024-07-25 12:27:50|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198|2197.7|2
1721910480000|2024-07-25 12:28:00|2197.9|2197.6|2197.9|2197.6|2198|2197.7|2197.9|2197.6|7
1721910490000|2024-07-25 12:28:10|2197.8|2197.5|2198|2197.7|2198|2197.7|2197.7|2197.4|14
1721910500000|2024-07-25 12:28:20|2197.9|2197.6|2197.9|2197.6|2198.1|2197.8|2197.9|2197.6|1
1721910510000|2024-07-25 12:28:30|2197.7|2197.4|2198|2197.7|2198|2197.7|2197.7|2197.4|11
1721910520000|2024-07-25 12:28:40|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|15
1721910530000|2024-07-25 12:28:50|2198.5|2198.2|2198.7|2198.4|2198.8|2198.5|2198.4|2198.1|12
1721910540000|2024-07-25 12:29:00|2198.8|2198.5|2198.6|2198.3|2199|2198.7|2198.5|2198.2|15
1721910550000|2024-07-25 12:29:10|2198.5|2198.2|2198.6|2198.3|2199.2|2198.9|2198.5|2198.2|25
1721910560000|2024-07-25 12:29:20|2198.5|2198.2|2198.3|2198|2198.6|2198.3|2198.2|2197.9|14
1721910570000|2024-07-25 12:29:30|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|33
1721910580000|2024-07-25 12:29:40|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2198.2|2197.9|16
1721910590000|2024-07-25 12:29:50|2198.6|2198.3|2198|2197.7|2198.6|2198.3|2197.9|2197.6|27
1721910600000|2024-07-25 12:30:00|2201.3|2201|2196.9|2196.6|2201.3|2201|2192.5|2192.2|580
1721910610000|2024-07-25 12:30:10|2197.1|2196.8|2197|2196.7|2200.5|2200.2|2196.3|2196|258
1721910620000|2024-07-25 12:30:20|2197.2|2196.9|2195.8|2195.5|2197.2|2196.9|2194.9|2194.6|210
1721910630000|2024-07-25 12:30:30|2196.3|2196|2196.8|2196.5|2196.9|2196.6|2194.1|2193.8|89
1721910640000|2024-07-25 12:30:40|2197.5|2197.2|2199|2198.7|2199.6|2199.3|2196.8|2196.5|107
1721910650000|2024-07-25 12:30:50|2199.2|2198.9|2198.3|2198|2200.9|2200.6|2198.3|2198|93
1721910660000|2024-07-25 12:31:00|2198.5|2198.2|2198|2197.7|2199.7|2199.4|2197.8|2197.5|106
1721910670000|2024-07-25 12:31:10|2198.4|2198.1|2200.3|2200|2201.6|2201.3|2198.2|2197.9|66
1721910680000|2024-07-25 12:31:20|2200.6|2200.3|2201.2|2200.9|2201.6|2201.3|2200.3|2200|81
1721910690000|2024-07-25 12:31:30|2201.1|2200.8|2199.7|2199.4|2201.1|2200.8|2198.8|2198.5|58
1721910700000|2024-07-25 12:31:40|2199.6|2199.3|2198|2197.7|2199.6|2199.3|2197.3|2197|58
1721910710000|2024-07-25 12:31:50|2198.1|2197.8|2199.8|2199.5|2199.9|2199.6|2196.5|2196.2|128
1721910720000|2024-07-25 12:32:00|2199.7|2199.4|2200.4|2200.1|2200.4|2200.1|2199.3|2199|40
1721910730000|2024-07-25 12:32:10|2200.8|2200.5|2199.2|2198.9|2200.8|2200.5|2198.8|2198.5|63
1721910740000|2024-07-25 12:32:20|2199.1|2198.8|2199.6|2199.3|2199.7|2199.4|2199|2198.7|41
1721910750000|2024-07-25 12:32:30|2199.9|2199.6|2201|2200.7|2201.1|2200.8|2199.9|2199.6|79
1721910760000|2024-07-25 12:32:40|2200.7|2200.4|2199.8|2199.5|2200.9|2200.6|2199.4|2199.1|97
1721910770000|2024-07-25 12:32:50|2199.7|2199.4|2199.1|2198.8|2200.3|2200|2199.1|2198.8|23
1721910780000|2024-07-25 12:33:00|2199|2198.7|2198.7|2198.4|2199.4|2199.1|2198.6|2198.3|38
1721910790000|2024-07-25 12:33:10|2198.8|2198.5|2198.5|2198.2|2199.5|2199.2|2198.2|2197.9|71
1721910800000|2024-07-25 12:33:20|2198.4|2198.1|2198.9|2198.6|2199.2|2198.9|2198.1|2197.8|78
1721910810000|2024-07-25 12:33:30|2198.8|2198.5|2197.9|2197.6|2198.8|2198.5|2197.9|2197.6|23
1721910820000|2024-07-25 12:33:40|2197.3|2197|2197.2|2196.9|2197.5|2197.2|2196.4|2196.1|36
1721910830000|2024-07-25 12:33:50|2197.6|2197.3|2195.5|2195.2|2197.6|2197.3|2195.3|2195|36
1721910840000|2024-07-25 12:34:00|2195.8|2195.5|2195.2|2194.9|2195.9|2195.6|2194.6|2194.3|150
1721910850000|2024-07-25 12:34:10|2195.5|2195.2|2196.4|2196.1|2196.7|2196.4|2194.8|2194.5|58
1721910860000|2024-07-25 12:34:20|2196.6|2196.3|2196.6|2196.3|2196.7|2196.4|2196.4|2196.1|37
1721910870000|2024-07-25 12:34:30|2196.4|2196.1|2196|2195.7|2196.6|2196.3|2195.7|2195.4|23
1721910880000|2024-07-25 12:34:40|2196.1|2195.8|2194|2193.7|2196.1|2195.8|2193.9|2193.6|55
1721910890000|2024-07-25 12:34:50|2194.1|2193.8|2192.9|2192.6|2194.1|2193.8|2192.7|2192.4|109
1721910900000|2024-07-25 12:35:00|2193|2192.7|2192.4|2192.1|2193.6|2193.3|2192.3|2192|128
1721910910000|2024-07-25 12:35:10|2192.6|2192.3|2193.6|2193.3|2193.9|2193.6|2192.5|2192.2|53
1721910920000|2024-07-25 12:35:20|2193.5|2193.2|2193.4|2193.1|2193.8|2193.5|2192.8|2192.5|27
1721910930000|2024-07-25 12:35:30|2193.3|2193|2193.1|2192.8|2193.5|2193.2|2192.8|2192.5|37
1721910940000|2024-07-25 12:35:40|2193.2|2192.9|2193|2192.7|2193.4|2193.1|2192.3|2192|30
1721910950000|2024-07-25 12:35:50|2192.9|2192.6|2192.7|2192.4|2193|2192.7|2192|2191.7|75
1721910960000|2024-07-25 12:36:00|2192.8|2192.5|2192.8|2192.5|2194.1|2193.8|2192.8|2192.5|108
1721910970000|2024-07-25 12:36:10|2192.5|2192.2|2192.4|2192.1|2192.9|2192.6|2192.4|2192.1|46
1721910980000|2024-07-25 12:36:20|2192.3|2192|2192.7|2192.4|2192.7|2192.4|2192.2|2191.9|33
1721910990000|2024-07-25 12:36:30|2192.8|2192.5|2193.8|2193.5|2194.2|2193.9|2192.8|2192.5|39
1721911000000|2024-07-25 12:36:40|2193.6|2193.3|2194|2193.7|2194.4|2194.1|2193.6|2193.3|14
1721911010000|2024-07-25 12:36:50|2194.1|2193.8|2194.7|2194.4|2194.7|2194.4|2193.8|2193.5|19
1721911020000|2024-07-25 12:37:00|2194.4|2194.1|2193.4|2193.1|2194.4|2194.1|2193.4|2193.1|21
1721911030000|2024-07-25 12:37:10|2193.2|2192.9|2192.8|2192.5|2193.5|2193.2|2192.7|2192.4|71
1721911040000|2024-07-25 12:37:20|2192.7|2192.4|2192.5|2192.2|2192.8|2192.5|2192.1|2191.8|72
1721911050000|2024-07-25 12:37:30|2192.7|2192.4|2192.3|2192|2192.8|2192.5|2192.1|2191.8|47
1721911060000|2024-07-25 12:37:40|2192|2191.7|2193.3|2193|2193.3|2193|2191.9|2191.6|32
1721911070000|2024-07-25 12:37:50|2193.6|2193.3|2193|2192.7|2193.8|2193.5|2192.7|2192.4|74
1721911080000|2024-07-25 12:38:00|2192.9|2192.6|2194.1|2193.8|2194.1|2193.8|2192.9|2192.6|47
1721911090000|2024-07-25 12:38:10|2194|2193.7|2195.7|2195.4|2195.7|2195.4|2193.9|2193.6|105
1721911100000|2024-07-25 12:38:20|2195.6|2195.3|2196.4|2196.1|2196.4|2196.1|2195.4|2195.1|47
1721911110000|2024-07-25 12:38:30|2196.3|2196|2196.8|2196.5|2197.3|2197|2196.1|2195.8|88
1721911120000|2024-07-25 12:38:40|2196.6|2196.3|2195.1|2194.8|2196.6|2196.3|2194.9|2194.6|43
1721911130000|2024-07-25 12:38:50|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195.1|2194.8|81
1721911140000|2024-07-25 12:39:00|2195.1|2194.8|2195.1|2194.8|2195.1|2194.8|2194.3|2194|146
1721911150000|2024-07-25 12:39:10|2195|2194.7|2194.9|2194.6|2195|2194.7|2194.4|2194.1|8
1721911160000|2024-07-25 12:39:20|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.4|2194.1|16
1721911170000|2024-07-25 12:39:30|2194.9|2194.6|2194.6|2194.3|2195|2194.7|2194.2|2193.9|29
1721911180000|2024-07-25 12:39:40|2194.7|2194.4|2194|2193.7|2195|2194.7|2194|2193.7|28
1721911190000|2024-07-25 12:39:50|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.6|2193.3|80
1721911200000|2024-07-25 12:40:00|2193.7|2193.4|2193.9|2193.6|2194.3|2194|2193.7|2193.4|30
1721911210000|2024-07-25 12:40:10|2194|2193.7|2195.3|2195|2195.3|2195|2194|2193.7|18
1721911220000|2024-07-25 12:40:20|2195.5|2195.2|2195.4|2195.1|2195.7|2195.4|2195|2194.7|45
1721911230000|2024-07-25 12:40:30|2195.5|2195.2|2194.1|2193.8|2196.7|2196.4|2194|2193.7|220
1721911240000|2024-07-25 12:40:40|2194.4|2194.1|2193.4|2193.1|2194.4|2194.1|2193.2|2192.9|21
1721911250000|2024-07-25 12:40:50|2193.5|2193.2|2193.5|2193.2|2193.6|2193.3|2192.5|2192.2|125
1721911260000|2024-07-25 12:41:00|2193.3|2193|2193|2192.7|2193.3|2193|2192.7|2192.4|27
1721911270000|2024-07-25 12:41:10|2193.2|2192.9|2193.3|2193|2193.7|2193.4|2193.1|2192.8|15
1721911280000|2024-07-25 12:41:20|2193.4|2193.1|2194.1|2193.8|2194.4|2194.1|2193.4|2193.1|24
1721911290000|2024-07-25 12:41:30|2194.3|2194|2193.4|2193.1|2194.4|2194.1|2193.1|2192.8|50
1721911300000|2024-07-25 12:41:40|2193.6|2193.3|2193.7|2193.4|2194|2193.7|2193.5|2193.2|19
1721911310000|2024-07-25 12:41:50|2193.6|2193.3|2193.2|2192.9|2194.7|2194.4|2193.2|2192.9|62
1721911320000|2024-07-25 12:42:00|2192.8|2192.5|2193.1|2192.8|2193.6|2193.3|2192.5|2192.2|65
1721911330000|2024-07-25 12:42:10|2193.2|2192.9|2194.6|2194.3|2194.8|2194.5|2193|2192.7|70
1721911340000|2024-07-25 12:42:20|2194.7|2194.4|2194.8|2194.5|2194.8|2194.5|2194.6|2194.3|0
1721911350000|2024-07-25 12:42:30|2194.9|2194.6|2195.4|2195.1|2195.7|2195.4|2194.9|2194.6|24
1721911360000|2024-07-25 12:42:40|2195.5|2195.2|2196.8|2196.5|2197.2|2196.9|2195.5|2195.2|31
1721911370000|2024-07-25 12:42:50|2197.2|2196.9|2197.5|2197.2|2197.5|2197.2|2196.9|2196.6|17
1721911380000|2024-07-25 12:43:00|2197.2|2196.9|2196.5|2196.2|2197.2|2196.9|2196.4|2196.1|57
1721911390000|2024-07-25 12:43:10|2196.2|2195.9|2195.9|2195.6|2196.5|2196.2|2195.9|2195.6|14
1721911400000|2024-07-25 12:43:20|2195.8|2195.5|2196.3|2196|2196.3|2196|2195.1|2194.8|26
1721911410000|2024-07-25 12:43:30|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196|2195.7|8
1721911420000|2024-07-25 12:43:40|2196.2|2195.9|2196.4|2196.1|2196.4|2196.1|2196.1|2195.8|10
1721911430000|2024-07-25 12:43:50|2196.6|2196.3|2196.7|2196.4|2196.7|2196.4|2196.4|2196.1|37
1721911440000|2024-07-25 12:44:00|2196.6|2196.3|2197|2196.7|2197.5|2197.2|2196.6|2196.3|40
1721911450000|2024-07-25 12:44:10|2197.2|2196.9|2197.8|2197.5|2197.9|2197.6|2197.1|2196.8|13
1721911460000|2024-07-25 12:44:20|2197.9|2197.6|2197.5|2197.2|2197.9|2197.6|2197|2196.7|24
1721911470000|2024-07-25 12:44:30|2197.7|2197.4|2197.4|2197.1|2197.7|2197.4|2196.9|2196.6|36
1721911480000|2024-07-25 12:44:40|2197.6|2197.3|2197.5|2197.2|2197.7|2197.4|2197.5|2197.2|9
1721911490000|2024-07-25 12:44:50|2197.3|2197|2196.8|2196.5|2197.4|2197.1|2196.6|2196.3|18
1721911500000|2024-07-25 12:45:00|2196.7|2196.4|2197.1|2196.8|2197.2|2196.9|2196.7|2196.4|3
1721911510000|2024-07-25 12:45:10|2197.2|2196.9|2197.6|2197.3|2197.8|2197.5|2197.2|2196.9|17
1721911520000|2024-07-25 12:45:20|2197.7|2197.4|2197.5|2197.2|2198|2197.7|2197.5|2197.2|31
1721911530000|2024-07-25 12:45:30|2197.4|2197.1|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|18
1721911540000|2024-07-25 12:45:40|2197.7|2197.4|2198.1|2197.8|2198.1|2197.8|2197.6|2197.3|20
1721911550000|2024-07-25 12:45:50|2198.3|2198|2199|2198.7|2199|2198.7|2198.2|2197.9|23
1721911560000|2024-07-25 12:46:00|2199.2|2198.9|2199.1|2198.8|2199.5|2199.2|2199|2198.7|26
1721911570000|2024-07-25 12:46:10|2199.2|2198.9|2199.9|2199.6|2200|2199.7|2199.2|2198.9|45
1721911580000|2024-07-25 12:46:20|2199.7|2199.4|2199.9|2199.6|2200.3|2200|2199.7|2199.4|23
1721911590000|2024-07-25 12:46:30|2200|2199.7|2199.7|2199.4|2200.1|2199.8|2199.6|2199.3|68
1721911600000|2024-07-25 12:46:40|2199.6|2199.3|2198.8|2198.5|2199.6|2199.3|2198.8|2198.5|21
1721911610000|2024-07-25 12:46:50|2198.4|2198.1|2198.1|2197.8|2198.6|2198.3|2197.8|2197.5|24
1721911620000|2024-07-25 12:47:00|2198.2|2197.9|2199|2198.7|2199.2|2198.9|2198.1|2197.8|59
1721911630000|2024-07-25 12:47:10|2198.8|2198.5|2199.1|2198.8|2199.2|2198.9|2198.8|2198.5|3
1721911640000|2024-07-25 12:47:20|2199.3|2199|2198.9|2198.6|2199.4|2199.1|2198.9|2198.6|15
1721911650000|2024-07-25 12:47:30|2199|2198.7|2199.5|2199.2|2199.6|2199.3|2199|2198.7|18
1721911660000|2024-07-25 12:47:40|2199.8|2199.5|2200|2199.7|2200.3|2200|2199.7|2199.4|13
1721911670000|2024-07-25 12:47:50|2200.3|2200|2200.2|2199.9|2200.3|2200|2200|2199.7|24
1721911680000|2024-07-25 12:48:00|2200.4|2200.1|2201|2200.7|2201.3|2201|2200.1|2199.8|86
1721911690000|2024-07-25 12:48:10|2200.9|2200.6|2201.5|2201.2|2201.7|2201.4|2200.9|2200.6|45
1721911700000|2024-07-25 12:48:20|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|20
1721911710000|2024-07-25 12:48:30|2201.7|2201.4|2201.9|2201.6|2201.9|2201.6|2201.6|2201.3|26
1721911720000|2024-07-25 12:48:40|2202|2201.7|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|20
1721911730000|2024-07-25 12:48:50|2201.6|2201.3|2202|2201.7|2202|2201.7|2201.3|2201|48
1721911740000|2024-07-25 12:49:00|2201.9|2201.6|2203|2202.7|2203|2202.7|2201.9|2201.6|42
1721911750000|2024-07-25 12:49:10|2203.2|2202.9|2202.4|2202.1|2203.3|2203|2202.4|2202.1|30
1721911760000|2024-07-25 12:49:20|2202.3|2202|2202|2201.7|2202.5|2202.2|2201.9|2201.6|16
1721911770000|2024-07-25 12:49:30|2202.1|2201.8|2202.9|2202.6|2203|2202.7|2202|2201.7|20
1721911780000|2024-07-25 12:49:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.5|2202.2|17
1721911790000|2024-07-25 12:49:50|2203|2202.7|2202.9|2202.6|2203|2202.7|2202.9|2202.6|14
1721911800000|2024-07-25 12:50:00|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2202.4|2202.1|10
1721911810000|2024-07-25 12:50:10|2202.8|2202.5|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|39
1721911820000|2024-07-25 12:50:20|2202.5|2202.2|2201.5|2201.2|2202.5|2202.2|2201.4|2201.1|27
1721911830000|2024-07-25 12:50:30|2201.6|2201.3|2201.7|2201.4|2201.8|2201.5|2201.2|2200.9|21
1721911840000|2024-07-25 12:50:40|2201.5|2201.2|2201|2200.7|2201.6|2201.3|2201|2200.7|13
1721911850000|2024-07-25 12:50:50|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|59
1721911860000|2024-07-25 12:51:00|2199.7|2199.4|2200.4|2200.1|2200.5|2200.2|2199.6|2199.3|28
1721911870000|2024-07-25 12:51:10|2200.3|2200|2200.4|2200.1|2200.5|2200.2|2200.1|2199.8|20
1721911880000|2024-07-25 12:51:20|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.2|2199.9|18
1721911890000|2024-07-25 12:51:30|2200.5|2200.2|2202|2201.7|2202|2201.7|2200.5|2200.2|23
1721911900000|2024-07-25 12:51:40|2201.7|2201.4|2202.5|2202.2|2202.6|2202.3|2201.7|2201.4|56
1721911910000|2024-07-25 12:51:50|2202.6|2202.3|2203|2202.7|2203.2|2202.9|2202.6|2202.3|37
1721911920000|2024-07-25 12:52:00|2202.8|2202.5|2202.7|2202.4|2203.3|2203|2202.6|2202.3|41
1721911930000|2024-07-25 12:52:10|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.4|2202.1|37
1721911940000|2024-07-25 12:52:20|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.6|2202.3|7
1721911950000|2024-07-25 12:52:30|2202.8|2202.5|2202.4|2202.1|2202.8|2202.5|2202.1|2201.8|33
1721911960000|2024-07-25 12:52:40|2202.6|2202.3|2202.2|2201.9|2202.6|2202.3|2201.8|2201.5|25
1721911970000|2024-07-25 12:52:50|2202.3|2202|2202.1|2201.8|2202.3|2202|2201.6|2201.3|38
1721911980000|2024-07-25 12:53:00|2202.2|2201.9|2202.9|2202.6|2202.9|2202.6|2202.2|2201.9|40
1721911990000|2024-07-25 12:53:10|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.2|2201.9|54
1721912000000|2024-07-25 12:53:20|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|22
1721912010000|2024-07-25 12:53:30|2202.6|2202.3|2202.3|2202|2202.6|2202.3|2202.3|2202|11
1721912020000|2024-07-25 12:53:40|2202.4|2202.1|2201.8|2201.5|2202.6|2202.3|2201.8|2201.5|21
1721912030000|2024-07-25 12:53:50|2202.2|2201.9|2202.7|2202.4|2202.7|2202.4|2202.2|2201.9|27
1721912040000|2024-07-25 12:54:00|2202.8|2202.5|2203.7|2203.4|2203.7|2203.4|2202.8|2202.5|37
1721912050000|2024-07-25 12:54:10|2203.8|2203.5|2204.6|2204.3|2204.8|2204.5|2203.8|2203.5|111
1721912060000|2024-07-25 12:54:20|2204.7|2204.4|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|36
1721912070000|2024-07-25 12:54:30|2204.3|2204|2204.7|2204.4|2204.9|2204.6|2204.3|2204|25
1721912080000|2024-07-25 12:54:40|2204.5|2204.2|2204.9|2204.6|2204.9|2204.6|2204.5|2204.2|69
1721912090000|2024-07-25 12:54:50|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2204.5|2204.2|15
1721912100000|2024-07-25 12:55:00|2204.9|2204.6|2206.1|2205.8|2206.1|2205.8|2204.5|2204.2|285
1721912110000|2024-07-25 12:55:10|2206|2205.7|2206.4|2206.1|2206.5|2206.2|2205.9|2205.6|78
1721912120000|2024-07-25 12:55:20|2206.1|2205.8|2205.5|2205.2|2206.2|2205.9|2205.5|2205.2|66
1721912130000|2024-07-25 12:55:30|2205.4|2205.1|2206.5|2206.2|2206.5|2206.2|2205.4|2205.1|53
1721912140000|2024-07-25 12:55:40|2206.3|2206|2205.8|2205.5|2206.5|2206.2|2205.8|2205.5|26
1721912150000|2024-07-25 12:55:50|2205.6|2205.3|2205.7|2205.4|2205.7|2205.4|2205.1|2204.8|51
1721912160000|2024-07-25 12:56:00|2205.5|2205.2|2204.6|2204.3|2205.8|2205.5|2204.4|2204.1|102
1721912170000|2024-07-25 12:56:10|2204.9|2204.6|2205.2|2204.9|2205.3|2205|2204.9|2204.6|28
1721912180000|2024-07-25 12:56:20|2205.1|2204.8|2205.1|2204.8|2205.6|2205.3|2205|2204.7|45
1721912190000|2024-07-25 12:56:30|2205|2204.7|2205.1|2204.8|2205.3|2205|2205|2204.7|29
1721912200000|2024-07-25 12:56:40|2205.2|2204.9|2205|2204.7|2205.3|2205|2204.9|2204.6|23
1721912210000|2024-07-25 12:56:50|2205.1|2204.8|2205.7|2205.4|2205.8|2205.5|2205.1|2204.8|46
1721912220000|2024-07-25 12:57:00|2205.6|2205.3|2206.3|2206|2206.3|2206|2205.6|2205.3|61
1721912230000|2024-07-25 12:57:10|2206.2|2205.9|2206.5|2206.2|2206.8|2206.5|2206.2|2205.9|56
1721912240000|2024-07-25 12:57:20|2206.3|2206|2206.8|2206.5|2206.9|2206.6|2206.3|2206|51
1721912250000|2024-07-25 12:57:30|2206.7|2206.4|2207.6|2207.3|2207.6|2207.3|2206.7|2206.4|30
1721912260000|2024-07-25 12:57:40|2207.7|2207.4|2207.6|2207.3|2207.7|2207.4|2207.5|2207.2|61
1721912270000|2024-07-25 12:57:50|2207.7|2207.4|2208.1|2207.8|2208.2|2207.9|2207.7|2207.4|52
1721912280000|2024-07-25 12:58:00|2208.2|2207.9|2208.7|2208.4|2208.8|2208.5|2208.2|2207.9|133
1721912290000|2024-07-25 12:58:10|2209.1|2208.8|2209.7|2209.4|2209.7|2209.4|2209|2208.7|105
1721912300000|2024-07-25 12:58:20|2209.9|2209.6|2210.5|2210.2|2210.5|2210.2|2209.7|2209.4|91
1721912310000|2024-07-25 12:58:30|2210.7|2210.4|2213.3|2213|2213.4|2213.1|2210.7|2210.4|297
1721912320000|2024-07-25 12:58:40|2213.5|2213.2|2212.1|2211.8|2213.5|2213.2|2211.9|2211.6|137
1721912330000|2024-07-25 12:58:50|2212.4|2212.1|2212.6|2212.3|2213.4|2213.1|2212.2|2211.9|107
1721912340000|2024-07-25 12:59:00|2213|2212.7|2211.1|2210.8|2213.1|2212.8|2211.1|2210.8|82
1721912350000|2024-07-25 12:59:10|2210.9|2210.6|2211.3|2211|2211.5|2211.2|2210.8|2210.5|68
1721912360000|2024-07-25 12:59:20|2211.5|2211.2|2211.2|2210.9|2211.9|2211.6|2211|2210.7|70
1721912370000|2024-07-25 12:59:30|2211.8|2211.5|2211.6|2211.3|2212.1|2211.8|2211.4|2211.1|144
1721912380000|2024-07-25 12:59:40|2211.3|2211|2211.8|2211.5|2212.1|2211.8|2211.3|2211|43
1721912390000|2024-07-25 12:59:50|2211.9|2211.6|2211.4|2211.1|2212|2211.7|2211.3|2211|27
1721912400000|2024-07-25 13:00:00|2211.3|2211|2210.7|2210.4|2211.4|2211.1|2210.3|2210|55
1721912410000|2024-07-25 13:00:10|2210.8|2210.5|2209.6|2209.3|2211|2210.7|2209.3|2209|73
1721912420000|2024-07-25 13:00:20|2209.7|2209.4|2210|2209.7|2210.2|2209.9|2209.7|2209.4|37
1721912430000|2024-07-25 13:00:30|2210.1|2209.8|2210.6|2210.3|2211|2210.7|2210.1|2209.8|28
1721912440000|2024-07-25 13:00:40|2210.4|2210.1|2210.4|2210.1|2210.5|2210.2|2209.6|2209.3|33
1721912450000|2024-07-25 13:00:50|2210.2|2209.9|2210.6|2210.3|2210.6|2210.3|2209.9|2209.6|41
1721912460000|2024-07-25 13:01:00|2211.1|2210.8|2209.2|2208.9|2211.1|2210.8|2209.2|2208.9|57
1721912470000|2024-07-25 13:01:10|2209.3|2209|2210.1|2209.8|2210.5|2210.2|2209.3|2209|44
1721912480000|2024-07-25 13:01:20|2210.3|2210|2210.8|2210.5|2210.8|2210.5|2210.1|2209.8|50
1721912490000|2024-07-25 13:01:30|2211|2210.7|2211|2210.7|2211.1|2210.8|2210.8|2210.5|8
1721912500000|2024-07-25 13:01:40|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2211|2210.7|29
1721912510000|2024-07-25 13:01:50|2211.5|2211.2|2211.5|2211.2|2211.9|2211.6|2211.3|2211|34
1721912520000|2024-07-25 13:02:00|2211.4|2211.1|2211.6|2211.3|2212.1|2211.8|2211.4|2211.1|28
1721912530000|2024-07-25 13:02:10|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2211.1|2210.8|19
1721912540000|2024-07-25 13:02:20|2211.3|2211|2211.3|2211|2211.3|2211|2210.7|2210.4|54
1721912550000|2024-07-25 13:02:30|2211.4|2211.1|2211.5|2211.2|2212.2|2211.9|2211.4|2211.1|43
1721912560000|2024-07-25 13:02:40|2211.4|2211.1|2211.3|2211|2211.8|2211.5|2211.1|2210.8|50
1721912570000|2024-07-25 13:02:50|2211|2210.7|2210.3|2210|2211|2210.7|2210.3|2210|31
1721912580000|2024-07-25 13:03:00|2210.5|2210.2|2210.6|2210.3|2210.8|2210.5|2210.3|2210|61
1721912590000|2024-07-25 13:03:10|2210.5|2210.2|2210|2209.7|2210.8|2210.5|2210|2209.7|52
1721912600000|2024-07-25 13:03:20|2210.1|2209.8|2210.6|2210.3|2211.4|2211.1|2210.1|2209.8|23
1721912610000|2024-07-25 13:03:30|2210.8|2210.5|2210.3|2210|2210.9|2210.6|2210.3|2210|45
1721912620000|2024-07-25 13:03:40|2210.2|2209.9|2210.1|2209.8|2210.4|2210.1|2210|2209.7|24
1721912630000|2024-07-25 13:03:50|2210.2|2209.9|2210.8|2210.5|2211|2210.7|2210.2|2209.9|37
1721912640000|2024-07-25 13:04:00|2210.9|2210.6|2210.1|2209.8|2211.1|2210.8|2209.9|2209.6|53
1721912650000|2024-07-25 13:04:10|2209.9|2209.6|2209|2208.7|2209.9|2209.6|2208.4|2208.1|84
1721912660000|2024-07-25 13:04:20|2209.1|2208.8|2209.2|2208.9|2209.5|2209.2|2209.1|2208.8|33
1721912670000|2024-07-25 13:04:30|2209.3|2209|2209.5|2209.2|2210|2209.7|2209|2208.7|54
1721912680000|2024-07-25 13:04:40|2208.4|2208.1|2209.2|2208.9|2209.2|2208.9|2208.3|2208|74
1721912690000|2024-07-25 13:04:50|2209|2208.7|2208.9|2208.6|2209.1|2208.8|2208.7|2208.4|16
1721912700000|2024-07-25 13:05:00|2208.5|2208.2|2208.1|2207.8|2209|2208.7|2208|2207.7|141
1721912710000|2024-07-25 13:05:10|2208.2|2207.9|2208.6|2208.3|2208.9|2208.6|2208.2|2207.9|43
1721912720000|2024-07-25 13:05:20|2208.3|2208|2208.4|2208.1|2208.6|2208.3|2208.3|2208|27
1721912730000|2024-07-25 13:05:30|2208.3|2208|2207.1|2206.8|2208.3|2208|2207.1|2206.8|60
1721912740000|2024-07-25 13:05:40|2206.9|2206.6|2206.4|2206.1|2206.9|2206.6|2206|2205.7|48
1721912750000|2024-07-25 13:05:50|2206.3|2206|2204.8|2204.5|2206.6|2206.3|2204.7|2204.4|99
1721912760000|2024-07-25 13:06:00|2205.1|2204.8|2205.3|2205|2205.6|2205.3|2205.1|2204.8|38
1721912770000|2024-07-25 13:06:10|2205.6|2205.3|2205|2204.7|2206|2205.7|2205|2204.7|114
1721912780000|2024-07-25 13:06:20|2205.2|2204.9|2206.4|2206.1|2206.4|2206.1|2205.2|2204.9|36
1721912790000|2024-07-25 13:06:30|2205.9|2205.6|2206.7|2206.4|2206.7|2206.4|2205.9|2205.6|51
1721912800000|2024-07-25 13:06:40|2206.8|2206.5|2206.1|2205.8|2207.3|2207|2206.1|2205.8|51
1721912810000|2024-07-25 13:06:50|2206.2|2205.9|2206.7|2206.4|2207.2|2206.9|2206.2|2205.9|32
1721912820000|2024-07-25 13:07:00|2206.8|2206.5|2207.3|2207|2207.3|2207|2206.4|2206.1|24
1721912830000|2024-07-25 13:07:10|2207|2206.7|2207.7|2207.4|2207.7|2207.4|2206.8|2206.5|31
1721912840000|2024-07-25 13:07:20|2207.8|2207.5|2208.1|2207.8|2208.2|2207.9|2207.7|2207.4|24
1721912850000|2024-07-25 13:07:30|2208|2207.7|2207.1|2206.8|2208|2207.7|2207.1|2206.8|39
1721912860000|2024-07-25 13:07:40|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.8|2206.5|27
1721912870000|2024-07-25 13:07:50|2206.8|2206.5|2206.5|2206.2|2206.9|2206.6|2206.4|2206.1|26
1721912880000|2024-07-25 13:08:00|2206.7|2206.4|2206.7|2206.4|2206.7|2206.4|2206.6|2206.3|23
1721912890000|2024-07-25 13:08:10|2206.6|2206.3|2206.8|2206.5|2206.9|2206.6|2206.6|2206.3|26
1721912900000|2024-07-25 13:08:20|2206.9|2206.6|2207.2|2206.9|2207.3|2207|2206.1|2205.8|41
1721912910000|2024-07-25 13:08:30|2207.1|2206.8|2205.7|2205.4|2207.1|2206.8|2205.7|2205.4|29
1721912920000|2024-07-25 13:08:40|2205.9|2205.6|2206.2|2205.9|2206.3|2206|2205.7|2205.4|23
1721912930000|2024-07-25 13:08:50|2206.1|2205.8|2205.5|2205.2|2206.1|2205.8|2205.5|2205.2|19
1721912940000|2024-07-25 13:09:00|2205.7|2205.4|2205|2204.7|2205.7|2205.4|2205|2204.7|19
1721912950000|2024-07-25 13:09:10|2204.8|2204.5|2204.1|2203.8|2204.9|2204.6|2204|2203.7|98
1721912960000|2024-07-25 13:09:20|2204.2|2203.9|2205|2204.7|2205.2|2204.9|2204.1|2203.8|49
1721912970000|2024-07-25 13:09:30|2204.9|2204.6|2205.4|2205.1|2205.4|2205.1|2204.7|2204.4|19
1721912980000|2024-07-25 13:09:40|2205.5|2205.2|2206.1|2205.8|2206.3|2206|2205.3|2205|23
1721912990000|2024-07-25 13:09:50|2206|2205.7|2204.9|2204.6|2206|2205.7|2204.9|2204.6|130
1721913000000|2024-07-25 13:10:00|2205|2204.7|2206.1|2205.8|2206.1|2205.8|2204.1|2203.8|94
1721913010000|2024-07-25 13:10:10|2206.2|2205.9|2205.9|2205.6|2206.4|2206.1|2205.9|2205.6|20
1721913020000|2024-07-25 13:10:20|2205.8|2205.5|2206.2|2205.9|2206.6|2206.3|2205.7|2205.4|85
1721913030000|2024-07-25 13:10:30|2206.3|2206|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|22
1721913040000|2024-07-25 13:10:40|2206.6|2206.3|2207|2206.7|2207.2|2206.9|2206.4|2206.1|55
1721913050000|2024-07-25 13:10:50|2207.1|2206.8|2207.4|2207.1|2207.4|2207.1|2206.9|2206.6|22
1721913060000|2024-07-25 13:11:00|2207.3|2207|2207.5|2207.2|2207.5|2207.2|2207.2|2206.9|23
1721913070000|2024-07-25 13:11:10|2207.6|2207.3|2207.2|2206.9|2207.6|2207.3|2207.1|2206.8|29
1721913080000|2024-07-25 13:11:20|2207|2206.7|2206.2|2205.9|2207|2206.7|2206.2|2205.9|69
1721913090000|2024-07-25 13:11:30|2205.9|2205.6|2206|2205.7|2206.5|2206.2|2205.9|2205.6|19
1721913100000|2024-07-25 13:11:40|2206.1|2205.8|2206.4|2206.1|2206.5|2206.2|2206|2205.7|17
1721913110000|2024-07-25 13:11:50|2206.5|2206.2|2206.5|2206.2|2206.6|2206.3|2206.1|2205.8|82
1721913120000|2024-07-25 13:12:00|2206.6|2206.3|2206.8|2206.5|2207|2206.7|2206.5|2206.2|39
1721913130000|2024-07-25 13:12:10|2206.7|2206.4|2207|2206.7|2207|2206.7|2206.5|2206.2|20
1721913140000|2024-07-25 13:12:20|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|13
1721913150000|2024-07-25 13:12:30|2207|2206.7|2207.4|2207.1|2207.5|2207.2|2207|2206.7|24
1721913160000|2024-07-25 13:12:40|2207.1|2206.8|2207.5|2207.2|2207.5|2207.2|2207.1|2206.8|18
1721913170000|2024-07-25 13:12:50|2207.6|2207.3|2207.8|2207.5|2207.9|2207.6|2207.5|2207.2|38
1721913180000|2024-07-25 13:13:00|2207.7|2207.4|2207.4|2207.1|2207.7|2207.4|2207.4|2207.1|25
1721913190000|2024-07-25 13:13:10|2207.5|2207.2|2207.7|2207.4|2207.8|2207.5|2207.5|2207.2|28
1721913200000|2024-07-25 13:13:20|2207.8|2207.5|2208.4|2208.1|2208.4|2208.1|2207.8|2207.5|111
1721913210000|2024-07-25 13:13:30|2208.3|2208|2208.3|2208|2208.3|2208|2207.9|2207.6|33
1721913220000|2024-07-25 13:13:40|2208.1|2207.8|2208.3|2208|2208.3|2208|2207.9|2207.6|47
1721913230000|2024-07-25 13:13:50|2208.1|2207.8|2209.1|2208.8|2209.1|2208.8|2208.1|2207.8|33
1721913240000|2024-07-25 13:14:00|2209.2|2208.9|2210.3|2210|2210.5|2210.2|2209.1|2208.8|68
1721913250000|2024-07-25 13:14:10|2210.4|2210.1|2210.8|2210.5|2210.9|2210.6|2210.4|2210.1|48
1721913260000|2024-07-25 13:14:20|2210.9|2210.6|2210.6|2210.3|2211|2210.7|2210.6|2210.3|53
1721913270000|2024-07-25 13:14:30|2210.5|2210.2|2210.1|2209.8|2210.5|2210.2|2210.1|2209.8|31
1721913280000|2024-07-25 13:14:40|2210.3|2210|2210.4|2210.1|2210.5|2210.2|2209.9|2209.6|55
1721913290000|2024-07-25 13:14:50|2210.2|2209.9|2210.4|2210.1|2210.4|2210.1|2210.2|2209.9|30
1721913300000|2024-07-25 13:15:00|2210.5|2210.2|2209.8|2209.5|2210.5|2210.2|2209.8|2209.5|36
1721913310000|2024-07-25 13:15:10|2209.9|2209.6|2209.9|2209.6|2210|2209.7|2209.8|2209.5|25
1721913320000|2024-07-25 13:15:20|2209.6|2209.3|2208.9|2208.6|2209.7|2209.4|2208.6|2208.3|119
1721913330000|2024-07-25 13:15:30|2209.1|2208.8|2209.9|2209.6|2209.9|2209.6|2209.1|2208.8|43
1721913340000|2024-07-25 13:15:40|2209.6|2209.3|2209.9|2209.6|2210|2209.7|2209.6|2209.3|25
1721913350000|2024-07-25 13:15:50|2209.7|2209.4|2209.9|2209.6|2210|2209.7|2209.7|2209.4|20
1721913360000|2024-07-25 13:16:00|2210|2209.7|2209.4|2209.1|2210.1|2209.8|2209.4|2209.1|25
1721913370000|2024-07-25 13:16:10|2209.5|2209.2|2209.2|2208.9|2209.6|2209.3|2209.1|2208.8|17
1721913380000|2024-07-25 13:16:20|2209.4|2209.1|2209.4|2209.1|2209.5|2209.2|2209|2208.7|25
1721913390000|2024-07-25 13:16:30|2209.1|2208.8|2210.3|2210|2210.3|2210|2209|2208.7|88
1721913400000|2024-07-25 13:16:40|2210.4|2210.1|2211|2210.7|2211|2210.7|2210.4|2210.1|30
1721913410000|2024-07-25 13:16:50|2211.3|2211|2211.1|2210.8|2211.4|2211.1|2211.1|2210.8|55
1721913420000|2024-07-25 13:17:00|2211.2|2210.9|2211.1|2210.8|2211.3|2211|2211|2210.7|41
1721913430000|2024-07-25 13:17:10|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|9
1721913440000|2024-07-25 13:17:20|2211.8|2211.5|2211.6|2211.3|2211.9|2211.6|2211.5|2211.2|62
1721913450000|2024-07-25 13:17:30|2211.9|2211.6|2211.5|2211.2|2212.1|2211.8|2211.5|2211.2|65
1721913460000|2024-07-25 13:17:40|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211.2|2210.9|40
1721913470000|2024-07-25 13:17:50|2211.5|2211.2|2211.8|2211.5|2211.9|2211.6|2211.5|2211.2|28
1721913480000|2024-07-25 13:18:00|2211.6|2211.3|2210.4|2210.1|2211.7|2211.4|2210.2|2209.9|178
1721913490000|2024-07-25 13:18:10|2210.5|2210.2|2210.8|2210.5|2211|2210.7|2210.5|2210.2|25
1721913500000|2024-07-25 13:18:20|2210.9|2210.6|2210.4|2210.1|2210.9|2210.6|2210.4|2210.1|11
1721913510000|2024-07-25 13:18:30|2210.6|2210.3|2210.1|2209.8|2210.7|2210.4|2210.1|2209.8|14
1721913520000|2024-07-25 13:18:40|2210.3|2210|2209.5|2209.2|2210.3|2210|2209.5|2209.2|32
1721913530000|2024-07-25 13:18:50|2209.4|2209.1|2210.4|2210.1|2210.6|2210.3|2209.3|2209|139
1721913540000|2024-07-25 13:19:00|2210.5|2210.2|2210.2|2209.9|2210.5|2210.2|2210.1|2209.8|27
1721913550000|2024-07-25 13:19:10|2210.1|2209.8|2210.2|2209.9|2210.4|2210.1|2210|2209.7|24
1721913560000|2024-07-25 13:19:20|2210.3|2210|2210.9|2210.6|2210.9|2210.6|2210.2|2209.9|170
1721913570000|2024-07-25 13:19:30|2211.1|2210.8|2211.3|2211|2211.3|2211|2211.1|2210.8|23
1721913580000|2024-07-25 13:19:40|2211.4|2211.1|2211.1|2210.8|2211.4|2211.1|2211|2210.7|27
1721913590000|2024-07-25 13:19:50|2211.2|2210.9|2211.4|2211.1|2211.4|2211.1|2211|2210.7|221
1721913600000|2024-07-25 13:20:00|2211.8|2211.5|2210.9|2210.6|2211.9|2211.6|2210.9|2210.6|49
1721913610000|2024-07-25 13:20:10|2211|2210.7|2211|2210.7|2211.2|2210.9|2210.6|2210.3|17
1721913620000|2024-07-25 13:20:20|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2210.5|2210.2|33
1721913630000|2024-07-25 13:20:30|2210.5|2210.2|2210.7|2210.4|2210.7|2210.4|2210.5|2210.2|9
1721913640000|2024-07-25 13:20:40|2210.6|2210.3|2210.9|2210.6|2211.2|2210.9|2210.6|2210.3|91
1721913650000|2024-07-25 13:20:50|2211|2210.7|2211.6|2211.3|2211.6|2211.3|2211|2210.7|12
1721913660000|2024-07-25 13:21:00|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|46
1721913670000|2024-07-25 13:21:10|2211.6|2211.3|2211.7|2211.4|2211.8|2211.5|2211.2|2210.9|24
1721913680000|2024-07-25 13:21:20|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.8|2211.5|25
1721913690000|2024-07-25 13:21:30|2211.9|2211.6|2211.8|2211.5|2211.9|2211.6|2211.7|2211.4|28
1721913700000|2024-07-25 13:21:40|2211.9|2211.6|2212.5|2212.2|2212.5|2212.2|2211.9|2211.6|51
1721913710000|2024-07-25 13:21:50|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.9|2211.6|20
1721913720000|2024-07-25 13:22:00|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|50
1721913730000|2024-07-25 13:22:10|2212|2211.7|2212|2211.7|2212.2|2211.9|2211.9|2211.6|34
1721913740000|2024-07-25 13:22:20|2211.9|2211.6|2210.6|2210.3|2212|2211.7|2210.6|2210.3|65
1721913750000|2024-07-25 13:22:30|2210|2209.7|2208.9|2208.6|2210.1|2209.8|2208.9|2208.6|78
1721913760000|2024-07-25 13:22:40|2208.7|2208.4|2208.8|2208.5|2209.3|2209|2208.6|2208.3|70
1721913770000|2024-07-25 13:22:50|2208.9|2208.6|2208.6|2208.3|2208.9|2208.6|2208.5|2208.2|14
1721913780000|2024-07-25 13:23:00|2208.5|2208.2|2209.2|2208.9|2209.4|2209.1|2208.5|2208.2|22
1721913790000|2024-07-25 13:23:10|2209.3|2209|2209.8|2209.5|2210|2209.7|2209.3|2209|36
1721913800000|2024-07-25 13:23:20|2209.9|2209.6|2209.3|2209|2209.9|2209.6|2209.3|2209|40
1721913810000|2024-07-25 13:23:30|2209.2|2208.9|2208.7|2208.4|2209.4|2209.1|2208.7|2208.4|66
1721913820000|2024-07-25 13:23:40|2208.8|2208.5|2208.4|2208.1|2208.8|2208.5|2208.4|2208.1|16
1721913830000|2024-07-25 13:23:50|2208.7|2208.4|2208.6|2208.3|2209|2208.7|2208.4|2208.1|48
1721913840000|2024-07-25 13:24:00|2208.5|2208.2|2208.5|2208.2|2208.7|2208.4|2208.5|2208.2|22
1721913850000|2024-07-25 13:24:10|2208.4|2208.1|2208.2|2207.9|2208.7|2208.4|2208.2|2207.9|42
1721913860000|2024-07-25 13:24:20|2208.1|2207.8|2207.8|2207.5|2208.2|2207.9|2207.8|2207.5|24
1721913870000|2024-07-25 13:24:30|2207.9|2207.6|2207.6|2207.3|2207.9|2207.6|2207.6|2207.3|38
1721913880000|2024-07-25 13:24:40|2207.8|2207.5|2207.9|2207.6|2207.9|2207.6|2207.7|2207.4|40
1721913890000|2024-07-25 13:24:50|2208.2|2207.9|2208.3|2208|2208.3|2208|2207.9|2207.6|32
1721913900000|2024-07-25 13:25:00|2208.5|2208.2|2207.7|2207.4|2208.6|2208.3|2207.7|2207.4|107
1721913910000|2024-07-25 13:25:10|2207.5|2207.2|2207.4|2207.1|2207.5|2207.2|2207|2206.7|48
1721913920000|2024-07-25 13:25:20|2207.3|2207|2207.6|2207.3|2207.6|2207.3|2207|2206.7|19
1721913930000|2024-07-25 13:25:30|2207.5|2207.2|2208.1|2207.8|2208.1|2207.8|2207.5|2207.2|23
1721913940000|2024-07-25 13:25:40|2208.2|2207.9|2207.9|2207.6|2208.3|2208|2207.9|2207.6|57
1721913950000|2024-07-25 13:25:50|2208|2207.7|2207.8|2207.5|2208.3|2208|2207.8|2207.5|34
1721913960000|2024-07-25 13:26:00|2207.7|2207.4|2208.3|2208|2208.5|2208.2|2207.7|2207.4|53
1721913970000|2024-07-25 13:26:10|2208.4|2208.1|2208.4|2208.1|2208.5|2208.2|2208.3|2208|13
1721913980000|2024-07-25 13:26:20|2208.3|2208|2207.4|2207.1|2208.3|2208|2207.4|2207.1|25
1721913990000|2024-07-25 13:26:30|2207.1|2206.8|2207.2|2206.9|2207.3|2207|2207|2206.7|38
1721914000000|2024-07-25 13:26:40|2207.3|2207|2207.5|2207.2|2207.7|2207.4|2207.3|2207|29
1721914010000|2024-07-25 13:26:50|2207.4|2207.1|2208|2207.7|2208|2207.7|2207.4|2207.1|41
1721914020000|2024-07-25 13:27:00|2208.1|2207.8|2208|2207.7|2208.6|2208.3|2207.9|2207.6|45
1721914030000|2024-07-25 13:27:10|2207.9|2207.6|2207.5|2207.2|2207.9|2207.6|2207.4|2207.1|33
1721914040000|2024-07-25 13:27:20|2207.6|2207.3|2207.3|2207|2207.6|2207.3|2207.3|2207|14
1721914050000|2024-07-25 13:27:30|2207.4|2207.1|2207|2206.7|2207.4|2207.1|2207|2206.7|36
1721914060000|2024-07-25 13:27:40|2206.7|2206.4|2206.5|2206.2|2206.7|2206.4|2206.3|2206|73
1721914070000|2024-07-25 13:27:50|2206.6|2206.3|2206.6|2206.3|2206.7|2206.4|2206.5|2206.2|20
1721914080000|2024-07-25 13:28:00|2206.7|2206.4|2207.6|2207.3|2207.6|2207.3|2206.7|2206.4|86
1721914090000|2024-07-25 13:28:10|2207.3|2207|2206.9|2206.6|2207.6|2207.3|2206.9|2206.6|46
1721914100000|2024-07-25 13:28:20|2206.8|2206.5|2206.4|2206.1|2206.8|2206.5|2206.4|2206.1|34
1721914110000|2024-07-25 13:28:30|2206.5|2206.2|2206.4|2206.1|2206.8|2206.5|2206.3|2206|27
1721914120000|2024-07-25 13:28:40|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2206.3|2206|34
1721914130000|2024-07-25 13:28:50|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2206.5|2206.2|30
1721914140000|2024-07-25 13:29:00|2206.6|2206.3|2205.9|2205.6|2206.7|2206.4|2205.8|2205.5|61
1721914150000|2024-07-25 13:29:10|2206|2205.7|2205.9|2205.6|2206|2205.7|2205.3|2205|79
1721914160000|2024-07-25 13:29:20|2206|2205.7|2205.1|2204.8|2206|2205.7|2205.1|2204.8|61
1721914170000|2024-07-25 13:29:30|2205|2204.7|2204.9|2204.6|2205.3|2205|2204.9|2204.6|63
1721914180000|2024-07-25 13:29:40|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.2|2203.9|79
1721914190000|2024-07-25 13:29:50|2204.4|2204.1|2205|2204.7|2205.1|2204.8|2204.3|2204|102
1721914200000|2024-07-25 13:30:00|2204.8|2204.5|2205.4|2205.1|2206.1|2205.8|2204.5|2204.2|856
1721914210000|2024-07-25 13:30:10|2205.8|2205.5|2205.2|2204.9|2206|2205.7|2204.3|2204|437
1721914220000|2024-07-25 13:30:20|2205.1|2204.8|2205.1|2204.8|2205.7|2205.4|2204.8|2204.5|201
1721914230000|2024-07-25 13:30:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2203.6|2203.3|409
1721914240000|2024-07-25 13:30:40|2204.7|2204.4|2203.6|2203.3|2205.1|2204.8|2203.3|2203|278
1721914250000|2024-07-25 13:30:50|2203.5|2203.2|2203.7|2203.4|2204.5|2204.2|2203.5|2203.2|196
1721914260000|2024-07-25 13:31:00|2203.8|2203.5|2203.7|2203.4|2204.2|2203.9|2203.5|2203.2|296
1721914270000|2024-07-25 13:31:10|2203.8|2203.5|2204.6|2204.3|2205.1|2204.8|2203.2|2202.9|209
1721914280000|2024-07-25 13:31:20|2204.8|2204.5|2205.9|2205.6|2206.2|2205.9|2204.8|2204.5|189
1721914290000|2024-07-25 13:31:30|2206.1|2205.8|2208.1|2207.8|2208.1|2207.8|2206.1|2205.8|211
1721914300000|2024-07-25 13:31:40|2207.8|2207.5|2207.4|2207.1|2208.4|2208.1|2207.4|2207.1|245
1721914310000|2024-07-25 13:31:50|2207|2206.7|2204.1|2203.8|2207|2206.7|2203.9|2203.6|300
1721914320000|2024-07-25 13:32:00|2204.2|2203.9|2203.7|2203.4|2204.5|2204.2|2202.6|2202.3|428
1721914330000|2024-07-25 13:32:10|2203.8|2203.5|2206.6|2206.3|2206.9|2206.6|2203.8|2203.5|232
1721914340000|2024-07-25 13:32:20|2206.8|2206.5|2209.5|2209.2|2209.8|2209.5|2206.8|2206.5|302
1721914350000|2024-07-25 13:32:30|2209.6|2209.3|2210.5|2210.2|2210.7|2210.4|2209.1|2208.8|273
1721914360000|2024-07-25 13:32:40|2210.7|2210.4|2211.3|2211|2211.4|2211.1|2210.6|2210.3|203
1721914370000|2024-07-25 13:32:50|2211.1|2210.8|2210.6|2210.3|2211.3|2211|2210.2|2209.9|160
1721914380000|2024-07-25 13:33:00|2210.8|2210.5|2208.9|2208.6|2210.8|2210.5|2208.6|2208.3|162
1721914390000|2024-07-25 13:33:10|2209|2208.7|2208.4|2208.1|2210.3|2210|2208.1|2207.8|165
1721914400000|2024-07-25 13:33:20|2207.9|2207.6|2206.8|2206.5|2208.5|2208.2|2206.8|2206.5|258
1721914410000|2024-07-25 13:33:30|2207.1|2206.8|2207.9|2207.6|2208.1|2207.8|2206.7|2206.4|144
1721914420000|2024-07-25 13:33:40|2208|2207.7|2207.7|2207.4|2208.7|2208.4|2207.4|2207.1|158
1721914430000|2024-07-25 13:33:50|2208|2207.7|2207.3|2207|2208.3|2208|2207.3|2207|139
1721914440000|2024-07-25 13:34:00|2207.4|2207.1|2207.2|2206.9|2207.7|2207.4|2206.7|2206.4|164
1721914450000|2024-07-25 13:34:10|2207.7|2207.4|2207.1|2206.8|2208|2207.7|2206.9|2206.6|155
1721914460000|2024-07-25 13:34:20|2206.9|2206.6|2207.3|2207|2207.8|2207.5|2206.4|2206.1|170
1721914470000|2024-07-25 13:34:30|2207.2|2206.9|2207.4|2207.1|2208.3|2208|2206.9|2206.6|280
1721914480000|2024-07-25 13:34:40|2207.5|2207.2|2207.7|2207.4|2207.7|2207.4|2206.5|2206.2|407
1721914490000|2024-07-25 13:34:50|2207.5|2207.2|2207.2|2206.9|2207.9|2207.6|2206.8|2206.5|79
1721914500000|2024-07-25 13:35:00|2207|2206.7|2208|2207.7|2208.2|2207.9|2206.9|2206.6|237
1721914510000|2024-07-25 13:35:10|2208.2|2207.9|2208.7|2208.4|2209.9|2209.6|2207.9|2207.6|245
1721914520000|2024-07-25 13:35:20|2208.9|2208.6|2207.2|2206.9|2209.2|2208.9|2207.1|2206.8|122
1721914530000|2024-07-25 13:35:30|2207.3|2207|2207|2206.7|2208.2|2207.9|2206.8|2206.5|159
1721914540000|2024-07-25 13:35:40|2206.9|2206.6|2208.3|2208|2208.4|2208.1|2206.8|2206.5|110
1721914550000|2024-07-25 13:35:50|2208.2|2207.9|2208.6|2208.3|2208.6|2208.3|2207.7|2207.4|152
1721914560000|2024-07-25 13:36:00|2208|2207.7|2209|2208.7|2209|2208.7|2208|2207.7|113
1721914570000|2024-07-25 13:36:10|2208.8|2208.5|2207.9|2207.6|2209.8|2209.5|2207.9|2207.6|141
1721914580000|2024-07-25 13:36:20|2207.7|2207.4|2207.2|2206.9|2208.1|2207.8|2207|2206.7|122
1721914590000|2024-07-25 13:36:30|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2206.3|2206|139
1721914600000|2024-07-25 13:36:40|2207.4|2207.1|2207.5|2207.2|2207.6|2207.3|2207.1|2206.8|76
1721914610000|2024-07-25 13:36:50|2207.7|2207.4|2209.3|2209|2209.3|2209|2207.3|2207|146
1721914620000|2024-07-25 13:37:00|2209.7|2209.4|2211.4|2211.1|2211.4|2211.1|2209.7|2209.4|319
1721914630000|2024-07-25 13:37:10|2211.5|2211.2|2212.6|2212.3|2212.6|2212.3|2211.2|2210.9|253
1721914640000|2024-07-25 13:37:20|2213|2212.7|2213.3|2213|2213.5|2213.2|2212.5|2212.2|254
1721914650000|2024-07-25 13:37:30|2213.5|2213.2|2212.3|2212|2214.1|2213.8|2212.3|2212|335
1721914660000|2024-07-25 13:37:40|2212.4|2212.1|2213.1|2212.8|2213.1|2212.8|2212|2211.7|226
1721914670000|2024-07-25 13:37:50|2213|2212.7|2211.5|2211.2|2213.2|2212.9|2210.4|2210.1|158
1721914680000|2024-07-25 13:38:00|2211.3|2211|2209.9|2209.6|2211.8|2211.5|2209.1|2208.8|177
1721914690000|2024-07-25 13:38:10|2209.8|2209.5|2208.7|2208.4|2210.1|2209.8|2208.2|2207.9|113
1721914700000|2024-07-25 13:38:20|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.4|2207.1|174
1721914710000|2024-07-25 13:38:30|2208.1|2207.8|2208.2|2207.9|2208.9|2208.6|2207.6|2207.3|129
1721914720000|2024-07-25 13:38:40|2208.5|2208.2|2207.2|2206.9|2209.2|2208.9|2207.2|2206.9|126
1721914730000|2024-07-25 13:38:50|2207.1|2206.8|2207.3|2207|2208.1|2207.8|2207.1|2206.8|160
1721914740000|2024-07-25 13:39:00|2207.4|2207.1|2207.3|2207|2208.4|2208.1|2207.2|2206.9|89
1721914750000|2024-07-25 13:39:10|2206.9|2206.6|2206.2|2205.9|2207.2|2206.9|2205.4|2205.1|221
1721914760000|2024-07-25 13:39:20|2206.5|2206.2|2206.2|2205.9|2207.7|2207.4|2206.2|2205.9|209
1721914770000|2024-07-25 13:39:30|2206.3|2206|2206.3|2206|2206.5|2206.2|2205.6|2205.3|178
1721914780000|2024-07-25 13:39:40|2206.4|2206.1|2208.6|2208.3|2208.6|2208.3|2206.2|2205.9|174
1721914790000|2024-07-25 13:39:50|2208.4|2208.1|2206.6|2206.3|2208.4|2208.1|2206.4|2206.1|76
1721914800000|2024-07-25 13:40:00|2206.5|2206.2|2205.5|2205.2|2207.2|2206.9|2205.4|2205.1|219
1721914810000|2024-07-25 13:40:10|2205.7|2205.4|2206.6|2206.3|2206.6|2206.3|2205.4|2205.1|170
1721914820000|2024-07-25 13:40:20|2206.7|2206.4|2207.2|2206.9|2207.5|2207.2|2205.8|2205.5|157
1721914830000|2024-07-25 13:40:30|2207|2206.7|2207.9|2207.6|2208.1|2207.8|2206.8|2206.5|109
1721914840000|2024-07-25 13:40:40|2208|2207.7|2209.9|2209.6|2210.3|2210|2207.9|2207.6|278
1721914850000|2024-07-25 13:40:50|2210.1|2209.8|2210.9|2210.6|2211|2210.7|2208.9|2208.6|230
1721914860000|2024-07-25 13:41:00|2211.1|2210.8|2211.2|2210.9|2211.7|2211.4|2210.6|2210.3|172
1721914870000|2024-07-25 13:41:10|2211.4|2211.1|2212.7|2212.4|2212.7|2212.4|2211.1|2210.8|256
1721914880000|2024-07-25 13:41:20|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2212.5|2212.2|248
1721914890000|2024-07-25 13:41:30|2214|2213.7|2212.1|2211.8|2214.2|2213.9|2212.1|2211.8|156
1721914900000|2024-07-25 13:41:40|2212|2211.7|2212.9|2212.6|2213.5|2213.2|2211.9|2211.6|244
1721914910000|2024-07-25 13:41:50|2213|2212.7|2213.9|2213.6|2214.5|2214.2|2213|2212.7|180
1721914920000|2024-07-25 13:42:00|2213.7|2213.4|2212.2|2211.9|2213.7|2213.4|2211.9|2211.6|146
1721914930000|2024-07-25 13:42:10|2212.1|2211.8|2212.9|2212.6|2213|2212.7|2212|2211.7|117
1721914940000|2024-07-25 13:42:20|2212.8|2212.5|2213|2212.7|2214.3|2214|2212.4|2212.1|195
1721914950000|2024-07-25 13:42:30|2213.2|2212.9|2213|2212.7|2213.3|2213|2212.6|2212.3|110
1721914960000|2024-07-25 13:42:40|2212.7|2212.4|2213.9|2213.6|2214|2213.7|2212.4|2212.1|319
1721914970000|2024-07-25 13:42:50|2213.5|2213.2|2214.6|2214.3|2214.7|2214.4|2213.4|2213.1|115
1721914980000|2024-07-25 13:43:00|2214.5|2214.2|2217|2216.7|2217|2216.7|2214.5|2214.2|561
1721914990000|2024-07-25 13:43:10|2216.9|2216.6|2217.6|2217.3|2217.8|2217.5|2216.5|2216.2|292
1721915000000|2024-07-25 13:43:20|2217.7|2217.4|2219.1|2218.8|2219.1|2218.8|2217.7|2217.4|289
1721915010000|2024-07-25 13:43:30|2219.2|2218.9|2219.8|2219.5|2220|2219.7|2219.2|2218.9|321
1721915020000|2024-07-25 13:43:40|2219.5|2219.2|2219.3|2219|2219.9|2219.6|2219.1|2218.8|210
1721915030000|2024-07-25 13:43:50|2219.5|2219.2|2217.9|2217.6|2219.5|2219.2|2217|2216.7|334
1721915040000|2024-07-25 13:44:00|2218|2217.7|2219|2218.7|2219.2|2218.9|2218|2217.7|216
1721915050000|2024-07-25 13:44:10|2218.9|2218.6|2219.5|2219.2|2219.6|2219.3|2218.6|2218.3|139
1721915060000|2024-07-25 13:44:20|2219.6|2219.3|2220.1|2219.8|2220.5|2220.2|2219.4|2219.1|389
1721915070000|2024-07-25 13:44:30|2220.3|2220|2220.8|2220.5|2221.3|2221|2220.2|2219.9|339
1721915080000|2024-07-25 13:44:40|2220.4|2220.1|2218.4|2218.1|2220.7|2220.4|2218|2217.7|263
1721915090000|2024-07-25 13:44:50|2217.8|2217.5|2219.9|2219.6|2220|2219.7|2217.8|2217.5|231
1721915100000|2024-07-25 13:45:00|2219.5|2219.2|2218.1|2217.8|2219.5|2219.2|2218|2217.7|235
1721915110000|2024-07-25 13:45:10|2217.9|2217.6|2220.5|2220.2|2220.5|2220.2|2217.7|2217.4|310
1721915120000|2024-07-25 13:45:20|2220.7|2220.4|2219.9|2219.6|2221.2|2220.9|2219.5|2219.2|349
1721915130000|2024-07-25 13:45:30|2220|2219.7|2218.5|2218.2|2220.3|2220|2218.1|2217.8|124
1721915140000|2024-07-25 13:45:40|2218.7|2218.4|2218.8|2218.5|2220|2219.7|2218.5|2218.2|126
1721915150000|2024-07-25 13:45:50|2218.7|2218.4|2219.1|2218.8|2219.4|2219.1|2218.6|2218.3|178
1721915160000|2024-07-25 13:46:00|2219.3|2219|2218.8|2218.5|2219.8|2219.5|2218.4|2218.1|245
1721915170000|2024-07-25 13:46:10|2219|2218.7|2218.5|2218.2|2219.8|2219.5|2218.5|2218.2|114
1721915180000|2024-07-25 13:46:20|2218.4|2218.1|2215.6|2215.3|2218.5|2218.2|2215.4|2215.1|234
1721915190000|2024-07-25 13:46:30|2215.7|2215.4|2213.9|2213.6|2215.7|2215.4|2213.8|2213.5|195
1721915200000|2024-07-25 13:46:40|2214|2213.7|2215.2|2214.9|2215.7|2215.4|2213.9|2213.6|194
1721915210000|2024-07-25 13:46:50|2215.6|2215.3|2215.7|2215.4|2216.7|2216.4|2215.5|2215.2|103
1721915220000|2024-07-25 13:47:00|2215.6|2215.3|2215.8|2215.5|2216.1|2215.8|2214.5|2214.2|150
1721915230000|2024-07-25 13:47:10|2215.6|2215.3|2215.1|2214.8|2215.9|2215.6|2214.9|2214.6|63
1721915240000|2024-07-25 13:47:20|2214.9|2214.6|2212.9|2212.6|2214.9|2214.6|2212.7|2212.4|119
1721915250000|2024-07-25 13:47:30|2212.7|2212.4|2212.9|2212.6|2213|2212.7|2212|2211.7|89
1721915260000|2024-07-25 13:47:40|2212.7|2212.4|2212.5|2212.2|2213|2212.7|2212.2|2211.9|179
1721915270000|2024-07-25 13:47:50|2212.4|2212.1|2212.5|2212.2|2212.7|2212.4|2212.2|2211.9|281
1721915280000|2024-07-25 13:48:00|2212.2|2211.9|2211.8|2211.5|2212.6|2212.3|2211.3|2211|120
1721915290000|2024-07-25 13:48:10|2211.7|2211.4|2211.9|2211.6|2212.4|2212.1|2211.1|2210.8|81
1721915300000|2024-07-25 13:48:20|2212.2|2211.9|2212.5|2212.2|2212.7|2212.4|2211.8|2211.5|194
1721915310000|2024-07-25 13:48:30|2212.6|2212.3|2211.9|2211.6|2212.6|2212.3|2211.6|2211.3|89
1721915320000|2024-07-25 13:48:40|2211.8|2211.5|2212.2|2211.9|2212.5|2212.2|2211.6|2211.3|144
1721915330000|2024-07-25 13:48:50|2212.7|2212.4|2214.5|2214.2|2214.6|2214.3|2212.3|2212|192
1721915340000|2024-07-25 13:49:00|2214.8|2214.5|2214.5|2214.2|2215.7|2215.4|2214.4|2214.1|183
1721915350000|2024-07-25 13:49:10|2214.3|2214|2217.2|2216.9|2217.6|2217.3|2214.3|2214|163
1721915360000|2024-07-25 13:49:20|2216.9|2216.6|2218.7|2218.4|2218.9|2218.6|2216.7|2216.4|130
1721915370000|2024-07-25 13:49:30|2218.9|2218.6|2219.9|2219.6|2220.2|2219.9|2218.5|2218.2|196
1721915380000|2024-07-25 13:49:40|2220|2219.7|2219.8|2219.5|2220.5|2220.2|2219.5|2219.2|219
1721915390000|2024-07-25 13:49:50|2219.9|2219.6|2221.1|2220.8|2221.2|2220.9|2219.5|2219.2|240
1721915400000|2024-07-25 13:50:00|2221.5|2221.2|2221.8|2221.5|2222.2|2221.9|2221.3|2221|369
1721915410000|2024-07-25 13:50:10|2221.9|2221.6|2222.6|2222.3|2222.7|2222.4|2220.6|2220.3|394
1721915420000|2024-07-25 13:50:20|2222.7|2222.4|2222.8|2222.5|2222.9|2222.6|2222.2|2221.9|197
1721915430000|2024-07-25 13:50:30|2222.6|2222.3|2223.1|2222.8|2223.3|2223|2221.9|2221.6|332
1721915440000|2024-07-25 13:50:40|2223|2222.7|2223.6|2223.3|2223.6|2223.3|2223|2222.7|191
1721915450000|2024-07-25 13:50:50|2223.8|2223.5|2222.4|2222.1|2224.1|2223.8|2222.4|2222.1|230
1721915460000|2024-07-25 13:51:00|2221.8|2221.5|2222.8|2222.5|2223.3|2223|2221.8|2221.5|364
1721915470000|2024-07-25 13:51:10|2223.1|2222.8|2222.7|2222.4|2223.2|2222.9|2222.3|2222|503
1721915480000|2024-07-25 13:51:20|2222.9|2222.6|2221.5|2221.2|2223.1|2222.8|2221.4|2221.1|205
1721915490000|2024-07-25 13:51:30|2221.6|2221.3|2220.9|2220.6|2221.6|2221.3|2219.7|2219.4|281
1721915500000|2024-07-25 13:51:40|2221|2220.7|2222.1|2221.8|2222.2|2221.9|2220.8|2220.5|119
1721915510000|2024-07-25 13:51:50|2221.8|2221.5|2221.7|2221.4|2221.8|2221.5|2220.9|2220.6|145
1721915520000|2024-07-25 13:52:00|2221.9|2221.6|2220.7|2220.4|2222.5|2222.2|2220.7|2220.4|129
1721915530000|2024-07-25 13:52:10|2220.5|2220.2|2220.6|2220.3|2221.4|2221.1|2220.3|2220|146
1721915540000|2024-07-25 13:52:20|2220.7|2220.4|2221.6|2221.3|2221.6|2221.3|2220.7|2220.4|90
1721915550000|2024-07-25 13:52:30|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2220.7|2220.4|193
1721915560000|2024-07-25 13:52:40|2221.3|2221|2220.7|2220.4|2221.4|2221.1|2220.6|2220.3|113
1721915570000|2024-07-25 13:52:50|2220.8|2220.5|2221.1|2220.8|2222|2221.7|2220.6|2220.3|154
1721915580000|2024-07-25 13:53:00|2221.3|2221|2222.6|2222.3|2223|2222.7|2221.3|2221|131
1721915590000|2024-07-25 13:53:10|2222.4|2222.1|2220.9|2220.6|2222.4|2222.1|2220.6|2220.3|123
1721915600000|2024-07-25 13:53:20|2220.7|2220.4|2219.4|2219.1|2220.8|2220.5|2219.1|2218.8|171
1721915610000|2024-07-25 13:53:30|2219.5|2219.2|2220|2219.7|2220.5|2220.2|2219.1|2218.8|153
1721915620000|2024-07-25 13:53:40|2219.8|2219.5|2220.7|2220.4|2220.9|2220.6|2219.4|2219.1|119
1721915630000|2024-07-25 13:53:50|2220.9|2220.6|2222.9|2222.6|2222.9|2222.6|2220.7|2220.4|187
1721915640000|2024-07-25 13:54:00|2223|2222.7|2223.9|2223.6|2224.5|2224.2|2223|2222.7|281
1721915650000|2024-07-25 13:54:10|2223.8|2223.5|2223.8|2223.5|2224|2223.7|2223.4|2223.1|115
1721915660000|2024-07-25 13:54:20|2224|2223.7|2224.6|2224.3|2224.8|2224.5|2224|2223.7|238
1721915670000|2024-07-25 13:54:30|2224.8|2224.5|2225.1|2224.8|2225.3|2225|2224.3|2224|357
1721915680000|2024-07-25 13:54:40|2225.2|2224.9|2223.7|2223.4|2225.2|2224.9|2223.3|2223|267
1721915690000|2024-07-25 13:54:50|2223.9|2223.6|2224.5|2224.2|2224.5|2224.2|2223.1|2222.8|127
1721915700000|2024-07-25 13:55:00|2224.3|2224|2224.4|2224.1|2224.8|2224.5|2224|2223.7|155
1721915710000|2024-07-25 13:55:10|2224.3|2224|2223.8|2223.5|2224.7|2224.4|2223.7|2223.4|202
1721915720000|2024-07-25 13:55:20|2223.9|2223.6|2223.9|2223.6|2225|2224.7|2223.4|2223.1|164
1721915730000|2024-07-25 13:55:30|2223.4|2223.1|2223.3|2223|2223.7|2223.4|2223|2222.7|89
1721915740000|2024-07-25 13:55:40|2223.6|2223.3|2223.8|2223.5|2223.8|2223.5|2223|2222.7|74
1721915750000|2024-07-25 13:55:50|2224|2223.7|2223|2222.7|2224.5|2224.2|2222.7|2222.4|251
1721915760000|2024-07-25 13:56:00|2223.1|2222.8|2224.2|2223.9|2224.2|2223.9|2222.7|2222.4|181
1721915770000|2024-07-25 13:56:10|2224.4|2224.1|2224.8|2224.5|2225.2|2224.9|2224.1|2223.8|165
1721915780000|2024-07-25 13:56:20|2225|2224.7|2224.9|2224.6|2225.3|2225|2224.3|2224|130
1721915790000|2024-07-25 13:56:30|2225|2224.7|2225.5|2225.2|2225.7|2225.4|2225|2224.7|259
1721915800000|2024-07-25 13:56:40|2225.4|2225.1|2225.8|2225.5|2226.3|2226|2225.3|2225|218
1721915810000|2024-07-25 13:56:50|2225.6|2225.3|2225|2224.7|2225.8|2225.5|2224.4|2224.1|277
1721915820000|2024-07-25 13:57:00|2225.1|2224.8|2223.5|2223.2|2225.1|2224.8|2223.4|2223.1|129
1721915830000|2024-07-25 13:57:10|2223.3|2223|2222.6|2222.3|2223.7|2223.4|2222.6|2222.3|199
1721915840000|2024-07-25 13:57:20|2222.4|2222.1|2222.5|2222.2|2223|2222.7|2222.4|2222.1|400
1721915850000|2024-07-25 13:57:30|2222.3|2222|2220.9|2220.6|2222.9|2222.6|2220.6|2220.3|364
1721915860000|2024-07-25 13:57:40|2220.7|2220.4|2220.9|2220.6|2221.5|2221.2|2220.7|2220.4|133
1721915870000|2024-07-25 13:57:50|2220.8|2220.5|2220|2219.7|2221.3|2221|2219.4|2219.1|138
1721915880000|2024-07-25 13:58:00|2220.1|2219.8|2220.7|2220.4|2221.2|2220.9|2220.1|2219.8|196
1721915890000|2024-07-25 13:58:10|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.1|2219.8|147
1721915900000|2024-07-25 13:58:20|2220.5|2220.2|2219.6|2219.3|2220.6|2220.3|2219.5|2219.2|147
1721915910000|2024-07-25 13:58:30|2220|2219.7|2220|2219.7|2220.5|2220.2|2219.5|2219.2|151
1721915920000|2024-07-25 13:58:40|2220.1|2219.8|2221.6|2221.3|2222.2|2221.9|2220.1|2219.8|152
1721915930000|2024-07-25 13:58:50|2221.8|2221.5|2221.1|2220.8|2221.8|2221.5|2220.9|2220.6|122
1721915940000|2024-07-25 13:59:00|2221.2|2220.9|2221.7|2221.4|2222|2221.7|2221|2220.7|86
1721915950000|2024-07-25 13:59:10|2221.6|2221.3|2223.3|2223|2223.8|2223.5|2221.6|2221.3|250
1721915960000|2024-07-25 13:59:20|2223.1|2222.8|2223.2|2222.9|2223.7|2223.4|2222.6|2222.3|105
1721915970000|2024-07-25 13:59:30|2223|2222.7|2223.5|2223.2|2223.9|2223.6|2222.9|2222.6|149
1721915980000|2024-07-25 13:59:40|2223.4|2223.1|2221.5|2221.2|2223.6|2223.3|2220.9|2220.6|216
1721915990000|2024-07-25 13:59:50|2221.7|2221.4|2220.7|2220.4|2222.2|2221.9|2220.7|2220.4|192
1721916000000|2024-07-25 14:00:00|2221.1|2220.8|2219.8|2219.5|2221.1|2220.8|2219.8|2219.5|336
1721916010000|2024-07-25 14:00:10|2219.7|2219.4|2216.5|2216.2|2219.7|2219.4|2216.5|2216.2|283
1721916020000|2024-07-25 14:00:20|2216.4|2216.1|2215.6|2215.3|2216.6|2216.3|2215.4|2215.1|159
1721916030000|2024-07-25 14:00:30|2215.7|2215.4|2214.7|2214.4|2216|2215.7|2214.5|2214.2|169
1721916040000|2024-07-25 14:00:40|2214.6|2214.3|2213.6|2213.3|2214.9|2214.6|2213.6|2213.3|230
1721916050000|2024-07-25 14:00:50|2213.8|2213.5|2212.7|2212.4|2213.9|2213.6|2212.7|2212.4|130
1721916060000|2024-07-25 14:01:00|2212.6|2212.3|2213.5|2213.2|2214|2213.7|2212.4|2212.1|327
1721916070000|2024-07-25 14:01:10|2213.4|2213.1|2214.2|2213.9|2214.4|2214.1|2213.4|2213.1|167
1721916080000|2024-07-25 14:01:20|2214.3|2214|2215.8|2215.5|2215.9|2215.6|2213.5|2213.2|343
1721916090000|2024-07-25 14:01:30|2216.3|2216|2217|2216.7|2217.1|2216.8|2216.2|2215.9|313
1721916100000|2024-07-25 14:01:40|2216.8|2216.5|2214.7|2214.4|2216.8|2216.5|2214.5|2214.2|268
1721916110000|2024-07-25 14:01:50|2214.8|2214.5|2215.1|2214.8|2215.7|2215.4|2214.5|2214.2|150
1721916120000|2024-07-25 14:02:00|2215.2|2214.9|2213.7|2213.4|2215.5|2215.2|2213.5|2213.2|170
1721916130000|2024-07-25 14:02:10|2213.5|2213.2|2212.3|2212|2213.5|2213.2|2211.8|2211.5|215
1721916140000|2024-07-25 14:02:20|2212.1|2211.8|2211.8|2211.5|2212.8|2212.5|2211.8|2211.5|155
1721916150000|2024-07-25 14:02:30|2212|2211.7|2211.4|2211.1|2212.6|2212.3|2211.1|2210.8|233
1721916160000|2024-07-25 14:02:40|2211.5|2211.2|2209.8|2209.5|2211.6|2211.3|2209.8|2209.5|407
1721916170000|2024-07-25 14:02:50|2209.9|2209.6|2211.3|2211|2211.3|2211|2209.4|2209.1|209
1721916180000|2024-07-25 14:03:00|2211.6|2211.3|2210.2|2209.9|2211.6|2211.3|2210|2209.7|205
1721916190000|2024-07-25 14:03:10|2210|2209.7|2209|2208.7|2210.2|2209.9|2208.8|2208.5|181
1721916200000|2024-07-25 14:03:20|2208.9|2208.6|2208.9|2208.6|2209.3|2209|2208.7|2208.4|100
1721916210000|2024-07-25 14:03:30|2208.8|2208.5|2208.8|2208.5|2209|2208.7|2208.1|2207.8|178
1721916220000|2024-07-25 14:03:40|2209|2208.7|2209|2208.7|2209.3|2209|2208.3|2208|152
1721916230000|2024-07-25 14:03:50|2209.1|2208.8|2208.4|2208.1|2209.1|2208.8|2208.1|2207.8|114
1721916240000|2024-07-25 14:04:00|2208.7|2208.4|2210.2|2209.9|2210.3|2210|2208.1|2207.8|237
1721916250000|2024-07-25 14:04:10|2210.4|2210.1|2211.3|2211|2211.5|2211.2|2210.3|2210|114
1721916260000|2024-07-25 14:04:20|2210.9|2210.6|2209.7|2209.4|2211.4|2211.1|2209.7|2209.4|131
1721916270000|2024-07-25 14:04:30|2209.8|2209.5|2210.9|2210.6|2211.2|2210.9|2209.5|2209.2|244
1721916280000|2024-07-25 14:04:40|2210.7|2210.4|2211.5|2211.2|2211.6|2211.3|2210.6|2210.3|82
1721916290000|2024-07-25 14:04:50|2211.3|2211|2211|2210.7|2211.5|2211.2|2210.7|2210.4|94
1721916300000|2024-07-25 14:05:00|2210.9|2210.6|2210.2|2209.9|2211.5|2211.2|2210.2|2209.9|225
1721916310000|2024-07-25 14:05:10|2210.5|2210.2|2210.5|2210.2|2211.1|2210.8|2209.6|2209.3|285
1721916320000|2024-07-25 14:05:20|2210.4|2210.1|2211.4|2211.1|2211.7|2211.4|2210.3|2210|152
1721916330000|2024-07-25 14:05:30|2211.3|2211|2213.2|2212.9|2213.2|2212.9|2211.3|2211|172
1721916340000|2024-07-25 14:05:40|2213.1|2212.8|2211.2|2210.9|2213.2|2212.9|2210.7|2210.4|130
1721916350000|2024-07-25 14:05:50|2211|2210.7|2211.7|2211.4|2211.7|2211.4|2210.9|2210.6|161
1721916360000|2024-07-25 14:06:00|2211.4|2211.1|2212|2211.7|2212|2211.7|2211.1|2210.8|78
1721916370000|2024-07-25 14:06:10|2212.1|2211.8|2212|2211.7|2213.2|2212.9|2211.5|2211.2|173
1721916380000|2024-07-25 14:06:20|2211.9|2211.6|2212.7|2212.4|2212.7|2212.4|2210.9|2210.6|65
1721916390000|2024-07-25 14:06:30|2212.5|2212.2|2211.6|2211.3|2212.5|2212.2|2211.6|2211.3|65
1721916400000|2024-07-25 14:06:40|2211.5|2211.2|2211.4|2211.1|2212.2|2211.9|2211.4|2211.1|38
1721916410000|2024-07-25 14:06:50|2211.7|2211.4|2211.7|2211.4|2211.9|2211.6|2211|2210.7|90
1721916420000|2024-07-25 14:07:00|2211.8|2211.5|2211.8|2211.5|2212.2|2211.9|2211.6|2211.3|75
1721916430000|2024-07-25 14:07:10|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.1|2210.8|110
1721916440000|2024-07-25 14:07:20|2211.4|2211.1|2212|2211.7|2212.5|2212.2|2211.3|2211|141
1721916450000|2024-07-25 14:07:30|2211.8|2211.5|2211.7|2211.4|2212.4|2212.1|2211.4|2211.1|73
1721916460000|2024-07-25 14:07:40|2211.3|2211|2211.6|2211.3|2211.9|2211.6|2211.2|2210.9|80
1721916470000|2024-07-25 14:07:50|2211.8|2211.5|2212.6|2212.3|2212.8|2212.5|2211.2|2210.9|149
1721916480000|2024-07-25 14:08:00|2212.3|2212|2208.4|2208.1|2212.3|2212|2208.4|2208.1|307
1721916490000|2024-07-25 14:08:10|2208.8|2208.5|2208.3|2208|2209|2208.7|2208.2|2207.9|138
1721916500000|2024-07-25 14:08:20|2208|2207.7|2208|2207.7|2208.6|2208.3|2207.5|2207.2|145
1721916510000|2024-07-25 14:08:30|2207.8|2207.5|2207.4|2207.1|2207.8|2207.5|2207.2|2206.9|284
1721916520000|2024-07-25 14:08:40|2207.3|2207|2207.6|2207.3|2207.9|2207.6|2206.7|2206.4|266
1721916530000|2024-07-25 14:08:50|2207.5|2207.2|2207.4|2207.1|2207.8|2207.5|2207|2206.7|153
1721916540000|2024-07-25 14:09:00|2207.3|2207|2206.8|2206.5|2207.7|2207.4|2206.8|2206.5|264
1721916550000|2024-07-25 14:09:10|2206.9|2206.6|2207|2206.7|2207.7|2207.4|2206.9|2206.6|114
1721916560000|2024-07-25 14:09:20|2206.9|2206.6|2206.9|2206.6|2207.5|2207.2|2206.9|2206.6|59
1721916570000|2024-07-25 14:09:30|2206.7|2206.4|2206.5|2206.2|2206.8|2206.5|2206.4|2206.1|100
1721916580000|2024-07-25 14:09:40|2206.8|2206.5|2206.2|2205.9|2207.1|2206.8|2205.8|2205.5|206
1721916590000|2024-07-25 14:09:50|2206|2205.7|2206.7|2206.4|2207.1|2206.8|2205.8|2205.5|119
1721916600000|2024-07-25 14:10:00|2206.9|2206.6|2206.6|2206.3|2207.3|2207|2206.6|2206.3|122
1721916610000|2024-07-25 14:10:10|2206.7|2206.4|2206.7|2206.4|2206.8|2206.5|2206.1|2205.8|125
1721916620000|2024-07-25 14:10:20|2206.9|2206.6|2205.2|2204.9|2206.9|2206.6|2205.2|2204.9|118
1721916630000|2024-07-25 14:10:30|2205.1|2204.8|2204.9|2204.6|2205.2|2204.9|2204.5|2204.2|85
1721916640000|2024-07-25 14:10:40|2204.8|2204.5|2206.1|2205.8|2206.9|2206.6|2204.8|2204.5|208
1721916650000|2024-07-25 14:10:50|2206.4|2206.1|2207.8|2207.5|2207.8|2207.5|2206|2205.7|258
1721916660000|2024-07-25 14:11:00|2208.6|2208.3|2209.1|2208.8|2209.4|2209.1|2208.3|2208|184
1721916670000|2024-07-25 14:11:10|2208.6|2208.3|2207.9|2207.6|2208.7|2208.4|2207|2206.7|84
1721916680000|2024-07-25 14:11:20|2208.5|2208.2|2208.8|2208.5|2209.1|2208.8|2207.9|2207.6|67
1721916690000|2024-07-25 14:11:30|2208.7|2208.4|2208.9|2208.6|2208.9|2208.6|2207.8|2207.5|95
1721916700000|2024-07-25 14:11:40|2209|2208.7|2209.2|2208.9|2210.2|2209.9|2208.6|2208.3|66
1721916710000|2024-07-25 14:11:50|2209.4|2209.1|2209.3|2209|2209.8|2209.5|2208.9|2208.6|121
1721916720000|2024-07-25 14:12:00|2209.4|2209.1|2208.9|2208.6|2210.3|2210|2208.8|2208.5|125
1721916730000|2024-07-25 14:12:10|2209.1|2208.8|2209.2|2208.9|2209.8|2209.5|2208.9|2208.6|111
1721916740000|2024-07-25 14:12:20|2209.4|2209.1|2210|2209.7|2210.3|2210|2209.3|2209|80
1721916750000|2024-07-25 14:12:30|2209.9|2209.6|2210.9|2210.6|2211.2|2210.9|2209.9|2209.6|242
1721916760000|2024-07-25 14:12:40|2211|2210.7|2212.5|2212.2|2212.5|2212.2|2211|2210.7|217
1721916770000|2024-07-25 14:12:50|2212.7|2212.4|2210.5|2210.2|2212.7|2212.4|2210|2209.7|264
1721916780000|2024-07-25 14:13:00|2210.8|2210.5|2210.9|2210.6|2211.4|2211.1|2210.6|2210.3|60
1721916790000|2024-07-25 14:13:10|2210.8|2210.5|2211.5|2211.2|2211.5|2211.2|2210.2|2209.9|120
1721916800000|2024-07-25 14:13:20|2211.3|2211|2211.7|2211.4|2211.9|2211.6|2210.9|2210.6|89
1721916810000|2024-07-25 14:13:30|2211.9|2211.6|2209.9|2209.6|2211.9|2211.6|2209.9|2209.6|144
1721916820000|2024-07-25 14:13:40|2210.2|2209.9|2210.4|2210.1|2210.7|2210.4|2209.5|2209.2|175
1721916830000|2024-07-25 14:13:50|2210.6|2210.3|2210.6|2210.3|2211|2210.7|2209.9|2209.6|194
1721916840000|2024-07-25 14:14:00|2210.4|2210.1|2211.2|2210.9|2211.7|2211.4|2210.3|2210|135
1721916850000|2024-07-25 14:14:10|2211|2210.7|2209.5|2209.2|2211.2|2210.9|2209.3|2209|98
1721916860000|2024-07-25 14:14:20|2209.7|2209.4|2209.6|2209.3|2210|2209.7|2209.2|2208.9|88
1721916870000|2024-07-25 14:14:30|2209.7|2209.4|2211.3|2211|2211.3|2211|2209.2|2208.9|109
1721916880000|2024-07-25 14:14:40|2211.2|2210.9|2212.1|2211.8|2212.2|2211.9|2210.7|2210.4|100
1721916890000|2024-07-25 14:14:50|2212.2|2211.9|2212|2211.7|2212.5|2212.2|2211.6|2211.3|83
1721916900000|2024-07-25 14:15:00|2212.1|2211.8|2212.9|2212.6|2212.9|2212.6|2211.6|2211.3|157
1721916910000|2024-07-25 14:15:10|2213.3|2213|2214.5|2214.2|2214.5|2214.2|2213.3|2213|195
1721916920000|2024-07-25 14:15:20|2214.6|2214.3|2215.6|2215.3|2216|2215.7|2214.6|2214.3|484
1721916930000|2024-07-25 14:15:30|2215.7|2215.4|2217.1|2216.8|2217.1|2216.8|2215.7|2215.4|177
1721916940000|2024-07-25 14:15:40|2217|2216.7|2218.1|2217.8|2218.4|2218.1|2217|2216.7|238
1721916950000|2024-07-25 14:15:50|2218.2|2217.9|2218|2217.7|2218.6|2218.3|2217.3|2217|442
1721916960000|2024-07-25 14:16:00|2218.1|2217.8|2218.6|2218.3|2219.3|2219|2218.1|2217.8|170
1721916970000|2024-07-25 14:16:10|2218.7|2218.4|2218.2|2217.9|2219.1|2218.8|2217.7|2217.4|147
1721916980000|2024-07-25 14:16:20|2218.1|2217.8|2219.1|2218.8|2219.2|2218.9|2218.1|2217.8|190
1721916990000|2024-07-25 14:16:30|2219.4|2219.1|2221.2|2220.9|2221.2|2220.9|2219.4|2219.1|285
1721917000000|2024-07-25 14:16:40|2220.9|2220.6|2221.4|2221.1|2221.6|2221.3|2220.7|2220.4|167
1721917010000|2024-07-25 14:16:50|2221.7|2221.4|2222.2|2221.9|2222.5|2222.2|2221.6|2221.3|162
1721917020000|2024-07-25 14:17:00|2222.3|2222|2223.4|2223.1|2223.5|2223.2|2221.7|2221.4|266
1721917030000|2024-07-25 14:17:10|2223.5|2223.2|2222.2|2221.9|2223.9|2223.6|2221.6|2221.3|274
1721917040000|2024-07-25 14:17:20|2222.1|2221.8|2221.6|2221.3|2222.3|2222|2221.3|2221|184
1721917050000|2024-07-25 14:17:30|2221.5|2221.2|2220|2219.7|2221.5|2221.2|2219.6|2219.3|165
1721917060000|2024-07-25 14:17:40|2220.1|2219.8|2219.7|2219.4|2220.7|2220.4|2219.7|2219.4|164
1721917070000|2024-07-25 14:17:50|2219.6|2219.3|2220.2|2219.9|2220.8|2220.5|2219.6|2219.3|90
1721917080000|2024-07-25 14:18:00|2219.9|2219.6|2221.6|2221.3|2222.2|2221.9|2219.9|2219.6|108
1721917090000|2024-07-25 14:18:10|2221.8|2221.5|2222.3|2222|2222.6|2222.3|2221.5|2221.2|107
1721917100000|2024-07-25 14:18:20|2222.4|2222.1|2222.2|2221.9|2222.8|2222.5|2221.9|2221.6|126
1721917110000|2024-07-25 14:18:30|2222.4|2222.1|2221.9|2221.6|2222.5|2222.2|2221.1|2220.8|56
1721917120000|2024-07-25 14:18:40|2221.8|2221.5|2223.1|2222.8|2223.3|2223|2221.8|2221.5|104
1721917130000|2024-07-25 14:18:50|2223|2222.7|2223.6|2223.3|2223.9|2223.6|2222.9|2222.6|155
1721917140000|2024-07-25 14:19:00|2223.8|2223.5|2224|2223.7|2224.1|2223.8|2223.6|2223.3|117
1721917150000|2024-07-25 14:19:10|2224.1|2223.8|2224.2|2223.9|2224.3|2224|2223.3|2223|118
1721917160000|2024-07-25 14:19:20|2224.1|2223.8|2224.8|2224.5|2224.8|2224.5|2224.1|2223.8|99
1721917170000|2024-07-25 14:19:30|2224.9|2224.6|2225.3|2225|2225.5|2225.2|2224.7|2224.4|108
1721917180000|2024-07-25 14:19:40|2225.5|2225.2|2227.1|2226.8|2227.2|2226.9|2225.5|2225.2|460
1721917190000|2024-07-25 14:19:50|2227|2226.7|2227.2|2226.9|2227.5|2227.2|2227|2226.7|365
1721917200000|2024-07-25 14:20:00|2227.1|2226.8|2226.2|2225.9|2227.1|2226.8|2226.1|2225.8|196
1721917210000|2024-07-25 14:20:10|2225.9|2225.6|2225.2|2224.9|2225.9|2225.6|2224.3|2224|117
1721917220000|2024-07-25 14:20:20|2225.4|2225.1|2224.6|2224.3|2225.6|2225.3|2224|2223.7|132
1721917230000|2024-07-25 14:20:30|2224.5|2224.2|2224.8|2224.5|2225.5|2225.2|2224.5|2224.2|114
1721917240000|2024-07-25 14:20:40|2224.7|2224.4|2224.6|2224.3|2224.7|2224.4|2223.8|2223.5|139
1721917250000|2024-07-25 14:20:50|2224.7|2224.4|2225.6|2225.3|2225.6|2225.3|2224.2|2223.9|60
1721917260000|2024-07-25 14:21:00|2225.5|2225.2|2224.7|2224.4|2225.7|2225.4|2224.5|2224.2|185
1721917270000|2024-07-25 14:21:10|2224.8|2224.5|2224.4|2224.1|2225.1|2224.8|2223.8|2223.5|119
1721917280000|2024-07-25 14:21:20|2224.6|2224.3|2225.7|2225.4|2226.3|2226|2224.4|2224.1|189
1721917290000|2024-07-25 14:21:30|2225.6|2225.3|2225.7|2225.4|2226.2|2225.9|2225.3|2225|114
1721917300000|2024-07-25 14:21:40|2225.9|2225.6|2225.9|2225.6|2226.3|2226|2225.7|2225.4|91
1721917310000|2024-07-25 14:21:50|2226|2225.7|2226.9|2226.6|2227.2|2226.9|2226|2225.7|131
1721917320000|2024-07-25 14:22:00|2227|2226.7|2227.3|2227|2227.5|2227.2|2226.7|2226.4|101
1721917330000|2024-07-25 14:22:10|2227.4|2227.1|2226|2225.7|2227.4|2227.1|2226|2225.7|190
1721917340000|2024-07-25 14:22:20|2225.6|2225.3|2226.3|2226|2226.6|2226.3|2225.5|2225.2|449
1721917350000|2024-07-25 14:22:30|2226.4|2226.1|2225.4|2225.1|2226.6|2226.3|2225.4|2225.1|103
1721917360000|2024-07-25 14:22:40|2225.2|2224.9|2225.1|2224.8|2225.9|2225.6|2224.8|2224.5|129
1721917370000|2024-07-25 14:22:50|2225.4|2225.1|2225.3|2225|2225.9|2225.6|2224.9|2224.6|91
1721917380000|2024-07-25 14:23:00|2225.4|2225.1|2226.5|2226.2|2226.6|2226.3|2225.3|2225|156
1721917390000|2024-07-25 14:23:10|2226.3|2226|2226.6|2226.3|2226.7|2226.4|2226.1|2225.8|79
1721917400000|2024-07-25 14:23:20|2226.4|2226.1|2227.2|2226.9|2227.2|2226.9|2226.3|2226|115
1721917410000|2024-07-25 14:23:30|2227.3|2227|2228|2227.7|2228|2227.7|2227.1|2226.8|131
1721917420000|2024-07-25 14:23:40|2228.1|2227.8|2228.2|2227.9|2228.8|2228.5|2227.9|2227.6|204
1721917430000|2024-07-25 14:23:50|2228.3|2228|2228.7|2228.4|2229|2228.7|2228.3|2228|175
1721917440000|2024-07-25 14:24:00|2228.6|2228.3|2228.6|2228.3|2229.1|2228.8|2228.2|2227.9|197
1721917450000|2024-07-25 14:24:10|2228.7|2228.4|2229.3|2229|2229.7|2229.4|2228.6|2228.3|160
1721917460000|2024-07-25 14:24:20|2229.4|2229.1|2229.5|2229.2|2229.7|2229.4|2228.9|2228.6|127
1721917470000|2024-07-25 14:24:30|2229.6|2229.3|2229.9|2229.6|2230.1|2229.8|2229.6|2229.3|104
1721917480000|2024-07-25 14:24:40|2229.7|2229.4|2230|2229.7|2230.1|2229.8|2229.6|2229.3|102
1721917490000|2024-07-25 14:24:50|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2229.7|2229.4|126
1721917500000|2024-07-25 14:25:00|2230.4|2230.1|2230.3|2230|2230.6|2230.3|2229.8|2229.5|169
1721917510000|2024-07-25 14:25:10|2230.4|2230.1|2228.8|2228.5|2230.6|2230.3|2228.7|2228.4|192
1721917520000|2024-07-25 14:25:20|2228.5|2228.2|2228.3|2228|2228.8|2228.5|2228|2227.7|226
1721917530000|2024-07-25 14:25:30|2228.2|2227.9|2227.3|2227|2228.4|2228.1|2227|2226.7|97
1721917540000|2024-07-25 14:25:40|2227.1|2226.8|2228.8|2228.5|2228.8|2228.5|2226.8|2226.5|117
1721917550000|2024-07-25 14:25:50|2228.5|2228.2|2228.4|2228.1|2228.7|2228.4|2228|2227.7|76
1721917560000|2024-07-25 14:26:00|2228.3|2228|2228.2|2227.9|2228.7|2228.4|2227.8|2227.5|195
1721917570000|2024-07-25 14:26:10|2228.1|2227.8|2227.5|2227.2|2228.2|2227.9|2227.5|2227.2|163
1721917580000|2024-07-25 14:26:20|2227.1|2226.8|2228.4|2228.1|2228.6|2228.3|2227.1|2226.8|90
1721917590000|2024-07-25 14:26:30|2228.5|2228.2|2228.7|2228.4|2229.2|2228.9|2228.1|2227.8|86
1721917600000|2024-07-25 14:26:40|2228.4|2228.1|2229.3|2229|2229.5|2229.2|2228.2|2227.9|133
1721917610000|2024-07-25 14:26:50|2229.4|2229.1|2230.4|2230.1|2230.5|2230.2|2229.2|2228.9|73
1721917620000|2024-07-25 14:27:00|2230.3|2230|2231.1|2230.8|2231.4|2231.1|2230|2229.7|101
1721917630000|2024-07-25 14:27:10|2231|2230.7|2231.4|2231.1|2231.8|2231.5|2230.8|2230.5|186
1721917640000|2024-07-25 14:27:20|2231.5|2231.2|2231.4|2231.1|2231.7|2231.4|2231|2230.7|60
1721917650000|2024-07-25 14:27:30|2231.2|2230.9|2231.6|2231.3|2231.8|2231.5|2231.1|2230.8|62
1721917660000|2024-07-25 14:27:40|2231.5|2231.2|2231.6|2231.3|2232.5|2232.2|2231.1|2230.8|514
1721917670000|2024-07-25 14:27:50|2231.4|2231.1|2230.1|2229.8|2231.7|2231.4|2230|2229.7|185
1721917680000|2024-07-25 14:28:00|2230.3|2230|2230.3|2230|2231.1|2230.8|2230.1|2229.8|236
1721917690000|2024-07-25 14:28:10|2230.4|2230.1|2229.8|2229.5|2230.6|2230.3|2229.8|2229.5|42
1721917700000|2024-07-25 14:28:20|2229.5|2229.2|2229.6|2229.3|2230.3|2230|2229.3|2229|159
1721917710000|2024-07-25 14:28:30|2229.7|2229.4|2230.3|2230|2230.5|2230.2|2229.6|2229.3|91
1721917720000|2024-07-25 14:28:40|2230.2|2229.9|2229.7|2229.4|2230.4|2230.1|2229.7|2229.4|81
1721917730000|2024-07-25 14:28:50|2229.4|2229.1|2230|2229.7|2230.3|2230|2229.4|2229.1|231
1721917740000|2024-07-25 14:29:00|2230.1|2229.8|2228.9|2228.6|2230.3|2230|2228.9|2228.6|140
1721917750000|2024-07-25 14:29:10|2228.8|2228.5|2229.3|2229|2229.5|2229.2|2228.8|2228.5|166
1721917760000|2024-07-25 14:29:20|2229.4|2229.1|2230|2229.7|2230.6|2230.3|2229.4|2229.1|195
1721917770000|2024-07-25 14:29:30|2229.9|2229.6|2229.8|2229.5|2230.3|2230|2229.5|2229.2|120
1721917780000|2024-07-25 14:29:40|2229.7|2229.4|2229.4|2229.1|2230.3|2230|2229.2|2228.9|210
1721917790000|2024-07-25 14:29:50|2229.3|2229|2228.9|2228.6|2229.7|2229.4|2228.9|2228.6|108
1721917800000|2024-07-25 14:30:00|2228.6|2228.3|2228.4|2228.1|2228.7|2228.4|2227.8|2227.5|268
1721917810000|2024-07-25 14:30:10|2228.6|2228.3|2226.8|2226.5|2229.1|2228.8|2226.8|2226.5|200
1721917820000|2024-07-25 14:30:20|2227|2226.7|2228.1|2227.8|2228.2|2227.9|2227|2226.7|206
1721917830000|2024-07-25 14:30:30|2228.2|2227.9|2229.6|2229.3|2229.7|2229.4|2227.8|2227.5|144
1721917840000|2024-07-25 14:30:40|2229.7|2229.4|2228.5|2228.2|2229.7|2229.4|2228.4|2228.1|90
1721917850000|2024-07-25 14:30:50|2228.6|2228.3|2228.8|2228.5|2229.1|2228.8|2228.2|2227.9|171
1721917860000|2024-07-25 14:31:00|2228.9|2228.6|2229.9|2229.6|2229.9|2229.6|2228.9|2228.6|114
1721917870000|2024-07-25 14:31:10|2229.8|2229.5|2229.8|2229.5|2230.6|2230.3|2229.6|2229.3|109
1721917880000|2024-07-25 14:31:20|2229.5|2229.2|2228.7|2228.4|2229.9|2229.6|2228.4|2228.1|83
1721917890000|2024-07-25 14:31:30|2228.5|2228.2|2227.1|2226.8|2228.5|2228.2|2227|2226.7|103
1721917900000|2024-07-25 14:31:40|2227.2|2226.9|2226.3|2226|2227.2|2226.9|2225.9|2225.6|145
1721917910000|2024-07-25 14:31:50|2226.2|2225.9|2227.2|2226.9|2227.2|2226.9|2225.9|2225.6|73
1721917920000|2024-07-25 14:32:00|2227.4|2227.1|2226.7|2226.4|2227.7|2227.4|2226.2|2225.9|109
1721917930000|2024-07-25 14:32:10|2226.6|2226.3|2226|2225.7|2227|2226.7|2226|2225.7|88
1721917940000|2024-07-25 14:32:20|2226.1|2225.8|2226.4|2226.1|2226.7|2226.4|2226|2225.7|70
1721917950000|2024-07-25 14:32:30|2226.3|2226|2226.3|2226|2226.7|2226.4|2226|2225.7|31
1721917960000|2024-07-25 14:32:40|2226.2|2225.9|2227.1|2226.8|2227.3|2227|2226.2|2225.9|45
1721917970000|2024-07-25 14:32:50|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.2|2225.9|87
1721917980000|2024-07-25 14:33:00|2226.7|2226.4|2227.2|2226.9|2227.3|2227|2226.6|2226.3|50
1721917990000|2024-07-25 14:33:10|2227.3|2227|2226.9|2226.6|2227.5|2227.2|2226.8|2226.5|53
1721918000000|2024-07-25 14:33:20|2226.8|2226.5|2227.2|2226.9|2227.5|2227.2|2226.7|2226.4|57
1721918010000|2024-07-25 14:33:30|2227.3|2227|2226.8|2226.5|2227.3|2227|2226.5|2226.2|51
1721918020000|2024-07-25 14:33:40|2226.7|2226.4|2226.1|2225.8|2226.8|2226.5|2226|2225.7|34
1721918030000|2024-07-25 14:33:50|2225.9|2225.6|2224.9|2224.6|2225.9|2225.6|2224.9|2224.6|94
1721918040000|2024-07-25 14:34:00|2224.8|2224.5|2225.1|2224.8|2226.1|2225.8|2224.8|2224.5|106
1721918050000|2024-07-25 14:34:10|2225.2|2224.9|2225|2224.7|2225.7|2225.4|2224.6|2224.3|171
1721918060000|2024-07-25 14:34:20|2224.9|2224.6|2226|2225.7|2226|2225.7|2224.8|2224.5|110
1721918070000|2024-07-25 14:34:30|2226.1|2225.8|2224.7|2224.4|2226.1|2225.8|2224.7|2224.4|94
1721918080000|2024-07-25 14:34:40|2224.6|2224.3|2224.8|2224.5|2225.2|2224.9|2224.4|2224.1|79
1721918090000|2024-07-25 14:34:50|2224.7|2224.4|2224.7|2224.4|2225|2224.7|2224.4|2224.1|75
1721918100000|2024-07-25 14:35:00|2224.6|2224.3|2223.6|2223.3|2224.8|2224.5|2223.6|2223.3|170
1721918110000|2024-07-25 14:35:10|2223.7|2223.4|2224.2|2223.9|2224.4|2224.1|2223.6|2223.3|117
1721918120000|2024-07-25 14:35:20|2224.1|2223.8|2223.3|2223|2224.1|2223.8|2223.1|2222.8|182
1721918130000|2024-07-25 14:35:30|2223.2|2222.9|2221.8|2221.5|2223.2|2222.9|2221.8|2221.5|83
1721918140000|2024-07-25 14:35:40|2221.6|2221.3|2221.1|2220.8|2221.6|2221.3|2220.6|2220.3|243
1721918150000|2024-07-25 14:35:50|2221|2220.7|2221.8|2221.5|2222|2221.7|2220.8|2220.5|100
1721918160000|2024-07-25 14:36:00|2221.9|2221.6|2223.4|2223.1|2223.4|2223.1|2221.1|2220.8|208
1721918170000|2024-07-25 14:36:10|2223.2|2222.9|2223.1|2222.8|2223.3|2223|2222.7|2222.4|98
1721918180000|2024-07-25 14:36:20|2223|2222.7|2224.1|2223.8|2224.5|2224.2|2223|2222.7|162
1721918190000|2024-07-25 14:36:30|2224|2223.7|2223.7|2223.4|2224|2223.7|2222.3|2222|92
1721918200000|2024-07-25 14:36:40|2223.6|2223.3|2223|2222.7|2223.9|2223.6|2222.5|2222.2|174
1721918210000|2024-07-25 14:36:50|2222.8|2222.5|2222.9|2222.6|2223.3|2223|2222.5|2222.2|78
1721918220000|2024-07-25 14:37:00|2222.8|2222.5|2222|2221.7|2222.8|2222.5|2221.7|2221.4|71
1721918230000|2024-07-25 14:37:10|2222.1|2221.8|2223.9|2223.6|2223.9|2223.6|2221.9|2221.6|105
1721918240000|2024-07-25 14:37:20|2224|2223.7|2223.9|2223.6|2224.2|2223.9|2223.4|2223.1|101
1721918250000|2024-07-25 14:37:30|2223.8|2223.5|2223.2|2222.9|2223.9|2223.6|2223|2222.7|81
1721918260000|2024-07-25 14:37:40|2222.9|2222.6|2221.5|2221.2|2222.9|2222.6|2221.4|2221.1|122
1721918270000|2024-07-25 14:37:50|2221.4|2221.1|2221.1|2220.8|2222.1|2221.8|2221.1|2220.8|89
1721918280000|2024-07-25 14:38:00|2221|2220.7|2221.1|2220.8|2221.1|2220.8|2220.5|2220.2|289
1721918290000|2024-07-25 14:38:10|2221|2220.7|2221.1|2220.8|2221.4|2221.1|2220.6|2220.3|56
1721918300000|2024-07-25 14:38:20|2220.8|2220.5|2219.1|2218.8|2220.8|2220.5|2219|2218.7|172
1721918310000|2024-07-25 14:38:30|2219.2|2218.9|2218.6|2218.3|2219.2|2218.9|2218.3|2218|128
1721918320000|2024-07-25 14:38:40|2218.8|2218.5|2218.5|2218.2|2219.2|2218.9|2218.4|2218.1|168
1721918330000|2024-07-25 14:38:50|2218.4|2218.1|2221.2|2220.9|2221.2|2220.9|2218.3|2218|132
1721918340000|2024-07-25 14:39:00|2221.1|2220.8|2218.5|2218.2|2221.1|2220.8|2218.3|2218|203
1721918350000|2024-07-25 14:39:10|2218.4|2218.1|2218.3|2218|2219|2218.7|2218.1|2217.8|92
1721918360000|2024-07-25 14:39:20|2218.2|2217.9|2218.2|2217.9|2218.3|2218|2217.8|2217.5|102
1721918370000|2024-07-25 14:39:30|2218.1|2217.8|2217.3|2217|2218.1|2217.8|2217.1|2216.8|73
1721918380000|2024-07-25 14:39:40|2217.4|2217.1|2216.6|2216.3|2217.4|2217.1|2216.3|2216|103
1721918390000|2024-07-25 14:39:50|2216.7|2216.4|2216|2215.7|2216.8|2216.5|2215.9|2215.6|92
1721918400000|2024-07-25 14:40:00|2215.9|2215.6|2215.7|2215.4|2216.1|2215.8|2214.9|2214.6|267
1721918410000|2024-07-25 14:40:10|2215.8|2215.5|2215.1|2214.8|2215.9|2215.6|2215.1|2214.8|85
1721918420000|2024-07-25 14:40:20|2215|2214.7|2216.3|2216|2216.6|2216.3|2215|2214.7|99
1721918430000|2024-07-25 14:40:30|2216.2|2215.9|2217.3|2217|2217.5|2217.2|2215.7|2215.4|166
1721918440000|2024-07-25 14:40:40|2217.2|2216.9|2217.6|2217.3|2218.7|2218.4|2217.2|2216.9|438
1721918450000|2024-07-25 14:40:50|2217.5|2217.2|2217.9|2217.6|2218.6|2218.3|2217.3|2217|34
1721918460000|2024-07-25 14:41:00|2217.6|2217.3|2218.1|2217.8|2218.3|2218|2217.4|2217.1|139
1721918470000|2024-07-25 14:41:10|2218.3|2218|2220.2|2219.9|2220.2|2219.9|2218.3|2218|212
1721918480000|2024-07-25 14:41:20|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2219.7|2219.4|100
1721918490000|2024-07-25 14:41:30|2219.9|2219.6|2220.6|2220.3|2220.6|2220.3|2219.6|2219.3|112
1721918500000|2024-07-25 14:41:40|2220.5|2220.2|2220.8|2220.5|2221.3|2221|2220.5|2220.2|92
1721918510000|2024-07-25 14:41:50|2220.7|2220.4|2222.1|2221.8|2222.2|2221.9|2220.7|2220.4|80
1721918520000|2024-07-25 14:42:00|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2221.9|2221.6|109
1721918530000|2024-07-25 14:42:10|2222.3|2222|2223.2|2222.9|2223.3|2223|2222.3|2222|95
1721918540000|2024-07-25 14:42:20|2223.3|2223|2224.3|2224|2224.4|2224.1|2223.2|2222.9|87
1721918550000|2024-07-25 14:42:30|2224.2|2223.9|2224.8|2224.5|2225|2224.7|2223.9|2223.6|116
1721918560000|2024-07-25 14:42:40|2224.7|2224.4|2224.8|2224.5|2225.1|2224.8|2224.5|2224.2|98
1721918570000|2024-07-25 14:42:50|2224.9|2224.6|2224.6|2224.3|2225.2|2224.9|2224.3|2224|102
1721918580000|2024-07-25 14:43:00|2224.3|2224|2223.9|2223.6|2224.4|2224.1|2223.6|2223.3|118
1721918590000|2024-07-25 14:43:10|2224|2223.7|2224.8|2224.5|2224.9|2224.6|2224|2223.7|54
1721918600000|2024-07-25 14:43:20|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.8|2224.5|65
1721918610000|2024-07-25 14:43:30|2225.1|2224.8|2224.3|2224|2225.2|2224.9|2223.1|2222.8|152
1721918620000|2024-07-25 14:43:40|2224|2223.7|2225.4|2225.1|2225.4|2225.1|2224|2223.7|68
1721918630000|2024-07-25 14:43:50|2225.3|2225|2225|2224.7|2225.6|2225.3|2225|2224.7|66
1721918640000|2024-07-25 14:44:00|2225.1|2224.8|2224.4|2224.1|2225.1|2224.8|2224|2223.7|70
1721918650000|2024-07-25 14:44:10|2224.6|2224.3|2224.5|2224.2|2225.4|2225.1|2224|2223.7|111
1721918660000|2024-07-25 14:44:20|2224.3|2224|2224.5|2224.2|2224.7|2224.4|2224.2|2223.9|90
1721918670000|2024-07-25 14:44:30|2224.4|2224.1|2225.3|2225|2225.3|2225|2224.2|2223.9|41
1721918680000|2024-07-25 14:44:40|2225.4|2225.1|2225.5|2225.2|2225.6|2225.3|2224.7|2224.4|56
1721918690000|2024-07-25 14:44:50|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.2|2224.9|230
1721918700000|2024-07-25 14:45:00|2225.4|2225.1|2226.6|2226.3|2226.7|2226.4|2225.4|2225.1|134
1721918710000|2024-07-25 14:45:10|2226.5|2226.2|2227.5|2227.2|2227.7|2227.4|2226.4|2226.1|166
1721918720000|2024-07-25 14:45:20|2227.4|2227.1|2227.3|2227|2227.8|2227.5|2227.3|2227|89
1721918730000|2024-07-25 14:45:30|2227.2|2226.9|2226.9|2226.6|2227.3|2227|2226.4|2226.1|90
1721918740000|2024-07-25 14:45:40|2227|2226.7|2227|2226.7|2227.2|2226.9|2226.8|2226.5|58
1721918750000|2024-07-25 14:45:50|2227.3|2227|2227.6|2227.3|2228|2227.7|2227.3|2227|54
1721918760000|2024-07-25 14:46:00|2227.8|2227.5|2226|2225.7|2227.8|2227.5|2225.6|2225.3|142
1721918770000|2024-07-25 14:46:10|2226.2|2225.9|2225.2|2224.9|2226.2|2225.9|2225.2|2224.9|148
1721918780000|2024-07-25 14:46:20|2224.7|2224.4|2223.5|2223.2|2225.5|2225.2|2223.5|2223.2|185
1721918790000|2024-07-25 14:46:30|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|71
1721918800000|2024-07-25 14:46:40|2223.8|2223.5|2223.7|2223.4|2224.3|2224|2223.3|2223|168
1721918810000|2024-07-25 14:46:50|2223.6|2223.3|2222.5|2222.2|2224|2223.7|2222.1|2221.8|182
1721918820000|2024-07-25 14:47:00|2222.6|2222.3|2222.5|2222.2|2222.8|2222.5|2222.2|2221.9|64
1721918830000|2024-07-25 14:47:10|2222.6|2222.3|2222.7|2222.4|2222.9|2222.6|2222.2|2221.9|123
1721918840000|2024-07-25 14:47:20|2222.6|2222.3|2222.2|2221.9|2222.7|2222.4|2221.8|2221.5|84
1721918850000|2024-07-25 14:47:30|2222.1|2221.8|2221.2|2220.9|2222.3|2222|2221.2|2220.9|84
1721918860000|2024-07-25 14:47:40|2221.3|2221|2221.7|2221.4|2222.2|2221.9|2221.2|2220.9|109
1721918870000|2024-07-25 14:47:50|2221.8|2221.5|2221.1|2220.8|2221.9|2221.6|2221.1|2220.8|88
1721918880000|2024-07-25 14:48:00|2221.5|2221.2|2223|2222.7|2223|2222.7|2221.5|2221.2|73
1721918890000|2024-07-25 14:48:10|2222.7|2222.4|2221.5|2221.2|2222.7|2222.4|2221.2|2220.9|225
1721918900000|2024-07-25 14:48:20|2221.6|2221.3|2221.6|2221.3|2221.7|2221.4|2221.3|2221|109
1721918910000|2024-07-25 14:48:30|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2221.5|2221.2|66
1721918920000|2024-07-25 14:48:40|2222.2|2221.9|2223.3|2223|2223.3|2223|2222|2221.7|135
1721918930000|2024-07-25 14:48:50|2223.6|2223.3|2224.1|2223.8|2224.6|2224.3|2223.6|2223.3|206
1721918940000|2024-07-25 14:49:00|2224.2|2223.9|2226.1|2225.8|2226.2|2225.9|2224.2|2223.9|178
1721918950000|2024-07-25 14:49:10|2225.9|2225.6|2226.5|2226.2|2226.8|2226.5|2225.8|2225.5|223
1721918960000|2024-07-25 14:49:20|2226.4|2226.1|2227.2|2226.9|2227.7|2227.4|2226.4|2226.1|248
1721918970000|2024-07-25 14:49:30|2227.3|2227|2225.9|2225.6|2227.7|2227.4|2225.8|2225.5|220
1721918980000|2024-07-25 14:49:40|2225.7|2225.4|2226.3|2226|2226.8|2226.5|2225.7|2225.4|119
1721918990000|2024-07-25 14:49:50|2226.6|2226.3|2226.8|2226.5|2226.9|2226.6|2226.3|2226|90
1721919000000|2024-07-25 14:50:00|2226.5|2226.2|2227|2226.7|2227.2|2226.9|2226.3|2226|84
1721919010000|2024-07-25 14:50:10|2226.8|2226.5|2227.3|2227|2227.4|2227.1|2226.5|2226.2|146
1721919020000|2024-07-25 14:50:20|2227.5|2227.2|2227.6|2227.3|2228|2227.7|2227.4|2227.1|98
1721919030000|2024-07-25 14:50:30|2227.5|2227.2|2228.6|2228.3|2228.8|2228.5|2227.5|2227.2|113
1721919040000|2024-07-25 14:50:40|2228.7|2228.4|2230.1|2229.8|2230.2|2229.9|2228.7|2228.4|327
1721919050000|2024-07-25 14:50:50|2230|2229.7|2230|2229.7|2230.4|2230.1|2229.4|2229.1|169
1721919060000|2024-07-25 14:51:00|2230.2|2229.9|2231.5|2231.2|2231.5|2231.2|2230|2229.7|183
1721919070000|2024-07-25 14:51:10|2231.4|2231.1|2231.5|2231.2|2231.6|2231.3|2230.6|2230.3|244
1721919080000|2024-07-25 14:51:20|2231.4|2231.1|2231.1|2230.8|2231.7|2231.4|2230.8|2230.5|131
1721919090000|2024-07-25 14:51:30|2231|2230.7|2231.3|2231|2231.7|2231.4|2231|2230.7|140
1721919100000|2024-07-25 14:51:40|2231.2|2230.9|2231.6|2231.3|2231.8|2231.5|2231.1|2230.8|88
1721919110000|2024-07-25 14:51:50|2231.2|2230.9|2230.6|2230.3|2231.7|2231.4|2230.6|2230.3|166
1721919120000|2024-07-25 14:52:00|2230.7|2230.4|2231.7|2231.4|2231.8|2231.5|2230.5|2230.2|100
1721919130000|2024-07-25 14:52:10|2231.5|2231.2|2231.5|2231.2|2231.8|2231.5|2231.3|2231|116
1721919140000|2024-07-25 14:52:20|2231.6|2231.3|2231|2230.7|2231.6|2231.3|2230.9|2230.6|35
1721919150000|2024-07-25 14:52:30|2230.9|2230.6|2232.1|2231.8|2232.1|2231.8|2230.9|2230.6|85
1721919160000|2024-07-25 14:52:40|2232.3|2232|2232.4|2232.1|2232.8|2232.5|2232|2231.7|81
1721919170000|2024-07-25 14:52:50|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.4|2232.1|59
1721919180000|2024-07-25 14:53:00|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|63
1721919190000|2024-07-25 14:53:10|2233|2232.7|2233.7|2233.4|2233.7|2233.4|2232.9|2232.6|132
1721919200000|2024-07-25 14:53:20|2233.5|2233.2|2233.7|2233.4|2233.9|2233.6|2233.4|2233.1|96
1721919210000|2024-07-25 14:53:30|2234|2233.7|2232.8|2232.5|2234|2233.7|2232.3|2232|126
1721919220000|2024-07-25 14:53:40|2232.7|2232.4|2234|2233.7|2234.1|2233.8|2232.7|2232.4|74
1721919230000|2024-07-25 14:53:50|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|101
1721919240000|2024-07-25 14:54:00|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.6|2233.3|107
1721919250000|2024-07-25 14:54:10|2233.9|2233.6|2234.5|2234.2|2234.5|2234.2|2233.4|2233.1|171
1721919260000|2024-07-25 14:54:20|2234.4|2234.1|2233.9|2233.6|2234.6|2234.3|2233.4|2233.1|191
1721919270000|2024-07-25 14:54:30|2233.8|2233.5|2232.7|2232.4|2234.2|2233.9|2232.5|2232.2|390
1721919280000|2024-07-25 14:54:40|2232.5|2232.2|2233.1|2232.8|2233.5|2233.2|2232.4|2232.1|195
1721919290000|2024-07-25 14:54:50|2233.2|2232.9|2232.9|2232.6|2233.3|2233|2232.9|2232.6|111
1721919300000|2024-07-25 14:55:00|2233.2|2232.9|2232.9|2232.6|2233.3|2233|2232.7|2232.4|97
1721919310000|2024-07-25 14:55:10|2232.8|2232.5|2231.8|2231.5|2233.5|2233.2|2231.8|2231.5|249
1721919320000|2024-07-25 14:55:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.4|2231.1|94
1721919330000|2024-07-25 14:55:30|2231.8|2231.5|2230.8|2230.5|2232|2231.7|2230.8|2230.5|129
1721919340000|2024-07-25 14:55:40|2230.6|2230.3|2231.3|2231|2231.9|2231.6|2230.6|2230.3|148
1721919350000|2024-07-25 14:55:50|2231.2|2230.9|2233|2232.7|2233|2232.7|2231.2|2230.9|218
1721919360000|2024-07-25 14:56:00|2232.8|2232.5|2233.1|2232.8|2233.7|2233.4|2232.8|2232.5|82
1721919370000|2024-07-25 14:56:10|2233|2232.7|2233.5|2233.2|2233.6|2233.3|2232.9|2232.6|49
1721919380000|2024-07-25 14:56:20|2233.3|2233|2234.1|2233.8|2234.1|2233.8|2233.1|2232.8|80
1721919390000|2024-07-25 14:56:30|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.3|2234|114
1721919400000|2024-07-25 14:56:40|2234.5|2234.2|2234.5|2234.2|2234.7|2234.4|2234.2|2233.9|61
1721919410000|2024-07-25 14:56:50|2234.6|2234.3|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|133
1721919420000|2024-07-25 14:57:00|2234.9|2234.6|2235.2|2234.9|2235.3|2235|2233.8|2233.5|159
1721919430000|2024-07-25 14:57:10|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2234.9|2234.6|47
1721919440000|2024-07-25 14:57:20|2235.1|2234.8|2235|2234.7|2235.3|2235|2234.8|2234.5|84
1721919450000|2024-07-25 14:57:30|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.6|2234.3|53
1721919460000|2024-07-25 14:57:40|2235.2|2234.9|2235.3|2235|2235.5|2235.2|2235|2234.7|90
1721919470000|2024-07-25 14:57:50|2235.1|2234.8|2235.5|2235.2|2235.7|2235.4|2234.5|2234.2|98
1721919480000|2024-07-25 14:58:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|68
1721919490000|2024-07-25 14:58:10|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.1|2234.8|116
1721919500000|2024-07-25 14:58:20|2235.4|2235.1|2236.1|2235.8|2236.1|2235.8|2235.3|2235|100
1721919510000|2024-07-25 14:58:30|2236|2235.7|2237.1|2236.8|2237.2|2236.9|2236|2235.7|124
1721919520000|2024-07-25 14:58:40|2237.2|2236.9|2237.6|2237.3|2237.7|2237.4|2237.1|2236.8|107
1721919530000|2024-07-25 14:58:50|2237.7|2237.4|2238.1|2237.8|2238.3|2238|2237.7|2237.4|115
1721919540000|2024-07-25 14:59:00|2237.8|2237.5|2238.7|2238.4|2238.7|2238.4|2237.8|2237.5|89
1721919550000|2024-07-25 14:59:10|2238.6|2238.3|2239.3|2239|2239.4|2239.1|2238.6|2238.3|145
1721919560000|2024-07-25 14:59:20|2239.2|2238.9|2239.3|2239|2239.5|2239.2|2239.1|2238.8|145
1721919570000|2024-07-25 14:59:30|2239.4|2239.1|2240.2|2239.9|2240.3|2240|2239.4|2239.1|194
1721919580000|2024-07-25 14:59:40|2240.1|2239.8|2241.1|2240.8|2241.1|2240.8|2240.1|2239.8|188
1721919590000|2024-07-25 14:59:50|2241|2240.7|2241.6|2241.3|2241.6|2241.3|2240.9|2240.6|137
1721919600000|2024-07-25 15:00:00|2241.5|2241.2|2241.9|2241.6|2242.1|2241.8|2241.5|2241.2|278
1721919610000|2024-07-25 15:00:10|2241.6|2241.3|2240.9|2240.6|2241.6|2241.3|2240.1|2239.8|428
1721919620000|2024-07-25 15:00:20|2241|2240.7|2241|2240.7|2241.4|2241.1|2241|2240.7|121
1721919630000|2024-07-25 15:00:30|2241.2|2240.9|2241.7|2241.4|2241.7|2241.4|2241|2240.7|78
1721919640000|2024-07-25 15:00:40|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|90
1721919650000|2024-07-25 15:00:50|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.2|2240.9|138
1721919660000|2024-07-25 15:01:00|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2240.8|2240.5|251
1721919670000|2024-07-25 15:01:10|2241.2|2240.9|2240.4|2240.1|2241.4|2241.1|2240.4|2240.1|118
1721919680000|2024-07-25 15:01:20|2240.3|2240|2240.4|2240.1|2240.8|2240.5|2239.6|2239.3|185
1721919690000|2024-07-25 15:01:30|2240.3|2240|2240|2239.7|2241.3|2241|2240|2239.7|80
1721919700000|2024-07-25 15:01:40|2239.9|2239.6|2239.4|2239.1|2239.9|2239.6|2239|2238.7|90
1721919710000|2024-07-25 15:01:50|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2238.4|2238.1|86
1721919720000|2024-07-25 15:02:00|2238.9|2238.6|2238.9|2238.6|2239.2|2238.9|2238.4|2238.1|103
1721919730000|2024-07-25 15:02:10|2238.8|2238.5|2238.5|2238.2|2238.9|2238.6|2237.8|2237.5|328
1721919740000|2024-07-25 15:02:20|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238|2237.7|73
1721919750000|2024-07-25 15:02:30|2238.1|2237.8|2238.7|2238.4|2238.9|2238.6|2237.9|2237.6|199
1721919760000|2024-07-25 15:02:40|2238.9|2238.6|2239.4|2239.1|2239.7|2239.4|2238.7|2238.4|161
1721919770000|2024-07-25 15:02:50|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2238.7|2238.4|126
1721919780000|2024-07-25 15:03:00|2239.2|2238.9|2239|2238.7|2239.7|2239.4|2238.9|2238.6|74
1721919790000|2024-07-25 15:03:10|2239.1|2238.8|2237|2236.7|2239.5|2239.2|2237|2236.7|57
1721919800000|2024-07-25 15:03:20|2236.4|2236.1|2236.7|2236.4|2237.4|2237.1|2236.3|2236|196
1721919810000|2024-07-25 15:03:30|2236.8|2236.5|2237.5|2237.2|2237.7|2237.4|2236.5|2236.2|227
1721919820000|2024-07-25 15:03:40|2237.7|2237.4|2237.7|2237.4|2238.4|2238.1|2237.5|2237.2|122
1721919830000|2024-07-25 15:03:50|2237.9|2237.6|2238.7|2238.4|2239|2238.7|2237.8|2237.5|60
1721919840000|2024-07-25 15:04:00|2238.8|2238.5|2239.6|2239.3|2239.6|2239.3|2238.7|2238.4|40
1721919850000|2024-07-25 15:04:10|2239.5|2239.2|2239.3|2239|2239.7|2239.4|2239.3|2239|54
1721919860000|2024-07-25 15:04:20|2239.2|2238.9|2238.2|2237.9|2239.3|2239|2238|2237.7|100
1721919870000|2024-07-25 15:04:30|2238.1|2237.8|2237.1|2236.8|2238.1|2237.8|2236.7|2236.4|249
1721919880000|2024-07-25 15:04:40|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237|2236.7|167
1721919890000|2024-07-25 15:04:50|2237.4|2237.1|2237.3|2237|2237.7|2237.4|2237|2236.7|54
1721919900000|2024-07-25 15:05:00|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.3|2237|66
1721919910000|2024-07-25 15:05:10|2237.9|2237.6|2237.9|2237.6|2238.2|2237.9|2237|2236.7|83
1721919920000|2024-07-25 15:05:20|2238|2237.7|2237.4|2237.1|2238|2237.7|2237.4|2237.1|76
1721919930000|2024-07-25 15:05:30|2237.3|2237|2237.9|2237.6|2238.3|2238|2237.3|2237|63
1721919940000|2024-07-25 15:05:40|2238|2237.7|2238|2237.7|2238.3|2238|2237.6|2237.3|119
1721919950000|2024-07-25 15:05:50|2237.9|2237.6|2237.9|2237.6|2238.5|2238.2|2237.6|2237.3|43
1721919960000|2024-07-25 15:06:00|2238.2|2237.9|2237.1|2236.8|2238.6|2238.3|2237.1|2236.8|78
1721919970000|2024-07-25 15:06:10|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.4|2236.1|115
1721919980000|2024-07-25 15:06:20|2236.9|2236.6|2236.6|2236.3|2237.9|2237.6|2236.4|2236.1|30
1721919990000|2024-07-25 15:06:30|2236.4|2236.1|2236.5|2236.2|2236.7|2236.4|2236|2235.7|110
1721920000000|2024-07-25 15:06:40|2236.3|2236|2237.7|2237.4|2237.7|2237.4|2236.1|2235.8|58
1721920010000|2024-07-25 15:06:50|2237.8|2237.5|2236.7|2236.4|2238|2237.7|2236.5|2236.2|41
1721920020000|2024-07-25 15:07:00|2237.1|2236.8|2236.8|2236.5|2237.4|2237.1|2236.6|2236.3|68
1721920030000|2024-07-25 15:07:10|2237|2236.7|2237.8|2237.5|2237.9|2237.6|2236.8|2236.5|48
1721920040000|2024-07-25 15:07:20|2237.9|2237.6|2238.7|2238.4|2238.7|2238.4|2237.5|2237.2|63
1721920050000|2024-07-25 15:07:30|2238.6|2238.3|2238.9|2238.6|2239|2238.7|2238.5|2238.2|59
1721920060000|2024-07-25 15:07:40|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|60
1721920070000|2024-07-25 15:07:50|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239|2238.7|119
1721920080000|2024-07-25 15:08:00|2239.6|2239.3|2240.2|2239.9|2240.5|2240.2|2239.6|2239.3|76
1721920090000|2024-07-25 15:08:10|2240.3|2240|2240.3|2240|2240.5|2240.2|2240|2239.7|127
1721920100000|2024-07-25 15:08:20|2240.4|2240.1|2240.7|2240.4|2240.9|2240.6|2240|2239.7|81
1721920110000|2024-07-25 15:08:30|2240.8|2240.5|2240.1|2239.8|2240.9|2240.6|2240|2239.7|51
1721920120000|2024-07-25 15:08:40|2240|2239.7|2239.8|2239.5|2240.3|2240|2239.7|2239.4|55
1721920130000|2024-07-25 15:08:50|2240|2239.7|2240.2|2239.9|2240.4|2240.1|2239.8|2239.5|38
1721920140000|2024-07-25 15:09:00|2240.1|2239.8|2239.5|2239.2|2240.1|2239.8|2239.5|2239.2|32
1721920150000|2024-07-25 15:09:10|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.2|2238.9|50
1721920160000|2024-07-25 15:09:20|2239.9|2239.6|2240.1|2239.8|2240.3|2240|2239.8|2239.5|33
1721920170000|2024-07-25 15:09:30|2240.2|2239.9|2239.1|2238.8|2240.3|2240|2239.1|2238.8|53
1721920180000|2024-07-25 15:09:40|2239.2|2238.9|2239.2|2238.9|2239.5|2239.2|2238.9|2238.6|20
1721920190000|2024-07-25 15:09:50|2239.3|2239|2238.5|2238.2|2239.3|2239|2238.3|2238|67
1721920200000|2024-07-25 15:10:00|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.2|2237.9|69
1721920210000|2024-07-25 15:10:10|2238.9|2238.6|2237.6|2237.3|2238.9|2238.6|2237.6|2237.3|38
1721920220000|2024-07-25 15:10:20|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.6|2236.3|79
1721920230000|2024-07-25 15:10:30|2236.7|2236.4|2236.8|2236.5|2237.4|2237.1|2236.5|2236.2|142
1721920240000|2024-07-25 15:10:40|2236.7|2236.4|2236.2|2235.9|2237|2236.7|2236|2235.7|46
1721920250000|2024-07-25 15:10:50|2236.3|2236|2236.6|2236.3|2236.7|2236.4|2236.1|2235.8|21
1721920260000|2024-07-25 15:11:00|2236.4|2236.1|2237.2|2236.9|2237.3|2237|2236.1|2235.8|64
1721920270000|2024-07-25 15:11:10|2237.1|2236.8|2238|2237.7|2238|2237.7|2237|2236.7|31
1721920280000|2024-07-25 15:11:20|2238.1|2237.8|2238.6|2238.3|2238.7|2238.4|2237.8|2237.5|31
1721920290000|2024-07-25 15:11:30|2238.7|2238.4|2239.1|2238.8|2239.2|2238.9|2238.7|2238.4|46
1721920300000|2024-07-25 15:11:40|2239|2238.7|2239.3|2239|2240|2239.7|2239|2238.7|47
1721920310000|2024-07-25 15:11:50|2239.4|2239.1|2240.1|2239.8|2240.2|2239.9|2239.1|2238.8|60
1721920320000|2024-07-25 15:12:00|2240|2239.7|2240.9|2240.6|2241.1|2240.8|2240|2239.7|98
1721920330000|2024-07-25 15:12:10|2241|2240.7|2241.3|2241|2241.3|2241|2240.7|2240.4|68
1721920340000|2024-07-25 15:12:20|2241.2|2240.9|2241.3|2241|2241.6|2241.3|2240.9|2240.6|54
1721920350000|2024-07-25 15:12:30|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|78
1721920360000|2024-07-25 15:12:40|2241.4|2241.1|2242.4|2242.1|2242.5|2242.2|2241.4|2241.1|84
1721920370000|2024-07-25 15:12:50|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|177
1721920380000|2024-07-25 15:13:00|2243.3|2243|2243.9|2243.6|2244|2243.7|2243.1|2242.8|160
1721920390000|2024-07-25 15:13:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|137
1721920400000|2024-07-25 15:13:20|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2243.8|2243.5|138
1721920410000|2024-07-25 15:13:30|2244.4|2244.1|2244.1|2243.8|2244.9|2244.6|2243.8|2243.5|216
1721920420000|2024-07-25 15:13:40|2244.2|2243.9|2243.9|2243.6|2244.6|2244.3|2243.9|2243.6|88
1721920430000|2024-07-25 15:13:50|2244|2243.7|2244|2243.7|2244.4|2244.1|2243.8|2243.5|71
1721920440000|2024-07-25 15:14:00|2243.9|2243.6|2242.6|2242.3|2243.9|2243.6|2242.2|2241.9|183
1721920450000|2024-07-25 15:14:10|2242.3|2242|2241.7|2241.4|2242.5|2242.2|2241.5|2241.2|65
1721920460000|2024-07-25 15:14:20|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.3|2241|76
1721920470000|2024-07-25 15:14:30|2241.8|2241.5|2242.5|2242.2|2243.2|2242.9|2241.8|2241.5|92
1721920480000|2024-07-25 15:14:40|2242.4|2242.1|2243|2242.7|2243.1|2242.8|2242.4|2242.1|57
1721920490000|2024-07-25 15:14:50|2243.1|2242.8|2243.4|2243.1|2243.6|2243.3|2243|2242.7|72
1721920500000|2024-07-25 15:15:00|2243.5|2243.2|2243.3|2243|2243.7|2243.4|2242.9|2242.6|104
1721920510000|2024-07-25 15:15:10|2243.2|2242.9|2244|2243.7|2244|2243.7|2242.8|2242.5|78
1721920520000|2024-07-25 15:15:20|2244.1|2243.8|2244.9|2244.6|2245|2244.7|2243.5|2243.2|138
1721920530000|2024-07-25 15:15:30|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.3|2244|111
1721920540000|2024-07-25 15:15:40|2244.6|2244.3|2243.5|2243.2|2244.6|2244.3|2242.6|2242.3|241
1721920550000|2024-07-25 15:15:50|2243.7|2243.4|2244.9|2244.6|2244.9|2244.6|2243.3|2243|66
1721920560000|2024-07-25 15:16:00|2244.8|2244.5|2244.8|2244.5|2245.2|2244.9|2244.5|2244.2|187
1721920570000|2024-07-25 15:16:10|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.3|2244|55
1721920580000|2024-07-25 15:16:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|142
1721920590000|2024-07-25 15:16:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|50
1721920600000|2024-07-25 15:16:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.4|2244.1|46
1721920610000|2024-07-25 15:16:50|2245|2244.7|2245.1|2244.8|2245.4|2245.1|2244.8|2244.5|98
1721920620000|2024-07-25 15:17:00|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|150
1721920630000|2024-07-25 15:17:10|2245.6|2245.3|2245.9|2245.6|2246|2245.7|2245.4|2245.1|172
1721920640000|2024-07-25 15:17:20|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.4|2245.1|64
1721920650000|2024-07-25 15:17:30|2245.6|2245.3|2245.8|2245.5|2246|2245.7|2245.6|2245.3|63
1721920660000|2024-07-25 15:17:40|2245.7|2245.4|2246.2|2245.9|2246.3|2246|2245.3|2245|55
1721920670000|2024-07-25 15:17:50|2246.1|2245.8|2247.3|2247|2247.3|2247|2246|2245.7|182
1721920680000|2024-07-25 15:18:00|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.4|2246.1|122
1721920690000|2024-07-25 15:18:10|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|77
1721920700000|2024-07-25 15:18:20|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.2|2245.9|161
1721920710000|2024-07-25 15:18:30|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|67
1721920720000|2024-07-25 15:18:40|2247.2|2246.9|2246.9|2246.6|2247.3|2247|2246.7|2246.4|111
1721920730000|2024-07-25 15:18:50|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2246.8|2246.5|213
1721920740000|2024-07-25 15:19:00|2247|2246.7|2245.5|2245.2|2247.1|2246.8|2245.5|2245.2|97
1721920750000|2024-07-25 15:19:10|2245.6|2245.3|2244.5|2244.2|2245.6|2245.3|2244.5|2244.2|99
1721920760000|2024-07-25 15:19:20|2244.7|2244.4|2244.8|2244.5|2245.4|2245.1|2244.6|2244.3|119
1721920770000|2024-07-25 15:19:30|2244.5|2244.2|2244.9|2244.6|2245.1|2244.8|2244|2243.7|144
1721920780000|2024-07-25 15:19:40|2244.7|2244.4|2245|2244.7|2245.3|2245|2244.3|2244|67
1721920790000|2024-07-25 15:19:50|2245.1|2244.8|2242.6|2242.3|2245.1|2244.8|2242.6|2242.3|170
1721920800000|2024-07-25 15:20:00|2242.5|2242.2|2242.6|2242.3|2243|2242.7|2242.1|2241.8|105
1721920810000|2024-07-25 15:20:10|2242.5|2242.2|2243|2242.7|2243.1|2242.8|2242.4|2242.1|76
1721920820000|2024-07-25 15:20:20|2243.1|2242.8|2242.2|2241.9|2243.2|2242.9|2242.1|2241.8|120
1721920830000|2024-07-25 15:20:30|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2241.6|2241.3|115
1721920840000|2024-07-25 15:20:40|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.6|2241.3|65
1721920850000|2024-07-25 15:20:50|2242.4|2242.1|2242|2241.7|2242.5|2242.2|2242|2241.7|29
1721920860000|2024-07-25 15:21:00|2242.1|2241.8|2241.7|2241.4|2242.5|2242.2|2241.6|2241.3|47
1721920870000|2024-07-25 15:21:10|2241.6|2241.3|2241.5|2241.2|2242.1|2241.8|2240.9|2240.6|129
1721920880000|2024-07-25 15:21:20|2241.3|2241|2241|2240.7|2241.5|2241.2|2241|2240.7|74
1721920890000|2024-07-25 15:21:30|2241.1|2240.8|2240|2239.7|2241.3|2241|2239.9|2239.6|93
1721920900000|2024-07-25 15:21:40|2240.1|2239.8|2241.7|2241.4|2241.7|2241.4|2240|2239.7|58
1721920910000|2024-07-25 15:21:50|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2240.9|2240.6|43
1721920920000|2024-07-25 15:22:00|2240.9|2240.6|2242.2|2241.9|2242.2|2241.9|2240.9|2240.6|43
1721920930000|2024-07-25 15:22:10|2242.3|2242|2241.8|2241.5|2242.3|2242|2241.3|2241|28
1721920940000|2024-07-25 15:22:20|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.3|2241|39
1721920950000|2024-07-25 15:22:30|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|41
1721920960000|2024-07-25 15:22:40|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|41
1721920970000|2024-07-25 15:22:50|2242.4|2242.1|2243.2|2242.9|2243.2|2242.9|2242.1|2241.8|64
1721920980000|2024-07-25 15:23:00|2243|2242.7|2243|2242.7|2243.2|2242.9|2242.8|2242.5|63
1721920990000|2024-07-25 15:23:10|2243.1|2242.8|2244|2243.7|2244|2243.7|2243.1|2242.8|68
1721921000000|2024-07-25 15:23:20|2243.9|2243.6|2242.4|2242.1|2243.9|2243.6|2242.4|2242.1|232
1721921010000|2024-07-25 15:23:30|2242.3|2242|2242.6|2242.3|2242.9|2242.6|2242.2|2241.9|59
1721921020000|2024-07-25 15:23:40|2242.5|2242.2|2241.4|2241.1|2242.6|2242.3|2241.1|2240.8|38
1721921030000|2024-07-25 15:23:50|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2240.6|2240.3|67
1721921040000|2024-07-25 15:24:00|2240.9|2240.6|2240.8|2240.5|2241.2|2240.9|2240.5|2240.2|91
1721921050000|2024-07-25 15:24:10|2240.7|2240.4|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|53
1721921060000|2024-07-25 15:24:20|2240.3|2240|2241.2|2240.9|2241.2|2240.9|2240.2|2239.9|31
1721921070000|2024-07-25 15:24:30|2241.1|2240.8|2241.8|2241.5|2241.8|2241.5|2241.1|2240.8|64
1721921080000|2024-07-25 15:24:40|2241.7|2241.4|2241.6|2241.3|2242|2241.7|2241.1|2240.8|33
1721921090000|2024-07-25 15:24:50|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.4|2241.1|33
1721921100000|2024-07-25 15:25:00|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2240.7|2240.4|65
1721921110000|2024-07-25 15:25:10|2241.2|2240.9|2240.5|2240.2|2241.3|2241|2240.3|2240|35
1721921120000|2024-07-25 15:25:20|2240.6|2240.3|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|23
1721921130000|2024-07-25 15:25:30|2240.3|2240|2239.5|2239.2|2240.7|2240.4|2239.5|2239.2|74
1721921140000|2024-07-25 15:25:40|2239.6|2239.3|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|35
1721921150000|2024-07-25 15:25:50|2239.5|2239.2|2239|2238.7|2239.5|2239.2|2238.7|2238.4|75
1721921160000|2024-07-25 15:26:00|2238.9|2238.6|2238.9|2238.6|2239.2|2238.9|2238.5|2238.2|178
1721921170000|2024-07-25 15:26:10|2239|2238.7|2239.4|2239.1|2239.6|2239.3|2239|2238.7|69
1721921180000|2024-07-25 15:26:20|2239.2|2238.9|2239|2238.7|2239.3|2239|2238.9|2238.6|38
1721921190000|2024-07-25 15:26:30|2239.1|2238.8|2239.7|2239.4|2240.1|2239.8|2239.1|2238.8|133
1721921200000|2024-07-25 15:26:40|2239.5|2239.2|2238.2|2237.9|2239.5|2239.2|2238.1|2237.8|48
1721921210000|2024-07-25 15:26:50|2238.1|2237.8|2238.4|2238.1|2238.5|2238.2|2237.9|2237.6|50
1721921220000|2024-07-25 15:27:00|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238|2237.7|88
1721921230000|2024-07-25 15:27:10|2238.6|2238.3|2238.4|2238.1|2238.8|2238.5|2238.1|2237.8|136
1721921240000|2024-07-25 15:27:20|2238.3|2238|2238.7|2238.4|2238.7|2238.4|2237.9|2237.6|89
1721921250000|2024-07-25 15:27:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.2|2237.9|18
1721952000000|2024-07-26 00:00:00|2236|2235.7|2235.8|2235.5|2236|2235.7|2235.8|2235.5|8
1721952010000|2024-07-26 00:00:10|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1721952020000|2024-07-26 00:00:20|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|3
1721952030000|2024-07-26 00:00:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|1
1721952040000|2024-07-26 00:00:40|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1721952050000|2024-07-26 00:00:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1721952060000|2024-07-26 00:01:00|2236.2|2235.9|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|7
1721952070000|2024-07-26 00:01:10|2236|2235.7|2236|2235.7|2236.1|2235.8|2235.9|2235.6|0
1721952090000|2024-07-26 00:01:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236|2235.7|0
1721952100000|2024-07-26 00:01:40|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|0
1721952110000|2024-07-26 00:01:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|0
1721952120000|2024-07-26 00:02:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1721952130000|2024-07-26 00:02:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1721952140000|2024-07-26 00:02:20|2236.2|2235.9|2236.3|2236|2236.4|2236.1|2236.1|2235.8|15
1721952150000|2024-07-26 00:02:30|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|2
1721952160000|2024-07-26 00:02:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|10
1721952170000|2024-07-26 00:02:50|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1721952180000|2024-07-26 00:03:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1721952190000|2024-07-26 00:03:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|7
1721952210000|2024-07-26 00:03:30|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|2
1721952220000|2024-07-26 00:03:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1721952230000|2024-07-26 00:03:50|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|6
1721952240000|2024-07-26 00:04:00|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|2
1721952250000|2024-07-26 00:04:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|7
1721952260000|2024-07-26 00:04:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|13
1721952270000|2024-07-26 00:04:30|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1721952280000|2024-07-26 00:04:40|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|1
1721952290000|2024-07-26 00:04:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.2|2236.9|2
1721952300000|2024-07-26 00:05:00|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1721952310000|2024-07-26 00:05:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|1
1721952320000|2024-07-26 00:05:20|||||||||1
1721952340000|2024-07-26 00:05:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|6
1721952350000|2024-07-26 00:05:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|3
1721952360000|2024-07-26 00:06:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|3
1721952370000|2024-07-26 00:06:10|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1721952380000|2024-07-26 00:06:20|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|7
1721952390000|2024-07-26 00:06:30|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|3
1721952400000|2024-07-26 00:06:40|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|3
1721952410000|2024-07-26 00:06:50|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|5
1721952420000|2024-07-26 00:07:00|2237.9|2237.6|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|4
1721952430000|2024-07-26 00:07:10|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1721952440000|2024-07-26 00:07:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|9
1721952450000|2024-07-26 00:07:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1721952460000|2024-07-26 00:07:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1721952470000|2024-07-26 00:07:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1721952480000|2024-07-26 00:08:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|4
1721952490000|2024-07-26 00:08:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1721952500000|2024-07-26 00:08:20|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|9
1721952510000|2024-07-26 00:08:30|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|6
1721952520000|2024-07-26 00:08:40|||||||||2
1721952530000|2024-07-26 00:08:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|1
1721952540000|2024-07-26 00:09:00|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|1
1721952550000|2024-07-26 00:09:10|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|3
1721952570000|2024-07-26 00:09:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1721952580000|2024-07-26 00:09:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1721952590000|2024-07-26 00:09:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|5
1721952600000|2024-07-26 00:10:00|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|7
1721952610000|2024-07-26 00:10:10|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|6
1721952620000|2024-07-26 00:10:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|7
1721952630000|2024-07-26 00:10:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1721952640000|2024-07-26 00:10:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|3
1721952660000|2024-07-26 00:11:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1721952670000|2024-07-26 00:11:10|2238|2237.7|2238|2237.7|2238.1|2237.8|2238|2237.7|2
1721952680000|2024-07-26 00:11:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.9|2237.6|2
1721952690000|2024-07-26 00:11:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1721952710000|2024-07-26 00:11:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|3
1721952720000|2024-07-26 00:12:00|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|3
1721952730000|2024-07-26 00:12:10|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1721952750000|2024-07-26 00:12:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1721952760000|2024-07-26 00:12:40|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|3
1721952780000|2024-07-26 00:13:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|1
1721952790000|2024-07-26 00:13:10|||||||||2
1721952800000|2024-07-26 00:13:20|2239.1|2238.8|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|17
1721952810000|2024-07-26 00:13:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1721952820000|2024-07-26 00:13:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1721952830000|2024-07-26 00:13:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1721952840000|2024-07-26 00:14:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2238.9|2238.6|5
1721952850000|2024-07-26 00:14:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|0
1721952860000|2024-07-26 00:14:20|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1721952880000|2024-07-26 00:14:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1721952890000|2024-07-26 00:14:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1721952900000|2024-07-26 00:15:00|2239|2238.7|2238.3|2238|2239|2238.7|2238.2|2237.9|19
1721952910000|2024-07-26 00:15:10|2238.2|2237.9|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|7
1721952920000|2024-07-26 00:15:20|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|1
1721952930000|2024-07-26 00:15:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|1
1721952940000|2024-07-26 00:15:40|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1721952950000|2024-07-26 00:15:50|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1721952960000|2024-07-26 00:16:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1721952970000|2024-07-26 00:16:10|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|3
1721952980000|2024-07-26 00:16:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|4
1721952990000|2024-07-26 00:16:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1721953000000|2024-07-26 00:16:40|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|1
1721953010000|2024-07-26 00:16:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1721953020000|2024-07-26 00:17:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|6
1721953030000|2024-07-26 00:17:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|2
1721953040000|2024-07-26 00:17:20|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|1
1721953050000|2024-07-26 00:17:30|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.6|2237.3|8
1721953060000|2024-07-26 00:17:40|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|7
1721953070000|2024-07-26 00:17:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|4
1721953080000|2024-07-26 00:18:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1721953100000|2024-07-26 00:18:20|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1721953120000|2024-07-26 00:18:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1721953130000|2024-07-26 00:18:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1721953140000|2024-07-26 00:19:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1721953150000|2024-07-26 00:19:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1721953160000|2024-07-26 00:19:20|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1721953180000|2024-07-26 00:19:40|||||||||2
1721953190000|2024-07-26 00:19:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|1
1721953200000|2024-07-26 00:20:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237.3|2237|1
1721953220000|2024-07-26 00:20:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1721953230000|2024-07-26 00:20:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|6
1721953240000|2024-07-26 00:20:40|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|4
1721953250000|2024-07-26 00:20:50|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|25
1721953260000|2024-07-26 00:21:00|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.7|2237.4|45
1721953270000|2024-07-26 00:21:10|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|3
1721953280000|2024-07-26 00:21:20|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1721953290000|2024-07-26 00:21:30|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1721953300000|2024-07-26 00:21:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1721953330000|2024-07-26 00:22:10|2237.7|2237.4|2237.9|2237.6|2238|2237.7|2237.7|2237.4|2
1721953350000|2024-07-26 00:22:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1721953360000|2024-07-26 00:22:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1721953370000|2024-07-26 00:22:50|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|0
1721953380000|2024-07-26 00:23:00|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|25
1721953390000|2024-07-26 00:23:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.8|2237.5|1
1721953400000|2024-07-26 00:23:20|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|63
1721953420000|2024-07-26 00:23:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1721953430000|2024-07-26 00:23:50|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|3
1721953440000|2024-07-26 00:24:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|7
1721953450000|2024-07-26 00:24:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|25
1721953460000|2024-07-26 00:24:20|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.9|2238.6|12
1721953470000|2024-07-26 00:24:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|66
1721953490000|2024-07-26 00:24:50|||||||||1
1721953500000|2024-07-26 00:25:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|4
1721953510000|2024-07-26 00:25:10|2239|2238.7|2239.3|2239|2239.3|2239|2239|2238.7|10
1721953520000|2024-07-26 00:25:20|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1721953530000|2024-07-26 00:25:30|||||||||1
1721953540000|2024-07-26 00:25:40|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|63
1721953550000|2024-07-26 00:25:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1721953560000|2024-07-26 00:26:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1721953570000|2024-07-26 00:26:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.3|2239|6
1721953580000|2024-07-26 00:26:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|15
1721953590000|2024-07-26 00:26:30|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|1
1721953620000|2024-07-26 00:27:00|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|3
1721953630000|2024-07-26 00:27:10|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.8|2239.5|5
1721953640000|2024-07-26 00:27:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1721953650000|2024-07-26 00:27:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.5|2239.2|35
1721953670000|2024-07-26 00:27:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|16
1721953680000|2024-07-26 00:28:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1721953690000|2024-07-26 00:28:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|6
1721953700000|2024-07-26 00:28:20|||||||||2
1721953720000|2024-07-26 00:28:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1721953730000|2024-07-26 00:28:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|1
1721953750000|2024-07-26 00:29:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1721953760000|2024-07-26 00:29:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|9
1721953790000|2024-07-26 00:29:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1721953800000|2024-07-26 00:30:00|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|1
1721953820000|2024-07-26 00:30:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|6
1721953830000|2024-07-26 00:30:30|||||||||1
1721953840000|2024-07-26 00:30:40|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|18
1721953850000|2024-07-26 00:30:50|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|3
1721953860000|2024-07-26 00:31:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1721953870000|2024-07-26 00:31:10|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.3|2239|3
1721953880000|2024-07-26 00:31:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1721953890000|2024-07-26 00:31:30|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.8|2239.5|33
1721953900000|2024-07-26 00:31:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1721953920000|2024-07-26 00:32:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|4
1721953930000|2024-07-26 00:32:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1721953940000|2024-07-26 00:32:20|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|6
1721953950000|2024-07-26 00:32:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1721953960000|2024-07-26 00:32:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1721953980000|2024-07-26 00:33:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1721953990000|2024-07-26 00:33:10|2240.5|2240.2|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|54
1721954000000|2024-07-26 00:33:20|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|6
1721954010000|2024-07-26 00:33:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|14
1721954020000|2024-07-26 00:33:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|2
1721954040000|2024-07-26 00:34:00|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|64
1721954050000|2024-07-26 00:34:10|2240.4|2240.1|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|0
1721954070000|2024-07-26 00:34:30|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|6
1721954080000|2024-07-26 00:34:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|0
1721954090000|2024-07-26 00:34:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|13
1721954100000|2024-07-26 00:35:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721954110000|2024-07-26 00:35:10|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|4
1721954120000|2024-07-26 00:35:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|1
1721954130000|2024-07-26 00:35:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1721954140000|2024-07-26 00:35:40|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|11
1721954150000|2024-07-26 00:35:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|17
1721954160000|2024-07-26 00:36:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|3
1721954170000|2024-07-26 00:36:10|||||||||1
1721954180000|2024-07-26 00:36:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|8
1721954190000|2024-07-26 00:36:30|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|1
1721954220000|2024-07-26 00:37:00|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240.3|2240|3
1721954240000|2024-07-26 00:37:20|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|6
1721954250000|2024-07-26 00:37:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1721954260000|2024-07-26 00:37:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1721954270000|2024-07-26 00:37:50|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|0
1721954280000|2024-07-26 00:38:00|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|3
1721954290000|2024-07-26 00:38:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1721954300000|2024-07-26 00:38:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1721954310000|2024-07-26 00:38:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1721954320000|2024-07-26 00:38:40|||||||||1
1721954330000|2024-07-26 00:38:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1721954340000|2024-07-26 00:39:00|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|1
1721954360000|2024-07-26 00:39:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1721954370000|2024-07-26 00:39:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1721954380000|2024-07-26 00:39:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|0
1721954390000|2024-07-26 00:39:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|3
1721954400000|2024-07-26 00:40:00|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1721954410000|2024-07-26 00:40:10|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1721954420000|2024-07-26 00:40:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|2
1721954430000|2024-07-26 00:40:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1721954450000|2024-07-26 00:40:50|2240.9|2240.6|2240.2|2239.9|2240.9|2240.6|2240.2|2239.9|30
1721954460000|2024-07-26 00:41:00|||||||||1
1721954470000|2024-07-26 00:41:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1721954480000|2024-07-26 00:41:20|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2
1721954490000|2024-07-26 00:41:30|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|6
1721954500000|2024-07-26 00:41:40|||||||||1
1721954510000|2024-07-26 00:41:50|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1721954520000|2024-07-26 00:42:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1721954530000|2024-07-26 00:42:10|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|3
1721954550000|2024-07-26 00:42:30|||||||||1
1721954570000|2024-07-26 00:42:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1721954580000|2024-07-26 00:43:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1721954590000|2024-07-26 00:43:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.2|2239.9|2
1721954600000|2024-07-26 00:43:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1721954610000|2024-07-26 00:43:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1721954620000|2024-07-26 00:43:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1721954630000|2024-07-26 00:43:50|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1721954640000|2024-07-26 00:44:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2240|2239.7|2
1721954650000|2024-07-26 00:44:10|||||||||2
1721954660000|2024-07-26 00:44:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2
1721954670000|2024-07-26 00:44:30|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1721954690000|2024-07-26 00:44:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|4
1721954700000|2024-07-26 00:45:00|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|64
1721954710000|2024-07-26 00:45:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|1
1721954720000|2024-07-26 00:45:20|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1721954730000|2024-07-26 00:45:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|1
1721954740000|2024-07-26 00:45:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1721954750000|2024-07-26 00:45:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1721954760000|2024-07-26 00:46:00|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|0
1721954770000|2024-07-26 00:46:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1721954780000|2024-07-26 00:46:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1721954790000|2024-07-26 00:46:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|1
1721954800000|2024-07-26 00:46:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1721954810000|2024-07-26 00:46:50|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.9|2238.6|0
1721954820000|2024-07-26 00:47:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1721954830000|2024-07-26 00:47:10|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1721954840000|2024-07-26 00:47:20|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1721954850000|2024-07-26 00:47:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1721954860000|2024-07-26 00:47:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1721954870000|2024-07-26 00:47:50|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.7|2238.4|21
1721954880000|2024-07-26 00:48:00|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|4
1721954890000|2024-07-26 00:48:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|1
1721954900000|2024-07-26 00:48:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1721954910000|2024-07-26 00:48:30|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1721954920000|2024-07-26 00:48:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|9
1721954930000|2024-07-26 00:48:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|1
1721954940000|2024-07-26 00:49:00|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2238|2237.7|1
1721954950000|2024-07-26 00:49:10|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|0
1721954960000|2024-07-26 00:49:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|1
1721954970000|2024-07-26 00:49:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1721954980000|2024-07-26 00:49:40|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|0
1721954990000|2024-07-26 00:49:50|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|10
1721955000000|2024-07-26 00:50:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1721955020000|2024-07-26 00:50:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1721955030000|2024-07-26 00:50:30|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1721955040000|2024-07-26 00:50:40|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|8
1721955050000|2024-07-26 00:50:50|||||||||1
1721955060000|2024-07-26 00:51:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1721955070000|2024-07-26 00:51:10|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1721955080000|2024-07-26 00:51:20|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|3
1721955090000|2024-07-26 00:51:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|1
1721955100000|2024-07-26 00:51:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1721955130000|2024-07-26 00:52:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1721955140000|2024-07-26 00:52:20|||||||||1
1721955150000|2024-07-26 00:52:30|||||||||2
1721955160000|2024-07-26 00:52:40|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|1
1721955170000|2024-07-26 00:52:50|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|2
1721955190000|2024-07-26 00:53:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1721955210000|2024-07-26 00:53:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|3
1721955220000|2024-07-26 00:53:40|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1721955230000|2024-07-26 00:53:50|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|9
1721955240000|2024-07-26 00:54:00|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|11
1721955250000|2024-07-26 00:54:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|1
1721955260000|2024-07-26 00:54:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1721955270000|2024-07-26 00:54:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|6
1721955280000|2024-07-26 00:54:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1721955290000|2024-07-26 00:54:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|4
1721955300000|2024-07-26 00:55:00|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1721955310000|2024-07-26 00:55:10|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1721955320000|2024-07-26 00:55:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1721955330000|2024-07-26 00:55:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1721955350000|2024-07-26 00:55:50|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|2
1721955360000|2024-07-26 00:56:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|1
1721955370000|2024-07-26 00:56:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1721955380000|2024-07-26 00:56:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1721955390000|2024-07-26 00:56:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1721955410000|2024-07-26 00:56:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|4
1721955420000|2024-07-26 00:57:00|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|1
1721955430000|2024-07-26 00:57:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|11
1721955480000|2024-07-26 00:58:00|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1721955490000|2024-07-26 00:58:10|||||||||1
1721955500000|2024-07-26 00:58:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1721955510000|2024-07-26 00:58:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1721955530000|2024-07-26 00:58:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|4
1721955540000|2024-07-26 00:59:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1721955570000|2024-07-26 00:59:30|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1721955590000|2024-07-26 00:59:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|0
1721955600000|2024-07-26 01:00:00|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|5
1721955620000|2024-07-26 01:00:20|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1721955650000|2024-07-26 01:00:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1721955660000|2024-07-26 01:01:00|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1721955670000|2024-07-26 01:01:10|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1721955680000|2024-07-26 01:01:20|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1721955690000|2024-07-26 01:01:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1721955700000|2024-07-26 01:01:40|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|1
1721955710000|2024-07-26 01:01:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1721955720000|2024-07-26 01:02:00|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1721955740000|2024-07-26 01:02:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1721955750000|2024-07-26 01:02:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|3
1721955760000|2024-07-26 01:02:40|||||||||1
1721955770000|2024-07-26 01:02:50|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1721955780000|2024-07-26 01:03:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1721955790000|2024-07-26 01:03:10|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|0
1721955800000|2024-07-26 01:03:20|||||||||1
1721955810000|2024-07-26 01:03:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|1
1721955820000|2024-07-26 01:03:40|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1721955830000|2024-07-26 01:03:50|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|13
1721955840000|2024-07-26 01:04:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1721955850000|2024-07-26 01:04:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1721955860000|2024-07-26 01:04:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1721955870000|2024-07-26 01:04:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721955880000|2024-07-26 01:04:40|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1721955890000|2024-07-26 01:04:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.7|2239.4|3
1721955900000|2024-07-26 01:05:00|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|1
1721955910000|2024-07-26 01:05:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1721955920000|2024-07-26 01:05:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1721955940000|2024-07-26 01:05:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.1|2238.8|5
1721955950000|2024-07-26 01:05:50|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|3
1721955960000|2024-07-26 01:06:00|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|4
1721955970000|2024-07-26 01:06:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1721955980000|2024-07-26 01:06:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|0
1721956010000|2024-07-26 01:06:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1721956020000|2024-07-26 01:07:00|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1721956030000|2024-07-26 01:07:10|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1721956040000|2024-07-26 01:07:20|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|1
1721956050000|2024-07-26 01:07:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1721956060000|2024-07-26 01:07:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1721956070000|2024-07-26 01:07:50|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|2
1721956080000|2024-07-26 01:08:00|2239.8|2239.5|2239.5|2239.2|2239.8|2239.5|2239.5|2239.2|5
1721956090000|2024-07-26 01:08:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|0
1721956100000|2024-07-26 01:08:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1721956120000|2024-07-26 01:08:40|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|17
1721956130000|2024-07-26 01:08:50|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1721956150000|2024-07-26 01:09:10|2239.7|2239.4|2239.6|2239.3|2239.7|2239.4|2239.6|2239.3|1
1721956160000|2024-07-26 01:09:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1721956170000|2024-07-26 01:09:30|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1721956190000|2024-07-26 01:09:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|1
1721956200000|2024-07-26 01:10:00|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.5|2239.2|3
1721956210000|2024-07-26 01:10:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1721956220000|2024-07-26 01:10:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1721956230000|2024-07-26 01:10:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721956240000|2024-07-26 01:10:40|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|1
1721956250000|2024-07-26 01:10:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1721956260000|2024-07-26 01:11:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|1
1721956270000|2024-07-26 01:11:10|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|2
1721956280000|2024-07-26 01:11:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|2
1721956290000|2024-07-26 01:11:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1721956300000|2024-07-26 01:11:40|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1721956310000|2024-07-26 01:11:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|1
1721956330000|2024-07-26 01:12:10|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|0
1721956350000|2024-07-26 01:12:30|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1721956370000|2024-07-26 01:12:50|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|2
1721956380000|2024-07-26 01:13:00|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|5
1721956390000|2024-07-26 01:13:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|0
1721956400000|2024-07-26 01:13:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|2
1721956410000|2024-07-26 01:13:30|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1721956450000|2024-07-26 01:14:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|0
1721956460000|2024-07-26 01:14:20|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|12
1721956470000|2024-07-26 01:14:30|||||||||1
1721956480000|2024-07-26 01:14:40|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|1
1721956490000|2024-07-26 01:14:50|||||||||16
1721956500000|2024-07-26 01:15:00|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2240.1|2239.8|5
1721956510000|2024-07-26 01:15:10|2240.6|2240.3|2240.5|2240.2|2240.8|2240.5|2240.5|2240.2|2
1721956520000|2024-07-26 01:15:20|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|0
1721956530000|2024-07-26 01:15:30|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1721956540000|2024-07-26 01:15:40|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|1
1721956550000|2024-07-26 01:15:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1721956560000|2024-07-26 01:16:00|||||||||1
1721956570000|2024-07-26 01:16:10|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|3
1721956580000|2024-07-26 01:16:20|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1721956590000|2024-07-26 01:16:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|2
1721956600000|2024-07-26 01:16:40|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1721956610000|2024-07-26 01:16:50|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|0
1721956620000|2024-07-26 01:17:00|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|0
1721956630000|2024-07-26 01:17:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1721956640000|2024-07-26 01:17:20|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1721956650000|2024-07-26 01:17:30|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|0
1721956670000|2024-07-26 01:17:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1721956680000|2024-07-26 01:18:00|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1721956690000|2024-07-26 01:18:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1721956700000|2024-07-26 01:18:20|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|0
1721956710000|2024-07-26 01:18:30|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|10
1721956720000|2024-07-26 01:18:40|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.9|2240.6|4
1721956730000|2024-07-26 01:18:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721956740000|2024-07-26 01:19:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|3
1721956750000|2024-07-26 01:19:10|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|1
1721956760000|2024-07-26 01:19:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721956770000|2024-07-26 01:19:30|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721956780000|2024-07-26 01:19:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1721956800000|2024-07-26 01:20:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1721956810000|2024-07-26 01:20:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|0
1721956820000|2024-07-26 01:20:20|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|2
1721956830000|2024-07-26 01:20:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1721956840000|2024-07-26 01:20:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|3
1721956850000|2024-07-26 01:20:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|0
1721956860000|2024-07-26 01:21:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|1
1721956880000|2024-07-26 01:21:20|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1721956890000|2024-07-26 01:21:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1721956910000|2024-07-26 01:21:50|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|3
1721956930000|2024-07-26 01:22:10|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721956940000|2024-07-26 01:22:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1721956950000|2024-07-26 01:22:30|||||||||3
1721956960000|2024-07-26 01:22:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1721956970000|2024-07-26 01:22:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|1
1721956980000|2024-07-26 01:23:00|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|1
1721956990000|2024-07-26 01:23:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|3
1721957000000|2024-07-26 01:23:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|8
1721957010000|2024-07-26 01:23:30|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.7|2240.4|3
1721957030000|2024-07-26 01:23:50|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|6
1721957040000|2024-07-26 01:24:00|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|0
1721957050000|2024-07-26 01:24:10|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|1
1721957060000|2024-07-26 01:24:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1721957070000|2024-07-26 01:24:30|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1721957080000|2024-07-26 01:24:40|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|1
1721957090000|2024-07-26 01:24:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1721957100000|2024-07-26 01:25:00|||||||||2
1721957110000|2024-07-26 01:25:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1721957120000|2024-07-26 01:25:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1721957130000|2024-07-26 01:25:30|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|4
1721957140000|2024-07-26 01:25:40|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|0
1721957160000|2024-07-26 01:26:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|0
1721957180000|2024-07-26 01:26:20|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|1
1721957200000|2024-07-26 01:26:40|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|4
1721957210000|2024-07-26 01:26:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|0
1721957230000|2024-07-26 01:27:10|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|0
1721957240000|2024-07-26 01:27:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|2
1721957250000|2024-07-26 01:27:30|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1721957260000|2024-07-26 01:27:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1721957290000|2024-07-26 01:28:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1721957300000|2024-07-26 01:28:20|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1721957310000|2024-07-26 01:28:30|2240.7|2240.4|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|0
1721957320000|2024-07-26 01:28:40|||||||||1
1721957360000|2024-07-26 01:29:20|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|1
1721957370000|2024-07-26 01:29:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1721957380000|2024-07-26 01:29:40|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|2
1721957390000|2024-07-26 01:29:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1721957400000|2024-07-26 01:30:00|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1721957410000|2024-07-26 01:30:10|2240.5|2240.2|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1721957420000|2024-07-26 01:30:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|1
1721957430000|2024-07-26 01:30:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1721957440000|2024-07-26 01:30:40|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1721957450000|2024-07-26 01:30:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|0
1721957460000|2024-07-26 01:31:00|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|4
1721957470000|2024-07-26 01:31:10|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1721957480000|2024-07-26 01:31:20|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|0
1721957490000|2024-07-26 01:31:30|||||||||2
1721957500000|2024-07-26 01:31:40|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|1
1721957510000|2024-07-26 01:31:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|1
1721957520000|2024-07-26 01:32:00|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|1
1721957530000|2024-07-26 01:32:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|0
1721957550000|2024-07-26 01:32:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1721957560000|2024-07-26 01:32:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|0
1721957570000|2024-07-26 01:32:50|2241|2240.7|2241|2240.7|2241|2240.7|2240.9|2240.6|0
1721957590000|2024-07-26 01:33:10|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|1
1721957600000|2024-07-26 01:33:20|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|26
1721957610000|2024-07-26 01:33:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|0
1721957620000|2024-07-26 01:33:40|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|1
1721957630000|2024-07-26 01:33:50|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1721957640000|2024-07-26 01:34:00|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|6
1721957650000|2024-07-26 01:34:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1721957660000|2024-07-26 01:34:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1721957670000|2024-07-26 01:34:30|2241.3|2241|2241|2240.7|2241.3|2241|2241|2240.7|4
1721957680000|2024-07-26 01:34:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|11
1721957690000|2024-07-26 01:34:50|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|3
1721957700000|2024-07-26 01:35:00|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2241|2240.7|3
1721957710000|2024-07-26 01:35:10|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1721957730000|2024-07-26 01:35:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|1
1721957750000|2024-07-26 01:35:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|4
1721957760000|2024-07-26 01:36:00|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|2
1721957770000|2024-07-26 01:36:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1721957780000|2024-07-26 01:36:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1721957790000|2024-07-26 01:36:30|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|17
1721957800000|2024-07-26 01:36:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1721957810000|2024-07-26 01:36:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|3
1721957820000|2024-07-26 01:37:00|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|5
1721957830000|2024-07-26 01:37:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|4
1721957840000|2024-07-26 01:37:20|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|2
1721957850000|2024-07-26 01:37:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1721957860000|2024-07-26 01:37:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1721957880000|2024-07-26 01:38:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1721957900000|2024-07-26 01:38:20|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|4
1721957910000|2024-07-26 01:38:30|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1721957920000|2024-07-26 01:38:40|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|3
1721957930000|2024-07-26 01:38:50|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.8|2242.5|8
1721957940000|2024-07-26 01:39:00|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|2
1721957950000|2024-07-26 01:39:10|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|4
1721957960000|2024-07-26 01:39:20|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1721957970000|2024-07-26 01:39:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1721957980000|2024-07-26 01:39:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1721957990000|2024-07-26 01:39:50|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|4
1721958000000|2024-07-26 01:40:00|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|28
1721958010000|2024-07-26 01:40:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1721958020000|2024-07-26 01:40:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1721958030000|2024-07-26 01:40:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|10
1721958040000|2024-07-26 01:40:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1721958050000|2024-07-26 01:40:50|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1721958060000|2024-07-26 01:41:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1721958070000|2024-07-26 01:41:10|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1721958080000|2024-07-26 01:41:20|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|2
1721958090000|2024-07-26 01:41:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|1
1721958100000|2024-07-26 01:41:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|2
1721958120000|2024-07-26 01:42:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|7
1721958130000|2024-07-26 01:42:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|3
1721958140000|2024-07-26 01:42:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|4
1721958150000|2024-07-26 01:42:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1721958160000|2024-07-26 01:42:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|0
1721958180000|2024-07-26 01:43:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1721958190000|2024-07-26 01:43:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1721958200000|2024-07-26 01:43:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1721958220000|2024-07-26 01:43:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1721958230000|2024-07-26 01:43:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721958260000|2024-07-26 01:44:20|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|6
1721958270000|2024-07-26 01:44:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1721958280000|2024-07-26 01:44:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1721958290000|2024-07-26 01:44:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|4
1721958300000|2024-07-26 01:45:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721958310000|2024-07-26 01:45:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1721958330000|2024-07-26 01:45:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721958340000|2024-07-26 01:45:40|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|3
1721958350000|2024-07-26 01:45:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1721958360000|2024-07-26 01:46:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1721958370000|2024-07-26 01:46:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1721958400000|2024-07-26 01:46:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721958410000|2024-07-26 01:46:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|9
1721958420000|2024-07-26 01:47:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1721958430000|2024-07-26 01:47:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|4
1721958440000|2024-07-26 01:47:20|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|5
1721958450000|2024-07-26 01:47:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721958460000|2024-07-26 01:47:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|9
1721958470000|2024-07-26 01:47:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|6
1721958480000|2024-07-26 01:48:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|3
1721958490000|2024-07-26 01:48:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244|2243.7|32
1721958500000|2024-07-26 01:48:20|2244.1|2243.8|2244.3|2244|2244.4|2244.1|2244.1|2243.8|11
1721958510000|2024-07-26 01:48:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.2|2243.9|27
1721958520000|2024-07-26 01:48:40|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|3
1721958540000|2024-07-26 01:49:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721958550000|2024-07-26 01:49:10|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1721958560000|2024-07-26 01:49:20|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|13
1721958570000|2024-07-26 01:49:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|1
1721958590000|2024-07-26 01:49:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|2
1721958600000|2024-07-26 01:50:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|4
1721958620000|2024-07-26 01:50:20|||||||||2
1721958630000|2024-07-26 01:50:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|4
1721958640000|2024-07-26 01:50:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|5
1721958650000|2024-07-26 01:50:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1721958670000|2024-07-26 01:51:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721958690000|2024-07-26 01:51:30|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1721958700000|2024-07-26 01:51:40|||||||||1
1721958710000|2024-07-26 01:51:50|||||||||2
1721958720000|2024-07-26 01:52:00|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1721958730000|2024-07-26 01:52:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1721958760000|2024-07-26 01:52:40|||||||||1
1721958770000|2024-07-26 01:52:50|||||||||4
1721958780000|2024-07-26 01:53:00|||||||||1
1721958790000|2024-07-26 01:53:10|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1721958800000|2024-07-26 01:53:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721958810000|2024-07-26 01:53:30|||||||||3
1721958820000|2024-07-26 01:53:40|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|6
1721958830000|2024-07-26 01:53:50|||||||||2
1721958840000|2024-07-26 01:54:00|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|35
1721958860000|2024-07-26 01:54:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1721958870000|2024-07-26 01:54:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1721958880000|2024-07-26 01:54:40|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|2
1721958890000|2024-07-26 01:54:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1721958930000|2024-07-26 01:55:30|||||||||1
1721958940000|2024-07-26 01:55:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|7
1721958950000|2024-07-26 01:55:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721958960000|2024-07-26 01:56:00|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1721958980000|2024-07-26 01:56:20|||||||||4
1721959000000|2024-07-26 01:56:40|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|1
1721959010000|2024-07-26 01:56:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1721959020000|2024-07-26 01:57:00|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|1
1721959030000|2024-07-26 01:57:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|6
1721959050000|2024-07-26 01:57:30|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|3
1721959060000|2024-07-26 01:57:40|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|4
1721959070000|2024-07-26 01:57:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1721959080000|2024-07-26 01:58:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1721959090000|2024-07-26 01:58:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721959120000|2024-07-26 01:58:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|6
1721959130000|2024-07-26 01:58:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1721959140000|2024-07-26 01:59:00|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|14
1721959180000|2024-07-26 01:59:40|||||||||3
1721959190000|2024-07-26 01:59:50|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|7
1721959200000|2024-07-26 02:00:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|5
1721959210000|2024-07-26 02:00:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|1
1721959220000|2024-07-26 02:00:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721959250000|2024-07-26 02:00:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|4
1721959260000|2024-07-26 02:01:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1721959270000|2024-07-26 02:01:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|3
1721959280000|2024-07-26 02:01:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1721959290000|2024-07-26 02:01:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1721959310000|2024-07-26 02:01:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|3
1721959320000|2024-07-26 02:02:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|4
1721959330000|2024-07-26 02:02:10|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1721959340000|2024-07-26 02:02:20|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|7
1721959350000|2024-07-26 02:02:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|9
1721959360000|2024-07-26 02:02:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721959370000|2024-07-26 02:02:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|4
1721959390000|2024-07-26 02:03:10|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1721959400000|2024-07-26 02:03:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1721959420000|2024-07-26 02:03:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|8
1721959430000|2024-07-26 02:03:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1721959440000|2024-07-26 02:04:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|6
1721959450000|2024-07-26 02:04:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1721959460000|2024-07-26 02:04:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721959470000|2024-07-26 02:04:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1721959500000|2024-07-26 02:05:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|5
1721959510000|2024-07-26 02:05:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|0
1721959520000|2024-07-26 02:05:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|5
1721959550000|2024-07-26 02:05:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1721959570000|2024-07-26 02:06:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|5
1721959590000|2024-07-26 02:06:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1721959600000|2024-07-26 02:06:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1721959610000|2024-07-26 02:06:50|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1721959620000|2024-07-26 02:07:00|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|3
1721959630000|2024-07-26 02:07:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1721959640000|2024-07-26 02:07:20|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|0
1721959650000|2024-07-26 02:07:30|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|2
1721959660000|2024-07-26 02:07:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1721959670000|2024-07-26 02:07:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1721959680000|2024-07-26 02:08:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1721959690000|2024-07-26 02:08:10|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|11
1721959700000|2024-07-26 02:08:20|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|8
1721959730000|2024-07-26 02:08:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|3
1721959760000|2024-07-26 02:09:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1721959770000|2024-07-26 02:09:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|20
1721959800000|2024-07-26 02:10:00|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|14
1721959810000|2024-07-26 02:10:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1721959830000|2024-07-26 02:10:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1721959840000|2024-07-26 02:10:40|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|4
1721959850000|2024-07-26 02:10:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1721959860000|2024-07-26 02:11:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1721959870000|2024-07-26 02:11:10|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1721959880000|2024-07-26 02:11:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721959890000|2024-07-26 02:11:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721959910000|2024-07-26 02:11:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721959930000|2024-07-26 02:12:10|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1721959940000|2024-07-26 02:12:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1721959970000|2024-07-26 02:12:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1721959980000|2024-07-26 02:13:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721959990000|2024-07-26 02:13:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1721960030000|2024-07-26 02:13:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1721960040000|2024-07-26 02:14:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1721960050000|2024-07-26 02:14:10|2244.6|2244.3|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|11
1721960060000|2024-07-26 02:14:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721960070000|2024-07-26 02:14:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721960090000|2024-07-26 02:14:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|1
1721960100000|2024-07-26 02:15:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1721960130000|2024-07-26 02:15:30|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1721960170000|2024-07-26 02:16:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|6
1721960190000|2024-07-26 02:16:30|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1721960200000|2024-07-26 02:16:40|||||||||2
1721960220000|2024-07-26 02:17:00|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1721960230000|2024-07-26 02:17:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1721960240000|2024-07-26 02:17:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1721960250000|2024-07-26 02:17:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1721960280000|2024-07-26 02:18:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721960290000|2024-07-26 02:18:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|4
1721960310000|2024-07-26 02:18:30|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|7
1721960320000|2024-07-26 02:18:40|||||||||6
1721960330000|2024-07-26 02:18:50|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|7
1721960340000|2024-07-26 02:19:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|15
1721960350000|2024-07-26 02:19:10|||||||||2
1721960360000|2024-07-26 02:19:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|6
1721960390000|2024-07-26 02:19:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|7
1721960400000|2024-07-26 02:20:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1721960410000|2024-07-26 02:20:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|7
1721960420000|2024-07-26 02:20:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|9
1721960430000|2024-07-26 02:20:30|||||||||6
1721960440000|2024-07-26 02:20:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|24
1721960450000|2024-07-26 02:20:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|4
1721960460000|2024-07-26 02:21:00|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|4
1721960470000|2024-07-26 02:21:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|10
1721960490000|2024-07-26 02:21:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1721960500000|2024-07-26 02:21:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1721960510000|2024-07-26 02:21:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721960520000|2024-07-26 02:22:00|||||||||1
1721960530000|2024-07-26 02:22:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1721960540000|2024-07-26 02:22:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721960550000|2024-07-26 02:22:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1721960560000|2024-07-26 02:22:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1721960570000|2024-07-26 02:22:50|||||||||1
1721960580000|2024-07-26 02:23:00|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|3
1721960590000|2024-07-26 02:23:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1721960600000|2024-07-26 02:23:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|3
1721960610000|2024-07-26 02:23:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1721960620000|2024-07-26 02:23:40|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|1
1721960630000|2024-07-26 02:23:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721960640000|2024-07-26 02:24:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1721960650000|2024-07-26 02:24:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1721960660000|2024-07-26 02:24:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1721960670000|2024-07-26 02:24:30|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|14
1721960680000|2024-07-26 02:24:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1721960690000|2024-07-26 02:24:50|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|12
1721960700000|2024-07-26 02:25:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721960710000|2024-07-26 02:25:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721960730000|2024-07-26 02:25:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721960750000|2024-07-26 02:25:50|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|6
1721960760000|2024-07-26 02:26:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1721960770000|2024-07-26 02:26:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1721960780000|2024-07-26 02:26:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1721960790000|2024-07-26 02:26:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721960800000|2024-07-26 02:26:40|||||||||1
1721960820000|2024-07-26 02:27:00|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1721960830000|2024-07-26 02:27:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1721960840000|2024-07-26 02:27:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|55
1721960850000|2024-07-26 02:27:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1721960880000|2024-07-26 02:28:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|7
1721960890000|2024-07-26 02:28:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|3
1721960900000|2024-07-26 02:28:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1721960910000|2024-07-26 02:28:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|3
1721960930000|2024-07-26 02:28:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1721960940000|2024-07-26 02:29:00|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|8
1721960950000|2024-07-26 02:29:10|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|35
1721960960000|2024-07-26 02:29:20|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|4
1721960970000|2024-07-26 02:29:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1721960980000|2024-07-26 02:29:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1721960990000|2024-07-26 02:29:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|5
1721961000000|2024-07-26 02:30:00|||||||||7
1721961010000|2024-07-26 02:30:10|||||||||1
1721961030000|2024-07-26 02:30:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1721961040000|2024-07-26 02:30:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1721961050000|2024-07-26 02:30:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1721961060000|2024-07-26 02:31:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|7
1721961080000|2024-07-26 02:31:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|14
1721961090000|2024-07-26 02:31:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1721961110000|2024-07-26 02:31:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1721961120000|2024-07-26 02:32:00|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|6
1721961130000|2024-07-26 02:32:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721961140000|2024-07-26 02:32:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721961150000|2024-07-26 02:32:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1721961170000|2024-07-26 02:32:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|7
1721961180000|2024-07-26 02:33:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1721961190000|2024-07-26 02:33:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|5
1721961200000|2024-07-26 02:33:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|8
1721961210000|2024-07-26 02:33:30|||||||||2
1721961220000|2024-07-26 02:33:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1721961250000|2024-07-26 02:34:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1721961280000|2024-07-26 02:34:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|25
1721961290000|2024-07-26 02:34:50|||||||||1
1721961310000|2024-07-26 02:35:10|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|8
1721961320000|2024-07-26 02:35:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|0
1721961330000|2024-07-26 02:35:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721961350000|2024-07-26 02:35:50|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|1
1721961370000|2024-07-26 02:36:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1721961380000|2024-07-26 02:36:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1721961390000|2024-07-26 02:36:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721961400000|2024-07-26 02:36:40|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|2
1721961410000|2024-07-26 02:36:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244|2243.7|6
1721961420000|2024-07-26 02:37:00|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|1
1721961430000|2024-07-26 02:37:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1721961460000|2024-07-26 02:37:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1721961480000|2024-07-26 02:38:00|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|2
1721961490000|2024-07-26 02:38:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1721961500000|2024-07-26 02:38:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721961510000|2024-07-26 02:38:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1721961520000|2024-07-26 02:38:40|||||||||4
1721961540000|2024-07-26 02:39:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1721961550000|2024-07-26 02:39:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1721961560000|2024-07-26 02:39:20|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244|2243.7|1
1721961570000|2024-07-26 02:39:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|6
1721961580000|2024-07-26 02:39:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1721961590000|2024-07-26 02:39:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1721961600000|2024-07-26 02:40:00|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|3
1721961610000|2024-07-26 02:40:10|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1721961620000|2024-07-26 02:40:20|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|1
1721961630000|2024-07-26 02:40:30|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1721961650000|2024-07-26 02:40:50|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|2
1721961660000|2024-07-26 02:41:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1721961690000|2024-07-26 02:41:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|6
1721961710000|2024-07-26 02:41:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1721961720000|2024-07-26 02:42:00|||||||||2
1721961740000|2024-07-26 02:42:20|||||||||2
1721961750000|2024-07-26 02:42:30|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|2
1721961760000|2024-07-26 02:42:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1721961780000|2024-07-26 02:43:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|7
1721961790000|2024-07-26 02:43:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|8
1721961800000|2024-07-26 02:43:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1721961810000|2024-07-26 02:43:30|||||||||1
1721961820000|2024-07-26 02:43:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721961830000|2024-07-26 02:43:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|28
1721961860000|2024-07-26 02:44:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1721961870000|2024-07-26 02:44:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|11
1721961880000|2024-07-26 02:44:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721961900000|2024-07-26 02:45:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|6
1721961910000|2024-07-26 02:45:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1721961930000|2024-07-26 02:45:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|6
1721961940000|2024-07-26 02:45:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1721961950000|2024-07-26 02:45:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1721961960000|2024-07-26 02:46:00|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1721961970000|2024-07-26 02:46:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1721962000000|2024-07-26 02:46:40|||||||||1
1721962010000|2024-07-26 02:46:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|3
1721962020000|2024-07-26 02:47:00|||||||||1
1721962030000|2024-07-26 02:47:10|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|2
1721962050000|2024-07-26 02:47:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|1
1721962060000|2024-07-26 02:47:40|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1721962070000|2024-07-26 02:47:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1721962080000|2024-07-26 02:48:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1721962100000|2024-07-26 02:48:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1721962110000|2024-07-26 02:48:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1721962120000|2024-07-26 02:48:40|||||||||1
1721962130000|2024-07-26 02:48:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1721962140000|2024-07-26 02:49:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|2
1721962150000|2024-07-26 02:49:10|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1721962160000|2024-07-26 02:49:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1721962170000|2024-07-26 02:49:30|2243|2242.7|2243|2242.7|2243.1|2242.8|2243|2242.7|5
1721962180000|2024-07-26 02:49:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|4
1721962190000|2024-07-26 02:49:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1721962200000|2024-07-26 02:50:00|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|4
1721962210000|2024-07-26 02:50:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1721962220000|2024-07-26 02:50:20|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|2
1721962230000|2024-07-26 02:50:30|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2243|2242.7|18
1721962240000|2024-07-26 02:50:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721962250000|2024-07-26 02:50:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|5
1721962260000|2024-07-26 02:51:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|14
1721962270000|2024-07-26 02:51:10|||||||||1
1721962280000|2024-07-26 02:51:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1721962290000|2024-07-26 02:51:30|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|12
1721962300000|2024-07-26 02:51:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|4
1721962310000|2024-07-26 02:51:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1721962320000|2024-07-26 02:52:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1721962340000|2024-07-26 02:52:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|4
1721962350000|2024-07-26 02:52:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|5
1721962380000|2024-07-26 02:53:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|2
1721962390000|2024-07-26 02:53:10|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|11
1721962400000|2024-07-26 02:53:20|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1721962410000|2024-07-26 02:53:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|3
1721962420000|2024-07-26 02:53:40|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1721962430000|2024-07-26 02:53:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1721962440000|2024-07-26 02:54:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721962450000|2024-07-26 02:54:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1721962480000|2024-07-26 02:54:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|12
1721962490000|2024-07-26 02:54:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1721962500000|2024-07-26 02:55:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721962510000|2024-07-26 02:55:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1721962520000|2024-07-26 02:55:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1721962530000|2024-07-26 02:55:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|6
1721962540000|2024-07-26 02:55:40|||||||||4
1721962580000|2024-07-26 02:56:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|6
1721962610000|2024-07-26 02:56:50|||||||||1
1721962620000|2024-07-26 02:57:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721962640000|2024-07-26 02:57:20|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|5
1721962650000|2024-07-26 02:57:30|||||||||8
1721962670000|2024-07-26 02:57:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|59
1721962680000|2024-07-26 02:58:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|1
1721962700000|2024-07-26 02:58:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|42
1721962710000|2024-07-26 02:58:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721962730000|2024-07-26 02:58:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1721962740000|2024-07-26 02:59:00|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|63
1721962750000|2024-07-26 02:59:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|9
1721962780000|2024-07-26 02:59:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|31
1721962790000|2024-07-26 02:59:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1721962800000|2024-07-26 03:00:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|6
1721962820000|2024-07-26 03:00:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|6
1721962850000|2024-07-26 03:00:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|4
1721962860000|2024-07-26 03:01:00|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1721962870000|2024-07-26 03:01:10|||||||||2
1721962900000|2024-07-26 03:01:40|||||||||1
1721962910000|2024-07-26 03:01:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|4
1721962920000|2024-07-26 03:02:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1721962950000|2024-07-26 03:02:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|4
1721962960000|2024-07-26 03:02:40|||||||||2
1721962970000|2024-07-26 03:02:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1721962980000|2024-07-26 03:03:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721962990000|2024-07-26 03:03:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721963000000|2024-07-26 03:03:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1721963010000|2024-07-26 03:03:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1721963020000|2024-07-26 03:03:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|4
1721963030000|2024-07-26 03:03:50|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1721963040000|2024-07-26 03:04:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721963050000|2024-07-26 03:04:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|25
1721963070000|2024-07-26 03:04:30|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|2
1721963090000|2024-07-26 03:04:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721963100000|2024-07-26 03:05:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|2
1721963140000|2024-07-26 03:05:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1721963150000|2024-07-26 03:05:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1721963160000|2024-07-26 03:06:00|||||||||1
1721963170000|2024-07-26 03:06:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|2
1721963180000|2024-07-26 03:06:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|4
1721963190000|2024-07-26 03:06:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|21
1721963200000|2024-07-26 03:06:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721963210000|2024-07-26 03:06:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|7
1721963220000|2024-07-26 03:07:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1721963240000|2024-07-26 03:07:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|2
1721963270000|2024-07-26 03:07:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1721963290000|2024-07-26 03:08:10|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1721963300000|2024-07-26 03:08:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1721963310000|2024-07-26 03:08:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|2
1721963320000|2024-07-26 03:08:40|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|3
1721963330000|2024-07-26 03:08:50|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|1
1721963340000|2024-07-26 03:09:00|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|2
1721963350000|2024-07-26 03:09:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1721963360000|2024-07-26 03:09:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721963370000|2024-07-26 03:09:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721963380000|2024-07-26 03:09:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1721963400000|2024-07-26 03:10:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|3
1721963410000|2024-07-26 03:10:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721963420000|2024-07-26 03:10:20|||||||||3
1721963450000|2024-07-26 03:10:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721963460000|2024-07-26 03:11:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|4
1721963470000|2024-07-26 03:11:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1721963480000|2024-07-26 03:11:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1721963490000|2024-07-26 03:11:30|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1721963500000|2024-07-26 03:11:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721963510000|2024-07-26 03:11:50|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|1
1721963540000|2024-07-26 03:12:20|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|2
1721963550000|2024-07-26 03:12:30|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1721963560000|2024-07-26 03:12:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721963570000|2024-07-26 03:12:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|3
1721963580000|2024-07-26 03:13:00|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1721963600000|2024-07-26 03:13:20|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|0
1721963610000|2024-07-26 03:13:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|0
1721963620000|2024-07-26 03:13:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1721963630000|2024-07-26 03:13:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1721963640000|2024-07-26 03:14:00|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1721963650000|2024-07-26 03:14:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721963660000|2024-07-26 03:14:20|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|2
1721963670000|2024-07-26 03:14:30|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1721963680000|2024-07-26 03:14:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1721963690000|2024-07-26 03:14:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1721963710000|2024-07-26 03:15:10|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|1
1721963760000|2024-07-26 03:16:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1721963770000|2024-07-26 03:16:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1721963780000|2024-07-26 03:16:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1721963790000|2024-07-26 03:16:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|0
1721963800000|2024-07-26 03:16:40|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1721963810000|2024-07-26 03:16:50|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|0
1721963830000|2024-07-26 03:17:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721963840000|2024-07-26 03:17:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721963850000|2024-07-26 03:17:30|||||||||1
1721963890000|2024-07-26 03:18:10|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|4
1721963900000|2024-07-26 03:18:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721963910000|2024-07-26 03:18:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|4
1721963920000|2024-07-26 03:18:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721963930000|2024-07-26 03:18:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1721963940000|2024-07-26 03:19:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1721963950000|2024-07-26 03:19:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|5
1721963960000|2024-07-26 03:19:20|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|8
1721963970000|2024-07-26 03:19:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1721963980000|2024-07-26 03:19:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|11
1721963990000|2024-07-26 03:19:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|10
1721964000000|2024-07-26 03:20:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1721964020000|2024-07-26 03:20:20|||||||||1
1721964030000|2024-07-26 03:20:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1721964050000|2024-07-26 03:20:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1721964060000|2024-07-26 03:21:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|3
1721964080000|2024-07-26 03:21:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|7
1721964090000|2024-07-26 03:21:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|4
1721964100000|2024-07-26 03:21:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1721964110000|2024-07-26 03:21:50|||||||||4
1721964120000|2024-07-26 03:22:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|5
1721964150000|2024-07-26 03:22:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721964170000|2024-07-26 03:22:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|4
1721964180000|2024-07-26 03:23:00|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|1
1721964230000|2024-07-26 03:23:50|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2245|2244.7|13
1721964240000|2024-07-26 03:24:00|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|12
1721964260000|2024-07-26 03:24:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|1
1721964270000|2024-07-26 03:24:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1721964290000|2024-07-26 03:24:50|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|6
1721964300000|2024-07-26 03:25:00|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.8|2244.5|3
1721964310000|2024-07-26 03:25:10|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|20
1721964320000|2024-07-26 03:25:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1721964330000|2024-07-26 03:25:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|4
1721964340000|2024-07-26 03:25:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721964350000|2024-07-26 03:25:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1721964360000|2024-07-26 03:26:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1721964400000|2024-07-26 03:26:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|4
1721964410000|2024-07-26 03:26:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1721964420000|2024-07-26 03:27:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|2
1721964430000|2024-07-26 03:27:10|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|1
1721964450000|2024-07-26 03:27:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721964460000|2024-07-26 03:27:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1721964490000|2024-07-26 03:28:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1721964500000|2024-07-26 03:28:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721964550000|2024-07-26 03:29:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1721964560000|2024-07-26 03:29:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721964570000|2024-07-26 03:29:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1721964580000|2024-07-26 03:29:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721964600000|2024-07-26 03:30:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1721964610000|2024-07-26 03:30:10|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1721964630000|2024-07-26 03:30:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1721964650000|2024-07-26 03:30:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1721964660000|2024-07-26 03:31:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|6
1721964670000|2024-07-26 03:31:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|7
1721964680000|2024-07-26 03:31:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1721964690000|2024-07-26 03:31:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1721964700000|2024-07-26 03:31:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1721964720000|2024-07-26 03:32:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|3
1721964730000|2024-07-26 03:32:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721964740000|2024-07-26 03:32:20|||||||||4
1721964750000|2024-07-26 03:32:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1721964760000|2024-07-26 03:32:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|0
1721964790000|2024-07-26 03:33:10|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|49
1721964800000|2024-07-26 03:33:20|||||||||1
1721964850000|2024-07-26 03:34:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|6
1721964860000|2024-07-26 03:34:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1721964870000|2024-07-26 03:34:30|||||||||1
1721964880000|2024-07-26 03:34:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1721964900000|2024-07-26 03:35:00|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|3
1721964920000|2024-07-26 03:35:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|4
1721964940000|2024-07-26 03:35:40|||||||||4
1721964950000|2024-07-26 03:35:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1721964960000|2024-07-26 03:36:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1721964980000|2024-07-26 03:36:20|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|0
1721964990000|2024-07-26 03:36:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721965000000|2024-07-26 03:36:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1721965030000|2024-07-26 03:37:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721965040000|2024-07-26 03:37:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1721965060000|2024-07-26 03:37:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1721965080000|2024-07-26 03:38:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721965100000|2024-07-26 03:38:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721965110000|2024-07-26 03:38:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1721965120000|2024-07-26 03:38:40|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1721965130000|2024-07-26 03:38:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1721965140000|2024-07-26 03:39:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721965170000|2024-07-26 03:39:30|||||||||2
1721965180000|2024-07-26 03:39:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1721965200000|2024-07-26 03:40:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1721965210000|2024-07-26 03:40:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|5
1721965220000|2024-07-26 03:40:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1721965230000|2024-07-26 03:40:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721965240000|2024-07-26 03:40:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721965260000|2024-07-26 03:41:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1721965270000|2024-07-26 03:41:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721965290000|2024-07-26 03:41:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721965300000|2024-07-26 03:41:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721965320000|2024-07-26 03:42:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721965340000|2024-07-26 03:42:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|3
1721965350000|2024-07-26 03:42:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1721965360000|2024-07-26 03:42:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|1
1721965370000|2024-07-26 03:42:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1721965380000|2024-07-26 03:43:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1721965390000|2024-07-26 03:43:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1721965410000|2024-07-26 03:43:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|2
1721965420000|2024-07-26 03:43:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721965430000|2024-07-26 03:43:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1721965450000|2024-07-26 03:44:10|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|2
1721965480000|2024-07-26 03:44:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1721965490000|2024-07-26 03:44:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1721965500000|2024-07-26 03:45:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|2
1721965510000|2024-07-26 03:45:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1721965540000|2024-07-26 03:45:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1721965560000|2024-07-26 03:46:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721965570000|2024-07-26 03:46:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1721965590000|2024-07-26 03:46:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1721965600000|2024-07-26 03:46:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1721965620000|2024-07-26 03:47:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721965640000|2024-07-26 03:47:20|||||||||4
1721965650000|2024-07-26 03:47:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|4
1721965670000|2024-07-26 03:47:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1721965680000|2024-07-26 03:48:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721965690000|2024-07-26 03:48:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|0
1721965710000|2024-07-26 03:48:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1721965730000|2024-07-26 03:48:50|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1721965740000|2024-07-26 03:49:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1721965760000|2024-07-26 03:49:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1721965770000|2024-07-26 03:49:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1721965790000|2024-07-26 03:49:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721965800000|2024-07-26 03:50:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|5
1721965810000|2024-07-26 03:50:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1721965850000|2024-07-26 03:50:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1721965870000|2024-07-26 03:51:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721965880000|2024-07-26 03:51:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721965890000|2024-07-26 03:51:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|5
1721965910000|2024-07-26 03:51:50|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|2
1721965920000|2024-07-26 03:52:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721965950000|2024-07-26 03:52:30|||||||||1
1721965960000|2024-07-26 03:52:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721965980000|2024-07-26 03:53:00|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|2
1721966010000|2024-07-26 03:53:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721966020000|2024-07-26 03:53:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1721966030000|2024-07-26 03:53:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721966040000|2024-07-26 03:54:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721966070000|2024-07-26 03:54:30|||||||||1
1721966100000|2024-07-26 03:55:00|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|0
1721966140000|2024-07-26 03:55:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721966150000|2024-07-26 03:55:50|||||||||2
1721966170000|2024-07-26 03:56:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721966180000|2024-07-26 03:56:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721966200000|2024-07-26 03:56:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1721966210000|2024-07-26 03:56:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721966230000|2024-07-26 03:57:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|3
1721966240000|2024-07-26 03:57:20|||||||||1
1721966250000|2024-07-26 03:57:30|||||||||3
1721966270000|2024-07-26 03:57:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721966280000|2024-07-26 03:58:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1721966300000|2024-07-26 03:58:20|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1721966320000|2024-07-26 03:58:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|11
1721966330000|2024-07-26 03:58:50|||||||||2
1721966340000|2024-07-26 03:59:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1721966350000|2024-07-26 03:59:10|||||||||1
1721966370000|2024-07-26 03:59:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1721966400000|2024-07-26 04:00:00|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|13
1721966430000|2024-07-26 04:00:30|||||||||1
1721966440000|2024-07-26 04:00:40|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|1
1721966450000|2024-07-26 04:00:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1721966460000|2024-07-26 04:01:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|3
1721966470000|2024-07-26 04:01:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721966480000|2024-07-26 04:01:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721966500000|2024-07-26 04:01:40|||||||||1
1721966510000|2024-07-26 04:01:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721966520000|2024-07-26 04:02:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1721966560000|2024-07-26 04:02:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721966580000|2024-07-26 04:03:00|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|4
1721966590000|2024-07-26 04:03:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1721966600000|2024-07-26 04:03:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1721966610000|2024-07-26 04:03:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721966620000|2024-07-26 04:03:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1721966630000|2024-07-26 04:03:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1721966650000|2024-07-26 04:04:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721966660000|2024-07-26 04:04:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721966670000|2024-07-26 04:04:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721966770000|2024-07-26 04:06:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721966810000|2024-07-26 04:06:50|||||||||3
1721966820000|2024-07-26 04:07:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721966830000|2024-07-26 04:07:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|2
1721966840000|2024-07-26 04:07:20|||||||||1
1721966850000|2024-07-26 04:07:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721966860000|2024-07-26 04:07:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1721966900000|2024-07-26 04:08:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1721966910000|2024-07-26 04:08:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721966920000|2024-07-26 04:08:40|||||||||1
1721966940000|2024-07-26 04:09:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1721966950000|2024-07-26 04:09:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721966970000|2024-07-26 04:09:30|||||||||1
1721967000000|2024-07-26 04:10:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|3
1721967010000|2024-07-26 04:10:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|6
1721967060000|2024-07-26 04:11:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|1
1721967140000|2024-07-26 04:12:20|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|3
1721967150000|2024-07-26 04:12:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721967210000|2024-07-26 04:13:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1721967230000|2024-07-26 04:13:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|3
1721967240000|2024-07-26 04:14:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721967250000|2024-07-26 04:14:10|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1721967270000|2024-07-26 04:14:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1721967280000|2024-07-26 04:14:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1721967300000|2024-07-26 04:15:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|0
1721967420000|2024-07-26 04:17:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1721967430000|2024-07-26 04:17:10|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1721967460000|2024-07-26 04:17:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|4
1721967480000|2024-07-26 04:18:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1721967490000|2024-07-26 04:18:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1721967560000|2024-07-26 04:19:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721967600000|2024-07-26 04:20:00|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1721967620000|2024-07-26 04:20:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1721967690000|2024-07-26 04:21:30|||||||||2
1721967710000|2024-07-26 04:21:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721967740000|2024-07-26 04:22:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1721967770000|2024-07-26 04:22:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|1
1721967790000|2024-07-26 04:23:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1721967800000|2024-07-26 04:23:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1721967840000|2024-07-26 04:24:00|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|0
1721967860000|2024-07-26 04:24:20|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|7
1721967910000|2024-07-26 04:25:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|4
1721967930000|2024-07-26 04:25:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1721967940000|2024-07-26 04:25:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1721967980000|2024-07-26 04:26:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1721967990000|2024-07-26 04:26:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1721968050000|2024-07-26 04:27:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1721968060000|2024-07-26 04:27:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721968110000|2024-07-26 04:28:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1721968120000|2024-07-26 04:28:40|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|17
1721968130000|2024-07-26 04:28:50|2246.4|2246.1|2247|2246.7|2247.3|2247|2246.4|2246.1|89
1721968140000|2024-07-26 04:29:00|2247.1|2246.8|2247.3|2247|2247.3|2247|2247|2246.7|6
1721968150000|2024-07-26 04:29:10|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2246.8|2246.5|9
1721968160000|2024-07-26 04:29:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1721968170000|2024-07-26 04:29:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1721968180000|2024-07-26 04:29:40|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1721968190000|2024-07-26 04:29:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1721968200000|2024-07-26 04:30:00|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|9
1721968210000|2024-07-26 04:30:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|3
1721968220000|2024-07-26 04:30:20|||||||||1
1721968230000|2024-07-26 04:30:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1721968240000|2024-07-26 04:30:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|15
1721968250000|2024-07-26 04:30:50|||||||||4
1721968260000|2024-07-26 04:31:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|1
1721968280000|2024-07-26 04:31:20|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|5
1721968290000|2024-07-26 04:31:30|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|2
1721968300000|2024-07-26 04:31:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1721968320000|2024-07-26 04:32:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1721968330000|2024-07-26 04:32:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|3
1721968340000|2024-07-26 04:32:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|6
1721968350000|2024-07-26 04:32:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1721968370000|2024-07-26 04:32:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.1|2245.8|1
1721968380000|2024-07-26 04:33:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1721968410000|2024-07-26 04:33:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.7|2245.4|14
1721968420000|2024-07-26 04:33:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|8
1721968430000|2024-07-26 04:33:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|8
1721968450000|2024-07-26 04:34:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|5
1721968460000|2024-07-26 04:34:20|||||||||2
1721968490000|2024-07-26 04:34:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|8
1721968500000|2024-07-26 04:35:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1721968510000|2024-07-26 04:35:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1721968560000|2024-07-26 04:36:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1721968600000|2024-07-26 04:36:40|||||||||1
1721968620000|2024-07-26 04:37:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|3
1721968630000|2024-07-26 04:37:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1721968640000|2024-07-26 04:37:20|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1721968670000|2024-07-26 04:37:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1721968680000|2024-07-26 04:38:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1721968690000|2024-07-26 04:38:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1721968700000|2024-07-26 04:38:20|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|2
1721968710000|2024-07-26 04:38:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1721968720000|2024-07-26 04:38:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1721968730000|2024-07-26 04:38:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1721968740000|2024-07-26 04:39:00|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|2
1721968750000|2024-07-26 04:39:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1721968760000|2024-07-26 04:39:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1721968780000|2024-07-26 04:39:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1721968790000|2024-07-26 04:39:50|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|6
1721968810000|2024-07-26 04:40:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1721968830000|2024-07-26 04:40:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1721968840000|2024-07-26 04:40:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1721968910000|2024-07-26 04:41:50|||||||||4
1721968920000|2024-07-26 04:42:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|4
1721968940000|2024-07-26 04:42:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1721968950000|2024-07-26 04:42:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1721968960000|2024-07-26 04:42:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1721969010000|2024-07-26 04:43:30|||||||||1
1721969040000|2024-07-26 04:44:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1721969050000|2024-07-26 04:44:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1721969090000|2024-07-26 04:44:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1721969120000|2024-07-26 04:45:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1721969130000|2024-07-26 04:45:30|||||||||1
1721969140000|2024-07-26 04:45:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|6
1721969160000|2024-07-26 04:46:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1721969170000|2024-07-26 04:46:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1721969180000|2024-07-26 04:46:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1721969190000|2024-07-26 04:46:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1721969200000|2024-07-26 04:46:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1721969210000|2024-07-26 04:46:50|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1721969240000|2024-07-26 04:47:20|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|4
1721969250000|2024-07-26 04:47:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|5
1721969290000|2024-07-26 04:48:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1721969350000|2024-07-26 04:49:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1721969400000|2024-07-26 04:50:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1721969450000|2024-07-26 04:50:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1721969460000|2024-07-26 04:51:00|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|4
1721969470000|2024-07-26 04:51:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1721969480000|2024-07-26 04:51:20|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|1
1721969500000|2024-07-26 04:51:40|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|1
1721969510000|2024-07-26 04:51:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1721969520000|2024-07-26 04:52:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1721969530000|2024-07-26 04:52:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1721969540000|2024-07-26 04:52:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1721969550000|2024-07-26 04:52:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1721969570000|2024-07-26 04:52:50|||||||||1
1721969580000|2024-07-26 04:53:00|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|2
1721969600000|2024-07-26 04:53:20|||||||||1
1721969610000|2024-07-26 04:53:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1721969620000|2024-07-26 04:53:40|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|5
1721969630000|2024-07-26 04:53:50|||||||||3
1721969640000|2024-07-26 04:54:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1721969650000|2024-07-26 04:54:10|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1721969670000|2024-07-26 04:54:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1721969690000|2024-07-26 04:54:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1721969710000|2024-07-26 04:55:10|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|4
1721969720000|2024-07-26 04:55:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|2
1721969730000|2024-07-26 04:55:30|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|2
1721969740000|2024-07-26 04:55:40|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1721969750000|2024-07-26 04:55:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1721969760000|2024-07-26 04:56:00|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1721969770000|2024-07-26 04:56:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1721969780000|2024-07-26 04:56:20|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|2
1721969790000|2024-07-26 04:56:30|||||||||1
1721969820000|2024-07-26 04:57:00|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|8
1721969860000|2024-07-26 04:57:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1721969870000|2024-07-26 04:57:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|9
1721969880000|2024-07-26 04:58:00|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|9
1721969890000|2024-07-26 04:58:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1721969920000|2024-07-26 04:58:40|||||||||1
1721969930000|2024-07-26 04:58:50|||||||||2
1721969940000|2024-07-26 04:59:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1721969950000|2024-07-26 04:59:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1721969960000|2024-07-26 04:59:20|||||||||1
1721969990000|2024-07-26 04:59:50|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|3
1721970010000|2024-07-26 05:00:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|19
1721970020000|2024-07-26 05:00:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1721970030000|2024-07-26 05:00:30|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|3
1721970040000|2024-07-26 05:00:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1721970050000|2024-07-26 05:00:50|2245.6|2245.3|2246.2|2245.9|2246.5|2246.2|2245.6|2245.3|112
1721970060000|2024-07-26 05:01:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|5
1721970070000|2024-07-26 05:01:10|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|5
1721970080000|2024-07-26 05:01:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|4
1721970100000|2024-07-26 05:01:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1721970110000|2024-07-26 05:01:50|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|4
1721970120000|2024-07-26 05:02:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1721970130000|2024-07-26 05:02:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721970140000|2024-07-26 05:02:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1721970150000|2024-07-26 05:02:30|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1721970190000|2024-07-26 05:03:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1721970200000|2024-07-26 05:03:20|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|3
1721970220000|2024-07-26 05:03:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721970230000|2024-07-26 05:03:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1721970240000|2024-07-26 05:04:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1721970260000|2024-07-26 05:04:20|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|2
1721970280000|2024-07-26 05:04:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1721970290000|2024-07-26 05:04:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1721970300000|2024-07-26 05:05:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1721970320000|2024-07-26 05:05:20|2246.5|2246.2|2246.9|2246.6|2246.9|2246.6|2246.5|2246.2|4
1721970330000|2024-07-26 05:05:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1721970340000|2024-07-26 05:05:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1721970350000|2024-07-26 05:05:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1721970370000|2024-07-26 05:06:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1721970390000|2024-07-26 05:06:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|5
1721970400000|2024-07-26 05:06:40|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|0
1721970420000|2024-07-26 05:07:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1721970430000|2024-07-26 05:07:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1721970440000|2024-07-26 05:07:20|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|5
1721970460000|2024-07-26 05:07:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1721970480000|2024-07-26 05:08:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721970490000|2024-07-26 05:08:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1721970500000|2024-07-26 05:08:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1721970510000|2024-07-26 05:08:30|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|17
1721970530000|2024-07-26 05:08:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|2
1721970540000|2024-07-26 05:09:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1721970550000|2024-07-26 05:09:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1721970560000|2024-07-26 05:09:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721970580000|2024-07-26 05:09:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1721970620000|2024-07-26 05:10:20|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|1
1721970630000|2024-07-26 05:10:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1721970640000|2024-07-26 05:10:40|||||||||1
1721970650000|2024-07-26 05:10:50|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1721970660000|2024-07-26 05:11:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1721970670000|2024-07-26 05:11:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1721970680000|2024-07-26 05:11:20|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1721970690000|2024-07-26 05:11:30|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|0
1721970700000|2024-07-26 05:11:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1721970710000|2024-07-26 05:11:50|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246.1|2245.8|3
1721970720000|2024-07-26 05:12:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|3
1721970730000|2024-07-26 05:12:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|1
1721970740000|2024-07-26 05:12:20|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|3
1721970750000|2024-07-26 05:12:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1721970760000|2024-07-26 05:12:40|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1721970780000|2024-07-26 05:13:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1721970800000|2024-07-26 05:13:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1721970820000|2024-07-26 05:13:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1721970830000|2024-07-26 05:13:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1721970840000|2024-07-26 05:14:00|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|4
1721970850000|2024-07-26 05:14:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1721970860000|2024-07-26 05:14:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1721970870000|2024-07-26 05:14:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1721970880000|2024-07-26 05:14:40|||||||||1
1721970900000|2024-07-26 05:15:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1721970910000|2024-07-26 05:15:10|||||||||2
1721970920000|2024-07-26 05:15:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|1
1721970930000|2024-07-26 05:15:30|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|2
1721970960000|2024-07-26 05:16:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1721970970000|2024-07-26 05:16:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1721970980000|2024-07-26 05:16:20|||||||||1
1721971000000|2024-07-26 05:16:40|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|9
1721971020000|2024-07-26 05:17:00|||||||||4
1721971060000|2024-07-26 05:17:40|||||||||2
1721971070000|2024-07-26 05:17:50|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|4
1721971090000|2024-07-26 05:18:10|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1721971100000|2024-07-26 05:18:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1721971110000|2024-07-26 05:18:30|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|5
1721971120000|2024-07-26 05:18:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1721971160000|2024-07-26 05:19:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1721971170000|2024-07-26 05:19:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1721971190000|2024-07-26 05:19:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1721971200000|2024-07-26 05:20:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1721971210000|2024-07-26 05:20:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|0
1721971220000|2024-07-26 05:20:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1721971240000|2024-07-26 05:20:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1721971250000|2024-07-26 05:20:50|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1721971270000|2024-07-26 05:21:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1721971340000|2024-07-26 05:22:20|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1721971360000|2024-07-26 05:22:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1721971380000|2024-07-26 05:23:00|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1721971420000|2024-07-26 05:23:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1721971430000|2024-07-26 05:23:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1721971440000|2024-07-26 05:24:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1721971450000|2024-07-26 05:24:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1721971470000|2024-07-26 05:24:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1721971480000|2024-07-26 05:24:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1721971490000|2024-07-26 05:24:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|5
1721971500000|2024-07-26 05:25:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|4
1721971510000|2024-07-26 05:25:10|||||||||1
1721971520000|2024-07-26 05:25:20|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|5
1721971530000|2024-07-26 05:25:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|5
1721971550000|2024-07-26 05:25:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1721971560000|2024-07-26 05:26:00|||||||||1
1721971570000|2024-07-26 05:26:10|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|9
1721971580000|2024-07-26 05:26:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|5
1721971590000|2024-07-26 05:26:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2
1721971600000|2024-07-26 05:26:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|1
1721971610000|2024-07-26 05:26:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721971620000|2024-07-26 05:27:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|19
1721971630000|2024-07-26 05:27:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|8
1721971640000|2024-07-26 05:27:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1721971650000|2024-07-26 05:27:30|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|9
1721971660000|2024-07-26 05:27:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1721971670000|2024-07-26 05:27:50|||||||||3
1721971680000|2024-07-26 05:28:00|2248|2247.7|2248.2|2247.9|2248.4|2248.1|2247.9|2247.6|37
1721971690000|2024-07-26 05:28:10|||||||||5
1721971710000|2024-07-26 05:28:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1721971720000|2024-07-26 05:28:40|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1721971740000|2024-07-26 05:29:00|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1721971750000|2024-07-26 05:29:10|||||||||4
1721971760000|2024-07-26 05:29:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|5
1721971770000|2024-07-26 05:29:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1721971780000|2024-07-26 05:29:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|5
1721971790000|2024-07-26 05:29:50|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1721971800000|2024-07-26 05:30:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|3
1721971810000|2024-07-26 05:30:10|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|22
1721971830000|2024-07-26 05:30:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|7
1721971850000|2024-07-26 05:30:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1721971860000|2024-07-26 05:31:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|12
1721971870000|2024-07-26 05:31:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1721971880000|2024-07-26 05:31:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|0
1721971910000|2024-07-26 05:31:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1721971920000|2024-07-26 05:32:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1721971930000|2024-07-26 05:32:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1721971940000|2024-07-26 05:32:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|1
1721971960000|2024-07-26 05:32:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1721971970000|2024-07-26 05:32:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1721971990000|2024-07-26 05:33:10|||||||||2
1721972020000|2024-07-26 05:33:40|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1721972030000|2024-07-26 05:33:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721972040000|2024-07-26 05:34:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721972050000|2024-07-26 05:34:10|||||||||1
1721972060000|2024-07-26 05:34:20|||||||||1
1721972070000|2024-07-26 05:34:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1721972080000|2024-07-26 05:34:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1721972090000|2024-07-26 05:34:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|4
1721972100000|2024-07-26 05:35:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1721972110000|2024-07-26 05:35:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1721972120000|2024-07-26 05:35:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1721972130000|2024-07-26 05:35:30|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1721972140000|2024-07-26 05:35:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1721972150000|2024-07-26 05:35:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|6
1721972160000|2024-07-26 05:36:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721972170000|2024-07-26 05:36:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|4
1721972180000|2024-07-26 05:36:20|||||||||1
1721972200000|2024-07-26 05:36:40|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|6
1721972210000|2024-07-26 05:36:50|||||||||6
1721972220000|2024-07-26 05:37:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1721972230000|2024-07-26 05:37:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|0
1721972240000|2024-07-26 05:37:20|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1721972260000|2024-07-26 05:37:40|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|12
1721972270000|2024-07-26 05:37:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721972280000|2024-07-26 05:38:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|2
1721972290000|2024-07-26 05:38:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|3
1721972300000|2024-07-26 05:38:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1721972310000|2024-07-26 05:38:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721972320000|2024-07-26 05:38:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1721972330000|2024-07-26 05:38:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1721972340000|2024-07-26 05:39:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|18
1721972350000|2024-07-26 05:39:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1721972360000|2024-07-26 05:39:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|1
1721972370000|2024-07-26 05:39:30|||||||||1
1721972390000|2024-07-26 05:39:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1721972400000|2024-07-26 05:40:00|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|1
1721972410000|2024-07-26 05:40:10|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|3
1721972420000|2024-07-26 05:40:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1721972430000|2024-07-26 05:40:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1721972440000|2024-07-26 05:40:40|||||||||2
1721972480000|2024-07-26 05:41:20|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|10
1721972490000|2024-07-26 05:41:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|1
1721972500000|2024-07-26 05:41:40|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.7|2245.4|32
1721972510000|2024-07-26 05:41:50|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.2|2244.9|5
1721972520000|2024-07-26 05:42:00|2245.5|2245.2|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|25
1721972530000|2024-07-26 05:42:10|2245.7|2245.4|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|8
1721972540000|2024-07-26 05:42:20|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|1
1721972550000|2024-07-26 05:42:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1721972560000|2024-07-26 05:42:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1721972570000|2024-07-26 05:42:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1721972590000|2024-07-26 05:43:10|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|3
1721972600000|2024-07-26 05:43:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1721972610000|2024-07-26 05:43:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1721972620000|2024-07-26 05:43:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1721972630000|2024-07-26 05:43:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1721972640000|2024-07-26 05:44:00|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|3
1721972650000|2024-07-26 05:44:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1721972660000|2024-07-26 05:44:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721972670000|2024-07-26 05:44:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|2
1721972690000|2024-07-26 05:44:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1721972700000|2024-07-26 05:45:00|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|6
1721972710000|2024-07-26 05:45:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1721972720000|2024-07-26 05:45:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721972730000|2024-07-26 05:45:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1721972740000|2024-07-26 05:45:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1721972750000|2024-07-26 05:45:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1721972760000|2024-07-26 05:46:00|||||||||2
1721972770000|2024-07-26 05:46:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1721972780000|2024-07-26 05:46:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1721972790000|2024-07-26 05:46:30|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|1
1721972800000|2024-07-26 05:46:40|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|3
1721972810000|2024-07-26 05:46:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1721972820000|2024-07-26 05:47:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.3|2244|8
1721972830000|2024-07-26 05:47:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1721972850000|2024-07-26 05:47:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721972870000|2024-07-26 05:47:50|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|1
1721972880000|2024-07-26 05:48:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721972890000|2024-07-26 05:48:10|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|1
1721972900000|2024-07-26 05:48:20|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1721972910000|2024-07-26 05:48:30|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|14
1721972920000|2024-07-26 05:48:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1721972930000|2024-07-26 05:48:50|||||||||1
1721972950000|2024-07-26 05:49:10|||||||||1
1721972970000|2024-07-26 05:49:30|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|2
1721972980000|2024-07-26 05:49:40|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|3
1721972990000|2024-07-26 05:49:50|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1721973000000|2024-07-26 05:50:00|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|0
1721973010000|2024-07-26 05:50:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|2
1721973030000|2024-07-26 05:50:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|3
1721973040000|2024-07-26 05:50:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1721973050000|2024-07-26 05:50:50|||||||||1
1721973060000|2024-07-26 05:51:00|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1721973080000|2024-07-26 05:51:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1721973090000|2024-07-26 05:51:30|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1721973100000|2024-07-26 05:51:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1721973110000|2024-07-26 05:51:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1721973120000|2024-07-26 05:52:00|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|1
1721973130000|2024-07-26 05:52:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1721973140000|2024-07-26 05:52:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721973150000|2024-07-26 05:52:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|5
1721973160000|2024-07-26 05:52:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1721973170000|2024-07-26 05:52:50|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|2
1721973180000|2024-07-26 05:53:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|3
1721973190000|2024-07-26 05:53:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1721973200000|2024-07-26 05:53:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245|2244.7|1
1721973210000|2024-07-26 05:53:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|3
1721973220000|2024-07-26 05:53:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721973230000|2024-07-26 05:53:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1721973240000|2024-07-26 05:54:00|||||||||1
1721973260000|2024-07-26 05:54:20|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721973280000|2024-07-26 05:54:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1721973290000|2024-07-26 05:54:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1721973310000|2024-07-26 05:55:10|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|8
1721973330000|2024-07-26 05:55:30|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1721973340000|2024-07-26 05:55:40|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|2
1721973350000|2024-07-26 05:55:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1721973360000|2024-07-26 05:56:00|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|1
1721973370000|2024-07-26 05:56:10|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1721973390000|2024-07-26 05:56:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1721973420000|2024-07-26 05:57:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1721973430000|2024-07-26 05:57:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|6
1721973460000|2024-07-26 05:57:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1721973470000|2024-07-26 05:57:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1721973500000|2024-07-26 05:58:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1721973510000|2024-07-26 05:58:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1721973520000|2024-07-26 05:58:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1721973530000|2024-07-26 05:58:50|2244.7|2244.4|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|0
1721973540000|2024-07-26 05:59:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|1
1721973550000|2024-07-26 05:59:10|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|5
1721973560000|2024-07-26 05:59:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1721973580000|2024-07-26 05:59:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1721973590000|2024-07-26 05:59:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1721973600000|2024-07-26 06:00:00|2244.4|2244.1|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|7
1721973610000|2024-07-26 06:00:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|5
1721973620000|2024-07-26 06:00:20|2243.9|2243.6|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|20
1721973630000|2024-07-26 06:00:30|2244.4|2244.1|2244.4|2244.1|2244.6|2244.3|2244.3|2244|17
1721973640000|2024-07-26 06:00:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1721973650000|2024-07-26 06:00:50|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|0
1721973660000|2024-07-26 06:01:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|0
1721973670000|2024-07-26 06:01:10|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|4
1721973680000|2024-07-26 06:01:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1721973690000|2024-07-26 06:01:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.2|2243.9|2
1721973700000|2024-07-26 06:01:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|4
1721973710000|2024-07-26 06:01:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1721973720000|2024-07-26 06:02:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1721973730000|2024-07-26 06:02:10|||||||||2
1721973740000|2024-07-26 06:02:20|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|7
1721973750000|2024-07-26 06:02:30|||||||||13
1721973760000|2024-07-26 06:02:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|6
1721973770000|2024-07-26 06:02:50|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|22
1721973780000|2024-07-26 06:03:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|4
1721973790000|2024-07-26 06:03:10|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|14
1721973800000|2024-07-26 06:03:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|3
1721973810000|2024-07-26 06:03:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1721973820000|2024-07-26 06:03:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|3
1721973830000|2024-07-26 06:03:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|3
1721973840000|2024-07-26 06:04:00|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|3
1721973850000|2024-07-26 06:04:10|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1721973870000|2024-07-26 06:04:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1721973880000|2024-07-26 06:04:40|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1721973890000|2024-07-26 06:04:50|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|2
1721973900000|2024-07-26 06:05:00|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|6
1721973910000|2024-07-26 06:05:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|11
1721973920000|2024-07-26 06:05:20|2246|2245.7|2246.3|2246|2246.3|2246|2246|2245.7|3
1721973930000|2024-07-26 06:05:30|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|10
1721973940000|2024-07-26 06:05:40|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|7
1721973950000|2024-07-26 06:05:50|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.7|2246.4|4
1721973960000|2024-07-26 06:06:00|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|2
1721973970000|2024-07-26 06:06:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1721973980000|2024-07-26 06:06:20|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|0
1721973990000|2024-07-26 06:06:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1721974000000|2024-07-26 06:06:40|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|2
1721974010000|2024-07-26 06:06:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1721974030000|2024-07-26 06:07:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1721974040000|2024-07-26 06:07:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1721974050000|2024-07-26 06:07:30|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1721974060000|2024-07-26 06:07:40|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|4
1721974070000|2024-07-26 06:07:50|2247.1|2246.8|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|5
1721974080000|2024-07-26 06:08:00|2247.5|2247.2|2248|2247.7|2248.1|2247.8|2247.5|2247.2|10
1721974090000|2024-07-26 06:08:10|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|10
1721974100000|2024-07-26 06:08:20|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.2|2246.9|57
1721974110000|2024-07-26 06:08:30|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|0
1721974120000|2024-07-26 06:08:40|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1721974130000|2024-07-26 06:08:50|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|1
1721974140000|2024-07-26 06:09:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1721974160000|2024-07-26 06:09:20|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1721974170000|2024-07-26 06:09:30|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.9|2246.6|3
1721974180000|2024-07-26 06:09:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1721974190000|2024-07-26 06:09:50|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|6
1721974200000|2024-07-26 06:10:00|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|3
1721974210000|2024-07-26 06:10:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|9
1721974220000|2024-07-26 06:10:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|1
1721974230000|2024-07-26 06:10:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1721974240000|2024-07-26 06:10:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1721974250000|2024-07-26 06:10:50|||||||||2
1721974260000|2024-07-26 06:11:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1721974270000|2024-07-26 06:11:10|2246.3|2246|2246.3|2246|2246.3|2246|2246|2245.7|5
1721974280000|2024-07-26 06:11:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|4
1721974290000|2024-07-26 06:11:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1721974300000|2024-07-26 06:11:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|0
1721974310000|2024-07-26 06:11:50|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|3
1721974320000|2024-07-26 06:12:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1721974330000|2024-07-26 06:12:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1721974340000|2024-07-26 06:12:20|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|1
1721974350000|2024-07-26 06:12:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1721974360000|2024-07-26 06:12:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1721974370000|2024-07-26 06:12:50|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1721974380000|2024-07-26 06:13:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|2
1721974390000|2024-07-26 06:13:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1721974400000|2024-07-26 06:13:20|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|1
1721974410000|2024-07-26 06:13:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1721974420000|2024-07-26 06:13:40|||||||||1
1721974430000|2024-07-26 06:13:50|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1721974440000|2024-07-26 06:14:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|3
1721974450000|2024-07-26 06:14:10|2246.2|2245.9|2245.9|2245.6|2246.3|2246|2245.9|2245.6|7
1721974460000|2024-07-26 06:14:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1721974470000|2024-07-26 06:14:30|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|2
1721974480000|2024-07-26 06:14:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1721974490000|2024-07-26 06:14:50|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|2
1721974500000|2024-07-26 06:15:00|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|8
1721974510000|2024-07-26 06:15:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1721974520000|2024-07-26 06:15:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1721974530000|2024-07-26 06:15:30|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1721974540000|2024-07-26 06:15:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|5
1721974550000|2024-07-26 06:15:50|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|1
1721974560000|2024-07-26 06:16:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1721974570000|2024-07-26 06:16:10|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|13
1721974580000|2024-07-26 06:16:20|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|2
1721974590000|2024-07-26 06:16:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|9
1721974610000|2024-07-26 06:16:50|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|1
1721974620000|2024-07-26 06:17:00|||||||||1
1721974630000|2024-07-26 06:17:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1721974640000|2024-07-26 06:17:20|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|0
1721974650000|2024-07-26 06:17:30|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|1
1721974680000|2024-07-26 06:18:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1721974690000|2024-07-26 06:18:10|2246.1|2245.8|2246.3|2246|2246.4|2246.1|2246.1|2245.8|3
1721974700000|2024-07-26 06:18:20|2246.4|2246.1|2246|2245.7|2246.4|2246.1|2246|2245.7|4
1721974720000|2024-07-26 06:18:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1721974730000|2024-07-26 06:18:50|||||||||1
1721974740000|2024-07-26 06:19:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1721974750000|2024-07-26 06:19:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1721974770000|2024-07-26 06:19:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|0
1721974780000|2024-07-26 06:19:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|4
1721974790000|2024-07-26 06:19:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1721974800000|2024-07-26 06:20:00|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|0
1721974820000|2024-07-26 06:20:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|6
1721974830000|2024-07-26 06:20:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1721974840000|2024-07-26 06:20:40|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1721974850000|2024-07-26 06:20:50|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1721974860000|2024-07-26 06:21:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1721974870000|2024-07-26 06:21:10|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|3
1721974880000|2024-07-26 06:21:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|3
1721974890000|2024-07-26 06:21:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1721974900000|2024-07-26 06:21:40|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1721974910000|2024-07-26 06:21:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1721974920000|2024-07-26 06:22:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1721974930000|2024-07-26 06:22:10|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1721974940000|2024-07-26 06:22:20|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245.1|2244.8|0
1721974950000|2024-07-26 06:22:30|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|1
1721974960000|2024-07-26 06:22:40|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.5|2244.2|1
1721974970000|2024-07-26 06:22:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1721974980000|2024-07-26 06:23:00|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2243.9|2243.6|8
1721974990000|2024-07-26 06:23:10|2244|2243.7|2244|2243.7|2244.2|2243.9|2243.9|2243.6|2
1721975000000|2024-07-26 06:23:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244|2243.7|10
1721975010000|2024-07-26 06:23:30|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1721975020000|2024-07-26 06:23:40|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1721975030000|2024-07-26 06:23:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1721975050000|2024-07-26 06:24:10|2244.5|2244.2|2244.9|2244.6|2244.9|2244.6|2244.5|2244.2|15
1721975060000|2024-07-26 06:24:20|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1721975070000|2024-07-26 06:24:30|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|0
1721975080000|2024-07-26 06:24:40|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|1
1721975090000|2024-07-26 06:24:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1721975100000|2024-07-26 06:25:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|18
1721975110000|2024-07-26 06:25:10|2244.8|2244.5|2244.9|2244.6|2245.1|2244.8|2244.8|2244.5|18
1721975120000|2024-07-26 06:25:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.7|2244.4|15
1721975130000|2024-07-26 06:25:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|5
1721975140000|2024-07-26 06:25:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|4
1721975160000|2024-07-26 06:26:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1721975170000|2024-07-26 06:26:10|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1721975180000|2024-07-26 06:26:20|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|4
1721975190000|2024-07-26 06:26:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1721975220000|2024-07-26 06:27:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721975230000|2024-07-26 06:27:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1721975240000|2024-07-26 06:27:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1721975250000|2024-07-26 06:27:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1721975260000|2024-07-26 06:27:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|5
1721975270000|2024-07-26 06:27:50|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|4
1721975280000|2024-07-26 06:28:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1721975290000|2024-07-26 06:28:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.7|2243.4|8
1721975300000|2024-07-26 06:28:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1721975310000|2024-07-26 06:28:30|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|1
1721975320000|2024-07-26 06:28:40|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1721975330000|2024-07-26 06:28:50|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1721975340000|2024-07-26 06:29:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|2
1721975350000|2024-07-26 06:29:10|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|2
1721975360000|2024-07-26 06:29:20|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|0
1721975370000|2024-07-26 06:29:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1721975400000|2024-07-26 06:30:00|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1721975410000|2024-07-26 06:30:10|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|8
1721975430000|2024-07-26 06:30:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1721975440000|2024-07-26 06:30:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1721975450000|2024-07-26 06:30:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1721975460000|2024-07-26 06:31:00|||||||||1
1721975470000|2024-07-26 06:31:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|3
1721975480000|2024-07-26 06:31:20|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|2
1721975490000|2024-07-26 06:31:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1721975510000|2024-07-26 06:31:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|0
1721975520000|2024-07-26 06:32:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|4
1721975530000|2024-07-26 06:32:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1721975540000|2024-07-26 06:32:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|1
1721975550000|2024-07-26 06:32:30|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|1
1721975560000|2024-07-26 06:32:40|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|2
1721975580000|2024-07-26 06:33:00|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|5
1721975590000|2024-07-26 06:33:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|1
1721975610000|2024-07-26 06:33:30|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|3
1721975620000|2024-07-26 06:33:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244|2243.7|6
1721975630000|2024-07-26 06:33:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|1
1721975640000|2024-07-26 06:34:00|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|2
1721975650000|2024-07-26 06:34:10|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|3
1721975660000|2024-07-26 06:34:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|0
1721975670000|2024-07-26 06:34:30|2244.4|2244.1|2244.8|2244.5|2244.8|2244.5|2244.4|2244.1|4
1721975680000|2024-07-26 06:34:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|5
1721975690000|2024-07-26 06:34:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1721975700000|2024-07-26 06:35:00|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1721975710000|2024-07-26 06:35:10|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|15
1721975720000|2024-07-26 06:35:20|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|7
1721975740000|2024-07-26 06:35:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1721975750000|2024-07-26 06:35:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|16
1721975760000|2024-07-26 06:36:00|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1721975780000|2024-07-26 06:36:20|2245.1|2244.8|2245.4|2245.1|2245.5|2245.2|2245.1|2244.8|9
1721975790000|2024-07-26 06:36:30|2245.5|2245.2|2246|2245.7|2246|2245.7|2245.5|2245.2|28
1721975800000|2024-07-26 06:36:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1721975810000|2024-07-26 06:36:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|3
1721975820000|2024-07-26 06:37:00|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|5
1721975830000|2024-07-26 06:37:10|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|4
1721975840000|2024-07-26 06:37:20|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.3|2246|10
1721975850000|2024-07-26 06:37:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1721975860000|2024-07-26 06:37:40|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.4|2246.1|11
1721975880000|2024-07-26 06:38:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|5
1721975890000|2024-07-26 06:38:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1721975900000|2024-07-26 06:38:20|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1721975910000|2024-07-26 06:38:30|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1721975920000|2024-07-26 06:38:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|6
1721975940000|2024-07-26 06:39:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1721975950000|2024-07-26 06:39:10|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|5
1721975960000|2024-07-26 06:39:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|7
1721975970000|2024-07-26 06:39:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|1
1721975980000|2024-07-26 06:39:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1721975990000|2024-07-26 06:39:50|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|0
1721976000000|2024-07-26 06:40:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|4
1721976020000|2024-07-26 06:40:20|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|2
1721976040000|2024-07-26 06:40:40|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|11
1721976050000|2024-07-26 06:40:50|2248|2247.7|2247.8|2247.5|2248.2|2247.9|2247.7|2247.4|17
1721976060000|2024-07-26 06:41:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1721976070000|2024-07-26 06:41:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1721976080000|2024-07-26 06:41:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1721976090000|2024-07-26 06:41:30|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|1
1721976100000|2024-07-26 06:41:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1721976110000|2024-07-26 06:41:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1721976120000|2024-07-26 06:42:00|2248|2247.7|2248.1|2247.8|2248.3|2248|2248|2247.7|5
1721976130000|2024-07-26 06:42:10|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|0
1721976140000|2024-07-26 06:42:20|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|1
1721976160000|2024-07-26 06:42:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|4
1721976170000|2024-07-26 06:42:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1721976180000|2024-07-26 06:43:00|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|23
1721976190000|2024-07-26 06:43:10|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|8
1721976200000|2024-07-26 06:43:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1721976210000|2024-07-26 06:43:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1721976220000|2024-07-26 06:43:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1721976230000|2024-07-26 06:43:50|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|0
1721976240000|2024-07-26 06:44:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1721976250000|2024-07-26 06:44:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|6
1721976260000|2024-07-26 06:44:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1721976270000|2024-07-26 06:44:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|15
1721976280000|2024-07-26 06:44:40|||||||||3
1721976290000|2024-07-26 06:44:50|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|4
1721976300000|2024-07-26 06:45:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|5
1721976310000|2024-07-26 06:45:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1721976320000|2024-07-26 06:45:20|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|2
1721976330000|2024-07-26 06:45:30|2249.1|2248.8|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|15
1721976340000|2024-07-26 06:45:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1721976350000|2024-07-26 06:45:50|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|5
1721976360000|2024-07-26 06:46:00|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|57
1721976370000|2024-07-26 06:46:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|7
1721976390000|2024-07-26 06:46:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1721976400000|2024-07-26 06:46:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1721976420000|2024-07-26 06:47:00|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|12
1721976430000|2024-07-26 06:47:10|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|1
1721976440000|2024-07-26 06:47:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1721976450000|2024-07-26 06:47:30|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1721976460000|2024-07-26 06:47:40|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|3
1721976480000|2024-07-26 06:48:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|4
1721976490000|2024-07-26 06:48:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1721976500000|2024-07-26 06:48:20|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|2
1721976510000|2024-07-26 06:48:30|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.8|2248.5|6
1721976520000|2024-07-26 06:48:40|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|8
1721976530000|2024-07-26 06:48:50|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|5
1721976540000|2024-07-26 06:49:00|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|0
1721976550000|2024-07-26 06:49:10|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1721976560000|2024-07-26 06:49:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|6
1721976570000|2024-07-26 06:49:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|7
1721976590000|2024-07-26 06:49:50|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|4
1721976600000|2024-07-26 06:50:00|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.6|2248.3|16
1721976610000|2024-07-26 06:50:10|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|2
1721976620000|2024-07-26 06:50:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1721976630000|2024-07-26 06:50:30|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|3
1721976640000|2024-07-26 06:50:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|5
1721976650000|2024-07-26 06:50:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1721976660000|2024-07-26 06:51:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1721976670000|2024-07-26 06:51:10|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|6
1721976680000|2024-07-26 06:51:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1721976700000|2024-07-26 06:51:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721976720000|2024-07-26 06:52:00|2248.7|2248.4|2248.8|2248.5|2249.1|2248.8|2248.7|2248.4|10
1721976730000|2024-07-26 06:52:10|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.7|2248.4|9
1721976740000|2024-07-26 06:52:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1721976750000|2024-07-26 06:52:30|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|1
1721976760000|2024-07-26 06:52:40|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|5
1721976780000|2024-07-26 06:53:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1721976790000|2024-07-26 06:53:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1721976800000|2024-07-26 06:53:20|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|10
1721976810000|2024-07-26 06:53:30|2248.9|2248.6|2249.2|2248.9|2249.3|2249|2248.9|2248.6|10
1721976820000|2024-07-26 06:53:40|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|13
1721976830000|2024-07-26 06:53:50|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|0
1721976840000|2024-07-26 06:54:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1721976850000|2024-07-26 06:54:10|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|0
1721976860000|2024-07-26 06:54:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1721976870000|2024-07-26 06:54:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2
1721976880000|2024-07-26 06:54:40|2248.9|2248.6|2248.6|2248.3|2248.9|2248.6|2248.5|2248.2|1
1721976890000|2024-07-26 06:54:50|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|2
1721976900000|2024-07-26 06:55:00|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.1|2247.8|2
1721976910000|2024-07-26 06:55:10|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1721976920000|2024-07-26 06:55:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1721976930000|2024-07-26 06:55:30|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|14
1721976940000|2024-07-26 06:55:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|0
1721976950000|2024-07-26 06:55:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721976960000|2024-07-26 06:56:00|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|3
1721976980000|2024-07-26 06:56:20|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1721976990000|2024-07-26 06:56:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|6
1721977000000|2024-07-26 06:56:40|2248.9|2248.6|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|5
1721977010000|2024-07-26 06:56:50|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1721977020000|2024-07-26 06:57:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|2
1721977040000|2024-07-26 06:57:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1721977050000|2024-07-26 06:57:30|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|0
1721977060000|2024-07-26 06:57:40|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|5
1721977070000|2024-07-26 06:57:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1721977080000|2024-07-26 06:58:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1721977090000|2024-07-26 06:58:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|1
1721977100000|2024-07-26 06:58:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1721977120000|2024-07-26 06:58:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|0
1721977130000|2024-07-26 06:58:50|2248.3|2248|2248.1|2247.8|2248.3|2248|2248.1|2247.8|3
1721977140000|2024-07-26 06:59:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|9
1721977150000|2024-07-26 06:59:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|2
1721977160000|2024-07-26 06:59:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|1
1721977170000|2024-07-26 06:59:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|1
1721977180000|2024-07-26 06:59:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|2
1721977190000|2024-07-26 06:59:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|12
1721977200000|2024-07-26 07:00:00|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.4|2246.1|16
1721977210000|2024-07-26 07:00:10|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|10
1721977220000|2024-07-26 07:00:20|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|5
1721977230000|2024-07-26 07:00:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|4
1721977240000|2024-07-26 07:00:40|2247.3|2247|2247|2246.7|2247.3|2247|2246.9|2246.6|5
1721977250000|2024-07-26 07:00:50|2247.1|2246.8|2248.6|2248.3|2248.6|2248.3|2246.9|2246.6|36
1721977260000|2024-07-26 07:01:00|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248.4|2248.1|4
1721977270000|2024-07-26 07:01:10|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.5|2248.2|8
1721977280000|2024-07-26 07:01:20|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|0
1721977290000|2024-07-26 07:01:30|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|11
1721977300000|2024-07-26 07:01:40|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1721977310000|2024-07-26 07:01:50|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|16
1721977320000|2024-07-26 07:02:00|2248.4|2248.1|2248.8|2248.5|2248.9|2248.6|2248.3|2248|4
1721977330000|2024-07-26 07:02:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1721977340000|2024-07-26 07:02:20|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|2
1721977350000|2024-07-26 07:02:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|0
1721977360000|2024-07-26 07:02:40|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|3
1721977370000|2024-07-26 07:02:50|2249.3|2249|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|4
1721977380000|2024-07-26 07:03:00|2249.3|2249|2250.1|2249.8|2250.2|2249.9|2249.2|2248.9|38
1721977390000|2024-07-26 07:03:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|3
1721977400000|2024-07-26 07:03:20|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|3
1721977410000|2024-07-26 07:03:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|3
1721977420000|2024-07-26 07:03:40|2250|2249.7|2249.7|2249.4|2250.1|2249.8|2249.5|2249.2|17
1721977430000|2024-07-26 07:03:50|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|6
1721977440000|2024-07-26 07:04:00|2249.8|2249.5|2249.4|2249.1|2250|2249.7|2249.4|2249.1|0
1721977450000|2024-07-26 07:04:10|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.4|2249.1|1
1721977460000|2024-07-26 07:04:20|2249.7|2249.4|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|6
1721977470000|2024-07-26 07:04:30|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2249.3|2249|4
1721977480000|2024-07-26 07:04:40|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|2
1721977500000|2024-07-26 07:05:00|2249.3|2249|2249|2248.7|2249.5|2249.2|2249|2248.7|6
1721977510000|2024-07-26 07:05:10|2249.1|2248.8|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|2
1721977520000|2024-07-26 07:05:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|3
1721977530000|2024-07-26 07:05:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|1
1721977540000|2024-07-26 07:05:40|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|3
1721977550000|2024-07-26 07:05:50|2250|2249.7|2250.4|2250.1|2250.7|2250.4|2250|2249.7|18
1721977560000|2024-07-26 07:06:00|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.1|2249.8|13
1721977570000|2024-07-26 07:06:10|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|4
1721977580000|2024-07-26 07:06:20|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|6
1721977590000|2024-07-26 07:06:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|7
1721977600000|2024-07-26 07:06:40|2249.5|2249.2|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|7
1721977610000|2024-07-26 07:06:50|2249.2|2248.9|2249.6|2249.3|2249.7|2249.4|2249.2|2248.9|2
1721977620000|2024-07-26 07:07:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1721977630000|2024-07-26 07:07:10|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|1
1721977640000|2024-07-26 07:07:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249|2248.7|3
1721977650000|2024-07-26 07:07:30|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.8|2248.5|2
1721977660000|2024-07-26 07:07:40|2248.9|2248.6|2249.1|2248.8|2249.2|2248.9|2248.9|2248.6|3
1721977670000|2024-07-26 07:07:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|1
1721977680000|2024-07-26 07:08:00|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|7
1721977690000|2024-07-26 07:08:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1721977700000|2024-07-26 07:08:20|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|4
1721977710000|2024-07-26 07:08:30|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2249|2248.7|2
1721977720000|2024-07-26 07:08:40|2249|2248.7|2248.7|2248.4|2249.1|2248.8|2248.7|2248.4|6
1721977730000|2024-07-26 07:08:50|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|7
1721977740000|2024-07-26 07:09:00|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|4
1721977750000|2024-07-26 07:09:10|2248.4|2248.1|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|4
1721977760000|2024-07-26 07:09:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1721977780000|2024-07-26 07:09:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|5
1721977790000|2024-07-26 07:09:50|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|8
1721977800000|2024-07-26 07:10:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.7|2248.4|3
1721977810000|2024-07-26 07:10:10|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|2
1721977820000|2024-07-26 07:10:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|4
1721977830000|2024-07-26 07:10:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|8
1721977840000|2024-07-26 07:10:40|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|7
1721977850000|2024-07-26 07:10:50|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|0
1721977860000|2024-07-26 07:11:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|3
1721977870000|2024-07-26 07:11:10|2248.1|2247.8|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|6
1721977880000|2024-07-26 07:11:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|4
1721977890000|2024-07-26 07:11:30|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|4
1721977900000|2024-07-26 07:11:40|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|4
1721977910000|2024-07-26 07:11:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.2|2246.9|6
1721977920000|2024-07-26 07:12:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1721977930000|2024-07-26 07:12:10|2247|2246.7|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|3
1721977940000|2024-07-26 07:12:20|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.8|2246.5|3
1721977950000|2024-07-26 07:12:30|2247.2|2246.9|2247.1|2246.8|2247.3|2247|2247.1|2246.8|8
1721977960000|2024-07-26 07:12:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|8
1721977970000|2024-07-26 07:12:50|2247|2246.7|2247|2246.7|2247|2246.7|2246.6|2246.3|16
1721977980000|2024-07-26 07:13:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|18
1721977990000|2024-07-26 07:13:10|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|10
1721978000000|2024-07-26 07:13:20|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|15
1721978010000|2024-07-26 07:13:30|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.4|2247.1|5
1721978020000|2024-07-26 07:13:40|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|0
1721978030000|2024-07-26 07:13:50|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|11
1721978040000|2024-07-26 07:14:00|2248|2247.7|2248.3|2248|2248.4|2248.1|2248|2247.7|1
1721978050000|2024-07-26 07:14:10|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|1
1721978060000|2024-07-26 07:14:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1721978070000|2024-07-26 07:14:30|2248.7|2248.4|2249.6|2249.3|2249.6|2249.3|2248.7|2248.4|10
1721978080000|2024-07-26 07:14:40|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|10
1721978090000|2024-07-26 07:14:50|2249.9|2249.6|2250.1|2249.8|2250.6|2250.3|2249.9|2249.6|27
1721978100000|2024-07-26 07:15:00|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|4
1721978110000|2024-07-26 07:15:10|2250.1|2249.8|2250.4|2250.1|2250.4|2250.1|2250|2249.7|23
1721978120000|2024-07-26 07:15:20|2250.3|2250|2250.3|2250|2250.4|2250.1|2250|2249.7|10
1721978130000|2024-07-26 07:15:30|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.3|2250|4
1721978140000|2024-07-26 07:15:40|2250.6|2250.3|2252.2|2251.9|2252.3|2252|2250.6|2250.3|81
1721978150000|2024-07-26 07:15:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.8|2251.5|8
1721978160000|2024-07-26 07:16:00|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|4
1721978170000|2024-07-26 07:16:10|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.2|2251.9|8
1721978180000|2024-07-26 07:16:20|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|11
1721978190000|2024-07-26 07:16:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|14
1721978200000|2024-07-26 07:16:40|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|1
1721978210000|2024-07-26 07:16:50|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.1|2251.8|5
1721978220000|2024-07-26 07:17:00|2252.1|2251.8|2251.9|2251.6|2252.2|2251.9|2251.9|2251.6|7
1721978230000|2024-07-26 07:17:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|4
1721978240000|2024-07-26 07:17:20|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|10
1721978250000|2024-07-26 07:17:30|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.8|2250.5|7
1721978260000|2024-07-26 07:17:40|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2251|2250.7|2
1721978270000|2024-07-26 07:17:50|2251.3|2251|2251|2250.7|2251.3|2251|2250.6|2250.3|9
1721978280000|2024-07-26 07:18:00|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.7|2250.4|15
1721978290000|2024-07-26 07:18:10|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.5|2250.2|6
1721978300000|2024-07-26 07:18:20|2250.6|2250.3|2251|2250.7|2251|2250.7|2250.6|2250.3|7
1721978310000|2024-07-26 07:18:30|2251.1|2250.8|2251.5|2251.2|2251.6|2251.3|2251.1|2250.8|15
1721978320000|2024-07-26 07:18:40|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.3|2251|11
1721978330000|2024-07-26 07:18:50|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.3|2251|8
1721978340000|2024-07-26 07:19:00|2251.8|2251.5|2251.3|2251|2251.8|2251.5|2251.3|2251|8
1721978350000|2024-07-26 07:19:10|2251.4|2251.1|2251.4|2251.1|2251.8|2251.5|2251.3|2251|9
1721978360000|2024-07-26 07:19:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.3|2251|4
1721978370000|2024-07-26 07:19:30|2251.4|2251.1|2251|2250.7|2251.5|2251.2|2251|2250.7|5
1721978380000|2024-07-26 07:19:40|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.8|2250.5|2
1721978390000|2024-07-26 07:19:50|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2251|2250.7|4
1721978400000|2024-07-26 07:20:00|2251.1|2250.8|2251.2|2250.9|2251.5|2251.2|2251|2250.7|16
1721978410000|2024-07-26 07:20:10|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|1
1721978420000|2024-07-26 07:20:20|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|5
1721978430000|2024-07-26 07:20:30|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2251.9|2251.6|10
1721978440000|2024-07-26 07:20:40|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|18
1721978450000|2024-07-26 07:20:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|8
1721978460000|2024-07-26 07:21:00|2252.8|2252.5|2253.3|2253|2253.3|2253|2252.7|2252.4|11
1721978470000|2024-07-26 07:21:10|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253|2252.7|3
1721978480000|2024-07-26 07:21:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|3
1721978490000|2024-07-26 07:21:30|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.5|2253.2|17
1721978500000|2024-07-26 07:21:40|2253.5|2253.2|2253|2252.7|2253.5|2253.2|2252.9|2252.6|18
1721978510000|2024-07-26 07:21:50|2253.1|2252.8|2253|2252.7|2253.3|2253|2252.9|2252.6|1
1721978520000|2024-07-26 07:22:00|2252.9|2252.6|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|3
1721978530000|2024-07-26 07:22:10|2253|2252.7|2253.4|2253.1|2253.5|2253.2|2253|2252.7|6
1721978540000|2024-07-26 07:22:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|5
1721978550000|2024-07-26 07:22:30|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253|2252.7|20
1721978560000|2024-07-26 07:22:40|2253.3|2253|2253.2|2252.9|2253.4|2253.1|2253.1|2252.8|9
1721978570000|2024-07-26 07:22:50|2253.3|2253|2253.3|2253|2253.6|2253.3|2253.3|2253|12
1721978580000|2024-07-26 07:23:00|2253.4|2253.1|2254.1|2253.8|2254.1|2253.8|2253.3|2253|18
1721978590000|2024-07-26 07:23:10|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.1|2253.8|23
1721978600000|2024-07-26 07:23:20|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|41
1721978610000|2024-07-26 07:23:30|2254.7|2254.4|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|28
1721978620000|2024-07-26 07:23:40|2255.2|2254.9|2254.5|2254.2|2255.2|2254.9|2254.5|2254.2|9
1721978630000|2024-07-26 07:23:50|2254.4|2254.1|2254.7|2254.4|2254.7|2254.4|2254.4|2254.1|7
1721978640000|2024-07-26 07:24:00|2254.6|2254.3|2253.3|2253|2254.7|2254.4|2253.3|2253|18
1721978650000|2024-07-26 07:24:10|2253.1|2252.8|2253|2252.7|2253.4|2253.1|2253|2252.7|6
1721978660000|2024-07-26 07:24:20|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.9|2252.6|4
1721978670000|2024-07-26 07:24:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.9|2252.6|2
1721978680000|2024-07-26 07:24:40|2252.9|2252.6|2252.9|2252.6|2253|2252.7|2252.7|2252.4|7
1721978690000|2024-07-26 07:24:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1721978700000|2024-07-26 07:25:00|2253|2252.7|2253.6|2253.3|2253.6|2253.3|2252.9|2252.6|4
1721978710000|2024-07-26 07:25:10|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|7
1721978720000|2024-07-26 07:25:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|2
1721978730000|2024-07-26 07:25:30|2253.2|2252.9|2253.5|2253.2|2253.5|2253.2|2253.2|2252.9|3
1721978740000|2024-07-26 07:25:40|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1721978750000|2024-07-26 07:25:50|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|14
1721978760000|2024-07-26 07:26:00|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|3
1721978770000|2024-07-26 07:26:10|2254|2253.7|2254|2253.7|2254.1|2253.8|2253.8|2253.5|10
1721978780000|2024-07-26 07:26:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1721978790000|2024-07-26 07:26:30|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|6
1721978800000|2024-07-26 07:26:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|3
1721978810000|2024-07-26 07:26:50|2254|2253.7|2254.4|2254.1|2254.4|2254.1|2254|2253.7|2
1721978820000|2024-07-26 07:27:00|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|0
1721978830000|2024-07-26 07:27:10|2254.4|2254.1|2254.4|2254.1|2254.8|2254.5|2254.3|2254|9
1721978840000|2024-07-26 07:27:20|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2254.3|2254|4
1721978850000|2024-07-26 07:27:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1721978860000|2024-07-26 07:27:40|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|2
1721978870000|2024-07-26 07:27:50|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|5
1721978880000|2024-07-26 07:28:00|2254.4|2254.1|2255|2254.7|2255.1|2254.8|2254.4|2254.1|1
1721978890000|2024-07-26 07:28:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|2
1721978900000|2024-07-26 07:28:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2254.9|2254.6|3
1721978910000|2024-07-26 07:28:30|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255|2254.7|2
1721978920000|2024-07-26 07:28:40|2255.6|2255.3|2256.2|2255.9|2256.3|2256|2255.6|2255.3|31
1721978930000|2024-07-26 07:28:50|2256.3|2256|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|7
1721978940000|2024-07-26 07:29:00|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|1
1721978950000|2024-07-26 07:29:10|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|2
1721978960000|2024-07-26 07:29:20|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256|2255.7|4
1721978970000|2024-07-26 07:29:30|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|5
1721978980000|2024-07-26 07:29:40|2256|2255.7|2255.7|2255.4|2256|2255.7|2255.6|2255.3|3
1721978990000|2024-07-26 07:29:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|11
1721979000000|2024-07-26 07:30:00|2256.1|2255.8|2255.6|2255.3|2256.3|2256|2255.5|2255.2|32
1721979010000|2024-07-26 07:30:10|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.5|2255.2|2
1721979020000|2024-07-26 07:30:20|2256.1|2255.8|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|2
1721979030000|2024-07-26 07:30:30|2255.7|2255.4|2256.4|2256.1|2256.4|2256.1|2255.7|2255.4|14
1721979040000|2024-07-26 07:30:40|2256.5|2256.2|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|8
1721979050000|2024-07-26 07:30:50|2256.5|2256.2|2256.2|2255.9|2256.7|2256.4|2256.2|2255.9|8
1721979060000|2024-07-26 07:31:00|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|3
1721979070000|2024-07-26 07:31:10|2256.3|2256|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|2
1721979080000|2024-07-26 07:31:20|2256.3|2256|2256.1|2255.8|2256.3|2256|2256|2255.7|3
1721979090000|2024-07-26 07:31:30|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|0
1721979100000|2024-07-26 07:31:40|2256.6|2256.3|2256.1|2255.8|2256.8|2256.5|2256.1|2255.8|14
1721979110000|2024-07-26 07:31:50|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|25
1721979120000|2024-07-26 07:32:00|2256.6|2256.3|2256.8|2256.5|2257.3|2257|2256.6|2256.3|86
1721979130000|2024-07-26 07:32:10|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.6|2256.3|8
1721979140000|2024-07-26 07:32:20|2257|2256.7|2257.5|2257.2|2257.7|2257.4|2257|2256.7|9
1721979150000|2024-07-26 07:32:30|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|2
1721979160000|2024-07-26 07:32:40|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|6
1721979170000|2024-07-26 07:32:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.3|2257|5
1721979180000|2024-07-26 07:33:00|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|14
1721979190000|2024-07-26 07:33:10|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|11
1721979200000|2024-07-26 07:33:20|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|5
1721979210000|2024-07-26 07:33:30|2257.7|2257.4|2258|2257.7|2258.1|2257.8|2257.7|2257.4|12
1721979220000|2024-07-26 07:33:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2257.9|2257.6|8
1721979230000|2024-07-26 07:33:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|35
1721979240000|2024-07-26 07:34:00|2258|2257.7|2258.2|2257.9|2258.4|2258.1|2258|2257.7|9
1721979250000|2024-07-26 07:34:10|2258.3|2258|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|6
1721979260000|2024-07-26 07:34:20|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|2
1721979270000|2024-07-26 07:34:30|2258.2|2257.9|2257.7|2257.4|2258.2|2257.9|2257.6|2257.3|9
1721979280000|2024-07-26 07:34:40|2257.8|2257.5|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|13
1721979290000|2024-07-26 07:34:50|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.8|2257.5|23
1721979300000|2024-07-26 07:35:00|2258.1|2257.8|2258.8|2258.5|2258.8|2258.5|2258.1|2257.8|26
1721979310000|2024-07-26 07:35:10|2258.9|2258.6|2259.1|2258.8|2259.3|2259|2258.9|2258.6|43
1721979320000|2024-07-26 07:35:20|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|18
1721979330000|2024-07-26 07:35:30|2258.8|2258.5|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|12
1721979340000|2024-07-26 07:35:40|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|20
1721979350000|2024-07-26 07:35:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|19
1721979360000|2024-07-26 07:36:00|2258.7|2258.4|2258.1|2257.8|2258.9|2258.6|2258.1|2257.8|1
1721979370000|2024-07-26 07:36:10|2257.9|2257.6|2257.3|2257|2257.9|2257.6|2257.3|2257|15
1721979380000|2024-07-26 07:36:20|2257.4|2257.1|2257.6|2257.3|2257.7|2257.4|2257.3|2257|7
1721979390000|2024-07-26 07:36:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|3
1721979400000|2024-07-26 07:36:40|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.8|2257.5|1
1721979410000|2024-07-26 07:36:50|2257.7|2257.4|2257.8|2257.5|2258|2257.7|2257.7|2257.4|9
1721979420000|2024-07-26 07:37:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|5
1721979430000|2024-07-26 07:37:10|2257.4|2257.1|2256.9|2256.6|2257.5|2257.2|2256.9|2256.6|8
1721979440000|2024-07-26 07:37:20|2257|2256.7|2257|2256.7|2257.2|2256.9|2257|2256.7|8
1721979450000|2024-07-26 07:37:30|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|8
1721979460000|2024-07-26 07:37:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1721979470000|2024-07-26 07:37:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|6
1721979480000|2024-07-26 07:38:00|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|4
1721979490000|2024-07-26 07:38:10|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|14
1721979500000|2024-07-26 07:38:20|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2256|2255.7|26
1721979510000|2024-07-26 07:38:30|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|4
1721979520000|2024-07-26 07:38:40|2255.9|2255.6|2255.1|2254.8|2256|2255.7|2255.1|2254.8|58
1721979530000|2024-07-26 07:38:50|2255.2|2254.9|2255.9|2255.6|2255.9|2255.6|2255.2|2254.9|9
1721979540000|2024-07-26 07:39:00|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|2
1721979550000|2024-07-26 07:39:10|2255.9|2255.6|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|7
1721979560000|2024-07-26 07:39:20|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|1
1721979570000|2024-07-26 07:39:30|2256.1|2255.8|2256|2255.7|2256.3|2256|2256|2255.7|1
1721979580000|2024-07-26 07:39:40|2256.1|2255.8|2256.3|2256|2256.3|2256|2255.9|2255.6|24
1721979590000|2024-07-26 07:39:50|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|10
1721979600000|2024-07-26 07:40:00|2256.7|2256.4|2257.1|2256.8|2257.2|2256.9|2256.7|2256.4|12
1721979610000|2024-07-26 07:40:10|2257|2256.7|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|8
1721979620000|2024-07-26 07:40:20|2257|2256.7|2257|2256.7|2257.2|2256.9|2257|2256.7|7
1721979630000|2024-07-26 07:40:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|3
1721979640000|2024-07-26 07:40:40|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|0
1721979650000|2024-07-26 07:40:50|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.5|2256.2|0
1721979660000|2024-07-26 07:41:00|2256.4|2256.1|2257|2256.7|2257|2256.7|2256.2|2255.9|64
1721979670000|2024-07-26 07:41:10|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|2
1721979680000|2024-07-26 07:41:20|2257.5|2257.2|2257.8|2257.5|2257.8|2257.5|2257.5|2257.2|4
1721979690000|2024-07-26 07:41:30|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.9|2257.6|16
1721979700000|2024-07-26 07:41:40|2258.4|2258.1|2258.3|2258|2258.5|2258.2|2258.3|2258|3
1721979710000|2024-07-26 07:41:50|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|2
1721979720000|2024-07-26 07:42:00|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1721979740000|2024-07-26 07:42:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|2
1721979750000|2024-07-26 07:42:30|2257.9|2257.6|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|17
1721979760000|2024-07-26 07:42:40|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|2
1721979770000|2024-07-26 07:42:50|||||||||4
1721979780000|2024-07-26 07:43:00|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|9
1721979790000|2024-07-26 07:43:10|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|15
1721979800000|2024-07-26 07:43:20|2257.7|2257.4|2257.2|2256.9|2257.8|2257.5|2257.2|2256.9|24
1721979810000|2024-07-26 07:43:30|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|3
1721979820000|2024-07-26 07:43:40|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|2
1721979830000|2024-07-26 07:43:50|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|44
1721979840000|2024-07-26 07:44:00|2256.7|2256.4|2255.8|2255.5|2256.8|2256.5|2255.8|2255.5|13
1721979850000|2024-07-26 07:44:10|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.6|2255.3|7
1721979860000|2024-07-26 07:44:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|1
1721979870000|2024-07-26 07:44:30|2256.1|2255.8|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|3
1721979880000|2024-07-26 07:44:40|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|3
1721979890000|2024-07-26 07:44:50|2255.9|2255.6|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|3
1721979900000|2024-07-26 07:45:00|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|5
1721979910000|2024-07-26 07:45:10|2255.7|2255.4|2254.9|2254.6|2255.7|2255.4|2254.9|2254.6|4
1721979920000|2024-07-26 07:45:20|2255|2254.7|2255.3|2255|2255.3|2255|2255|2254.7|5
1721979930000|2024-07-26 07:45:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|5
1721979940000|2024-07-26 07:45:40|2255.5|2255.2|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|1
1721979950000|2024-07-26 07:45:50|2255.1|2254.8|2254.6|2254.3|2255.4|2255.1|2254.6|2254.3|6
1721979960000|2024-07-26 07:46:00|2254.5|2254.2|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|8
1721979970000|2024-07-26 07:46:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255|2254.7|26
1721979980000|2024-07-26 07:46:20|2255.1|2254.8|2255.6|2255.3|2255.7|2255.4|2255.1|2254.8|18
1721979990000|2024-07-26 07:46:30|2255.7|2255.4|2256.3|2256|2256.4|2256.1|2255.6|2255.3|23
1721980000000|2024-07-26 07:46:40|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|19
1721980010000|2024-07-26 07:46:50|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|8
1721980020000|2024-07-26 07:47:00|2257.2|2256.9|2258|2257.7|2258|2257.7|2256.9|2256.6|29
1721980030000|2024-07-26 07:47:10|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2258|2257.7|15
1721980040000|2024-07-26 07:47:20|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|10
1721980050000|2024-07-26 07:47:30|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.7|2257.4|5
1721980060000|2024-07-26 07:47:40|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.8|2257.5|15
1721980070000|2024-07-26 07:47:50|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|1
1721980080000|2024-07-26 07:48:00|2258.8|2258.5|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|36
1721980090000|2024-07-26 07:48:10|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1721980100000|2024-07-26 07:48:20|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.8|2257.5|5
1721980110000|2024-07-26 07:48:30|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|6
1721980120000|2024-07-26 07:48:40|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.1|2256.8|229
1721980130000|2024-07-26 07:48:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1721980140000|2024-07-26 07:49:00|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|7
1721980150000|2024-07-26 07:49:10|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|2
1721980160000|2024-07-26 07:49:20|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.5|2257.2|5
1721980170000|2024-07-26 07:49:30|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258|2257.7|17
1721980180000|2024-07-26 07:49:40|2258.4|2258.1|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|16
1721980190000|2024-07-26 07:49:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.3|2258|53
1721980200000|2024-07-26 07:50:00|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.6|2258.3|20
1721980210000|2024-07-26 07:50:10|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|11
1721980220000|2024-07-26 07:50:20|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|22
1721980230000|2024-07-26 07:50:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1721980240000|2024-07-26 07:50:40|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.9|2258.6|12
1721980250000|2024-07-26 07:50:50|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|6
1721980260000|2024-07-26 07:51:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2259.1|2258.8|11
1721980270000|2024-07-26 07:51:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259|2258.7|8
1721980280000|2024-07-26 07:51:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|4
1721980290000|2024-07-26 07:51:30|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|10
1721980300000|2024-07-26 07:51:40|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|6
1721980310000|2024-07-26 07:51:50|2259|2258.7|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|14
1721980320000|2024-07-26 07:52:00|2258.8|2258.5|2259.5|2259.2|2259.6|2259.3|2258.8|2258.5|6
1721980330000|2024-07-26 07:52:10|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1721980340000|2024-07-26 07:52:20|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|6
1721980350000|2024-07-26 07:52:30|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|4
1721980360000|2024-07-26 07:52:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|3
1721980370000|2024-07-26 07:52:50|2259.6|2259.3|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|3
1721980380000|2024-07-26 07:53:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|5
1721980390000|2024-07-26 07:53:10|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.6|2259.3|21
1721980400000|2024-07-26 07:53:20|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1721980410000|2024-07-26 07:53:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|20
1721980420000|2024-07-26 07:53:40|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260|2259.7|11
1721980430000|2024-07-26 07:53:50|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|4
1721980440000|2024-07-26 07:54:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|5
1721980450000|2024-07-26 07:54:10|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.1|2259.8|3
1721980460000|2024-07-26 07:54:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1721980470000|2024-07-26 07:54:30|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|7
1721980480000|2024-07-26 07:54:40|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|13
1721980490000|2024-07-26 07:54:50|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|4
1721980500000|2024-07-26 07:55:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|0
1721980510000|2024-07-26 07:55:10|2260|2259.7|2260.6|2260.3|2260.7|2260.4|2260|2259.7|53
1721980520000|2024-07-26 07:55:20|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|21
1721980530000|2024-07-26 07:55:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1721980540000|2024-07-26 07:55:40|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|14
1721980550000|2024-07-26 07:55:50|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.9|2260.6|6
1721980560000|2024-07-26 07:56:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1721980570000|2024-07-26 07:56:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|4
1721980580000|2024-07-26 07:56:20|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|9
1721980590000|2024-07-26 07:56:30|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|24
1721980610000|2024-07-26 07:56:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.1|2260.8|21
1721980620000|2024-07-26 07:57:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|25
1721980630000|2024-07-26 07:57:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|20
1721980640000|2024-07-26 07:57:20|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.3|2261|10
1721980650000|2024-07-26 07:57:30|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|3
1721980660000|2024-07-26 07:57:40|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1721980670000|2024-07-26 07:57:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|3
1721980680000|2024-07-26 07:58:00|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|7
1721980690000|2024-07-26 07:58:10|||||||||8
1721980700000|2024-07-26 07:58:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|27
1721980710000|2024-07-26 07:58:30|2261.8|2261.5|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|36
1721980720000|2024-07-26 07:58:40|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2262.1|2261.8|66
1721980730000|2024-07-26 07:58:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|15
1721980740000|2024-07-26 07:59:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1721980750000|2024-07-26 07:59:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|7
1721980760000|2024-07-26 07:59:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|32
1721980770000|2024-07-26 07:59:30|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|6
1721980780000|2024-07-26 07:59:40|||||||||16
1721980790000|2024-07-26 07:59:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|3
1721980800000|2024-07-26 08:00:00|2262.2|2261.9|2262.2|2261.9|2262.6|2262.3|2262.1|2261.8|45
1721980810000|2024-07-26 08:00:10|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|8
1721980820000|2024-07-26 08:00:20|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|7
1721980830000|2024-07-26 08:00:30|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|5
1721980840000|2024-07-26 08:00:40|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262|2261.7|21
1721980850000|2024-07-26 08:00:50|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|58
1721980860000|2024-07-26 08:01:00|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|25
1721980870000|2024-07-26 08:01:10|2262.3|2262|2262.8|2262.5|2262.8|2262.5|2262.3|2262|83
1721980880000|2024-07-26 08:01:20|2262.7|2262.4|2263.2|2262.9|2263.3|2263|2262.7|2262.4|90
1721980890000|2024-07-26 08:01:30|2263.1|2262.8|2263.8|2263.5|2263.8|2263.5|2263.1|2262.8|41
1721980900000|2024-07-26 08:01:40|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|18
1721980910000|2024-07-26 08:01:50|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|7
1721980920000|2024-07-26 08:02:00|2263.4|2263.1|2262.7|2262.4|2263.4|2263.1|2262.4|2262.1|133
1721980930000|2024-07-26 08:02:10|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|9
1721980940000|2024-07-26 08:02:20|2263.5|2263.2|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|8
1721980950000|2024-07-26 08:02:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|4
1721980960000|2024-07-26 08:02:40|2263.2|2262.9|2263.1|2262.8|2263.8|2263.5|2263.1|2262.8|13
1721980970000|2024-07-26 08:02:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1721980980000|2024-07-26 08:03:00|2263.2|2262.9|2263.1|2262.8|2263.4|2263.1|2263.1|2262.8|30
1721980990000|2024-07-26 08:03:10|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|29
1721981000000|2024-07-26 08:03:20|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|32
1721981010000|2024-07-26 08:03:30|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.1|2262.8|11
1721981020000|2024-07-26 08:03:40|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|7
1721981030000|2024-07-26 08:03:50|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|7
1721981040000|2024-07-26 08:04:00|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|24
1721981050000|2024-07-26 08:04:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|7
1721981060000|2024-07-26 08:04:20|2263.6|2263.3|2263.7|2263.4|2264.1|2263.8|2263.6|2263.3|20
1721981070000|2024-07-26 08:04:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.1|2262.8|10
1721981080000|2024-07-26 08:04:40|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|21
1721981090000|2024-07-26 08:04:50|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|12
1721981100000|2024-07-26 08:05:00|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.1|2262.8|21
1721981110000|2024-07-26 08:05:10|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|3
1721981120000|2024-07-26 08:05:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|7
1721981130000|2024-07-26 08:05:30|2264|2263.7|2264|2263.7|2264|2263.7|2263.8|2263.5|8
1721981140000|2024-07-26 08:05:40|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|23
1721981150000|2024-07-26 08:05:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|6
1721981160000|2024-07-26 08:06:00|2264.8|2264.5|2264|2263.7|2264.9|2264.6|2264|2263.7|29
1721981170000|2024-07-26 08:06:10|2264.2|2263.9|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|10
1721981180000|2024-07-26 08:06:20|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|7
1721981190000|2024-07-26 08:06:30|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|9
1721981200000|2024-07-26 08:06:40|||||||||1
1721981210000|2024-07-26 08:06:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|3
1721981220000|2024-07-26 08:07:00|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|26
1721981230000|2024-07-26 08:07:10|2265|2264.7|2265.3|2265|2265.3|2265|2264.9|2264.6|28
1721981240000|2024-07-26 08:07:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|15
1721981250000|2024-07-26 08:07:30|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|76
1721981260000|2024-07-26 08:07:40|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.7|2265.4|7
1721981270000|2024-07-26 08:07:50|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|13
1721981280000|2024-07-26 08:08:00|2265.9|2265.6|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|8
1721981290000|2024-07-26 08:08:10|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|3
1721981300000|2024-07-26 08:08:20|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.7|2265.4|10
1721981310000|2024-07-26 08:08:30|||||||||10
1721981320000|2024-07-26 08:08:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|17
1721981330000|2024-07-26 08:08:50|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.3|2266|12
1721981340000|2024-07-26 08:09:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.1|2265.8|10
1721981350000|2024-07-26 08:09:10|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2266.2|2265.9|7
1721981360000|2024-07-26 08:09:20|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2266.2|2265.9|26
1721981370000|2024-07-26 08:09:30|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.2|2265.9|9
1721981380000|2024-07-26 08:09:40|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1721981390000|2024-07-26 08:09:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|7
1721981400000|2024-07-26 08:10:00|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|6
1721981410000|2024-07-26 08:10:10|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|8
1721981420000|2024-07-26 08:10:20|2266.3|2266|2266.3|2266|2266.5|2266.2|2266.3|2266|11
1721981430000|2024-07-26 08:10:30|2266.4|2266.1|2266.7|2266.4|2266.7|2266.4|2266.3|2266|15
1721981440000|2024-07-26 08:10:40|2266.8|2266.5|2267.7|2267.4|2267.9|2267.6|2266.8|2266.5|151
1721981450000|2024-07-26 08:10:50|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.3|2267|28
1721981460000|2024-07-26 08:11:00|2267.8|2267.5|2267.6|2267.3|2267.8|2267.5|2267.5|2267.2|26
1721981470000|2024-07-26 08:11:10|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|6
1721981480000|2024-07-26 08:11:20|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|34
1721981490000|2024-07-26 08:11:30|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.2|2266.9|21
1721981500000|2024-07-26 08:11:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|15
1721981510000|2024-07-26 08:11:50|2267.9|2267.6|2268.1|2267.8|2268.2|2267.9|2267.9|2267.6|24
1721981520000|2024-07-26 08:12:00|2268|2267.7|2268.3|2268|2268.3|2268|2267.9|2267.6|58
1721981530000|2024-07-26 08:12:10|2268.2|2267.9|2267.9|2267.6|2268.3|2268|2267.9|2267.6|26
1721981540000|2024-07-26 08:12:20|2267.8|2267.5|2268.4|2268.1|2268.6|2268.3|2267.8|2267.5|72
1721981550000|2024-07-26 08:12:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|7
1721981560000|2024-07-26 08:12:40|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|17
1721981570000|2024-07-26 08:12:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|28
1721981580000|2024-07-26 08:13:00|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.5|2267.2|49
1721981590000|2024-07-26 08:13:10|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|25
1721981600000|2024-07-26 08:13:20|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|25
1721981610000|2024-07-26 08:13:30|2267.2|2266.9|2267.3|2267|2267.3|2267|2267.1|2266.8|37
1721981620000|2024-07-26 08:13:40|2267.4|2267.1|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|26
1721981630000|2024-07-26 08:13:50|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|63
1721981640000|2024-07-26 08:14:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|2
1721981650000|2024-07-26 08:14:10|2267.4|2267.1|2267.7|2267.4|2267.8|2267.5|2267.3|2267|23
1721981660000|2024-07-26 08:14:20|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|14
1721981670000|2024-07-26 08:14:30|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|13
1721981680000|2024-07-26 08:14:40|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|26
1721981690000|2024-07-26 08:14:50|2267.9|2267.6|2268.2|2267.9|2268.4|2268.1|2267.9|2267.6|28
1721981700000|2024-07-26 08:15:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2267.9|2267.6|29
1721981710000|2024-07-26 08:15:10|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|9
1721981720000|2024-07-26 08:15:20|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|6
1721981730000|2024-07-26 08:15:30|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|2
1721981740000|2024-07-26 08:15:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|1
1721981750000|2024-07-26 08:15:50|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1721981760000|2024-07-26 08:16:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|27
1721981770000|2024-07-26 08:16:10|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|6
1721981780000|2024-07-26 08:16:20|2268.4|2268.1|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|45
1721981790000|2024-07-26 08:16:30|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|6
1721981800000|2024-07-26 08:16:40|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|4
1721981810000|2024-07-26 08:16:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|13
1721981820000|2024-07-26 08:17:00|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|2
1721981830000|2024-07-26 08:17:10|2268.5|2268.2|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|9
1721981840000|2024-07-26 08:17:20|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|7
1721981850000|2024-07-26 08:17:30|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|6
1721981860000|2024-07-26 08:17:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|6
1721981870000|2024-07-26 08:17:50|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|2
1721981880000|2024-07-26 08:18:00|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.6|2268.3|16
1721981890000|2024-07-26 08:18:10|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|8
1721981900000|2024-07-26 08:18:20|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|16
1721981910000|2024-07-26 08:18:30|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|24
1721981920000|2024-07-26 08:18:40|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|3
1721981930000|2024-07-26 08:18:50|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|8
1721981940000|2024-07-26 08:19:00|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|44
1721981950000|2024-07-26 08:19:10|2268.1|2267.8|2268.6|2268.3|2268.6|2268.3|2268|2267.7|20
1721981960000|2024-07-26 08:19:20|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|17
1721981970000|2024-07-26 08:19:30|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.2|2267.9|73
1721981980000|2024-07-26 08:19:40|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|3
1721981990000|2024-07-26 08:19:50|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|16
1721982000000|2024-07-26 08:20:00|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2268.3|2268|40
1721982010000|2024-07-26 08:20:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.2|2267.9|5
1721982020000|2024-07-26 08:20:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|8
1721982030000|2024-07-26 08:20:30|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|14
1721982040000|2024-07-26 08:20:40|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1721982050000|2024-07-26 08:20:50|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|4
1721982060000|2024-07-26 08:21:00|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|15
1721982070000|2024-07-26 08:21:10|2268.5|2268.2|2268.1|2267.8|2268.5|2268.2|2268.1|2267.8|10
1721982080000|2024-07-26 08:21:20|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|15
1721982090000|2024-07-26 08:21:30|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|8
1721982100000|2024-07-26 08:21:40|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|10
1721982110000|2024-07-26 08:21:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|6
1721982120000|2024-07-26 08:22:00|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.7|2267.4|44
1721982130000|2024-07-26 08:22:10|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.3|2267|34
1721982140000|2024-07-26 08:22:20|2267.3|2267|2266.2|2265.9|2267.3|2267|2266.1|2265.8|162
1721982150000|2024-07-26 08:22:30|2266.1|2265.8|2266.3|2266|2266.3|2266|2266|2265.7|36
1721982160000|2024-07-26 08:22:40|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266|2265.7|22
1721982170000|2024-07-26 08:22:50|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|31
1721982180000|2024-07-26 08:23:00|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|14
1721982190000|2024-07-26 08:23:10|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|9
1721982200000|2024-07-26 08:23:20|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|4
1721982210000|2024-07-26 08:23:30|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|3
1721982220000|2024-07-26 08:23:40|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|6
1721982230000|2024-07-26 08:23:50|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|8
1721982240000|2024-07-26 08:24:00|2266|2265.7|2266.3|2266|2266.4|2266.1|2266|2265.7|16
1721982260000|2024-07-26 08:24:20|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|5
1721982270000|2024-07-26 08:24:30|2266|2265.7|2266.4|2266.1|2266.5|2266.2|2266|2265.7|0
1721982280000|2024-07-26 08:24:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|11
1721982290000|2024-07-26 08:24:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|8
1721982300000|2024-07-26 08:25:00|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|7
1721982310000|2024-07-26 08:25:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1721982320000|2024-07-26 08:25:20|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|7
1721982330000|2024-07-26 08:25:30|2266.2|2265.9|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|13
1721982340000|2024-07-26 08:25:40|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|6
1721982350000|2024-07-26 08:25:50|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|13
1721982360000|2024-07-26 08:26:00|2267.3|2267|2267.5|2267.2|2267.7|2267.4|2267.3|2267|15
1721982370000|2024-07-26 08:26:10|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1721982380000|2024-07-26 08:26:20|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|8
1721982390000|2024-07-26 08:26:30|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|10
1721982400000|2024-07-26 08:26:40|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.7|2266.4|7
1721982410000|2024-07-26 08:26:50|2266.9|2266.6|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|10
1721982420000|2024-07-26 08:27:00|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|1
1721982430000|2024-07-26 08:27:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|8
1721982440000|2024-07-26 08:27:20|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|6
1721982460000|2024-07-26 08:27:40|2267.5|2267.2|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|21
1721982470000|2024-07-26 08:27:50|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|1
1721982480000|2024-07-26 08:28:00|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|23
1721982490000|2024-07-26 08:28:10|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|6
1721982500000|2024-07-26 08:28:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|4
1721982510000|2024-07-26 08:28:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|1
1721982520000|2024-07-26 08:28:40|2268.9|2268.6|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|16
1721982530000|2024-07-26 08:28:50|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|30
1721982540000|2024-07-26 08:29:00|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|41
1721982550000|2024-07-26 08:29:10|2269.5|2269.2|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|16
1721982560000|2024-07-26 08:29:20|2269.3|2269|2269.3|2269|2269.4|2269.1|2269.3|2269|5
1721982570000|2024-07-26 08:29:30|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|2
1721982580000|2024-07-26 08:29:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|1
1721982590000|2024-07-26 08:29:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|5
1721982600000|2024-07-26 08:30:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|7
1721982610000|2024-07-26 08:30:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|2
1721982620000|2024-07-26 08:30:20|2269.6|2269.3|2269.5|2269.2|2269.6|2269.3|2269.3|2269|6
1721982630000|2024-07-26 08:30:30|||||||||3
1721982640000|2024-07-26 08:30:40|||||||||1
1721982650000|2024-07-26 08:30:50|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|5
1721982660000|2024-07-26 08:31:00|2269.9|2269.6|2270|2269.7|2270.2|2269.9|2269.9|2269.6|18
1721982670000|2024-07-26 08:31:10|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|2
1721982680000|2024-07-26 08:31:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|9
1721982690000|2024-07-26 08:31:30|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|6
1721982700000|2024-07-26 08:31:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|3
1721982710000|2024-07-26 08:31:50|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|9
1721982720000|2024-07-26 08:32:00|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|7
1721982730000|2024-07-26 08:32:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|5
1721982740000|2024-07-26 08:32:20|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|14
1721982750000|2024-07-26 08:32:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|0
1721982760000|2024-07-26 08:32:40|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|12
1721982770000|2024-07-26 08:32:50|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|2
1721982780000|2024-07-26 08:33:00|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|4
1721982790000|2024-07-26 08:33:10|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|6
1721982800000|2024-07-26 08:33:20|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|3
1721982810000|2024-07-26 08:33:30|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|3
1721982820000|2024-07-26 08:33:40|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|8
1721982830000|2024-07-26 08:33:50|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|0
1721982840000|2024-07-26 08:34:00|2270|2269.7|2269.6|2269.3|2270.1|2269.8|2269.4|2269.1|20
1721982850000|2024-07-26 08:34:10|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|1
1721982860000|2024-07-26 08:34:20|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|6
1721982870000|2024-07-26 08:34:30|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|7
1721982880000|2024-07-26 08:34:40|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|3
1721982890000|2024-07-26 08:34:50|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|5
1721982900000|2024-07-26 08:35:00|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.8|2268.5|20
1721982910000|2024-07-26 08:35:10|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|3
1721982920000|2024-07-26 08:35:20|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|7
1721982930000|2024-07-26 08:35:30|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|6
1721982940000|2024-07-26 08:35:40|2268.6|2268.3|2267.3|2267|2268.6|2268.3|2267.3|2267|21
1721982950000|2024-07-26 08:35:50|2267.5|2267.2|2267.7|2267.4|2268.1|2267.8|2267.4|2267.1|111
1721982960000|2024-07-26 08:36:00|2267.8|2267.5|2268.2|2267.9|2268.2|2267.9|2267.7|2267.4|70
1721982970000|2024-07-26 08:36:10|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|6
1721982980000|2024-07-26 08:36:20|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|2
1721982990000|2024-07-26 08:36:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|7
1721983000000|2024-07-26 08:36:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1721983010000|2024-07-26 08:36:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|0
1721983020000|2024-07-26 08:37:00|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|5
1721983030000|2024-07-26 08:37:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|10
1721983040000|2024-07-26 08:37:20|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|4
1721983050000|2024-07-26 08:37:30|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|4
1721983060000|2024-07-26 08:37:40|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|6
1721983070000|2024-07-26 08:37:50|2268|2267.7|2267.8|2267.5|2268|2267.7|2267.8|2267.5|14
1721983080000|2024-07-26 08:38:00|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.2|2266.9|10
1721983090000|2024-07-26 08:38:10|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.3|2266|150
1721983100000|2024-07-26 08:38:20|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|7
1721983110000|2024-07-26 08:38:30|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|13
1721983120000|2024-07-26 08:38:40|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|13
1721983130000|2024-07-26 08:38:50|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|3
1721983140000|2024-07-26 08:39:00|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267.1|2266.8|3
1721983150000|2024-07-26 08:39:10|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267|2266.7|19
1721983160000|2024-07-26 08:39:20|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|2
1721983170000|2024-07-26 08:39:30|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|2
1721983180000|2024-07-26 08:39:40|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|4
1721983190000|2024-07-26 08:39:50|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.6|2267.3|34
1721983200000|2024-07-26 08:40:00|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|6
1721983210000|2024-07-26 08:40:10|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268|2267.7|4
1721983220000|2024-07-26 08:40:20|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|32
1721983230000|2024-07-26 08:40:30|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.4|2268.1|5
1721983240000|2024-07-26 08:40:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|4
1721983250000|2024-07-26 08:40:50|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|3
1721983260000|2024-07-26 08:41:00|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|4
1721983270000|2024-07-26 08:41:10|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|0
1721983280000|2024-07-26 08:41:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|6
1721983290000|2024-07-26 08:41:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|4
1721983300000|2024-07-26 08:41:40|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|3
1721983310000|2024-07-26 08:41:50|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|4
1721983320000|2024-07-26 08:42:00|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|4
1721983330000|2024-07-26 08:42:10|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|2
1721983340000|2024-07-26 08:42:20|||||||||1
1721983350000|2024-07-26 08:42:30|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|0
1721983360000|2024-07-26 08:42:40|2268.5|2268.2|2269.7|2269.4|2269.7|2269.4|2268.5|2268.2|38
1721983370000|2024-07-26 08:42:50|2269.8|2269.5|2269.2|2268.9|2269.9|2269.6|2269.2|2268.9|9
1721983380000|2024-07-26 08:43:00|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|16
1721983390000|2024-07-26 08:43:10|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|15
1721983400000|2024-07-26 08:43:20|2269.3|2269|2269.3|2269|2269.3|2269|2269.2|2268.9|9
1721983410000|2024-07-26 08:43:30|2269.1|2268.8|2268.6|2268.3|2269.2|2268.9|2268.5|2268.2|34
1721983420000|2024-07-26 08:43:40|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|3
1721983430000|2024-07-26 08:43:50|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|1
1721983440000|2024-07-26 08:44:00|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|34
1721983450000|2024-07-26 08:44:10|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|2
1721983460000|2024-07-26 08:44:20|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|6
1721983470000|2024-07-26 08:44:30|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|9
1721983480000|2024-07-26 08:44:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.1|2267.8|6
1721983490000|2024-07-26 08:44:50|2268.4|2268.1|2268.8|2268.5|2268.8|2268.5|2268.4|2268.1|7
1721983500000|2024-07-26 08:45:00|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.5|2268.2|7
1721983510000|2024-07-26 08:45:10|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.7|2268.4|15
1721983520000|2024-07-26 08:45:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|5
1721983530000|2024-07-26 08:45:30|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|3
1721983540000|2024-07-26 08:45:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|2
1721983550000|2024-07-26 08:45:50|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|5
1721983560000|2024-07-26 08:46:00|2269.2|2268.9|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|4
1721983570000|2024-07-26 08:46:10|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|5
1721983580000|2024-07-26 08:46:20|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|6
1721983590000|2024-07-26 08:46:30|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|13
1721983600000|2024-07-26 08:46:40|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.6|2269.3|7
1721983610000|2024-07-26 08:46:50|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|3
1721983620000|2024-07-26 08:47:00|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.6|2269.3|15
1721983630000|2024-07-26 08:47:10|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|3
1721983640000|2024-07-26 08:47:20|2269.6|2269.3|2270|2269.7|2270|2269.7|2269.4|2269.1|14
1721983650000|2024-07-26 08:47:30|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|10
1721983660000|2024-07-26 08:47:40|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|66
1721983670000|2024-07-26 08:47:50|2269.7|2269.4|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|4
1721983680000|2024-07-26 08:48:00|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.2|2268.9|1
1721983690000|2024-07-26 08:48:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|3
1721983700000|2024-07-26 08:48:20|2269.7|2269.4|2270|2269.7|2270.3|2270|2269.7|2269.4|15
1721983710000|2024-07-26 08:48:30|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.8|2269.5|7
1721983720000|2024-07-26 08:48:40|2269.8|2269.5|2269.8|2269.5|2270|2269.7|2269.8|2269.5|4
1721983730000|2024-07-26 08:48:50|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|9
1721983740000|2024-07-26 08:49:00|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|11
1721983750000|2024-07-26 08:49:10|2269.9|2269.6|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|5
1721983760000|2024-07-26 08:49:20|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|5
1721983770000|2024-07-26 08:49:30|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|4
1721983780000|2024-07-26 08:49:40|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.7|2269.4|5
1721983790000|2024-07-26 08:49:50|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|0
1721983800000|2024-07-26 08:50:00|2269.9|2269.6|2269.7|2269.4|2270|2269.7|2269.6|2269.3|5
1721983810000|2024-07-26 08:50:10|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|0
1721983820000|2024-07-26 08:50:20|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|6
1721983830000|2024-07-26 08:50:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|1
1721983840000|2024-07-26 08:50:40|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|6
1721983860000|2024-07-26 08:51:00|2269.7|2269.4|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|9
1721983870000|2024-07-26 08:51:10|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|25
1721983880000|2024-07-26 08:51:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|0
1721983890000|2024-07-26 08:51:30|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|2
1721983900000|2024-07-26 08:51:40|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|1
1721983910000|2024-07-26 08:51:50|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|0
1721983920000|2024-07-26 08:52:00|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|4
1721983930000|2024-07-26 08:52:10|2269.6|2269.3|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|39
1721983940000|2024-07-26 08:52:20|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|1
1721983950000|2024-07-26 08:52:30|||||||||1
1721983960000|2024-07-26 08:52:40|||||||||1
1721983970000|2024-07-26 08:52:50|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|8
1721983980000|2024-07-26 08:53:00|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|10
1721983990000|2024-07-26 08:53:10|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|4
1721984000000|2024-07-26 08:53:20|2269.5|2269.2|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|1
1721984010000|2024-07-26 08:53:30|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.8|2269.5|6
1721984030000|2024-07-26 08:53:50|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|16
1721984040000|2024-07-26 08:54:00|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|19
1721984050000|2024-07-26 08:54:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|2
1721984060000|2024-07-26 08:54:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1721984070000|2024-07-26 08:54:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|4
1721984080000|2024-07-26 08:54:40|||||||||6
1721984100000|2024-07-26 08:55:00|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|10
1721984110000|2024-07-26 08:55:10|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|2
1721984120000|2024-07-26 08:55:20|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|25
1721984130000|2024-07-26 08:55:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2
1721984140000|2024-07-26 08:55:40|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|0
1721984150000|2024-07-26 08:55:50|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|3
1721984160000|2024-07-26 08:56:00|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.1|2269.8|35
1721984170000|2024-07-26 08:56:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|11
1721984180000|2024-07-26 08:56:20|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|0
1721984190000|2024-07-26 08:56:30|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.3|2270|7
1721984200000|2024-07-26 08:56:40|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|3
1721984210000|2024-07-26 08:56:50|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.9|2270.6|3
1721984220000|2024-07-26 08:57:00|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|67
1721984230000|2024-07-26 08:57:10|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|14
1721984240000|2024-07-26 08:57:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|31
1721984250000|2024-07-26 08:57:30|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|23
1721984260000|2024-07-26 08:57:40|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|0
1721984270000|2024-07-26 08:57:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|20
1721984280000|2024-07-26 08:58:00|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|27
1721984290000|2024-07-26 08:58:10|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|5
1721984300000|2024-07-26 08:58:20|||||||||1
1721984310000|2024-07-26 08:58:30|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|2
1721984320000|2024-07-26 08:58:40|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|7
1721984330000|2024-07-26 08:58:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|0
1721984340000|2024-07-26 08:59:00|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270|2269.7|8
1721984350000|2024-07-26 08:59:10|2270|2269.7|2270.4|2270.1|2270.4|2270.1|2270|2269.7|6
1721984360000|2024-07-26 08:59:20|2270.3|2270|2270.3|2270|2270.3|2270|2270.1|2269.8|4
1721984370000|2024-07-26 08:59:30|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|5
1721984380000|2024-07-26 08:59:40|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|3
1721984390000|2024-07-26 08:59:50|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|3
1721984400000|2024-07-26 09:00:00|2270.5|2270.2|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|22
1721984410000|2024-07-26 09:00:10|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|17
1721984420000|2024-07-26 09:00:20|||||||||1
1721984430000|2024-07-26 09:00:30|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270|2269.7|17
1721984440000|2024-07-26 09:00:40|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|1
1721984450000|2024-07-26 09:00:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|1
1721984460000|2024-07-26 09:01:00|2270.3|2270|2270.3|2270|2270.5|2270.2|2270.2|2269.9|10
1721984470000|2024-07-26 09:01:10|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|3
1721984480000|2024-07-26 09:01:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|13
1721984490000|2024-07-26 09:01:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|0
1721984500000|2024-07-26 09:01:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|0
1721984510000|2024-07-26 09:01:50|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|4
1721984520000|2024-07-26 09:02:00|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|10
1721984530000|2024-07-26 09:02:10|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|2
1721984540000|2024-07-26 09:02:20|2270.2|2269.9|2270.3|2270|2270.4|2270.1|2270.2|2269.9|4
1721984550000|2024-07-26 09:02:30|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|1
1721984560000|2024-07-26 09:02:40|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|2
1721984570000|2024-07-26 09:02:50|||||||||8
1721984580000|2024-07-26 09:03:00|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|16
1721984590000|2024-07-26 09:03:10|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|5
1721984600000|2024-07-26 09:03:20|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|5
1721984610000|2024-07-26 09:03:30|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.9|2269.6|5
1721984620000|2024-07-26 09:03:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|8
1721984630000|2024-07-26 09:03:50|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|3
1721984640000|2024-07-26 09:04:00|2269.6|2269.3|2269.1|2268.8|2269.7|2269.4|2269.1|2268.8|17
1721984650000|2024-07-26 09:04:10|||||||||1
1721984660000|2024-07-26 09:04:20|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2269|2268.7|54
1721984670000|2024-07-26 09:04:30|2269.3|2269|2269.6|2269.3|2269.6|2269.3|2269.3|2269|12
1721984680000|2024-07-26 09:04:40|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2
1721984690000|2024-07-26 09:04:50|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|6
1721984700000|2024-07-26 09:05:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|17
1721984710000|2024-07-26 09:05:10|2269.7|2269.4|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|0
1721984720000|2024-07-26 09:05:20|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|18
1721984730000|2024-07-26 09:05:30|||||||||1
1721984740000|2024-07-26 09:05:40|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|12
1721984750000|2024-07-26 09:05:50|2270|2269.7|2269.7|2269.4|2270|2269.7|2269.7|2269.4|11
1721984760000|2024-07-26 09:06:00|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|5
1721984770000|2024-07-26 09:06:10|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|9
1721984780000|2024-07-26 09:06:20|||||||||15
1721984790000|2024-07-26 09:06:30|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.9|2269.6|2
1721984800000|2024-07-26 09:06:40|||||||||1
1721984810000|2024-07-26 09:06:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|8
1721984820000|2024-07-26 09:07:00|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|4
1721984830000|2024-07-26 09:07:10|2270.3|2270|2270.3|2270|2270.4|2270.1|2270.3|2270|4
1721984840000|2024-07-26 09:07:20|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|13
1721984850000|2024-07-26 09:07:30|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|13
1721984860000|2024-07-26 09:07:40|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.2|2269.9|28
1721984870000|2024-07-26 09:07:50|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|1
1721984880000|2024-07-26 09:08:00|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|37
1721984900000|2024-07-26 09:08:20|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2
1721984910000|2024-07-26 09:08:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|6
1721984920000|2024-07-26 09:08:40|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|3
1721984930000|2024-07-26 09:08:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|9
1721984940000|2024-07-26 09:09:00|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|15
1721984950000|2024-07-26 09:09:10|||||||||12
1721984960000|2024-07-26 09:09:20|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|4
1721984970000|2024-07-26 09:09:30|||||||||1
1721984980000|2024-07-26 09:09:40|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|20
1721984990000|2024-07-26 09:09:50|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|3
1721985000000|2024-07-26 09:10:00|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|23
1721985010000|2024-07-26 09:10:10|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|9
1721985020000|2024-07-26 09:10:20|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|35
1721985030000|2024-07-26 09:10:30|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|7
1721985040000|2024-07-26 09:10:40|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|13
1721985050000|2024-07-26 09:10:50|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|15
1721985060000|2024-07-26 09:11:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|9
1721985070000|2024-07-26 09:11:10|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|33
1721985080000|2024-07-26 09:11:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|4
1721985090000|2024-07-26 09:11:30|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|12
1721985100000|2024-07-26 09:11:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|9
1721985110000|2024-07-26 09:11:50|2272.2|2271.9|2272.7|2272.4|2272.8|2272.5|2272.2|2271.9|46
1721985120000|2024-07-26 09:12:00|2272.6|2272.3|2272.9|2272.6|2273|2272.7|2272.6|2272.3|54
1721985130000|2024-07-26 09:12:10|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|10
1721985140000|2024-07-26 09:12:20|2272.9|2272.6|2272.9|2272.6|2273|2272.7|2272.9|2272.6|16
1721985150000|2024-07-26 09:12:30|2273|2272.7|2272.4|2272.1|2273|2272.7|2272.4|2272.1|42
1721985160000|2024-07-26 09:12:40|2272.5|2272.2|2273|2272.7|2273|2272.7|2272.5|2272.2|9
1721985170000|2024-07-26 09:12:50|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|6
1721985180000|2024-07-26 09:13:00|2273.2|2272.9|2271.9|2271.6|2273.2|2272.9|2271.9|2271.6|29
1721985190000|2024-07-26 09:13:10|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|11
1721985200000|2024-07-26 09:13:20|2271.2|2270.9|2270.6|2270.3|2271.2|2270.9|2270.5|2270.2|39
1721985210000|2024-07-26 09:13:30|2270.5|2270.2|2270.9|2270.6|2271|2270.7|2270.1|2269.8|32
1721985220000|2024-07-26 09:13:40|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|3
1721985230000|2024-07-26 09:13:50|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|2
1721985240000|2024-07-26 09:14:00|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|8
1721985250000|2024-07-26 09:14:10|2271|2270.7|2271.6|2271.3|2271.7|2271.4|2271|2270.7|8
1721985260000|2024-07-26 09:14:20|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|4
1721985270000|2024-07-26 09:14:30|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2270.8|2270.5|14
1721985280000|2024-07-26 09:14:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1721985290000|2024-07-26 09:14:50|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2
1721985300000|2024-07-26 09:15:00|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.3|2271|7
1721985310000|2024-07-26 09:15:10|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|3
1721985320000|2024-07-26 09:15:20|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|8
1721985330000|2024-07-26 09:15:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|2
1721985340000|2024-07-26 09:15:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|3
1721985350000|2024-07-26 09:15:50|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|2
1721985360000|2024-07-26 09:16:00|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|7
1721985370000|2024-07-26 09:16:10|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|6
1721985380000|2024-07-26 09:16:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|5
1721985390000|2024-07-26 09:16:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|3
1721985400000|2024-07-26 09:16:40|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2271.2|2270.9|25
1721985420000|2024-07-26 09:17:00|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|11
1721985430000|2024-07-26 09:17:10|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|15
1721985440000|2024-07-26 09:17:20|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|4
1721985450000|2024-07-26 09:17:30|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|18
1721985460000|2024-07-26 09:17:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|9
1721985470000|2024-07-26 09:17:50|||||||||3
1721985480000|2024-07-26 09:18:00|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|4
1721985490000|2024-07-26 09:18:10|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|7
1721985500000|2024-07-26 09:18:20|2271.1|2270.8|2270.9|2270.6|2271.5|2271.2|2270.9|2270.6|33
1721985510000|2024-07-26 09:18:30|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|13
1721985520000|2024-07-26 09:18:40|2271|2270.7|2271|2270.7|2271.5|2271.2|2271|2270.7|17
1721985530000|2024-07-26 09:18:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|7
1721985540000|2024-07-26 09:19:00|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|26
1721985550000|2024-07-26 09:19:10|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|10
1721985560000|2024-07-26 09:19:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|7
1721985570000|2024-07-26 09:19:30|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|10
1721985580000|2024-07-26 09:19:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|10
1721985590000|2024-07-26 09:19:50|2270.1|2269.8|2269.8|2269.5|2270.1|2269.8|2269.8|2269.5|16
1721985600000|2024-07-26 09:20:00|2269.9|2269.6|2270|2269.7|2270|2269.7|2269.8|2269.5|7
1721985610000|2024-07-26 09:20:10|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2270|2269.7|12
1721985620000|2024-07-26 09:20:20|2269.9|2269.6|2269.7|2269.4|2270|2269.7|2269.7|2269.4|10
1721985630000|2024-07-26 09:20:30|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|7
1721985640000|2024-07-26 09:20:40|2269.2|2268.9|2268.6|2268.3|2269.2|2268.9|2268.6|2268.3|5
1721985650000|2024-07-26 09:20:50|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2268|2267.7|16
1721985660000|2024-07-26 09:21:00|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|9
1721985670000|2024-07-26 09:21:10|2268.4|2268.1|2267.8|2267.5|2268.4|2268.1|2267.7|2267.4|21
1721985680000|2024-07-26 09:21:20|2267.7|2267.4|2267.4|2267.1|2267.9|2267.6|2267.3|2267|35
1721985690000|2024-07-26 09:21:30|2267.5|2267.2|2267.4|2267.1|2267.5|2267.2|2267.3|2267|23
1721985700000|2024-07-26 09:21:40|2267.5|2267.2|2267.3|2267|2267.6|2267.3|2267.3|2267|31
1721985710000|2024-07-26 09:21:50|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2266.7|2266.4|24
1721985720000|2024-07-26 09:22:00|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|21
1721985730000|2024-07-26 09:22:10|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2267|2266.7|28
1721985740000|2024-07-26 09:22:20|2267.1|2266.8|2267.6|2267.3|2267.6|2267.3|2267.1|2266.8|27
1721985750000|2024-07-26 09:22:30|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|3
1721985760000|2024-07-26 09:22:40|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.5|2267.2|3
1721985770000|2024-07-26 09:22:50|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|6
1721985780000|2024-07-26 09:23:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|2
1721985790000|2024-07-26 09:23:10|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|5
1721985800000|2024-07-26 09:23:20|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.1|2266.8|22
1721985810000|2024-07-26 09:23:30|2267.6|2267.3|2267.7|2267.4|2267.7|2267.4|2267.6|2267.3|6
1721985820000|2024-07-26 09:23:40|2267.8|2267.5|2268.4|2268.1|2268.4|2268.1|2267.8|2267.5|9
1721985830000|2024-07-26 09:23:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|1
1721985840000|2024-07-26 09:24:00|2268.5|2268.2|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|25
1721985850000|2024-07-26 09:24:10|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.7|2267.4|3
1721985860000|2024-07-26 09:24:20|2268|2267.7|2267.6|2267.3|2268|2267.7|2267.6|2267.3|13
1721985870000|2024-07-26 09:24:30|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.3|2267|12
1721985880000|2024-07-26 09:24:40|||||||||1
1721985890000|2024-07-26 09:24:50|2267.3|2267|2267|2266.7|2267.3|2267|2267|2266.7|25
1721985900000|2024-07-26 09:25:00|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|28
1721985910000|2024-07-26 09:25:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|34
1721985920000|2024-07-26 09:25:20|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|10
1721985930000|2024-07-26 09:25:30|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.6|2266.3|8
1721985940000|2024-07-26 09:25:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|5
1721985950000|2024-07-26 09:25:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1721985960000|2024-07-26 09:26:00|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.3|2266|19
1721985970000|2024-07-26 09:26:10|2266.3|2266|2265.7|2265.4|2266.3|2266|2265.6|2265.3|59
1721985980000|2024-07-26 09:26:20|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.3|2265|72
1721985990000|2024-07-26 09:26:30|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|6
1721986000000|2024-07-26 09:26:40|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|5
1721986010000|2024-07-26 09:26:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|12
1721986020000|2024-07-26 09:27:00|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|8
1721986030000|2024-07-26 09:27:10|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|6
1721986040000|2024-07-26 09:27:20|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|3
1721986050000|2024-07-26 09:27:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|8
1721986060000|2024-07-26 09:27:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|16
1721986070000|2024-07-26 09:27:50|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|6
1721986080000|2024-07-26 09:28:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.7|2265.4|8
1721986090000|2024-07-26 09:28:10|||||||||4
1721986100000|2024-07-26 09:28:20|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|11
1721986110000|2024-07-26 09:28:30|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|24
1721986120000|2024-07-26 09:28:40|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2265|2264.7|25
1721986130000|2024-07-26 09:28:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|10
1721986140000|2024-07-26 09:29:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|20
1721986150000|2024-07-26 09:29:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|4
1721986160000|2024-07-26 09:29:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|6
1721986170000|2024-07-26 09:29:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|18
1721986180000|2024-07-26 09:29:40|2265|2264.7|2265.1|2264.8|2265.3|2265|2265|2264.7|12
1721986190000|2024-07-26 09:29:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|13
1721986200000|2024-07-26 09:30:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265|2264.7|14
1721986210000|2024-07-26 09:30:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|5
1721986220000|2024-07-26 09:30:20|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|8
1721986230000|2024-07-26 09:30:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|8
1721986240000|2024-07-26 09:30:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|11
1721986250000|2024-07-26 09:30:50|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|9
1721986260000|2024-07-26 09:31:00|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|19
1721986270000|2024-07-26 09:31:10|2264.9|2264.6|2264.5|2264.2|2265|2264.7|2264.5|2264.2|105
1721986280000|2024-07-26 09:31:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|8
1721986290000|2024-07-26 09:31:30|2264.5|2264.2|2264.3|2264|2264.7|2264.4|2264.3|2264|20
1721986300000|2024-07-26 09:31:40|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|13
1721986310000|2024-07-26 09:31:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1721986320000|2024-07-26 09:32:00|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.1|2263.8|9
1721986330000|2024-07-26 09:32:10|2264.4|2264.1|2264.6|2264.3|2264.8|2264.5|2264.4|2264.1|5
1721986340000|2024-07-26 09:32:20|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|1
1721986350000|2024-07-26 09:32:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|5
1721986360000|2024-07-26 09:32:40|||||||||1
1721986370000|2024-07-26 09:32:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|7
1721986380000|2024-07-26 09:33:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|4
1721986390000|2024-07-26 09:33:10|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|6
1721986400000|2024-07-26 09:33:20|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|16
1721986410000|2024-07-26 09:33:30|2264.2|2263.9|2263.7|2263.4|2264.2|2263.9|2263.7|2263.4|25
1721986420000|2024-07-26 09:33:40|2263.6|2263.3|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|12
1721986430000|2024-07-26 09:33:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|7
1721986440000|2024-07-26 09:34:00|2263.5|2263.2|2263.8|2263.5|2263.9|2263.6|2263.5|2263.2|63
1721986450000|2024-07-26 09:34:10|||||||||1
1721986460000|2024-07-26 09:34:20|2263.9|2263.6|2263.6|2263.3|2263.9|2263.6|2263.6|2263.3|18
1721986470000|2024-07-26 09:34:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1721986480000|2024-07-26 09:34:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|6
1721986490000|2024-07-26 09:34:50|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|7
1721986500000|2024-07-26 09:35:00|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|7
1721986510000|2024-07-26 09:35:10|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|15
1721986520000|2024-07-26 09:35:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|5
1721986530000|2024-07-26 09:35:30|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|7
1721986540000|2024-07-26 09:35:40|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.7|2263.4|5
1721986550000|2024-07-26 09:35:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|3
1721986560000|2024-07-26 09:36:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|15
1721986570000|2024-07-26 09:36:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1721986580000|2024-07-26 09:36:20|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|2
1721986590000|2024-07-26 09:36:30|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|15
1721986600000|2024-07-26 09:36:40|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.2|2263.9|16
1721986610000|2024-07-26 09:36:50|2264.4|2264.1|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|85
1721986620000|2024-07-26 09:37:00|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2264.1|2263.8|5
1721986640000|2024-07-26 09:37:20|2264.2|2263.9|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|9
1721986650000|2024-07-26 09:37:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|5
1721986660000|2024-07-26 09:37:40|2264.5|2264.2|2264.3|2264|2264.6|2264.3|2264.3|2264|6
1721986670000|2024-07-26 09:37:50|||||||||4
1721986680000|2024-07-26 09:38:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1721986690000|2024-07-26 09:38:10|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|5
1721986700000|2024-07-26 09:38:20|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|7
1721986710000|2024-07-26 09:38:30|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|9
1721986720000|2024-07-26 09:38:40|2264.4|2264.1|2264.3|2264|2264.5|2264.2|2264.3|2264|3
1721986730000|2024-07-26 09:38:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1721986740000|2024-07-26 09:39:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1721986750000|2024-07-26 09:39:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|10
1721986760000|2024-07-26 09:39:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|11
1721986770000|2024-07-26 09:39:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|9
1721986780000|2024-07-26 09:39:40|||||||||1
1721986790000|2024-07-26 09:39:50|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|9
1721986800000|2024-07-26 09:40:00|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.6|2263.3|15
1721986810000|2024-07-26 09:40:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|9
1721986820000|2024-07-26 09:40:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|1
1721986830000|2024-07-26 09:40:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|3
1721986840000|2024-07-26 09:40:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1721986850000|2024-07-26 09:40:50|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|2
1721986860000|2024-07-26 09:41:00|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|7
1721986870000|2024-07-26 09:41:10|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|30
1721986880000|2024-07-26 09:41:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|26
1721986890000|2024-07-26 09:41:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|5
1721986900000|2024-07-26 09:41:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|7
1721986910000|2024-07-26 09:41:50|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|8
1721986920000|2024-07-26 09:42:00|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|10
1721986930000|2024-07-26 09:42:10|||||||||3
1721986940000|2024-07-26 09:42:20|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|8
1721986950000|2024-07-26 09:42:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|13
1721986960000|2024-07-26 09:42:40|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|25
1721986970000|2024-07-26 09:42:50|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.7|2261.4|9
1721986980000|2024-07-26 09:43:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|7
1721986990000|2024-07-26 09:43:10|||||||||1
1721987000000|2024-07-26 09:43:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|10
1721987010000|2024-07-26 09:43:30|2262.2|2261.9|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|29
1721987020000|2024-07-26 09:43:40|2262|2261.7|2262.1|2261.8|2262.2|2261.9|2262|2261.7|5
1721987030000|2024-07-26 09:43:50|||||||||1
1721987040000|2024-07-26 09:44:00|2262|2261.7|2262.3|2262|2262.4|2262.1|2261.9|2261.6|15
1721987050000|2024-07-26 09:44:10|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|12
1721987060000|2024-07-26 09:44:20|2262.6|2262.3|2263.2|2262.9|2263.2|2262.9|2262.6|2262.3|23
1721987070000|2024-07-26 09:44:30|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|1
1721987080000|2024-07-26 09:44:40|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|2
1721987090000|2024-07-26 09:44:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1721987100000|2024-07-26 09:45:00|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|14
1721987110000|2024-07-26 09:45:10|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1721987120000|2024-07-26 09:45:20|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|6
1721987130000|2024-07-26 09:45:30|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|27
1721987140000|2024-07-26 09:45:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|4
1721987160000|2024-07-26 09:46:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|11
1721987170000|2024-07-26 09:46:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|4
1721987180000|2024-07-26 09:46:20|||||||||2
1721987190000|2024-07-26 09:46:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|3
1721987200000|2024-07-26 09:46:40|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1721987210000|2024-07-26 09:46:50|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1721987230000|2024-07-26 09:47:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2
1721987240000|2024-07-26 09:47:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|7
1721987250000|2024-07-26 09:47:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|13
1721987270000|2024-07-26 09:47:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2
1721987280000|2024-07-26 09:48:00|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|9
1721987300000|2024-07-26 09:48:20|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|9
1721987310000|2024-07-26 09:48:30|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|1
1721987320000|2024-07-26 09:48:40|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|13
1721987330000|2024-07-26 09:48:50|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.3|2262|9
1721987340000|2024-07-26 09:49:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|5
1721987350000|2024-07-26 09:49:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|4
1721987360000|2024-07-26 09:49:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1721987380000|2024-07-26 09:49:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1721987390000|2024-07-26 09:49:50|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|11
1721987400000|2024-07-26 09:50:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|21
1721987410000|2024-07-26 09:50:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|5
1721987420000|2024-07-26 09:50:20|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1721987430000|2024-07-26 09:50:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|3
1721987440000|2024-07-26 09:50:40|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|18
1721987450000|2024-07-26 09:50:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1721987460000|2024-07-26 09:51:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1721987470000|2024-07-26 09:51:10|2262.7|2262.4|2262.4|2262.1|2262.8|2262.5|2262.3|2262|39
1721987480000|2024-07-26 09:51:20|||||||||26
1721987490000|2024-07-26 09:51:30|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.7|2261.4|41
1721987500000|2024-07-26 09:51:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|34
1721987510000|2024-07-26 09:51:50|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|9
1721987520000|2024-07-26 09:52:00|2261.3|2261|2261.6|2261.3|2261.8|2261.5|2261.3|2261|13
1721987530000|2024-07-26 09:52:10|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|13
1721987540000|2024-07-26 09:52:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|11
1721987550000|2024-07-26 09:52:30|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|4
1721987560000|2024-07-26 09:52:40|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.3|2261|64
1721987580000|2024-07-26 09:53:00|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|6
1721987590000|2024-07-26 09:53:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|4
1721987600000|2024-07-26 09:53:20|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|40
1721987610000|2024-07-26 09:53:30|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|5
1721987620000|2024-07-26 09:53:40|2262.3|2262|2262.4|2262.1|2262.5|2262.2|2262.2|2261.9|6
1721987630000|2024-07-26 09:53:50|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|5
1721987640000|2024-07-26 09:54:00|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|10
1721987650000|2024-07-26 09:54:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|6
1721987660000|2024-07-26 09:54:20|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.3|2262|4
1721987670000|2024-07-26 09:54:30|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.1|2261.8|5
1721987680000|2024-07-26 09:54:40|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|12
1721987690000|2024-07-26 09:54:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1721987700000|2024-07-26 09:55:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|4
1721987710000|2024-07-26 09:55:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1721987720000|2024-07-26 09:55:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|4
1721987730000|2024-07-26 09:55:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|5
1721987740000|2024-07-26 09:55:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1721987750000|2024-07-26 09:55:50|||||||||1
1721987760000|2024-07-26 09:56:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|11
1721987770000|2024-07-26 09:56:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.2|2260.9|6
1721987780000|2024-07-26 09:56:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1721987790000|2024-07-26 09:56:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1721987800000|2024-07-26 09:56:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|4
1721987810000|2024-07-26 09:56:50|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|2
1721987820000|2024-07-26 09:57:00|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|3
1721987830000|2024-07-26 09:57:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|7
1721987840000|2024-07-26 09:57:20|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|5
1721987850000|2024-07-26 09:57:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|10
1721987860000|2024-07-26 09:57:40|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.2|2260.9|5
1721987870000|2024-07-26 09:57:50|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1721987880000|2024-07-26 09:58:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1721987890000|2024-07-26 09:58:10|2261.2|2260.9|2260.9|2260.6|2261.3|2261|2260.9|2260.6|73
1721987900000|2024-07-26 09:58:20|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|3
1721987910000|2024-07-26 09:58:30|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261|2260.7|13
1721987920000|2024-07-26 09:58:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1721987930000|2024-07-26 09:58:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|12
1721987940000|2024-07-26 09:59:00|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|5
1721987950000|2024-07-26 09:59:10|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|9
1721987960000|2024-07-26 09:59:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|8
1721987970000|2024-07-26 09:59:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|11
1721987980000|2024-07-26 09:59:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|2
1721987990000|2024-07-26 09:59:50|2260.6|2260.3|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|17
1721988000000|2024-07-26 10:00:00|2260.5|2260.2|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|11
1721988010000|2024-07-26 10:00:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|1
1721988020000|2024-07-26 10:00:20|2261.4|2261.1|2260.7|2260.4|2261.4|2261.1|2260.7|2260.4|4
1721988030000|2024-07-26 10:00:30|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|6
1721988040000|2024-07-26 10:00:40|2260.8|2260.5|2261|2260.7|2261|2260.7|2260.8|2260.5|4
1721988050000|2024-07-26 10:00:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|10
1721988060000|2024-07-26 10:01:00|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|12
1721988070000|2024-07-26 10:01:10|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|13
1721988080000|2024-07-26 10:01:20|2262|2261.7|2262.2|2261.9|2262.3|2262|2262|2261.7|1
1721988090000|2024-07-26 10:01:30|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2262.1|2261.8|23
1721988100000|2024-07-26 10:01:40|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|11
1721988110000|2024-07-26 10:01:50|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|3
1721988120000|2024-07-26 10:02:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|5
1721988130000|2024-07-26 10:02:10|2262.8|2262.5|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|9
1721988140000|2024-07-26 10:02:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|8
1721988150000|2024-07-26 10:02:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|1
1721988160000|2024-07-26 10:02:40|2262.2|2261.9|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|5
1721988170000|2024-07-26 10:02:50|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|4
1721988180000|2024-07-26 10:03:00|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|7
1721988190000|2024-07-26 10:03:10|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|3
1721988200000|2024-07-26 10:03:20|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|1
1721988210000|2024-07-26 10:03:30|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1721988220000|2024-07-26 10:03:40|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|3
1721988230000|2024-07-26 10:03:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|3
1721988240000|2024-07-26 10:04:00|2260.4|2260.1|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|15
1721988250000|2024-07-26 10:04:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1721988260000|2024-07-26 10:04:20|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.2|2259.9|3
1721988270000|2024-07-26 10:04:30|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1721988280000|2024-07-26 10:04:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|9
1721988290000|2024-07-26 10:04:50|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|4
1721988300000|2024-07-26 10:05:00|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|3
1721988310000|2024-07-26 10:05:10|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1721988320000|2024-07-26 10:05:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|6
1721988330000|2024-07-26 10:05:30|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|3
1721988340000|2024-07-26 10:05:40|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|0
1721988350000|2024-07-26 10:05:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1721988360000|2024-07-26 10:06:00|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|4
1721988370000|2024-07-26 10:06:10|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|7
1721988380000|2024-07-26 10:06:20|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|14
1721988390000|2024-07-26 10:06:30|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|3
1721988400000|2024-07-26 10:06:40|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|3
1721988410000|2024-07-26 10:06:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1721988420000|2024-07-26 10:07:00|2262.8|2262.5|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|9
1721988430000|2024-07-26 10:07:10|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|2
1721988440000|2024-07-26 10:07:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1721988450000|2024-07-26 10:07:30|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|9
1721988460000|2024-07-26 10:07:40|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|2
1721988470000|2024-07-26 10:07:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1721988480000|2024-07-26 10:08:00|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|0
1721988490000|2024-07-26 10:08:10|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2263|2262.7|6
1721988500000|2024-07-26 10:08:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1721988510000|2024-07-26 10:08:30|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|6
1721988520000|2024-07-26 10:08:40|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.2|2262.9|8
1721988530000|2024-07-26 10:08:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|11
1721988540000|2024-07-26 10:09:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1721988550000|2024-07-26 10:09:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|5
1721988560000|2024-07-26 10:09:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|7
1721988570000|2024-07-26 10:09:30|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.3|2263|7
1721988580000|2024-07-26 10:09:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1721988590000|2024-07-26 10:09:50|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|1
1721988600000|2024-07-26 10:10:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1721988610000|2024-07-26 10:10:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1721988620000|2024-07-26 10:10:20|2263.1|2262.8|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|7
1721988630000|2024-07-26 10:10:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|9
1721988640000|2024-07-26 10:10:40|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2262|2261.7|28
1721988650000|2024-07-26 10:10:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262|2261.7|13
1721988660000|2024-07-26 10:11:00|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|3
1721988670000|2024-07-26 10:11:10|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|2
1721988680000|2024-07-26 10:11:20|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|0
1721988700000|2024-07-26 10:11:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1721988710000|2024-07-26 10:11:50|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|2
1721988720000|2024-07-26 10:12:00|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|3
1721988730000|2024-07-26 10:12:10|2262.3|2262|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|17
1721988740000|2024-07-26 10:12:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262|2261.7|1
1721988750000|2024-07-26 10:12:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1721988760000|2024-07-26 10:12:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1721988770000|2024-07-26 10:12:50|2262|2261.7|2262.3|2262|2262.3|2262|2262|2261.7|0
1721988780000|2024-07-26 10:13:00|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|1
1721988790000|2024-07-26 10:13:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|0
1721988800000|2024-07-26 10:13:20|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|4
1721988810000|2024-07-26 10:13:30|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|1
1721988820000|2024-07-26 10:13:40|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|3
1721988830000|2024-07-26 10:13:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1721988840000|2024-07-26 10:14:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1721988850000|2024-07-26 10:14:10|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1721988860000|2024-07-26 10:14:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|0
1721988870000|2024-07-26 10:14:30|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|2
1721988880000|2024-07-26 10:14:40|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1721988890000|2024-07-26 10:14:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1721988910000|2024-07-26 10:15:10|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|6
1721988920000|2024-07-26 10:15:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|7
1721988940000|2024-07-26 10:15:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1721988950000|2024-07-26 10:15:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1721988960000|2024-07-26 10:16:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1721988980000|2024-07-26 10:16:20|2262.1|2261.8|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|6
1721988990000|2024-07-26 10:16:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1721989000000|2024-07-26 10:16:40|||||||||1
1721989020000|2024-07-26 10:17:00|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|1
1721989040000|2024-07-26 10:17:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1721989050000|2024-07-26 10:17:30|2262.2|2261.9|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|14
1721989060000|2024-07-26 10:17:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1721989070000|2024-07-26 10:17:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1721989080000|2024-07-26 10:18:00|2261.8|2261.5|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|5
1721989090000|2024-07-26 10:18:10|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1721989100000|2024-07-26 10:18:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|8
1721989110000|2024-07-26 10:18:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1721989120000|2024-07-26 10:18:40|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|6
1721989130000|2024-07-26 10:18:50|||||||||1
1721989140000|2024-07-26 10:19:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1721989150000|2024-07-26 10:19:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|5
1721989160000|2024-07-26 10:19:20|2261.5|2261.2|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|3
1721989170000|2024-07-26 10:19:30|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1721989180000|2024-07-26 10:19:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|7
1721989190000|2024-07-26 10:19:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|7
1721989200000|2024-07-26 10:20:00|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|22
1721989210000|2024-07-26 10:20:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1721989220000|2024-07-26 10:20:20|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|0
1721989230000|2024-07-26 10:20:30|||||||||1
1721989240000|2024-07-26 10:20:40|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|6
1721989250000|2024-07-26 10:20:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2
1721989260000|2024-07-26 10:21:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|0
1721989270000|2024-07-26 10:21:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1721989280000|2024-07-26 10:21:20|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|10
1721989290000|2024-07-26 10:21:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1721989300000|2024-07-26 10:21:40|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|6
1721989320000|2024-07-26 10:22:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|5
1721989330000|2024-07-26 10:22:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1721989350000|2024-07-26 10:22:30|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|1
1721989360000|2024-07-26 10:22:40|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|0
1721989370000|2024-07-26 10:22:50|||||||||1
1721989380000|2024-07-26 10:23:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|4
1721989390000|2024-07-26 10:23:10|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|5
1721989400000|2024-07-26 10:23:20|2261.9|2261.6|2261.5|2261.2|2262|2261.7|2261.4|2261.1|4
1721989410000|2024-07-26 10:23:30|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|3
1721989420000|2024-07-26 10:23:40|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2262|2261.7|8
1721989430000|2024-07-26 10:23:50|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1721989440000|2024-07-26 10:24:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.3|2262|0
1721989450000|2024-07-26 10:24:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|4
1721989460000|2024-07-26 10:24:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1721989470000|2024-07-26 10:24:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|6
1721989480000|2024-07-26 10:24:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1721989490000|2024-07-26 10:24:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|1
1721989500000|2024-07-26 10:25:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1721989510000|2024-07-26 10:25:10|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|1
1721989520000|2024-07-26 10:25:20|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|6
1721989530000|2024-07-26 10:25:30|2263|2262.7|2263.5|2263.2|2263.5|2263.2|2263|2262.7|60
1721989540000|2024-07-26 10:25:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1721989550000|2024-07-26 10:25:50|||||||||1
1721989560000|2024-07-26 10:26:00|2263.8|2263.5|2264.9|2264.6|2264.9|2264.6|2263.8|2263.5|19
1721989570000|2024-07-26 10:26:10|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264|2263.7|20
1721989580000|2024-07-26 10:26:20|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|4
1721989590000|2024-07-26 10:26:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1721989600000|2024-07-26 10:26:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|8
1721989610000|2024-07-26 10:26:50|2264.6|2264.3|2263.9|2263.6|2264.6|2264.3|2263.9|2263.6|18
1721989620000|2024-07-26 10:27:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1721989630000|2024-07-26 10:27:10|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|3
1721989640000|2024-07-26 10:27:20|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1721989650000|2024-07-26 10:27:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|8
1721989660000|2024-07-26 10:27:40|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|1
1721989670000|2024-07-26 10:27:50|2264.3|2264|2264.1|2263.8|2264.3|2264|2264|2263.7|3
1721989680000|2024-07-26 10:28:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1721989690000|2024-07-26 10:28:10|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|2
1721989700000|2024-07-26 10:28:20|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1721989710000|2024-07-26 10:28:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1721989720000|2024-07-26 10:28:40|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|4
1721989730000|2024-07-26 10:28:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|16
1721989740000|2024-07-26 10:29:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264|2263.7|9
1721989750000|2024-07-26 10:29:10|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|2
1721989760000|2024-07-26 10:29:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|2
1721989770000|2024-07-26 10:29:30|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|5
1721989780000|2024-07-26 10:29:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1721989790000|2024-07-26 10:29:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1721989800000|2024-07-26 10:30:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.5|2263.2|19
1721989810000|2024-07-26 10:30:10|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|3
1721989820000|2024-07-26 10:30:20|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|1
1721989830000|2024-07-26 10:30:30|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|4
1721989840000|2024-07-26 10:30:40|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.8|2263.5|3
1721989850000|2024-07-26 10:30:50|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1721989860000|2024-07-26 10:31:00|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|2
1721989870000|2024-07-26 10:31:10|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|0
1721989880000|2024-07-26 10:31:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1721989890000|2024-07-26 10:31:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1721989900000|2024-07-26 10:31:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1721989910000|2024-07-26 10:31:50|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|0
1721989920000|2024-07-26 10:32:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1721989930000|2024-07-26 10:32:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|2
1721989940000|2024-07-26 10:32:20|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|1
1721989950000|2024-07-26 10:32:30|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.1|2263.8|2
1721989960000|2024-07-26 10:32:40|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|5
1721989970000|2024-07-26 10:32:50|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|1
1721989980000|2024-07-26 10:33:00|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|40
1721989990000|2024-07-26 10:33:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|8
1721990000000|2024-07-26 10:33:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1721990010000|2024-07-26 10:33:30|2265.1|2264.8|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|23
1721990020000|2024-07-26 10:33:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.2|2264.9|26
1721990030000|2024-07-26 10:33:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|10
1721990040000|2024-07-26 10:34:00|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|10
1721990050000|2024-07-26 10:34:10|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.3|2264|26
1721990060000|2024-07-26 10:34:20|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|4
1721990070000|2024-07-26 10:34:30|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|5
1721990080000|2024-07-26 10:34:40|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.7|2264.4|7
1721990090000|2024-07-26 10:34:50|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|10
1721990100000|2024-07-26 10:35:00|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.3|2265|9
1721990110000|2024-07-26 10:35:10|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|8
1721990120000|2024-07-26 10:35:20|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|7
1721990130000|2024-07-26 10:35:30|2265.5|2265.2|2265.3|2265|2265.9|2265.6|2264.9|2264.6|25
1721990140000|2024-07-26 10:35:40|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|15
1721990150000|2024-07-26 10:35:50|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|24
1721990160000|2024-07-26 10:36:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|3
1721990170000|2024-07-26 10:36:10|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|8
1721990180000|2024-07-26 10:36:20|2265.3|2265|2265.3|2265|2265.5|2265.2|2265.1|2264.8|9
1721990190000|2024-07-26 10:36:30|2265|2264.7|2265.5|2265.2|2265.6|2265.3|2264.9|2264.6|54
1721990200000|2024-07-26 10:36:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|6
1721990210000|2024-07-26 10:36:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|65
1721990220000|2024-07-26 10:37:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.1|2264.8|9
1721990230000|2024-07-26 10:37:10|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|8
1721990240000|2024-07-26 10:37:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|6
1721990250000|2024-07-26 10:37:30|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|4
1721990260000|2024-07-26 10:37:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|7
1721990270000|2024-07-26 10:37:50|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|5
1721990280000|2024-07-26 10:38:00|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|9
1721990290000|2024-07-26 10:38:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1721990300000|2024-07-26 10:38:20|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|0
1721990310000|2024-07-26 10:38:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|11
1721990320000|2024-07-26 10:38:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|3
1721990330000|2024-07-26 10:38:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1721990340000|2024-07-26 10:39:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|11
1721990350000|2024-07-26 10:39:10|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1721990360000|2024-07-26 10:39:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1721990370000|2024-07-26 10:39:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|21
1721990380000|2024-07-26 10:39:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|4
1721990390000|2024-07-26 10:39:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.8|2262.5|4
1721990400000|2024-07-26 10:40:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1721990410000|2024-07-26 10:40:10|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|6
1721990420000|2024-07-26 10:40:20|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|4
1721990430000|2024-07-26 10:40:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1721990440000|2024-07-26 10:40:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1721990450000|2024-07-26 10:40:50|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.8|2262.5|2
1721990460000|2024-07-26 10:41:00|2263.1|2262.8|2263.9|2263.6|2264|2263.7|2263.1|2262.8|10
1721990470000|2024-07-26 10:41:10|2264|2263.7|2263.3|2263|2264|2263.7|2263.3|2263|5
1721990480000|2024-07-26 10:41:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1721990490000|2024-07-26 10:41:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1721990500000|2024-07-26 10:41:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1721990520000|2024-07-26 10:42:00|2263.3|2263|2263.8|2263.5|2263.9|2263.6|2263.3|2263|4
1721990530000|2024-07-26 10:42:10|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|3
1721990540000|2024-07-26 10:42:20|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|2
1721990550000|2024-07-26 10:42:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1721990560000|2024-07-26 10:42:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|4
1721990570000|2024-07-26 10:42:50|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|2
1721990580000|2024-07-26 10:43:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|6
1721990590000|2024-07-26 10:43:10|2262.7|2262.4|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|10
1721990600000|2024-07-26 10:43:20|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|14
1721990610000|2024-07-26 10:43:30|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|3
1721990620000|2024-07-26 10:43:40|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|3
1721990630000|2024-07-26 10:43:50|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|2
1721990650000|2024-07-26 10:44:10|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|11
1721990660000|2024-07-26 10:44:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|4
1721990670000|2024-07-26 10:44:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1721990680000|2024-07-26 10:44:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1721990690000|2024-07-26 10:44:50|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.6|2261.3|24
1721990700000|2024-07-26 10:45:00|2261.8|2261.5|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|13
1721990710000|2024-07-26 10:45:10|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|23
1721990720000|2024-07-26 10:45:20|||||||||1
1721990730000|2024-07-26 10:45:30|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|10
1721990750000|2024-07-26 10:45:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1721990760000|2024-07-26 10:46:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1721990770000|2024-07-26 10:46:10|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|4
1721990780000|2024-07-26 10:46:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|7
1721990790000|2024-07-26 10:46:30|2261.8|2261.5|2261.7|2261.4|2262.1|2261.8|2261.7|2261.4|8
1721990800000|2024-07-26 10:46:40|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|9
1721990810000|2024-07-26 10:46:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|8
1721990820000|2024-07-26 10:47:00|2262.5|2262.2|2262|2261.7|2262.5|2262.2|2262|2261.7|11
1721990830000|2024-07-26 10:47:10|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|13
1721990840000|2024-07-26 10:47:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|10
1721990850000|2024-07-26 10:47:30|2262|2261.7|2262|2261.7|2262.2|2261.9|2262|2261.7|10
1721990860000|2024-07-26 10:47:40|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262|2261.7|7
1721990880000|2024-07-26 10:48:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|2
1721990890000|2024-07-26 10:48:10|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|1
1721990900000|2024-07-26 10:48:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|6
1721990910000|2024-07-26 10:48:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|1
1721990920000|2024-07-26 10:48:40|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1721990930000|2024-07-26 10:48:50|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|13
1721990940000|2024-07-26 10:49:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|5
1721990950000|2024-07-26 10:49:10|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.3|2263|7
1721990960000|2024-07-26 10:49:20|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|4
1721990970000|2024-07-26 10:49:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|3
1721990980000|2024-07-26 10:49:40|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|1
1721990990000|2024-07-26 10:49:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1721991000000|2024-07-26 10:50:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|4
1721991010000|2024-07-26 10:50:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1721991020000|2024-07-26 10:50:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1721991030000|2024-07-26 10:50:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|3
1721991040000|2024-07-26 10:50:40|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|3
1721991050000|2024-07-26 10:50:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1721991060000|2024-07-26 10:51:00|2263.5|2263.2|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|2
1721991070000|2024-07-26 10:51:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|1
1721991080000|2024-07-26 10:51:20|||||||||1
1721991090000|2024-07-26 10:51:30|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|5
1721991100000|2024-07-26 10:51:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1721991110000|2024-07-26 10:51:50|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|5
1721991120000|2024-07-26 10:52:00|||||||||1
1721991140000|2024-07-26 10:52:20|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|2
1721991160000|2024-07-26 10:52:40|2262.8|2262.5|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|11
1721991170000|2024-07-26 10:52:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|7
1721991180000|2024-07-26 10:53:00|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|6
1721991200000|2024-07-26 10:53:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1721991210000|2024-07-26 10:53:30|2263.3|2263|2263.5|2263.2|2263.6|2263.3|2263.3|2263|2
1721991220000|2024-07-26 10:53:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|69
1721991240000|2024-07-26 10:54:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|4
1721991250000|2024-07-26 10:54:10|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1721991260000|2024-07-26 10:54:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1721991270000|2024-07-26 10:54:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|3
1721991310000|2024-07-26 10:55:10|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|8
1721991320000|2024-07-26 10:55:20|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1721991330000|2024-07-26 10:55:30|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|5
1721991340000|2024-07-26 10:55:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|3
1721991350000|2024-07-26 10:55:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1721991360000|2024-07-26 10:56:00|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|3
1721991380000|2024-07-26 10:56:20|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.1|2262.8|0
1721991390000|2024-07-26 10:56:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1721991400000|2024-07-26 10:56:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1721991410000|2024-07-26 10:56:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1721991420000|2024-07-26 10:57:00|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|1
1721991430000|2024-07-26 10:57:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|8
1721991440000|2024-07-26 10:57:20|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1721991450000|2024-07-26 10:57:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1721991460000|2024-07-26 10:57:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1721991470000|2024-07-26 10:57:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1721991480000|2024-07-26 10:58:00|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1721991490000|2024-07-26 10:58:10|2262.9|2262.6|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|1
1721991500000|2024-07-26 10:58:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1721991510000|2024-07-26 10:58:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|21
1721991520000|2024-07-26 10:58:40|2261.6|2261.3|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|21
1721991530000|2024-07-26 10:58:50|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2260.8|2260.5|47
1721991540000|2024-07-26 10:59:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|9
1721991560000|2024-07-26 10:59:20|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|7
1721991570000|2024-07-26 10:59:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|1
1721991580000|2024-07-26 10:59:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1721991590000|2024-07-26 10:59:50|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|11
1721991600000|2024-07-26 11:00:00|2261|2260.7|2261.1|2260.8|2262.1|2261.8|2261|2260.7|51
1721991610000|2024-07-26 11:00:10|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|7
1721991620000|2024-07-26 11:00:20|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|6
1721991630000|2024-07-26 11:00:30|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|7
1721991640000|2024-07-26 11:00:40|2261.9|2261.6|2262|2261.7|2262.2|2261.9|2261.9|2261.6|5
1721991650000|2024-07-26 11:00:50|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1721991660000|2024-07-26 11:01:00|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1721991670000|2024-07-26 11:01:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1721991680000|2024-07-26 11:01:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1721991690000|2024-07-26 11:01:30|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.8|2260.5|21
1721991700000|2024-07-26 11:01:40|2260.8|2260.5|2261.3|2261|2261.3|2261|2260.8|2260.5|5
1721991710000|2024-07-26 11:01:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|4
1721991720000|2024-07-26 11:02:00|||||||||1
1721991730000|2024-07-26 11:02:10|2260.6|2260.3|2260.7|2260.4|2261|2260.7|2260.6|2260.3|17
1721991740000|2024-07-26 11:02:20|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|5
1721991750000|2024-07-26 11:02:30|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|3
1721991760000|2024-07-26 11:02:40|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|3
1721991770000|2024-07-26 11:02:50|2260.9|2260.6|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|1
1721991780000|2024-07-26 11:03:00|2261.1|2260.8|2259.9|2259.6|2261.1|2260.8|2259.9|2259.6|34
1721991790000|2024-07-26 11:03:10|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|30
1721991800000|2024-07-26 11:03:20|2260.1|2259.8|2259.5|2259.2|2260.1|2259.8|2259.4|2259.1|42
1721991810000|2024-07-26 11:03:30|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|56
1721991820000|2024-07-26 11:03:40|2259.6|2259.3|2258.7|2258.4|2259.6|2259.3|2258.6|2258.3|77
1721991830000|2024-07-26 11:03:50|2258.6|2258.3|2259.3|2259|2259.3|2259|2258.6|2258.3|14
1721991840000|2024-07-26 11:04:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|6
1721991850000|2024-07-26 11:04:10|2259.2|2258.9|2259.3|2259|2259.3|2259|2259|2258.7|3
1721991860000|2024-07-26 11:04:20|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|9
1721991870000|2024-07-26 11:04:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|3
1721991880000|2024-07-26 11:04:40|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|3
1721991890000|2024-07-26 11:04:50|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|40
1721991900000|2024-07-26 11:05:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|21
1721991910000|2024-07-26 11:05:10|2258.5|2258.2|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|20
1721991920000|2024-07-26 11:05:20|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|6
1721991930000|2024-07-26 11:05:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|6
1721991940000|2024-07-26 11:05:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.7|2258.4|11
1721991950000|2024-07-26 11:05:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|6
1721991960000|2024-07-26 11:06:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|7
1721991980000|2024-07-26 11:06:20|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|5
1721991990000|2024-07-26 11:06:30|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|4
1721992000000|2024-07-26 11:06:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|3
1721992010000|2024-07-26 11:06:50|2259.1|2258.8|2259.4|2259.1|2259.6|2259.3|2259.1|2258.8|12
1721992020000|2024-07-26 11:07:00|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|0
1721992030000|2024-07-26 11:07:10|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|4
1721992040000|2024-07-26 11:07:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|2
1721992050000|2024-07-26 11:07:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|9
1721992060000|2024-07-26 11:07:40|2259.3|2259|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1721992070000|2024-07-26 11:07:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1721992080000|2024-07-26 11:08:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|4
1721992090000|2024-07-26 11:08:10|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1721992100000|2024-07-26 11:08:20|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1721992110000|2024-07-26 11:08:30|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|2
1721992120000|2024-07-26 11:08:40|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|3
1721992130000|2024-07-26 11:08:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|1
1721992140000|2024-07-26 11:09:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1721992150000|2024-07-26 11:09:10|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|4
1721992170000|2024-07-26 11:09:30|||||||||2
1721992180000|2024-07-26 11:09:40|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|6
1721992190000|2024-07-26 11:09:50|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|5
1721992200000|2024-07-26 11:10:00|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|4
1721992210000|2024-07-26 11:10:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|5
1721992220000|2024-07-26 11:10:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1721992230000|2024-07-26 11:10:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|8
1721992240000|2024-07-26 11:10:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|13
1721992250000|2024-07-26 11:10:50|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|11
1721992260000|2024-07-26 11:11:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|9
1721992270000|2024-07-26 11:11:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|15
1721992290000|2024-07-26 11:11:30|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|8
1721992300000|2024-07-26 11:11:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1721992310000|2024-07-26 11:11:50|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|19
1721992320000|2024-07-26 11:12:00|||||||||4
1721992330000|2024-07-26 11:12:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|3
1721992340000|2024-07-26 11:12:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|11
1721992350000|2024-07-26 11:12:30|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|8
1721992360000|2024-07-26 11:12:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1721992370000|2024-07-26 11:12:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1721992380000|2024-07-26 11:13:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|10
1721992400000|2024-07-26 11:13:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|6
1721992410000|2024-07-26 11:13:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|9
1721992420000|2024-07-26 11:13:40|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|12
1721992430000|2024-07-26 11:13:50|||||||||1
1721992440000|2024-07-26 11:14:00|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|7
1721992450000|2024-07-26 11:14:10|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|13
1721992460000|2024-07-26 11:14:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|2
1721992470000|2024-07-26 11:14:30|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|0
1721992480000|2024-07-26 11:14:40|2258.7|2258.4|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|11
1721992490000|2024-07-26 11:14:50|2258.5|2258.2|2257.8|2257.5|2258.5|2258.2|2257.8|2257.5|75
1721992500000|2024-07-26 11:15:00|2257.9|2257.6|2258|2257.7|2258.2|2257.9|2257.9|2257.6|71
1721992510000|2024-07-26 11:15:10|2258.1|2257.8|2257.3|2257|2258.1|2257.8|2257.3|2257|44
1721992520000|2024-07-26 11:15:20|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|103
1721992530000|2024-07-26 11:15:30|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|14
1721992540000|2024-07-26 11:15:40|2256.9|2256.6|2256.6|2256.3|2257|2256.7|2256.6|2256.3|40
1721992550000|2024-07-26 11:15:50|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|23
1721992560000|2024-07-26 11:16:00|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|11
1721992570000|2024-07-26 11:16:10|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.3|2256|11
1721992580000|2024-07-26 11:16:20|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|13
1721992590000|2024-07-26 11:16:30|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2257|2256.7|5
1721992600000|2024-07-26 11:16:40|||||||||2
1721992610000|2024-07-26 11:16:50|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|15
1721992620000|2024-07-26 11:17:00|2257.8|2257.5|2258.7|2258.4|2258.7|2258.4|2257.8|2257.5|145
1721992630000|2024-07-26 11:17:10|2258.8|2258.5|2258|2257.7|2258.8|2258.5|2258|2257.7|27
1721992640000|2024-07-26 11:17:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|3
1721992650000|2024-07-26 11:17:30|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|4
1721992660000|2024-07-26 11:17:40|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.1|2257.8|10
1721992670000|2024-07-26 11:17:50|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1721992680000|2024-07-26 11:18:00|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|4
1721992690000|2024-07-26 11:18:10|2257.7|2257.4|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|1
1721992700000|2024-07-26 11:18:20|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|0
1721992710000|2024-07-26 11:18:30|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|7
1721992720000|2024-07-26 11:18:40|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.7|2257.4|7
1721992730000|2024-07-26 11:18:50|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|4
1721992740000|2024-07-26 11:19:00|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|4
1721992750000|2024-07-26 11:19:10|||||||||1
1721992760000|2024-07-26 11:19:20|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.3|2257|10
1721992770000|2024-07-26 11:19:30|2257.6|2257.3|2256.6|2256.3|2257.6|2257.3|2256.6|2256.3|30
1721992780000|2024-07-26 11:19:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1721992790000|2024-07-26 11:19:50|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|1
1721992800000|2024-07-26 11:20:00|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|8
1721992810000|2024-07-26 11:20:10|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|29
1721992820000|2024-07-26 11:20:20|2256.8|2256.5|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|4
1721992830000|2024-07-26 11:20:30|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|2
1721992840000|2024-07-26 11:20:40|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|3
1721992850000|2024-07-26 11:20:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|17
1721992860000|2024-07-26 11:21:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|6
1721992870000|2024-07-26 11:21:10|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|11
1721992880000|2024-07-26 11:21:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|13
1721992890000|2024-07-26 11:21:30|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|33
1721992900000|2024-07-26 11:21:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|6
1721992910000|2024-07-26 11:21:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|9
1721992920000|2024-07-26 11:22:00|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|13
1721992930000|2024-07-26 11:22:10|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|3
1721992940000|2024-07-26 11:22:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|2
1721992950000|2024-07-26 11:22:30|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|29
1721992960000|2024-07-26 11:22:40|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|3
1721992970000|2024-07-26 11:22:50|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|5
1721992980000|2024-07-26 11:23:00|2258.3|2258|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|9
1721992990000|2024-07-26 11:23:10|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2258.2|2257.9|7
1721993000000|2024-07-26 11:23:20|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|1
1721993010000|2024-07-26 11:23:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|6
1721993030000|2024-07-26 11:23:50|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|2
1721993040000|2024-07-26 11:24:00|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|3
1721993050000|2024-07-26 11:24:10|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|10
1721993060000|2024-07-26 11:24:20|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|2
1721993070000|2024-07-26 11:24:30|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2259|2258.7|10
1721993080000|2024-07-26 11:24:40|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259|2258.7|5
1721993090000|2024-07-26 11:24:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|26
1721993100000|2024-07-26 11:25:00|2259.1|2258.8|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|15
1721993110000|2024-07-26 11:25:10|2258.9|2258.6|2258.5|2258.2|2258.9|2258.6|2258.5|2258.2|7
1721993130000|2024-07-26 11:25:30|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1721993140000|2024-07-26 11:25:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1721993150000|2024-07-26 11:25:50|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.8|2257.5|2
1721993160000|2024-07-26 11:26:00|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|2
1721993170000|2024-07-26 11:26:10|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|3
1721993180000|2024-07-26 11:26:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1721993190000|2024-07-26 11:26:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|0
1721993200000|2024-07-26 11:26:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|1
1721993210000|2024-07-26 11:26:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1721993220000|2024-07-26 11:27:00|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|6
1721993230000|2024-07-26 11:27:10|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|2
1721993240000|2024-07-26 11:27:20|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1721993250000|2024-07-26 11:27:30|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|3
1721993260000|2024-07-26 11:27:40|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.7|2258.4|3
1721993270000|2024-07-26 11:27:50|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|8
1721993280000|2024-07-26 11:28:00|2259.7|2259.4|2259.9|2259.6|2260.3|2260|2259.7|2259.4|156
1721993290000|2024-07-26 11:28:10|2260|2259.7|2260.1|2259.8|2260.4|2260.1|2260|2259.7|7
1721993300000|2024-07-26 11:28:20|2260.2|2259.9|2260.7|2260.4|2260.8|2260.5|2260.1|2259.8|30
1721993310000|2024-07-26 11:28:30|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|7
1721993320000|2024-07-26 11:28:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|9
1721993330000|2024-07-26 11:28:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1721993340000|2024-07-26 11:29:00|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|4
1721993350000|2024-07-26 11:29:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1721993360000|2024-07-26 11:29:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|12
1721993370000|2024-07-26 11:29:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|2
1721993380000|2024-07-26 11:29:40|2260.3|2260|2260|2259.7|2260.3|2260|2259.9|2259.6|4
1721993390000|2024-07-26 11:29:50|2260.1|2259.8|2260.5|2260.2|2260.7|2260.4|2260.1|2259.8|20
1721993400000|2024-07-26 11:30:00|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|1
1721993410000|2024-07-26 11:30:10|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|6
1721993420000|2024-07-26 11:30:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|6
1721993430000|2024-07-26 11:30:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1721993440000|2024-07-26 11:30:40|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|12
1721993450000|2024-07-26 11:30:50|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.3|2260|7
1721993460000|2024-07-26 11:31:00|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1721993470000|2024-07-26 11:31:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|1
1721993480000|2024-07-26 11:31:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|3
1721993490000|2024-07-26 11:31:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1721993500000|2024-07-26 11:31:40|2260.3|2260|2260.4|2260.1|2260.6|2260.3|2260.3|2260|6
1721993520000|2024-07-26 11:32:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|1
1721993540000|2024-07-26 11:32:20|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|3
1721993550000|2024-07-26 11:32:30|2260.4|2260.1|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|23
1721993560000|2024-07-26 11:32:40|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|2
1721993570000|2024-07-26 11:32:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|4
1721993580000|2024-07-26 11:33:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|2
1721993600000|2024-07-26 11:33:20|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1721993610000|2024-07-26 11:33:30|2260.3|2260|2260.1|2259.8|2260.3|2260|2260.1|2259.8|1
1721993620000|2024-07-26 11:33:40|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|2
1721993630000|2024-07-26 11:33:50|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|10
1721993640000|2024-07-26 11:34:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|3
1721993650000|2024-07-26 11:34:10|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1721993660000|2024-07-26 11:34:20|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|5
1721993670000|2024-07-26 11:34:30|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|2
1721993680000|2024-07-26 11:34:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1721993690000|2024-07-26 11:34:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|3
1721993700000|2024-07-26 11:35:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|2
1721993710000|2024-07-26 11:35:10|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|3
1721993720000|2024-07-26 11:35:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1721993730000|2024-07-26 11:35:30|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2
1721993740000|2024-07-26 11:35:40|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|6
1721993750000|2024-07-26 11:35:50|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|5
1721993770000|2024-07-26 11:36:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|1
1721993780000|2024-07-26 11:36:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1721993790000|2024-07-26 11:36:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1721993800000|2024-07-26 11:36:40|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1721993810000|2024-07-26 11:36:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|5
1721993820000|2024-07-26 11:37:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|10
1721993830000|2024-07-26 11:37:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1721993840000|2024-07-26 11:37:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1721993850000|2024-07-26 11:37:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|1
1721993860000|2024-07-26 11:37:40|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|4
1721993880000|2024-07-26 11:38:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|6
1721993890000|2024-07-26 11:38:10|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|0
1721993900000|2024-07-26 11:38:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.7|2259.4|4
1721993910000|2024-07-26 11:38:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|3
1721993920000|2024-07-26 11:38:40|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1721993930000|2024-07-26 11:38:50|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|0
1721993940000|2024-07-26 11:39:00|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1721993950000|2024-07-26 11:39:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|4
1721993960000|2024-07-26 11:39:20|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1721993970000|2024-07-26 11:39:30|||||||||1
1721993980000|2024-07-26 11:39:40|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|2
1721993990000|2024-07-26 11:39:50|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|4
1721994000000|2024-07-26 11:40:00|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|6
1721994010000|2024-07-26 11:40:10|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|5
1721994020000|2024-07-26 11:40:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|77
1721994030000|2024-07-26 11:40:30|2260.7|2260.4|2261.4|2261.1|2261.4|2261.1|2260.7|2260.4|12
1721994040000|2024-07-26 11:40:40|2261.6|2261.3|2260.9|2260.6|2261.6|2261.3|2260.9|2260.6|38
1721994050000|2024-07-26 11:40:50|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|36
1721994060000|2024-07-26 11:41:00|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|13
1721994070000|2024-07-26 11:41:10|2261.4|2261.1|2262|2261.7|2262|2261.7|2261.4|2261.1|21
1721994080000|2024-07-26 11:41:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|9
1721994090000|2024-07-26 11:41:30|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|21
1721994100000|2024-07-26 11:41:40|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|19
1721994110000|2024-07-26 11:41:50|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|13
1721994120000|2024-07-26 11:42:00|2261.5|2261.2|2261.8|2261.5|2262|2261.7|2261.5|2261.2|62
1721994130000|2024-07-26 11:42:10|2261.9|2261.6|2261.4|2261.1|2262|2261.7|2261.4|2261.1|28
1721994140000|2024-07-26 11:42:20|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|3
1721994150000|2024-07-26 11:42:30|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|11
1721994160000|2024-07-26 11:42:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1721994170000|2024-07-26 11:42:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1721994180000|2024-07-26 11:43:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|3
1721994200000|2024-07-26 11:43:20|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|4
1721994210000|2024-07-26 11:43:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|3
1721994220000|2024-07-26 11:43:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1721994230000|2024-07-26 11:43:50|2261.5|2261.2|2262.1|2261.8|2262.1|2261.8|2261.5|2261.2|7
1721994240000|2024-07-26 11:44:00|2262.7|2262.4|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|67
1721994250000|2024-07-26 11:44:10|2262.5|2262.2|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|40
1721994260000|2024-07-26 11:44:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1721994270000|2024-07-26 11:44:30|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.3|2262|10
1721994280000|2024-07-26 11:44:40|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|3
1721994290000|2024-07-26 11:44:50|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|6
1721994300000|2024-07-26 11:45:00|2262.3|2262|2262.5|2262.2|2262.6|2262.3|2262.3|2262|5
1721994310000|2024-07-26 11:45:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1721994320000|2024-07-26 11:45:20|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|23
1721994330000|2024-07-26 11:45:30|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|31
1721994340000|2024-07-26 11:45:40|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|28
1721994350000|2024-07-26 11:45:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|12
1721994360000|2024-07-26 11:46:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|3
1721994370000|2024-07-26 11:46:10|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|14
1721994380000|2024-07-26 11:46:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1721994390000|2024-07-26 11:46:30|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|8
1721994400000|2024-07-26 11:46:40|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|16
1721994410000|2024-07-26 11:46:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|4
1721994430000|2024-07-26 11:47:10|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|21
1721994440000|2024-07-26 11:47:20|2264.1|2263.8|2264.8|2264.5|2264.9|2264.6|2264.1|2263.8|99
1721994450000|2024-07-26 11:47:30|2264.9|2264.6|2265.2|2264.9|2265.5|2265.2|2264.9|2264.6|17
1721994460000|2024-07-26 11:47:40|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.6|2264.3|5
1721994470000|2024-07-26 11:47:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|4
1721994480000|2024-07-26 11:48:00|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|4
1721994490000|2024-07-26 11:48:10|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|2
1721994500000|2024-07-26 11:48:20|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.7|2264.4|11
1721994510000|2024-07-26 11:48:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.1|2264.8|42
1721994520000|2024-07-26 11:48:40|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2265.1|2264.8|16
1721994530000|2024-07-26 11:48:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|26
1721994540000|2024-07-26 11:49:00|2264.8|2264.5|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|51
1721994550000|2024-07-26 11:49:10|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|4
1721994560000|2024-07-26 11:49:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|4
1721994570000|2024-07-26 11:49:30|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.8|2264.5|9
1721994580000|2024-07-26 11:49:40|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|7
1721994590000|2024-07-26 11:49:50|2264.9|2264.6|2265.2|2264.9|2265.3|2265|2264.9|2264.6|42
1721994600000|2024-07-26 11:50:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|6
1721994610000|2024-07-26 11:50:10|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|7
1721994620000|2024-07-26 11:50:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|12
1721994630000|2024-07-26 11:50:30|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|14
1721994640000|2024-07-26 11:50:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|4
1721994650000|2024-07-26 11:50:50|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|19
1721994660000|2024-07-26 11:51:00|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|10
1721994670000|2024-07-26 11:51:10|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|4
1721994680000|2024-07-26 11:51:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|4
1721994690000|2024-07-26 11:51:30|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|13
1721994700000|2024-07-26 11:51:40|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2265.3|2265|7
1721994710000|2024-07-26 11:51:50|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|5
1721994720000|2024-07-26 11:52:00|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1721994730000|2024-07-26 11:52:10|2265.4|2265.1|2265.7|2265.4|2265.8|2265.5|2265.4|2265.1|29
1721994740000|2024-07-26 11:52:20|2265.6|2265.3|2265.8|2265.5|2265.9|2265.6|2265.5|2265.2|20
1721994750000|2024-07-26 11:52:30|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.7|2265.4|4
1721994760000|2024-07-26 11:52:40|||||||||1
1721994770000|2024-07-26 11:52:50|2265.9|2265.6|2266.7|2266.4|2266.7|2266.4|2265.9|2265.6|213
1721994780000|2024-07-26 11:53:00|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|23
1721994790000|2024-07-26 11:53:10|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.3|2266|7
1721994800000|2024-07-26 11:53:20|2266.3|2266|2266.1|2265.8|2266.3|2266|2266.1|2265.8|17
1721994810000|2024-07-26 11:53:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.8|2265.5|9
1721994820000|2024-07-26 11:53:40|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|8
1721994830000|2024-07-26 11:53:50|||||||||1
1721994840000|2024-07-26 11:54:00|2265.9|2265.6|2266|2265.7|2266.1|2265.8|2265.9|2265.6|9
1721994850000|2024-07-26 11:54:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1721994860000|2024-07-26 11:54:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|21
1721994870000|2024-07-26 11:54:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|13
1721994880000|2024-07-26 11:54:40|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|18
1721994890000|2024-07-26 11:54:50|||||||||31
1721994900000|2024-07-26 11:55:00|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|5
1721994910000|2024-07-26 11:55:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|8
1721994920000|2024-07-26 11:55:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|4
1721994930000|2024-07-26 11:55:30|2265.5|2265.2|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|20
1721994940000|2024-07-26 11:55:40|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|6
1721994960000|2024-07-26 11:56:00|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1721994970000|2024-07-26 11:56:10|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1721994980000|2024-07-26 11:56:20|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|6
1721994990000|2024-07-26 11:56:30|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|10
1721995000000|2024-07-26 11:56:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|6
1721995010000|2024-07-26 11:56:50|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|12
1721995020000|2024-07-26 11:57:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|3
1721995030000|2024-07-26 11:57:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|4
1721995050000|2024-07-26 11:57:30|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.6|2264.3|15
1721995060000|2024-07-26 11:57:40|2265.1|2264.8|2265.7|2265.4|2265.7|2265.4|2265.1|2264.8|22
1721995070000|2024-07-26 11:57:50|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|14
1721995080000|2024-07-26 11:58:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|9
1721995090000|2024-07-26 11:58:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|5
1721995100000|2024-07-26 11:58:20|2266|2265.7|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|22
1721995110000|2024-07-26 11:58:30|2265.6|2265.3|2265.1|2264.8|2265.6|2265.3|2265.1|2264.8|18
1721995120000|2024-07-26 11:58:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1721995130000|2024-07-26 11:58:50|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|3
1721995140000|2024-07-26 11:59:00|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|11
1721995150000|2024-07-26 11:59:10|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|14
1721995160000|2024-07-26 11:59:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1721995170000|2024-07-26 11:59:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|5
1721995180000|2024-07-26 11:59:40|2264.8|2264.5|2265|2264.7|2265.1|2264.8|2264.8|2264.5|4
1721995190000|2024-07-26 11:59:50|2265.2|2264.9|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|5
1721995200000|2024-07-26 12:00:00|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|7
1721995210000|2024-07-26 12:00:10|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|3
1721995220000|2024-07-26 12:00:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|6
1721995230000|2024-07-26 12:00:30|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|2
1721995240000|2024-07-26 12:00:40|2263.8|2263.5|2264.9|2264.6|2264.9|2264.6|2263.6|2263.3|29
1721995250000|2024-07-26 12:00:50|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|2
1721995260000|2024-07-26 12:01:00|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|8
1721995270000|2024-07-26 12:01:10|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|4
1721995280000|2024-07-26 12:01:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1721995290000|2024-07-26 12:01:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1721995300000|2024-07-26 12:01:40|||||||||1
1721995310000|2024-07-26 12:01:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1721995320000|2024-07-26 12:02:00|2264.4|2264.1|2264|2263.7|2264.5|2264.2|2264|2263.7|20
1721995330000|2024-07-26 12:02:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1721995340000|2024-07-26 12:02:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|5
1721995350000|2024-07-26 12:02:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|8
1721995370000|2024-07-26 12:02:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|24
1721995380000|2024-07-26 12:03:00|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.8|2263.5|1
1721995390000|2024-07-26 12:03:10|2263.6|2263.3|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|22
1721995400000|2024-07-26 12:03:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|9
1721995410000|2024-07-26 12:03:30|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|14
1721995420000|2024-07-26 12:03:40|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|49
1721995430000|2024-07-26 12:03:50|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|1
1721995440000|2024-07-26 12:04:00|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1721995450000|2024-07-26 12:04:10|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|2
1721995460000|2024-07-26 12:04:20|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|3
1721995470000|2024-07-26 12:04:30|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|3
1721995480000|2024-07-26 12:04:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1721995490000|2024-07-26 12:04:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1721995500000|2024-07-26 12:05:00|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|25
1721995510000|2024-07-26 12:05:10|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|3
1721995520000|2024-07-26 12:05:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|4
1721995530000|2024-07-26 12:05:30|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1721995540000|2024-07-26 12:05:40|2264.5|2264.2|2264.3|2264|2264.8|2264.5|2264.3|2264|40
1721995550000|2024-07-26 12:05:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.2|2263.9|10
1721995560000|2024-07-26 12:06:00|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|5
1721995570000|2024-07-26 12:06:10|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1721995580000|2024-07-26 12:06:20|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|7
1721995590000|2024-07-26 12:06:30|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|6
1721995600000|2024-07-26 12:06:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1721995610000|2024-07-26 12:06:50|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.2|2262.9|24
1721995620000|2024-07-26 12:07:00|2263|2262.7|2262.5|2262.2|2263|2262.7|2262.5|2262.2|29
1721995630000|2024-07-26 12:07:10|2262.8|2262.5|2262.8|2262.5|2263.1|2262.8|2262.7|2262.4|22
1721995640000|2024-07-26 12:07:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1721995650000|2024-07-26 12:07:30|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|15
1721995660000|2024-07-26 12:07:40|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.5|2262.2|2
1721995670000|2024-07-26 12:07:50|||||||||2
1721995680000|2024-07-26 12:08:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|3
1721995690000|2024-07-26 12:08:10|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|5
1721995700000|2024-07-26 12:08:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1721995710000|2024-07-26 12:08:30|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|23
1721995720000|2024-07-26 12:08:40|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|12
1721995730000|2024-07-26 12:08:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|12
1721995740000|2024-07-26 12:09:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1721995750000|2024-07-26 12:09:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1721995760000|2024-07-26 12:09:20|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|21
1721995770000|2024-07-26 12:09:30|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.3|2261|10
1721995780000|2024-07-26 12:09:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|10
1721995790000|2024-07-26 12:09:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|1
1721995800000|2024-07-26 12:10:00|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|51
1721995810000|2024-07-26 12:10:10|2260.8|2260.5|2261|2260.7|2261.2|2260.9|2260.8|2260.5|16
1721995820000|2024-07-26 12:10:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1721995830000|2024-07-26 12:10:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1721995840000|2024-07-26 12:10:40|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|10
1721995850000|2024-07-26 12:10:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1721995860000|2024-07-26 12:11:00|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|2
1721995870000|2024-07-26 12:11:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|8
1721995880000|2024-07-26 12:11:20|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.6|2260.3|3
1721995890000|2024-07-26 12:11:30|2260.7|2260.4|2259.9|2259.6|2260.7|2260.4|2259.8|2259.5|110
1721995900000|2024-07-26 12:11:40|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|22
1721995910000|2024-07-26 12:11:50|2259.8|2259.5|2260|2259.7|2260.1|2259.8|2259.7|2259.4|11
1721995920000|2024-07-26 12:12:00|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|8
1721995930000|2024-07-26 12:12:10|2260.4|2260.1|2260.6|2260.3|2260.8|2260.5|2260.3|2260|48
1721995940000|2024-07-26 12:12:20|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|52
1721995950000|2024-07-26 12:12:30|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2259.9|2259.6|81
1721995960000|2024-07-26 12:12:40|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|6
1721995970000|2024-07-26 12:12:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1721995980000|2024-07-26 12:13:00|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|0
1721995990000|2024-07-26 12:13:10|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1721996000000|2024-07-26 12:13:20|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|1
1721996010000|2024-07-26 12:13:30|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|9
1721996020000|2024-07-26 12:13:40|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|2
1721996030000|2024-07-26 12:13:50|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.2|2259.9|10
1721996040000|2024-07-26 12:14:00|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.5|2259.2|33
1721996050000|2024-07-26 12:14:10|2260|2259.7|2260|2259.7|2260.1|2259.8|2260|2259.7|4
1721996060000|2024-07-26 12:14:20|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2260|2259.7|7
1721996070000|2024-07-26 12:14:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|0
1721996080000|2024-07-26 12:14:40|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1721996090000|2024-07-26 12:14:50|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|30
1721996110000|2024-07-26 12:15:10|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|21
1721996120000|2024-07-26 12:15:20|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|4
1721996130000|2024-07-26 12:15:30|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2259.1|2258.8|36
1721996140000|2024-07-26 12:15:40|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|15
1721996150000|2024-07-26 12:15:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|22
1721996160000|2024-07-26 12:16:00|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|53
1721996170000|2024-07-26 12:16:10|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|6
1721996180000|2024-07-26 12:16:20|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|7
1721996190000|2024-07-26 12:16:30|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|10
1721996200000|2024-07-26 12:16:40|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.1|2257.8|25
1721996210000|2024-07-26 12:16:50|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|3
1721996220000|2024-07-26 12:17:00|2258.3|2258|2257.5|2257.2|2258.3|2258|2257.5|2257.2|66
1721996230000|2024-07-26 12:17:10|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|62
1721996240000|2024-07-26 12:17:20|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257.2|2256.9|42
1721996250000|2024-07-26 12:17:30|2257.4|2257.1|2258|2257.7|2258|2257.7|2257.4|2257.1|32
1721996260000|2024-07-26 12:17:40|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1721996270000|2024-07-26 12:17:50|||||||||3
1721996280000|2024-07-26 12:18:00|2257.8|2257.5|2257.2|2256.9|2257.8|2257.5|2257|2256.7|45
1721996290000|2024-07-26 12:18:10|2257.3|2257|2257.3|2257|2257.4|2257.1|2257.2|2256.9|2
1721996300000|2024-07-26 12:18:20|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|8
1721996310000|2024-07-26 12:18:30|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.7|2256.4|19
1721996320000|2024-07-26 12:18:40|2257|2256.7|2256.7|2256.4|2257|2256.7|2256.7|2256.4|14
1721996330000|2024-07-26 12:18:50|2256.8|2256.5|2256.3|2256|2256.9|2256.6|2256.3|2256|105
1721996340000|2024-07-26 12:19:00|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|26
1721996350000|2024-07-26 12:19:10|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|25
1721996360000|2024-07-26 12:19:20|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|11
1721996370000|2024-07-26 12:19:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|10
1721996380000|2024-07-26 12:19:40|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.8|2256.5|24
1721996390000|2024-07-26 12:19:50|2257|2256.7|2257.1|2256.8|2257.4|2257.1|2257|2256.7|13
1721996400000|2024-07-26 12:20:00|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|11
1721996410000|2024-07-26 12:20:10|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|20
1721996420000|2024-07-26 12:20:20|2257.8|2257.5|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|8
1721996430000|2024-07-26 12:20:30|2258.1|2257.8|2258.3|2258|2258.3|2258|2258|2257.7|12
1721996440000|2024-07-26 12:20:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|15
1721996450000|2024-07-26 12:20:50|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|8
1721996460000|2024-07-26 12:21:00|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.8|2257.5|32
1721996470000|2024-07-26 12:21:10|2257.8|2257.5|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|4
1721996480000|2024-07-26 12:21:20|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.1|2257.8|34
1721996490000|2024-07-26 12:21:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|1
1721996500000|2024-07-26 12:21:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|11
1721996510000|2024-07-26 12:21:50|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|4
1721996520000|2024-07-26 12:22:00|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|10
1721996530000|2024-07-26 12:22:10|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|12
1721996540000|2024-07-26 12:22:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|13
1721996550000|2024-07-26 12:22:30|2257.9|2257.6|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|9
1721996560000|2024-07-26 12:22:40|2258|2257.7|2258.4|2258.1|2258.4|2258.1|2258|2257.7|7
1721996570000|2024-07-26 12:22:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|26
1721996580000|2024-07-26 12:23:00|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|5
1721996590000|2024-07-26 12:23:10|2258.2|2257.9|2257.1|2256.8|2258.3|2258|2257.1|2256.8|68
1721996600000|2024-07-26 12:23:20|2257|2256.7|2257.3|2257|2257.5|2257.2|2256.7|2256.4|47
1721996610000|2024-07-26 12:23:30|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|7
1721996620000|2024-07-26 12:23:40|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|0
1721996630000|2024-07-26 12:23:50|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|8
1721996640000|2024-07-26 12:24:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|0
1721996650000|2024-07-26 12:24:10|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|22
1721996660000|2024-07-26 12:24:20|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|10
1721996670000|2024-07-26 12:24:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|9
1721996680000|2024-07-26 12:24:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|10
1721996690000|2024-07-26 12:24:50|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|19
1721996700000|2024-07-26 12:25:00|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|20
1721996710000|2024-07-26 12:25:10|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|2
1721996730000|2024-07-26 12:25:30|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|13
1721996740000|2024-07-26 12:25:40|2258.6|2258.3|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|25
1721996750000|2024-07-26 12:25:50|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|5
1721996760000|2024-07-26 12:26:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|11
1721996770000|2024-07-26 12:26:10|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|41
1721996780000|2024-07-26 12:26:20|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|7
1721996790000|2024-07-26 12:26:30|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|11
1721996800000|2024-07-26 12:26:40|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|5
1721996810000|2024-07-26 12:26:50|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|6
1721996820000|2024-07-26 12:27:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|8
1721996830000|2024-07-26 12:27:10|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|4
1721996840000|2024-07-26 12:27:20|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|17
1721996850000|2024-07-26 12:27:30|2258.3|2258|2258.3|2258|2258.6|2258.3|2258.3|2258|9
1721996860000|2024-07-26 12:27:40|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|27
1721996870000|2024-07-26 12:27:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|5
1721996880000|2024-07-26 12:28:00|2258.5|2258.2|2257.5|2257.2|2258.7|2258.4|2257.1|2256.8|108
1721996890000|2024-07-26 12:28:10|2257.4|2257.1|2256.9|2256.6|2257.4|2257.1|2256.8|2256.5|27
1721996900000|2024-07-26 12:28:20|2256.8|2256.5|2257.6|2257.3|2257.6|2257.3|2256.6|2256.3|26
1721996910000|2024-07-26 12:28:30|2257.8|2257.5|2258.1|2257.8|2258.1|2257.8|2257.8|2257.5|14
1721996920000|2024-07-26 12:28:40|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|16
1721996930000|2024-07-26 12:28:50|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2257.7|2257.4|58
1721996940000|2024-07-26 12:29:00|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|16
1721996950000|2024-07-26 12:29:10|2258.7|2258.4|2259.1|2258.8|2259.3|2259|2258.6|2258.3|65
1721996960000|2024-07-26 12:29:20|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|27
1721996970000|2024-07-26 12:29:30|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.3|2259|77
1721996980000|2024-07-26 12:29:40|2259.5|2259.2|2259.1|2258.8|2259.6|2259.3|2259|2258.7|16
1721996990000|2024-07-26 12:29:50|2259.2|2258.9|2259|2258.7|2259.7|2259.4|2259|2258.7|52
1721997000000|2024-07-26 12:30:00|2259.1|2258.8|2255.4|2255.1|2259.3|2259|2252.5|2252.2|374
1721997010000|2024-07-26 12:30:10|2257.1|2256.8|2260.3|2260|2262.6|2262.3|2256.1|2255.8|545
1721997020000|2024-07-26 12:30:20|2259.6|2259.3|2264.6|2264.3|2264.6|2264.3|2258.7|2258.4|378
1721997030000|2024-07-26 12:30:30|2264.8|2264.5|2264.5|2264.2|2267.2|2266.9|2264.2|2263.9|303
1721997040000|2024-07-26 12:30:40|2265.2|2264.9|2265.1|2264.8|2267.3|2267|2263.5|2263.2|380
1721997050000|2024-07-26 12:30:50|2264.6|2264.3|2260|2259.7|2264.9|2264.6|2259.4|2259.1|180
1721997060000|2024-07-26 12:31:00|2259.7|2259.4|2260.6|2260.3|2260.6|2260.3|2257.8|2257.5|132
1721997070000|2024-07-26 12:31:10|2261.1|2260.8|2258.8|2258.5|2261.8|2261.5|2258.4|2258.1|188
1721997080000|2024-07-26 12:31:20|2258.2|2257.9|2259.3|2259|2259.6|2259.3|2257.4|2257.1|207
1721997090000|2024-07-26 12:31:30|2259.2|2258.9|2260.2|2259.9|2260.6|2260.3|2259.2|2258.9|130
1721997100000|2024-07-26 12:31:40|2260.1|2259.8|2259.9|2259.6|2260.9|2260.6|2259.8|2259.5|68
1721997110000|2024-07-26 12:31:50|2260|2259.7|2258.8|2258.5|2260.5|2260.2|2258.5|2258.2|56
1721997120000|2024-07-26 12:32:00|2258.9|2258.6|2260.5|2260.2|2260.5|2260.2|2258.2|2257.9|121
1721997130000|2024-07-26 12:32:10|2260.3|2260|2260.3|2260|2261.6|2261.3|2260.3|2260|147
1721997140000|2024-07-26 12:32:20|2260|2259.7|2258.4|2258.1|2260|2259.7|2257.5|2257.2|198
1721997150000|2024-07-26 12:32:30|2258.5|2258.2|2257.5|2257.2|2259|2258.7|2257.4|2257.1|74
1721997160000|2024-07-26 12:32:40|2258.1|2257.8|2258.5|2258.2|2259.3|2259|2257.7|2257.4|99
1721997170000|2024-07-26 12:32:50|2258.2|2257.9|2260.2|2259.9|2260.3|2260|2258.2|2257.9|65
1721997180000|2024-07-26 12:33:00|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.1|2259.8|32
1721997190000|2024-07-26 12:33:10|2261|2260.7|2261|2260.7|2261.3|2261|2260.9|2260.6|33
1721997200000|2024-07-26 12:33:20|2260.8|2260.5|2259.5|2259.2|2260.8|2260.5|2259.3|2259|28
1721997210000|2024-07-26 12:33:30|2259.4|2259.1|2258.1|2257.8|2259.6|2259.3|2258.1|2257.8|44
1721997220000|2024-07-26 12:33:40|2257.9|2257.6|2257.7|2257.4|2258.1|2257.8|2257.4|2257.1|55
1721997230000|2024-07-26 12:33:50|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.4|2257.1|29
1721997240000|2024-07-26 12:34:00|2257.6|2257.3|2256.5|2256.2|2257.8|2257.5|2255.7|2255.4|136
1721997250000|2024-07-26 12:34:10|2256.4|2256.1|2256.6|2256.3|2257.2|2256.9|2256.1|2255.8|87
1721997260000|2024-07-26 12:34:20|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|39
1721997270000|2024-07-26 12:34:30|2256.7|2256.4|2256.4|2256.1|2257.4|2257.1|2256.2|2255.9|49
1721997280000|2024-07-26 12:34:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2255.3|2255|43
1721997290000|2024-07-26 12:34:50|2256.3|2256|2254.6|2254.3|2256.4|2256.1|2254.6|2254.3|26
1721997300000|2024-07-26 12:35:00|2255|2254.7|2254.7|2254.4|2255.2|2254.9|2254.3|2254|41
1721997310000|2024-07-26 12:35:10|2254.6|2254.3|2253.5|2253.2|2254.6|2254.3|2253.3|2253|134
1721997320000|2024-07-26 12:35:20|2253.6|2253.3|2254.3|2254|2254.3|2254|2253.4|2253.1|44
1721997330000|2024-07-26 12:35:30|2254.4|2254.1|2253.3|2253|2254.5|2254.2|2253.3|2253|81
1721997340000|2024-07-26 12:35:40|2253.4|2253.1|2253.4|2253.1|2254.1|2253.8|2252.8|2252.5|78
1721997350000|2024-07-26 12:35:50|2253.3|2253|2254.5|2254.2|2254.5|2254.2|2252.9|2252.6|74
1721997360000|2024-07-26 12:36:00|2254.6|2254.3|2256|2255.7|2256.1|2255.8|2254.1|2253.8|211
1721997370000|2024-07-26 12:36:10|2256.1|2255.8|2257|2256.7|2257.1|2256.8|2256|2255.7|49
1721997380000|2024-07-26 12:36:20|2256.8|2256.5|2258.8|2258.5|2258.9|2258.6|2256.8|2256.5|135
1721997390000|2024-07-26 12:36:30|2259|2258.7|2258.9|2258.6|2259.4|2259.1|2258.7|2258.4|47
1721997400000|2024-07-26 12:36:40|2259|2258.7|2259.2|2258.9|2259.6|2259.3|2258.8|2258.5|48
1721997410000|2024-07-26 12:36:50|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2258.8|2258.5|52
1721997420000|2024-07-26 12:37:00|2259.5|2259.2|2256|2255.7|2259.5|2259.2|2255.6|2255.3|116
1721997430000|2024-07-26 12:37:10|2256.4|2256.1|2257.9|2257.6|2257.9|2257.6|2255.7|2255.4|64
1721997440000|2024-07-26 12:37:20|2257.8|2257.5|2258|2257.7|2259.1|2258.8|2257.7|2257.4|71
1721997450000|2024-07-26 12:37:30|2257.9|2257.6|2257.3|2257|2258.1|2257.8|2257.3|2257|23
1721997460000|2024-07-26 12:37:40|2257.4|2257.1|2256.7|2256.4|2257.4|2257.1|2256.6|2256.3|33
1721997470000|2024-07-26 12:37:50|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|19
1721997480000|2024-07-26 12:38:00|2257|2256.7|2256.6|2256.3|2257.2|2256.9|2256.3|2256|20
1721997490000|2024-07-26 12:38:10|2257|2256.7|2257|2256.7|2257.2|2256.9|2256.5|2256.2|13
1721997500000|2024-07-26 12:38:20|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.7|2256.4|24
1721997510000|2024-07-26 12:38:30|2257.2|2256.9|2257|2256.7|2257.3|2257|2256.9|2256.6|3
1721997520000|2024-07-26 12:38:40|2256.9|2256.6|2257.2|2256.9|2257.5|2257.2|2256.8|2256.5|28
1721997530000|2024-07-26 12:38:50|2257.4|2257.1|2258.1|2257.8|2258.5|2258.2|2257.3|2257|30
1721997540000|2024-07-26 12:39:00|2258.2|2257.9|2257.2|2256.9|2258.3|2258|2257|2256.7|34
1721997550000|2024-07-26 12:39:10|2257|2256.7|2257.3|2257|2257.7|2257.4|2256.9|2256.6|10
1721997560000|2024-07-26 12:39:20|2257.5|2257.2|2257.2|2256.9|2257.6|2257.3|2256.9|2256.6|60
1721997570000|2024-07-26 12:39:30|2257.3|2257|2257.5|2257.2|2257.5|2257.2|2256.9|2256.6|9
1721997580000|2024-07-26 12:39:40|2257.6|2257.3|2258.3|2258|2258.5|2258.2|2257.6|2257.3|9
1721997590000|2024-07-26 12:39:50|2258.2|2257.9|2259|2258.7|2259|2258.7|2258.2|2257.9|24
1721997600000|2024-07-26 12:40:00|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2258.9|2258.6|37
1721997610000|2024-07-26 12:40:10|2258.9|2258.6|2259.4|2259.1|2259.5|2259.2|2258.8|2258.5|17
1721997620000|2024-07-26 12:40:20|2259.5|2259.2|2259.5|2259.2|2259.9|2259.6|2259.4|2259.1|49
1721997630000|2024-07-26 12:40:30|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2259.3|2259|6
1721997640000|2024-07-26 12:40:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|31
1721997650000|2024-07-26 12:40:50|2259.6|2259.3|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|31
1721997660000|2024-07-26 12:41:00|2259.7|2259.4|2260.7|2260.4|2260.7|2260.4|2259.5|2259.2|118
1721997670000|2024-07-26 12:41:10|2260.6|2260.3|2261.7|2261.4|2261.8|2261.5|2260.6|2260.3|83
1721997680000|2024-07-26 12:41:20|2261.8|2261.5|2262|2261.7|2262.2|2261.9|2261.7|2261.4|60
1721997690000|2024-07-26 12:41:30|2261.8|2261.5|2259.7|2259.4|2261.9|2261.6|2259.7|2259.4|156
1721997700000|2024-07-26 12:41:40|2259.9|2259.6|2261.2|2260.9|2261.2|2260.9|2259.7|2259.4|67
1721997710000|2024-07-26 12:41:50|2261.3|2261|2261.1|2260.8|2261.6|2261.3|2260.6|2260.3|22
1721997720000|2024-07-26 12:42:00|2260.9|2260.6|2260.3|2260|2261|2260.7|2260|2259.7|36
1721997730000|2024-07-26 12:42:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.2|2259.9|6
1721997740000|2024-07-26 12:42:20|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.8|2259.5|25
1721997750000|2024-07-26 12:42:30|2259.7|2259.4|2259.5|2259.2|2259.8|2259.5|2259.4|2259.1|45
1721997760000|2024-07-26 12:42:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2258.9|2258.6|10
1721997770000|2024-07-26 12:42:50|2259.1|2258.8|2258|2257.7|2259.1|2258.8|2258|2257.7|12
1721997780000|2024-07-26 12:43:00|2257.8|2257.5|2257.7|2257.4|2258.5|2258.2|2257.7|2257.4|37
1721997790000|2024-07-26 12:43:10|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257|2256.7|38
1721997800000|2024-07-26 12:43:20|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2256.8|2256.5|19
1721997810000|2024-07-26 12:43:30|2257.1|2256.8|2258.5|2258.2|2258.5|2258.2|2257|2256.7|34
1721997820000|2024-07-26 12:43:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2257.9|2257.6|19
1721997830000|2024-07-26 12:43:50|2258|2257.7|2256.8|2256.5|2258|2257.7|2256.8|2256.5|60
1721997840000|2024-07-26 12:44:00|2256.7|2256.4|2257.2|2256.9|2257.3|2257|2256.7|2256.4|18
1721997850000|2024-07-26 12:44:10|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|23
1721997860000|2024-07-26 12:44:20|2257.1|2256.8|2256.4|2256.1|2257.3|2257|2256.3|2256|16
1721997870000|2024-07-26 12:44:30|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|5
1721997880000|2024-07-26 12:44:40|2256.3|2256|2256.4|2256.1|2256.9|2256.6|2256.3|2256|19
1721997890000|2024-07-26 12:44:50|2256.3|2256|2256.1|2255.8|2256.8|2256.5|2256.1|2255.8|20
1721997900000|2024-07-26 12:45:00|2256.2|2255.9|2255.4|2255.1|2256.2|2255.9|2255.3|2255|39
1721997910000|2024-07-26 12:45:10|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.6|2254.3|31
1721997920000|2024-07-26 12:45:20|2254.7|2254.4|2254.3|2254|2254.8|2254.5|2254.2|2253.9|35
1721997930000|2024-07-26 12:45:30|2254.2|2253.9|2254.5|2254.2|2254.8|2254.5|2254.1|2253.8|12
1721997940000|2024-07-26 12:45:40|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254|2253.7|23
1721997950000|2024-07-26 12:45:50|2253.9|2253.6|2254.4|2254.1|2254.5|2254.2|2253.9|2253.6|34
1721997960000|2024-07-26 12:46:00|2254.5|2254.2|2254|2253.7|2254.7|2254.4|2254|2253.7|21
1721997970000|2024-07-26 12:46:10|2254.1|2253.8|2254|2253.7|2254.4|2254.1|2254|2253.7|14
1721997980000|2024-07-26 12:46:20|2253.9|2253.6|2254.5|2254.2|2254.6|2254.3|2253.8|2253.5|70
1721997990000|2024-07-26 12:46:30|2254.4|2254.1|2253.6|2253.3|2254.4|2254.1|2253.6|2253.3|16
1721998000000|2024-07-26 12:46:40|2253.8|2253.5|2253.9|2253.6|2254.2|2253.9|2253.7|2253.4|7
1721998010000|2024-07-26 12:46:50|2254|2253.7|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|15
1721998020000|2024-07-26 12:47:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|23
1721998030000|2024-07-26 12:47:10|2254|2253.7|2255|2254.7|2255.1|2254.8|2254|2253.7|26
1721998040000|2024-07-26 12:47:20|2255.1|2254.8|2254.9|2254.6|2255.3|2255|2254.6|2254.3|36
1721998050000|2024-07-26 12:47:30|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|10
1721998060000|2024-07-26 12:47:40|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.2|2254.9|5
1721998070000|2024-07-26 12:47:50|2255.2|2254.9|2255.2|2254.9|2255.6|2255.3|2255.1|2254.8|10
1721998080000|2024-07-26 12:48:00|2255.3|2255|2255|2254.7|2255.4|2255.1|2255|2254.7|14
1721998090000|2024-07-26 12:48:10|2255.1|2254.8|2254.5|2254.2|2255.3|2255|2254.5|2254.2|39
1721998100000|2024-07-26 12:48:20|2253.7|2253.4|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|36
1721998110000|2024-07-26 12:48:30|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.5|2253.2|24
1721998120000|2024-07-26 12:48:40|2254.2|2253.9|2254.1|2253.8|2254.3|2254|2253.8|2253.5|20
1721998130000|2024-07-26 12:48:50|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|7
1721998140000|2024-07-26 12:49:00|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.3|2254|9
1721998150000|2024-07-26 12:49:10|2254.4|2254.1|2253.9|2253.6|2254.4|2254.1|2253.7|2253.4|18
1721998160000|2024-07-26 12:49:20|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|15
1721998170000|2024-07-26 12:49:30|2254.4|2254.1|2254.1|2253.8|2254.7|2254.4|2254.1|2253.8|28
1721998180000|2024-07-26 12:49:40|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2253.5|2253.2|9
1721998190000|2024-07-26 12:49:50|2253.8|2253.5|2253.7|2253.4|2253.9|2253.6|2253.7|2253.4|11
1721998200000|2024-07-26 12:50:00|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|28
1721998210000|2024-07-26 12:50:10|2253.3|2253|2253|2252.7|2253.3|2253|2252.8|2252.5|48
1721998220000|2024-07-26 12:50:20|2253.1|2252.8|2253.8|2253.5|2254|2253.7|2253.1|2252.8|18
1721998230000|2024-07-26 12:50:30|2253.9|2253.6|2254.2|2253.9|2254.4|2254.1|2253.8|2253.5|19
1721998240000|2024-07-26 12:50:40|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|13
1721998250000|2024-07-26 12:50:50|2254.1|2253.8|2254.3|2254|2254.6|2254.3|2254|2253.7|31
1721998260000|2024-07-26 12:51:00|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.4|2254.1|14
1721998270000|2024-07-26 12:51:10|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|7
1721998280000|2024-07-26 12:51:20|2254.8|2254.5|2255.5|2255.2|2255.6|2255.3|2254.6|2254.3|16
1721998290000|2024-07-26 12:51:30|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|13
1721998300000|2024-07-26 12:51:40|2255.5|2255.2|2256.3|2256|2256.5|2256.2|2255.4|2255.1|28
1721998310000|2024-07-26 12:51:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|16
1721998320000|2024-07-26 12:52:00|2256.2|2255.9|2255.4|2255.1|2256.2|2255.9|2255.4|2255.1|20
1721998330000|2024-07-26 12:52:10|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255|2254.7|9
1721998340000|2024-07-26 12:52:20|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|5
1721998350000|2024-07-26 12:52:30|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2254.6|2254.3|15
1721998360000|2024-07-26 12:52:40|2254.7|2254.4|2254.1|2253.8|2254.7|2254.4|2254.1|2253.8|15
1721998370000|2024-07-26 12:52:50|2254.2|2253.9|2253.6|2253.3|2254.2|2253.9|2253.6|2253.3|22
1721998380000|2024-07-26 12:53:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.5|2253.2|29
1721998390000|2024-07-26 12:53:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|7
1721998400000|2024-07-26 12:53:20|2253.8|2253.5|2253.4|2253.1|2253.8|2253.5|2253.4|2253.1|10
1721998410000|2024-07-26 12:53:30|2253.7|2253.4|2254|2253.7|2254.4|2254.1|2253.7|2253.4|18
1721998420000|2024-07-26 12:53:40|2253.9|2253.6|2254|2253.7|2254.1|2253.8|2253.8|2253.5|26
1721998430000|2024-07-26 12:53:50|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2254|2253.7|3
1721998440000|2024-07-26 12:54:00|2253.7|2253.4|2253.6|2253.3|2254|2253.7|2253.6|2253.3|35
1721998450000|2024-07-26 12:54:10|2253.7|2253.4|2253.9|2253.6|2254.3|2254|2253.7|2253.4|21
1721998460000|2024-07-26 12:54:20|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.6|2253.3|19
1721998470000|2024-07-26 12:54:30|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254.1|2253.8|6
1721998480000|2024-07-26 12:54:40|2254.4|2254.1|2254.3|2254|2254.4|2254.1|2254.3|2254|3
1721998490000|2024-07-26 12:54:50|2254.2|2253.9|2254.3|2254|2254.3|2254|2253.8|2253.5|5
1721998500000|2024-07-26 12:55:00|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2253.9|2253.6|12
1721998510000|2024-07-26 12:55:10|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|4
1721998520000|2024-07-26 12:55:20|2254.5|2254.2|2254.3|2254|2254.7|2254.4|2254.3|2254|4
1721998530000|2024-07-26 12:55:30|2254|2253.7|2254.2|2253.9|2254.3|2254|2254|2253.7|10
1721998540000|2024-07-26 12:55:40|2254.3|2254|2254.8|2254.5|2254.8|2254.5|2254.3|2254|5
1721998550000|2024-07-26 12:55:50|2254.6|2254.3|2254.3|2254|2254.7|2254.4|2254.3|2254|5
1721998560000|2024-07-26 12:56:00|2254.5|2254.2|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|9
1721998570000|2024-07-26 12:56:10|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|11
1721998580000|2024-07-26 12:56:20|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|2
1721998590000|2024-07-26 12:56:30|2253.9|2253.6|2254.2|2253.9|2254.3|2254|2253.8|2253.5|6
1721998600000|2024-07-26 12:56:40|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|5
1721998610000|2024-07-26 12:56:50|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|13
1721998620000|2024-07-26 12:57:00|2254.8|2254.5|2254.4|2254.1|2255|2254.7|2254.3|2254|15
1721998630000|2024-07-26 12:57:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|1
1721998640000|2024-07-26 12:57:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1721998650000|2024-07-26 12:57:30|2254.3|2254|2254.3|2254|2254.4|2254.1|2254.3|2254|1
1721998660000|2024-07-26 12:57:40|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.3|2254|4
1721998670000|2024-07-26 12:57:50|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.3|2254|12
1721998680000|2024-07-26 12:58:00|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|6
1721998690000|2024-07-26 12:58:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|5
1721998700000|2024-07-26 12:58:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.9|2254.6|16
1721998710000|2024-07-26 12:58:30|2255.1|2254.8|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|7
1721998720000|2024-07-26 12:58:40|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.8|2254.5|10
1721998730000|2024-07-26 12:58:50|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|23
1721998740000|2024-07-26 12:59:00|2255.6|2255.3|2255.7|2255.4|2255.7|2255.4|2255.6|2255.3|14
1721998750000|2024-07-26 12:59:10|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|7
1721998760000|2024-07-26 12:59:20|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.5|2255.2|23
1721998770000|2024-07-26 12:59:30|2255.3|2255|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|6
1721998780000|2024-07-26 12:59:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.3|2255|1
1721998790000|2024-07-26 12:59:50|2255.3|2255|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|18
1721998800000|2024-07-26 13:00:00|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255|2254.7|19
1721998810000|2024-07-26 13:00:10|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.4|2255.1|5
1721998820000|2024-07-26 13:00:20|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|2255.6|2255.3|7
1721998830000|2024-07-26 13:00:30|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|13
1721998840000|2024-07-26 13:00:40|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|1
1721998850000|2024-07-26 13:00:50|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|3
1721998860000|2024-07-26 13:01:00|2255|2254.7|2255.1|2254.8|2255.1|2254.8|2254.6|2254.3|24
1721998870000|2024-07-26 13:01:10|2255|2254.7|2254.8|2254.5|2255|2254.7|2254.8|2254.5|1
1721998880000|2024-07-26 13:01:20|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|10
1721998890000|2024-07-26 13:01:30|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|6
1721998900000|2024-07-26 13:01:40|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|10
1721998910000|2024-07-26 13:01:50|2254.7|2254.4|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|7
1721998920000|2024-07-26 13:02:00|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.6|2254.3|14
1721998930000|2024-07-26 13:02:10|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|13
1721998940000|2024-07-26 13:02:20|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|3
1721998950000|2024-07-26 13:02:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|6
1721998960000|2024-07-26 13:02:40|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|5
1721998970000|2024-07-26 13:02:50|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.4|2255.1|19
1721998980000|2024-07-26 13:03:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|81
1721998990000|2024-07-26 13:03:10|2256.5|2256.2|2257.4|2257.1|2258|2257.7|2256.5|2256.2|393
1721999000000|2024-07-26 13:03:20|2257.5|2257.2|2258.1|2257.8|2258.5|2258.2|2257.5|2257.2|41
1721999010000|2024-07-26 13:03:30|2258.4|2258.1|2258.4|2258.1|2258.7|2258.4|2258.3|2258|50
1721999020000|2024-07-26 13:03:40|2258.3|2258|2258.3|2258|2259|2258.7|2258.3|2258|50
1721999030000|2024-07-26 13:03:50|2258.1|2257.8|2258.7|2258.4|2258.7|2258.4|2257.7|2257.4|48
1721999040000|2024-07-26 13:04:00|2258.5|2258.2|2257.9|2257.6|2258.5|2258.2|2257.9|2257.6|17
1721999050000|2024-07-26 13:04:10|2256.8|2256.5|2257.6|2257.3|2257.6|2257.3|2256.8|2256.5|131
1721999060000|2024-07-26 13:04:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|5
1721999070000|2024-07-26 13:04:30|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|27
1721999080000|2024-07-26 13:04:40|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.2|2256.9|22
1721999090000|2024-07-26 13:04:50|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|8
1721999100000|2024-07-26 13:05:00|2257.2|2256.9|2256.7|2256.4|2257.2|2256.9|2256.7|2256.4|21
1721999110000|2024-07-26 13:05:10|2256.8|2256.5|2257.4|2257.1|2257.4|2257.1|2256.8|2256.5|11
1721999120000|2024-07-26 13:05:20|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|7
1721999130000|2024-07-26 13:05:30|2257.9|2257.6|2258|2257.7|2258.2|2257.9|2257.9|2257.6|10
1721999140000|2024-07-26 13:05:40|2257.7|2257.4|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|6
1721999150000|2024-07-26 13:05:50|||||||||2
1721999160000|2024-07-26 13:06:00|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|14
1721999170000|2024-07-26 13:06:10|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|6
1721999180000|2024-07-26 13:06:20|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.1|2256.8|3
1721999190000|2024-07-26 13:06:30|2257.1|2256.8|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|19
1721999200000|2024-07-26 13:06:40|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|9
1721999210000|2024-07-26 13:06:50|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|21
1721999220000|2024-07-26 13:07:00|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|17
1721999230000|2024-07-26 13:07:10|2257|2256.7|2257|2256.7|2257.2|2256.9|2257|2256.7|4
1721999240000|2024-07-26 13:07:20|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257|2256.7|10
1721999250000|2024-07-26 13:07:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|1
1721999260000|2024-07-26 13:07:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|3
1721999270000|2024-07-26 13:07:50|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.6|2257.3|18
1721999280000|2024-07-26 13:08:00|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.6|2257.3|20
1721999290000|2024-07-26 13:08:10|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|5
1721999300000|2024-07-26 13:08:20|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|27
1721999310000|2024-07-26 13:08:30|2258.8|2258.5|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|31
1721999320000|2024-07-26 13:08:40|2259.2|2258.9|2260.4|2260.1|2260.4|2260.1|2259.2|2258.9|206
1721999330000|2024-07-26 13:08:50|2260.5|2260.2|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|25
1721999340000|2024-07-26 13:09:00|2260.6|2260.3|2259.9|2259.6|2260.7|2260.4|2259.5|2259.2|229
1721999350000|2024-07-26 13:09:10|2260|2259.7|2260.5|2260.2|2260.6|2260.3|2260|2259.7|6
1721999360000|2024-07-26 13:09:20|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|10
1721999370000|2024-07-26 13:09:30|2260.1|2259.8|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|11
1721999380000|2024-07-26 13:09:40|2260.5|2260.2|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|8
1721999390000|2024-07-26 13:09:50|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|17
1721999400000|2024-07-26 13:10:00|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|26
1721999410000|2024-07-26 13:10:10|2259.5|2259.2|2259.1|2258.8|2259.7|2259.4|2259.1|2258.8|22
1721999420000|2024-07-26 13:10:20|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|29
1721999430000|2024-07-26 13:10:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|12
1721999440000|2024-07-26 13:10:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|15
1721999450000|2024-07-26 13:10:50|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|22
1721999460000|2024-07-26 13:11:00|2258.8|2258.5|2258.2|2257.9|2258.9|2258.6|2258.2|2257.9|33
1721999470000|2024-07-26 13:11:10|2258.3|2258|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|48
1721999480000|2024-07-26 13:11:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|3
1721999490000|2024-07-26 13:11:30|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|21
1721999500000|2024-07-26 13:11:40|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|13
1721999510000|2024-07-26 13:11:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|9
1721999520000|2024-07-26 13:12:00|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258|2257.7|12
1721999530000|2024-07-26 13:12:10|2258|2257.7|2257.3|2257|2258.1|2257.8|2257.3|2257|24
1721999540000|2024-07-26 13:12:20|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.3|2257|14
1721999550000|2024-07-26 13:12:30|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.8|2257.5|15
1721999560000|2024-07-26 13:12:40|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.8|2257.5|4
1721999570000|2024-07-26 13:12:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|33
1721999580000|2024-07-26 13:13:00|2258.2|2257.9|2258.6|2258.3|2258.7|2258.4|2258.2|2257.9|16
1721999590000|2024-07-26 13:13:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|6
1721999600000|2024-07-26 13:13:20|2258.7|2258.4|2258.7|2258.4|2259.4|2259.1|2258.7|2258.4|19
1721999610000|2024-07-26 13:13:30|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1721999620000|2024-07-26 13:13:40|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|4
1721999630000|2024-07-26 13:13:50|2258.8|2258.5|2258.3|2258|2258.8|2258.5|2258.3|2258|16
1721999640000|2024-07-26 13:14:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|7
1721999650000|2024-07-26 13:14:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1721999660000|2024-07-26 13:14:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|0
1721999670000|2024-07-26 13:14:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|7
1721999680000|2024-07-26 13:14:40|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|12
1721999690000|2024-07-26 13:14:50|2258.1|2257.8|2258.3|2258|2258.3|2258|2258|2257.7|21
1721999700000|2024-07-26 13:15:00|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|4
1721999710000|2024-07-26 13:15:10|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|5
1721999720000|2024-07-26 13:15:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|12
1721999730000|2024-07-26 13:15:30|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|15
1721999740000|2024-07-26 13:15:40|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1721999750000|2024-07-26 13:15:50|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|8
1721999760000|2024-07-26 13:16:00|2258.9|2258.6|2259.5|2259.2|2259.5|2259.2|2258.9|2258.6|24
1721999770000|2024-07-26 13:16:10|2259.7|2259.4|2260.8|2260.5|2260.8|2260.5|2259.7|2259.4|102
1721999780000|2024-07-26 13:16:20|2260.7|2260.4|2259.9|2259.6|2260.8|2260.5|2259.8|2259.5|187
1721999790000|2024-07-26 13:16:30|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|30
1721999800000|2024-07-26 13:16:40|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|11
1721999810000|2024-07-26 13:16:50|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|9
1721999820000|2024-07-26 13:17:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1721999830000|2024-07-26 13:17:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|15
1721999840000|2024-07-26 13:17:20|2260|2259.7|2259.4|2259.1|2260|2259.7|2259.3|2259|32
1721999850000|2024-07-26 13:17:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|9
1721999860000|2024-07-26 13:17:40|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|3
1721999870000|2024-07-26 13:17:50|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|3
1721999880000|2024-07-26 13:18:00|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|8
1721999890000|2024-07-26 13:18:10|2258.8|2258.5|2258.3|2258|2258.8|2258.5|2258|2257.7|35
1721999900000|2024-07-26 13:18:20|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|5
1721999910000|2024-07-26 13:18:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|27
1721999920000|2024-07-26 13:18:40|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.3|2258|49
1721999930000|2024-07-26 13:18:50|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|6
1721999940000|2024-07-26 13:19:00|2258.3|2258|2257.9|2257.6|2258.5|2258.2|2257.7|2257.4|92
1721999950000|2024-07-26 13:19:10|2258|2257.7|2258.6|2258.3|2258.6|2258.3|2257.9|2257.6|29
1721999960000|2024-07-26 13:19:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|14
1721999970000|2024-07-26 13:19:30|2258.6|2258.3|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|12
1721999980000|2024-07-26 13:19:40|2258.9|2258.6|2259.1|2258.8|2259.3|2259|2258.9|2258.6|32
1721999990000|2024-07-26 13:19:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|7
1722000000000|2024-07-26 13:20:00|2259.3|2259|2259.5|2259.2|2259.6|2259.3|2259.3|2259|21
1722000010000|2024-07-26 13:20:10|2259.6|2259.3|2259.3|2259|2259.7|2259.4|2259.1|2258.8|31
1722000020000|2024-07-26 13:20:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|16
1722000030000|2024-07-26 13:20:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|16
1722000040000|2024-07-26 13:20:40|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|34
1722000050000|2024-07-26 13:20:50|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|22
1722000060000|2024-07-26 13:21:00|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|30
1722000070000|2024-07-26 13:21:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|27
1722000080000|2024-07-26 13:21:20|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.7|2259.4|59
1722000090000|2024-07-26 13:21:30|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2259.8|2259.5|15
1722000100000|2024-07-26 13:21:40|2260|2259.7|2260|2259.7|2260.2|2259.9|2260|2259.7|20
1722000110000|2024-07-26 13:21:50|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|33
1722000120000|2024-07-26 13:22:00|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|33
1722000130000|2024-07-26 13:22:10|2261.3|2261|2261.5|2261.2|2261.7|2261.4|2261.1|2260.8|121
1722000140000|2024-07-26 13:22:20|2261.4|2261.1|2260.8|2260.5|2261.4|2261.1|2260.8|2260.5|52
1722000150000|2024-07-26 13:22:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|38
1722000160000|2024-07-26 13:22:40|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.6|2259.3|57
1722000170000|2024-07-26 13:22:50|2259.7|2259.4|2260.2|2259.9|2260.2|2259.9|2259.7|2259.4|13
1722000180000|2024-07-26 13:23:00|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|23
1722000190000|2024-07-26 13:23:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.3|2259|36
1722000200000|2024-07-26 13:23:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|20
1722000210000|2024-07-26 13:23:30|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|10
1722000220000|2024-07-26 13:23:40|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2259|2258.7|20
1722000230000|2024-07-26 13:23:50|2259|2258.7|2259.3|2259|2259.3|2259|2258.9|2258.6|19
1722000240000|2024-07-26 13:24:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|13
1722000250000|2024-07-26 13:24:10|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|9
1722000260000|2024-07-26 13:24:20|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|6
1722000270000|2024-07-26 13:24:30|2259.1|2258.8|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|28
1722000280000|2024-07-26 13:24:40|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|19
1722000290000|2024-07-26 13:24:50|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|13
1722000300000|2024-07-26 13:25:00|2258.8|2258.5|2258.9|2258.6|2259.1|2258.8|2258.7|2258.4|38
1722000310000|2024-07-26 13:25:10|2259|2258.7|2259.6|2259.3|2259.6|2259.3|2259|2258.7|36
1722000320000|2024-07-26 13:25:20|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|19
1722000330000|2024-07-26 13:25:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|16
1722000340000|2024-07-26 13:25:40|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|43
1722000350000|2024-07-26 13:25:50|2260.3|2260|2260.7|2260.4|2260.8|2260.5|2260.3|2260|30
1722000360000|2024-07-26 13:26:00|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2260|2259.7|52
1722000370000|2024-07-26 13:26:10|2260.1|2259.8|2260.2|2259.9|2260.4|2260.1|2260.1|2259.8|37
1722000380000|2024-07-26 13:26:20|2260.3|2260|2259.5|2259.2|2260.3|2260|2259.5|2259.2|48
1722000390000|2024-07-26 13:26:30|2259.4|2259.1|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|24
1722000400000|2024-07-26 13:26:40|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|32
1722000410000|2024-07-26 13:26:50|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2258.2|2257.9|40
1722000420000|2024-07-26 13:27:00|2258.2|2257.9|2257.5|2257.2|2258.2|2257.9|2257.5|2257.2|29
1722000430000|2024-07-26 13:27:10|2257.4|2257.1|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|62
1722000440000|2024-07-26 13:27:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.2|2256.9|34
1722000450000|2024-07-26 13:27:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|36
1722000460000|2024-07-26 13:27:40|2257.7|2257.4|2257.1|2256.8|2257.9|2257.6|2257.1|2256.8|69
1722000470000|2024-07-26 13:27:50|2256.9|2256.6|2256.4|2256.1|2257.2|2256.9|2256.4|2256.1|89
1722000480000|2024-07-26 13:28:00|2256.5|2256.2|2257.1|2256.8|2257.2|2256.9|2256|2255.7|144
1722000490000|2024-07-26 13:28:10|2257.2|2256.9|2257.2|2256.9|2257.4|2257.1|2256.9|2256.6|26
1722000500000|2024-07-26 13:28:20|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2256.9|2256.6|25
1722000510000|2024-07-26 13:28:30|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|27
1722000520000|2024-07-26 13:28:40|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257|2256.7|34
1722000530000|2024-07-26 13:28:50|2257.3|2257|2258.6|2258.3|2258.6|2258.3|2257.3|2257|73
1722000540000|2024-07-26 13:29:00|2258.7|2258.4|2258.7|2258.4|2259|2258.7|2258.6|2258.3|42
1722000550000|2024-07-26 13:29:10|2258.4|2258.1|2258.5|2258.2|2258.9|2258.6|2258.3|2258|71
1722000560000|2024-07-26 13:29:20|2258.4|2258.1|2259|2258.7|2259.2|2258.9|2258.4|2258.1|73
1722000570000|2024-07-26 13:29:30|2259.1|2258.8|2260.1|2259.8|2260.2|2259.9|2259.1|2258.8|88
1722000580000|2024-07-26 13:29:40|2259.9|2259.6|2260|2259.7|2260.3|2260|2259.5|2259.2|128
1722000590000|2024-07-26 13:29:50|2260.1|2259.8|2260.3|2260|2261.9|2261.6|2260.1|2259.8|199
1722000600000|2024-07-26 13:30:00|2260.5|2260.2|2261.3|2261|2263.1|2262.8|2260.5|2260.2|934
1722000610000|2024-07-26 13:30:10|2261.2|2260.9|2258.2|2257.9|2261.3|2261|2258|2257.7|641
1722000620000|2024-07-26 13:30:20|2258.1|2257.8|2257.3|2257|2258.3|2258|2257.3|2257|275
1722000630000|2024-07-26 13:30:30|2256.5|2256.2|2257.2|2256.9|2257.3|2257|2255.6|2255.3|338
1722000640000|2024-07-26 13:30:40|2257.5|2257.2|2258.9|2258.6|2259.9|2259.6|2257.5|2257.2|361
1722000650000|2024-07-26 13:30:50|2259.1|2258.8|2255.4|2255.1|2259.5|2259.2|2255.4|2255.1|390
1722000660000|2024-07-26 13:31:00|2255.5|2255.2|2256|2255.7|2256.7|2256.4|2255.2|2254.9|355
1722000670000|2024-07-26 13:31:10|2256.2|2255.9|2256.9|2256.6|2257.4|2257.1|2255.8|2255.5|326
1722000680000|2024-07-26 13:31:20|2256.7|2256.4|2256.5|2256.2|2257.5|2257.2|2255.9|2255.6|250
1722000690000|2024-07-26 13:31:30|2256.3|2256|2256.9|2256.6|2258|2257.7|2256|2255.7|327
1722000700000|2024-07-26 13:31:40|2257.4|2257.1|2254.5|2254.2|2257.7|2257.4|2254.1|2253.8|264
1722000710000|2024-07-26 13:31:50|2254.4|2254.1|2253.7|2253.4|2254.5|2254.2|2253.5|2253.2|187
1722000720000|2024-07-26 13:32:00|2253.6|2253.3|2256.4|2256.1|2256.7|2256.4|2253.2|2252.9|298
1722000730000|2024-07-26 13:32:10|2256.5|2256.2|2257.4|2257.1|2257.6|2257.3|2256.2|2255.9|324
1722000740000|2024-07-26 13:32:20|2257.8|2257.5|2256.3|2256|2257.8|2257.5|2255.9|2255.6|423
1722000750000|2024-07-26 13:32:30|2256.1|2255.8|2255.3|2255|2256.6|2256.3|2255.3|2255|194
1722000760000|2024-07-26 13:32:40|2255.1|2254.8|2257.1|2256.8|2257.1|2256.8|2255|2254.7|181
1722000770000|2024-07-26 13:32:50|2257|2256.7|2255.8|2255.5|2257.1|2256.8|2254.5|2254.2|272
1722000780000|2024-07-26 13:33:00|2256|2255.7|2256.3|2256|2256.3|2256|2254.8|2254.5|223
1722000790000|2024-07-26 13:33:10|2256|2255.7|2258.4|2258.1|2258.7|2258.4|2255.8|2255.5|306
1722000800000|2024-07-26 13:33:20|2258.3|2258|2258.6|2258.3|2258.9|2258.6|2257.9|2257.6|135
1722000810000|2024-07-26 13:33:30|2258.8|2258.5|2258.6|2258.3|2259.5|2259.2|2258.5|2258.2|136
1722000820000|2024-07-26 13:33:40|2258.9|2258.6|2260.9|2260.6|2260.9|2260.6|2258.8|2258.5|187
1722000830000|2024-07-26 13:33:50|2260.7|2260.4|2261.9|2261.6|2262.2|2261.9|2260.7|2260.4|172
1722000840000|2024-07-26 13:34:00|2262|2261.7|2263.7|2263.4|2263.7|2263.4|2262|2261.7|283
1722000850000|2024-07-26 13:34:10|2263.4|2263.1|2263.8|2263.5|2264.1|2263.8|2263.3|2263|400
1722000860000|2024-07-26 13:34:20|2263.7|2263.4|2261.9|2261.6|2263.8|2263.5|2261.7|2261.4|292
1722000870000|2024-07-26 13:34:30|2262.1|2261.8|2263.6|2263.3|2263.6|2263.3|2261.5|2261.2|269
1722000880000|2024-07-26 13:34:40|2263.5|2263.2|2262.9|2262.6|2263.7|2263.4|2262.7|2262.4|210
1722000890000|2024-07-26 13:34:50|2262.8|2262.5|2264.6|2264.3|2264.6|2264.3|2262.4|2262.1|213
1722000900000|2024-07-26 13:35:00|2264.7|2264.4|2267|2266.7|2267|2266.7|2264.3|2264|341
1722000910000|2024-07-26 13:35:10|2266.8|2266.5|2269|2268.7|2269|2268.7|2266.8|2266.5|446
1722000920000|2024-07-26 13:35:20|2268.9|2268.6|2267.9|2267.6|2269|2268.7|2267.4|2267.1|382
1722000930000|2024-07-26 13:35:30|2267.4|2267.1|2268.4|2268.1|2268.5|2268.2|2266.7|2266.4|248
1722000940000|2024-07-26 13:35:40|2268.2|2267.9|2265.8|2265.5|2269.2|2268.9|2265.7|2265.4|254
1722000950000|2024-07-26 13:35:50|2265.7|2265.4|2265.2|2264.9|2266|2265.7|2265.1|2264.8|156
1722000960000|2024-07-26 13:36:00|2265.1|2264.8|2264.7|2264.4|2265.7|2265.4|2264.4|2264.1|254
1722000970000|2024-07-26 13:36:10|2265|2264.7|2267.5|2267.2|2267.5|2267.2|2265|2264.7|255
1722000980000|2024-07-26 13:36:20|2267.4|2267.1|2267.5|2267.2|2268|2267.7|2266.6|2266.3|151
1722000990000|2024-07-26 13:36:30|2267.4|2267.1|2267.8|2267.5|2268.3|2268|2266.7|2266.4|411
1722001000000|2024-07-26 13:36:40|2268.2|2267.9|2268.2|2267.9|2268.5|2268.2|2267.5|2267.2|200
1722001010000|2024-07-26 13:36:50|2268.4|2268.1|2268.4|2268.1|2269|2268.7|2267.9|2267.6|172
1722001020000|2024-07-26 13:37:00|2268.8|2268.5|2269.1|2268.8|2269.3|2269|2268.5|2268.2|181
1722001030000|2024-07-26 13:37:10|2269.2|2268.9|2270.2|2269.9|2270.2|2269.9|2268.9|2268.6|283
1722001040000|2024-07-26 13:37:20|2270.4|2270.1|2269.3|2269|2270.6|2270.3|2269.2|2268.9|195
1722001050000|2024-07-26 13:37:30|2269.2|2268.9|2268.1|2267.8|2269.4|2269.1|2267.2|2266.9|458
1722001060000|2024-07-26 13:37:40|2268.3|2268|2267.9|2267.6|2268.3|2268|2267.6|2267.3|206
1722001070000|2024-07-26 13:37:50|2268.2|2267.9|2267.7|2267.4|2268.5|2268.2|2266.2|2265.9|313
1722001080000|2024-07-26 13:38:00|2268.1|2267.8|2268.8|2268.5|2268.8|2268.5|2268.1|2267.8|141
1722001090000|2024-07-26 13:38:10|2268.7|2268.4|2269.8|2269.5|2269.8|2269.5|2268.2|2267.9|191
1722001100000|2024-07-26 13:38:20|2269.7|2269.4|2269.3|2269|2270|2269.7|2268.8|2268.5|175
1722001110000|2024-07-26 13:38:30|2269.2|2268.9|2268|2267.7|2269.3|2269|2267.7|2267.4|185
1722001120000|2024-07-26 13:38:40|2267.8|2267.5|2266|2265.7|2267.8|2267.5|2265.7|2265.4|241
1722001130000|2024-07-26 13:38:50|2265.9|2265.6|2264.7|2264.4|2265.9|2265.6|2264.5|2264.2|124
1722001140000|2024-07-26 13:39:00|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2262.9|2262.6|204
1722001150000|2024-07-26 13:39:10|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2263.1|2262.8|154
1722001160000|2024-07-26 13:39:20|2264.5|2264.2|2263.2|2262.9|2264.5|2264.2|2263.2|2262.9|117
1722001170000|2024-07-26 13:39:30|2263.1|2262.8|2262.1|2261.8|2263.1|2262.8|2261.1|2260.8|238
1722001180000|2024-07-26 13:39:40|2262.4|2262.1|2264.4|2264.1|2264.7|2264.4|2262.4|2262.1|318
1722001190000|2024-07-26 13:39:50|2264|2263.7|2264|2263.7|2264.1|2263.8|2263.5|2263.2|136
1722001200000|2024-07-26 13:40:00|2264.1|2263.8|2263.7|2263.4|2264.4|2264.1|2263.5|2263.2|296
1722001210000|2024-07-26 13:40:10|2263.4|2263.1|2264.1|2263.8|2264.5|2264.2|2263.3|2263|204
1722001220000|2024-07-26 13:40:20|2263.8|2263.5|2262.5|2262.2|2264.3|2264|2262.5|2262.2|297
1722001230000|2024-07-26 13:40:30|2262.1|2261.8|2262|2261.7|2263|2262.7|2261.7|2261.4|151
1722001240000|2024-07-26 13:40:40|2261.4|2261.1|2260.9|2260.6|2262.5|2262.2|2260.8|2260.5|129
1722001250000|2024-07-26 13:40:50|2261|2260.7|2259.3|2259|2261.1|2260.8|2258.9|2258.6|234
1722001260000|2024-07-26 13:41:00|2259.5|2259.2|2259.1|2258.8|2260.1|2259.8|2259.1|2258.8|322
1722001270000|2024-07-26 13:41:10|2259.3|2259|2261|2260.7|2261.2|2260.9|2259.2|2258.9|137
1722001280000|2024-07-26 13:41:20|2261.4|2261.1|2260.6|2260.3|2261.6|2261.3|2260.2|2259.9|166
1722001290000|2024-07-26 13:41:30|2260.9|2260.6|2259.7|2259.4|2260.9|2260.6|2259.5|2259.2|108
1722001300000|2024-07-26 13:41:40|2259.8|2259.5|2258.7|2258.4|2259.8|2259.5|2258.3|2258|130
1722001310000|2024-07-26 13:41:50|2258.6|2258.3|2259.9|2259.6|2260.8|2260.5|2258.1|2257.8|165
1722001320000|2024-07-26 13:42:00|2259.7|2259.4|2258.7|2258.4|2259.9|2259.6|2258.6|2258.3|147
1722001330000|2024-07-26 13:42:10|2259|2258.7|2258.2|2257.9|2259.2|2258.9|2258.2|2257.9|154
1722001340000|2024-07-26 13:42:20|2257.8|2257.5|2257.5|2257.2|2258.1|2257.8|2257.3|2257|170
1722001350000|2024-07-26 13:42:30|2257.8|2257.5|2259.1|2258.8|2259.1|2258.8|2257.5|2257.2|313
1722001360000|2024-07-26 13:42:40|2259.4|2259.1|2257.8|2257.5|2259.4|2259.1|2257.5|2257.2|128
1722001370000|2024-07-26 13:42:50|2257.6|2257.3|2258.4|2258.1|2258.4|2258.1|2257.4|2257.1|207
1722001380000|2024-07-26 13:43:00|2258.2|2257.9|2258.7|2258.4|2259.2|2258.9|2257.6|2257.3|296
1722001390000|2024-07-26 13:43:10|2258.9|2258.6|2259.8|2259.5|2260.1|2259.8|2258.7|2258.4|126
1722001400000|2024-07-26 13:43:20|2259.6|2259.3|2260.6|2260.3|2260.6|2260.3|2259.6|2259.3|136
1722001410000|2024-07-26 13:43:30|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2259.7|2259.4|314
1722001420000|2024-07-26 13:43:40|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.8|2260.5|165
1722001430000|2024-07-26 13:43:50|2261.4|2261.1|2264|2263.7|2264.1|2263.8|2261.3|2261|558
1722001440000|2024-07-26 13:44:00|2263.9|2263.6|2263.5|2263.2|2264.6|2264.3|2263.5|2263.2|288
1722001450000|2024-07-26 13:44:10|2263.6|2263.3|2263|2262.7|2264.2|2263.9|2262.6|2262.3|135
1722001460000|2024-07-26 13:44:20|2262.7|2262.4|2265.4|2265.1|2265.4|2265.1|2262.7|2262.4|201
1722001470000|2024-07-26 13:44:30|2265.5|2265.2|2266.2|2265.9|2266.3|2266|2265.4|2265.1|298
1722001480000|2024-07-26 13:44:40|2266.3|2266|2264.5|2264.2|2266.3|2266|2264.1|2263.8|196
1722001490000|2024-07-26 13:44:50|2264.6|2264.3|2264.7|2264.4|2265|2264.7|2264.6|2264.3|77
1722001500000|2024-07-26 13:45:00|2264.5|2264.2|2265.3|2265|2265.3|2265|2264.1|2263.8|187
1722001510000|2024-07-26 13:45:10|2265.2|2264.9|2266.3|2266|2266.3|2266|2264.7|2264.4|187
1722001520000|2024-07-26 13:45:20|2266.2|2265.9|2266.6|2266.3|2266.6|2266.3|2266|2265.7|143
1722001530000|2024-07-26 13:45:30|2266.8|2266.5|2266.5|2266.2|2267.3|2267|2266.4|2266.1|160
1722001540000|2024-07-26 13:45:40|2266.4|2266.1|2266.7|2266.4|2266.9|2266.6|2266|2265.7|125
1722001550000|2024-07-26 13:45:50|2266.4|2266.1|2266.2|2265.9|2266.5|2266.2|2265.9|2265.6|54
1722001560000|2024-07-26 13:46:00|2266.3|2266|2266.4|2266.1|2266.8|2266.5|2266.1|2265.8|129
1722001570000|2024-07-26 13:46:10|2266.3|2266|2266.8|2266.5|2267.2|2266.9|2266|2265.7|130
1722001580000|2024-07-26 13:46:20|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266|2265.7|112
1722001590000|2024-07-26 13:46:30|2266.8|2266.5|2266.5|2266.2|2267.4|2267.1|2265.8|2265.5|105
1722001600000|2024-07-26 13:46:40|2266.6|2266.3|2265.8|2265.5|2266.8|2266.5|2265.5|2265.2|99
1722001610000|2024-07-26 13:46:50|2266.4|2266.1|2265.9|2265.6|2266.6|2266.3|2265.5|2265.2|39
1722001620000|2024-07-26 13:47:00|2266|2265.7|2266.3|2266|2266.6|2266.3|2265.5|2265.2|138
1722001630000|2024-07-26 13:47:10|2266.5|2266.2|2265.8|2265.5|2267|2266.7|2265.8|2265.5|116
1722001640000|2024-07-26 13:47:20|2265.4|2265.1|2267|2266.7|2267.1|2266.8|2264.5|2264.2|189
1722001650000|2024-07-26 13:47:30|2267.1|2266.8|2266.1|2265.8|2267.1|2266.8|2266|2265.7|137
1722001660000|2024-07-26 13:47:40|2265.9|2265.6|2266.1|2265.8|2266.7|2266.4|2265.9|2265.6|68
1722001670000|2024-07-26 13:47:50|2266.2|2265.9|2265.7|2265.4|2266.2|2265.9|2265.2|2264.9|47
1722001680000|2024-07-26 13:48:00|2265.8|2265.5|2265.1|2264.8|2265.8|2265.5|2264.2|2263.9|124
1722001690000|2024-07-26 13:48:10|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.4|2264.1|170
1722001700000|2024-07-26 13:48:20|2264.7|2264.4|2265.5|2265.2|2265.7|2265.4|2264.7|2264.4|72
1722001710000|2024-07-26 13:48:30|2265.4|2265.1|2266.1|2265.8|2266.6|2266.3|2265.4|2265.1|84
1722001720000|2024-07-26 13:48:40|2266|2265.7|2267.4|2267.1|2267.6|2267.3|2265.8|2265.5|115
1722001730000|2024-07-26 13:48:50|2267.5|2267.2|2267.8|2267.5|2268.2|2267.9|2267.5|2267.2|106
1722001740000|2024-07-26 13:49:00|2267.7|2267.4|2270.1|2269.8|2270.3|2270|2267.7|2267.4|379
1722001750000|2024-07-26 13:49:10|2270|2269.7|2270.3|2270|2271|2270.7|2269.6|2269.3|452
1722001760000|2024-07-26 13:49:20|2270.4|2270.1|2268.4|2268.1|2270.4|2270.1|2268.2|2267.9|129
1722001770000|2024-07-26 13:49:30|2268.3|2268|2268.4|2268.1|2268.5|2268.2|2268.2|2267.9|77
1722001780000|2024-07-26 13:49:40|2268.6|2268.3|2266.6|2266.3|2268.7|2268.4|2266.6|2266.3|155
1722001790000|2024-07-26 13:49:50|2266.3|2266|2266|2265.7|2266.5|2266.2|2265.9|2265.6|133
1722001800000|2024-07-26 13:50:00|2266.1|2265.8|2267.8|2267.5|2268.2|2267.9|2265.9|2265.6|208
1722001810000|2024-07-26 13:50:10|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.4|2267.1|134
1722001820000|2024-07-26 13:50:20|2267.6|2267.3|2265.3|2265|2267.6|2267.3|2265.3|2265|216
1722001830000|2024-07-26 13:50:30|2265.5|2265.2|2262.8|2262.5|2265.5|2265.2|2262.6|2262.3|220
1722001840000|2024-07-26 13:50:40|2263|2262.7|2263.5|2263.2|2264.4|2264.1|2262.9|2262.6|193
1722001850000|2024-07-26 13:50:50|2263.7|2263.4|2263|2262.7|2263.7|2263.4|2262.6|2262.3|163
1722001860000|2024-07-26 13:51:00|2263.1|2262.8|2263.9|2263.6|2264.8|2264.5|2263.1|2262.8|149
1722001870000|2024-07-26 13:51:10|2263.8|2263.5|2264|2263.7|2264.2|2263.9|2263.3|2263|90
1722001880000|2024-07-26 13:51:20|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.5|2263.2|77
1722001890000|2024-07-26 13:51:30|2264.1|2263.8|2265.8|2265.5|2265.8|2265.5|2264.1|2263.8|124
1722001900000|2024-07-26 13:51:40|2265.9|2265.6|2267.4|2267.1|2267.5|2267.2|2265.9|2265.6|100
1722001910000|2024-07-26 13:51:50|2267.3|2267|2267|2266.7|2267.8|2267.5|2266.5|2266.2|115
1722001920000|2024-07-26 13:52:00|2266.8|2266.5|2267.7|2267.4|2267.9|2267.6|2266.7|2266.4|87
1722001930000|2024-07-26 13:52:10|2267.8|2267.5|2268.5|2268.2|2268.5|2268.2|2266.9|2266.6|146
1722001940000|2024-07-26 13:52:20|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|82
1722001950000|2024-07-26 13:52:30|2269.1|2268.8|2269.3|2269|2269.6|2269.3|2269|2268.7|116
1722001960000|2024-07-26 13:52:40|2269.4|2269.1|2268.5|2268.2|2269.5|2269.2|2268.4|2268.1|126
1722001970000|2024-07-26 13:52:50|2268.4|2268.1|2265.6|2265.3|2268.7|2268.4|2265.4|2265.1|106
1722001980000|2024-07-26 13:53:00|2265.4|2265.1|2267.2|2266.9|2267.9|2267.6|2265.4|2265.1|190
1722001990000|2024-07-26 13:53:10|2267|2266.7|2267.8|2267.5|2267.9|2267.6|2267|2266.7|61
1722002000000|2024-07-26 13:53:20|2267.9|2267.6|2267.9|2267.6|2268.6|2268.3|2267.4|2267.1|101
1722002010000|2024-07-26 13:53:30|2268.1|2267.8|2268.6|2268.3|2269.2|2268.9|2268.1|2267.8|142
1722002020000|2024-07-26 13:53:40|2268.3|2268|2268.8|2268.5|2269.2|2268.9|2268.3|2268|97
1722002030000|2024-07-26 13:53:50|2269|2268.7|2268.2|2267.9|2269.1|2268.8|2268|2267.7|67
1722002040000|2024-07-26 13:54:00|2268.4|2268.1|2267.7|2267.4|2268.8|2268.5|2267.7|2267.4|133
1722002050000|2024-07-26 13:54:10|2268|2267.7|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|125
1722002060000|2024-07-26 13:54:20|2267.9|2267.6|2268.4|2268.1|2268.5|2268.2|2267.7|2267.4|142
1722002070000|2024-07-26 13:54:30|2268.5|2268.2|2268.8|2268.5|2269|2268.7|2268.1|2267.8|111
1722002080000|2024-07-26 13:54:40|2268.9|2268.6|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|60
1722002090000|2024-07-26 13:54:50|2269.8|2269.5|2270.6|2270.3|2270.6|2270.3|2269.8|2269.5|232
1722002100000|2024-07-26 13:55:00|2270.7|2270.4|2272.2|2271.9|2272.4|2272.1|2270.7|2270.4|498
1722002110000|2024-07-26 13:55:10|2272.3|2272|2272|2271.7|2272.6|2272.3|2272|2271.7|226
1722002120000|2024-07-26 13:55:20|2272.2|2271.9|2272.3|2272|2272.5|2272.2|2271.5|2271.2|196
1722002130000|2024-07-26 13:55:30|2272.2|2271.9|2272.1|2271.8|2272.4|2272.1|2271.6|2271.3|147
1722002140000|2024-07-26 13:55:40|2272.2|2271.9|2270.9|2270.6|2272.2|2271.9|2270.8|2270.5|151
1722002150000|2024-07-26 13:55:50|2271.3|2271|2270.9|2270.6|2271.4|2271.1|2270.3|2270|195
1722002160000|2024-07-26 13:56:00|2270.7|2270.4|2271|2270.7|2271.2|2270.9|2270.5|2270.2|105
1722002170000|2024-07-26 13:56:10|2271.1|2270.8|2270.8|2270.5|2271.1|2270.8|2269.9|2269.6|75
1722002180000|2024-07-26 13:56:20|2270.6|2270.3|2271.4|2271.1|2271.8|2271.5|2270.6|2270.3|84
1722002190000|2024-07-26 13:56:30|2271.3|2271|2271.1|2270.8|2271.3|2271|2270.9|2270.6|52
1722002200000|2024-07-26 13:56:40|2271|2270.7|2271.7|2271.4|2271.9|2271.6|2270.8|2270.5|114
1722002210000|2024-07-26 13:56:50|2271.9|2271.6|2273.6|2273.3|2273.7|2273.4|2271.7|2271.4|593
1722002220000|2024-07-26 13:57:00|2273.5|2273.2|2273.3|2273|2274|2273.7|2273.1|2272.8|210
1722002230000|2024-07-26 13:57:10|2273.2|2272.9|2271|2270.7|2273.2|2272.9|2271|2270.7|124
1722002240000|2024-07-26 13:57:20|2270.9|2270.6|2271.4|2271.1|2271.9|2271.6|2270.9|2270.6|72
1722002250000|2024-07-26 13:57:30|2271.8|2271.5|2272|2271.7|2272.5|2272.2|2271.8|2271.5|109
1722002260000|2024-07-26 13:57:40|2271.9|2271.6|2270.4|2270.1|2271.9|2271.6|2270.4|2270.1|77
1722002270000|2024-07-26 13:57:50|2269.9|2269.6|2268.4|2268.1|2269.9|2269.6|2268.4|2268.1|159
1722002280000|2024-07-26 13:58:00|2268.3|2268|2268|2267.7|2268.3|2268|2267.2|2266.9|140
1722002290000|2024-07-26 13:58:10|2267.9|2267.6|2268.4|2268.1|2268.4|2268.1|2267.7|2267.4|32
1722002300000|2024-07-26 13:58:20|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|54
1722002310000|2024-07-26 13:58:30|2268.8|2268.5|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|55
1722002320000|2024-07-26 13:58:40|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267.5|2267.2|136
1722002330000|2024-07-26 13:58:50|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267|2266.7|170
1722002340000|2024-07-26 13:59:00|2267.6|2267.3|2266.4|2266.1|2267.6|2267.3|2266.4|2266.1|70
1722002350000|2024-07-26 13:59:10|2266.3|2266|2266.4|2266.1|2266.6|2266.3|2265.8|2265.5|140
1722002360000|2024-07-26 13:59:20|2266.1|2265.8|2266.5|2266.2|2266.8|2266.5|2266|2265.7|129
1722002370000|2024-07-26 13:59:30|2266.4|2266.1|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|101
1722002380000|2024-07-26 13:59:40|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.4|2265.1|244
1722002390000|2024-07-26 13:59:50|2266.4|2266.1|2265.4|2265.1|2266.4|2266.1|2265.3|2265|194
1722002400000|2024-07-26 14:00:00|2265.3|2265|2267.2|2266.9|2267.3|2267|2261.7|2261.4|419
1722002410000|2024-07-26 14:00:10|2267.1|2266.8|2269.4|2269.1|2270.1|2269.8|2267.1|2266.8|212
1722002420000|2024-07-26 14:00:20|2269.6|2269.3|2268.9|2268.6|2269.9|2269.6|2267.9|2267.6|169
1722002430000|2024-07-26 14:00:30|2268.8|2268.5|2269.9|2269.6|2270.3|2270|2268.8|2268.5|210
1722002440000|2024-07-26 14:00:40|2269.6|2269.3|2270.9|2270.6|2271.1|2270.8|2269|2268.7|426
1722002450000|2024-07-26 14:00:50|2271.1|2270.8|2272|2271.7|2272|2271.7|2270.3|2270|176
1722002460000|2024-07-26 14:01:00|2271.8|2271.5|2271|2270.7|2272.3|2272|2269.5|2269.2|324
1722002470000|2024-07-26 14:01:10|2271.3|2271|2271.9|2271.6|2272.2|2271.9|2271|2270.7|182
1722002480000|2024-07-26 14:01:20|2272.2|2271.9|2272.8|2272.5|2272.8|2272.5|2271.6|2271.3|205
1722002490000|2024-07-26 14:01:30|2272.6|2272.3|2273.5|2273.2|2273.5|2273.2|2272.3|2272|118
1722002500000|2024-07-26 14:01:40|2273.3|2273|2274.3|2274|2274.3|2274|2273.1|2272.8|189
1722002510000|2024-07-26 14:01:50|2274.2|2273.9|2272.5|2272.2|2274.4|2274.1|2271.3|2271|195
1722002520000|2024-07-26 14:02:00|2273.2|2272.9|2274.6|2274.3|2274.6|2274.3|2273.1|2272.8|172
1722002530000|2024-07-26 14:02:10|2274.7|2274.4|2274.3|2274|2275|2274.7|2273.2|2272.9|253
1722002540000|2024-07-26 14:02:20|2274.5|2274.2|2273.3|2273|2274.7|2274.4|2273.3|2273|135
1722002550000|2024-07-26 14:02:30|2273|2272.7|2273.8|2273.5|2274|2273.7|2272.7|2272.4|178
1722002560000|2024-07-26 14:02:40|2273.7|2273.4|2274.7|2274.4|2274.7|2274.4|2273.6|2273.3|120
1722002570000|2024-07-26 14:02:50|2274.6|2274.3|2274.7|2274.4|2275|2274.7|2274.6|2274.3|97
1722002580000|2024-07-26 14:03:00|2274.6|2274.3|2274.9|2274.6|2275|2274.7|2273.8|2273.5|139
1722002590000|2024-07-26 14:03:10|2275|2274.7|2274.4|2274.1|2275.7|2275.4|2274.4|2274.1|231
1722002600000|2024-07-26 14:03:20|2274.7|2274.4|2273.6|2273.3|2274.8|2274.5|2273|2272.7|145
1722002610000|2024-07-26 14:03:30|2273.9|2273.6|2274.5|2274.2|2274.7|2274.4|2273.7|2273.4|93
1722002620000|2024-07-26 14:03:40|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2274|2273.7|114
1722002630000|2024-07-26 14:03:50|2274.5|2274.2|2273.1|2272.8|2274.5|2274.2|2272.5|2272.2|201
1722002640000|2024-07-26 14:04:00|2273.3|2273|2272.8|2272.5|2273.3|2273|2272.2|2271.9|100
1722002650000|2024-07-26 14:04:10|2272.9|2272.6|2273.4|2273.1|2273.4|2273.1|2272.4|2272.1|118
1722002660000|2024-07-26 14:04:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.1|2272.8|142
1722002670000|2024-07-26 14:04:30|2273.4|2273.1|2275.1|2274.8|2275.1|2274.8|2273|2272.7|181
1722002680000|2024-07-26 14:04:40|2275.3|2275|2274.5|2274.2|2275.3|2275|2274.5|2274.2|110
1722002690000|2024-07-26 14:04:50|2274.6|2274.3|2273.8|2273.5|2274.7|2274.4|2273|2272.7|188
1722002700000|2024-07-26 14:05:00|2273.6|2273.3|2273.4|2273.1|2274.4|2274.1|2272.6|2272.3|278
1722002710000|2024-07-26 14:05:10|2273.3|2273|2273.5|2273.2|2273.9|2273.6|2272.8|2272.5|85
1722002720000|2024-07-26 14:05:20|2273.2|2272.9|2272.7|2272.4|2273.6|2273.3|2272.5|2272.2|143
1722002730000|2024-07-26 14:05:30|2272.6|2272.3|2272.2|2271.9|2272.9|2272.6|2271.6|2271.3|114
1722002740000|2024-07-26 14:05:40|2272.3|2272|2272|2271.7|2273|2272.7|2271.8|2271.5|122
1722002750000|2024-07-26 14:05:50|2271.6|2271.3|2271.8|2271.5|2272.6|2272.3|2271.6|2271.3|72
1722002760000|2024-07-26 14:06:00|2271.7|2271.4|2272|2271.7|2272.2|2271.9|2271.4|2271.1|113
1722002770000|2024-07-26 14:06:10|2271.9|2271.6|2270.4|2270.1|2272.1|2271.8|2270.2|2269.9|118
1722002780000|2024-07-26 14:06:20|2270.5|2270.2|2270.7|2270.4|2271.5|2271.2|2269.7|2269.4|128
1722002790000|2024-07-26 14:06:30|2270.6|2270.3|2271.7|2271.4|2271.8|2271.5|2270.4|2270.1|62
1722002800000|2024-07-26 14:06:40|2272.1|2271.8|2272.8|2272.5|2272.8|2272.5|2271.8|2271.5|61
1722002810000|2024-07-26 14:06:50|2272.9|2272.6|2272.6|2272.3|2273.2|2272.9|2272.2|2271.9|117
1722002820000|2024-07-26 14:07:00|2272.7|2272.4|2272.8|2272.5|2273.8|2273.5|2272.6|2272.3|171
1722002830000|2024-07-26 14:07:10|2272.9|2272.6|2272.5|2272.2|2273.6|2273.3|2272.4|2272.1|78
1722002840000|2024-07-26 14:07:20|2272.4|2272.1|2273.4|2273.1|2273.6|2273.3|2272.4|2272.1|97
1722002850000|2024-07-26 14:07:30|2273.3|2273|2270|2269.7|2273.3|2273|2270|2269.7|200
1722002860000|2024-07-26 14:07:40|2270.1|2269.8|2267.8|2267.5|2270.1|2269.8|2267.8|2267.5|230
1722002870000|2024-07-26 14:07:50|2267.9|2267.6|2267.7|2267.4|2268.3|2268|2267.4|2267.1|179
1722002880000|2024-07-26 14:08:00|2267.9|2267.6|2267.5|2267.2|2268.5|2268.2|2267.4|2267.1|245
1722002890000|2024-07-26 14:08:10|2267.7|2267.4|2266.6|2266.3|2268.3|2268|2266.6|2266.3|146
1722002900000|2024-07-26 14:08:20|2266.7|2266.4|2266.7|2266.4|2267.5|2267.2|2266.4|2266.1|165
1722002910000|2024-07-26 14:08:30|2266.6|2266.3|2265.9|2265.6|2266.6|2266.3|2265.7|2265.4|152
1722002920000|2024-07-26 14:08:40|2265.8|2265.5|2265.2|2264.9|2265.9|2265.6|2264.9|2264.6|344
1722002930000|2024-07-26 14:08:50|2265.3|2265|2265.2|2264.9|2265.8|2265.5|2264.7|2264.4|329
1722002940000|2024-07-26 14:09:00|2265.3|2265|2265.8|2265.5|2266.8|2266.5|2265.3|2265|175
1722002950000|2024-07-26 14:09:10|2265.9|2265.6|2266.7|2266.4|2266.7|2266.4|2265.4|2265.1|62
1722002960000|2024-07-26 14:09:20|2266.9|2266.6|2266.1|2265.8|2267|2266.7|2265.6|2265.3|87
1722002970000|2024-07-26 14:09:30|2266.2|2265.9|2263.6|2263.3|2266.3|2266|2263.6|2263.3|142
1722002980000|2024-07-26 14:09:40|2263.3|2263|2262.2|2261.9|2263.3|2263|2262.2|2261.9|153
1722002990000|2024-07-26 14:09:50|2262.1|2261.8|2261.8|2261.5|2262.3|2262|2261.7|2261.4|167
1722003000000|2024-07-26 14:10:00|2261.7|2261.4|2262.4|2262.1|2262.6|2262.3|2261.7|2261.4|117
1722003010000|2024-07-26 14:10:10|2262.6|2262.3|2265.1|2264.8|2265.1|2264.8|2262.6|2262.3|159
1722003020000|2024-07-26 14:10:20|2265.2|2264.9|2266.1|2265.8|2266.1|2265.8|2265.2|2264.9|104
1722003030000|2024-07-26 14:10:30|2265.9|2265.6|2267.5|2267.2|2267.6|2267.3|2265.9|2265.6|176
1722003040000|2024-07-26 14:10:40|2267.4|2267.1|2267.2|2266.9|2267.7|2267.4|2267|2266.7|127
1722003050000|2024-07-26 14:10:50|2267.3|2267|2269.1|2268.8|2269.2|2268.9|2267|2266.7|178
1722003060000|2024-07-26 14:11:00|2269.5|2269.2|2270.8|2270.5|2270.8|2270.5|2269.4|2269.1|128
1722003070000|2024-07-26 14:11:10|2270.7|2270.4|2268.6|2268.3|2270.7|2270.4|2267.8|2267.5|201
1722003080000|2024-07-26 14:11:20|2268.3|2268|2269.6|2269.3|2269.7|2269.4|2267.9|2267.6|60
1722003090000|2024-07-26 14:11:30|2269.5|2269.2|2269.5|2269.2|2269.7|2269.4|2269|2268.7|57
1722003100000|2024-07-26 14:11:40|2269.6|2269.3|2269.7|2269.4|2270.1|2269.8|2269.4|2269.1|104
1722003110000|2024-07-26 14:11:50|2269.8|2269.5|2270.5|2270.2|2270.5|2270.2|2269.1|2268.8|80
1722003120000|2024-07-26 14:12:00|2270.2|2269.9|2270.4|2270.1|2270.9|2270.6|2270.1|2269.8|103
1722003130000|2024-07-26 14:12:10|2270.3|2270|2270.2|2269.9|2271|2270.7|2270.1|2269.8|98
1722003140000|2024-07-26 14:12:20|2270.1|2269.8|2270|2269.7|2270.3|2270|2269.8|2269.5|69
1722003150000|2024-07-26 14:12:30|2270.1|2269.8|2267.8|2267.5|2270.3|2270|2267.5|2267.2|83
1722003160000|2024-07-26 14:12:40|2267.4|2267.1|2265.5|2265.2|2267.5|2267.2|2265.5|2265.2|105
1722003170000|2024-07-26 14:12:50|2265.8|2265.5|2265.4|2265.1|2266|2265.7|2265.1|2264.8|106
1722003180000|2024-07-26 14:13:00|2265.1|2264.8|2264.2|2263.9|2265.2|2264.9|2263.8|2263.5|137
1722003190000|2024-07-26 14:13:10|2264.3|2264|2263.5|2263.2|2264.3|2264|2263.5|2263.2|103
1722003200000|2024-07-26 14:13:20|2263.2|2262.9|2264|2263.7|2264|2263.7|2263|2262.7|92
1722003210000|2024-07-26 14:13:30|2263.9|2263.6|2263.6|2263.3|2264.2|2263.9|2263.4|2263.1|78
1722003220000|2024-07-26 14:13:40|2263.5|2263.2|2263.4|2263.1|2264|2263.7|2263.3|2263|78
1722003230000|2024-07-26 14:13:50|2263.2|2262.9|2262.6|2262.3|2263.5|2263.2|2262.3|2262|103
1722003240000|2024-07-26 14:14:00|2262.9|2262.6|2263.2|2262.9|2263.3|2263|2262.4|2262.1|89
1722003250000|2024-07-26 14:14:10|2263.1|2262.8|2262.4|2262.1|2264.5|2264.2|2262.4|2262.1|263
1722003260000|2024-07-26 14:14:20|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.3|2261|195
1722003270000|2024-07-26 14:14:30|2262.2|2261.9|2261.1|2260.8|2262.2|2261.9|2261.1|2260.8|64
1722003280000|2024-07-26 14:14:40|2261.2|2260.9|2263.2|2262.9|2263.3|2263|2261.2|2260.9|69
1722003290000|2024-07-26 14:14:50|2262.6|2262.3|2261.1|2260.8|2262.6|2262.3|2261.1|2260.8|78
1722003300000|2024-07-26 14:15:00|2261|2260.7|2262.7|2262.4|2262.8|2262.5|2260.6|2260.3|174
1722003310000|2024-07-26 14:15:10|2262.6|2262.3|2261.5|2261.2|2263.4|2263.1|2261.4|2261.1|303
1722003320000|2024-07-26 14:15:20|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2260.5|2260.2|150
1722003330000|2024-07-26 14:15:30|2260.9|2260.6|2260.8|2260.5|2261.3|2261|2260.4|2260.1|95
1722003340000|2024-07-26 14:15:40|2260.9|2260.6|2260.8|2260.5|2262|2261.7|2260.6|2260.3|106
1722003350000|2024-07-26 14:15:50|2260.9|2260.6|2261.6|2261.3|2261.6|2261.3|2259.7|2259.4|184
1722003360000|2024-07-26 14:16:00|2262|2261.7|2262.9|2262.6|2262.9|2262.6|2261.8|2261.5|104
1722003370000|2024-07-26 14:16:10|2263.4|2263.1|2262.8|2262.5|2263.6|2263.3|2262.1|2261.8|101
1722003380000|2024-07-26 14:16:20|2263|2262.7|2262.5|2262.2|2263.3|2263|2262.1|2261.8|58
1722003390000|2024-07-26 14:16:30|2262.4|2262.1|2261.4|2261.1|2262.7|2262.4|2261.1|2260.8|162
1722003400000|2024-07-26 14:16:40|2261.2|2260.9|2262.8|2262.5|2263.1|2262.8|2261.2|2260.9|228
1722003410000|2024-07-26 14:16:50|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2261.7|2261.4|53
1722003420000|2024-07-26 14:17:00|2262.5|2262.2|2263.2|2262.9|2263.3|2263|2262.1|2261.8|60
1722003430000|2024-07-26 14:17:10|2263.1|2262.8|2261.9|2261.6|2263.3|2263|2261.8|2261.5|48
1722003440000|2024-07-26 14:17:20|2261.8|2261.5|2262.7|2262.4|2262.8|2262.5|2261.5|2261.2|46
1722003450000|2024-07-26 14:17:30|2262.5|2262.2|2264.7|2264.4|2264.7|2264.4|2262.5|2262.2|122
1722003460000|2024-07-26 14:17:40|2264.9|2264.6|2265.1|2264.8|2265.2|2264.9|2264.6|2264.3|123
1722003470000|2024-07-26 14:17:50|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.4|2264.1|58
1722003480000|2024-07-26 14:18:00|2264.6|2264.3|2263|2262.7|2265.2|2264.9|2262.3|2262|158
1722003490000|2024-07-26 14:18:10|2262.9|2262.6|2262.1|2261.8|2263.1|2262.8|2262|2261.7|79
1722003500000|2024-07-26 14:18:20|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2261.3|2261|71
1722003510000|2024-07-26 14:18:30|2262.6|2262.3|2262.6|2262.3|2262.9|2262.6|2262|2261.7|45
1722003520000|2024-07-26 14:18:40|2262.3|2262|2261.2|2260.9|2263.9|2263.6|2261.2|2260.9|149
1722003530000|2024-07-26 14:18:50|2261.3|2261|2259.7|2259.4|2261.3|2261|2259.7|2259.4|176
1722003540000|2024-07-26 14:19:00|2260|2259.7|2260.3|2260|2260.7|2260.4|2260|2259.7|112
1722003550000|2024-07-26 14:19:10|2260.2|2259.9|2260.3|2260|2261.2|2260.9|2260.2|2259.9|92
1722003560000|2024-07-26 14:19:20|2260.4|2260.1|2259.4|2259.1|2260.4|2260.1|2259.4|2259.1|62
1722003570000|2024-07-26 14:19:30|2259.5|2259.2|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|61
1722003580000|2024-07-26 14:19:40|2259.4|2259.1|2259.1|2258.8|2259.5|2259.2|2258.9|2258.6|86
1722003590000|2024-07-26 14:19:50|2259|2258.7|2259.4|2259.1|2259.9|2259.6|2258.9|2258.6|99
1722003600000|2024-07-26 14:20:00|2259.8|2259.5|2261.3|2261|2261.3|2261|2259.4|2259.1|126
1722003610000|2024-07-26 14:20:10|2261.2|2260.9|2260.4|2260.1|2261.3|2261|2259.4|2259.1|77
1722003620000|2024-07-26 14:20:20|2260.1|2259.8|2260.5|2260.2|2261.2|2260.9|2260.1|2259.8|49
1722003630000|2024-07-26 14:20:30|2260.1|2259.8|2260.6|2260.3|2261.4|2261.1|2259.8|2259.5|56
1722003640000|2024-07-26 14:20:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2259.8|2259.5|27
1722003650000|2024-07-26 14:20:50|2260.5|2260.2|2261.1|2260.8|2261.7|2261.4|2260.5|2260.2|73
1722003660000|2024-07-26 14:21:00|2261.3|2261|2260.3|2260|2261.3|2261|2260|2259.7|64
1722003670000|2024-07-26 14:21:10|2260.2|2259.9|2259|2258.7|2260.2|2259.9|2258.9|2258.6|100
1722003680000|2024-07-26 14:21:20|2258.8|2258.5|2258.4|2258.1|2258.9|2258.6|2258.3|2258|137
1722003690000|2024-07-26 14:21:30|2258.6|2258.3|2258.4|2258.1|2259.2|2258.9|2258.3|2258|58
1722003700000|2024-07-26 14:21:40|2258.7|2258.4|2258.3|2258|2259.3|2259|2258.3|2258|111
1722003710000|2024-07-26 14:21:50|2258.4|2258.1|2258.4|2258.1|2258.8|2258.5|2258.2|2257.9|121
1722003720000|2024-07-26 14:22:00|2258.5|2258.2|2259.3|2259|2259.3|2259|2258.1|2257.8|70
1722003730000|2024-07-26 14:22:10|2259.4|2259.1|2261|2260.7|2261.1|2260.8|2259.3|2259|89
1722003740000|2024-07-26 14:22:20|2260.9|2260.6|2259.5|2259.2|2261.2|2260.9|2259.3|2259|80
1722003750000|2024-07-26 14:22:30|2259.4|2259.1|2258.4|2258.1|2259.8|2259.5|2258.4|2258.1|50
1722003760000|2024-07-26 14:22:40|2258.3|2258|2257.3|2257|2258.3|2258|2257.3|2257|225
1722003770000|2024-07-26 14:22:50|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.1|2256.8|72
1722003780000|2024-07-26 14:23:00|2257.2|2256.9|2257.2|2256.9|2258.1|2257.8|2257.1|2256.8|158
1722003790000|2024-07-26 14:23:10|2257.3|2257|2256.6|2256.3|2257.3|2257|2255.8|2255.5|220
1722003800000|2024-07-26 14:23:20|2256.4|2256.1|2257.7|2257.4|2258|2257.7|2256.3|2256|117
1722003810000|2024-07-26 14:23:30|2257.4|2257.1|2257|2256.7|2257.7|2257.4|2256.8|2256.5|42
1722003820000|2024-07-26 14:23:40|2257.3|2257|2258.1|2257.8|2258.5|2258.2|2257.3|2257|78
1722003830000|2024-07-26 14:23:50|2258.2|2257.9|2257.4|2257.1|2258.3|2258|2256.6|2256.3|72
1722003840000|2024-07-26 14:24:00|2257.8|2257.5|2259.7|2259.4|2259.8|2259.5|2257.3|2257|113
1722003850000|2024-07-26 14:24:10|2259.8|2259.5|2260.4|2260.1|2260.9|2260.6|2259.6|2259.3|100
1722003860000|2024-07-26 14:24:20|2260.5|2260.2|2262.7|2262.4|2262.8|2262.5|2260.3|2260|174
1722003870000|2024-07-26 14:24:30|2262.5|2262.2|2261.4|2261.1|2262.7|2262.4|2260.6|2260.3|172
1722003880000|2024-07-26 14:24:40|2261.7|2261.4|2261.5|2261.2|2262.2|2261.9|2261.4|2261.1|79
1722003890000|2024-07-26 14:24:50|2261.4|2261.1|2260.2|2259.9|2261.5|2261.2|2259.8|2259.5|102
1722003900000|2024-07-26 14:25:00|2259.8|2259.5|2259.9|2259.6|2261|2260.7|2259.8|2259.5|149
1722003910000|2024-07-26 14:25:10|2259.8|2259.5|2260.2|2259.9|2260.2|2259.9|2259.3|2259|90
1722003920000|2024-07-26 14:25:20|2260|2259.7|2257.6|2257.3|2260|2259.7|2257.6|2257.3|92
1722003930000|2024-07-26 14:25:30|2257.7|2257.4|2257.6|2257.3|2258.1|2257.8|2257.4|2257.1|87
1722003940000|2024-07-26 14:25:40|2257.5|2257.2|2257.9|2257.6|2258.3|2258|2257.5|2257.2|105
1722003950000|2024-07-26 14:25:50|2258.1|2257.8|2257.4|2257.1|2258.1|2257.8|2257.3|2257|43
1722003960000|2024-07-26 14:26:00|2257.5|2257.2|2258.3|2258|2258.3|2258|2257.3|2257|89
1722003970000|2024-07-26 14:26:10|2258.4|2258.1|2260.2|2259.9|2260.4|2260.1|2258.4|2258.1|199
1722003980000|2024-07-26 14:26:20|2260.5|2260.2|2261.6|2261.3|2261.7|2261.4|2260.5|2260.2|144
1722003990000|2024-07-26 14:26:30|2261.5|2261.2|2261.5|2261.2|2261.9|2261.6|2260.9|2260.6|120
1722004000000|2024-07-26 14:26:40|2261.7|2261.4|2261.2|2260.9|2261.7|2261.4|2261.1|2260.8|73
1722004010000|2024-07-26 14:26:50|2261.3|2261|2261.7|2261.4|2262.2|2261.9|2261.2|2260.9|131
1722004020000|2024-07-26 14:27:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.3|2261|62
1722004030000|2024-07-26 14:27:10|2261.6|2261.3|2259.7|2259.4|2261.6|2261.3|2259.7|2259.4|182
1722004040000|2024-07-26 14:27:20|2259.5|2259.2|2259.8|2259.5|2260.5|2260.2|2259.5|2259.2|72
1722004050000|2024-07-26 14:27:30|2259.6|2259.3|2260.8|2260.5|2261.2|2260.9|2259.5|2259.2|75
1722004060000|2024-07-26 14:27:40|2260.5|2260.2|2259.6|2259.3|2260.5|2260.2|2259.4|2259.1|81
1722004070000|2024-07-26 14:27:50|2259.8|2259.5|2258.9|2258.6|2259.8|2259.5|2258.2|2257.9|67
1722004080000|2024-07-26 14:28:00|2259.2|2258.9|2259.7|2259.4|2260.4|2260.1|2259|2258.7|103
1722004090000|2024-07-26 14:28:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2258.8|2258.5|68
1722004100000|2024-07-26 14:28:20|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2258.7|2258.4|164
1722004110000|2024-07-26 14:28:30|2259.3|2259|2258.5|2258.2|2259.8|2259.5|2258.4|2258.1|110
1722004120000|2024-07-26 14:28:40|2258.4|2258.1|2257.2|2256.9|2258.7|2258.4|2257.2|2256.9|99
1722004130000|2024-07-26 14:28:50|2257.1|2256.8|2257|2256.7|2257.6|2257.3|2256.8|2256.5|130
1722004140000|2024-07-26 14:29:00|2256.9|2256.6|2256.1|2255.8|2256.9|2256.6|2256|2255.7|308
1722004150000|2024-07-26 14:29:10|2255.9|2255.6|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|137
1722004160000|2024-07-26 14:29:20|2255.8|2255.5|2256.7|2256.4|2256.9|2256.6|2255.5|2255.2|217
1722004170000|2024-07-26 14:29:30|2256.6|2256.3|2256|2255.7|2256.8|2256.5|2256|2255.7|147
1722004180000|2024-07-26 14:29:40|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.7|2255.4|78
1722004190000|2024-07-26 14:29:50|2255.9|2255.6|2254.1|2253.8|2256|2255.7|2254.1|2253.8|165
1722004200000|2024-07-26 14:30:00|2254.2|2253.9|2254|2253.7|2255.1|2254.8|2254|2253.7|159
1722004210000|2024-07-26 14:30:10|2253.9|2253.6|2252.3|2252|2254.1|2253.8|2252.2|2251.9|211
1722004220000|2024-07-26 14:30:20|2252.2|2251.9|2252.5|2252.2|2252.8|2252.5|2251.5|2251.2|494
1722004230000|2024-07-26 14:30:30|2252.4|2252.1|2251.5|2251.2|2252.4|2252.1|2251.5|2251.2|118
1722004240000|2024-07-26 14:30:40|2251|2250.7|2251.4|2251.1|2252|2251.7|2250.9|2250.6|239
1722004250000|2024-07-26 14:30:50|2251.5|2251.2|2249.5|2249.2|2251.6|2251.3|2249.5|2249.2|215
1722004260000|2024-07-26 14:31:00|2249.6|2249.3|2249|2248.7|2249.7|2249.4|2249|2248.7|314
1722004270000|2024-07-26 14:31:10|2248.9|2248.6|2249.2|2248.9|2249.6|2249.3|2248.3|2248|221
1722004280000|2024-07-26 14:31:20|2249.3|2249|2249.1|2248.8|2249.7|2249.4|2248.8|2248.5|155
1722004290000|2024-07-26 14:31:30|2249.2|2248.9|2248.9|2248.6|2249.6|2249.3|2248.6|2248.3|186
1722004300000|2024-07-26 14:31:40|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|65
1722004310000|2024-07-26 14:31:50|2248.6|2248.3|2247.5|2247.2|2248.7|2248.4|2247.2|2246.9|135
1722004320000|2024-07-26 14:32:00|2247.4|2247.1|2245.4|2245.1|2247.5|2247.2|2245.4|2245.1|577
1722004330000|2024-07-26 14:32:10|2245.2|2244.9|2244.5|2244.2|2245.6|2245.3|2244.2|2243.9|342
1722004340000|2024-07-26 14:32:20|2244.2|2243.9|2244.2|2243.9|2244.7|2244.4|2243.7|2243.4|219
1722004350000|2024-07-26 14:32:30|2243.9|2243.6|2244.5|2244.2|2245.2|2244.9|2243.9|2243.6|148
1722004360000|2024-07-26 14:32:40|2244.6|2244.3|2243.5|2243.2|2244.6|2244.3|2243.2|2242.9|158
1722004370000|2024-07-26 14:32:50|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.1|2241.8|309
1722004380000|2024-07-26 14:33:00|2242.7|2242.4|2243.3|2243|2243.5|2243.2|2242.2|2241.9|156
1722004390000|2024-07-26 14:33:10|2242.8|2242.5|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|125
1722004400000|2024-07-26 14:33:20|2242.7|2242.4|2243.1|2242.8|2243.4|2243.1|2242.2|2241.9|193
1722004410000|2024-07-26 14:33:30|2243.2|2242.9|2245|2244.7|2245.3|2245|2242.9|2242.6|221
1722004420000|2024-07-26 14:33:40|2245.1|2244.8|2245|2244.7|2245.3|2245|2244.2|2243.9|82
1722004430000|2024-07-26 14:33:50|2245.2|2244.9|2245.9|2245.6|2246.4|2246.1|2244.9|2244.6|264
1722004440000|2024-07-26 14:34:00|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2244.9|2244.6|125
1722004450000|2024-07-26 14:34:10|2245.8|2245.5|2245.2|2244.9|2245.8|2245.5|2244.5|2244.2|73
1722004460000|2024-07-26 14:34:20|2245|2244.7|2244.3|2244|2245|2244.7|2244.2|2243.9|45
1722004470000|2024-07-26 14:34:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2243.7|2243.4|76
1722004480000|2024-07-26 14:34:40|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.7|2243.4|91
1722004490000|2024-07-26 14:34:50|2244.2|2243.9|2243.9|2243.6|2244.6|2244.3|2243.6|2243.3|48
1722004500000|2024-07-26 14:35:00|2244.2|2243.9|2245.1|2244.8|2245.1|2244.8|2243.4|2243.1|419
1722004510000|2024-07-26 14:35:10|2245.6|2245.3|2245.9|2245.6|2246.4|2246.1|2244.8|2244.5|100
1722004520000|2024-07-26 14:35:20|2246.2|2245.9|2244.6|2244.3|2246.3|2246|2244.5|2244.2|105
1722004530000|2024-07-26 14:35:30|2244.7|2244.4|2244.9|2244.6|2245.7|2245.4|2243.9|2243.6|120
1722004540000|2024-07-26 14:35:40|2245|2244.7|2245|2244.7|2245.4|2245.1|2244.4|2244.1|87
1722004550000|2024-07-26 14:35:50|2244.9|2244.6|2246.3|2246|2246.3|2246|2244.1|2243.8|191
1722004560000|2024-07-26 14:36:00|2246.2|2245.9|2246.6|2246.3|2246.9|2246.6|2245.7|2245.4|164
1722004570000|2024-07-26 14:36:10|2246.5|2246.2|2245.7|2245.4|2246.8|2246.5|2245.4|2245.1|100
1722004580000|2024-07-26 14:36:20|2245.6|2245.3|2244.3|2244|2245.7|2245.4|2244.2|2243.9|94
1722004590000|2024-07-26 14:36:30|2244.6|2244.3|2245.2|2244.9|2245.3|2245|2244.6|2244.3|46
1722004600000|2024-07-26 14:36:40|2245.1|2244.8|2245|2244.7|2245.6|2245.3|2244.6|2244.3|80
1722004610000|2024-07-26 14:36:50|2245.1|2244.8|2243.7|2243.4|2245.3|2245|2243.3|2243|105
1722004620000|2024-07-26 14:37:00|2243.8|2243.5|2243.4|2243.1|2244.4|2244.1|2243.4|2243.1|84
1722004630000|2024-07-26 14:37:10|2243.5|2243.2|2243.3|2243|2243.7|2243.4|2242.8|2242.5|106
1722004640000|2024-07-26 14:37:20|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2243.1|2242.8|46
1722004650000|2024-07-26 14:37:30|2243.4|2243.1|2245|2244.7|2245|2244.7|2243.2|2242.9|87
1722004660000|2024-07-26 14:37:40|2244.9|2244.6|2243.9|2243.6|2244.9|2244.6|2243.9|2243.6|76
1722004670000|2024-07-26 14:37:50|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243.1|2242.8|50
1722004680000|2024-07-26 14:38:00|2243.5|2243.2|2242.6|2242.3|2243.5|2243.2|2242.5|2242.2|188
1722004690000|2024-07-26 14:38:10|2242.8|2242.5|2243.2|2242.9|2243.6|2243.3|2242.5|2242.2|75
1722004700000|2024-07-26 14:38:20|2243|2242.7|2243|2242.7|2243.7|2243.4|2243|2242.7|23
1722004710000|2024-07-26 14:38:30|2243.2|2242.9|2243.8|2243.5|2243.9|2243.6|2243.1|2242.8|46
1722004720000|2024-07-26 14:38:40|2244.1|2243.8|2245.7|2245.4|2245.8|2245.5|2244.1|2243.8|70
1722004730000|2024-07-26 14:38:50|2245.6|2245.3|2247.8|2247.5|2247.9|2247.6|2245.5|2245.2|197
1722004740000|2024-07-26 14:39:00|2247.9|2247.6|2248.8|2248.5|2248.9|2248.6|2247.8|2247.5|492
1722004750000|2024-07-26 14:39:10|2248.9|2248.6|2247.5|2247.2|2249.9|2249.6|2247.5|2247.2|119
1722004760000|2024-07-26 14:39:20|2247.4|2247.1|2248.5|2248.2|2248.5|2248.2|2246.8|2246.5|102
1722004770000|2024-07-26 14:39:30|2248.3|2248|2249.5|2249.2|2249.6|2249.3|2247.7|2247.4|193
1722004780000|2024-07-26 14:39:40|2249.7|2249.4|2249|2248.7|2249.7|2249.4|2248.3|2248|117
1722004790000|2024-07-26 14:39:50|2248.9|2248.6|2250|2249.7|2250.5|2250.2|2248.9|2248.6|66
1722004800000|2024-07-26 14:40:00|2249.8|2249.5|2250|2249.7|2250.8|2250.5|2249.4|2249.1|99
1722004810000|2024-07-26 14:40:10|2250.1|2249.8|2251|2250.7|2251.5|2251.2|2249.9|2249.6|129
1722004820000|2024-07-26 14:40:20|2251.1|2250.8|2249.7|2249.4|2251.1|2250.8|2248.9|2248.6|67
1722004830000|2024-07-26 14:40:30|2250|2249.7|2251.2|2250.9|2251.6|2251.3|2249.9|2249.6|77
1722004840000|2024-07-26 14:40:40|2251|2250.7|2250.7|2250.4|2251|2250.7|2249.8|2249.5|79
1722004850000|2024-07-26 14:40:50|2250.6|2250.3|2251|2250.7|2251.4|2251.1|2250.6|2250.3|90
1722004860000|2024-07-26 14:41:00|2251.1|2250.8|2252.1|2251.8|2252.3|2252|2251|2250.7|89
1722004870000|2024-07-26 14:41:10|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2251.2|2250.9|46
1722004880000|2024-07-26 14:41:20|2252.3|2252|2253.3|2253|2253.8|2253.5|2252.3|2252|215
1722004890000|2024-07-26 14:41:30|2253.5|2253.2|2252.5|2252.2|2253.8|2253.5|2252.4|2252.1|90
1722004900000|2024-07-26 14:41:40|2252.4|2252.1|2251.3|2251|2252.9|2252.6|2251.3|2251|53
1722004910000|2024-07-26 14:41:50|2251.4|2251.1|2251.8|2251.5|2252.7|2252.4|2251.4|2251.1|71
1722004920000|2024-07-26 14:42:00|2251.9|2251.6|2252.2|2251.9|2252.4|2252.1|2251.9|2251.6|116
1722004930000|2024-07-26 14:42:10|2252.5|2252.2|2252.7|2252.4|2253.2|2252.9|2252|2251.7|149
1722004940000|2024-07-26 14:42:20|2252.4|2252.1|2251.1|2250.8|2252.7|2252.4|2251.1|2250.8|100
1722004950000|2024-07-26 14:42:30|2250.9|2250.6|2251.3|2251|2252.2|2251.9|2250.8|2250.5|106
1722004960000|2024-07-26 14:42:40|2251.6|2251.3|2252.4|2252.1|2252.6|2252.3|2251.2|2250.9|41
1722004970000|2024-07-26 14:42:50|2252.5|2252.2|2252.7|2252.4|2253|2252.7|2252.1|2251.8|79
1722004980000|2024-07-26 14:43:00|2252.9|2252.6|2251.8|2251.5|2253.1|2252.8|2251.7|2251.4|57
1722004990000|2024-07-26 14:43:10|2252.4|2252.1|2252.5|2252.2|2253|2252.7|2252.4|2252.1|63
1722005000000|2024-07-26 14:43:20|2252.4|2252.1|2253.2|2252.9|2253.3|2253|2252.2|2251.9|26
1722005010000|2024-07-26 14:43:30|2253.3|2253|2254.4|2254.1|2254.4|2254.1|2253.2|2252.9|165
1722005020000|2024-07-26 14:43:40|2254.1|2253.8|2254.3|2254|2255|2254.7|2254.1|2253.8|178
1722005030000|2024-07-26 14:43:50|2254.4|2254.1|2254.3|2254|2254.5|2254.2|2254|2253.7|38
1722005040000|2024-07-26 14:44:00|2254.2|2253.9|2253.9|2253.6|2254.7|2254.4|2253.9|2253.6|83
1722005050000|2024-07-26 14:44:10|2254.1|2253.8|2254.9|2254.6|2254.9|2254.6|2253.9|2253.6|187
1722005060000|2024-07-26 14:44:20|2254.8|2254.5|2253.2|2252.9|2254.8|2254.5|2252.6|2252.3|69
1722005070000|2024-07-26 14:44:30|2253.1|2252.8|2252.6|2252.3|2253.6|2253.3|2252.6|2252.3|45
1722005080000|2024-07-26 14:44:40|2252.7|2252.4|2253.2|2252.9|2253.5|2253.2|2252.6|2252.3|41
1722005090000|2024-07-26 14:44:50|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252|2251.7|145
1722005100000|2024-07-26 14:45:00|2253.5|2253.2|2254|2253.7|2254.6|2254.3|2252.5|2252.2|384
1722005110000|2024-07-26 14:45:10|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.3|2253|80
1722005120000|2024-07-26 14:45:20|2253.5|2253.2|2254.8|2254.5|2255.1|2254.8|2253|2252.7|104
1722005130000|2024-07-26 14:45:30|2254.9|2254.6|2254.1|2253.8|2255|2254.7|2254.1|2253.8|75
1722005140000|2024-07-26 14:45:40|2254.2|2253.9|2253.9|2253.6|2254.3|2254|2253.3|2253|72
1722005150000|2024-07-26 14:45:50|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.5|2252.2|57
1722005160000|2024-07-26 14:46:00|2253.1|2252.8|2254|2253.7|2254|2253.7|2253.1|2252.8|50
1722005170000|2024-07-26 14:46:10|2253.6|2253.3|2253.3|2253|2254.5|2254.2|2253.2|2252.9|48
1722005180000|2024-07-26 14:46:20|2253|2252.7|2254.1|2253.8|2254.2|2253.9|2253|2252.7|70
1722005190000|2024-07-26 14:46:30|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2252.9|2252.6|63
1722005200000|2024-07-26 14:46:40|2253.5|2253.2|2253.5|2253.2|2253.8|2253.5|2253.3|2253|54
1722005210000|2024-07-26 14:46:50|2253.3|2253|2253.7|2253.4|2253.9|2253.6|2252.7|2252.4|57
1722005220000|2024-07-26 14:47:00|2253.6|2253.3|2252.4|2252.1|2253.7|2253.4|2252.2|2251.9|94
1722005230000|2024-07-26 14:47:10|2252.5|2252.2|2253.6|2253.3|2253.6|2253.3|2252.5|2252.2|44
1722005240000|2024-07-26 14:47:20|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2252.7|2252.4|66
1722005250000|2024-07-26 14:47:30|2253.5|2253.2|2254.4|2254.1|2254.7|2254.4|2253.5|2253.2|58
1722005260000|2024-07-26 14:47:40|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254|2253.7|44
1722005270000|2024-07-26 14:47:50|2254.4|2254.1|2255|2254.7|2255.3|2255|2254.2|2253.9|58
1722005280000|2024-07-26 14:48:00|2254.8|2254.5|2256.1|2255.8|2256.1|2255.8|2254.8|2254.5|133
1722005290000|2024-07-26 14:48:10|2255.9|2255.6|2256.5|2256.2|2256.7|2256.4|2255.7|2255.4|113
1722005300000|2024-07-26 14:48:20|2256.6|2256.3|2256|2255.7|2256.7|2256.4|2256|2255.7|95
1722005310000|2024-07-26 14:48:30|2255.8|2255.5|2255.5|2255.2|2255.8|2255.5|2254.8|2254.5|111
1722005320000|2024-07-26 14:48:40|2255.4|2255.1|2254.4|2254.1|2255.6|2255.3|2254.4|2254.1|82
1722005330000|2024-07-26 14:48:50|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.2|2253.9|82
1722005340000|2024-07-26 14:49:00|2255.1|2254.8|2254.5|2254.2|2255.1|2254.8|2254.4|2254.1|63
1722005350000|2024-07-26 14:49:10|2254.4|2254.1|2254.1|2253.8|2254.6|2254.3|2253.9|2253.6|65
1722005360000|2024-07-26 14:49:20|2254.3|2254|2253.7|2253.4|2254.5|2254.2|2253.6|2253.3|108
1722005370000|2024-07-26 14:49:30|2253.6|2253.3|2253.5|2253.2|2254.4|2254.1|2253.3|2253|82
1722005380000|2024-07-26 14:49:40|2253.4|2253.1|2250.4|2250.1|2253.4|2253.1|2250.4|2250.1|178
1722005390000|2024-07-26 14:49:50|2250.3|2250|2249.3|2249|2250.3|2250|2249.3|2249|128
1722005400000|2024-07-26 14:50:00|2249|2248.7|2247.7|2247.4|2249.3|2249|2247.6|2247.3|210
1722005410000|2024-07-26 14:50:10|2247.8|2247.5|2247|2246.7|2247.8|2247.5|2246.7|2246.4|242
1722005420000|2024-07-26 14:50:20|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.6|2246.3|105
1722005430000|2024-07-26 14:50:30|2247|2246.7|2246.8|2246.5|2247.2|2246.9|2246.6|2246.3|91
1722005440000|2024-07-26 14:50:40|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2246.7|2246.4|81
1722005450000|2024-07-26 14:50:50|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|136
1722005460000|2024-07-26 14:51:00|2247|2246.7|2247.3|2247|2247.6|2247.3|2246.1|2245.8|278
1722005470000|2024-07-26 14:51:10|2247.4|2247.1|2247|2246.7|2247.4|2247.1|2246.5|2246.2|61
1722005480000|2024-07-26 14:51:20|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.2|2245.9|135
1722005490000|2024-07-26 14:51:30|2246.9|2246.6|2246.3|2246|2247.1|2246.8|2246.1|2245.8|94
1722005500000|2024-07-26 14:51:40|2246.4|2246.1|2247|2246.7|2247.1|2246.8|2246|2245.7|50
1722005510000|2024-07-26 14:51:50|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.7|2246.4|44
1722005520000|2024-07-26 14:52:00|2246.7|2246.4|2245.9|2245.6|2246.7|2246.4|2245.2|2244.9|137
1722005530000|2024-07-26 14:52:10|2246|2245.7|2245.4|2245.1|2246.6|2246.3|2245.4|2245.1|80
1722005540000|2024-07-26 14:52:20|2245.3|2245|2244.2|2243.9|2245.4|2245.1|2244.1|2243.8|151
1722005550000|2024-07-26 14:52:30|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.2|2243.9|94
1722005560000|2024-07-26 14:52:40|2245.3|2245|2245.7|2245.4|2246.2|2245.9|2245.3|2245|129
1722005570000|2024-07-26 14:52:50|2245.6|2245.3|2244.9|2244.6|2245.9|2245.6|2244.1|2243.8|64
1722005580000|2024-07-26 14:53:00|2245|2244.7|2244.3|2244|2245|2244.7|2244.1|2243.8|64
1722005590000|2024-07-26 14:53:10|2244.4|2244.1|2245.8|2245.5|2245.8|2245.5|2244.3|2244|23
1722005600000|2024-07-26 14:53:20|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2244.6|2244.3|156
1722005610000|2024-07-26 14:53:30|2246|2245.7|2246.4|2246.1|2246.8|2246.5|2245.1|2244.8|63
1722005620000|2024-07-26 14:53:40|2246.8|2246.5|2246.2|2245.9|2246.9|2246.6|2246.1|2245.8|106
1722005630000|2024-07-26 14:53:50|2246.5|2246.2|2245.6|2245.3|2247|2246.7|2245.6|2245.3|78
1722005640000|2024-07-26 14:54:00|2245.3|2245|2246.9|2246.6|2246.9|2246.6|2245.1|2244.8|98
1722005650000|2024-07-26 14:54:10|2246.8|2246.5|2247.5|2247.2|2247.6|2247.3|2246.7|2246.4|111
1722005660000|2024-07-26 14:54:20|2247.4|2247.1|2246.6|2246.3|2247.5|2247.2|2246.5|2246.2|40
1722005670000|2024-07-26 14:54:30|2246.8|2246.5|2247.1|2246.8|2247.3|2247|2246.4|2246.1|34
1722005680000|2024-07-26 14:54:40|2247.2|2246.9|2248.1|2247.8|2248.2|2247.9|2247.1|2246.8|58
1722005690000|2024-07-26 14:54:50|2248.2|2247.9|2247.4|2247.1|2248.3|2248|2247.4|2247.1|51
1722005700000|2024-07-26 14:55:00|2247.2|2246.9|2248.2|2247.9|2248.6|2248.3|2247|2246.7|99
1722005710000|2024-07-26 14:55:10|2248.4|2248.1|2248.3|2248|2248.7|2248.4|2247.7|2247.4|75
1722005720000|2024-07-26 14:55:20|2247.9|2247.6|2247.4|2247.1|2248.2|2247.9|2247.4|2247.1|23
1722005730000|2024-07-26 14:55:30|2247.3|2247|2246.1|2245.8|2247.4|2247.1|2246|2245.7|69
1722005740000|2024-07-26 14:55:40|2246.2|2245.9|2245.2|2244.9|2246.2|2245.9|2244.8|2244.5|99
1722005750000|2024-07-26 14:55:50|2245.5|2245.2|2244.7|2244.4|2245.8|2245.5|2244.5|2244.2|56
1722005760000|2024-07-26 14:56:00|2244.6|2244.3|2244.2|2243.9|2245|2244.7|2244.2|2243.9|43
1722005770000|2024-07-26 14:56:10|2244.3|2244|2244.8|2244.5|2245|2244.7|2244.3|2244|40
1722005780000|2024-07-26 14:56:20|2244.6|2244.3|2245.4|2245.1|2245.7|2245.4|2244.6|2244.3|64
1722005790000|2024-07-26 14:56:30|2245.5|2245.2|2244.8|2244.5|2245.8|2245.5|2244.8|2244.5|29
1722005800000|2024-07-26 14:56:40|2244.6|2244.3|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|75
1722005810000|2024-07-26 14:56:50|2244.2|2243.9|2242.8|2242.5|2244.2|2243.9|2242.8|2242.5|149
1722005820000|2024-07-26 14:57:00|2242.9|2242.6|2243.9|2243.6|2243.9|2243.6|2242.4|2242.1|198
1722005830000|2024-07-26 14:57:10|2243.8|2243.5|2244.3|2244|2244.7|2244.4|2243.8|2243.5|61
1722005840000|2024-07-26 14:57:20|2244.2|2243.9|2245|2244.7|2245.1|2244.8|2243.9|2243.6|74
1722005850000|2024-07-26 14:57:30|2245.1|2244.8|2246.6|2246.3|2246.7|2246.4|2245|2244.7|78
1722005860000|2024-07-26 14:57:40|2246.5|2246.2|2245.8|2245.5|2247.1|2246.8|2245.7|2245.4|67
1722005870000|2024-07-26 14:57:50|2246.1|2245.8|2246.7|2246.4|2246.9|2246.6|2245.8|2245.5|41
1722005880000|2024-07-26 14:58:00|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|125
1722005890000|2024-07-26 14:58:10|2246.9|2246.6|2247.6|2247.3|2247.6|2247.3|2246.9|2246.6|87
1722005900000|2024-07-26 14:58:20|2247.5|2247.2|2247.4|2247.1|2247.9|2247.6|2247.2|2246.9|118
1722005910000|2024-07-26 14:58:30|2247.3|2247|2246.2|2245.9|2247.5|2247.2|2246.2|2245.9|55
1722005920000|2024-07-26 14:58:40|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2245.8|2245.5|172
1722005930000|2024-07-26 14:58:50|2246.9|2246.6|2246|2245.7|2246.9|2246.6|2246|2245.7|67
1722005940000|2024-07-26 14:59:00|2245.9|2245.6|2245.7|2245.4|2246.1|2245.8|2245.3|2245|75
1722005950000|2024-07-26 14:59:10|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2244.7|2244.4|121
1722005960000|2024-07-26 14:59:20|2245.5|2245.2|2246.4|2246.1|2246.4|2246.1|2245.3|2245|61
1722005970000|2024-07-26 14:59:30|2246.3|2246|2245.8|2245.5|2246.3|2246|2245.8|2245.5|42
1722005980000|2024-07-26 14:59:40|2245.9|2245.6|2245.6|2245.3|2246.4|2246.1|2245.5|2245.2|63
1722005990000|2024-07-26 14:59:50|2245.8|2245.5|2246.8|2246.5|2247.1|2246.8|2245.8|2245.5|31
1722006000000|2024-07-26 15:00:00|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.1|2245.8|124
1722006010000|2024-07-26 15:00:10|2246.5|2246.2|2246.2|2245.9|2247|2246.7|2246.2|2245.9|73
1722006020000|2024-07-26 15:00:20|2246.1|2245.8|2247|2246.7|2247.2|2246.9|2246.1|2245.8|35
1722006030000|2024-07-26 15:00:30|2247.1|2246.8|2246.2|2245.9|2247.3|2247|2245.8|2245.5|78
1722006040000|2024-07-26 15:00:40|2246|2245.7|2246.2|2245.9|2246.5|2246.2|2245.8|2245.5|48
1722006050000|2024-07-26 15:00:50|2246.1|2245.8|2245.4|2245.1|2246.1|2245.8|2245.4|2245.1|43
1722006060000|2024-07-26 15:01:00|2245.5|2245.2|2246.9|2246.6|2246.9|2246.6|2244.9|2244.6|49
1722006070000|2024-07-26 15:01:10|2247|2246.7|2247.3|2247|2247.7|2247.4|2246.8|2246.5|68
1722006080000|2024-07-26 15:01:20|2247.2|2246.9|2248.1|2247.8|2248.2|2247.9|2247.1|2246.8|72
1722006090000|2024-07-26 15:01:30|2248|2247.7|2248.6|2248.3|2248.7|2248.4|2248|2247.7|106
1722006100000|2024-07-26 15:01:40|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.5|2248.2|73
1722006110000|2024-07-26 15:01:50|2249.1|2248.8|2248.6|2248.3|2249.2|2248.9|2248.3|2248|94
1722006120000|2024-07-26 15:02:00|2248.5|2248.2|2248.7|2248.4|2249.1|2248.8|2248.4|2248.1|37
1722006130000|2024-07-26 15:02:10|2248.8|2248.5|2247.3|2247|2249|2248.7|2247.3|2247|111
1722006140000|2024-07-26 15:02:20|2247.2|2246.9|2246.7|2246.4|2247.4|2247.1|2246.5|2246.2|55
1722006150000|2024-07-26 15:02:30|2246.3|2246|2245.2|2244.9|2246.3|2246|2245.2|2244.9|70
1722006160000|2024-07-26 15:02:40|2245|2244.7|2245.4|2245.1|2245.8|2245.5|2244.9|2244.6|94
1722006170000|2024-07-26 15:02:50|2245.5|2245.2|2245.7|2245.4|2246|2245.7|2245.4|2245.1|48
1722006180000|2024-07-26 15:03:00|2245.9|2245.6|2246.3|2246|2246.3|2246|2245|2244.7|124
1722006190000|2024-07-26 15:03:10|2246.5|2246.2|2245.8|2245.5|2246.5|2246.2|2245.4|2245.1|55
1722006200000|2024-07-26 15:03:20|2245.9|2245.6|2247.2|2246.9|2247.2|2246.9|2245.9|2245.6|22
1722006210000|2024-07-26 15:03:30|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.5|2246.2|41
1722006220000|2024-07-26 15:03:40|2246.9|2246.6|2248.4|2248.1|2248.4|2248.1|2246.9|2246.6|92
1722006230000|2024-07-26 15:03:50|2248.1|2247.8|2247.2|2246.9|2248.2|2247.9|2246.9|2246.6|103
1722006240000|2024-07-26 15:04:00|2247.1|2246.8|2247.6|2247.3|2247.8|2247.5|2246.6|2246.3|46
1722006250000|2024-07-26 15:04:10|2247.5|2247.2|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|7
1722006260000|2024-07-26 15:04:20|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.5|2247.2|30
1722006270000|2024-07-26 15:04:30|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.3|2247|21
1722006280000|2024-07-26 15:04:40|2247.3|2247|2246.8|2246.5|2247.4|2247.1|2246.6|2246.3|33
1722006290000|2024-07-26 15:04:50|2246.5|2246.2|2247.1|2246.8|2247.1|2246.8|2246|2245.7|74
1722006300000|2024-07-26 15:05:00|2247.2|2246.9|2246.6|2246.3|2247.2|2246.9|2245.9|2245.6|57
1722006310000|2024-07-26 15:05:10|2246.7|2246.4|2246|2245.7|2246.9|2246.6|2246|2245.7|24
1722006320000|2024-07-26 15:05:20|2245.9|2245.6|2245|2244.7|2245.9|2245.6|2245|2244.7|65
1722006330000|2024-07-26 15:05:30|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2244.7|2244.4|54
1722006340000|2024-07-26 15:05:40|2245|2244.7|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|42
1722006350000|2024-07-26 15:05:50|2244.9|2244.6|2244.3|2244|2244.9|2244.6|2244|2243.7|152
1722006360000|2024-07-26 15:06:00|2244.1|2243.8|2245.1|2244.8|2245.1|2244.8|2244.1|2243.8|91
1722006370000|2024-07-26 15:06:10|2244.6|2244.3|2244.9|2244.6|2245|2244.7|2244.4|2244.1|39
1722006380000|2024-07-26 15:06:20|2245.1|2244.8|2244.9|2244.6|2245.3|2245|2244.3|2244|26
1722006390000|2024-07-26 15:06:30|2245|2244.7|2245.5|2245.2|2245.6|2245.3|2245|2244.7|50
1722006400000|2024-07-26 15:06:40|2245.4|2245.1|2244.9|2244.6|2245.5|2245.2|2244.4|2244.1|34
1722006410000|2024-07-26 15:06:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|42
1722006420000|2024-07-26 15:07:00|2245.3|2245|2245.9|2245.6|2246.4|2246.1|2244.8|2244.5|60
1722006430000|2024-07-26 15:07:10|2245.6|2245.3|2245|2244.7|2245.8|2245.5|2245|2244.7|46
1722006440000|2024-07-26 15:07:20|2245.3|2245|2245.1|2244.8|2245.5|2245.2|2244.4|2244.1|95
1722006450000|2024-07-26 15:07:30|2245.2|2244.9|2244.5|2244.2|2246|2245.7|2244.4|2244.1|43
1722006460000|2024-07-26 15:07:40|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2244.1|2243.8|55
1722006470000|2024-07-26 15:07:50|2245.1|2244.8|2245.4|2245.1|2246|2245.7|2245.1|2244.8|62
1722006480000|2024-07-26 15:08:00|2245.3|2245|2247.3|2247|2247.3|2247|2245.1|2244.8|60
1722006490000|2024-07-26 15:08:10|2247.2|2246.9|2245.8|2245.5|2247.3|2247|2245.8|2245.5|48
1722006500000|2024-07-26 15:08:20|2245.7|2245.4|2244.8|2244.5|2246.5|2246.2|2244.8|2244.5|33
1722006510000|2024-07-26 15:08:30|2244.7|2244.4|2245.3|2245|2245.5|2245.2|2244.3|2244|42
1722006520000|2024-07-26 15:08:40|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|23
1722006530000|2024-07-26 15:08:50|2245.2|2244.9|2245.7|2245.4|2245.7|2245.4|2245.2|2244.9|29
1722006540000|2024-07-26 15:09:00|2245.6|2245.3|2246|2245.7|2246.9|2246.6|2245.5|2245.2|50
1722006550000|2024-07-26 15:09:10|2245.8|2245.5|2246.1|2245.8|2246.6|2246.3|2245.7|2245.4|40
1722006560000|2024-07-26 15:09:20|2246|2245.7|2245|2244.7|2246.2|2245.9|2245|2244.7|35
1722006570000|2024-07-26 15:09:30|2245.1|2244.8|2245|2244.7|2245.5|2245.2|2244.9|2244.6|67
1722006580000|2024-07-26 15:09:40|2245.1|2244.8|2245.2|2244.9|2245.7|2245.4|2245|2244.7|82
1722006590000|2024-07-26 15:09:50|2245.1|2244.8|2244.1|2243.8|2245.2|2244.9|2244.1|2243.8|39
1722006600000|2024-07-26 15:10:00|2244|2243.7|2244.5|2244.2|2245|2244.7|2243.8|2243.5|93
1722006610000|2024-07-26 15:10:10|2244.6|2244.3|2244.3|2244|2245.1|2244.8|2244.3|2244|41
1722006620000|2024-07-26 15:10:20|2244.1|2243.8|2243.7|2243.4|2244.3|2244|2243.3|2243|61
1722006630000|2024-07-26 15:10:30|2243.5|2243.2|2244.2|2243.9|2244.4|2244.1|2243.4|2243.1|80
1722006640000|2024-07-26 15:10:40|2244.1|2243.8|2244.4|2244.1|2244.5|2244.2|2243.9|2243.6|31
1722006650000|2024-07-26 15:10:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.3|2244|23
1722006660000|2024-07-26 15:11:00|2244.7|2244.4|2244.6|2244.3|2245|2244.7|2244.5|2244.2|38
1722006670000|2024-07-26 15:11:10|2244.5|2244.2|2244.3|2244|2244.6|2244.3|2244.1|2243.8|40
1722006680000|2024-07-26 15:11:20|2244.2|2243.9|2244.3|2244|2244.8|2244.5|2244.1|2243.8|12
1722006690000|2024-07-26 15:11:30|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.1|2243.8|17
1722006700000|2024-07-26 15:11:40|2244.4|2244.1|2243.7|2243.4|2244.6|2244.3|2243.5|2243.2|51
1722006710000|2024-07-26 15:11:50|2243.5|2243.2|2243.7|2243.4|2243.8|2243.5|2243.3|2243|21
1722006720000|2024-07-26 15:12:00|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.6|2243.3|52
1722006730000|2024-07-26 15:12:10|2244.5|2244.2|2244.9|2244.6|2245.3|2245|2244.5|2244.2|71
1722006740000|2024-07-26 15:12:20|2244.7|2244.4|2244.2|2243.9|2244.7|2244.4|2244|2243.7|26
1722006750000|2024-07-26 15:12:30|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|41
1722006760000|2024-07-26 15:12:40|2244.1|2243.8|2243.5|2243.2|2244.3|2244|2243.4|2243.1|31
1722006770000|2024-07-26 15:12:50|2243.6|2243.3|2242.8|2242.5|2243.6|2243.3|2242.7|2242.4|95
1722006780000|2024-07-26 15:13:00|2243|2242.7|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|39
1722006790000|2024-07-26 15:13:10|2243.4|2243.1|2243.2|2242.9|2243.5|2243.2|2243|2242.7|88
1722006800000|2024-07-26 15:13:20|2243.3|2243|2243.2|2242.9|2243.4|2243.1|2243|2242.7|80
1722006810000|2024-07-26 15:13:30|2243.1|2242.8|2243.8|2243.5|2243.9|2243.6|2243.1|2242.8|36
1722006820000|2024-07-26 15:13:40|2243.9|2243.6|2243.4|2243.1|2244.1|2243.8|2243.3|2243|44
1722006830000|2024-07-26 15:13:50|2243.6|2243.3|2244.4|2244.1|2244.7|2244.4|2243.6|2243.3|26
1722006840000|2024-07-26 15:14:00|2244.5|2244.2|2245|2244.7|2245.1|2244.8|2244.1|2243.8|77
1722006850000|2024-07-26 15:14:10|2244.9|2244.6|2244.3|2244|2245|2244.7|2244.2|2243.9|69
1722006860000|2024-07-26 15:14:20|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|49
1722006870000|2024-07-26 15:14:30|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|31
1722006880000|2024-07-26 15:14:40|2243.4|2243.1|2244.2|2243.9|2244.2|2243.9|2243.1|2242.8|39
1722006890000|2024-07-26 15:14:50|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244|2243.7|26
1722006900000|2024-07-26 15:15:00|2244.3|2244|2243|2242.7|2244.4|2244.1|2242.9|2242.6|63
1722006910000|2024-07-26 15:15:10|2242.9|2242.6|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|110
1722006920000|2024-07-26 15:15:20|2241.9|2241.6|2241.9|2241.6|2242.2|2241.9|2241.4|2241.1|167
1722006930000|2024-07-26 15:15:30|2241.8|2241.5|2240.5|2240.2|2241.8|2241.5|2240.3|2240|237
1722006940000|2024-07-26 15:15:40|2240.4|2240.1|2240.2|2239.9|2240.6|2240.3|2239.9|2239.6|143
1722006950000|2024-07-26 15:15:50|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.3|2240|96
1722006960000|2024-07-26 15:16:00|2241.1|2240.8|2241.3|2241|2241.5|2241.2|2240.8|2240.5|167
1722006970000|2024-07-26 15:16:10|2241.2|2240.9|2241.4|2241.1|2242|2241.7|2241.2|2240.9|66
1722006980000|2024-07-26 15:16:20|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241|2240.7|40
1722006990000|2024-07-26 15:16:30|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.6|2240.3|27
1722007000000|2024-07-26 15:16:40|2240.6|2240.3|2239.3|2239|2240.6|2240.3|2239.3|2239|101
1722007010000|2024-07-26 15:16:50|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.2|2238.9|96
1722007020000|2024-07-26 15:17:00|2239.8|2239.5|2240.9|2240.6|2240.9|2240.6|2239.5|2239.2|99
1722007030000|2024-07-26 15:17:10|2240.7|2240.4|2240.1|2239.8|2241|2240.7|2240|2239.7|39
1722007040000|2024-07-26 15:17:20|2240|2239.7|2240.8|2240.5|2241.2|2240.9|2240|2239.7|49
1722007050000|2024-07-26 15:17:30|2240.9|2240.6|2240.4|2240.1|2241.1|2240.8|2239.9|2239.6|48
1722007060000|2024-07-26 15:17:40|2240.5|2240.2|2239.6|2239.3|2240.9|2240.6|2239.6|2239.3|41
1722007070000|2024-07-26 15:17:50|2239.5|2239.2|2238.7|2238.4|2239.6|2239.3|2238.5|2238.2|389
1722007080000|2024-07-26 15:18:00|2238.5|2238.2|2239.7|2239.4|2239.7|2239.4|2238.4|2238.1|73
1722007090000|2024-07-26 15:18:10|2239.6|2239.3|2238.5|2238.2|2239.7|2239.4|2238.5|2238.2|90
1722007100000|2024-07-26 15:18:20|2238.4|2238.1|2238.3|2238|2238.8|2238.5|2238.3|2238|99
1722007110000|2024-07-26 15:18:30|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|48
1722007120000|2024-07-26 15:18:40|2238.4|2238.1|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|42
1722007130000|2024-07-26 15:18:50|2238.1|2237.8|2238.6|2238.3|2239.1|2238.8|2238.1|2237.8|63
1722007140000|2024-07-26 15:19:00|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.5|2238.2|38
1722007150000|2024-07-26 15:19:10|2238.7|2238.4|2239.6|2239.3|2239.7|2239.4|2238.7|2238.4|62
1722007160000|2024-07-26 15:19:20|2239.7|2239.4|2239|2238.7|2239.7|2239.4|2238.8|2238.5|45
1722007170000|2024-07-26 15:19:30|2238.9|2238.6|2239.5|2239.2|2239.6|2239.3|2238.9|2238.6|42
1722007180000|2024-07-26 15:19:40|2239.4|2239.1|2240|2239.7|2240|2239.7|2239.3|2239|36
1722007190000|2024-07-26 15:19:50|2240.1|2239.8|2240.6|2240.3|2240.7|2240.4|2240|2239.7|57
1722007200000|2024-07-26 15:20:00|2240.5|2240.2|2241.4|2241.1|2241.4|2241.1|2240.4|2240.1|63
1722007210000|2024-07-26 15:20:10|2241.2|2240.9|2241.4|2241.1|2241.5|2241.2|2241|2240.7|39
1722007220000|2024-07-26 15:20:20|2241.2|2240.9|2240.5|2240.2|2241.2|2240.9|2240.2|2239.9|94
1722007230000|2024-07-26 15:20:30|2240.7|2240.4|2241.8|2241.5|2241.8|2241.5|2240.7|2240.4|144
1722007240000|2024-07-26 15:20:40|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|15
1722007250000|2024-07-26 15:20:50|2241.6|2241.3|2242.3|2242|2242.4|2242.1|2241.6|2241.3|81
1722007260000|2024-07-26 15:21:00|2242.5|2242.2|2243|2242.7|2243|2242.7|2242.2|2241.9|35
1722007270000|2024-07-26 15:21:10|2243.1|2242.8|2241|2240.7|2243.1|2242.8|2241|2240.7|104
1722007280000|2024-07-26 15:21:20|2241.1|2240.8|2240.5|2240.2|2241.1|2240.8|2240.3|2240|57
1722007290000|2024-07-26 15:21:30|2240.6|2240.3|2241.3|2241|2241.4|2241.1|2240.4|2240.1|54
1722007300000|2024-07-26 15:21:40|2241.2|2240.9|2241|2240.7|2241.4|2241.1|2240.8|2240.5|17
1722007310000|2024-07-26 15:21:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.7|2240.4|45
1722007320000|2024-07-26 15:22:00|2241.2|2240.9|2241.1|2240.8|2241.4|2241.1|2241|2240.7|24
1722007330000|2024-07-26 15:22:10|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|12
1722007340000|2024-07-26 15:22:20|2241.3|2241|2241.8|2241.5|2242.3|2242|2241.3|2241|46
1722007350000|2024-07-26 15:22:30|2241.9|2241.6|2242.1|2241.8|2242.3|2242|2241.9|2241.6|6
1722007360000|2024-07-26 15:22:40|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|19
1722007370000|2024-07-26 15:22:50|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2241.9|2241.6|28
1722007380000|2024-07-26 15:23:00|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|68
1722007390000|2024-07-26 15:23:10|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.3|2242|43
1722007400000|2024-07-26 15:23:20|2242.7|2242.4|2242.1|2241.8|2243.1|2242.8|2242.1|2241.8|54
1722007410000|2024-07-26 15:23:30|2242|2241.7|2242.8|2242.5|2242.8|2242.5|2242|2241.7|62
1722007420000|2024-07-26 15:23:40|2242.7|2242.4|2243.5|2243.2|2243.6|2243.3|2242.7|2242.4|70
1722007430000|2024-07-26 15:23:50|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|53
1722007440000|2024-07-26 15:24:00|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.7|2243.4|71
1722007450000|2024-07-26 15:24:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.1|2243.8|68
1722007460000|2024-07-26 15:24:20|2244.4|2244.1|2244.7|2244.4|2244.8|2244.5|2244.3|2244|84
1722007470000|2024-07-26 15:24:30|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.3|2244|80
1722007480000|2024-07-26 15:24:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2243.5|2243.2|47
1722007490000|2024-07-26 15:24:50|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.2|2243.9|39
1722007500000|2024-07-26 15:25:00|2244.2|2243.9|2245.2|2244.9|2245.2|2244.9|2244|2243.7|72
1722007510000|2024-07-26 15:25:10|2245.3|2245|2246.3|2246|2246.3|2246|2245|2244.7|98
1722007520000|2024-07-26 15:25:20|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.4|2245.1|105
1722007530000|2024-07-26 15:25:30|2245.7|2245.4|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|68
1722007540000|2024-07-26 15:25:40|2245.6|2245.3|2246.2|2245.9|2246.4|2246.1|2245.6|2245.3|34
1722007550000|2024-07-26 15:25:50|2246.3|2246|2245.5|2245.2|2246.3|2246|2244.9|2244.6|139
1722007560000|2024-07-26 15:26:00|2245.4|2245.1|2244.1|2243.8|2245.4|2245.1|2243.8|2243.5|89
1722007570000|2024-07-26 15:26:10|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.4|2243.1|46
1722007580000|2024-07-26 15:26:20|2243.5|2243.2|2244.1|2243.8|2244.6|2244.3|2243.5|2243.2|45
1722007590000|2024-07-26 15:26:30|2244.5|2244.2|2243.4|2243.1|2244.8|2244.5|2243.4|2243.1|84
1722007600000|2024-07-26 15:26:40|2243.5|2243.2|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|25
1722007610000|2024-07-26 15:26:50|2244.3|2244|2244.1|2243.8|2244.3|2244|2243.5|2243.2|29
1722007620000|2024-07-26 15:27:00|2243.8|2243.5|2243.1|2242.8|2243.9|2243.6|2242.6|2242.3|45
1722007630000|2024-07-26 15:27:10|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.3|2242|46
1722007640000|2024-07-26 15:27:20|2242.6|2242.3|2242|2241.7|2242.6|2242.3|2241.9|2241.6|91
1722007650000|2024-07-26 15:27:30|2241.9|2241.6|2243|2242.7|2243.1|2242.8|2241.9|2241.6|60
1722007660000|2024-07-26 15:27:40|2243.1|2242.8|2243.8|2243.5|2243.8|2243.5|2242.9|2242.6|53
1722007670000|2024-07-26 15:27:50|2244|2243.7|2244.6|2244.3|2244.7|2244.4|2243.9|2243.6|31
1722007680000|2024-07-26 15:28:00|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|92
1722007690000|2024-07-26 15:28:10|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.3|2244|48
1722007700000|2024-07-26 15:28:20|2245.1|2244.8|2244.4|2244.1|2245.1|2244.8|2244.4|2244.1|47
1722007710000|2024-07-26 15:28:30|2244.5|2244.2|2244.6|2244.3|2244.7|2244.4|2243.8|2243.5|37
1722007720000|2024-07-26 15:28:40|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|56
1722007730000|2024-07-26 15:28:50|2244.9|2244.6|2245.5|2245.2|2245.6|2245.3|2244.9|2244.6|100
1722007740000|2024-07-26 15:29:00|2245.4|2245.1|2243.8|2243.5|2245.4|2245.1|2243.8|2243.5|69
1722007750000|2024-07-26 15:29:10|2243.9|2243.6|2244.4|2244.1|2244.7|2244.4|2243.9|2243.6|37
1722007760000|2024-07-26 15:29:20|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2244|2243.7|19
1722007770000|2024-07-26 15:29:30|2244.2|2243.9|2243.8|2243.5|2244.3|2244|2243.7|2243.4|45
1722007780000|2024-07-26 15:29:40|2243.7|2243.4|2244.5|2244.2|2244.7|2244.4|2243.7|2243.4|32
1722007790000|2024-07-26 15:29:50|2244.4|2244.1|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|32
1722007800000|2024-07-26 15:30:00|2244.1|2243.8|2244.3|2244|2244.5|2244.2|2243.8|2243.5|36
1722007810000|2024-07-26 15:30:10|2244.4|2244.1|2244.9|2244.6|2245.1|2244.8|2244.3|2244|36
1722007820000|2024-07-26 15:30:20|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.5|2244.2|54
1722007830000|2024-07-26 15:30:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.4|2244.1|28
1722007840000|2024-07-26 15:30:40|2245.1|2244.8|2245.5|2245.2|2245.7|2245.4|2245|2244.7|49
1722007850000|2024-07-26 15:30:50|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2244.9|2244.6|68
1722007860000|2024-07-26 15:31:00|2245.4|2245.1|2246.6|2246.3|2246.7|2246.4|2245.4|2245.1|71
1722007870000|2024-07-26 15:31:10|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2245.7|2245.4|43
1722007880000|2024-07-26 15:31:20|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.7|2245.4|21
1722007890000|2024-07-26 15:31:30|2245.9|2245.6|2246.8|2246.5|2246.9|2246.6|2245.9|2245.6|110
1722007900000|2024-07-26 15:31:40|2246.5|2246.2|2246.2|2245.9|2246.9|2246.6|2246.2|2245.9|94
1722007910000|2024-07-26 15:31:50|2246.3|2246|2245.1|2244.8|2246.4|2246.1|2245.1|2244.8|56
1722007920000|2024-07-26 15:32:00|2245.2|2244.9|2244.3|2244|2245.3|2245|2244.3|2244|41
1722007930000|2024-07-26 15:32:10|2244.2|2243.9|2245.5|2245.2|2245.7|2245.4|2244.2|2243.9|51
1722007940000|2024-07-26 15:32:20|2245.6|2245.3|2246.2|2245.9|2246.2|2245.9|2245.6|2245.3|33
1722007950000|2024-07-26 15:32:30|2246.3|2246|2246|2245.7|2246.5|2246.2|2245.6|2245.3|41
1722007960000|2024-07-26 15:32:40|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.5|2245.2|22
1722007970000|2024-07-26 15:32:50|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|19
1722007980000|2024-07-26 15:33:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.1|2245.8|40
1722007990000|2024-07-26 15:33:10|2247|2246.7|2247|2246.7|2247|2246.7|2246.6|2246.3|25
1722008000000|2024-07-26 15:33:20|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|33
1722008010000|2024-07-26 15:33:30|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|25
1722008020000|2024-07-26 15:33:40|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.8|2246.5|25
1722008030000|2024-07-26 15:33:50|2247.1|2246.8|2246.2|2245.9|2247.2|2246.9|2246.2|2245.9|39
1722008040000|2024-07-26 15:34:00|2246.4|2246.1|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|32
1722008050000|2024-07-26 15:34:10|2246.3|2246|2245.5|2245.2|2246.4|2246.1|2245.5|2245.2|57
1722008060000|2024-07-26 15:34:20|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.1|2244.8|39
1722008070000|2024-07-26 15:34:30|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2244.9|2244.6|38
1722008080000|2024-07-26 15:34:40|2245.2|2244.9|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|17
1722008090000|2024-07-26 15:34:50|2244.7|2244.4|2243.9|2243.6|2244.7|2244.4|2243.7|2243.4|63
1722008100000|2024-07-26 15:35:00|2243.6|2243.3|2244|2243.7|2244.1|2243.8|2243.6|2243.3|101
1722008110000|2024-07-26 15:35:10|2243.9|2243.6|2244.4|2244.1|2244.5|2244.2|2243.9|2243.6|37
1722008120000|2024-07-26 15:35:20|2244.6|2244.3|2244.2|2243.9|2245.1|2244.8|2244.1|2243.8|36
1722008130000|2024-07-26 15:35:30|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|30
1722008140000|2024-07-26 15:35:40|2244.4|2244.1|2245.5|2245.2|2245.5|2245.2|2244.3|2244|40
1722008150000|2024-07-26 15:35:50|2245.4|2245.1|2245.9|2245.6|2246|2245.7|2245.4|2245.1|60
1722008160000|2024-07-26 15:36:00|2246|2245.7|2246.8|2246.5|2247|2246.7|2246|2245.7|41
1722008170000|2024-07-26 15:36:10|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.1|2245.8|59
1722008180000|2024-07-26 15:36:20|2247|2246.7|2247|2246.7|2247.4|2247.1|2246.6|2246.3|58
1722008190000|2024-07-26 15:36:30|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.6|2246.3|19
1722008200000|2024-07-26 15:36:40|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.5|2246.2|20
1722008210000|2024-07-26 15:36:50|2247|2246.7|2247.7|2247.4|2247.7|2247.4|2246.9|2246.6|33
1722008220000|2024-07-26 15:37:00|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.7|2247.4|72
1722008230000|2024-07-26 15:37:10|2247.9|2247.6|2248.5|2248.2|2248.5|2248.2|2247.8|2247.5|58
1722008240000|2024-07-26 15:37:20|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.2|2247.9|28
1722008250000|2024-07-26 15:37:30|2248.5|2248.2|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|61
1722008260000|2024-07-26 15:37:40|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.1|2247.8|29
1722008270000|2024-07-26 15:37:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|29
1722008280000|2024-07-26 15:38:00|2248.5|2248.2|2249.1|2248.8|2249.2|2248.9|2248.4|2248.1|106
1722008290000|2024-07-26 15:38:10|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.8|2248.5|41
1722008300000|2024-07-26 15:38:20|2249.1|2248.8|2249|2248.7|2249.4|2249.1|2248.8|2248.5|147
1722008310000|2024-07-26 15:38:30|2248.9|2248.6|2248.5|2248.2|2249.1|2248.8|2248.5|2248.2|138
1722008320000|2024-07-26 15:38:40|2248.4|2248.1|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|32
1722008330000|2024-07-26 15:38:50|2248.8|2248.5|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|51
1722008340000|2024-07-26 15:39:00|2248.8|2248.5|2249.7|2249.4|2249.7|2249.4|2248.7|2248.4|68
1722008350000|2024-07-26 15:39:10|2249.8|2249.5|2249.6|2249.3|2249.9|2249.6|2249.2|2248.9|157
1722008360000|2024-07-26 15:39:20|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2249.3|2249|38
1722008370000|2024-07-26 15:39:30|2249.4|2249.1|2249.5|2249.2|2249.6|2249.3|2249.3|2249|22
1722008380000|2024-07-26 15:39:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|19
1722008390000|2024-07-26 15:39:50|2249.7|2249.4|2249.6|2249.3|2250|2249.7|2249.5|2249.2|96
1722008400000|2024-07-26 15:40:00|2249.5|2249.2|2249.9|2249.6|2250|2249.7|2249.4|2249.1|42
1722008410000|2024-07-26 15:40:10|2250|2249.7|2249.4|2249.1|2250.1|2249.8|2249.4|2249.1|115
1722008420000|2024-07-26 15:40:20|2249.1|2248.8|2248.5|2248.2|2249.2|2248.9|2248.1|2247.8|137
1722008430000|2024-07-26 15:40:30|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|39
1722008440000|2024-07-26 15:40:40|2248.9|2248.6|2247.7|2247.4|2249|2248.7|2247.5|2247.2|62
1722008450000|2024-07-26 15:40:50|2247.6|2247.3|2247.3|2247|2247.9|2247.6|2247.2|2246.9|46
1722008460000|2024-07-26 15:41:00|2247.4|2247.1|2248.1|2247.8|2248.3|2248|2247.2|2246.9|37
1722008470000|2024-07-26 15:41:10|2247.6|2247.3|2247.9|2247.6|2248|2247.7|2247.6|2247.3|16
1722008480000|2024-07-26 15:41:20|2247.6|2247.3|2248.9|2248.6|2248.9|2248.6|2247.6|2247.3|20
1722008490000|2024-07-26 15:41:30|2248.8|2248.5|2249.5|2249.2|2249.6|2249.3|2248.8|2248.5|66
1722008500000|2024-07-26 15:41:40|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2249|2248.7|37
1722008510000|2024-07-26 15:41:50|2249.3|2249|2249.1|2248.8|2249.3|2249|2248.9|2248.6|27
1722008520000|2024-07-26 15:42:00|2249|2248.7|2249.4|2249.1|2249.7|2249.4|2249|2248.7|29
1722008530000|2024-07-26 15:42:10|2249.5|2249.2|2249.3|2249|2249.5|2249.2|2248.8|2248.5|85
1722008540000|2024-07-26 15:42:20|2249.2|2248.9|2249.1|2248.8|2249.4|2249.1|2248.8|2248.5|35
1722008550000|2024-07-26 15:42:30|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2248.6|2248.3|37
1722008560000|2024-07-26 15:42:40|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.6|2248.3|89
1722008570000|2024-07-26 15:42:50|2249|2248.7|2248.9|2248.6|2249.1|2248.8|2248|2247.7|47
1722008580000|2024-07-26 15:43:00|2249.1|2248.8|2249.7|2249.4|2249.7|2249.4|2249|2248.7|35
1722008590000|2024-07-26 15:43:10|2249.6|2249.3|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|29
1722008600000|2024-07-26 15:43:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|51
1722008610000|2024-07-26 15:43:30|2250.4|2250.1|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|42
1722008620000|2024-07-26 15:43:40|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.6|2250.3|39
1722008630000|2024-07-26 15:43:50|2250.8|2250.5|2250.9|2250.6|2251.1|2250.8|2250.8|2250.5|33
1722008640000|2024-07-26 15:44:00|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.6|2250.3|51
1722008650000|2024-07-26 15:44:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.7|2250.4|38
1722008660000|2024-07-26 15:44:20|2251.2|2250.9|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|39
1722008670000|2024-07-26 15:44:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2250.7|2250.4|32
1722008680000|2024-07-26 15:44:40|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2251.3|2251|33
1722008690000|2024-07-26 15:44:50|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|37
1722008700000|2024-07-26 15:45:00|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|58
1722008710000|2024-07-26 15:45:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|36
1722008720000|2024-07-26 15:45:20|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.4|2251.1|47
1722008730000|2024-07-26 15:45:30|2251.8|2251.5|2251.8|2251.5|2252.1|2251.8|2251.6|2251.3|70
1722008740000|2024-07-26 15:45:40|2251.9|2251.6|2250.7|2250.4|2252.5|2252.2|2250.7|2250.4|197
1722008750000|2024-07-26 15:45:50|2250.6|2250.3|2250.5|2250.2|2250.9|2250.6|2250.3|2250|60
1722008760000|2024-07-26 15:46:00|2250.4|2250.1|2249.1|2248.8|2250.6|2250.3|2249|2248.7|206
1722008770000|2024-07-26 15:46:10|2249|2248.7|2248.3|2248|2249|2248.7|2247.8|2247.5|425
1722008780000|2024-07-26 15:46:20|2248.4|2248.1|2245.9|2245.6|2248.4|2248.1|2245.8|2245.5|256
1722008790000|2024-07-26 15:46:30|2246.1|2245.8|2246.3|2246|2246.8|2246.5|2245.7|2245.4|182
1722008800000|2024-07-26 15:46:40|2246.2|2245.9|2246.6|2246.3|2247.4|2247.1|2246|2245.7|115
1722008810000|2024-07-26 15:46:50|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.5|2246.2|35
1722008820000|2024-07-26 15:47:00|2246.9|2246.6|2247.6|2247.3|2247.6|2247.3|2246.7|2246.4|85
1722008830000|2024-07-26 15:47:10|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2246.9|2246.6|16
1722008840000|2024-07-26 15:47:20|2247.4|2247.1|2248|2247.7|2248.1|2247.8|2247.4|2247.1|35
1722008850000|2024-07-26 15:47:30|2248.1|2247.8|2247.3|2247|2248.3|2248|2246.9|2246.6|80
1722008860000|2024-07-26 15:47:40|2247.4|2247.1|2248.6|2248.3|2248.6|2248.3|2247.4|2247.1|48
1722008870000|2024-07-26 15:47:50|2248.2|2247.9|2248.9|2248.6|2249.2|2248.9|2248.1|2247.8|143
1722008880000|2024-07-26 15:48:00|2249|2248.7|2249.3|2249|2249.7|2249.4|2248.9|2248.6|60
1722008890000|2024-07-26 15:48:10|2249.5|2249.2|2249.7|2249.4|2249.8|2249.5|2249.5|2249.2|50
1722008900000|2024-07-26 15:48:20|2249.8|2249.5|2249.3|2249|2250|2249.7|2249.3|2249|116
1722008910000|2024-07-26 15:48:30|2249.4|2249.1|2249.1|2248.8|2249.6|2249.3|2249.1|2248.8|15
1722008920000|2024-07-26 15:48:40|2249|2248.7|2248.3|2248|2249|2248.7|2248.2|2247.9|23
1722008930000|2024-07-26 15:48:50|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.9|2247.6|24
1722008940000|2024-07-26 15:49:00|2247.8|2247.5|2248.3|2248|2248.4|2248.1|2247.6|2247.3|17
1722008950000|2024-07-26 15:49:10|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.1|2247.8|30
1722008960000|2024-07-26 15:49:20|2248.5|2248.2|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|46
1722008970000|2024-07-26 15:49:30|2248.7|2248.4|2249|2248.7|2249|2248.7|2248.6|2248.3|7
1722008980000|2024-07-26 15:49:40|2248.9|2248.6|2249.4|2249.1|2249.4|2249.1|2248.9|2248.6|28
1722008990000|2024-07-26 15:49:50|2249.1|2248.8|2249.3|2249|2249.3|2249|2249|2248.7|35
1722009000000|2024-07-26 15:50:00|2249.5|2249.2|2249.7|2249.4|2249.9|2249.6|2249.2|2248.9|32
1722009010000|2024-07-26 15:50:10|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|27
1722009020000|2024-07-26 15:50:20|2249.6|2249.3|2250.1|2249.8|2250.3|2250|2249.5|2249.2|45
1722009030000|2024-07-26 15:50:30|2249.7|2249.4|2250.7|2250.4|2250.7|2250.4|2249.7|2249.4|45
1722009040000|2024-07-26 15:50:40|2250.6|2250.3|2250.7|2250.4|2250.8|2250.5|2250.4|2250.1|50
1722009050000|2024-07-26 15:50:50|2250.5|2250.2|2250.5|2250.2|2250.7|2250.4|2250.4|2250.1|28
1722009060000|2024-07-26 15:51:00|2250.4|2250.1|2250.5|2250.2|2250.9|2250.6|2250.4|2250.1|80
1722009070000|2024-07-26 15:51:10|2250.6|2250.3|2250.1|2249.8|2250.8|2250.5|2250|2249.7|43
1722009080000|2024-07-26 15:51:20|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.1|2249.8|28
1722009090000|2024-07-26 15:51:30|2250.5|2250.2|2249.8|2249.5|2250.5|2250.2|2249.6|2249.3|55
1722009100000|2024-07-26 15:51:40|2250|2249.7|2250.1|2249.8|2250.2|2249.9|2249.6|2249.3|34
1722009110000|2024-07-26 15:51:50|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.1|2249.8|11
1722009120000|2024-07-26 15:52:00|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|30
1722009130000|2024-07-26 15:52:10|2251|2250.7|2250.6|2250.3|2251.1|2250.8|2250.3|2250|55
1722009140000|2024-07-26 15:52:20|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250|2249.7|22
1722009150000|2024-07-26 15:52:30|2250.5|2250.2|2251|2250.7|2251|2250.7|2250.4|2250.1|35
1722009160000|2024-07-26 15:52:40|2251.2|2250.9|2251.2|2250.9|2251.5|2251.2|2250.8|2250.5|28
1722009170000|2024-07-26 15:52:50|2251.3|2251|2251.5|2251.2|2251.6|2251.3|2251.3|2251|44
1722009180000|2024-07-26 15:53:00|2251.3|2251|2251.3|2251|2251.5|2251.2|2251.1|2250.8|31
1722009190000|2024-07-26 15:53:10|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|2
1722009200000|2024-07-26 15:53:20|2251.8|2251.5|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|31
1722009210000|2024-07-26 15:53:30|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.4|2251.1|20
1722009220000|2024-07-26 15:53:40|2251.6|2251.3|2252.7|2252.4|2252.7|2252.4|2251.6|2251.3|241
1722009230000|2024-07-26 15:53:50|2252.6|2252.3|2253.2|2252.9|2253.4|2253.1|2252.5|2252.2|224
1722009240000|2024-07-26 15:54:00|2253.1|2252.8|2253.8|2253.5|2253.8|2253.5|2253|2252.7|134
1722009250000|2024-07-26 15:54:10|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|55
1722009260000|2024-07-26 15:54:20|2253.5|2253.2|2251.8|2251.5|2253.6|2253.3|2251.8|2251.5|89
1722009270000|2024-07-26 15:54:30|2251.9|2251.6|2251.6|2251.3|2252.1|2251.8|2251.4|2251.1|61
1722009280000|2024-07-26 15:54:40|2251.5|2251.2|2250.8|2250.5|2251.6|2251.3|2250.1|2249.8|56
1722009290000|2024-07-26 15:54:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.2|2249.9|40
1722009300000|2024-07-26 15:55:00|2251.2|2250.9|2250.9|2250.6|2251.8|2251.5|2250.7|2250.4|129
1722009310000|2024-07-26 15:55:10|2250.8|2250.5|2251.6|2251.3|2251.6|2251.3|2250.8|2250.5|15
1722009320000|2024-07-26 15:55:20|2251.7|2251.4|2251.9|2251.6|2252.3|2252|2251.7|2251.4|35
1722009330000|2024-07-26 15:55:30|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.6|2251.3|30
1722009340000|2024-07-26 15:55:40|2252.1|2251.8|2252.4|2252.1|2252.4|2252.1|2251.8|2251.5|27
1722009350000|2024-07-26 15:55:50|2252.6|2252.3|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|25
1722009360000|2024-07-26 15:56:00|2252.4|2252.1|2252.6|2252.3|2252.7|2252.4|2252.4|2252.1|15
1722009370000|2024-07-26 15:56:10|2252.7|2252.4|2252.4|2252.1|2253.1|2252.8|2252.4|2252.1|76
1722009380000|2024-07-26 15:56:20|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.6|2251.3|20
1722009390000|2024-07-26 15:56:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.2|2250.9|45
1722009400000|2024-07-26 15:56:40|2251.8|2251.5|2252|2251.7|2252.3|2252|2251.8|2251.5|19
1722009410000|2024-07-26 15:56:50|2251.9|2251.6|2252.3|2252|2252.3|2252|2251.7|2251.4|11
1722009420000|2024-07-26 15:57:00|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.7|2251.4|22
1722009430000|2024-07-26 15:57:10|2252.2|2251.9|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|24
1722009440000|2024-07-26 15:57:20|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|24
1722009450000|2024-07-26 15:57:30|2252.7|2252.4|2253.3|2253|2253.3|2253|2252.7|2252.4|54
1722009460000|2024-07-26 15:57:40|2253.2|2252.9|2253.7|2253.4|2253.7|2253.4|2253|2252.7|27
1722009470000|2024-07-26 15:57:50|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|22
1722009480000|2024-07-26 15:58:00|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|29
1722009490000|2024-07-26 15:58:10|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|31
1722009500000|2024-07-26 15:58:20|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254|2253.7|30
1722009510000|2024-07-26 15:58:30|2254.3|2254|2254.4|2254.1|2254.7|2254.4|2254.1|2253.8|35
1722009520000|2024-07-26 15:58:40|2254.3|2254|2255|2254.7|2255|2254.7|2254.3|2254|64
1722009530000|2024-07-26 15:58:50|2255.3|2255|2255.4|2255.1|2255.7|2255.4|2255.3|2255|135
1722009540000|2024-07-26 15:59:00|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|134
1722009550000|2024-07-26 15:59:10|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.2|2254.9|60
1722009560000|2024-07-26 15:59:20|2255.5|2255.2|2256|2255.7|2256|2255.7|2255.5|2255.2|68
1722009570000|2024-07-26 15:59:30|2255.9|2255.6|2256.1|2255.8|2256.9|2256.6|2255.9|2255.6|440
1722009580000|2024-07-26 15:59:40|2256.3|2256|2255.7|2255.4|2256.4|2256.1|2255.5|2255.2|88
1722009590000|2024-07-26 15:59:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|77
1722009600000|2024-07-26 16:00:00|2256.2|2255.9|2255.8|2255.5|2256.3|2256|2255.7|2255.4|48
1722009610000|2024-07-26 16:00:10|2255.7|2255.4|2256.1|2255.8|2256.3|2256|2255.7|2255.4|52
1722009620000|2024-07-26 16:00:20|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2256|2255.7|33
1722009630000|2024-07-26 16:00:30|2256.1|2255.8|2255.3|2255|2256.1|2255.8|2255.3|2255|49
1722009640000|2024-07-26 16:00:40|2255.2|2254.9|2255.2|2254.9|2255.7|2255.4|2255|2254.7|77
1722009650000|2024-07-26 16:00:50|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255|2254.7|28
1722009660000|2024-07-26 16:01:00|2255.3|2255|2256.1|2255.8|2256.1|2255.8|2255|2254.7|54
1722009670000|2024-07-26 16:01:10|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.6|2255.3|26
1722009680000|2024-07-26 16:01:20|2255.8|2255.5|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|37
1722009690000|2024-07-26 16:01:30|2255.8|2255.5|2256.5|2256.2|2256.7|2256.4|2255.8|2255.5|66
1722009700000|2024-07-26 16:01:40|2256.6|2256.3|2257.1|2256.8|2257.2|2256.9|2256.6|2256.3|36
1722009710000|2024-07-26 16:01:50|2257|2256.7|2257.3|2257|2257.3|2257|2256.7|2256.4|36
1722009720000|2024-07-26 16:02:00|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.8|2256.5|26
1722009730000|2024-07-26 16:02:10|2257.1|2256.8|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|65
1722009740000|2024-07-26 16:02:20|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2257|2256.7|31
1722009750000|2024-07-26 16:02:30|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|124
1722009760000|2024-07-26 16:02:40|2257.6|2257.3|2258.1|2257.8|2258.2|2257.9|2257.5|2257.2|111
1722009770000|2024-07-26 16:02:50|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|73
1722009780000|2024-07-26 16:03:00|2257.9|2257.6|2258.5|2258.2|2258.5|2258.2|2257.9|2257.6|101
1722009790000|2024-07-26 16:03:10|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.3|2258|70
1722009800000|2024-07-26 16:03:20|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.7|2258.4|65
1722009810000|2024-07-26 16:03:30|2259.1|2258.8|2259|2258.7|2259.3|2259|2259|2258.7|33
1722009820000|2024-07-26 16:03:40|2258.7|2258.4|2258.8|2258.5|2259|2258.7|2258.7|2258.4|52
1722009830000|2024-07-26 16:03:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.7|2258.4|26
1722009840000|2024-07-26 16:04:00|2258.7|2258.4|2259.2|2258.9|2259.4|2259.1|2258.7|2258.4|34
1722009850000|2024-07-26 16:04:10|2259.3|2259|2259.3|2259|2259.3|2259|2258.8|2258.5|68
1722009860000|2024-07-26 16:04:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|24
1722009870000|2024-07-26 16:04:30|2259|2258.7|2258.7|2258.4|2259.2|2258.9|2258.7|2258.4|40
1722009880000|2024-07-26 16:04:40|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|70
1722009890000|2024-07-26 16:04:50|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|62
1722009900000|2024-07-26 16:05:00|2258.5|2258.2|2258.8|2258.5|2259|2258.7|2258.5|2258.2|25
1722009910000|2024-07-26 16:05:10|2258.7|2258.4|2258.6|2258.3|2258.9|2258.6|2258.4|2258.1|27
1722009920000|2024-07-26 16:05:20|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|24
1722009930000|2024-07-26 16:05:30|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|16
1722009940000|2024-07-26 16:05:40|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|23
1722009950000|2024-07-26 16:05:50|2259.3|2259|2259|2258.7|2259.3|2259|2258.9|2258.6|42
1722009960000|2024-07-26 16:06:00|2258.9|2258.6|2259.1|2258.8|2259.8|2259.5|2258.9|2258.6|37
1722009970000|2024-07-26 16:06:10|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|21
1722009980000|2024-07-26 16:06:20|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.7|2258.4|40
1722009990000|2024-07-26 16:06:30|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259|2258.7|16
1722010000000|2024-07-26 16:06:40|2259.5|2259.2|2259.9|2259.6|2260.1|2259.8|2259.5|2259.2|64
1722010010000|2024-07-26 16:06:50|2259.8|2259.5|2259.3|2259|2259.9|2259.6|2259.3|2259|31
1722010020000|2024-07-26 16:07:00|2259|2258.7|2259.4|2259.1|2259.5|2259.2|2258.9|2258.6|45
1722010030000|2024-07-26 16:07:10|2259.5|2259.2|2258.8|2258.5|2259.6|2259.3|2258.8|2258.5|33
1722010040000|2024-07-26 16:07:20|2258.7|2258.4|2258.1|2257.8|2258.9|2258.6|2257.9|2257.6|74
1722010050000|2024-07-26 16:07:30|2258.4|2258.1|2258.3|2258|2258.7|2258.4|2258.3|2258|39
1722010060000|2024-07-26 16:07:40|2258.4|2258.1|2259|2258.7|2259|2258.7|2258.4|2258.1|21
1722010070000|2024-07-26 16:07:50|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|8
1722010080000|2024-07-26 16:08:00|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259|2258.7|30
1722010090000|2024-07-26 16:08:10|2259.2|2258.9|2259|2258.7|2259.8|2259.5|2259|2258.7|46
1722010100000|2024-07-26 16:08:20|2259.1|2258.8|2259.5|2259.2|2259.7|2259.4|2259|2258.7|21
1722010110000|2024-07-26 16:08:30|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.5|2259.2|34
1722010120000|2024-07-26 16:08:40|2260.5|2260.2|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|178
1722010130000|2024-07-26 16:08:50|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|27
1722010140000|2024-07-26 16:09:00|2260.1|2259.8|2260|2259.7|2260.3|2260|2259.9|2259.6|43
1722010150000|2024-07-26 16:09:10|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.9|2259.6|18
1722010160000|2024-07-26 16:09:20|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|36
1722010170000|2024-07-26 16:09:30|2259.8|2259.5|2259.8|2259.5|2259.9|2259.6|2259.7|2259.4|18
1722010180000|2024-07-26 16:09:40|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|17
1722010190000|2024-07-26 16:09:50|2260.3|2260|2260.6|2260.3|2260.7|2260.4|2260.3|2260|31
1722010200000|2024-07-26 16:10:00|2260.7|2260.4|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|28
1722010210000|2024-07-26 16:10:10|2260.7|2260.4|2260.9|2260.6|2261.2|2260.9|2260.7|2260.4|179
1722010220000|2024-07-26 16:10:20|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|25
1722010230000|2024-07-26 16:10:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|16
1722010240000|2024-07-26 16:10:40|2261|2260.7|2259.5|2259.2|2261.3|2261|2259.4|2259.1|144
1722010250000|2024-07-26 16:10:50|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.8|2258.5|192
1722010260000|2024-07-26 16:11:00|2258.5|2258.2|2258.4|2258.1|2258.8|2258.5|2258.3|2258|64
1722010270000|2024-07-26 16:11:10|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.7|2257.4|47
1722010280000|2024-07-26 16:11:20|2258|2257.7|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|105
1722010290000|2024-07-26 16:11:30|2257.9|2257.6|2258|2257.7|2258.3|2258|2257.6|2257.3|65
1722010300000|2024-07-26 16:11:40|2258.1|2257.8|2257.8|2257.5|2258.2|2257.9|2257.8|2257.5|23
1722010310000|2024-07-26 16:11:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|14
1722010320000|2024-07-26 16:12:00|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.2|2257.9|38
1722010330000|2024-07-26 16:12:10|2258.4|2258.1|2257.3|2257|2258.4|2258.1|2257.3|2257|46
1722010340000|2024-07-26 16:12:20|2257.2|2256.9|2257.6|2257.3|2257.7|2257.4|2257.2|2256.9|21
1722010350000|2024-07-26 16:12:30|2257.7|2257.4|2257.1|2256.8|2257.7|2257.4|2257|2256.7|41
1722010360000|2024-07-26 16:12:40|2257.2|2256.9|2257|2256.7|2257.5|2257.2|2257|2256.7|41
1722010370000|2024-07-26 16:12:50|2257.2|2256.9|2256.6|2256.3|2257.3|2257|2256.6|2256.3|76
1722010380000|2024-07-26 16:13:00|2256.5|2256.2|2255.8|2255.5|2256.5|2256.2|2255.6|2255.3|96
1722010390000|2024-07-26 16:13:10|2255.7|2255.4|2256|2255.7|2256.3|2256|2255.7|2255.4|72
1722010400000|2024-07-26 16:13:20|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.7|2255.4|56
1722010410000|2024-07-26 16:13:30|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.6|2255.3|16
1722010420000|2024-07-26 16:13:40|2255.8|2255.5|2255.4|2255.1|2255.9|2255.6|2255.2|2254.9|56
1722010430000|2024-07-26 16:13:50|2255.3|2255|2255.1|2254.8|2255.5|2255.2|2254.8|2254.5|50
1722010440000|2024-07-26 16:14:00|2255.3|2255|2255.7|2255.4|2255.7|2255.4|2255.3|2255|23
1722010450000|2024-07-26 16:14:10|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|43
1722010460000|2024-07-26 16:14:20|2255.9|2255.6|2256.6|2256.3|2256.6|2256.3|2255.9|2255.6|32
1722010470000|2024-07-26 16:14:30|2256.7|2256.4|2256.2|2255.9|2256.7|2256.4|2256.2|2255.9|30
1722010480000|2024-07-26 16:14:40|2256.3|2256|2256.3|2256|2256.6|2256.3|2255.9|2255.6|25
1722010490000|2024-07-26 16:14:50|2256.5|2256.2|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|29
1722010500000|2024-07-26 16:15:00|2256.3|2256|2257|2256.7|2257|2256.7|2256.3|2256|37
1722010510000|2024-07-26 16:15:10|2257.1|2256.8|2257.9|2257.6|2258|2257.7|2256.9|2256.6|64
1722010520000|2024-07-26 16:15:20|2258|2257.7|2257.9|2257.6|2258.2|2257.9|2257.6|2257.3|30
1722010530000|2024-07-26 16:15:30|2258|2257.7|2258.2|2257.9|2258.3|2258|2258|2257.7|23
1722010540000|2024-07-26 16:15:40|2258.1|2257.8|2258.2|2257.9|2258.3|2258|2258|2257.7|18
1722010550000|2024-07-26 16:15:50|2258.3|2258|2258.1|2257.8|2258.3|2258|2258.1|2257.8|14
1722010560000|2024-07-26 16:16:00|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258|2257.7|157
1722010570000|2024-07-26 16:16:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2257.6|2257.3|36
1722010580000|2024-07-26 16:16:20|2257.9|2257.6|2257.8|2257.5|2258.1|2257.8|2257.6|2257.3|18
1722010590000|2024-07-26 16:16:30|2257.7|2257.4|2256.7|2256.4|2257.7|2257.4|2256.7|2256.4|141
1722010600000|2024-07-26 16:16:40|2256.6|2256.3|2256.6|2256.3|2256.8|2256.5|2256.5|2256.2|16
1722010610000|2024-07-26 16:16:50|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|41
1722010620000|2024-07-26 16:17:00|2256.8|2256.5|2257.5|2257.2|2257.5|2257.2|2256.7|2256.4|33
1722010630000|2024-07-26 16:17:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2256.7|2256.4|34
1722010640000|2024-07-26 16:17:20|2257.4|2257.1|2256.9|2256.6|2257.6|2257.3|2256.7|2256.4|24
1722010650000|2024-07-26 16:17:30|2256.8|2256.5|2257.1|2256.8|2257.3|2257|2256.7|2256.4|20
1722010660000|2024-07-26 16:17:40|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.3|2257|13
1722010670000|2024-07-26 16:17:50|2257.2|2256.9|2256.9|2256.6|2257.4|2257.1|2256.8|2256.5|17
1722010680000|2024-07-26 16:18:00|2256.8|2256.5|2257.2|2256.9|2257.3|2257|2256.7|2256.4|20
1722010690000|2024-07-26 16:18:10|2257.3|2257|2256.8|2256.5|2257.3|2257|2256.8|2256.5|21
1722010700000|2024-07-26 16:18:20|2256.7|2256.4|2256.8|2256.5|2257.1|2256.8|2256.7|2256.4|16
1722010710000|2024-07-26 16:18:30|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|28
1722010720000|2024-07-26 16:18:40|2256.5|2256.2|2255.8|2255.5|2256.5|2256.2|2255.7|2255.4|64
1722010730000|2024-07-26 16:18:50|2256|2255.7|2256.6|2256.3|2256.6|2256.3|2255.9|2255.6|27
1722010740000|2024-07-26 16:19:00|2256.5|2256.2|2257|2256.7|2257|2256.7|2256.1|2255.8|36
1722010750000|2024-07-26 16:19:10|2257.1|2256.8|2256.2|2255.9|2257.1|2256.8|2256.1|2255.8|36
1722010760000|2024-07-26 16:19:20|2256.3|2256|2257|2256.7|2257|2256.7|2256.2|2255.9|25
1722010770000|2024-07-26 16:19:30|2256.9|2256.6|2257.1|2256.8|2257.4|2257.1|2256.9|2256.6|17
1722010780000|2024-07-26 16:19:40|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|18
1722010790000|2024-07-26 16:19:50|2256.9|2256.6|2256.2|2255.9|2257|2256.7|2256.2|2255.9|24
1722010800000|2024-07-26 16:20:00|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.3|2255|40
1722010810000|2024-07-26 16:20:10|2256.1|2255.8|2255|2254.7|2256.1|2255.8|2255|2254.7|83
1722010820000|2024-07-26 16:20:20|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2254.9|2254.6|22
1722010830000|2024-07-26 16:20:30|2255.3|2255|2254.3|2254|2255.3|2255|2254.2|2253.9|80
1722010840000|2024-07-26 16:20:40|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.1|2253.8|47
1722010850000|2024-07-26 16:20:50|2254.4|2254.1|2254.3|2254|2254.7|2254.4|2254.1|2253.8|44
1722010860000|2024-07-26 16:21:00|2254.2|2253.9|2255.6|2255.3|2255.6|2255.3|2254.2|2253.9|79
1722010870000|2024-07-26 16:21:10|2255.5|2255.2|2255.3|2255|2255.9|2255.6|2255.3|2255|30
1722010880000|2024-07-26 16:21:20|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.1|2254.8|10
1722010890000|2024-07-26 16:21:30|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.6|2254.3|17
1722010900000|2024-07-26 16:21:40|2255|2254.7|2255.3|2255|2255.7|2255.4|2255|2254.7|16
1722010910000|2024-07-26 16:21:50|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2254.9|2254.6|24
1722010920000|2024-07-26 16:22:00|2255|2254.7|2255.2|2254.9|2255.3|2255|2254.6|2254.3|35
1722010930000|2024-07-26 16:22:10|2255.1|2254.8|2255.2|2254.9|2255.5|2255.2|2255|2254.7|18
1722010940000|2024-07-26 16:22:20|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.6|2254.3|20
1722010950000|2024-07-26 16:22:30|2254.7|2254.4|2254.6|2254.3|2254.8|2254.5|2254.3|2254|16
1722010960000|2024-07-26 16:22:40|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|16
1722010970000|2024-07-26 16:22:50|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.3|2254|50
1722010980000|2024-07-26 16:23:00|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|82
1722010990000|2024-07-26 16:23:10|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.6|2253.3|35
1722011000000|2024-07-26 16:23:20|2253.8|2253.5|2254.2|2253.9|2254.3|2254|2253.7|2253.4|35
1722011010000|2024-07-26 16:23:30|2254.1|2253.8|2254.9|2254.6|2254.9|2254.6|2254.1|2253.8|23
1722011020000|2024-07-26 16:23:40|2254.8|2254.5|2255|2254.7|2255.1|2254.8|2254.8|2254.5|17
1722011030000|2024-07-26 16:23:50|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.5|2254.2|26
1722011040000|2024-07-26 16:24:00|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.1|2253.8|25
1722011050000|2024-07-26 16:24:10|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2253.9|2253.6|14
1722011060000|2024-07-26 16:24:20|2254.2|2253.9|2255.1|2254.8|2255.1|2254.8|2254.2|2253.9|14
1722011070000|2024-07-26 16:24:30|2255|2254.7|2255.1|2254.8|2255.4|2255.1|2254.8|2254.5|12
1722011080000|2024-07-26 16:24:40|2255.3|2255|2255.3|2255|2255.3|2255|2254.8|2254.5|8
1722011090000|2024-07-26 16:24:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|24
1722011100000|2024-07-26 16:25:00|2255.5|2255.2|2256.1|2255.8|2256.1|2255.8|2255.5|2255.2|30
1722011110000|2024-07-26 16:25:10|2256|2255.7|2256.4|2256.1|2256.6|2256.3|2255.9|2255.6|29
1722011120000|2024-07-26 16:25:20|2256.5|2256.2|2256.2|2255.9|2256.6|2256.3|2255.9|2255.6|23
1722011130000|2024-07-26 16:25:30|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|22
1722011140000|2024-07-26 16:25:40|2255.8|2255.5|2256.3|2256|2256.3|2256|2255.8|2255.5|25
1722011150000|2024-07-26 16:25:50|2256.4|2256.1|2256.7|2256.4|2256.9|2256.6|2256.4|2256.1|41
1722011160000|2024-07-26 16:26:00|2256.6|2256.3|2257.1|2256.8|2257.2|2256.9|2256.5|2256.2|42
1722011170000|2024-07-26 16:26:10|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.2|2256.9|31
1722011180000|2024-07-26 16:26:20|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2257|2256.7|24
1722011190000|2024-07-26 16:26:30|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2256.9|2256.6|12
1722011200000|2024-07-26 16:26:40|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|31
1722011210000|2024-07-26 16:26:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|43
1722011220000|2024-07-26 16:27:00|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.1|2256.8|9
1722011230000|2024-07-26 16:27:10|2257.4|2257.1|2256.9|2256.6|2257.4|2257.1|2256.9|2256.6|18
1722011240000|2024-07-26 16:27:20|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|28
1722011250000|2024-07-26 16:27:30|2257|2256.7|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|23
1722011260000|2024-07-26 16:27:40|2256.9|2256.6|2257|2256.7|2257.3|2257|2256.9|2256.6|18
1722011270000|2024-07-26 16:27:50|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2257|2256.7|22
1722011280000|2024-07-26 16:28:00|2256.9|2256.6|2256.6|2256.3|2257|2256.7|2256.3|2256|21
1722011290000|2024-07-26 16:28:10|2256.5|2256.2|2257|2256.7|2257.1|2256.8|2256.5|2256.2|10
1722011300000|2024-07-26 16:28:20|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.6|2256.3|10
1722011310000|2024-07-26 16:28:30|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|13
1722011320000|2024-07-26 16:28:40|2257.2|2256.9|2257.2|2256.9|2257.2|2256.9|2257|2256.7|10
1722011330000|2024-07-26 16:28:50|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2257.1|2256.8|27
1722011340000|2024-07-26 16:29:00|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.6|2256.3|111
1722011350000|2024-07-26 16:29:10|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|18
1722011360000|2024-07-26 16:29:20|2256.8|2256.5|2256.7|2256.4|2257|2256.7|2256.6|2256.3|10
1722011370000|2024-07-26 16:29:30|2256.8|2256.5|2255.8|2255.5|2256.9|2256.6|2255.7|2255.4|35
1722011380000|2024-07-26 16:29:40|2255.9|2255.6|2255.8|2255.5|2255.9|2255.6|2255.3|2255|31
1722011390000|2024-07-26 16:29:50|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|23
1722011400000|2024-07-26 16:30:00|2255.7|2255.4|2256.1|2255.8|2256.3|2256|2255.7|2255.4|28
1722011410000|2024-07-26 16:30:10|2256.3|2256|2255|2254.7|2256.3|2256|2255|2254.7|44
1722011420000|2024-07-26 16:30:20|2254.9|2254.6|2255.5|2255.2|2255.5|2255.2|2254.7|2254.4|46
1722011430000|2024-07-26 16:30:30|2255.6|2255.3|2256.4|2256.1|2256.5|2256.2|2255.5|2255.2|17
1722011440000|2024-07-26 16:30:40|2256.5|2256.2|2256.8|2256.5|2257|2256.7|2256.5|2256.2|17
1722011450000|2024-07-26 16:30:50|2256.7|2256.4|2256.8|2256.5|2257|2256.7|2256.6|2256.3|10
1722011460000|2024-07-26 16:31:00|2256.7|2256.4|2257|2256.7|2257.3|2257|2256.7|2256.4|37
1722011470000|2024-07-26 16:31:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|17
1722011480000|2024-07-26 16:31:20|2256.6|2256.3|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|13
1722011490000|2024-07-26 16:31:30|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|18
1722011500000|2024-07-26 16:31:40|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|33
1722011510000|2024-07-26 16:31:50|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.8|2256.5|29
1722011520000|2024-07-26 16:32:00|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.9|2256.6|39
1722011530000|2024-07-26 16:32:10|2257.2|2256.9|2257.8|2257.5|2257.8|2257.5|2257.2|2256.9|37
1722011540000|2024-07-26 16:32:20|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.2|2256.9|60
1722011550000|2024-07-26 16:32:30|2257.5|2257.2|2257.9|2257.6|2258|2257.7|2257.3|2257|39
1722011560000|2024-07-26 16:32:40|2257.8|2257.5|2257.6|2257.3|2257.9|2257.6|2257.3|2257|82
1722011570000|2024-07-26 16:32:50|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|13
1722011580000|2024-07-26 16:33:00|2257.6|2257.3|2256.6|2256.3|2257.7|2257.4|2256.6|2256.3|16
1722011590000|2024-07-26 16:33:10|2256.7|2256.4|2255.7|2255.4|2256.7|2256.4|2255.7|2255.4|106
1722011600000|2024-07-26 16:33:20|2255.5|2255.2|2254.7|2254.4|2255.5|2255.2|2254.6|2254.3|140
1722011610000|2024-07-26 16:33:30|2254.8|2254.5|2255.5|2255.2|2255.5|2255.2|2254.7|2254.4|38
1722011620000|2024-07-26 16:33:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.3|2255|11
1722011630000|2024-07-26 16:33:50|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.8|2254.5|30
1722011640000|2024-07-26 16:34:00|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.7|2254.4|31
1722011650000|2024-07-26 16:34:10|2255.2|2254.9|2254.3|2254|2255.6|2255.3|2254.3|2254|27
1722011660000|2024-07-26 16:34:20|2254.5|2254.2|2254.7|2254.4|2254.9|2254.6|2254.5|2254.2|28
1722011670000|2024-07-26 16:34:30|2254.6|2254.3|2254.5|2254.2|2254.7|2254.4|2254.4|2254.1|10
1722011680000|2024-07-26 16:34:40|2254.4|2254.1|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|22
1722011690000|2024-07-26 16:34:50|2254.2|2253.9|2253.9|2253.6|2254.5|2254.2|2253.7|2253.4|29
1722011700000|2024-07-26 16:35:00|2253.8|2253.5|2253.1|2252.8|2254.1|2253.8|2253|2252.7|86
1722011710000|2024-07-26 16:35:10|2253|2252.7|2253.7|2253.4|2253.9|2253.6|2252.5|2252.2|66
1722011720000|2024-07-26 16:35:20|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253|2252.7|26
1722011730000|2024-07-26 16:35:30|2253.8|2253.5|2253.9|2253.6|2254.1|2253.8|2253.2|2252.9|22
1722011740000|2024-07-26 16:35:40|2253.8|2253.5|2254.1|2253.8|2254.3|2254|2253.6|2253.3|40
1722011750000|2024-07-26 16:35:50|2254.3|2254|2253.9|2253.6|2254.3|2254|2253.9|2253.6|38
1722011760000|2024-07-26 16:36:00|2254|2253.7|2253.2|2252.9|2254|2253.7|2253|2252.7|32
1722011770000|2024-07-26 16:36:10|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|16
1722011780000|2024-07-26 16:36:20|2253.3|2253|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|18
1722011790000|2024-07-26 16:36:30|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.6|2252.3|55
1722011800000|2024-07-26 16:36:40|2252.9|2252.6|2252.8|2252.5|2253.3|2253|2252.7|2252.4|24
1722011810000|2024-07-26 16:36:50|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|31
1722011820000|2024-07-26 16:37:00|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|33
1722011830000|2024-07-26 16:37:10|2253|2252.7|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|38
1722011840000|2024-07-26 16:37:20|2253.2|2252.9|2253.1|2252.8|2253.4|2253.1|2252.7|2252.4|33
1722011850000|2024-07-26 16:37:30|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|31
1722011860000|2024-07-26 16:37:40|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|15
1722011870000|2024-07-26 16:37:50|2253.7|2253.4|2254.1|2253.8|2254.3|2254|2253.7|2253.4|74
1722011880000|2024-07-26 16:38:00|2254|2253.7|2253.2|2252.9|2254|2253.7|2253|2252.7|39
1722011890000|2024-07-26 16:38:10|2253.3|2253|2254|2253.7|2254.2|2253.9|2253.3|2253|23
1722011900000|2024-07-26 16:38:20|2253.9|2253.6|2254.6|2254.3|2254.6|2254.3|2253.8|2253.5|18
1722011910000|2024-07-26 16:38:30|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2253.9|2253.6|20
1722011920000|2024-07-26 16:38:40|2254.1|2253.8|2254.5|2254.2|2254.7|2254.4|2254.1|2253.8|17
1722011930000|2024-07-26 16:38:50|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.4|2254.1|27
1722011940000|2024-07-26 16:39:00|2254.6|2254.3|2254|2253.7|2254.7|2254.4|2253.9|2253.6|15
1722011950000|2024-07-26 16:39:10|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|16
1722011960000|2024-07-26 16:39:20|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|11
1722011970000|2024-07-26 16:39:30|2254.7|2254.4|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|23
1722011980000|2024-07-26 16:39:40|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|11
1722011990000|2024-07-26 16:39:50|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|24
1722012000000|2024-07-26 16:40:00|2254.8|2254.5|2255|2254.7|2255|2254.7|2254.6|2254.3|31
1722012010000|2024-07-26 16:40:10|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|30
1722012020000|2024-07-26 16:40:20|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|28
1722012030000|2024-07-26 16:40:30|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|42
1722012040000|2024-07-26 16:40:40|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.7|2255.4|5
1722012050000|2024-07-26 16:40:50|2256.1|2255.8|2256.3|2256|2256.3|2256|2255.9|2255.6|17
1722012060000|2024-07-26 16:41:00|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|37
1722012070000|2024-07-26 16:41:10|2256.6|2256.3|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|17
1722012080000|2024-07-26 16:41:20|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|30
1722012090000|2024-07-26 16:41:30|2256.3|2256|2255.7|2255.4|2256.3|2256|2255.7|2255.4|30
1722012100000|2024-07-26 16:41:40|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|21
1722012110000|2024-07-26 16:41:50|2256|2255.7|2256.2|2255.9|2256.2|2255.9|2256|2255.7|5
1722012120000|2024-07-26 16:42:00|2256.1|2255.8|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|38
1722012130000|2024-07-26 16:42:10|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.6|2256.3|56
1722012140000|2024-07-26 16:42:20|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|34
1722012150000|2024-07-26 16:42:30|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2256.9|2256.6|55
1722012160000|2024-07-26 16:42:40|2257|2256.7|2257.8|2257.5|2257.9|2257.6|2256.8|2256.5|43
1722012170000|2024-07-26 16:42:50|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|51
1722012180000|2024-07-26 16:43:00|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|47
1722012190000|2024-07-26 16:43:10|2258.2|2257.9|2258.3|2258|2258.3|2258|2257.6|2257.3|62
1722012200000|2024-07-26 16:43:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|33
1722012210000|2024-07-26 16:43:30|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|63
1722012220000|2024-07-26 16:43:40|2258.3|2258|2259.2|2258.9|2259.3|2259|2258.2|2257.9|92
1722012230000|2024-07-26 16:43:50|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2259|2258.7|114
1722012240000|2024-07-26 16:44:00|2259.6|2259.3|2258.6|2258.3|2259.6|2259.3|2258.6|2258.3|59
1722012250000|2024-07-26 16:44:10|2258.3|2258|2257.5|2257.2|2258.3|2258|2257.5|2257.2|149
1722012260000|2024-07-26 16:44:20|2257.4|2257.1|2256.6|2256.3|2257.5|2257.2|2256.5|2256.2|56
1722012270000|2024-07-26 16:44:30|2256.8|2256.5|2257.4|2257.1|2257.4|2257.1|2256.8|2256.5|15
1722012280000|2024-07-26 16:44:40|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257|2256.7|31
1722012290000|2024-07-26 16:44:50|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|12
1722012300000|2024-07-26 16:45:00|2257.7|2257.4|2258.4|2258.1|2258.4|2258.1|2257.6|2257.3|24
1722012310000|2024-07-26 16:45:10|2258.6|2258.3|2258.1|2257.8|2258.9|2258.6|2258.1|2257.8|36
1722012320000|2024-07-26 16:45:20|2258.3|2258|2258.8|2258.5|2258.9|2258.6|2258.2|2257.9|20
1722012330000|2024-07-26 16:45:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|26
1722012340000|2024-07-26 16:45:40|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|22
1722012350000|2024-07-26 16:45:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2257.9|2257.6|12
1722012360000|2024-07-26 16:46:00|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|30
1722012370000|2024-07-26 16:46:10|2258.2|2257.9|2258.3|2258|2258.5|2258.2|2258.2|2257.9|15
1722012380000|2024-07-26 16:46:20|2258.2|2257.9|2257.7|2257.4|2258.2|2257.9|2257.7|2257.4|28
1722012390000|2024-07-26 16:46:30|2257.6|2257.3|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|21
1722012400000|2024-07-26 16:46:40|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2256.8|2256.5|31
1722012410000|2024-07-26 16:46:50|2257.6|2257.3|2256.9|2256.6|2257.6|2257.3|2256.8|2256.5|24
1722012420000|2024-07-26 16:47:00|2256.8|2256.5|2256.5|2256.2|2256.9|2256.6|2256.2|2255.9|52
1722012430000|2024-07-26 16:47:10|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.1|2255.8|54
1722012440000|2024-07-26 16:47:20|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.2|2255.9|121
1722012450000|2024-07-26 16:47:30|2256.7|2256.4|2257.5|2257.2|2257.5|2257.2|2256.7|2256.4|41
1722012460000|2024-07-26 16:47:40|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257.3|2257|15
1722012470000|2024-07-26 16:47:50|2257.9|2257.6|2258.3|2258|2258.4|2258.1|2257.9|2257.6|19
1722012480000|2024-07-26 16:48:00|2258.1|2257.8|2257.3|2257|2258.1|2257.8|2257.3|2257|30
1722012490000|2024-07-26 16:48:10|2257.4|2257.1|2257.2|2256.9|2257.6|2257.3|2257.1|2256.8|12
1722012500000|2024-07-26 16:48:20|2257.3|2257|2256.2|2255.9|2257.3|2257|2256.2|2255.9|12
1722012510000|2024-07-26 16:48:30|2255.8|2255.5|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|48
1722012520000|2024-07-26 16:48:40|2255.7|2255.4|2255.7|2255.4|2255.8|2255.5|2255.5|2255.2|32
1722012530000|2024-07-26 16:48:50|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|19
1722012540000|2024-07-26 16:49:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2254.6|2254.3|82
1722012550000|2024-07-26 16:49:10|2255.5|2255.2|2255.4|2255.1|2256.4|2256.1|2255.3|2255|38
1722012560000|2024-07-26 16:49:20|2255.5|2255.2|2255.6|2255.3|2256|2255.7|2255.5|2255.2|9
1722012570000|2024-07-26 16:49:30|2255.8|2255.5|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|16
1722012580000|2024-07-26 16:49:40|2256.1|2255.8|2255.5|2255.2|2256.1|2255.8|2255.4|2255.1|21
1722012590000|2024-07-26 16:49:50|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255|2254.7|28
1722012600000|2024-07-26 16:50:00|2255.5|2255.2|2254.7|2254.4|2255.5|2255.2|2254.7|2254.4|9
1722012610000|2024-07-26 16:50:10|2254.6|2254.3|2254.8|2254.5|2255|2254.7|2254.6|2254.3|45
1722012620000|2024-07-26 16:50:20|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.2|2253.9|23
1722012630000|2024-07-26 16:50:30|2254.2|2253.9|2254.8|2254.5|2254.8|2254.5|2254.2|2253.9|33
1722012640000|2024-07-26 16:50:40|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.6|2254.3|25
1722012650000|2024-07-26 16:50:50|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2255|2254.7|9
1722012660000|2024-07-26 16:51:00|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.7|2254.4|52
1722012670000|2024-07-26 16:51:10|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.2|2254.9|32
1722012680000|2024-07-26 16:51:20|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.8|2255.5|19
1722012690000|2024-07-26 16:51:30|2256.2|2255.9|2256|2255.7|2256.4|2256.1|2256|2255.7|16
1722012700000|2024-07-26 16:51:40|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.1|2255.8|13
1722012710000|2024-07-26 16:51:50|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|21
1722012720000|2024-07-26 16:52:00|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2255.9|2255.6|20
1722012730000|2024-07-26 16:52:10|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2256.1|2255.8|9
1722012740000|2024-07-26 16:52:20|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|13
1722012750000|2024-07-26 16:52:30|2256.5|2256.2|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|30
1722012760000|2024-07-26 16:52:40|2256.3|2256|2255.9|2255.6|2256.4|2256.1|2255.4|2255.1|34
1722012770000|2024-07-26 16:52:50|2256.1|2255.8|2255.5|2255.2|2256.2|2255.9|2255.3|2255|17
1722012780000|2024-07-26 16:53:00|2255.6|2255.3|2256.1|2255.8|2256.1|2255.8|2255.4|2255.1|7
1722012790000|2024-07-26 16:53:10|2255.7|2255.4|2255.9|2255.6|2256.1|2255.8|2255.7|2255.4|54
1722012800000|2024-07-26 16:53:20|2256.1|2255.8|2256.2|2255.9|2256.3|2256|2256|2255.7|13
1722012810000|2024-07-26 16:53:30|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2255.9|2255.6|15
1722012820000|2024-07-26 16:53:40|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2256|2255.7|14
1722012830000|2024-07-26 16:53:50|2256.6|2256.3|2256.4|2256.1|2256.6|2256.3|2256.4|2256.1|12
1722012840000|2024-07-26 16:54:00|2256.5|2256.2|2257.3|2257|2257.3|2257|2256.5|2256.2|66
1722012850000|2024-07-26 16:54:10|2257.4|2257.1|2257.3|2257|2257.6|2257.3|2257.1|2256.8|49
1722012860000|2024-07-26 16:54:20|2257.5|2257.2|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|36
1722012870000|2024-07-26 16:54:30|2257.5|2257.2|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|17
1722012880000|2024-07-26 16:54:40|2257.6|2257.3|2257.1|2256.8|2257.9|2257.6|2257.1|2256.8|24
1722012890000|2024-07-26 16:54:50|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|17
1722012900000|2024-07-26 16:55:00|2257.5|2257.2|2257.2|2256.9|2257.7|2257.4|2257|2256.7|18
1722012910000|2024-07-26 16:55:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|23
1722012920000|2024-07-26 16:55:20|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|52
1722012930000|2024-07-26 16:55:30|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|12
1722012940000|2024-07-26 16:55:40|2256.9|2256.6|2256.4|2256.1|2257|2256.7|2256.3|2256|21
1722012950000|2024-07-26 16:55:50|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2255.9|2255.6|64
1722012960000|2024-07-26 16:56:00|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|17
1722012970000|2024-07-26 16:56:10|2256.3|2256|2256.8|2256.5|2256.8|2256.5|2256.3|2256|3
1722012980000|2024-07-26 16:56:20|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.4|2256.1|39
1722012990000|2024-07-26 16:56:30|2256.5|2256.2|2256.9|2256.6|2257|2256.7|2256.5|2256.2|19
1722013000000|2024-07-26 16:56:40|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.5|2256.2|23
1722013010000|2024-07-26 16:56:50|2256.6|2256.3|2256|2255.7|2256.8|2256.5|2255.9|2255.6|70
1722013020000|2024-07-26 16:57:00|2255.9|2255.6|2255|2254.7|2256|2255.7|2255|2254.7|49
1722013030000|2024-07-26 16:57:10|2255.1|2254.8|2255.5|2255.2|2255.8|2255.5|2255.1|2254.8|12
1722013040000|2024-07-26 16:57:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|42
1722013050000|2024-07-26 16:57:30|2255.5|2255.2|2255.1|2254.8|2255.5|2255.2|2255.1|2254.8|14
1722013060000|2024-07-26 16:57:40|2255.2|2254.9|2255.5|2255.2|2255.9|2255.6|2255.2|2254.9|71
1722013070000|2024-07-26 16:57:50|2255.6|2255.3|2255.3|2255|2255.7|2255.4|2255.1|2254.8|62
1722013080000|2024-07-26 16:58:00|2255.2|2254.9|2256.1|2255.8|2256.1|2255.8|2255.2|2254.9|50
1722013090000|2024-07-26 16:58:10|2256.2|2255.9|2256.3|2256|2256.4|2256.1|2256.1|2255.8|17
1722013100000|2024-07-26 16:58:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.1|2255.8|66
1722013110000|2024-07-26 16:58:30|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.6|2256.3|36
1722013120000|2024-07-26 16:58:40|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257.2|2256.9|39
1722013130000|2024-07-26 16:58:50|2257.9|2257.6|2258.4|2258.1|2258.5|2258.2|2257.9|2257.6|185
1722013140000|2024-07-26 16:59:00|2258.3|2258|2258.6|2258.3|2258.7|2258.4|2258.2|2257.9|89
1722013150000|2024-07-26 16:59:10|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|90
1722013160000|2024-07-26 16:59:20|2258.4|2258.1|2258.2|2257.9|2258.9|2258.6|2258.2|2257.9|69
1722013170000|2024-07-26 16:59:30|2258.3|2258|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|39
1722013180000|2024-07-26 16:59:40|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|43
1722013190000|2024-07-26 16:59:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.8|2258.5|84
1722013200000|2024-07-26 17:00:00|2258.9|2258.6|2258.5|2258.2|2259|2258.7|2258.4|2258.1|19
1722013210000|2024-07-26 17:00:10|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|24
1722013220000|2024-07-26 17:00:20|2258.3|2258|2259.1|2258.8|2259.3|2259|2258.3|2258|257
1722013230000|2024-07-26 17:00:30|2259|2258.7|2259.3|2259|2259.3|2259|2258.8|2258.5|30
1722013240000|2024-07-26 17:00:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|24
1722013250000|2024-07-26 17:00:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.3|2258|54
1722013260000|2024-07-26 17:01:00|2258.6|2258.3|2259.3|2259|2259.3|2259|2258.4|2258.1|55
1722013270000|2024-07-26 17:01:10|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.2|2258.9|19
1722013280000|2024-07-26 17:01:20|2259.1|2258.8|2258.7|2258.4|2259.2|2258.9|2258.6|2258.3|25
1722013290000|2024-07-26 17:01:30|2258.9|2258.6|2258.6|2258.3|2259|2258.7|2258.3|2258|34
1722013300000|2024-07-26 17:01:40|2258.7|2258.4|2258.3|2258|2259|2258.7|2258.3|2258|16
1722013310000|2024-07-26 17:01:50|2258.4|2258.1|2258.5|2258.2|2258.8|2258.5|2258.4|2258.1|17
1722013320000|2024-07-26 17:02:00|2258.4|2258.1|2257.4|2257.1|2258.4|2258.1|2257.3|2257|114
1722013330000|2024-07-26 17:02:10|2257.5|2257.2|2258.1|2257.8|2258.4|2258.1|2256.9|2256.6|262
1722013340000|2024-07-26 17:02:20|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|26
1722013350000|2024-07-26 17:02:30|2258|2257.7|2257.7|2257.4|2258|2257.7|2257.5|2257.2|18
1722013360000|2024-07-26 17:02:40|2257.6|2257.3|2257.5|2257.2|2258.3|2258|2257.4|2257.1|45
1722013370000|2024-07-26 17:02:50|2257.7|2257.4|2257.2|2256.9|2258|2257.7|2257.2|2256.9|26
1722013380000|2024-07-26 17:03:00|2257.3|2257|2256.7|2256.4|2257.4|2257.1|2256.7|2256.4|35
1722013390000|2024-07-26 17:03:10|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.3|2256|42
1722013400000|2024-07-26 17:03:20|2256.8|2256.5|2256.6|2256.3|2257|2256.7|2256.5|2256.2|20
1722013410000|2024-07-26 17:03:30|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.5|2256.2|20
1722013420000|2024-07-26 17:03:40|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|34
1722013430000|2024-07-26 17:03:50|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|19
1722013440000|2024-07-26 17:04:00|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.5|2256.2|35
1722013450000|2024-07-26 17:04:10|2256.8|2256.5|2257.7|2257.4|2257.7|2257.4|2256.8|2256.5|37
1722013460000|2024-07-26 17:04:20|2257.8|2257.5|2257.7|2257.4|2258|2257.7|2257.6|2257.3|19
1722013470000|2024-07-26 17:04:30|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.5|2257.2|49
1722013480000|2024-07-26 17:04:40|2257.8|2257.5|2257.5|2257.2|2257.9|2257.6|2257.4|2257.1|23
1722013490000|2024-07-26 17:04:50|2257.6|2257.3|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|12
1722013500000|2024-07-26 17:05:00|2257.3|2257|2257.9|2257.6|2257.9|2257.6|2257|2256.7|34
1722013510000|2024-07-26 17:05:10|2258|2257.7|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|35
1722013520000|2024-07-26 17:05:20|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|15
1722013530000|2024-07-26 17:05:30|2257.6|2257.3|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|7
1722013540000|2024-07-26 17:05:40|2258.1|2257.8|2258.4|2258.1|2258.5|2258.2|2258|2257.7|16
1722013550000|2024-07-26 17:05:50|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|8
1722013560000|2024-07-26 17:06:00|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2257.8|2257.5|40
1722013570000|2024-07-26 17:06:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|19
1722013580000|2024-07-26 17:06:20|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2257.9|2257.6|15
1722013590000|2024-07-26 17:06:30|2258.1|2257.8|2256.7|2256.4|2258.3|2258|2256.7|2256.4|42
1722013600000|2024-07-26 17:06:40|2256.8|2256.5|2255.6|2255.3|2256.8|2256.5|2255.6|2255.3|73
1722013610000|2024-07-26 17:06:50|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|34
1722013620000|2024-07-26 17:07:00|2255.7|2255.4|2257|2256.7|2257|2256.7|2255.6|2255.3|27
1722013630000|2024-07-26 17:07:10|2257.1|2256.8|2256.3|2256|2257.2|2256.9|2256.2|2255.9|65
1722013640000|2024-07-26 17:07:20|2256.2|2255.9|2255.2|2254.9|2256.2|2255.9|2255.1|2254.8|18
1722013650000|2024-07-26 17:07:30|2255.3|2255|2254.8|2254.5|2255.5|2255.2|2254.8|2254.5|59
1722013660000|2024-07-26 17:07:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.5|2254.2|50
1722013670000|2024-07-26 17:07:50|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.5|2254.2|20
1722013680000|2024-07-26 17:08:00|2254.9|2254.6|2254.8|2254.5|2255.3|2255|2254.5|2254.2|17
1722013690000|2024-07-26 17:08:10|2254.7|2254.4|2255.7|2255.4|2255.7|2255.4|2254.6|2254.3|44
1722013700000|2024-07-26 17:08:20|2255.6|2255.3|2255.3|2255|2255.6|2255.3|2255.1|2254.8|11
1722013710000|2024-07-26 17:08:30|2255.2|2254.9|2254.3|2254|2255.3|2255|2254.2|2253.9|47
1722013720000|2024-07-26 17:08:40|2254|2253.7|2254.8|2254.5|2254.9|2254.6|2253.9|2253.6|233
1722013730000|2024-07-26 17:08:50|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.3|2254|29
1722013740000|2024-07-26 17:09:00|2254.4|2254.1|2253.9|2253.6|2254.4|2254.1|2253.9|2253.6|17
1722013750000|2024-07-26 17:09:10|2254|2253.7|2254.7|2254.4|2254.8|2254.5|2254|2253.7|69
1722013760000|2024-07-26 17:09:20|2254.8|2254.5|2254.9|2254.6|2255.1|2254.8|2254.6|2254.3|71
1722013770000|2024-07-26 17:09:30|2255|2254.7|2254.6|2254.3|2255.2|2254.9|2254.6|2254.3|19
1722013780000|2024-07-26 17:09:40|2254.5|2254.2|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|23
1722013790000|2024-07-26 17:09:50|2254.7|2254.4|2254.5|2254.2|2254.9|2254.6|2254.3|2254|18
1722013800000|2024-07-26 17:10:00|2254.6|2254.3|2255.3|2255|2255.4|2255.1|2254.4|2254.1|22
1722013810000|2024-07-26 17:10:10|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2255.2|2254.9|14
1722013820000|2024-07-26 17:10:20|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.2|2254.9|50
1722013830000|2024-07-26 17:10:30|2255.7|2255.4|2255.2|2254.9|2255.8|2255.5|2255.1|2254.8|20
1722013840000|2024-07-26 17:10:40|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|16
1722013850000|2024-07-26 17:10:50|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|13
1722013860000|2024-07-26 17:11:00|2255.3|2255|2255.3|2255|2255.5|2255.2|2255.2|2254.9|13
1722013870000|2024-07-26 17:11:10|2255.2|2254.9|2255.8|2255.5|2255.9|2255.6|2255.2|2254.9|14
1722013880000|2024-07-26 17:11:20|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.4|2255.1|14
1722013890000|2024-07-26 17:11:30|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.4|2255.1|21
1722013900000|2024-07-26 17:11:40|2256|2255.7|2256|2255.7|2256|2255.7|2255.7|2255.4|10
1722013910000|2024-07-26 17:11:50|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|21
1722013920000|2024-07-26 17:12:00|2256|2255.7|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|13
1722013930000|2024-07-26 17:12:10|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|17
1722013940000|2024-07-26 17:12:20|2256|2255.7|2256.4|2256.1|2256.8|2256.5|2256|2255.7|26
1722013950000|2024-07-26 17:12:30|2256.3|2256|2256.6|2256.3|2256.7|2256.4|2256.3|2256|33
1722013960000|2024-07-26 17:12:40|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|16
1722013970000|2024-07-26 17:12:50|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|39
1722013980000|2024-07-26 17:13:00|2257.3|2257|2257|2256.7|2257.4|2257.1|2257|2256.7|17
1722013990000|2024-07-26 17:13:10|2256.9|2256.6|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|43
1722014000000|2024-07-26 17:13:20|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|6
1722014010000|2024-07-26 17:13:30|2257.1|2256.8|2256.8|2256.5|2257.3|2257|2256.8|2256.5|11
1722014020000|2024-07-26 17:13:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|8
1722014030000|2024-07-26 17:13:50|2256.6|2256.3|2256.8|2256.5|2257.1|2256.8|2256.6|2256.3|10
1722014040000|2024-07-26 17:14:00|2256.5|2256.2|2255.9|2255.6|2256.5|2256.2|2255.8|2255.5|32
1722014050000|2024-07-26 17:14:10|2255.8|2255.5|2255.8|2255.5|2256.2|2255.9|2255.7|2255.4|10
1722014060000|2024-07-26 17:14:20|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|9
1722014070000|2024-07-26 17:14:30|2256.1|2255.8|2255.8|2255.5|2256.3|2256|2255.7|2255.4|35
1722014080000|2024-07-26 17:14:40|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|14
1722014090000|2024-07-26 17:14:50|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|21
1722014100000|2024-07-26 17:15:00|2254.8|2254.5|2255.6|2255.3|2255.7|2255.4|2254.7|2254.4|20
1722014110000|2024-07-26 17:15:10|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|21
1722014120000|2024-07-26 17:15:20|2255.7|2255.4|2256.7|2256.4|2256.7|2256.4|2255.7|2255.4|19
1722014130000|2024-07-26 17:15:30|2256.8|2256.5|2256.3|2256|2256.8|2256.5|2256.2|2255.9|12
1722014140000|2024-07-26 17:15:40|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2255.9|2255.6|8
1722014150000|2024-07-26 17:15:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.2|2255.9|9
1722014160000|2024-07-26 17:16:00|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|12
1722014170000|2024-07-26 17:16:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|6
1722014180000|2024-07-26 17:16:20|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|12
1722014190000|2024-07-26 17:16:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|16
1722014200000|2024-07-26 17:16:40|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|8
1722014210000|2024-07-26 17:16:50|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.6|2256.3|27
1722014220000|2024-07-26 17:17:00|2256.7|2256.4|2256.1|2255.8|2256.8|2256.5|2256.1|2255.8|9
1722014230000|2024-07-26 17:17:10|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|27
1722014240000|2024-07-26 17:17:20|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|21
1722014250000|2024-07-26 17:17:30|2255.4|2255.1|2255|2254.7|2255.5|2255.2|2254.9|2254.6|23
1722014260000|2024-07-26 17:17:40|2255.1|2254.8|2255.2|2254.9|2255.5|2255.2|2255.1|2254.8|11
1722014270000|2024-07-26 17:17:50|2255.3|2255|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|13
1722014280000|2024-07-26 17:18:00|2255.1|2254.8|2255.2|2254.9|2255.4|2255.1|2255|2254.7|10
1722014290000|2024-07-26 17:18:10|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|17
1722014300000|2024-07-26 17:18:20|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|10
1722014310000|2024-07-26 17:18:30|2255.5|2255.2|2254.9|2254.6|2255.6|2255.3|2254.9|2254.6|24
1722014320000|2024-07-26 17:18:40|2255.1|2254.8|2255.1|2254.8|2255.4|2255.1|2255.1|2254.8|13
1722014330000|2024-07-26 17:18:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.6|2254.3|31
1722014340000|2024-07-26 17:19:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|43
1722014350000|2024-07-26 17:19:10|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|12
1722014360000|2024-07-26 17:19:20|2254.4|2254.1|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|14
1722014370000|2024-07-26 17:19:30|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|36
1722014380000|2024-07-26 17:19:40|2254.6|2254.3|2254.9|2254.6|2255|2254.7|2254.6|2254.3|6
1722014390000|2024-07-26 17:19:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|6
1722014400000|2024-07-26 17:20:00|2254.6|2254.3|2254.3|2254|2254.7|2254.4|2254.1|2253.8|51
1722014410000|2024-07-26 17:20:10|2254.2|2253.9|2254.3|2254|2254.5|2254.2|2254.2|2253.9|33
1722014420000|2024-07-26 17:20:20|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.3|2254|6
1722014430000|2024-07-26 17:20:30|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|26
1722014440000|2024-07-26 17:20:40|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|19
1722014450000|2024-07-26 17:20:50|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.3|2254|24
1722014460000|2024-07-26 17:21:00|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.5|2254.2|56
1722014470000|2024-07-26 17:21:10|2255.3|2255|2255|2254.7|2255.3|2255|2255|2254.7|31
1722014480000|2024-07-26 17:21:20|2255.1|2254.8|2254.8|2254.5|2255.3|2255|2254.6|2254.3|37
1722014490000|2024-07-26 17:21:30|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.6|2254.3|47
1722014500000|2024-07-26 17:21:40|2255|2254.7|2255.3|2255|2255.4|2255.1|2255|2254.7|22
1722014510000|2024-07-26 17:21:50|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|19
1722014520000|2024-07-26 17:22:00|2255|2254.7|2254.9|2254.6|2255.1|2254.8|2254.9|2254.6|40
1722014530000|2024-07-26 17:22:10|2255|2254.7|2255.3|2255|2255.4|2255.1|2254.9|2254.6|14
1722014540000|2024-07-26 17:22:20|2255.4|2255.1|2255.3|2255|2255.5|2255.2|2255.3|2255|29
1722014550000|2024-07-26 17:22:30|2255.2|2254.9|2255.3|2255|2255.4|2255.1|2255.1|2254.8|8
1722014560000|2024-07-26 17:22:40|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255.2|2254.9|24
1722014570000|2024-07-26 17:22:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2255|2254.7|41
1722014580000|2024-07-26 17:23:00|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|83
1722014590000|2024-07-26 17:23:10|2255.9|2255.6|2256.1|2255.8|2256.3|2256|2255.9|2255.6|36
1722014600000|2024-07-26 17:23:20|2256.2|2255.9|2255.8|2255.5|2256.3|2256|2255.8|2255.5|14
1722014610000|2024-07-26 17:23:30|2255.7|2255.4|2256.6|2256.3|2256.6|2256.3|2255.7|2255.4|31
1722014620000|2024-07-26 17:23:40|2256.7|2256.4|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|13
1722014630000|2024-07-26 17:23:50|2256.3|2256|2256.3|2256|2256.3|2256|2255.7|2255.4|22
1722014640000|2024-07-26 17:24:00|2256.4|2256.1|2256.4|2256.1|2256.5|2256.2|2256.3|2256|19
1722014650000|2024-07-26 17:24:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|14
1722014660000|2024-07-26 17:24:20|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|1
1722014670000|2024-07-26 17:24:30|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|16
1722014680000|2024-07-26 17:24:40|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.3|2256|4
1722014690000|2024-07-26 17:24:50|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|5
1722014700000|2024-07-26 17:25:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|22
1722014710000|2024-07-26 17:25:10|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|30
1722014720000|2024-07-26 17:25:20|2256.8|2256.5|2256.8|2256.5|2257.3|2257|2256.7|2256.4|33
1722014730000|2024-07-26 17:25:30|2256.9|2256.6|2257|2256.7|2257.2|2256.9|2256.8|2256.5|24
1722014740000|2024-07-26 17:25:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2257|2256.7|17
1722014750000|2024-07-26 17:25:50|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.5|2257.2|4
1722014760000|2024-07-26 17:26:00|2257.6|2257.3|2257.2|2256.9|2257.6|2257.3|2257.2|2256.9|59
1722014770000|2024-07-26 17:26:10|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|18
1722014780000|2024-07-26 17:26:20|2257.5|2257.2|2257.5|2257.2|2257.6|2257.3|2257.4|2257.1|18
1722014790000|2024-07-26 17:26:30|2257.3|2257|2257.9|2257.6|2257.9|2257.6|2257.2|2256.9|32
1722014800000|2024-07-26 17:26:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|47
1722014810000|2024-07-26 17:26:50|2257.8|2257.5|2258.2|2257.9|2258.3|2258|2257.8|2257.5|28
1722014820000|2024-07-26 17:27:00|2258.3|2258|2258.3|2258|2258.4|2258.1|2257.6|2257.3|103
1722014830000|2024-07-26 17:27:10|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|25
1722014840000|2024-07-26 17:27:20|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|31
1722014850000|2024-07-26 17:27:30|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|18
1722014860000|2024-07-26 17:27:40|2258.2|2257.9|2258.2|2257.9|2258.7|2258.4|2258.2|2257.9|79
1722014870000|2024-07-26 17:27:50|2258.3|2258|2258.8|2258.5|2258.9|2258.6|2258.3|2258|30
1722014880000|2024-07-26 17:28:00|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.7|2258.4|49
1722014890000|2024-07-26 17:28:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|65
1722014900000|2024-07-26 17:28:20|2259.3|2259|2260.1|2259.8|2260.1|2259.8|2259.3|2259|97
1722014910000|2024-07-26 17:28:30|2260|2259.7|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|95
1722014920000|2024-07-26 17:28:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|20
1722014930000|2024-07-26 17:28:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.3|2259|46
1722014940000|2024-07-26 17:29:00|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|20
1722014950000|2024-07-26 17:29:10|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|40
1722014960000|2024-07-26 17:29:20|2260|2259.7|2259.8|2259.5|2260.1|2259.8|2259.6|2259.3|28
1722014970000|2024-07-26 17:29:30|2259.9|2259.6|2260.2|2259.9|2260.3|2260|2259.9|2259.6|25
1722014980000|2024-07-26 17:29:40|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|227
1722014990000|2024-07-26 17:29:50|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.3|2260|43
1722015000000|2024-07-26 17:30:00|2260.4|2260.1|2259|2258.7|2260.4|2260.1|2259|2258.7|181
1722015010000|2024-07-26 17:30:10|2259.1|2258.8|2259.7|2259.4|2259.8|2259.5|2258.5|2258.2|59
1722015020000|2024-07-26 17:30:20|2259.8|2259.5|2259.2|2258.9|2259.8|2259.5|2258.8|2258.5|45
1722015030000|2024-07-26 17:30:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.1|2258.8|15
1722015040000|2024-07-26 17:30:40|2259.2|2258.9|2259|2258.7|2259.4|2259.1|2258.7|2258.4|28
1722015050000|2024-07-26 17:30:50|2259.1|2258.8|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|24
1722015060000|2024-07-26 17:31:00|2258.5|2258.2|2257.9|2257.6|2258.5|2258.2|2257.9|2257.6|69
1722015070000|2024-07-26 17:31:10|2258|2257.7|2258.1|2257.8|2258.2|2257.9|2257.7|2257.4|42
1722015080000|2024-07-26 17:31:20|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|13
1722015090000|2024-07-26 17:31:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|6
1722015100000|2024-07-26 17:31:40|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.2|2257.9|27
1722015110000|2024-07-26 17:31:50|2258.5|2258.2|2259.5|2259.2|2259.6|2259.3|2258.5|2258.2|33
1722015120000|2024-07-26 17:32:00|2259.4|2259.1|2258.8|2258.5|2259.4|2259.1|2258.7|2258.4|29
1722015130000|2024-07-26 17:32:10|2258.9|2258.6|2259.4|2259.1|2259.5|2259.2|2258.9|2258.6|7
1722015140000|2024-07-26 17:32:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|24
1722015150000|2024-07-26 17:32:30|2259.5|2259.2|2258.8|2258.5|2259.5|2259.2|2258.8|2258.5|33
1722015160000|2024-07-26 17:32:40|2258.7|2258.4|2258.5|2258.2|2258.8|2258.5|2258.3|2258|19
1722015170000|2024-07-26 17:32:50|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|8
1722015180000|2024-07-26 17:33:00|2259|2258.7|2259.1|2258.8|2259.3|2259|2259|2258.7|18
1722015190000|2024-07-26 17:33:10|2259|2258.7|2258.4|2258.1|2259|2258.7|2258.4|2258.1|18
1722015200000|2024-07-26 17:33:20|2258.3|2258|2258|2257.7|2258.4|2258.1|2257.7|2257.4|25
1722015210000|2024-07-26 17:33:30|2258.1|2257.8|2258.1|2257.8|2258.3|2258|2257.9|2257.6|11
1722015220000|2024-07-26 17:33:40|2258.2|2257.9|2257.8|2257.5|2258.3|2258|2257.8|2257.5|15
1722015230000|2024-07-26 17:33:50|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257.4|2257.1|50
1722015240000|2024-07-26 17:34:00|2257.6|2257.3|2256.5|2256.2|2257.6|2257.3|2256.3|2256|132
1722015250000|2024-07-26 17:34:10|2256.6|2256.3|2254.9|2254.6|2256.7|2256.4|2254.8|2254.5|138
1722015260000|2024-07-26 17:34:20|2255|2254.7|2254.8|2254.5|2256.1|2255.8|2254.8|2254.5|83
1722015270000|2024-07-26 17:34:30|2255|2254.7|2253.9|2253.6|2255|2254.7|2253.5|2253.2|119
1722015280000|2024-07-26 17:34:40|2253.8|2253.5|2254.4|2254.1|2254.4|2254.1|2253.5|2253.2|87
1722015290000|2024-07-26 17:34:50|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254|2253.7|49
1722015300000|2024-07-26 17:35:00|2254.3|2254|2252.9|2252.6|2254.3|2254|2252.3|2252|253
1722015310000|2024-07-26 17:35:10|2253|2252.7|2252.8|2252.5|2253.1|2252.8|2252.4|2252.1|35
1722015320000|2024-07-26 17:35:20|2252.6|2252.3|2251.9|2251.6|2252.7|2252.4|2251.7|2251.4|122
1722015330000|2024-07-26 17:35:30|2251.8|2251.5|2252.3|2252|2252.4|2252.1|2251.8|2251.5|45
1722015340000|2024-07-26 17:35:40|2252.5|2252.2|2251.6|2251.3|2252.8|2252.5|2251.6|2251.3|50
1722015350000|2024-07-26 17:35:50|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2250.8|2250.5|77
1722015360000|2024-07-26 17:36:00|2251.1|2250.8|2252|2251.7|2252|2251.7|2250.7|2250.4|95
1722015370000|2024-07-26 17:36:10|2252.1|2251.8|2251.3|2251|2252.1|2251.8|2250.9|2250.6|301
1722015380000|2024-07-26 17:36:20|2251.2|2250.9|2253|2252.7|2253.1|2252.8|2251.1|2250.8|83
1722015390000|2024-07-26 17:36:30|2253.1|2252.8|2251.8|2251.5|2253.2|2252.9|2251.8|2251.5|63
1722015400000|2024-07-26 17:36:40|2251.9|2251.6|2250.3|2250|2252|2251.7|2250|2249.7|124
1722015410000|2024-07-26 17:36:50|2250.2|2249.9|2250.9|2250.6|2251.1|2250.8|2250.1|2249.8|86
1722015420000|2024-07-26 17:37:00|2250.6|2250.3|2250.5|2250.2|2250.9|2250.6|2249.8|2249.5|101
1722015430000|2024-07-26 17:37:10|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|78
1722015440000|2024-07-26 17:37:20|2250.6|2250.3|2250.2|2249.9|2251.1|2250.8|2250.2|2249.9|92
1722015450000|2024-07-26 17:37:30|2249.9|2249.6|2251.9|2251.6|2251.9|2251.6|2249.9|2249.6|54
1722015460000|2024-07-26 17:37:40|2251.8|2251.5|2251.1|2250.8|2251.8|2251.5|2250.9|2250.6|20
1722015470000|2024-07-26 17:37:50|2251.2|2250.9|2251.4|2251.1|2251.6|2251.3|2251.1|2250.8|36
1722015480000|2024-07-26 17:38:00|2251.1|2250.8|2250|2249.7|2251.1|2250.8|2249.9|2249.6|32
1722015490000|2024-07-26 17:38:10|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2248.8|2248.5|167
1722015500000|2024-07-26 17:38:20|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2248.8|2248.5|87
1722015510000|2024-07-26 17:38:30|2249.2|2248.9|2249.7|2249.4|2250.1|2249.8|2248.9|2248.6|44
1722015520000|2024-07-26 17:38:40|2249.8|2249.5|2249.3|2249|2250|2249.7|2249|2248.7|39
1722015530000|2024-07-26 17:38:50|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.3|2249|26
1722015540000|2024-07-26 17:39:00|2249.7|2249.4|2248.9|2248.6|2249.7|2249.4|2248.5|2248.2|111
1722015550000|2024-07-26 17:39:10|2249|2248.7|2249.5|2249.2|2249.5|2249.2|2248.9|2248.6|44
1722015560000|2024-07-26 17:39:20|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2249.1|2248.8|39
1722015570000|2024-07-26 17:39:30|2249.2|2248.9|2251.1|2250.8|2251.1|2250.8|2249.2|2248.9|62
1722015580000|2024-07-26 17:39:40|2250.9|2250.6|2249.7|2249.4|2250.9|2250.6|2249.6|2249.3|52
1722015590000|2024-07-26 17:39:50|2249.8|2249.5|2250.1|2249.8|2250.3|2250|2249.6|2249.3|49
1722015600000|2024-07-26 17:40:00|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2249.8|2249.5|45
1722015610000|2024-07-26 17:40:10|2250.6|2250.3|2251.5|2251.2|2251.8|2251.5|2250.6|2250.3|66
1722015620000|2024-07-26 17:40:20|2251.6|2251.3|2252.1|2251.8|2252.4|2252.1|2251.6|2251.3|72
1722015630000|2024-07-26 17:40:30|2252.2|2251.9|2252.1|2251.8|2252.4|2252.1|2251.7|2251.4|38
1722015640000|2024-07-26 17:40:40|2252.2|2251.9|2252.5|2252.2|2252.8|2252.5|2252.1|2251.8|71
1722015650000|2024-07-26 17:40:50|2252.6|2252.3|2252.2|2251.9|2252.9|2252.6|2252|2251.7|35
1722015660000|2024-07-26 17:41:00|2251.8|2251.5|2251.3|2251|2252.2|2251.9|2251.1|2250.8|37
1722015670000|2024-07-26 17:41:10|2251.4|2251.1|2252.5|2252.2|2252.5|2252.2|2251.4|2251.1|39
1722015680000|2024-07-26 17:41:20|2252.7|2252.4|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|36
1722015690000|2024-07-26 17:41:30|2252.5|2252.2|2252.2|2251.9|2252.7|2252.4|2252.1|2251.8|53
1722015700000|2024-07-26 17:41:40|2252.4|2252.1|2252.1|2251.8|2252.5|2252.2|2252|2251.7|26
1722015710000|2024-07-26 17:41:50|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.4|2251.1|29
1722015720000|2024-07-26 17:42:00|2251.8|2251.5|2250.8|2250.5|2251.8|2251.5|2250.8|2250.5|59
1722015730000|2024-07-26 17:42:10|2250.9|2250.6|2250.5|2250.2|2251|2250.7|2250.4|2250.1|72
1722015740000|2024-07-26 17:42:20|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.1|2249.8|60
1722015750000|2024-07-26 17:42:30|2250.9|2250.6|2251.8|2251.5|2251.8|2251.5|2250.8|2250.5|34
1722015760000|2024-07-26 17:42:40|2251.6|2251.3|2251.5|2251.2|2251.8|2251.5|2251.3|2251|30
1722015770000|2024-07-26 17:42:50|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.2|2250.9|28
1722015780000|2024-07-26 17:43:00|2251.3|2251|2251.8|2251.5|2251.8|2251.5|2251.2|2250.9|21
1722015790000|2024-07-26 17:43:10|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2250.9|2250.6|47
1722015800000|2024-07-26 17:43:20|2251.3|2251|2250.8|2250.5|2251.3|2251|2250.8|2250.5|38
1722015810000|2024-07-26 17:43:30|2250.9|2250.6|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|30
1722015820000|2024-07-26 17:43:40|2251|2250.7|2251.3|2251|2251.6|2251.3|2251|2250.7|33
1722015830000|2024-07-26 17:43:50|2251.4|2251.1|2252.2|2251.9|2252.2|2251.9|2251.4|2251.1|37
1722015840000|2024-07-26 17:44:00|2252.1|2251.8|2253.8|2253.5|2253.9|2253.6|2251.9|2251.6|189
1722015850000|2024-07-26 17:44:10|2253.9|2253.6|2253.2|2252.9|2253.9|2253.6|2253.2|2252.9|113
1722015860000|2024-07-26 17:44:20|2252.8|2252.5|2253.9|2253.6|2254.2|2253.9|2252.8|2252.5|63
1722015870000|2024-07-26 17:44:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.7|2253.4|27
1722015880000|2024-07-26 17:44:40|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2254.1|2253.8|31
1722015890000|2024-07-26 17:44:50|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.8|2253.5|53
1722015900000|2024-07-26 17:45:00|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.4|2253.1|58
1722015910000|2024-07-26 17:45:10|2254|2253.7|2254.8|2254.5|2254.9|2254.6|2253.9|2253.6|69
1722015920000|2024-07-26 17:45:20|2254.9|2254.6|2256|2255.7|2256.4|2256.1|2254.9|2254.6|97
1722015930000|2024-07-26 17:45:30|2255.9|2255.6|2255.6|2255.3|2256.2|2255.9|2255.4|2255.1|46
1722015940000|2024-07-26 17:45:40|2255.7|2255.4|2256.7|2256.4|2256.8|2256.5|2255.7|2255.4|87
1722015950000|2024-07-26 17:45:50|2256.6|2256.3|2256.1|2255.8|2256.9|2256.6|2255.6|2255.3|185
1722015960000|2024-07-26 17:46:00|2256|2255.7|2255.2|2254.9|2256.3|2256|2255.2|2254.9|55
1722015970000|2024-07-26 17:46:10|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2254.6|2254.3|37
1722015980000|2024-07-26 17:46:20|2255.6|2255.3|2255.7|2255.4|2256|2255.7|2255.6|2255.3|38
1722015990000|2024-07-26 17:46:30|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|13
1722016000000|2024-07-26 17:46:40|2255.8|2255.5|2255.8|2255.5|2256.3|2256|2255.6|2255.3|25
1722016010000|2024-07-26 17:46:50|2255.9|2255.6|2257.2|2256.9|2257.3|2257|2255.9|2255.6|105
1722016020000|2024-07-26 17:47:00|2257.4|2257.1|2257.4|2257.1|2258.4|2258.1|2257.4|2257.1|135
1722016030000|2024-07-26 17:47:10|2257|2256.7|2256.8|2256.5|2257.2|2256.9|2256.5|2256.2|43
1722016040000|2024-07-26 17:47:20|2256.6|2256.3|2256.3|2256|2256.8|2256.5|2256.3|2256|19
1722016050000|2024-07-26 17:47:30|2256.2|2255.9|2256.9|2256.6|2257.1|2256.8|2256.2|2255.9|34
1722016060000|2024-07-26 17:47:40|2257|2256.7|2256.4|2256.1|2257|2256.7|2256.1|2255.8|15
1722016070000|2024-07-26 17:47:50|2256.5|2256.2|2256.2|2255.9|2256.7|2256.4|2256.2|2255.9|9
1722016080000|2024-07-26 17:48:00|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256.2|2255.9|20
1722016090000|2024-07-26 17:48:10|2257|2256.7|2255.7|2255.4|2257.1|2256.8|2255.7|2255.4|57
1722016100000|2024-07-26 17:48:20|2255.9|2255.6|2255.8|2255.5|2256.1|2255.8|2255.6|2255.3|38
1722016110000|2024-07-26 17:48:30|2255.7|2255.4|2255.9|2255.6|2255.9|2255.6|2255|2254.7|45
1722016120000|2024-07-26 17:48:40|2255.8|2255.5|2255.4|2255.1|2255.9|2255.6|2255.3|2255|19
1722016130000|2024-07-26 17:48:50|2255.3|2255|2254.6|2254.3|2255.6|2255.3|2254.5|2254.2|39
1722016140000|2024-07-26 17:49:00|2254.5|2254.2|2253.9|2253.6|2254.8|2254.5|2253.7|2253.4|64
1722016150000|2024-07-26 17:49:10|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2253.3|2253|48
1722016160000|2024-07-26 17:49:20|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2253|2252.7|32
1722016170000|2024-07-26 17:49:30|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253|2252.7|17
1722016180000|2024-07-26 17:49:40|2253.9|2253.6|2253.8|2253.5|2254.1|2253.8|2253.5|2253.2|33
1722016190000|2024-07-26 17:49:50|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253.5|2253.2|20
1722016200000|2024-07-26 17:50:00|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.5|2253.2|21
1722016210000|2024-07-26 17:50:10|2254.1|2253.8|2253.5|2253.2|2254.3|2254|2253.3|2253|26
1722016220000|2024-07-26 17:50:20|2253.7|2253.4|2253.5|2253.2|2253.9|2253.6|2253.3|2253|18
1722016230000|2024-07-26 17:50:30|2253.3|2253|2253.3|2253|2253.5|2253.2|2252.9|2252.6|20
1722016240000|2024-07-26 17:50:40|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.3|2253|15
1722016250000|2024-07-26 17:50:50|2253.7|2253.4|2253.8|2253.5|2254.1|2253.8|2253.4|2253.1|17
1722016260000|2024-07-26 17:51:00|2253.9|2253.6|2254.3|2254|2254.7|2254.4|2253.8|2253.5|75
1722016270000|2024-07-26 17:51:10|2254.1|2253.8|2254.4|2254.1|2254.8|2254.5|2254.1|2253.8|37
1722016280000|2024-07-26 17:51:20|2254.3|2254|2253|2252.7|2254.3|2254|2253|2252.7|60
1722016290000|2024-07-26 17:51:30|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.5|2252.2|31
1722016300000|2024-07-26 17:51:40|2253|2252.7|2253.6|2253.3|2253.6|2253.3|2252.8|2252.5|29
1722016310000|2024-07-26 17:51:50|2253.4|2253.1|2253.3|2253|2254.1|2253.8|2253.2|2252.9|25
1722016320000|2024-07-26 17:52:00|2253.2|2252.9|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|16
1722016330000|2024-07-26 17:52:10|2253|2252.7|2253.5|2253.2|2253.6|2253.3|2253|2252.7|17
1722016340000|2024-07-26 17:52:20|2253.4|2253.1|2253.4|2253.1|2253.8|2253.5|2253.1|2252.8|18
1722016350000|2024-07-26 17:52:30|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2253|2252.7|15
1722016360000|2024-07-26 17:52:40|2253.5|2253.2|2253.9|2253.6|2254.3|2254|2253.5|2253.2|16
1722016370000|2024-07-26 17:52:50|2254.1|2253.8|2254.3|2254|2254.6|2254.3|2254.1|2253.8|47
1722016380000|2024-07-26 17:53:00|2254.5|2254.2|2255.1|2254.8|2255.2|2254.9|2254.4|2254.1|35
1722016390000|2024-07-26 17:53:10|2255|2254.7|2255.4|2255.1|2255.5|2255.2|2254.9|2254.6|44
1722016400000|2024-07-26 17:53:20|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|21
1722016410000|2024-07-26 17:53:30|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2255.2|2254.9|29
1722016420000|2024-07-26 17:53:40|2255.6|2255.3|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|28
1722016430000|2024-07-26 17:53:50|2254.8|2254.5|2254.7|2254.4|2255.2|2254.9|2254.6|2254.3|36
1722016440000|2024-07-26 17:54:00|2254.9|2254.6|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|13
1722016450000|2024-07-26 17:54:10|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2255.3|2255|6
1722016460000|2024-07-26 17:54:20|2255.8|2255.5|2256.5|2256.2|2256.5|2256.2|2255.7|2255.4|39
1722016470000|2024-07-26 17:54:30|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2255.7|2255.4|50
1722016480000|2024-07-26 17:54:40|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|12
1722016490000|2024-07-26 17:54:50|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256.3|2256|9
1722016500000|2024-07-26 17:55:00|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2255.9|2255.6|36
1722016510000|2024-07-26 17:55:10|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|41
1722016520000|2024-07-26 17:55:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256|2255.7|15
1722016530000|2024-07-26 17:55:30|2256.3|2256|2256.1|2255.8|2256.3|2256|2255.9|2255.6|7
1722016540000|2024-07-26 17:55:40|2256|2255.7|2255.9|2255.6|2256.3|2256|2255.9|2255.6|4
1722016550000|2024-07-26 17:55:50|2256.1|2255.8|2255.3|2255|2256.1|2255.8|2255.2|2254.9|13
1722016560000|2024-07-26 17:56:00|2255.4|2255.1|2255.2|2254.9|2255.5|2255.2|2254.7|2254.4|41
1722016570000|2024-07-26 17:56:10|2255.1|2254.8|2255.3|2255|2255.3|2255|2255|2254.7|40
1722016580000|2024-07-26 17:56:20|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2255|2254.7|20
1722016590000|2024-07-26 17:56:30|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.5|2255.2|13
1722016600000|2024-07-26 17:56:40|2255.4|2255.1|2256.3|2256|2256.4|2256.1|2255.4|2255.1|19
1722016610000|2024-07-26 17:56:50|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256|2255.7|8
1722016620000|2024-07-26 17:57:00|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|20
1722016630000|2024-07-26 17:57:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.2|2255.9|14
1722016640000|2024-07-26 17:57:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.3|2256|8
1722016650000|2024-07-26 17:57:30|2256.5|2256.2|2256.3|2256|2256.6|2256.3|2256.3|2256|10
1722016660000|2024-07-26 17:57:40|2256.4|2256.1|2256.4|2256.1|2256.7|2256.4|2256.3|2256|14
1722016670000|2024-07-26 17:57:50|2256.5|2256.2|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|21
1722016680000|2024-07-26 17:58:00|2256.3|2256|2256.7|2256.4|2256.8|2256.5|2256.2|2255.9|26
1722016690000|2024-07-26 17:58:10|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|7
1722016700000|2024-07-26 17:58:20|2256.9|2256.6|2256.4|2256.1|2257|2256.7|2256.2|2255.9|25
1722016710000|2024-07-26 17:58:30|2256.5|2256.2|2255.6|2255.3|2256.6|2256.3|2255.6|2255.3|25
1722016720000|2024-07-26 17:58:40|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.4|2255.1|15
1722016730000|2024-07-26 17:58:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|6
1722016740000|2024-07-26 17:59:00|2255.9|2255.6|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|17
1722016750000|2024-07-26 17:59:10|2256|2255.7|2256|2255.7|2256.3|2256|2255.7|2255.4|19
1722016760000|2024-07-26 17:59:20|2256.1|2255.8|2255.5|2255.2|2256.3|2256|2255.3|2255|13
1722016770000|2024-07-26 17:59:30|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|21
1722016780000|2024-07-26 17:59:40|2255.8|2255.5|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|6
1722016790000|2024-07-26 17:59:50|2255.3|2255|2255.8|2255.5|2255.9|2255.6|2255.2|2254.9|3
1722016800000|2024-07-26 18:00:00|2255.5|2255.2|2256.4|2256.1|2256.6|2256.3|2255.3|2255|67
1722016810000|2024-07-26 18:00:10|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|63
1722016820000|2024-07-26 18:00:20|2256.8|2256.5|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|46
1722016830000|2024-07-26 18:00:30|2256.9|2256.6|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|22
1722016840000|2024-07-26 18:00:40|2256.7|2256.4|2256.3|2256|2257.1|2256.8|2256.3|2256|15
1722016850000|2024-07-26 18:00:50|2256.6|2256.3|2257|2256.7|2257.2|2256.9|2256.5|2256.2|15
1722016860000|2024-07-26 18:01:00|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.5|2256.2|24
1722016870000|2024-07-26 18:01:10|2257|2256.7|2256.9|2256.6|2257.2|2256.9|2256.4|2256.1|22
1722016880000|2024-07-26 18:01:20|2256.8|2256.5|2257|2256.7|2257.2|2256.9|2256.6|2256.3|27
1722016890000|2024-07-26 18:01:30|2257.1|2256.8|2257.6|2257.3|2257.8|2257.5|2257.1|2256.8|49
1722016900000|2024-07-26 18:01:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|43
1722016910000|2024-07-26 18:01:50|2257.6|2257.3|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|41
1722016920000|2024-07-26 18:02:00|2257.7|2257.4|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|46
1722016930000|2024-07-26 18:02:10|2257.7|2257.4|2258.3|2258|2258.6|2258.3|2257.7|2257.4|33
1722016940000|2024-07-26 18:02:20|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|88
1722016950000|2024-07-26 18:02:30|2258.6|2258.3|2258.3|2258|2258.7|2258.4|2258|2257.7|79
1722016960000|2024-07-26 18:02:40|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|18
1722016970000|2024-07-26 18:02:50|2258.3|2258|2258.5|2258.2|2258.9|2258.6|2258.3|2258|26
1722016980000|2024-07-26 18:03:00|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|11
1722016990000|2024-07-26 18:03:10|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|13
1722017000000|2024-07-26 18:03:20|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.3|2258|9
1722017010000|2024-07-26 18:03:30|2258.8|2258.5|2259.1|2258.8|2259.2|2258.9|2258.7|2258.4|26
1722017020000|2024-07-26 18:03:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.8|2258.5|25
1722017030000|2024-07-26 18:03:50|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259|2258.7|40
1722017040000|2024-07-26 18:04:00|2259.4|2259.1|2258.9|2258.6|2259.4|2259.1|2258.7|2258.4|73
1722017050000|2024-07-26 18:04:10|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.6|2258.3|12
1722017060000|2024-07-26 18:04:20|2258.8|2258.5|2258.3|2258|2258.9|2258.6|2258.2|2257.9|26
1722017070000|2024-07-26 18:04:30|2258.4|2258.1|2257.8|2257.5|2258.4|2258.1|2257.7|2257.4|26
1722017080000|2024-07-26 18:04:40|2257.7|2257.4|2257.5|2257.2|2257.8|2257.5|2257|2256.7|81
1722017090000|2024-07-26 18:04:50|2257.4|2257.1|2257|2256.7|2257.7|2257.4|2256.8|2256.5|49
1722017100000|2024-07-26 18:05:00|2256.9|2256.6|2255.9|2255.6|2256.9|2256.6|2255.8|2255.5|47
1722017110000|2024-07-26 18:05:10|2256|2255.7|2256.8|2256.5|2256.8|2256.5|2256|2255.7|48
1722017120000|2024-07-26 18:05:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|14
1722017130000|2024-07-26 18:05:30|2256.6|2256.3|2256.4|2256.1|2256.8|2256.5|2256.3|2256|12
1722017140000|2024-07-26 18:05:40|2256.5|2256.2|2255.9|2255.6|2256.5|2256.2|2255.6|2255.3|28
1722017150000|2024-07-26 18:05:50|2256|2255.7|2256.6|2256.3|2256.6|2256.3|2255.9|2255.6|13
1722017160000|2024-07-26 18:06:00|2256.5|2256.2|2256.1|2255.8|2257|2256.7|2256.1|2255.8|27
1722017170000|2024-07-26 18:06:10|2256|2255.7|2257|2256.7|2257.1|2256.8|2256|2255.7|84
1722017180000|2024-07-26 18:06:20|2256.9|2256.6|2257.6|2257.3|2257.7|2257.4|2256.9|2256.6|22
1722017190000|2024-07-26 18:06:30|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.3|2257|16
1722017200000|2024-07-26 18:06:40|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|17
1722017210000|2024-07-26 18:06:50|2257.4|2257.1|2257.2|2256.9|2257.5|2257.2|2257.2|2256.9|24
1722017220000|2024-07-26 18:07:00|2256.9|2256.6|2257.3|2257|2257.3|2257|2256.7|2256.4|36
1722017230000|2024-07-26 18:07:10|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.1|2256.8|45
1722017240000|2024-07-26 18:07:20|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2256.9|2256.6|18
1722017250000|2024-07-26 18:07:30|2257.4|2257.1|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|14
1722017260000|2024-07-26 18:07:40|2257.8|2257.5|2257.4|2257.1|2257.9|2257.6|2257.3|2257|4
1722017270000|2024-07-26 18:07:50|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|12
1722017280000|2024-07-26 18:08:00|2257.6|2257.3|2258.2|2257.9|2258.2|2257.9|2257.6|2257.3|39
1722017290000|2024-07-26 18:08:10|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.6|2257.3|12
1722017300000|2024-07-26 18:08:20|2257.9|2257.6|2258.2|2257.9|2258.3|2258|2257.9|2257.6|8
1722017310000|2024-07-26 18:08:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|12
1722017320000|2024-07-26 18:08:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.6|2257.3|25
1722017330000|2024-07-26 18:08:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|6
1722017340000|2024-07-26 18:09:00|2257.6|2257.3|2258|2257.7|2258.1|2257.8|2257.6|2257.3|16
1722017350000|2024-07-26 18:09:10|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.6|2257.3|7
1722017360000|2024-07-26 18:09:20|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.8|2257.5|4
1722017370000|2024-07-26 18:09:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258|2257.7|7
1722017380000|2024-07-26 18:09:40|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.7|2257.4|21
1722017390000|2024-07-26 18:09:50|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|7
1722017400000|2024-07-26 18:10:00|2258.2|2257.9|2258.2|2257.9|2258.3|2258|2258.2|2257.9|19
1722017410000|2024-07-26 18:10:10|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2257.5|2257.2|9
1722017420000|2024-07-26 18:10:20|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|6
1722017430000|2024-07-26 18:10:30|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.3|2258|25
1722017440000|2024-07-26 18:10:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.4|2258.1|19
1722017450000|2024-07-26 18:10:50|2258.7|2258.4|2258.6|2258.3|2258.8|2258.5|2258.5|2258.2|14
1722017460000|2024-07-26 18:11:00|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.3|2258|10
1722017470000|2024-07-26 18:11:10|2258.7|2258.4|2259.3|2259|2259.4|2259.1|2258.7|2258.4|26
1722017480000|2024-07-26 18:11:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|55
1722017490000|2024-07-26 18:11:30|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|57
1722017500000|2024-07-26 18:11:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.3|2259|22
1722017510000|2024-07-26 18:11:50|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.2|2258.9|18
1722017520000|2024-07-26 18:12:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.3|2259|20
1722017530000|2024-07-26 18:12:10|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.3|2259|34
1722017540000|2024-07-26 18:12:20|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|20
1722017550000|2024-07-26 18:12:30|2259.4|2259.1|2259.3|2259|2259.6|2259.3|2259.3|2259|24
1722017560000|2024-07-26 18:12:40|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.3|2259|91
1722017570000|2024-07-26 18:12:50|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.4|2259.1|17
1722017580000|2024-07-26 18:13:00|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2259.1|2258.8|44
1722017590000|2024-07-26 18:13:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|18
1722017600000|2024-07-26 18:13:20|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|57
1722017610000|2024-07-26 18:13:30|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|12
1722017620000|2024-07-26 18:13:40|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.2|2257.9|39
1722017630000|2024-07-26 18:13:50|2258.6|2258.3|2258.3|2258|2258.8|2258.5|2258.3|2258|24
1722017640000|2024-07-26 18:14:00|2258.2|2257.9|2258.6|2258.3|2258.7|2258.4|2258|2257.7|46
1722017650000|2024-07-26 18:14:10|2258.5|2258.2|2259.3|2259|2259.3|2259|2258.5|2258.2|21
1722017660000|2024-07-26 18:14:20|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.9|2258.6|40
1722017670000|2024-07-26 18:14:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|16
1722017680000|2024-07-26 18:14:40|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|14
1722017690000|2024-07-26 18:14:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.7|2258.4|56
1722017700000|2024-07-26 18:15:00|2258.9|2258.6|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|28
1722017710000|2024-07-26 18:15:10|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|26
1722017720000|2024-07-26 18:15:20|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|40
1722017730000|2024-07-26 18:15:30|2259.2|2258.9|2259.4|2259.1|2259.6|2259.3|2259.2|2258.9|30
1722017740000|2024-07-26 18:15:40|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|11
1722017750000|2024-07-26 18:15:50|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|23
1722017760000|2024-07-26 18:16:00|2259.3|2259|2259.4|2259.1|2259.6|2259.3|2259.3|2259|25
1722017770000|2024-07-26 18:16:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.2|2258.9|10
1722017780000|2024-07-26 18:16:20|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|14
1722017790000|2024-07-26 18:16:30|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.3|2259|12
1722017800000|2024-07-26 18:16:40|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|23
1722017810000|2024-07-26 18:16:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|30
1722017820000|2024-07-26 18:17:00|2259.4|2259.1|2259.2|2258.9|2259.6|2259.3|2259.2|2258.9|21
1722017830000|2024-07-26 18:17:10|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|32
1722017840000|2024-07-26 18:17:20|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|69
1722017850000|2024-07-26 18:17:30|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2258.9|2258.6|20
1722017860000|2024-07-26 18:17:40|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|12
1722017870000|2024-07-26 18:17:50|2258.7|2258.4|2258.1|2257.8|2258.7|2258.4|2258|2257.7|25
1722017880000|2024-07-26 18:18:00|2258|2257.7|2257.4|2257.1|2258.1|2257.8|2257.4|2257.1|61
1722017890000|2024-07-26 18:18:10|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2256.9|2256.6|63
1722017900000|2024-07-26 18:18:20|2257.3|2257|2257|2256.7|2257.4|2257.1|2256.8|2256.5|47
1722017910000|2024-07-26 18:18:30|2256.9|2256.6|2257.4|2257.1|2257.4|2257.1|2256.8|2256.5|19
1722017920000|2024-07-26 18:18:40|2257.3|2257|2257.6|2257.3|2257.7|2257.4|2257.2|2256.9|11
1722017930000|2024-07-26 18:18:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|9
1722017940000|2024-07-26 18:19:00|2257.6|2257.3|2258.5|2258.2|2258.5|2258.2|2257.6|2257.3|31
1722017950000|2024-07-26 18:19:10|2258.4|2258.1|2257.7|2257.4|2258.8|2258.5|2257.7|2257.4|36
1722017960000|2024-07-26 18:19:20|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.5|2257.2|14
1722017970000|2024-07-26 18:19:30|2257.6|2257.3|2256|2255.7|2257.6|2257.3|2256|2255.7|53
1722017980000|2024-07-26 18:19:40|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.4|2255.1|83
1722017990000|2024-07-26 18:19:50|2255.9|2255.6|2255.8|2255.5|2256.3|2256|2255.6|2255.3|30
1722018000000|2024-07-26 18:20:00|2255.7|2255.4|2256.3|2256|2256.5|2256.2|2255.7|2255.4|28
1722018010000|2024-07-26 18:20:10|2256|2255.7|2255.8|2255.5|2256.2|2255.9|2255.5|2255.2|62
1722018020000|2024-07-26 18:20:20|2255.7|2255.4|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|20
1722018030000|2024-07-26 18:20:30|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.5|2255.2|20
1722018040000|2024-07-26 18:20:40|2255.5|2255.2|2255.5|2255.2|2255.7|2255.4|2255.3|2255|34
1722018050000|2024-07-26 18:20:50|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255|2254.7|71
1722018060000|2024-07-26 18:21:00|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.2|2254.9|31
1722018070000|2024-07-26 18:21:10|2255.7|2255.4|2254.5|2254.2|2255.7|2255.4|2254.3|2254|47
1722018080000|2024-07-26 18:21:20|2254.7|2254.4|2255.7|2255.4|2255.8|2255.5|2254.7|2254.4|30
1722018090000|2024-07-26 18:21:30|2255.9|2255.6|2256.4|2256.1|2256.9|2256.6|2255.9|2255.6|53
1722018100000|2024-07-26 18:21:40|2256.3|2256|2255|2254.7|2256.3|2256|2254.7|2254.4|56
1722018110000|2024-07-26 18:21:50|2254.9|2254.6|2255.7|2255.4|2255.7|2255.4|2254.9|2254.6|39
1722018120000|2024-07-26 18:22:00|2255.9|2255.6|2255.9|2255.6|2256.2|2255.9|2255.7|2255.4|16
1722018130000|2024-07-26 18:22:10|2256|2255.7|2256.1|2255.8|2256.4|2256.1|2256|2255.7|24
1722018140000|2024-07-26 18:22:20|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|12
1722018150000|2024-07-26 18:22:30|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|9
1722018160000|2024-07-26 18:22:40|2256.7|2256.4|2256.7|2256.4|2256.9|2256.6|2256.6|2256.3|10
1722018170000|2024-07-26 18:22:50|2256.8|2256.5|2256.8|2256.5|2257|2256.7|2256.7|2256.4|13
1722018180000|2024-07-26 18:23:00|2256.7|2256.4|2256.6|2256.3|2256.9|2256.6|2256.6|2256.3|23
1722018190000|2024-07-26 18:23:10|2256.5|2256.2|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|8
1722018200000|2024-07-26 18:23:20|2256.8|2256.5|2256.5|2256.2|2256.9|2256.6|2256.1|2255.8|7
1722018210000|2024-07-26 18:23:30|2256.4|2256.1|2256.4|2256.1|2256.6|2256.3|2256.3|2256|51
1722018220000|2024-07-26 18:23:40|2256.3|2256|2256.6|2256.3|2256.7|2256.4|2256.2|2255.9|13
1722018230000|2024-07-26 18:23:50|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|12
1722018240000|2024-07-26 18:24:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|11
1722018250000|2024-07-26 18:24:10|2256.7|2256.4|2257.1|2256.8|2257.4|2257.1|2256.6|2256.3|46
1722018260000|2024-07-26 18:24:20|2257.2|2256.9|2257.3|2257|2257.7|2257.4|2257.2|2256.9|31
1722018270000|2024-07-26 18:24:30|2257.2|2256.9|2257.6|2257.3|2257.7|2257.4|2257.2|2256.9|10
1722018280000|2024-07-26 18:24:40|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.3|2257|11
1722018290000|2024-07-26 18:24:50|2257.8|2257.5|2257.8|2257.5|2258.1|2257.8|2257.7|2257.4|16
1722018300000|2024-07-26 18:25:00|2257.9|2257.6|2258.1|2257.8|2258.3|2258|2257.4|2257.1|47
1722018310000|2024-07-26 18:25:10|2258|2257.7|2257.7|2257.4|2258.1|2257.8|2257.6|2257.3|14
1722018320000|2024-07-26 18:25:20|2257.8|2257.5|2258|2257.7|2258.2|2257.9|2257.7|2257.4|7
1722018330000|2024-07-26 18:25:30|2258.1|2257.8|2258.5|2258.2|2258.8|2258.5|2258|2257.7|40
1722018340000|2024-07-26 18:25:40|2258.6|2258.3|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|11
1722018350000|2024-07-26 18:25:50|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|17
1722018360000|2024-07-26 18:26:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2258.9|2258.6|45
1722018370000|2024-07-26 18:26:10|2259.2|2258.9|2258.9|2258.6|2259.4|2259.1|2258.8|2258.5|42
1722018380000|2024-07-26 18:26:20|2259.1|2258.8|2259.1|2258.8|2259.3|2259|2259.1|2258.8|15
1722018390000|2024-07-26 18:26:30|2259.2|2258.9|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|24
1722018400000|2024-07-26 18:26:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|28
1722018410000|2024-07-26 18:26:50|2259.5|2259.2|2258.6|2258.3|2259.5|2259.2|2258.6|2258.3|27
1722018420000|2024-07-26 18:27:00|2258.8|2258.5|2258.1|2257.8|2258.8|2258.5|2257.8|2257.5|33
1722018430000|2024-07-26 18:27:10|2258.2|2257.9|2258.6|2258.3|2258.9|2258.6|2258.2|2257.9|25
1722018440000|2024-07-26 18:27:20|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.3|2258|19
1722018450000|2024-07-26 18:27:30|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|5
1722018460000|2024-07-26 18:27:40|2258.4|2258.1|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|23
1722018470000|2024-07-26 18:27:50|2258.9|2258.6|2259.3|2259|2259.3|2259|2258.9|2258.6|45
1722018480000|2024-07-26 18:28:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|31
1722018490000|2024-07-26 18:28:10|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|39
1722018500000|2024-07-26 18:28:20|2259.4|2259.1|2258.7|2258.4|2259.5|2259.2|2258.7|2258.4|19
1722018510000|2024-07-26 18:28:30|2258.6|2258.3|2258.1|2257.8|2258.7|2258.4|2257.9|2257.6|23
1722018520000|2024-07-26 18:28:40|2258.3|2258|2259|2258.7|2259|2258.7|2258.3|2258|29
1722018530000|2024-07-26 18:28:50|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|28
1722018540000|2024-07-26 18:29:00|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|29
1722018550000|2024-07-26 18:29:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.3|2258|30
1722018560000|2024-07-26 18:29:20|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.1|2257.8|13
1722018570000|2024-07-26 18:29:30|2258.4|2258.1|2257.8|2257.5|2258.8|2258.5|2257.8|2257.5|35
1722018580000|2024-07-26 18:29:40|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.7|2257.4|13
1722018590000|2024-07-26 18:29:50|2258|2257.7|2257.7|2257.4|2258.1|2257.8|2257.3|2257|26
1722018600000|2024-07-26 18:30:00|2257.6|2257.3|2256.9|2256.6|2257.7|2257.4|2256.7|2256.4|21
1722018610000|2024-07-26 18:30:10|2256.8|2256.5|2257.2|2256.9|2257.4|2257.1|2256.8|2256.5|63
1722018620000|2024-07-26 18:30:20|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|20
1722018630000|2024-07-26 18:30:30|2257.3|2257|2257.6|2257.3|2257.7|2257.4|2257.2|2256.9|44
1722018640000|2024-07-26 18:30:40|2257.5|2257.2|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|19
1722018650000|2024-07-26 18:30:50|2257.3|2257|2257.2|2256.9|2257.4|2257.1|2256.8|2256.5|21
1722018660000|2024-07-26 18:31:00|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|13
1722018670000|2024-07-26 18:31:10|2257.6|2257.3|2257.3|2257|2257.8|2257.5|2257.2|2256.9|18
1722018680000|2024-07-26 18:31:20|2257.2|2256.9|2257.3|2257|2257.5|2257.2|2257|2256.7|11
1722018690000|2024-07-26 18:31:30|2257.2|2256.9|2257.4|2257.1|2257.7|2257.4|2257.2|2256.9|5
1722018700000|2024-07-26 18:31:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|14
1722018710000|2024-07-26 18:31:50|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|17
1722018720000|2024-07-26 18:32:00|2257.3|2257|2256.9|2256.6|2257.4|2257.1|2256.8|2256.5|14
1722018730000|2024-07-26 18:32:10|2256.8|2256.5|2257|2256.7|2257.1|2256.8|2256.7|2256.4|8
1722018740000|2024-07-26 18:32:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|13
1722018750000|2024-07-26 18:32:30|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.5|2256.2|11
1722018760000|2024-07-26 18:32:40|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|10
1722018770000|2024-07-26 18:32:50|2256.7|2256.4|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|17
1722018780000|2024-07-26 18:33:00|2256.1|2255.8|2256.6|2256.3|2257|2256.7|2255.9|2255.6|38
1722018790000|2024-07-26 18:33:10|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.3|2256|4
1722018800000|2024-07-26 18:33:20|2256.3|2256|2256.1|2255.8|2256.3|2256|2255.9|2255.6|11
1722018810000|2024-07-26 18:33:30|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.9|2255.6|32
1722018820000|2024-07-26 18:33:40|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|29
1722018830000|2024-07-26 18:33:50|2256.2|2255.9|2255.4|2255.1|2256.2|2255.9|2255.4|2255.1|16
1722018840000|2024-07-26 18:34:00|2255.2|2254.9|2256.5|2256.2|2256.5|2256.2|2255.2|2254.9|99
1722018850000|2024-07-26 18:34:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|18
1722018860000|2024-07-26 18:34:20|2256.6|2256.3|2257|2256.7|2257.2|2256.9|2256.6|2256.3|40
1722018870000|2024-07-26 18:34:30|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2257|2256.7|35
1722018880000|2024-07-26 18:34:40|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2256.9|2256.6|29
1722018890000|2024-07-26 18:34:50|2257.6|2257.3|2257.6|2257.3|2257.8|2257.5|2257.6|2257.3|26
1722018900000|2024-07-26 18:35:00|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|16
1722018910000|2024-07-26 18:35:10|2257.8|2257.5|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|16
1722018920000|2024-07-26 18:35:20|2257.5|2257.2|2258|2257.7|2258.1|2257.8|2257.5|2257.2|18
1722018930000|2024-07-26 18:35:30|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258.1|2257.8|14
1722018940000|2024-07-26 18:35:40|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|33
1722018950000|2024-07-26 18:35:50|2258.7|2258.4|2258.2|2257.9|2258.7|2258.4|2258|2257.7|23
1722018960000|2024-07-26 18:36:00|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|12
1722018970000|2024-07-26 18:36:10|2258.5|2258.2|2258.6|2258.3|2258.9|2258.6|2258.5|2258.2|26
1722018980000|2024-07-26 18:36:20|2258.5|2258.2|2258.9|2258.6|2259|2258.7|2258.5|2258.2|15
1722018990000|2024-07-26 18:36:30|2258.8|2258.5|2258.3|2258|2258.8|2258.5|2258.3|2258|11
1722019000000|2024-07-26 18:36:40|2258.4|2258.1|2257.9|2257.6|2258.5|2258.2|2257.9|2257.6|18
1722019010000|2024-07-26 18:36:50|2258|2257.7|2258.6|2258.3|2258.7|2258.4|2258|2257.7|16
1722019020000|2024-07-26 18:37:00|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|12
1722019030000|2024-07-26 18:37:10|2259|2258.7|2258.3|2258|2259|2258.7|2258.2|2257.9|28
1722019040000|2024-07-26 18:37:20|2258.2|2257.9|2258.6|2258.3|2258.7|2258.4|2258.1|2257.8|29
1722019050000|2024-07-26 18:37:30|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|8
1722019060000|2024-07-26 18:37:40|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|19
1722019070000|2024-07-26 18:37:50|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|31
1722019080000|2024-07-26 18:38:00|2259.2|2258.9|2258.7|2258.4|2259.2|2258.9|2258.6|2258.3|27
1722019090000|2024-07-26 18:38:10|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|18
1722019100000|2024-07-26 18:38:20|2258.5|2258.2|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|14
1722019110000|2024-07-26 18:38:30|2258.5|2258.2|2258.1|2257.8|2258.6|2258.3|2258.1|2257.8|12
1722019120000|2024-07-26 18:38:40|2258.2|2257.9|2258.9|2258.6|2259.1|2258.8|2258.2|2257.9|23
1722019130000|2024-07-26 18:38:50|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.6|2258.3|8
1722019140000|2024-07-26 18:39:00|2258.7|2258.4|2259|2258.7|2259|2258.7|2258.7|2258.4|16
1722019150000|2024-07-26 18:39:10|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259|2258.7|16
1722019160000|2024-07-26 18:39:20|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|61
1722019170000|2024-07-26 18:39:30|2259|2258.7|2259.9|2259.6|2259.9|2259.6|2259|2258.7|60
1722019180000|2024-07-26 18:39:40|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.5|2259.2|35
1722019190000|2024-07-26 18:39:50|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|6
1722019200000|2024-07-26 18:40:00|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|28
1722019210000|2024-07-26 18:40:10|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.2|2258.9|34
1722019220000|2024-07-26 18:40:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.1|2258.8|17
1722019230000|2024-07-26 18:40:30|2259.3|2259|2258.8|2258.5|2259.4|2259.1|2258.7|2258.4|25
1722019240000|2024-07-26 18:40:40|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.3|2258|22
1722019250000|2024-07-26 18:40:50|2258.4|2258.1|2258.3|2258|2258.7|2258.4|2258.3|2258|17
1722019260000|2024-07-26 18:41:00|2258.4|2258.1|2257.2|2256.9|2258.4|2258.1|2257|2256.7|75
1722019270000|2024-07-26 18:41:10|2257.3|2257|2258.1|2257.8|2258.2|2257.9|2257.2|2256.9|39
1722019280000|2024-07-26 18:41:20|2258.3|2258|2258.1|2257.8|2258.3|2258|2257.8|2257.5|7
1722019290000|2024-07-26 18:41:30|2258|2257.7|2257.1|2256.8|2258|2257.7|2257|2256.7|21
1722019300000|2024-07-26 18:41:40|2257.2|2256.9|2256.5|2256.2|2257.3|2257|2256.3|2256|69
1722019310000|2024-07-26 18:41:50|2256.4|2256.1|2256.5|2256.2|2256.6|2256.3|2255.7|2255.4|113
1722019320000|2024-07-26 18:42:00|2256.4|2256.1|2255.1|2254.8|2256.4|2256.1|2254.7|2254.4|206
1722019330000|2024-07-26 18:42:10|2255.2|2254.9|2255.8|2255.5|2256.2|2255.9|2255.2|2254.9|130
1722019340000|2024-07-26 18:42:20|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2255.8|2255.5|22
1722019350000|2024-07-26 18:42:30|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2255.6|2255.3|23
1722019360000|2024-07-26 18:42:40|2256.1|2255.8|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|78
1722019370000|2024-07-26 18:42:50|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2254.9|2254.6|37
1722019380000|2024-07-26 18:43:00|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255|2254.7|42
1722019390000|2024-07-26 18:43:10|2255.7|2255.4|2256.3|2256|2256.3|2256|2255.7|2255.4|31
1722019400000|2024-07-26 18:43:20|2256.2|2255.9|2257.1|2256.8|2257.1|2256.8|2256.1|2255.8|27
1722019410000|2024-07-26 18:43:30|2256.9|2256.6|2257.5|2257.2|2257.6|2257.3|2256.9|2256.6|37
1722019420000|2024-07-26 18:43:40|2257.6|2257.3|2258.4|2258.1|2258.4|2258.1|2257.6|2257.3|82
1722019430000|2024-07-26 18:43:50|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|18
1722019440000|2024-07-26 18:44:00|2258.7|2258.4|2257.8|2257.5|2258.7|2258.4|2257.8|2257.5|55
1722019450000|2024-07-26 18:44:10|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.9|2257.6|18
1722019460000|2024-07-26 18:44:20|2258.4|2258.1|2258.6|2258.3|2258.9|2258.6|2258.3|2258|31
1722019470000|2024-07-26 18:44:30|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2257.9|2257.6|52
1722019480000|2024-07-26 18:44:40|2258.3|2258|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|27
1722019490000|2024-07-26 18:44:50|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.7|2258.4|28
1722019500000|2024-07-26 18:45:00|2258.8|2258.5|2258.7|2258.4|2258.9|2258.6|2258.4|2258.1|37
1722019510000|2024-07-26 18:45:10|2258.8|2258.5|2258.7|2258.4|2259|2258.7|2258.6|2258.3|30
1722019520000|2024-07-26 18:45:20|2258.8|2258.5|2258.1|2257.8|2259|2258.7|2257.9|2257.6|46
1722019530000|2024-07-26 18:45:30|2258.2|2257.9|2257.5|2257.2|2258.2|2257.9|2257.4|2257.1|34
1722019540000|2024-07-26 18:45:40|2257.6|2257.3|2257.6|2257.3|2258|2257.7|2257.3|2257|30
1722019550000|2024-07-26 18:45:50|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.4|2257.1|9
1722019560000|2024-07-26 18:46:00|2258|2257.7|2257.7|2257.4|2258.2|2257.9|2257.5|2257.2|10
1722019570000|2024-07-26 18:46:10|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257|2256.7|26
1722019580000|2024-07-26 18:46:20|2257|2256.7|2256.9|2256.6|2257.4|2257.1|2256.8|2256.5|29
1722019590000|2024-07-26 18:46:30|2256.8|2256.5|2256.8|2256.5|2257.2|2256.9|2256.5|2256.2|23
1722019600000|2024-07-26 18:46:40|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.7|2256.4|14
1722019610000|2024-07-26 18:46:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2256.8|2256.5|26
1722019620000|2024-07-26 18:47:00|2256.7|2256.4|2256|2255.7|2256.7|2256.4|2256|2255.7|51
1722019630000|2024-07-26 18:47:10|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|17
1722019640000|2024-07-26 18:47:20|2256.5|2256.2|2256.3|2256|2256.9|2256.6|2256.2|2255.9|23
1722019650000|2024-07-26 18:47:30|2256.2|2255.9|2256.5|2256.2|2256.7|2256.4|2256.1|2255.8|16
1722019660000|2024-07-26 18:47:40|2256.4|2256.1|2256.3|2256|2256.6|2256.3|2256|2255.7|15
1722019670000|2024-07-26 18:47:50|2256.2|2255.9|2256.5|2256.2|2256.8|2256.5|2256.2|2255.9|13
1722019680000|2024-07-26 18:48:00|2256.4|2256.1|2256.2|2255.9|2256.7|2256.4|2256.2|2255.9|19
1722019690000|2024-07-26 18:48:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|24
1722019700000|2024-07-26 18:48:20|2256.1|2255.8|2256.3|2256|2256.5|2256.2|2256.1|2255.8|15
1722019710000|2024-07-26 18:48:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2255.7|2255.4|23
1722019720000|2024-07-26 18:48:40|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|11
1722019730000|2024-07-26 18:48:50|2256.9|2256.6|2255.8|2255.5|2256.9|2256.6|2255.8|2255.5|23
1722019740000|2024-07-26 18:49:00|2255.7|2255.4|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|29
1722019750000|2024-07-26 18:49:10|2255.7|2255.4|2256.3|2256|2256.5|2256.2|2255.7|2255.4|34
1722019760000|2024-07-26 18:49:20|2256.4|2256.1|2256.9|2256.6|2256.9|2256.6|2256.3|2256|16
1722019770000|2024-07-26 18:49:30|2257.1|2256.8|2257|2256.7|2257.3|2257|2256.9|2256.6|20
1722019780000|2024-07-26 18:49:40|2256.9|2256.6|2257.1|2256.8|2257.3|2257|2256.9|2256.6|8
1722019790000|2024-07-26 18:49:50|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257.1|2256.8|13
1722019800000|2024-07-26 18:50:00|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257|2256.7|35
1722019810000|2024-07-26 18:50:10|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2256.6|2256.3|36
1722019820000|2024-07-26 18:50:20|2257.2|2256.9|2257.1|2256.8|2257.4|2257.1|2257|2256.7|13
1722019830000|2024-07-26 18:50:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257|2256.7|11
1722019840000|2024-07-26 18:50:40|2257.3|2257|2257.8|2257.5|2257.8|2257.5|2257.1|2256.8|99
1722019850000|2024-07-26 18:50:50|2257.9|2257.6|2257.7|2257.4|2258.1|2257.8|2257.7|2257.4|38
1722019860000|2024-07-26 18:51:00|2257.6|2257.3|2257.6|2257.3|2258|2257.7|2257.6|2257.3|26
1722019870000|2024-07-26 18:51:10|2257.7|2257.4|2257.9|2257.6|2258.3|2258|2257.7|2257.4|19
1722019880000|2024-07-26 18:51:20|2258.1|2257.8|2258.3|2258|2258.3|2258|2257.9|2257.6|42
1722019890000|2024-07-26 18:51:30|2258.2|2257.9|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|28
1722019900000|2024-07-26 18:51:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|13
1722019910000|2024-07-26 18:51:50|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.8|2257.5|10
1722019920000|2024-07-26 18:52:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|17
1722019930000|2024-07-26 18:52:10|2257.8|2257.5|2257.8|2257.5|2258|2257.7|2257.6|2257.3|10
1722019940000|2024-07-26 18:52:20|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.3|2257|12
1722019950000|2024-07-26 18:52:30|2257.6|2257.3|2257.3|2257|2257.8|2257.5|2257.2|2256.9|17
1722019960000|2024-07-26 18:52:40|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|17
1722019970000|2024-07-26 18:52:50|2257.2|2256.9|2257.1|2256.8|2257.3|2257|2256.8|2256.5|9
1722019980000|2024-07-26 18:53:00|2257|2256.7|2256.1|2255.8|2257|2256.7|2256|2255.7|40
1722019990000|2024-07-26 18:53:10|2256.2|2255.9|2256.5|2256.2|2256.9|2256.6|2256.2|2255.9|42
1722020000000|2024-07-26 18:53:20|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256.3|2256|17
1722020010000|2024-07-26 18:53:30|2256.4|2256.1|2256.6|2256.3|2256.7|2256.4|2256.4|2256.1|47
1722020020000|2024-07-26 18:53:40|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|9
1722020030000|2024-07-26 18:53:50|2256.4|2256.1|2256|2255.7|2256.6|2256.3|2256|2255.7|49
1722020040000|2024-07-26 18:54:00|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.7|2255.4|30
1722020050000|2024-07-26 18:54:10|2256.1|2255.8|2256.2|2255.9|2256.4|2256.1|2255.6|2255.3|42
1722020060000|2024-07-26 18:54:20|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256.3|2256|21
1722020070000|2024-07-26 18:54:30|2256.8|2256.5|2256.5|2256.2|2257|2256.7|2256.3|2256|20
1722020080000|2024-07-26 18:54:40|2256.4|2256.1|2255.9|2255.6|2256.4|2256.1|2255.9|2255.6|12
1722020090000|2024-07-26 18:54:50|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.5|2255.2|32
1722020100000|2024-07-26 18:55:00|2255.9|2255.6|2255.6|2255.3|2256|2255.7|2255.3|2255|53
1722020110000|2024-07-26 18:55:10|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.7|2255.4|32
1722020120000|2024-07-26 18:55:20|2255.9|2255.6|2256.5|2256.2|2256.6|2256.3|2255.9|2255.6|54
1722020130000|2024-07-26 18:55:30|2256.7|2256.4|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|21
1722020140000|2024-07-26 18:55:40|2256.6|2256.3|2256.3|2256|2256.7|2256.4|2256.3|2256|12
1722020150000|2024-07-26 18:55:50|2256.4|2256.1|2257.1|2256.8|2257.1|2256.8|2256.4|2256.1|16
1722020160000|2024-07-26 18:56:00|2257|2256.7|2257.7|2257.4|2257.8|2257.5|2257|2256.7|76
1722020170000|2024-07-26 18:56:10|2257.6|2257.3|2257.8|2257.5|2258|2257.7|2257.6|2257.3|43
1722020180000|2024-07-26 18:56:20|2257.7|2257.4|2257.9|2257.6|2258.2|2257.9|2257.7|2257.4|15
1722020190000|2024-07-26 18:56:30|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|18
1722020200000|2024-07-26 18:56:40|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.3|2257|26
1722020210000|2024-07-26 18:56:50|2257.8|2257.5|2257.8|2257.5|2258.2|2257.9|2257.6|2257.3|19
1722020220000|2024-07-26 18:57:00|2257.9|2257.6|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|17
1722020230000|2024-07-26 18:57:10|2258.1|2257.8|2258.2|2257.9|2258.4|2258.1|2258|2257.7|49
1722020240000|2024-07-26 18:57:20|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2258|2257.7|13
1722020250000|2024-07-26 18:57:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|15
1722020260000|2024-07-26 18:57:40|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|103
1722020270000|2024-07-26 18:57:50|2258.1|2257.8|2257.8|2257.5|2258.3|2258|2257.7|2257.4|31
1722020280000|2024-07-26 18:58:00|2257.6|2257.3|2256.7|2256.4|2257.7|2257.4|2256.7|2256.4|48
1722020290000|2024-07-26 18:58:10|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|50
1722020300000|2024-07-26 18:58:20|2256.5|2256.2|2255.9|2255.6|2256.5|2256.2|2255.9|2255.6|68
1722020310000|2024-07-26 18:58:30|2255.8|2255.5|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|34
1722020320000|2024-07-26 18:58:40|2256.4|2256.1|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|7
1722020330000|2024-07-26 18:58:50|2256.4|2256.1|2255.8|2255.5|2256.7|2256.4|2255.8|2255.5|68
1722020340000|2024-07-26 18:59:00|2256|2255.7|2256.3|2256|2256.4|2256.1|2255.9|2255.6|24
1722020350000|2024-07-26 18:59:10|2256.4|2256.1|2256.8|2256.5|2256.9|2256.6|2256.4|2256.1|102
1722020360000|2024-07-26 18:59:20|2256.9|2256.6|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|24
1722020370000|2024-07-26 18:59:30|2256.6|2256.3|2256.5|2256.2|2256.7|2256.4|2256.2|2255.9|15
1722020380000|2024-07-26 18:59:40|2256.4|2256.1|2256.1|2255.8|2256.5|2256.2|2256|2255.7|10
1722020390000|2024-07-26 18:59:50|2256|2255.7|2256|2255.7|2256.1|2255.8|2255.8|2255.5|20
1722020400000|2024-07-26 19:00:00|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.6|2255.3|59
1722020410000|2024-07-26 19:00:10|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.4|2255.1|147
1722020420000|2024-07-26 19:00:20|2255.7|2255.4|2254.2|2253.9|2255.7|2255.4|2254.2|2253.9|115
1722020430000|2024-07-26 19:00:30|2254.1|2253.8|2255.5|2255.2|2255.5|2255.2|2254.1|2253.8|64
1722020440000|2024-07-26 19:00:40|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.3|2255|23
1722020450000|2024-07-26 19:00:50|2255.6|2255.3|2255|2254.7|2255.8|2255.5|2255|2254.7|28
1722020460000|2024-07-26 19:01:00|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.3|2254|52
1722020470000|2024-07-26 19:01:10|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.5|2254.2|27
1722020480000|2024-07-26 19:01:20|2255.2|2254.9|2255.4|2255.1|2255.6|2255.3|2255.2|2254.9|16
1722020490000|2024-07-26 19:01:30|2255.3|2255|2255.3|2255|2255.3|2255|2255|2254.7|15
1722020500000|2024-07-26 19:01:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255|2254.7|26
1722020510000|2024-07-26 19:01:50|2255.1|2254.8|2255.8|2255.5|2255.8|2255.5|2255.1|2254.8|26
1722020520000|2024-07-26 19:02:00|2255.7|2255.4|2254.5|2254.2|2255.7|2255.4|2254.5|2254.2|34
1722020530000|2024-07-26 19:02:10|2254.4|2254.1|2253.6|2253.3|2254.7|2254.4|2253.6|2253.3|73
1722020540000|2024-07-26 19:02:20|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.5|2253.2|58
1722020550000|2024-07-26 19:02:30|2254.2|2253.9|2254.7|2254.4|2254.8|2254.5|2254|2253.7|52
1722020560000|2024-07-26 19:02:40|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|10
1722020570000|2024-07-26 19:02:50|2254.6|2254.3|2254.6|2254.3|2255|2254.7|2254.4|2254.1|23
1722020580000|2024-07-26 19:03:00|2254.5|2254.2|2254.6|2254.3|2254.9|2254.6|2254.5|2254.2|17
1722020590000|2024-07-26 19:03:10|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.5|2254.2|17
1722020600000|2024-07-26 19:03:20|2255.2|2254.9|2255.3|2255|2255.6|2255.3|2255.2|2254.9|28
1722020610000|2024-07-26 19:03:30|2255.2|2254.9|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|17
1722020620000|2024-07-26 19:03:40|2255|2254.7|2254.9|2254.6|2255.3|2255|2254.9|2254.6|20
1722020630000|2024-07-26 19:03:50|2254.8|2254.5|2254.8|2254.5|2255.2|2254.9|2254.8|2254.5|20
1722020640000|2024-07-26 19:04:00|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.7|2254.4|20
1722020650000|2024-07-26 19:04:10|2255|2254.7|2254.1|2253.8|2255|2254.7|2254|2253.7|44
1722020660000|2024-07-26 19:04:20|2254|2253.7|2254|2253.7|2254.6|2254.3|2253.7|2253.4|82
1722020670000|2024-07-26 19:04:30|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|13
1722020680000|2024-07-26 19:04:40|2254|2253.7|2253.4|2253.1|2254.1|2253.8|2253.4|2253.1|26
1722020690000|2024-07-26 19:04:50|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2253.5|2253.2|12
1722020700000|2024-07-26 19:05:00|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|20
1722020710000|2024-07-26 19:05:10|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2252.8|2252.5|80
1722020720000|2024-07-26 19:05:20|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2252.9|2252.6|31
1722020730000|2024-07-26 19:05:30|2253.3|2253|2253.2|2252.9|2253.3|2253|2253|2252.7|14
1722020740000|2024-07-26 19:05:40|2253.3|2253|2252.1|2251.8|2253.3|2253|2252.1|2251.8|78
1722020750000|2024-07-26 19:05:50|2252.2|2251.9|2253.1|2252.8|2253.1|2252.8|2252.1|2251.8|32
1722020760000|2024-07-26 19:06:00|2253|2252.7|2252.2|2251.9|2253|2252.7|2252.2|2251.9|29
1722020770000|2024-07-26 19:06:10|2252.3|2252|2252.8|2252.5|2252.8|2252.5|2252.3|2252|11
1722020780000|2024-07-26 19:06:20|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|22
1722020790000|2024-07-26 19:06:30|2253|2252.7|2253.6|2253.3|2253.8|2253.5|2252.7|2252.4|34
1722020800000|2024-07-26 19:06:40|2253.5|2253.2|2254|2253.7|2254.1|2253.8|2253.4|2253.1|28
1722020810000|2024-07-26 19:06:50|2254.1|2253.8|2254.2|2253.9|2254.4|2254.1|2254|2253.7|46
1722020820000|2024-07-26 19:07:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|9
1722020830000|2024-07-26 19:07:10|2254.1|2253.8|2254.6|2254.3|2254.7|2254.4|2254.1|2253.8|31
1722020840000|2024-07-26 19:07:20|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.3|2254|35
1722020850000|2024-07-26 19:07:30|2254.8|2254.5|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|68
1722020860000|2024-07-26 19:07:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2254.9|2254.6|36
1722020870000|2024-07-26 19:07:50|2255|2254.7|2255.5|2255.2|2255.5|2255.2|2255|2254.7|26
1722020880000|2024-07-26 19:08:00|2255.4|2255.1|2255.5|2255.2|2255.8|2255.5|2255.3|2255|44
1722020890000|2024-07-26 19:08:10|2255.6|2255.3|2255.8|2255.5|2256|2255.7|2255.5|2255.2|65
1722020900000|2024-07-26 19:08:20|2255.7|2255.4|2256|2255.7|2256.3|2256|2255.7|2255.4|94
1722020910000|2024-07-26 19:08:30|2255.9|2255.6|2256.3|2256|2256.5|2256.2|2255.8|2255.5|31
1722020920000|2024-07-26 19:08:40|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2256.3|2256|25
1722020930000|2024-07-26 19:08:50|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.3|2256|17
1722020940000|2024-07-26 19:09:00|2256.5|2256.2|2257|2256.7|2257.1|2256.8|2256.5|2256.2|27
1722020950000|2024-07-26 19:09:10|2256.9|2256.6|2257.2|2256.9|2257.2|2256.9|2256.5|2256.2|25
1722020960000|2024-07-26 19:09:20|2257.3|2257|2257.3|2257|2257.4|2257.1|2257|2256.7|31
1722020970000|2024-07-26 19:09:30|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|12
1722020980000|2024-07-26 19:09:40|2257.3|2257|2257|2256.7|2257.3|2257|2256.9|2256.6|20
1722020990000|2024-07-26 19:09:50|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|34
1722021000000|2024-07-26 19:10:00|2257.3|2257|2256.6|2256.3|2257.3|2257|2256.2|2255.9|49
1722021010000|2024-07-26 19:10:10|2256.7|2256.4|2256.5|2256.2|2256.8|2256.5|2256.5|2256.2|25
1722021020000|2024-07-26 19:10:20|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|19
1722021030000|2024-07-26 19:10:30|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|40
1722021040000|2024-07-26 19:10:40|2256.5|2256.2|2256.9|2256.6|2257.3|2257|2256.5|2256.2|27
1722021050000|2024-07-26 19:10:50|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|6
1722021060000|2024-07-26 19:11:00|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257|2256.7|26
1722021070000|2024-07-26 19:11:10|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.5|2257.2|25
1722021080000|2024-07-26 19:11:20|2257.9|2257.6|2258|2257.7|2258.1|2257.8|2257.8|2257.5|46
1722021090000|2024-07-26 19:11:30|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.7|2257.4|21
1722021100000|2024-07-26 19:11:40|2258|2257.7|2258|2257.7|2258.1|2257.8|2257.9|2257.6|29
1722021110000|2024-07-26 19:11:50|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.5|2257.2|13
1722021120000|2024-07-26 19:12:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|15
1722021130000|2024-07-26 19:12:10|2257.9|2257.6|2258.7|2258.4|2258.7|2258.4|2257.9|2257.6|45
1722021140000|2024-07-26 19:12:20|2258.6|2258.3|2259|2258.7|2259|2258.7|2258.5|2258.2|57
1722021150000|2024-07-26 19:12:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.5|2258.2|21
1722021160000|2024-07-26 19:12:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|40
1722021170000|2024-07-26 19:12:50|2259|2258.7|2259.3|2259|2259.4|2259.1|2259|2258.7|50
1722021180000|2024-07-26 19:13:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.2|2258.9|80
1722021190000|2024-07-26 19:13:10|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|44
1722021200000|2024-07-26 19:13:20|2259.3|2259|2259.8|2259.5|2259.8|2259.5|2259.3|2259|34
1722021210000|2024-07-26 19:13:30|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|38
1722021220000|2024-07-26 19:13:40|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|108
1722021230000|2024-07-26 19:13:50|2260.5|2260.2|2260.5|2260.2|2260.9|2260.6|2260.5|2260.2|148
1722021240000|2024-07-26 19:14:00|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|34
1722021250000|2024-07-26 19:14:10|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|47
1722021260000|2024-07-26 19:14:20|2260.7|2260.4|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|60
1722021270000|2024-07-26 19:14:30|2260.7|2260.4|2259.8|2259.5|2260.7|2260.4|2259.8|2259.5|95
1722021280000|2024-07-26 19:14:40|2259.9|2259.6|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|41
1722021290000|2024-07-26 19:14:50|2259.3|2259|2258.9|2258.6|2259.4|2259.1|2258.9|2258.6|33
1722021300000|2024-07-26 19:15:00|2258.7|2258.4|2259|2258.7|2259.2|2258.9|2258.7|2258.4|50
1722021310000|2024-07-26 19:15:10|2259.1|2258.8|2258.3|2258|2259.1|2258.8|2258.3|2258|34
1722021320000|2024-07-26 19:15:20|2258.2|2257.9|2257.2|2256.9|2258.3|2258|2257.2|2256.9|101
1722021330000|2024-07-26 19:15:30|2257.1|2256.8|2257.3|2257|2257.4|2257.1|2257|2256.7|39
1722021340000|2024-07-26 19:15:40|2257.2|2256.9|2258.1|2257.8|2258.1|2257.8|2257.2|2256.9|52
1722021350000|2024-07-26 19:15:50|2258.2|2257.9|2259|2258.7|2259|2258.7|2258.1|2257.8|46
1722021360000|2024-07-26 19:16:00|2258.9|2258.6|2259.5|2259.2|2259.5|2259.2|2258.9|2258.6|27
1722021370000|2024-07-26 19:16:10|2259.6|2259.3|2259|2258.7|2259.7|2259.4|2259|2258.7|63
1722021380000|2024-07-26 19:16:20|2259.1|2258.8|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|23
1722021390000|2024-07-26 19:16:30|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258|2257.7|22
1722021400000|2024-07-26 19:16:40|2258|2257.7|2258.3|2258|2258.5|2258.2|2258|2257.7|30
1722021410000|2024-07-26 19:16:50|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|6
1722021420000|2024-07-26 19:17:00|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258.1|2257.8|21
1722021430000|2024-07-26 19:17:10|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.7|2258.4|20
1722021440000|2024-07-26 19:17:20|2258.8|2258.5|2258.4|2258.1|2258.8|2258.5|2258.2|2257.9|15
1722021450000|2024-07-26 19:17:30|2258.3|2258|2258.4|2258.1|2258.8|2258.5|2258.3|2258|17
1722021460000|2024-07-26 19:17:40|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|15
1722021470000|2024-07-26 19:17:50|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|14
1722021480000|2024-07-26 19:18:00|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.3|2257|37
1722021490000|2024-07-26 19:18:10|2257.5|2257.2|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|40
1722021500000|2024-07-26 19:18:20|2257.9|2257.6|2258.3|2258|2258.5|2258.2|2257.6|2257.3|17
1722021510000|2024-07-26 19:18:30|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|28
1722021520000|2024-07-26 19:18:40|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|23
1722021530000|2024-07-26 19:18:50|2259|2258.7|2259.1|2258.8|2259.3|2259|2259|2258.7|30
1722021540000|2024-07-26 19:19:00|2259.4|2259.1|2258.5|2258.2|2259.4|2259.1|2258.4|2258.1|19
1722021550000|2024-07-26 19:19:10|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|15
1722021560000|2024-07-26 19:19:20|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.6|2258.3|11
1722021570000|2024-07-26 19:19:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.1|2258.8|4
1722021580000|2024-07-26 19:19:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|23
1722021590000|2024-07-26 19:19:50|2259.1|2258.8|2259.3|2259|2259.4|2259.1|2259.1|2258.8|16
1722021600000|2024-07-26 19:20:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.6|2258.3|41
1722021610000|2024-07-26 19:20:10|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259|2258.7|23
1722021620000|2024-07-26 19:20:20|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2258.9|2258.6|35
1722021630000|2024-07-26 19:20:30|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.3|2259|13
1722021640000|2024-07-26 19:20:40|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|15
1722021650000|2024-07-26 19:20:50|2259.8|2259.5|2260.3|2260|2260.4|2260.1|2259.8|2259.5|52
1722021660000|2024-07-26 19:21:00|2260.2|2259.9|2259.8|2259.5|2260.4|2260.1|2259.6|2259.3|63
1722021670000|2024-07-26 19:21:10|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.7|2259.4|15
1722021680000|2024-07-26 19:21:20|2260|2259.7|2259.5|2259.2|2260.3|2260|2259.5|2259.2|36
1722021690000|2024-07-26 19:21:30|2259.6|2259.3|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|32
1722021700000|2024-07-26 19:21:40|2259.3|2259|2259.9|2259.6|2260|2259.7|2259.1|2258.8|31
1722021710000|2024-07-26 19:21:50|2259.8|2259.5|2260|2259.7|2260.1|2259.8|2259.8|2259.5|12
1722021720000|2024-07-26 19:22:00|2259.9|2259.6|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|22
1722021730000|2024-07-26 19:22:10|2259.7|2259.4|2260.2|2259.9|2260.3|2260|2259.4|2259.1|35
1722021740000|2024-07-26 19:22:20|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|120
1722021750000|2024-07-26 19:22:30|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260.2|2259.9|17
1722021760000|2024-07-26 19:22:40|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2260.4|2260.1|13
1722021770000|2024-07-26 19:22:50|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|25
1722021780000|2024-07-26 19:23:00|2260.5|2260.2|2260|2259.7|2260.6|2260.3|2260|2259.7|82
1722021790000|2024-07-26 19:23:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|27
1722021800000|2024-07-26 19:23:20|2260.2|2259.9|2260.7|2260.4|2260.8|2260.5|2260|2259.7|22
1722021810000|2024-07-26 19:23:30|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|20
1722021820000|2024-07-26 19:23:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|40
1722021830000|2024-07-26 19:23:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|20
1722021840000|2024-07-26 19:24:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|64
1722021850000|2024-07-26 19:24:10|2260.9|2260.6|2260.9|2260.6|2261.2|2260.9|2260.6|2260.3|89
1722021860000|2024-07-26 19:24:20|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|54
1722021870000|2024-07-26 19:24:30|2261.6|2261.3|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|206
1722021880000|2024-07-26 19:24:40|2262|2261.7|2261.4|2261.1|2262.2|2261.9|2261.4|2261.1|86
1722021890000|2024-07-26 19:24:50|2261.3|2261|2262.3|2262|2262.4|2262.1|2261.2|2260.9|104
1722021900000|2024-07-26 19:25:00|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.1|2261.8|81
1722021910000|2024-07-26 19:25:10|2262.4|2262.1|2262.3|2262|2262.6|2262.3|2262.3|2262|25
1722021920000|2024-07-26 19:25:20|2262.2|2261.9|2262.2|2261.9|2262.4|2262.1|2261.9|2261.6|94
1722021930000|2024-07-26 19:25:30|2262.1|2261.8|2262.3|2262|2262.3|2262|2261.8|2261.5|70
1722021940000|2024-07-26 19:25:40|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|128
1722021950000|2024-07-26 19:25:50|2262.1|2261.8|2262.8|2262.5|2262.9|2262.6|2262.1|2261.8|54
1722021960000|2024-07-26 19:26:00|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|119
1722021970000|2024-07-26 19:26:10|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263|2262.7|65
1722021980000|2024-07-26 19:26:20|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2263|2262.7|71
1722021990000|2024-07-26 19:26:30|2262.9|2262.6|2263.9|2263.6|2263.9|2263.6|2262.9|2262.6|97
1722022000000|2024-07-26 19:26:40|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|40
1722022010000|2024-07-26 19:26:50|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|84
1722022020000|2024-07-26 19:27:00|2263.8|2263.5|2263.8|2263.5|2264|2263.7|2263.5|2263.2|65
1722022030000|2024-07-26 19:27:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.8|2263.5|19
1722022040000|2024-07-26 19:27:20|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.6|2263.3|63
1722022050000|2024-07-26 19:27:30|2263.7|2263.4|2262.6|2262.3|2263.7|2263.4|2262.5|2262.2|131
1722022060000|2024-07-26 19:27:40|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.2|2261.9|63
1722022070000|2024-07-26 19:27:50|2262.4|2262.1|2262.6|2262.3|2262.8|2262.5|2262.4|2262.1|22
1722022080000|2024-07-26 19:28:00|2262.5|2262.2|2263.4|2263.1|2263.5|2263.2|2262.5|2262.2|44
1722022090000|2024-07-26 19:28:10|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|14
1722022100000|2024-07-26 19:28:20|2263|2262.7|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|90
1722022110000|2024-07-26 19:28:30|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.7|2262.4|36
1722022120000|2024-07-26 19:28:40|2262.7|2262.4|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|27
1722022130000|2024-07-26 19:28:50|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.2|2261.9|32
1722022140000|2024-07-26 19:29:00|2262.4|2262.1|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|57
1722022150000|2024-07-26 19:29:10|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2261.9|2261.6|37
1722022160000|2024-07-26 19:29:20|2262.4|2262.1|2262|2261.7|2262.4|2262.1|2262|2261.7|20
1722022170000|2024-07-26 19:29:30|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.7|2261.4|65
1722022180000|2024-07-26 19:29:40|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2262|2261.7|42
1722022190000|2024-07-26 19:29:50|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|23
1722022200000|2024-07-26 19:30:00|2262.2|2261.9|2260.2|2259.9|2262.2|2261.9|2260.1|2259.8|360
1722022210000|2024-07-26 19:30:10|2260.1|2259.8|2260.3|2260|2260.8|2260.5|2259.7|2259.4|141
1722022220000|2024-07-26 19:30:20|2260.5|2260.2|2260.4|2260.1|2260.7|2260.4|2259.9|2259.6|133
1722022230000|2024-07-26 19:30:30|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.3|2260|59
1722022240000|2024-07-26 19:30:40|2260.8|2260.5|2261.3|2261|2261.5|2261.2|2260.8|2260.5|73
1722022250000|2024-07-26 19:30:50|2261.4|2261.1|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|39
1722022260000|2024-07-26 19:31:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2260.6|2260.3|52
1722022270000|2024-07-26 19:31:10|2261.3|2261|2259.8|2259.5|2261.4|2261.1|2259.7|2259.4|91
1722022280000|2024-07-26 19:31:20|2260.1|2259.8|2261.3|2261|2261.4|2261.1|2260|2259.7|58
1722022290000|2024-07-26 19:31:30|2261.4|2261.1|2260.7|2260.4|2261.6|2261.3|2260.7|2260.4|73
1722022300000|2024-07-26 19:31:40|2260.5|2260.2|2259.6|2259.3|2260.7|2260.4|2259.5|2259.2|46
1722022310000|2024-07-26 19:31:50|2259.7|2259.4|2259.5|2259.2|2259.9|2259.6|2259.3|2259|47
1722022320000|2024-07-26 19:32:00|2259.3|2259|2259.2|2258.9|2259.7|2259.4|2258.9|2258.6|90
1722022330000|2024-07-26 19:32:10|2259.1|2258.8|2258|2257.7|2259.1|2258.8|2257.9|2257.6|135
1722022340000|2024-07-26 19:32:20|2257.9|2257.6|2258.5|2258.2|2258.6|2258.3|2257.5|2257.2|103
1722022350000|2024-07-26 19:32:30|2258.3|2258|2258.3|2258|2258.3|2258|2257.9|2257.6|34
1722022360000|2024-07-26 19:32:40|2258.2|2257.9|2258.7|2258.4|2258.8|2258.5|2258.2|2257.9|41
1722022370000|2024-07-26 19:32:50|2258.6|2258.3|2259.2|2258.9|2259.3|2259|2258.5|2258.2|32
1722022380000|2024-07-26 19:33:00|2259.1|2258.8|2258.6|2258.3|2259.1|2258.8|2258.4|2258.1|42
1722022390000|2024-07-26 19:33:10|2258.4|2258.1|2258|2257.7|2258.6|2258.3|2258|2257.7|31
1722022400000|2024-07-26 19:33:20|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.6|2257.3|37
1722022410000|2024-07-26 19:33:30|2258.2|2257.9|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|21
1722022420000|2024-07-26 19:33:40|2258.5|2258.2|2258|2257.7|2258.6|2258.3|2257.9|2257.6|22
1722022430000|2024-07-26 19:33:50|2257.9|2257.6|2258.4|2258.1|2258.5|2258.2|2257.9|2257.6|21
1722022440000|2024-07-26 19:34:00|2258.3|2258|2257.6|2257.3|2258.4|2258.1|2257.4|2257.1|24
1722022450000|2024-07-26 19:34:10|2257.5|2257.2|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|90
1722022460000|2024-07-26 19:34:20|2256.9|2256.6|2256.7|2256.4|2257|2256.7|2256.6|2256.3|38
1722022470000|2024-07-26 19:34:30|2256.6|2256.3|2256.5|2256.2|2256.8|2256.5|2256.4|2256.1|34
1722022480000|2024-07-26 19:34:40|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|81
1722022490000|2024-07-26 19:34:50|2256.9|2256.6|2257.4|2257.1|2257.8|2257.5|2256.9|2256.6|71
1722022500000|2024-07-26 19:35:00|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.7|2256.4|36
1722022510000|2024-07-26 19:35:10|2257|2256.7|2256.7|2256.4|2257.1|2256.8|2256.7|2256.4|14
1722022520000|2024-07-26 19:35:20|2256.8|2256.5|2258|2257.7|2258.3|2258|2256.8|2256.5|104
1722022530000|2024-07-26 19:35:30|2258.1|2257.8|2258.5|2258.2|2258.6|2258.3|2258|2257.7|56
1722022540000|2024-07-26 19:35:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.3|2258|42
1722022550000|2024-07-26 19:35:50|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.5|2258.2|20
1722022560000|2024-07-26 19:36:00|2259.1|2258.8|2258.5|2258.2|2259.1|2258.8|2258.2|2257.9|55
1722022570000|2024-07-26 19:36:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|23
1722022580000|2024-07-26 19:36:20|2258.3|2258|2259|2258.7|2259|2258.7|2258.1|2257.8|43
1722022590000|2024-07-26 19:36:30|2259.1|2258.8|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|26
1722022600000|2024-07-26 19:36:40|2258.4|2258.1|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|54
1722022610000|2024-07-26 19:36:50|2258.5|2258.2|2259.2|2258.9|2259.4|2259.1|2258.5|2258.2|59
1722022620000|2024-07-26 19:37:00|2259.3|2259|2259.3|2259|2259.8|2259.5|2259.2|2258.9|37
1722022630000|2024-07-26 19:37:10|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2258.7|2258.4|30
1722022640000|2024-07-26 19:37:20|2259.5|2259.2|2259.6|2259.3|2259.7|2259.4|2259.3|2259|27
1722022650000|2024-07-26 19:37:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|90
1722022660000|2024-07-26 19:37:40|2259.4|2259.1|2259.7|2259.4|2259.9|2259.6|2259.4|2259.1|36
1722022670000|2024-07-26 19:37:50|2259.6|2259.3|2260.2|2259.9|2260.2|2259.9|2259.5|2259.2|54
1722022680000|2024-07-26 19:38:00|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2259.6|2259.3|110
1722022690000|2024-07-26 19:38:10|2259.9|2259.6|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|70
1722022700000|2024-07-26 19:38:20|2259.3|2259|2259.5|2259.2|2259.7|2259.4|2258.9|2258.6|42
1722022710000|2024-07-26 19:38:30|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|34
1722022720000|2024-07-26 19:38:40|2259.4|2259.1|2258.9|2258.6|2259.5|2259.2|2258.8|2258.5|45
1722022730000|2024-07-26 19:38:50|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2258.8|2258.5|33
1722022740000|2024-07-26 19:39:00|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|26
1722022750000|2024-07-26 19:39:10|2259.5|2259.2|2259.9|2259.6|2259.9|2259.6|2259.5|2259.2|27
1722022760000|2024-07-26 19:39:20|2260|2259.7|2260.5|2260.2|2260.6|2260.3|2259.8|2259.5|65
1722022770000|2024-07-26 19:39:30|2260.6|2260.3|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|126
1722022780000|2024-07-26 19:39:40|2260.5|2260.2|2260.6|2260.3|2260.7|2260.4|2260.2|2259.9|46
1722022790000|2024-07-26 19:39:50|2260.5|2260.2|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|37
1722022800000|2024-07-26 19:40:00|2260.7|2260.4|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|93
1722022810000|2024-07-26 19:40:10|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|43
1722022820000|2024-07-26 19:40:20|2261.3|2261|2261.3|2261|2261.4|2261.1|2260.9|2260.6|67
1722022830000|2024-07-26 19:40:30|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2261.1|2260.8|56
1722022840000|2024-07-26 19:40:40|2261.3|2261|2261.5|2261.2|2261.7|2261.4|2261.2|2260.9|75
1722022850000|2024-07-26 19:40:50|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|53
1722022860000|2024-07-26 19:41:00|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.3|2261|54
1722022870000|2024-07-26 19:41:10|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.7|2261.4|91
1722022880000|2024-07-26 19:41:20|2261.9|2261.6|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|66
1722022890000|2024-07-26 19:41:30|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.1|2261.8|82
1722022900000|2024-07-26 19:41:40|2262.3|2262|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|67
1722022910000|2024-07-26 19:41:50|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|46
1722022920000|2024-07-26 19:42:00|2262.6|2262.3|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|121
1722022930000|2024-07-26 19:42:10|2262|2261.7|2262.5|2262.2|2262.6|2262.3|2262|2261.7|81
1722022940000|2024-07-26 19:42:20|2262.6|2262.3|2261.9|2261.6|2262.7|2262.4|2261.6|2261.3|160
1722022950000|2024-07-26 19:42:30|2261.7|2261.4|2261.1|2260.8|2261.7|2261.4|2261.1|2260.8|42
1722022960000|2024-07-26 19:42:40|2261|2260.7|2261.5|2261.2|2261.7|2261.4|2260.9|2260.6|65
1722022970000|2024-07-26 19:42:50|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.6|2261.3|43
1722022980000|2024-07-26 19:43:00|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.6|2261.3|78
1722022990000|2024-07-26 19:43:10|2262.1|2261.8|2261.9|2261.6|2262.4|2262.1|2261.7|2261.4|66
1722023000000|2024-07-26 19:43:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|35
1722023010000|2024-07-26 19:43:30|2261.8|2261.5|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|51
1722023020000|2024-07-26 19:43:40|2261.5|2261.2|2262.1|2261.8|2262.1|2261.8|2261.5|2261.2|42
1722023030000|2024-07-26 19:43:50|2262|2261.7|2262.3|2262|2262.3|2262|2261.7|2261.4|40
1722023040000|2024-07-26 19:44:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|88
1722023050000|2024-07-26 19:44:10|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|54
1722023060000|2024-07-26 19:44:20|2262|2261.7|2262.5|2262.2|2262.5|2262.2|2261.7|2261.4|56
1722023070000|2024-07-26 19:44:30|2262.6|2262.3|2263.3|2263|2263.3|2263|2262.6|2262.3|146
1722023080000|2024-07-26 19:44:40|2263.2|2262.9|2263.3|2263|2263.3|2263|2263|2262.7|77
1722023090000|2024-07-26 19:44:50|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.2|2262.9|240
1722023100000|2024-07-26 19:45:00|2263.8|2263.5|2263.2|2262.9|2263.8|2263.5|2263|2262.7|163
1722023110000|2024-07-26 19:45:10|2263.1|2262.8|2263.9|2263.6|2264|2263.7|2263|2262.7|118
1722023120000|2024-07-26 19:45:20|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|85
1722023130000|2024-07-26 19:45:30|2264.2|2263.9|2263.9|2263.6|2264.4|2264.1|2263.8|2263.5|84
1722023140000|2024-07-26 19:45:40|2263.8|2263.5|2264.3|2264|2264.3|2264|2263.4|2263.1|88
1722023150000|2024-07-26 19:45:50|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.2|2263.9|91
1722023160000|2024-07-26 19:46:00|2264.6|2264.3|2263.9|2263.6|2264.6|2264.3|2263.9|2263.6|44
1722023170000|2024-07-26 19:46:10|2264|2263.7|2264.7|2264.4|2264.8|2264.5|2264|2263.7|90
1722023180000|2024-07-26 19:46:20|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|57
1722023190000|2024-07-26 19:46:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|30
1722023200000|2024-07-26 19:46:40|2264.4|2264.1|2264.3|2264|2264.6|2264.3|2264.1|2263.8|66
1722023210000|2024-07-26 19:46:50|2264.4|2264.1|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|60
1722023220000|2024-07-26 19:47:00|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.5|2264.2|129
1722023230000|2024-07-26 19:47:10|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2265.1|2264.8|148
1722023240000|2024-07-26 19:47:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|67
1722023250000|2024-07-26 19:47:30|2266|2265.7|2266.2|2265.9|2266.4|2266.1|2266|2265.7|142
1722023260000|2024-07-26 19:47:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.1|2265.8|74
1722023270000|2024-07-26 19:47:50|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|71
1722023280000|2024-07-26 19:48:00|2265.6|2265.3|2264.4|2264.1|2265.7|2265.4|2264.3|2264|184
1722023290000|2024-07-26 19:48:10|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264|2263.7|110
1722023300000|2024-07-26 19:48:20|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|43
1722023310000|2024-07-26 19:48:30|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|68
1722023320000|2024-07-26 19:48:40|2265.6|2265.3|2265.3|2265|2265.7|2265.4|2265.1|2264.8|55
1722023330000|2024-07-26 19:48:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2264.6|2264.3|68
1722023340000|2024-07-26 19:49:00|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.8|2264.5|45
1722023350000|2024-07-26 19:49:10|2265.1|2264.8|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|37
1722023360000|2024-07-26 19:49:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|44
1722023370000|2024-07-26 19:49:30|2265.5|2265.2|2265.6|2265.3|2265.8|2265.5|2265.3|2265|46
1722023380000|2024-07-26 19:49:40|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.2|2264.9|183
1722023390000|2024-07-26 19:49:50|2265.5|2265.2|2265.1|2264.8|2265.5|2265.2|2264.6|2264.3|171
1722023400000|2024-07-26 19:50:00|2265.5|2265.2|2266.7|2266.4|2267.2|2266.9|2265.5|2265.2|532
1722023410000|2024-07-26 19:50:10|2266.8|2266.5|2267.6|2267.3|2267.6|2267.3|2266.6|2266.3|148
1722023420000|2024-07-26 19:50:20|2267.5|2267.2|2267.3|2267|2267.9|2267.6|2267|2266.7|158
1722023430000|2024-07-26 19:50:30|2267.2|2266.9|2266.2|2265.9|2267.2|2266.9|2265.1|2264.8|483
1722023440000|2024-07-26 19:50:40|2266.1|2265.8|2265.8|2265.5|2266.1|2265.8|2265.2|2264.9|87
1722023450000|2024-07-26 19:50:50|2266|2265.7|2265.3|2265|2266.1|2265.8|2265.3|2265|63
1722023460000|2024-07-26 19:51:00|2265.1|2264.8|2264.5|2264.2|2265.5|2265.2|2264.1|2263.8|145
1722023470000|2024-07-26 19:51:10|2264.6|2264.3|2264.9|2264.6|2265.5|2265.2|2264.5|2264.2|108
1722023480000|2024-07-26 19:51:20|2265.1|2264.8|2264.5|2264.2|2265.2|2264.9|2264.2|2263.9|98
1722023490000|2024-07-26 19:51:30|2264.3|2264|2263.1|2262.8|2264.3|2264|2263|2262.7|153
1722023500000|2024-07-26 19:51:40|2262.9|2262.6|2262.9|2262.6|2263.2|2262.9|2262.8|2262.5|89
1722023510000|2024-07-26 19:51:50|2262.8|2262.5|2262.7|2262.4|2263.7|2263.4|2262.7|2262.4|110
1722023520000|2024-07-26 19:52:00|2262.6|2262.3|2263.5|2263.2|2263.7|2263.4|2262.4|2262.1|67
1722023530000|2024-07-26 19:52:10|2263.6|2263.3|2264.2|2263.9|2264.2|2263.9|2263.6|2263.3|102
1722023540000|2024-07-26 19:52:20|2264.1|2263.8|2264.5|2264.2|2265.1|2264.8|2264.1|2263.8|193
1722023550000|2024-07-26 19:52:30|2264.4|2264.1|2263.7|2263.4|2264.7|2264.4|2263.6|2263.3|61
1722023560000|2024-07-26 19:52:40|2263.5|2263.2|2263.1|2262.8|2263.6|2263.3|2262.8|2262.5|48
1722023570000|2024-07-26 19:52:50|2263|2262.7|2263.5|2263.2|2263.5|2263.2|2262.9|2262.6|58
1722023580000|2024-07-26 19:53:00|2263.6|2263.3|2263.6|2263.3|2263.9|2263.6|2263.3|2263|78
1722023590000|2024-07-26 19:53:10|2263.3|2263|2263.1|2262.8|2263.4|2263.1|2262.6|2262.3|95
1722023600000|2024-07-26 19:53:20|2263|2262.7|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|39
1722023610000|2024-07-26 19:53:30|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.3|2263|38
1722023620000|2024-07-26 19:53:40|2263.4|2263.1|2263.1|2262.8|2263.7|2263.4|2262.8|2262.5|98
1722023630000|2024-07-26 19:53:50|2263.2|2262.9|2262.1|2261.8|2263.2|2262.9|2261.7|2261.4|100
1722023640000|2024-07-26 19:54:00|2262.2|2261.9|2261.3|2261|2262.2|2261.9|2261.2|2260.9|111
1722023650000|2024-07-26 19:54:10|2261|2260.7|2260.4|2260.1|2261.1|2260.8|2260.3|2260|199
1722023660000|2024-07-26 19:54:20|2260.6|2260.3|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|55
1722023670000|2024-07-26 19:54:30|2260.2|2259.9|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|122
1722023680000|2024-07-26 19:54:40|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|89
1722023690000|2024-07-26 19:54:50|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.4|2259.1|85
1722023700000|2024-07-26 19:55:00|2259.8|2259.5|2259.5|2259.2|2259.9|2259.6|2258.8|2258.5|367
1722023710000|2024-07-26 19:55:10|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|181
1722023720000|2024-07-26 19:55:20|2260.3|2260|2260.4|2260.1|2260.8|2260.5|2260.3|2260|181
1722023730000|2024-07-26 19:55:30|2260.3|2260|2260.6|2260.3|2260.8|2260.5|2259.9|2259.6|161
1722023740000|2024-07-26 19:55:40|2260.5|2260.2|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|112
1722023750000|2024-07-26 19:55:50|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.6|2260.3|172
1722023760000|2024-07-26 19:56:00|2261.1|2260.8|2260.4|2260.1|2261.6|2261.3|2260.3|2260|160
1722023770000|2024-07-26 19:56:10|2260.5|2260.2|2261|2260.7|2261.1|2260.8|2260.5|2260.2|102
1722023780000|2024-07-26 19:56:20|2260.9|2260.6|2261|2260.7|2261.2|2260.9|2260.7|2260.4|82
1722023790000|2024-07-26 19:56:30|2260.9|2260.6|2260.5|2260.2|2261.2|2260.9|2260.3|2260|74
1722023800000|2024-07-26 19:56:40|2260.6|2260.3|2261.4|2261.1|2261.5|2261.2|2260.6|2260.3|106
1722023810000|2024-07-26 19:56:50|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|147
1722023820000|2024-07-26 19:57:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2260.9|2260.6|199
1722023830000|2024-07-26 19:57:10|2261.1|2260.8|2261.9|2261.6|2261.9|2261.6|2261|2260.7|237
1722023840000|2024-07-26 19:57:20|2261.8|2261.5|2262.4|2262.1|2262.4|2262.1|2261.8|2261.5|198
1722023850000|2024-07-26 19:57:30|2262.5|2262.2|2262|2261.7|2262.5|2262.2|2262|2261.7|130
1722023860000|2024-07-26 19:57:40|2261.9|2261.6|2262.4|2262.1|2262.6|2262.3|2261.9|2261.6|109
1722023870000|2024-07-26 19:57:50|2262.3|2262|2262.6|2262.3|2262.8|2262.5|2262.3|2262|188
1722023880000|2024-07-26 19:58:00|2262.7|2262.4|2262.6|2262.3|2262.9|2262.6|2262.5|2262.2|224
1722023890000|2024-07-26 19:58:10|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.3|2262|185
1722023900000|2024-07-26 19:58:20|2262.4|2262.1|2262.5|2262.2|2262.8|2262.5|2262.4|2262.1|175
1722023910000|2024-07-26 19:58:30|2262.6|2262.3|2263.1|2262.8|2263.1|2262.8|2262.5|2262.2|383
1722023920000|2024-07-26 19:58:40|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|254
1722023930000|2024-07-26 19:58:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263|2262.7|342
1722023940000|2024-07-26 19:59:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|449
1722023950000|2024-07-26 19:59:10|2263.2|2262.9|2262.9|2262.6|2263.3|2263|2262.9|2262.6|345
1722023960000|2024-07-26 19:59:20|2263|2262.7|2263|2262.7|2263.2|2262.9|2262.8|2262.5|304
1722023970000|2024-07-26 19:59:30|2263.1|2262.8|2263.8|2263.5|2263.8|2263.5|2263|2262.7|1005
1722023980000|2024-07-26 19:59:40|2263.9|2263.6|2263.8|2263.5|2264|2263.7|2263.7|2263.4|1402
1722023990000|2024-07-26 19:59:50|2263.9|2263.6|2264.1|2263.8|2264.7|2264.4|2263.7|2263.4|5185
1722024000000|2024-07-26 20:00:00|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2263.1|2262.8|1099
1722024010000|2024-07-26 20:00:10|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.1|2263.8|283
1722024020000|2024-07-26 20:00:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.1|2263.8|196
1722024030000|2024-07-26 20:00:30|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.4|2264.1|128
1722024040000|2024-07-26 20:00:40|2264.9|2264.6|2264.7|2264.4|2265.4|2265.1|2264.7|2264.4|411
1722024050000|2024-07-26 20:00:50|2264.5|2264.2|2263.9|2263.6|2264.6|2264.3|2263.9|2263.6|252
1722024060000|2024-07-26 20:01:00|2263.8|2263.5|2263.5|2263.2|2263.9|2263.6|2263.3|2263|189
1722024070000|2024-07-26 20:01:10|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|101
1722024080000|2024-07-26 20:01:20|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|111
1722024090000|2024-07-26 20:01:30|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|65
1722024100000|2024-07-26 20:01:40|2263.5|2263.2|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|34
1722024110000|2024-07-26 20:01:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|40
1722024120000|2024-07-26 20:02:00|2263.7|2263.4|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|50
1722024130000|2024-07-26 20:02:10|2263.6|2263.3|2264.2|2263.9|2264.2|2263.9|2263.6|2263.3|100
1722024140000|2024-07-26 20:02:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|52
1722024150000|2024-07-26 20:02:30|2263.7|2263.4|2263.9|2263.6|2264|2263.7|2263.7|2263.4|56
1722024160000|2024-07-26 20:02:40|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|49
1722024170000|2024-07-26 20:02:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|23
1722024180000|2024-07-26 20:03:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|40
1722024190000|2024-07-26 20:03:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|23
1722024200000|2024-07-26 20:03:20|2263.6|2263.3|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|45
1722024210000|2024-07-26 20:03:30|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|102
1722024220000|2024-07-26 20:03:40|2264.4|2264.1|2264.7|2264.4|2264.7|2264.4|2264.1|2263.8|75
1722024230000|2024-07-26 20:03:50|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.8|2264.5|60
1722024240000|2024-07-26 20:04:00|2264.8|2264.5|2265.3|2265|2265.4|2265.1|2264.8|2264.5|131
1722024250000|2024-07-26 20:04:10|2265.4|2265.1|2265.3|2265|2265.5|2265.2|2265.3|2265|49
1722024260000|2024-07-26 20:04:20|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|91
1722024270000|2024-07-26 20:04:30|2265.1|2264.8|2265.3|2265|2265.3|2265|2264.9|2264.6|61
1722024280000|2024-07-26 20:04:40|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|46
1722024290000|2024-07-26 20:04:50|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.7|2264.4|49
1722024300000|2024-07-26 20:05:00|2265|2264.7|2264.5|2264.2|2265|2264.7|2264.4|2264.1|49
1722024310000|2024-07-26 20:05:10|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|114
1722024320000|2024-07-26 20:05:20|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|11
1722024330000|2024-07-26 20:05:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|22
1722024340000|2024-07-26 20:05:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|44
1722024350000|2024-07-26 20:05:50|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.6|2264.3|44
1722024360000|2024-07-26 20:06:00|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.5|2264.2|33
1722024370000|2024-07-26 20:06:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|10
1722024380000|2024-07-26 20:06:20|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|25
1722024390000|2024-07-26 20:06:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|9
1722024400000|2024-07-26 20:06:40|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|23
1722024410000|2024-07-26 20:06:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|35
1722024420000|2024-07-26 20:07:00|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|29
1722024430000|2024-07-26 20:07:10|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|16
1722024440000|2024-07-26 20:07:20|||||||||22
1722024450000|2024-07-26 20:07:30|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|20
1722024460000|2024-07-26 20:07:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|8
1722024470000|2024-07-26 20:07:50|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|10
1722024480000|2024-07-26 20:08:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|7
1722024490000|2024-07-26 20:08:10|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|10
1722024500000|2024-07-26 20:08:20|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|11
1722024510000|2024-07-26 20:08:30|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|26
1722024520000|2024-07-26 20:08:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|35
1722024530000|2024-07-26 20:08:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|31
1722024540000|2024-07-26 20:09:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|13
1722024550000|2024-07-26 20:09:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|24
1722024560000|2024-07-26 20:09:20|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|64
1722024570000|2024-07-26 20:09:30|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|99
1722024580000|2024-07-26 20:09:40|||||||||15
1722024590000|2024-07-26 20:09:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|47
1722024600000|2024-07-26 20:10:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.7|2264.4|41
1722024610000|2024-07-26 20:10:10|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|30
1722024620000|2024-07-26 20:10:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|26
1722024630000|2024-07-26 20:10:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|29
1722024640000|2024-07-26 20:10:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|27
1722024650000|2024-07-26 20:10:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|10
1722024660000|2024-07-26 20:11:00|2264.8|2264.5|2265.2|2264.9|2265.2|2264.9|2264.8|2264.5|54
1722024670000|2024-07-26 20:11:10|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|28
1722024680000|2024-07-26 20:11:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|15
1722024690000|2024-07-26 20:11:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|8
1722024700000|2024-07-26 20:11:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|7
1722024710000|2024-07-26 20:11:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|8
1722024720000|2024-07-26 20:12:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|16
1722024730000|2024-07-26 20:12:10|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|11
1722024740000|2024-07-26 20:12:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|4
1722024750000|2024-07-26 20:12:30|||||||||6
1722024760000|2024-07-26 20:12:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|7
1722024770000|2024-07-26 20:12:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1722024780000|2024-07-26 20:13:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|40
1722024790000|2024-07-26 20:13:10|2265.2|2264.9|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|61
1722024800000|2024-07-26 20:13:20|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|24
1722024810000|2024-07-26 20:13:30|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.3|2265|72
1722024820000|2024-07-26 20:13:40|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|72
1722024830000|2024-07-26 20:13:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|24
1722024840000|2024-07-26 20:14:00|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|8
1722024850000|2024-07-26 20:14:10|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265|2264.7|31
1722024860000|2024-07-26 20:14:20|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|53
1722024870000|2024-07-26 20:14:30|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|36
1722024880000|2024-07-26 20:14:40|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|29
1722024890000|2024-07-26 20:14:50|2264.6|2264.3|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|27
1722024900000|2024-07-26 20:15:00|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|13
1722024910000|2024-07-26 20:15:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|12
1722024920000|2024-07-26 20:15:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|14
1722024930000|2024-07-26 20:15:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2
1722024940000|2024-07-26 20:15:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|6
1722024950000|2024-07-26 20:15:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|2
1722024960000|2024-07-26 20:16:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|33
1722024970000|2024-07-26 20:16:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|8
1722024980000|2024-07-26 20:16:20|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|4
1722024990000|2024-07-26 20:16:30|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|163
1722025000000|2024-07-26 20:16:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|194
1722025010000|2024-07-26 20:16:50|||||||||1
1722025020000|2024-07-26 20:17:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|22
1722025030000|2024-07-26 20:17:10|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|20
1722025040000|2024-07-26 20:17:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1722025050000|2024-07-26 20:17:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|41
1722025060000|2024-07-26 20:17:40|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|5
1722025070000|2024-07-26 20:17:50|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|7
1722025080000|2024-07-26 20:18:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|5
1722025090000|2024-07-26 20:18:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|3
1722025100000|2024-07-26 20:18:20|||||||||4
1722025120000|2024-07-26 20:18:40|||||||||1
1722025130000|2024-07-26 20:18:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1722025140000|2024-07-26 20:19:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|7
1722025150000|2024-07-26 20:19:10|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|10
1722025160000|2024-07-26 20:19:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|37
1722025170000|2024-07-26 20:19:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|5
1722025180000|2024-07-26 20:19:40|||||||||5
1722025190000|2024-07-26 20:19:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|5
1722025200000|2024-07-26 20:20:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1722025210000|2024-07-26 20:20:10|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1722025220000|2024-07-26 20:20:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|73
1722025230000|2024-07-26 20:20:30|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|14
1722025240000|2024-07-26 20:20:40|2265|2264.7|2265|2264.7|2265.1|2264.8|2264.9|2264.6|9
1722025250000|2024-07-26 20:20:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1722025260000|2024-07-26 20:21:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|5
1722025270000|2024-07-26 20:21:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1722025280000|2024-07-26 20:21:20|||||||||2
1722025300000|2024-07-26 20:21:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|12
1722025310000|2024-07-26 20:21:50|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|26
1722025320000|2024-07-26 20:22:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|43
1722025330000|2024-07-26 20:22:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|8
1722025340000|2024-07-26 20:22:20|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|3
1722025350000|2024-07-26 20:22:30|||||||||5
1722025360000|2024-07-26 20:22:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|3
1722025370000|2024-07-26 20:22:50|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|3
1722025380000|2024-07-26 20:23:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|31
1722025390000|2024-07-26 20:23:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|2
1722025400000|2024-07-26 20:23:20|||||||||2
1722025410000|2024-07-26 20:23:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|43
1722025420000|2024-07-26 20:23:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|12
1722025430000|2024-07-26 20:23:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|7
1722025440000|2024-07-26 20:24:00|||||||||3
1722025450000|2024-07-26 20:24:10|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|1
1722025460000|2024-07-26 20:24:20|||||||||2
1722025480000|2024-07-26 20:24:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|5
1722025490000|2024-07-26 20:24:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1722025500000|2024-07-26 20:25:00|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2
1722025510000|2024-07-26 20:25:10|||||||||2
1722025520000|2024-07-26 20:25:20|||||||||2
1722025530000|2024-07-26 20:25:30|2266|2265.7|2265.8|2265.5|2266.1|2265.8|2265.5|2265.2|91
1722025540000|2024-07-26 20:25:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|7
1722025550000|2024-07-26 20:25:50|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|27
1722025560000|2024-07-26 20:26:00|||||||||4
1722025570000|2024-07-26 20:26:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|41
1722025580000|2024-07-26 20:26:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|5
1722025590000|2024-07-26 20:26:30|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|9
1722025600000|2024-07-26 20:26:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|40
1722025610000|2024-07-26 20:26:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|17
1722025620000|2024-07-26 20:27:00|2265.5|2265.2|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|31
1722025630000|2024-07-26 20:27:10|||||||||4
1722025640000|2024-07-26 20:27:20|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|14
1722025650000|2024-07-26 20:27:30|||||||||9
1722025660000|2024-07-26 20:27:40|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|20
1722025670000|2024-07-26 20:27:50|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|20
1722025680000|2024-07-26 20:28:00|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|113
1722025690000|2024-07-26 20:28:10|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|0
1722025700000|2024-07-26 20:28:20|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|7
1722025720000|2024-07-26 20:28:40|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|13
1722025730000|2024-07-26 20:28:50|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1722025740000|2024-07-26 20:29:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|7
1722025750000|2024-07-26 20:29:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|5
1722025760000|2024-07-26 20:29:20|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266|2265.7|20
1722025770000|2024-07-26 20:29:30|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|4
1722025790000|2024-07-26 20:29:50|||||||||1
1722025810000|2024-07-26 20:30:10|||||||||13
1722025820000|2024-07-26 20:30:20|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|8
1722025830000|2024-07-26 20:30:30|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|6
1722025840000|2024-07-26 20:30:40|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|23
1722025850000|2024-07-26 20:30:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1722025860000|2024-07-26 20:31:00|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|3
1722025870000|2024-07-26 20:31:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1722025890000|2024-07-26 20:31:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|17
1722025900000|2024-07-26 20:31:40|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2
1722025910000|2024-07-26 20:31:50|||||||||9
1722025970000|2024-07-26 20:32:50|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|6
1722025980000|2024-07-26 20:33:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|15
1722025990000|2024-07-26 20:33:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|5
1722026000000|2024-07-26 20:33:20|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|0
1722026020000|2024-07-26 20:33:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|11
1722026040000|2024-07-26 20:34:00|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|4
1722026050000|2024-07-26 20:34:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1722026070000|2024-07-26 20:34:30|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|31
1722026080000|2024-07-26 20:34:40|||||||||1
1722026090000|2024-07-26 20:34:50|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|9
1722026100000|2024-07-26 20:35:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|7
1722026110000|2024-07-26 20:35:10|||||||||2
1722026130000|2024-07-26 20:35:30|||||||||3
1722026140000|2024-07-26 20:35:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1722026170000|2024-07-26 20:36:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|5
1722026190000|2024-07-26 20:36:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|5
1722026220000|2024-07-26 20:37:00|||||||||6
1722026230000|2024-07-26 20:37:10|||||||||5
1722026250000|2024-07-26 20:37:30|||||||||3
1722026260000|2024-07-26 20:37:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|6
1722026300000|2024-07-26 20:38:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1722026310000|2024-07-26 20:38:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|6
1722026320000|2024-07-26 20:38:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1722026330000|2024-07-26 20:38:50|||||||||1
1722026350000|2024-07-26 20:39:10|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|9
1722026360000|2024-07-26 20:39:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1722026370000|2024-07-26 20:39:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|14
1722026380000|2024-07-26 20:39:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1722026410000|2024-07-26 20:40:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1722026450000|2024-07-26 20:40:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|4
1722026460000|2024-07-26 20:41:00|||||||||5
1722026480000|2024-07-26 20:41:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|5
1722026490000|2024-07-26 20:41:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1722026500000|2024-07-26 20:41:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|9
1722026510000|2024-07-26 20:41:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1722026520000|2024-07-26 20:42:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1722026530000|2024-07-26 20:42:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|2
1722026540000|2024-07-26 20:42:20|||||||||1
1722026550000|2024-07-26 20:42:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|8
1722026560000|2024-07-26 20:42:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1722026570000|2024-07-26 20:42:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|4
1722026580000|2024-07-26 20:43:00|||||||||1
1722026600000|2024-07-26 20:43:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|10
1722026610000|2024-07-26 20:43:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722026620000|2024-07-26 20:43:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|7
1722026640000|2024-07-26 20:44:00|||||||||5
1722026670000|2024-07-26 20:44:30|||||||||1
1722026700000|2024-07-26 20:45:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1722026710000|2024-07-26 20:45:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1722026730000|2024-07-26 20:45:30|||||||||1
1722026740000|2024-07-26 20:45:40|||||||||1
1722026750000|2024-07-26 20:45:50|||||||||3
1722026780000|2024-07-26 20:46:20|||||||||2
1722026790000|2024-07-26 20:46:30|||||||||2
1722026810000|2024-07-26 20:46:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|12
1722026850000|2024-07-26 20:47:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1722026880000|2024-07-26 20:48:00|||||||||15
1722026890000|2024-07-26 20:48:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|8
1722026930000|2024-07-26 20:48:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|6
1722026940000|2024-07-26 20:49:00|||||||||2
1722026950000|2024-07-26 20:49:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|8
1722026960000|2024-07-26 20:49:20|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|9
1722026980000|2024-07-26 20:49:40|||||||||2
1722027000000|2024-07-26 20:50:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|6
1722027010000|2024-07-26 20:50:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|16
1722027020000|2024-07-26 20:50:20|||||||||6
1722027050000|2024-07-26 20:50:50|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|23
1722027060000|2024-07-26 20:51:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|7
1722027070000|2024-07-26 20:51:10|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|10
1722027080000|2024-07-26 20:51:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|6
1722027100000|2024-07-26 20:51:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|26
1722027120000|2024-07-26 20:52:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|40
1722027140000|2024-07-26 20:52:20|||||||||25
1722027150000|2024-07-26 20:52:30|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|6
1722027160000|2024-07-26 20:52:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|10
1722027170000|2024-07-26 20:52:50|||||||||1
1722027180000|2024-07-26 20:53:00|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|6
1722027190000|2024-07-26 20:53:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722027200000|2024-07-26 20:53:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|4
1722027210000|2024-07-26 20:53:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1722027220000|2024-07-26 20:53:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722027230000|2024-07-26 20:53:50|2264.6|2264.3|2264.8|2264.5|2265|2264.7|2264.6|2264.3|55
1722027250000|2024-07-26 20:54:10|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|4
1722027260000|2024-07-26 20:54:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|10
1722027270000|2024-07-26 20:54:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|4
1722027280000|2024-07-26 20:54:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|3
1722027290000|2024-07-26 20:54:50|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|3
1722027300000|2024-07-26 20:55:00|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|11
1722027340000|2024-07-26 20:55:40|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|2
1722027350000|2024-07-26 20:55:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1722027360000|2024-07-26 20:56:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|12
1722027370000|2024-07-26 20:56:10|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1722027380000|2024-07-26 20:56:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1722027390000|2024-07-26 20:56:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1722027400000|2024-07-26 20:56:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|13
1722027410000|2024-07-26 20:56:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1722027420000|2024-07-26 20:57:00|||||||||29
1722027430000|2024-07-26 20:57:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|6
1722027440000|2024-07-26 20:57:20|||||||||3
1722027450000|2024-07-26 20:57:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1722027460000|2024-07-26 20:57:40|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|8
1722027470000|2024-07-26 20:57:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|17
1722027480000|2024-07-26 20:58:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|2
1722027490000|2024-07-26 20:58:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|15
1722027500000|2024-07-26 20:58:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|13
1722027510000|2024-07-26 20:58:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.8|2262.5|19
1722027520000|2024-07-26 20:58:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|42
1722027530000|2024-07-26 20:58:50|2262.9|2262.6|2262.8|2262.5|2263|2262.7|2262.8|2262.5|14
1722027540000|2024-07-26 20:59:00|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|13
1722027550000|2024-07-26 20:59:10|2263|2262.7|2263.3|2263|2263.4|2263.1|2263|2262.7|17
1722027560000|2024-07-26 20:59:20|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|12
1722027570000|2024-07-26 20:59:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|11
1722027580000|2024-07-26 20:59:40|2263.7|2263.4|2263|2262.7|2263.7|2263.4|2263|2262.7|100
1722027590000|2024-07-26 20:59:50|2262.9|2262.6|2263.3|2262.5|2263.3|2262.8|2262.9|2262.5|29
1722204010000|2024-07-28 22:00:10|2269|2268.7|2268.1|2267.8|2269.3|2269|2268|2267.7|14
1722204020000|2024-07-28 22:00:20|2268.3|2268|2268.7|2268.4|2269.8|2269.5|2268.3|2268|27
1722204030000|2024-07-28 22:00:30|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2267.8|2267.5|22
1722204040000|2024-07-28 22:00:40|2268.4|2268.1|2268|2267.7|2268.6|2268.3|2268|2267.7|18
1722204050000|2024-07-28 22:00:50|2268.2|2267.9|2269.1|2268.8|2269.4|2269.1|2268.2|2267.9|24
1722204060000|2024-07-28 22:01:00|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.2|2267.9|12
1722204070000|2024-07-28 22:01:10|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.4|2268.1|22
1722204080000|2024-07-28 22:01:20|2268.6|2268.3|2269.3|2269|2269.4|2269.1|2268.4|2268.1|16
1722204090000|2024-07-28 22:01:30|2269.4|2269.1|2269|2268.7|2269.5|2269.2|2269|2268.7|3
1722204100000|2024-07-28 22:01:40|2268.9|2268.6|2269.4|2269.1|2269.5|2269.2|2268.9|2268.6|5
1722204110000|2024-07-28 22:01:50|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|1
1722204120000|2024-07-28 22:02:00|2269.3|2269|2269.2|2268.9|2269.3|2269|2268.2|2267.9|47
1722204130000|2024-07-28 22:02:10|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|9
1722204140000|2024-07-28 22:02:20|2269.7|2269.4|2269.3|2269|2269.9|2269.6|2269.3|2269|20
1722204150000|2024-07-28 22:02:30|2269.4|2269.1|2269.9|2269.6|2269.9|2269.6|2269.3|2269|5
1722204160000|2024-07-28 22:02:40|2269.8|2269.5|2270|2269.7|2270|2269.7|2269.5|2269.2|9
1722204170000|2024-07-28 22:02:50|2270.1|2269.8|2270.6|2270.3|2270.6|2270.3|2270.1|2269.8|10
1722204180000|2024-07-28 22:03:00|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|0
1722204190000|2024-07-28 22:03:10|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|1
1722204200000|2024-07-28 22:03:20|2270.1|2269.8|2270.4|2270.1|2270.7|2270.4|2270.1|2269.8|19
1722204210000|2024-07-28 22:03:30|2270.2|2269.9|2271.5|2271.2|2271.5|2271.2|2270.2|2269.9|22
1722204220000|2024-07-28 22:03:40|2271.6|2271.3|2272|2271.7|2272.2|2271.9|2271.5|2271.2|41
1722204230000|2024-07-28 22:03:50|2271.7|2271.4|2271.8|2271.5|2272.1|2271.8|2271.6|2271.3|18
1722204240000|2024-07-28 22:04:00|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.6|2271.3|5
1722204250000|2024-07-28 22:04:10|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.9|2271.6|6
1722204260000|2024-07-28 22:04:20|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|5
1722204270000|2024-07-28 22:04:30|2271.7|2271.4|2270.6|2270.3|2272|2271.7|2270.6|2270.3|20
1722204280000|2024-07-28 22:04:40|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|7
1722204290000|2024-07-28 22:04:50|2270.8|2270.5|2270.2|2269.9|2270.8|2270.5|2270.2|2269.9|5
1722204300000|2024-07-28 22:05:00|2270.1|2269.8|2270.4|2270.1|2270.6|2270.3|2270|2269.7|4
1722204310000|2024-07-28 22:05:10|2270.3|2270|2270.3|2270|2270.5|2270.2|2270|2269.7|9
1722204320000|2024-07-28 22:05:20|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|1
1722204330000|2024-07-28 22:05:30|2270.3|2270|2270.6|2270.3|2270.9|2270.6|2270.3|2270|7
1722204340000|2024-07-28 22:05:40|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|2
1722204350000|2024-07-28 22:05:50|2270.4|2270.1|2270.7|2270.4|2270.7|2270.4|2270.4|2270.1|3
1722204360000|2024-07-28 22:06:00|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.3|2270|1
1722204370000|2024-07-28 22:06:10|||||||||1
1722204380000|2024-07-28 22:06:20|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|11
1722204390000|2024-07-28 22:06:30|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|1
1722204400000|2024-07-28 22:06:40|2270.6|2270.3|2271.3|2271|2271.4|2271.1|2270.6|2270.3|13
1722204410000|2024-07-28 22:06:50|2271.6|2271.3|2271.8|2271.5|2272|2271.7|2271.6|2271.3|4
1722204420000|2024-07-28 22:07:00|2271.6|2271.3|2272|2271.7|2272|2271.7|2271.6|2271.3|1
1722204430000|2024-07-28 22:07:10|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|4
1722204440000|2024-07-28 22:07:20|2271.6|2271.3|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|4
1722204450000|2024-07-28 22:07:30|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|6
1722204460000|2024-07-28 22:07:40|2272.3|2272|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|10
1722204470000|2024-07-28 22:07:50|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|5
1722204480000|2024-07-28 22:08:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1722204490000|2024-07-28 22:08:10|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|0
1722204500000|2024-07-28 22:08:20|2272.3|2272|2272.1|2271.8|2272.3|2272|2272.1|2271.8|1
1722204510000|2024-07-28 22:08:30|2272|2271.7|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|2
1722204520000|2024-07-28 22:08:40|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.6|2271.3|2
1722204530000|2024-07-28 22:08:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2
1722204540000|2024-07-28 22:09:00|||||||||1
1722204560000|2024-07-28 22:09:20|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|0
1722204570000|2024-07-28 22:09:30|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|3
1722204580000|2024-07-28 22:09:40|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|1
1722204590000|2024-07-28 22:09:50|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|3
1722204600000|2024-07-28 22:10:00|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2271.9|2271.6|1
1722204610000|2024-07-28 22:10:10|2272|2271.7|2271.4|2271.1|2272.1|2271.8|2271.4|2271.1|4
1722204620000|2024-07-28 22:10:20|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|6
1722204630000|2024-07-28 22:10:30|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.4|2271.1|2
1722204640000|2024-07-28 22:10:40|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|1
1722204650000|2024-07-28 22:10:50|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|8
1722204660000|2024-07-28 22:11:00|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|0
1722204670000|2024-07-28 22:11:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|0
1722204680000|2024-07-28 22:11:20|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|1
1722204690000|2024-07-28 22:11:30|2272.3|2272|2272.3|2272|2272.5|2272.2|2272.2|2271.9|12
1722204700000|2024-07-28 22:11:40|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|9
1722204710000|2024-07-28 22:11:50|2271.8|2271.5|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|2
1722204720000|2024-07-28 22:12:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|4
1722204740000|2024-07-28 22:12:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|7
1722204750000|2024-07-28 22:12:30|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|2
1722204760000|2024-07-28 22:12:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|1
1722204770000|2024-07-28 22:12:50|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|1
1722204780000|2024-07-28 22:13:00|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|3
1722204790000|2024-07-28 22:13:10|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|1
1722204800000|2024-07-28 22:13:20|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.5|2272.2|3
1722204810000|2024-07-28 22:13:30|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|0
1722204820000|2024-07-28 22:13:40|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|3
1722204830000|2024-07-28 22:13:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|10
1722204850000|2024-07-28 22:14:10|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1722204870000|2024-07-28 22:14:30|2273.1|2272.8|2274.1|2273.8|2274.2|2273.9|2273.1|2272.8|22
1722204880000|2024-07-28 22:14:40|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|5
1722204890000|2024-07-28 22:14:50|2274.1|2273.8|2273.6|2273.3|2274.1|2273.8|2273.6|2273.3|8
1722204900000|2024-07-28 22:15:00|2274|2273.7|2274.4|2274.1|2274.6|2274.3|2273.8|2273.5|24
1722204910000|2024-07-28 22:15:10|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|1
1722204920000|2024-07-28 22:15:20|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|4
1722204930000|2024-07-28 22:15:30|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|10
1722204940000|2024-07-28 22:15:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1722204950000|2024-07-28 22:15:50|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|10
1722204960000|2024-07-28 22:16:00|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|6
1722204970000|2024-07-28 22:16:10|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|0
1722204980000|2024-07-28 22:16:20|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.4|2275.1|9
1722204990000|2024-07-28 22:16:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|4
1722205000000|2024-07-28 22:16:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|10
1722205010000|2024-07-28 22:16:50|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|10
1722205020000|2024-07-28 22:17:00|||||||||3
1722205030000|2024-07-28 22:17:10|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|5
1722205040000|2024-07-28 22:17:20|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|6
1722205060000|2024-07-28 22:17:40|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1722205070000|2024-07-28 22:17:50|2275.6|2275.3|2275.3|2275|2275.6|2275.3|2275.3|2275|4
1722205080000|2024-07-28 22:18:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|2
1722205090000|2024-07-28 22:18:10|2274.7|2274.4|2274.2|2273.9|2274.7|2274.4|2274.1|2273.8|11
1722205100000|2024-07-28 22:18:20|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|9
1722205110000|2024-07-28 22:18:30|2274.4|2274.1|2274.1|2273.8|2274.5|2274.2|2274.1|2273.8|2
1722205120000|2024-07-28 22:18:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1722205130000|2024-07-28 22:18:50|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.2|2273.9|0
1722205140000|2024-07-28 22:19:00|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1722205150000|2024-07-28 22:19:10|2274.4|2274.1|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|20
1722205160000|2024-07-28 22:19:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1722205170000|2024-07-28 22:19:30|2275|2274.7|2275|2274.7|2275.2|2274.9|2275|2274.7|5
1722205180000|2024-07-28 22:19:40|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.9|2274.6|2
1722205190000|2024-07-28 22:19:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|1
1722205200000|2024-07-28 22:20:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|6
1722205210000|2024-07-28 22:20:10|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|5
1722205220000|2024-07-28 22:20:20|2274.2|2273.9|2274.2|2273.9|2274.3|2274|2274.2|2273.9|3
1722205230000|2024-07-28 22:20:30|2274|2273.7|2274.2|2273.9|2274.2|2273.9|2274|2273.7|3
1722205240000|2024-07-28 22:20:40|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.8|2273.5|1
1722205250000|2024-07-28 22:20:50|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1722205260000|2024-07-28 22:21:00|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1722205270000|2024-07-28 22:21:10|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|8
1722205280000|2024-07-28 22:21:20|2273.6|2273.3|2274.1|2273.8|2274.1|2273.8|2273.6|2273.3|4
1722205300000|2024-07-28 22:21:40|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|3
1722205310000|2024-07-28 22:21:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1722205320000|2024-07-28 22:22:00|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1722205330000|2024-07-28 22:22:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|1
1722205340000|2024-07-28 22:22:20|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|1
1722205350000|2024-07-28 22:22:30|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|2
1722205360000|2024-07-28 22:22:40|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|0
1722205370000|2024-07-28 22:22:50|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|0
1722205380000|2024-07-28 22:23:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|4
1722205390000|2024-07-28 22:23:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1722205400000|2024-07-28 22:23:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|2
1722205410000|2024-07-28 22:23:30|2275.3|2275|2275.3|2275|2275.6|2275.3|2275.2|2274.9|19
1722205420000|2024-07-28 22:23:40|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|0
1722205430000|2024-07-28 22:23:50|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|2
1722205450000|2024-07-28 22:24:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|5
1722205460000|2024-07-28 22:24:20|2275.1|2274.8|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|5
1722205470000|2024-07-28 22:24:30|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.5|2274.2|5
1722205480000|2024-07-28 22:24:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1722205490000|2024-07-28 22:24:50|2275.2|2274.9|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|1
1722205500000|2024-07-28 22:25:00|2275.3|2275|2275.1|2274.8|2275.3|2275|2275.1|2274.8|6
1722205510000|2024-07-28 22:25:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|1
1722205520000|2024-07-28 22:25:20|2274.8|2274.5|2275.3|2275|2275.3|2275|2274.6|2274.3|6
1722205530000|2024-07-28 22:25:30|2275.6|2275.3|2275.7|2275.4|2275.8|2275.5|2275.6|2275.3|0
1722205540000|2024-07-28 22:25:40|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|5
1722205550000|2024-07-28 22:25:50|2275.7|2275.4|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|9
1722205560000|2024-07-28 22:26:00|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|8
1722205570000|2024-07-28 22:26:10|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|5
1722205580000|2024-07-28 22:26:20|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|7
1722205590000|2024-07-28 22:26:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|4
1722205600000|2024-07-28 22:26:40|2275.9|2275.6|2275.4|2275.1|2275.9|2275.6|2275.4|2275.1|8
1722205610000|2024-07-28 22:26:50|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|5
1722205620000|2024-07-28 22:27:00|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1722205630000|2024-07-28 22:27:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|20
1722205640000|2024-07-28 22:27:20|2275.7|2275.4|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|13
1722205650000|2024-07-28 22:27:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1722205660000|2024-07-28 22:27:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|13
1722205670000|2024-07-28 22:27:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1722205690000|2024-07-28 22:28:10|2275.2|2274.9|2274.7|2274.4|2275.2|2274.9|2274.6|2274.3|9
1722205700000|2024-07-28 22:28:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1722205710000|2024-07-28 22:28:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|15
1722205720000|2024-07-28 22:28:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1722205730000|2024-07-28 22:28:50|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|0
1722205740000|2024-07-28 22:29:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|3
1722205750000|2024-07-28 22:29:10|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|0
1722205760000|2024-07-28 22:29:20|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|1
1722205770000|2024-07-28 22:29:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|0
1722205780000|2024-07-28 22:29:40|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|5
1722205790000|2024-07-28 22:29:50|2273.8|2273.5|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|3
1722205800000|2024-07-28 22:30:00|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|4
1722205810000|2024-07-28 22:30:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1722205820000|2024-07-28 22:30:20|2273.7|2273.4|2273.3|2273|2273.7|2273.4|2273.3|2273|7
1722205830000|2024-07-28 22:30:30|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|10
1722205850000|2024-07-28 22:30:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1722205860000|2024-07-28 22:31:00|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2272.9|2272.6|10
1722205870000|2024-07-28 22:31:10|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|0
1722205890000|2024-07-28 22:31:30|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|0
1722205900000|2024-07-28 22:31:40|2273|2272.7|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1722205910000|2024-07-28 22:31:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1722205920000|2024-07-28 22:32:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2
1722205930000|2024-07-28 22:32:10|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1722205950000|2024-07-28 22:32:30|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|0
1722205970000|2024-07-28 22:32:50|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.9|2272.6|4
1722205980000|2024-07-28 22:33:00|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.2|2272.9|0
1722205990000|2024-07-28 22:33:10|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|0
1722206000000|2024-07-28 22:33:20|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|4
1722206010000|2024-07-28 22:33:30|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1722206020000|2024-07-28 22:33:40|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|1
1722206050000|2024-07-28 22:34:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|2
1722206060000|2024-07-28 22:34:20|2273.5|2273.2|2273.2|2272.9|2273.5|2273.2|2273.1|2272.8|10
1722206070000|2024-07-28 22:34:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1722206080000|2024-07-28 22:34:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2
1722206100000|2024-07-28 22:35:00|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273|2272.7|1
1722206110000|2024-07-28 22:35:10|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|1
1722206120000|2024-07-28 22:35:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1722206130000|2024-07-28 22:35:30|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|2
1722206140000|2024-07-28 22:35:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1722206150000|2024-07-28 22:35:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|3
1722206160000|2024-07-28 22:36:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|4
1722206170000|2024-07-28 22:36:10|2272.6|2272.3|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|7
1722206180000|2024-07-28 22:36:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1722206190000|2024-07-28 22:36:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|2
1722206200000|2024-07-28 22:36:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|10
1722206210000|2024-07-28 22:36:50|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|45
1722206220000|2024-07-28 22:37:00|||||||||4
1722206230000|2024-07-28 22:37:10|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.8|2271.5|7
1722206240000|2024-07-28 22:37:20|2272|2271.7|2272.3|2272|2272.3|2272|2272|2271.7|4
1722206260000|2024-07-28 22:37:40|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|3
1722206280000|2024-07-28 22:38:00|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|0
1722206290000|2024-07-28 22:38:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|1
1722206300000|2024-07-28 22:38:20|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|12
1722206310000|2024-07-28 22:38:30|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|3
1722206320000|2024-07-28 22:38:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1722206330000|2024-07-28 22:38:50|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1722206340000|2024-07-28 22:39:00|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272.2|2271.9|1
1722206350000|2024-07-28 22:39:10|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|1
1722206360000|2024-07-28 22:39:20|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1722206370000|2024-07-28 22:39:30|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|8
1722206380000|2024-07-28 22:39:40|2272|2271.7|2272.4|2272.1|2272.4|2272.1|2272|2271.7|2
1722206390000|2024-07-28 22:39:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|6
1722206400000|2024-07-28 22:40:00|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|3
1722206410000|2024-07-28 22:40:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|6
1722206420000|2024-07-28 22:40:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|0
1722206440000|2024-07-28 22:40:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1722206450000|2024-07-28 22:40:50|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|2
1722206460000|2024-07-28 22:41:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1722206470000|2024-07-28 22:41:10|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2272.1|2271.8|2
1722206480000|2024-07-28 22:41:20|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|5
1722206500000|2024-07-28 22:41:40|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|0
1722206510000|2024-07-28 22:41:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1722206520000|2024-07-28 22:42:00|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|1
1722206540000|2024-07-28 22:42:20|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|0
1722206550000|2024-07-28 22:42:30|2272|2271.7|2272.4|2272.1|2272.6|2272.3|2272|2271.7|12
1722206560000|2024-07-28 22:42:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|14
1722206570000|2024-07-28 22:42:50|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272.3|2272|1
1722206580000|2024-07-28 22:43:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1722206590000|2024-07-28 22:43:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1722206610000|2024-07-28 22:43:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|0
1722206620000|2024-07-28 22:43:40|2272.2|2271.9|2272.3|2272|2272.4|2272.1|2272.2|2271.9|6
1722206640000|2024-07-28 22:44:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1722206650000|2024-07-28 22:44:10|||||||||1
1722206660000|2024-07-28 22:44:20|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1722206670000|2024-07-28 22:44:30|2272.3|2272|2271.9|2271.6|2272.3|2272|2271.9|2271.6|10
1722206690000|2024-07-28 22:44:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|9
1722206710000|2024-07-28 22:45:10|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|16
1722206720000|2024-07-28 22:45:20|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.9|2270.6|4
1722206730000|2024-07-28 22:45:30|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|23
1722206740000|2024-07-28 22:45:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1722206750000|2024-07-28 22:45:50|2271.3|2271|2271.4|2271.1|2271.4|2271.1|2271.3|2271|0
1722206760000|2024-07-28 22:46:00|2271.3|2271|2270.9|2270.6|2271.3|2271|2270.9|2270.6|4
1722206770000|2024-07-28 22:46:10|2271|2270.7|2271|2270.7|2271|2270.7|2270.8|2270.5|3
1722206780000|2024-07-28 22:46:20|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|6
1722206790000|2024-07-28 22:46:30|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|3
1722206800000|2024-07-28 22:46:40|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|5
1722206810000|2024-07-28 22:46:50|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|0
1722206820000|2024-07-28 22:47:00|2270.9|2270.6|2270.5|2270.2|2270.9|2270.6|2270.5|2270.2|9
1722206830000|2024-07-28 22:47:10|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|4
1722206840000|2024-07-28 22:47:20|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|10
1722206850000|2024-07-28 22:47:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|7
1722206860000|2024-07-28 22:47:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.3|2270|0
1722206870000|2024-07-28 22:47:50|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|2
1722206890000|2024-07-28 22:48:10|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|0
1722206900000|2024-07-28 22:48:20|||||||||1
1722206910000|2024-07-28 22:48:30|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|2
1722206920000|2024-07-28 22:48:40|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|0
1722206930000|2024-07-28 22:48:50|||||||||1
1722206970000|2024-07-28 22:49:30|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|3
1722206990000|2024-07-28 22:49:50|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|14
1722207000000|2024-07-28 22:50:00|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2270.1|2269.8|6
1722207010000|2024-07-28 22:50:10|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270.1|2269.8|1
1722207030000|2024-07-28 22:50:30|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.1|2268.8|30
1722207040000|2024-07-28 22:50:40|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2269|2268.7|12
1722207050000|2024-07-28 22:50:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|3
1722207060000|2024-07-28 22:51:00|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|27
1722207070000|2024-07-28 22:51:10|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|11
1722207080000|2024-07-28 22:51:20|2268.2|2267.9|2267.8|2267.5|2268.3|2268|2267.8|2267.5|30
1722207090000|2024-07-28 22:51:30|2267.6|2267.3|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|10
1722207100000|2024-07-28 22:51:40|2267.6|2267.3|2266.8|2266.5|2267.6|2267.3|2266.8|2266.5|63
1722207110000|2024-07-28 22:51:50|2266.9|2266.6|2267.2|2266.9|2267.2|2266.9|2266.9|2266.6|10
1722207120000|2024-07-28 22:52:00|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|11
1722207130000|2024-07-28 22:52:10|2267.8|2267.5|2268|2267.7|2268|2267.7|2267.8|2267.5|8
1722207140000|2024-07-28 22:52:20|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|1
1722207150000|2024-07-28 22:52:30|2268.1|2267.8|2268.5|2268.2|2268.5|2268.2|2268|2267.7|7
1722207160000|2024-07-28 22:52:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|0
1722207170000|2024-07-28 22:52:50|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|3
1722207180000|2024-07-28 22:53:00|2268.7|2268.4|2269.1|2268.8|2269.1|2268.8|2268.7|2268.4|9
1722207190000|2024-07-28 22:53:10|||||||||1
1722207220000|2024-07-28 22:53:40|2269.2|2268.9|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|7
1722207230000|2024-07-28 22:53:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|0
1722207240000|2024-07-28 22:54:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|0
1722207250000|2024-07-28 22:54:10|2269.1|2268.8|2269.6|2269.3|2269.6|2269.3|2269.1|2268.8|2
1722207260000|2024-07-28 22:54:20|2269.5|2269.2|2269.5|2269.2|2269.6|2269.3|2269.5|2269.2|0
1722207270000|2024-07-28 22:54:30|2269.6|2269.3|2270.2|2269.9|2270.2|2269.9|2269.6|2269.3|4
1722207280000|2024-07-28 22:54:40|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|0
1722207290000|2024-07-28 22:54:50|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|8
1722207300000|2024-07-28 22:55:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|7
1722207310000|2024-07-28 22:55:10|2270.6|2270.3|2270.5|2270.2|2271|2270.7|2270.5|2270.2|24
1722207320000|2024-07-28 22:55:20|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|1
1722207330000|2024-07-28 22:55:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|0
1722207340000|2024-07-28 22:55:40|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|2270.6|2270.3|0
1722207350000|2024-07-28 22:55:50|2270.7|2270.4|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|13
1722207360000|2024-07-28 22:56:00|2271.3|2271|2271.4|2271.1|2271.6|2271.3|2271.3|2271|6
1722207370000|2024-07-28 22:56:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|0
1722207380000|2024-07-28 22:56:20|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|5
1722207390000|2024-07-28 22:56:30|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|7
1722207400000|2024-07-28 22:56:40|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|4
1722207420000|2024-07-28 22:57:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|2
1722207430000|2024-07-28 22:57:10|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1722207440000|2024-07-28 22:57:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|2
1722207450000|2024-07-28 22:57:30|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1722207460000|2024-07-28 22:57:40|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|9
1722207470000|2024-07-28 22:57:50|||||||||2
1722207500000|2024-07-28 22:58:20|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.7|2271.4|2
1722207510000|2024-07-28 22:58:30|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|3
1722207520000|2024-07-28 22:58:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1722207530000|2024-07-28 22:58:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2
1722207540000|2024-07-28 22:59:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|1
1722207550000|2024-07-28 22:59:10|||||||||1
1722207560000|2024-07-28 22:59:20|||||||||2
1722207570000|2024-07-28 22:59:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2
1722207580000|2024-07-28 22:59:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|1
1722207600000|2024-07-28 23:00:00|2271.6|2271.3|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|9
1722207610000|2024-07-28 23:00:10|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|1
1722207620000|2024-07-28 23:00:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|0
1722207640000|2024-07-28 23:00:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2
1722207670000|2024-07-28 23:01:10|||||||||1
1722207680000|2024-07-28 23:01:20|||||||||1
1722207690000|2024-07-28 23:01:30|2272.2|2271.9|2272.4|2272.1|2272.5|2272.2|2272.2|2271.9|20
1722207700000|2024-07-28 23:01:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1722207710000|2024-07-28 23:01:50|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|4
1722207720000|2024-07-28 23:02:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|18
1722207730000|2024-07-28 23:02:10|||||||||4
1722207750000|2024-07-28 23:02:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|2
1722207760000|2024-07-28 23:02:40|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|2
1722207770000|2024-07-28 23:02:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1722207790000|2024-07-28 23:03:10|||||||||1
1722207810000|2024-07-28 23:03:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|7
1722207820000|2024-07-28 23:03:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1722207830000|2024-07-28 23:03:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|2
1722207840000|2024-07-28 23:04:00|||||||||1
1722207850000|2024-07-28 23:04:10|2272.5|2272.2|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|3
1722207860000|2024-07-28 23:04:20|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.1|2271.8|4
1722207900000|2024-07-28 23:05:00|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|6
1722207910000|2024-07-28 23:05:10|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|1
1722207940000|2024-07-28 23:05:40|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|0
1722207950000|2024-07-28 23:05:50|||||||||1
1722208010000|2024-07-28 23:06:50|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|0
1722208030000|2024-07-28 23:07:10|||||||||1
1722208040000|2024-07-28 23:07:20|||||||||1
1722208050000|2024-07-28 23:07:30|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|3
1722208060000|2024-07-28 23:07:40|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1722208070000|2024-07-28 23:07:50|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|0
1722208080000|2024-07-28 23:08:00|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|1
1722208100000|2024-07-28 23:08:20|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2
1722208110000|2024-07-28 23:08:30|2271.6|2271.3|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1722208120000|2024-07-28 23:08:40|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|4
1722208130000|2024-07-28 23:08:50|||||||||2
1722208140000|2024-07-28 23:09:00|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1722208160000|2024-07-28 23:09:20|2271.2|2270.9|2270.8|2270.5|2271.2|2270.9|2270.8|2270.5|6
1722208170000|2024-07-28 23:09:30|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|6
1722208180000|2024-07-28 23:09:40|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|3
1722208190000|2024-07-28 23:09:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|8
1722208200000|2024-07-28 23:10:00|2270.8|2270.5|2270.7|2270.4|2271|2270.7|2270.7|2270.4|4
1722208210000|2024-07-28 23:10:10|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.2|2269.9|16
1722208220000|2024-07-28 23:10:20|2270.3|2270|2269.7|2269.4|2270.3|2270|2269.7|2269.4|6
1722208230000|2024-07-28 23:10:30|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|3
1722208240000|2024-07-28 23:10:40|2269.9|2269.6|2270.4|2270.1|2270.4|2270.1|2269.9|2269.6|3
1722208250000|2024-07-28 23:10:50|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.5|2270.2|1
1722208290000|2024-07-28 23:11:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|1
1722208300000|2024-07-28 23:11:40|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|1
1722208310000|2024-07-28 23:11:50|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|2
1722208320000|2024-07-28 23:12:00|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|2
1722208330000|2024-07-28 23:12:10|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|2
1722208340000|2024-07-28 23:12:20|2271.4|2271.1|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|7
1722208350000|2024-07-28 23:12:30|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1722208360000|2024-07-28 23:12:40|||||||||1
1722208370000|2024-07-28 23:12:50|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|14
1722208380000|2024-07-28 23:13:00|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|4
1722208390000|2024-07-28 23:13:10|2271.3|2271|2271.1|2270.8|2271.3|2271|2271.1|2270.8|8
1722208400000|2024-07-28 23:13:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1722208410000|2024-07-28 23:13:30|2271.1|2270.8|2272|2271.7|2272|2271.7|2271.1|2270.8|11
1722208420000|2024-07-28 23:13:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.1|2271.8|4
1722208430000|2024-07-28 23:13:50|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|6
1722208440000|2024-07-28 23:14:00|2271.9|2271.6|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|8
1722208460000|2024-07-28 23:14:20|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|2
1722208470000|2024-07-28 23:14:30|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|3
1722208480000|2024-07-28 23:14:40|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|0
1722208520000|2024-07-28 23:15:20|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|1
1722208530000|2024-07-28 23:15:30|2271.1|2270.8|2270.6|2270.3|2271.1|2270.8|2270.5|2270.2|19
1722208540000|2024-07-28 23:15:40|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|9
1722208550000|2024-07-28 23:15:50|2270.6|2270.3|2271.3|2271|2271.3|2271|2270.6|2270.3|5
1722208560000|2024-07-28 23:16:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|1
1722208570000|2024-07-28 23:16:10|2271.5|2271.2|2271.9|2271.6|2271.9|2271.6|2271.5|2271.2|5
1722208580000|2024-07-28 23:16:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|2
1722208610000|2024-07-28 23:16:50|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|9
1722208620000|2024-07-28 23:17:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|3
1722208630000|2024-07-28 23:17:10|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|0
1722208640000|2024-07-28 23:17:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1722208650000|2024-07-28 23:17:30|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|2
1722208660000|2024-07-28 23:17:40|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1722208670000|2024-07-28 23:17:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|1
1722208680000|2024-07-28 23:18:00|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|0
1722208720000|2024-07-28 23:18:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|0
1722208730000|2024-07-28 23:18:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|3
1722208750000|2024-07-28 23:19:10|||||||||3
1722208760000|2024-07-28 23:19:20|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1722208770000|2024-07-28 23:19:30|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|3
1722208810000|2024-07-28 23:20:10|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|1
1722208820000|2024-07-28 23:20:20|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|11
1722208830000|2024-07-28 23:20:30|2273|2272.7|2273|2272.7|2273.3|2273|2273|2272.7|23
1722208840000|2024-07-28 23:20:40|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1722208850000|2024-07-28 23:20:50|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|5
1722208860000|2024-07-28 23:21:00|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|4
1722208870000|2024-07-28 23:21:10|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|1
1722208880000|2024-07-28 23:21:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273|2272.7|1
1722208890000|2024-07-28 23:21:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|1
1722208900000|2024-07-28 23:21:40|2273.1|2272.8|2273.3|2273|2273.3|2273|2273|2272.7|6
1722208910000|2024-07-28 23:21:50|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|2
1722208920000|2024-07-28 23:22:00|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|1
1722208930000|2024-07-28 23:22:10|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|3
1722208950000|2024-07-28 23:22:30|2272.9|2272.6|2272.8|2272.5|2273|2272.7|2272.8|2272.5|0
1722208960000|2024-07-28 23:22:40|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|0
1722208970000|2024-07-28 23:22:50|||||||||2
1722208980000|2024-07-28 23:23:00|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1722209000000|2024-07-28 23:23:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1722209010000|2024-07-28 23:23:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|0
1722209020000|2024-07-28 23:23:40|2273|2272.7|2273.3|2273|2273.3|2273|2272.9|2272.6|2
1722209030000|2024-07-28 23:23:50|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|5
1722209050000|2024-07-28 23:24:10|||||||||1
1722209060000|2024-07-28 23:24:20|||||||||1
1722209080000|2024-07-28 23:24:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1722209090000|2024-07-28 23:24:50|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1722209100000|2024-07-28 23:25:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|0
1722209110000|2024-07-28 23:25:10|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|1
1722209120000|2024-07-28 23:25:20|2273.2|2272.9|2273.4|2273.1|2273.4|2273.1|2273.2|2272.9|5
1722209130000|2024-07-28 23:25:30|||||||||1
1722209160000|2024-07-28 23:26:00|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|1
1722209170000|2024-07-28 23:26:10|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|5
1722209180000|2024-07-28 23:26:20|||||||||1
1722209200000|2024-07-28 23:26:40|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|1
1722209210000|2024-07-28 23:26:50|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|3
1722209220000|2024-07-28 23:27:00|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|3
1722209260000|2024-07-28 23:27:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|4
1722209270000|2024-07-28 23:27:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1722209280000|2024-07-28 23:28:00|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|2
1722209290000|2024-07-28 23:28:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1722209330000|2024-07-28 23:28:50|||||||||1
1722209350000|2024-07-28 23:29:10|||||||||1
1722209360000|2024-07-28 23:29:20|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1722209390000|2024-07-28 23:29:50|||||||||2
1722209400000|2024-07-28 23:30:00|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|2
1722209410000|2024-07-28 23:30:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1722209420000|2024-07-28 23:30:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1722209430000|2024-07-28 23:30:30|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|0
1722209440000|2024-07-28 23:30:40|||||||||1
1722209470000|2024-07-28 23:31:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1722209480000|2024-07-28 23:31:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1722209490000|2024-07-28 23:31:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1722209500000|2024-07-28 23:31:40|||||||||1
1722209510000|2024-07-28 23:31:50|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|1
1722209520000|2024-07-28 23:32:00|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|2
1722209530000|2024-07-28 23:32:10|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|4
1722209540000|2024-07-28 23:32:20|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|3
1722209550000|2024-07-28 23:32:30|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|3
1722209560000|2024-07-28 23:32:40|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1722209570000|2024-07-28 23:32:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|0
1722209580000|2024-07-28 23:33:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1722209590000|2024-07-28 23:33:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1722209600000|2024-07-28 23:33:20|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|1
1722209610000|2024-07-28 23:33:30|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|2
1722209620000|2024-07-28 23:33:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|0
1722209630000|2024-07-28 23:33:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|1
1722209640000|2024-07-28 23:34:00|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|3
1722209660000|2024-07-28 23:34:20|||||||||3
1722209670000|2024-07-28 23:34:30|2272.7|2272.4|2271.9|2271.6|2272.7|2272.4|2271.8|2271.5|15
1722209680000|2024-07-28 23:34:40|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.8|2271.5|6
1722209690000|2024-07-28 23:34:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|4
1722209710000|2024-07-28 23:35:10|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|2
1722209720000|2024-07-28 23:35:20|||||||||2
1722209740000|2024-07-28 23:35:40|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|4
1722209750000|2024-07-28 23:35:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1722209770000|2024-07-28 23:36:10|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1722209850000|2024-07-28 23:37:30|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|0
1722209870000|2024-07-28 23:37:50|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|1
1722209890000|2024-07-28 23:38:10|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|2
1722209920000|2024-07-28 23:38:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|0
1722209930000|2024-07-28 23:38:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1722209940000|2024-07-28 23:39:00|||||||||1
1722209950000|2024-07-28 23:39:10|2272|2271.7|2272.5|2272.2|2272.7|2272.4|2272|2271.7|27
1722209960000|2024-07-28 23:39:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1722209970000|2024-07-28 23:39:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1722209980000|2024-07-28 23:39:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1722209990000|2024-07-28 23:39:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|4
1722210000000|2024-07-28 23:40:00|2272.6|2272.3|2273.2|2272.9|2273.2|2272.9|2272.6|2272.3|0
1722210010000|2024-07-28 23:40:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|0
1722210020000|2024-07-28 23:40:20|2273.2|2272.9|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|3
1722210030000|2024-07-28 23:40:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1722210040000|2024-07-28 23:40:40|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|0
1722210060000|2024-07-28 23:41:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1722210070000|2024-07-28 23:41:10|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.6|2272.3|3
1722210080000|2024-07-28 23:41:20|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|1
1722210090000|2024-07-28 23:41:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1722210100000|2024-07-28 23:41:40|2272.4|2272.1|2272.7|2272.4|2272.7|2272.4|2272.4|2272.1|6
1722210120000|2024-07-28 23:42:00|2272.8|2272.5|2273|2272.7|2273|2272.7|2272.8|2272.5|3
1722210150000|2024-07-28 23:42:30|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1722210160000|2024-07-28 23:42:40|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|0
1722210170000|2024-07-28 23:42:50|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|0
1722210180000|2024-07-28 23:43:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|5
1722210190000|2024-07-28 23:43:10|2273.1|2272.8|2273.2|2272.9|2273.2|2272.9|2273|2272.7|17
1722210210000|2024-07-28 23:43:30|2273.3|2273|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|2
1722210230000|2024-07-28 23:43:50|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|0
1722210240000|2024-07-28 23:44:00|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|28
1722210250000|2024-07-28 23:44:10|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|0
1722210260000|2024-07-28 23:44:20|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.4|2273.1|5
1722210280000|2024-07-28 23:44:40|2273.8|2273.5|2273.4|2273.1|2273.8|2273.5|2273.4|2273.1|5
1722210290000|2024-07-28 23:44:50|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1722210300000|2024-07-28 23:45:00|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|6
1722210310000|2024-07-28 23:45:10|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|0
1722210320000|2024-07-28 23:45:20|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|0
1722210330000|2024-07-28 23:45:30|2273|2272.7|2272.6|2272.3|2273|2272.7|2272.6|2272.3|7
1722210340000|2024-07-28 23:45:40|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|1
1722210360000|2024-07-28 23:46:00|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|0
1722210380000|2024-07-28 23:46:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|7
1722210390000|2024-07-28 23:46:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|2
1722210410000|2024-07-28 23:46:50|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1722210430000|2024-07-28 23:47:10|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1722210440000|2024-07-28 23:47:20|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|4
1722210450000|2024-07-28 23:47:30|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|1
1722210460000|2024-07-28 23:47:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1722210490000|2024-07-28 23:48:10|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1722210500000|2024-07-28 23:48:20|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|2
1722210510000|2024-07-28 23:48:30|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1722210530000|2024-07-28 23:48:50|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1722210540000|2024-07-28 23:49:00|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|14
1722210550000|2024-07-28 23:49:10|||||||||2
1722210560000|2024-07-28 23:49:20|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.4|2272.1|14
1722210580000|2024-07-28 23:49:40|2272.7|2272.4|2272.3|2272|2272.7|2272.4|2272.3|2272|21
1722210590000|2024-07-28 23:49:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1722210600000|2024-07-28 23:50:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1722210610000|2024-07-28 23:50:10|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|11
1722210620000|2024-07-28 23:50:20|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|4
1722210640000|2024-07-28 23:50:40|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1722210650000|2024-07-28 23:50:50|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|7
1722210660000|2024-07-28 23:51:00|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|0
1722210690000|2024-07-28 23:51:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1722210700000|2024-07-28 23:51:40|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|0
1722210710000|2024-07-28 23:51:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|7
1722210720000|2024-07-28 23:52:00|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|1
1722210730000|2024-07-28 23:52:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2
1722210750000|2024-07-28 23:52:30|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.4|2272.1|0
1722210780000|2024-07-28 23:53:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2
1722210790000|2024-07-28 23:53:10|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|7
1722210800000|2024-07-28 23:53:20|||||||||1
1722210830000|2024-07-28 23:53:50|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|0
1722210840000|2024-07-28 23:54:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1722210850000|2024-07-28 23:54:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|1
1722210860000|2024-07-28 23:54:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|8
1722210880000|2024-07-28 23:54:40|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1722210890000|2024-07-28 23:54:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|5
1722210900000|2024-07-28 23:55:00|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|0
1722210910000|2024-07-28 23:55:10|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|0
1722210920000|2024-07-28 23:55:20|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1722210930000|2024-07-28 23:55:30|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|0
1722210940000|2024-07-28 23:55:40|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|21
1722210960000|2024-07-28 23:56:00|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2271.8|2271.5|1
1722210970000|2024-07-28 23:56:10|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.5|2271.2|4
1722210980000|2024-07-28 23:56:20|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|7
1722210990000|2024-07-28 23:56:30|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|39
1722211000000|2024-07-28 23:56:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|0
1722211010000|2024-07-28 23:56:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|6
1722211020000|2024-07-28 23:57:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.4|2271.1|5
1722211040000|2024-07-28 23:57:20|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|23
1722211050000|2024-07-28 23:57:30|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|4
1722211060000|2024-07-28 23:57:40|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|0
1722211070000|2024-07-28 23:57:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|9
1722211080000|2024-07-28 23:58:00|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|4
1722211090000|2024-07-28 23:58:10|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|4
1722211100000|2024-07-28 23:58:20|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.9|2270.6|1
1722211130000|2024-07-28 23:58:50|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|17
1722211140000|2024-07-28 23:59:00|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|3
1722211150000|2024-07-28 23:59:10|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|3
1722211190000|2024-07-28 23:59:50|2270.3|2270|2269.4|2269.1|2270.3|2270|2269.4|2269.1|18
1722211200000|2024-07-29 00:00:00|2269.3|2269|2269.6|2269.3|2269.7|2269.4|2269.3|2269|36
1722211210000|2024-07-29 00:00:10|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|29
1722211220000|2024-07-29 00:00:20|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|3
1722211230000|2024-07-29 00:00:30|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|7
1722211240000|2024-07-29 00:00:40|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269.3|2269|27
1722211250000|2024-07-29 00:00:50|2269.3|2269|2268.5|2268.2|2269.3|2269|2268.5|2268.2|62
1722211260000|2024-07-29 00:01:00|2268.4|2268.1|2267.8|2267.5|2268.4|2268.1|2267.7|2267.4|15
1722211270000|2024-07-29 00:01:10|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|12
1722211280000|2024-07-29 00:01:20|2268.3|2268|2268.1|2267.8|2268.3|2268|2268.1|2267.8|1
1722211290000|2024-07-29 00:01:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|0
1722211300000|2024-07-29 00:01:40|2268.4|2268.1|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|5
1722211310000|2024-07-29 00:01:50|2268.8|2268.5|2269|2268.7|2269|2268.7|2268.6|2268.3|3
1722211320000|2024-07-29 00:02:00|2269.1|2268.8|2270.3|2270|2270.4|2270.1|2269.1|2268.8|22
1722211330000|2024-07-29 00:02:10|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2270|2269.7|3
1722211340000|2024-07-29 00:02:20|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|3
1722211350000|2024-07-29 00:02:30|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|20
1722211360000|2024-07-29 00:02:40|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|2
1722211370000|2024-07-29 00:02:50|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|4
1722211380000|2024-07-29 00:03:00|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.3|2269|0
1722211390000|2024-07-29 00:03:10|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|1
1722211400000|2024-07-29 00:03:20|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|4
1722211410000|2024-07-29 00:03:30|2270|2269.7|2269.9|2269.6|2270|2269.7|2269.8|2269.5|3
1722211420000|2024-07-29 00:03:40|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|11
1722211430000|2024-07-29 00:03:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1722211440000|2024-07-29 00:04:00|2269.6|2269.3|2269.9|2269.6|2270.1|2269.8|2269.6|2269.3|5
1722211450000|2024-07-29 00:04:10|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|4
1722211460000|2024-07-29 00:04:20|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|0
1722211470000|2024-07-29 00:04:30|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|2
1722211480000|2024-07-29 00:04:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|3
1722211490000|2024-07-29 00:04:50|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|5
1722211500000|2024-07-29 00:05:00|2270.4|2270.1|2270.3|2270|2270.4|2270.1|2270.3|2270|1
1722211510000|2024-07-29 00:05:10|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|1
1722211520000|2024-07-29 00:05:20|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|0
1722211530000|2024-07-29 00:05:30|2270.3|2270|2271.2|2270.9|2271.2|2270.9|2270.3|2270|18
1722211540000|2024-07-29 00:05:40|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|5
1722211550000|2024-07-29 00:05:50|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|0
1722211560000|2024-07-29 00:06:00|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|1
1722211570000|2024-07-29 00:06:10|2270.8|2270.5|2271.3|2271|2271.3|2271|2270.8|2270.5|4
1722211580000|2024-07-29 00:06:20|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|5
1722211590000|2024-07-29 00:06:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|0
1722211600000|2024-07-29 00:06:40|||||||||1
1722211620000|2024-07-29 00:07:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|1
1722211630000|2024-07-29 00:07:10|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|2
1722211640000|2024-07-29 00:07:20|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|2
1722211650000|2024-07-29 00:07:30|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|2
1722211660000|2024-07-29 00:07:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.1|2270.8|6
1722211670000|2024-07-29 00:07:50|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2
1722211680000|2024-07-29 00:08:00|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|3
1722211690000|2024-07-29 00:08:10|2271.3|2271|2271|2270.7|2271.3|2271|2271|2270.7|14
1722211700000|2024-07-29 00:08:20|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2271|2270.7|5
1722211710000|2024-07-29 00:08:30|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|5
1722211720000|2024-07-29 00:08:40|2270.7|2270.4|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|4
1722211730000|2024-07-29 00:08:50|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|0
1722211740000|2024-07-29 00:09:00|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.6|2270.3|3
1722211750000|2024-07-29 00:09:10|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|15
1722211760000|2024-07-29 00:09:20|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|0
1722211770000|2024-07-29 00:09:30|||||||||1
1722211780000|2024-07-29 00:09:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|1
1722211800000|2024-07-29 00:10:00|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|3
1722211820000|2024-07-29 00:10:20|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|4
1722211830000|2024-07-29 00:10:30|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|2
1722211840000|2024-07-29 00:10:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|4
1722211850000|2024-07-29 00:10:50|2271.2|2270.9|2271.3|2271|2271.4|2271.1|2271.2|2270.9|14
1722211860000|2024-07-29 00:11:00|2271.4|2271.1|2271.6|2271.3|2271.9|2271.6|2271.4|2271.1|19
1722211870000|2024-07-29 00:11:10|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|4
1722211880000|2024-07-29 00:11:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.2|2270.9|3
1722211890000|2024-07-29 00:11:30|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.3|2271|0
1722211900000|2024-07-29 00:11:40|2271.6|2271.3|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|1
1722211910000|2024-07-29 00:11:50|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|0
1722211920000|2024-07-29 00:12:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.2|2270.9|4
1722211930000|2024-07-29 00:12:10|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2271|2270.7|6
1722211940000|2024-07-29 00:12:20|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1722211950000|2024-07-29 00:12:30|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|3
1722211960000|2024-07-29 00:12:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1722211970000|2024-07-29 00:12:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|1
1722211980000|2024-07-29 00:13:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.3|2271|0
1722211990000|2024-07-29 00:13:10|2271.6|2271.3|2272.2|2271.9|2272.3|2272|2271.5|2271.2|49
1722212000000|2024-07-29 00:13:20|2272.4|2272.1|2272.6|2272.3|2272.8|2272.5|2272.4|2272.1|31
1722212010000|2024-07-29 00:13:30|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2272|2271.7|4
1722212020000|2024-07-29 00:13:40|||||||||4
1722212030000|2024-07-29 00:13:50|||||||||1
1722212040000|2024-07-29 00:14:00|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|1
1722212050000|2024-07-29 00:14:10|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|1
1722212060000|2024-07-29 00:14:20|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|5
1722212070000|2024-07-29 00:14:30|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|2
1722212090000|2024-07-29 00:14:50|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|1
1722212100000|2024-07-29 00:15:00|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|17
1722212110000|2024-07-29 00:15:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|3
1722212130000|2024-07-29 00:15:30|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|1
1722212140000|2024-07-29 00:15:40|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|1
1722212150000|2024-07-29 00:15:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1722212160000|2024-07-29 00:16:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.1|2271.8|12
1722212170000|2024-07-29 00:16:10|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|2
1722212180000|2024-07-29 00:16:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1722212190000|2024-07-29 00:16:30|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|3
1722212200000|2024-07-29 00:16:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1722212210000|2024-07-29 00:16:50|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|0
1722212220000|2024-07-29 00:17:00|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2271.9|2271.6|1
1722212240000|2024-07-29 00:17:20|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|5
1722212250000|2024-07-29 00:17:30|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|3
1722212260000|2024-07-29 00:17:40|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|1
1722212280000|2024-07-29 00:18:00|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|1
1722212290000|2024-07-29 00:18:10|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2272|2271.7|1
1722212300000|2024-07-29 00:18:20|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|1
1722212320000|2024-07-29 00:18:40|2272|2271.7|2271.9|2271.6|2272|2271.7|2271.9|2271.6|4
1722212330000|2024-07-29 00:18:50|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|0
1722212340000|2024-07-29 00:19:00|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272.1|2271.8|3
1722212360000|2024-07-29 00:19:20|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.3|2272|2
1722212380000|2024-07-29 00:19:40|2272.5|2272.2|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|6
1722212390000|2024-07-29 00:19:50|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|5
1722212400000|2024-07-29 00:20:00|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|2
1722212420000|2024-07-29 00:20:20|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|1
1722212430000|2024-07-29 00:20:30|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|6
1722212440000|2024-07-29 00:20:40|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|2272.8|2272.5|6
1722212450000|2024-07-29 00:20:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|0
1722212460000|2024-07-29 00:21:00|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|0
1722212470000|2024-07-29 00:21:10|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|7
1722212490000|2024-07-29 00:21:30|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|0
1722212520000|2024-07-29 00:22:00|2273.4|2273.1|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|5
1722212530000|2024-07-29 00:22:10|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|8
1722212540000|2024-07-29 00:22:20|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|1
1722212550000|2024-07-29 00:22:30|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|3
1722212560000|2024-07-29 00:22:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|18
1722212570000|2024-07-29 00:22:50|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1722212580000|2024-07-29 00:23:00|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|3
1722212590000|2024-07-29 00:23:10|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|7
1722212600000|2024-07-29 00:23:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1722212610000|2024-07-29 00:23:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1722212620000|2024-07-29 00:23:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|14
1722212630000|2024-07-29 00:23:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|4
1722212650000|2024-07-29 00:24:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1722212660000|2024-07-29 00:24:20|||||||||2
1722212670000|2024-07-29 00:24:30|||||||||1
1722212680000|2024-07-29 00:24:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|3
1722212690000|2024-07-29 00:24:50|2273.7|2273.4|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|0
1722212700000|2024-07-29 00:25:00|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.4|2273.1|14
1722212710000|2024-07-29 00:25:10|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|5
1722212720000|2024-07-29 00:25:20|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|5
1722212730000|2024-07-29 00:25:30|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|6
1722212740000|2024-07-29 00:25:40|||||||||4
1722212750000|2024-07-29 00:25:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|6
1722212760000|2024-07-29 00:26:00|2274.3|2274|2274.6|2274.3|2274.6|2274.3|2274.3|2274|16
1722212770000|2024-07-29 00:26:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|6
1722212780000|2024-07-29 00:26:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2
1722212790000|2024-07-29 00:26:30|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|10
1722212800000|2024-07-29 00:26:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|3
1722212810000|2024-07-29 00:26:50|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|5
1722212830000|2024-07-29 00:27:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1722212840000|2024-07-29 00:27:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|1
1722212850000|2024-07-29 00:27:30|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.1|2273.8|29
1722212860000|2024-07-29 00:27:40|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|6
1722212870000|2024-07-29 00:27:50|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|0
1722212880000|2024-07-29 00:28:00|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|5
1722212890000|2024-07-29 00:28:10|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|3
1722212900000|2024-07-29 00:28:20|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2274|2273.7|9
1722212910000|2024-07-29 00:28:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|6
1722212920000|2024-07-29 00:28:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1722212930000|2024-07-29 00:28:50|2274|2273.7|2274.3|2274|2274.3|2274|2274|2273.7|6
1722212940000|2024-07-29 00:29:00|||||||||1
1722212950000|2024-07-29 00:29:10|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1722212960000|2024-07-29 00:29:20|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1722212970000|2024-07-29 00:29:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1722212980000|2024-07-29 00:29:40|2274.3|2274|2274.5|2274.2|2274.5|2274.2|2274.3|2274|0
1722212990000|2024-07-29 00:29:50|||||||||1
1722213000000|2024-07-29 00:30:00|2274.4|2274.1|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|6
1722213010000|2024-07-29 00:30:10|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1722213020000|2024-07-29 00:30:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|4
1722213030000|2024-07-29 00:30:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|19
1722213050000|2024-07-29 00:30:50|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|1
1722213060000|2024-07-29 00:31:00|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|42
1722213070000|2024-07-29 00:31:10|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|7
1722213080000|2024-07-29 00:31:20|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|1
1722213090000|2024-07-29 00:31:30|2274.1|2273.8|2274|2273.7|2274.3|2274|2274|2273.7|12
1722213100000|2024-07-29 00:31:40|||||||||1
1722213110000|2024-07-29 00:31:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|0
1722213120000|2024-07-29 00:32:00|||||||||2
1722213130000|2024-07-29 00:32:10|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2274.1|2273.8|7
1722213140000|2024-07-29 00:32:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1722213160000|2024-07-29 00:32:40|||||||||3
1722213170000|2024-07-29 00:32:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1722213180000|2024-07-29 00:33:00|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2
1722213210000|2024-07-29 00:33:30|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|1
1722213220000|2024-07-29 00:33:40|2274|2273.7|2273.8|2273.5|2274.1|2273.8|2273.7|2273.4|28
1722213240000|2024-07-29 00:34:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|8
1722213250000|2024-07-29 00:34:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|4
1722213260000|2024-07-29 00:34:20|||||||||2
1722213270000|2024-07-29 00:34:30|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|4
1722213280000|2024-07-29 00:34:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1722213290000|2024-07-29 00:34:50|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1722213300000|2024-07-29 00:35:00|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274.3|2274|1
1722213310000|2024-07-29 00:35:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|3
1722213320000|2024-07-29 00:35:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1722213330000|2024-07-29 00:35:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1722213340000|2024-07-29 00:35:40|||||||||1
1722213360000|2024-07-29 00:36:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1722213370000|2024-07-29 00:36:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1722213380000|2024-07-29 00:36:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|0
1722213390000|2024-07-29 00:36:30|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|4
1722213400000|2024-07-29 00:36:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|0
1722213410000|2024-07-29 00:36:50|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.2|2273.9|4
1722213440000|2024-07-29 00:37:20|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|2
1722213450000|2024-07-29 00:37:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|10
1722213460000|2024-07-29 00:37:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1722213480000|2024-07-29 00:38:00|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|7
1722213490000|2024-07-29 00:38:10|||||||||4
1722213500000|2024-07-29 00:38:20|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|3
1722213510000|2024-07-29 00:38:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|9
1722213520000|2024-07-29 00:38:40|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1722213540000|2024-07-29 00:39:00|||||||||1
1722213550000|2024-07-29 00:39:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|1
1722213560000|2024-07-29 00:39:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1722213570000|2024-07-29 00:39:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|8
1722213580000|2024-07-29 00:39:40|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|5
1722213590000|2024-07-29 00:39:50|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|1
1722213600000|2024-07-29 00:40:00|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.3|2275|14
1722213610000|2024-07-29 00:40:10|2275.7|2275.4|2276.2|2275.9|2276.6|2276.3|2275.6|2275.3|46
1722213620000|2024-07-29 00:40:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1722213630000|2024-07-29 00:40:30|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276|2275.7|14
1722213640000|2024-07-29 00:40:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|2
1722213650000|2024-07-29 00:40:50|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|11
1722213660000|2024-07-29 00:41:00|2276.3|2276|2276|2275.7|2276.4|2276.1|2276|2275.7|13
1722213670000|2024-07-29 00:41:10|||||||||2
1722213680000|2024-07-29 00:41:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|3
1722213700000|2024-07-29 00:41:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1722213710000|2024-07-29 00:41:50|2276.1|2275.8|2276.3|2276|2276.3|2276|2276.1|2275.8|0
1722213730000|2024-07-29 00:42:10|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|3
1722213740000|2024-07-29 00:42:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1722213750000|2024-07-29 00:42:30|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1722213760000|2024-07-29 00:42:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1722213770000|2024-07-29 00:42:50|2276.4|2276.1|2276|2275.7|2276.5|2276.2|2276|2275.7|29
1722213780000|2024-07-29 00:43:00|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|7
1722213790000|2024-07-29 00:43:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|5
1722213800000|2024-07-29 00:43:20|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|3
1722213810000|2024-07-29 00:43:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1722213820000|2024-07-29 00:43:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|1
1722213840000|2024-07-29 00:44:00|||||||||1
1722213860000|2024-07-29 00:44:20|||||||||4
1722213870000|2024-07-29 00:44:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1722213880000|2024-07-29 00:44:40|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|4
1722213890000|2024-07-29 00:44:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.2|2275.9|3
1722213900000|2024-07-29 00:45:00|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|15
1722213910000|2024-07-29 00:45:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|3
1722213920000|2024-07-29 00:45:20|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|13
1722213930000|2024-07-29 00:45:30|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1722213940000|2024-07-29 00:45:40|||||||||8
1722213960000|2024-07-29 00:46:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|2
1722213970000|2024-07-29 00:46:10|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|6
1722213980000|2024-07-29 00:46:20|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1722213990000|2024-07-29 00:46:30|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|2
1722214000000|2024-07-29 00:46:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1722214010000|2024-07-29 00:46:50|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|2
1722214020000|2024-07-29 00:47:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|0
1722214030000|2024-07-29 00:47:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1722214040000|2024-07-29 00:47:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1722214050000|2024-07-29 00:47:30|2277.4|2277.1|2277.9|2277.6|2277.9|2277.6|2277.4|2277.1|24
1722214060000|2024-07-29 00:47:40|2278.2|2277.9|2278.7|2278.4|2278.8|2278.5|2278.2|2277.9|53
1722214070000|2024-07-29 00:47:50|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|14
1722214080000|2024-07-29 00:48:00|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|7
1722214090000|2024-07-29 00:48:10|2278.4|2278.1|2277.7|2277.4|2278.6|2278.3|2277.7|2277.4|100
1722214100000|2024-07-29 00:48:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|1
1722214110000|2024-07-29 00:48:30|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|3
1722214120000|2024-07-29 00:48:40|2277.5|2277.2|2278|2277.7|2278|2277.7|2277.4|2277.1|31
1722214130000|2024-07-29 00:48:50|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|4
1722214140000|2024-07-29 00:49:00|2278.4|2278.1|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|59
1722214150000|2024-07-29 00:49:10|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|1
1722214160000|2024-07-29 00:49:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1722214170000|2024-07-29 00:49:30|2278.4|2278.1|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|5
1722214180000|2024-07-29 00:49:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1722214190000|2024-07-29 00:49:50|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|8
1722214200000|2024-07-29 00:50:00|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.2|2277.9|3
1722214210000|2024-07-29 00:50:10|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|7
1722214220000|2024-07-29 00:50:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|3
1722214230000|2024-07-29 00:50:30|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|3
1722214240000|2024-07-29 00:50:40|2278.7|2278.4|2278.7|2278.4|2279.2|2278.9|2278.7|2278.4|39
1722214250000|2024-07-29 00:50:50|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.9|2278.6|2
1722214260000|2024-07-29 00:51:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1722214270000|2024-07-29 00:51:10|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|2
1722214280000|2024-07-29 00:51:20|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2279|2278.7|11
1722214290000|2024-07-29 00:51:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|5
1722214300000|2024-07-29 00:51:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1722214310000|2024-07-29 00:51:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|6
1722214340000|2024-07-29 00:52:20|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|20
1722214350000|2024-07-29 00:52:30|2279.3|2279|2279.7|2279.4|2279.7|2279.4|2279.3|2279|9
1722214360000|2024-07-29 00:52:40|2279.6|2279.3|2279.8|2279.5|2280.1|2279.8|2279.5|2279.2|39
1722214370000|2024-07-29 00:52:50|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|10
1722214380000|2024-07-29 00:53:00|2280|2279.7|2280.4|2280.1|2280.4|2280.1|2279.9|2279.6|35
1722214390000|2024-07-29 00:53:10|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2
1722214400000|2024-07-29 00:53:20|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|5
1722214410000|2024-07-29 00:53:30|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|2
1722214420000|2024-07-29 00:53:40|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|1
1722214430000|2024-07-29 00:53:50|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|6
1722214440000|2024-07-29 00:54:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|6
1722214450000|2024-07-29 00:54:10|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|29
1722214460000|2024-07-29 00:54:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|13
1722214470000|2024-07-29 00:54:30|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|7
1722214480000|2024-07-29 00:54:40|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|11
1722214490000|2024-07-29 00:54:50|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|0
1722214500000|2024-07-29 00:55:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|4
1722214510000|2024-07-29 00:55:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|4
1722214520000|2024-07-29 00:55:20|2280.7|2280.4|2281.1|2280.8|2281.1|2280.8|2280.6|2280.3|27
1722214530000|2024-07-29 00:55:30|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|6
1722214540000|2024-07-29 00:55:40|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1722214550000|2024-07-29 00:55:50|2281.1|2280.8|2281|2280.7|2281.2|2280.9|2281|2280.7|12
1722214560000|2024-07-29 00:56:00|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.6|2280.3|7
1722214570000|2024-07-29 00:56:10|2280.5|2280.2|2280|2279.7|2280.7|2280.4|2280|2279.7|18
1722214580000|2024-07-29 00:56:20|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.7|2279.4|8
1722214590000|2024-07-29 00:56:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|2
1722214600000|2024-07-29 00:56:40|2279.9|2279.6|2280.4|2280.1|2280.4|2280.1|2279.9|2279.6|26
1722214610000|2024-07-29 00:56:50|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|4
1722214620000|2024-07-29 00:57:00|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|2
1722214630000|2024-07-29 00:57:10|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.8|2279.5|1
1722214640000|2024-07-29 00:57:20|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1722214650000|2024-07-29 00:57:30|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|1
1722214660000|2024-07-29 00:57:40|2279.7|2279.4|2279|2278.7|2279.7|2279.4|2278.8|2278.5|10
1722214670000|2024-07-29 00:57:50|2278.9|2278.6|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|1
1722214680000|2024-07-29 00:58:00|2278.9|2278.6|2278.4|2278.1|2278.9|2278.6|2278.3|2278|23
1722214690000|2024-07-29 00:58:10|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|4
1722214700000|2024-07-29 00:58:20|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|1
1722214710000|2024-07-29 00:58:30|2278.5|2278.2|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|3
1722214720000|2024-07-29 00:58:40|2278.5|2278.2|2278.4|2278.1|2278.7|2278.4|2278.4|2278.1|3
1722214730000|2024-07-29 00:58:50|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|16
1722214740000|2024-07-29 00:59:00|2278.3|2278|2278.3|2278|2278.3|2278|2277.8|2277.5|14
1722214750000|2024-07-29 00:59:10|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|0
1722214760000|2024-07-29 00:59:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1722214770000|2024-07-29 00:59:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1722214780000|2024-07-29 00:59:40|2278.2|2277.9|2278.1|2277.8|2278.3|2278|2278.1|2277.8|1
1722214790000|2024-07-29 00:59:50|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2278|2277.7|0
1722214800000|2024-07-29 01:00:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|4
1722214810000|2024-07-29 01:00:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|1
1722214820000|2024-07-29 01:00:20|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|2
1722214830000|2024-07-29 01:00:30|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|8
1722214840000|2024-07-29 01:00:40|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.5|2277.2|5
1722214850000|2024-07-29 01:00:50|2278|2277.7|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|5
1722214860000|2024-07-29 01:01:00|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|2
1722214870000|2024-07-29 01:01:10|2278|2277.7|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|5
1722214880000|2024-07-29 01:01:20|2277.8|2277.5|2278.4|2278.1|2278.5|2278.2|2277.8|2277.5|13
1722214890000|2024-07-29 01:01:30|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|3
1722214900000|2024-07-29 01:01:40|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|3
1722214910000|2024-07-29 01:01:50|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|2
1722214920000|2024-07-29 01:02:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|1
1722214930000|2024-07-29 01:02:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|11
1722214940000|2024-07-29 01:02:20|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|11
1722214950000|2024-07-29 01:02:30|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|17
1722214960000|2024-07-29 01:02:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1722214970000|2024-07-29 01:02:50|||||||||1
1722214980000|2024-07-29 01:03:00|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|3
1722214990000|2024-07-29 01:03:10|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1722215000000|2024-07-29 01:03:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|10
1722215010000|2024-07-29 01:03:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|6
1722215020000|2024-07-29 01:03:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|10
1722215030000|2024-07-29 01:03:50|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|6
1722215040000|2024-07-29 01:04:00|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1722215050000|2024-07-29 01:04:10|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|1
1722215060000|2024-07-29 01:04:20|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|9
1722215070000|2024-07-29 01:04:30|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|12
1722215080000|2024-07-29 01:04:40|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|6
1722215090000|2024-07-29 01:04:50|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|7
1722215100000|2024-07-29 01:05:00|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|5
1722215110000|2024-07-29 01:05:10|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|26
1722215120000|2024-07-29 01:05:20|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|6
1722215130000|2024-07-29 01:05:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1722215140000|2024-07-29 01:05:40|2279.5|2279.2|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|15
1722215150000|2024-07-29 01:05:50|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1722215160000|2024-07-29 01:06:00|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|15
1722215170000|2024-07-29 01:06:10|2279.6|2279.3|2279.8|2279.5|2279.9|2279.6|2279.5|2279.2|13
1722215180000|2024-07-29 01:06:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|4
1722215190000|2024-07-29 01:06:30|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|11
1722215200000|2024-07-29 01:06:40|2279.9|2279.6|2280.2|2279.9|2280.4|2280.1|2279.9|2279.6|16
1722215210000|2024-07-29 01:06:50|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1722215220000|2024-07-29 01:07:00|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.7|2279.4|5
1722215230000|2024-07-29 01:07:10|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|1
1722215240000|2024-07-29 01:07:20|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|5
1722215250000|2024-07-29 01:07:30|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|10
1722215260000|2024-07-29 01:07:40|2280|2279.7|2280|2279.7|2280.1|2279.8|2280|2279.7|8
1722215270000|2024-07-29 01:07:50|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|14
1722215280000|2024-07-29 01:08:00|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1722215290000|2024-07-29 01:08:10|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|7
1722215310000|2024-07-29 01:08:30|2280|2279.7|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|2
1722215320000|2024-07-29 01:08:40|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|1
1722215330000|2024-07-29 01:08:50|2279.4|2279.1|2278.9|2278.6|2279.4|2279.1|2278.9|2278.6|2
1722215340000|2024-07-29 01:09:00|2278.8|2278.5|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|3
1722215350000|2024-07-29 01:09:10|2278.7|2278.4|2278.3|2278|2278.8|2278.5|2278.3|2278|3
1722215360000|2024-07-29 01:09:20|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|13
1722215370000|2024-07-29 01:09:30|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|7
1722215380000|2024-07-29 01:09:40|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|5
1722215390000|2024-07-29 01:09:50|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|4
1722215400000|2024-07-29 01:10:00|2277.7|2277.4|2277.6|2277.3|2277.9|2277.6|2277.6|2277.3|23
1722215410000|2024-07-29 01:10:10|2277.5|2277.2|2278.1|2277.8|2278.1|2277.8|2277.5|2277.2|15
1722215420000|2024-07-29 01:10:20|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|1
1722215440000|2024-07-29 01:10:40|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.2|2277.9|2
1722215450000|2024-07-29 01:10:50|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|1
1722215460000|2024-07-29 01:11:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|0
1722215470000|2024-07-29 01:11:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|0
1722215480000|2024-07-29 01:11:20|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|0
1722215490000|2024-07-29 01:11:30|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|1
1722215510000|2024-07-29 01:11:50|||||||||1
1722215520000|2024-07-29 01:12:00|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2278|2277.7|0
1722215540000|2024-07-29 01:12:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|0
1722215550000|2024-07-29 01:12:30|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.6|2277.3|13
1722215560000|2024-07-29 01:12:40|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|1
1722215570000|2024-07-29 01:12:50|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|1
1722215580000|2024-07-29 01:13:00|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|1
1722215590000|2024-07-29 01:13:10|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|0
1722215600000|2024-07-29 01:13:20|||||||||2
1722215610000|2024-07-29 01:13:30|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|3
1722215620000|2024-07-29 01:13:40|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|1
1722215630000|2024-07-29 01:13:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|0
1722215640000|2024-07-29 01:14:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1722215650000|2024-07-29 01:14:10|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1722215660000|2024-07-29 01:14:20|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|0
1722215670000|2024-07-29 01:14:30|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|1
1722215690000|2024-07-29 01:14:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|0
1722215700000|2024-07-29 01:15:00|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278.1|2277.8|1
1722215710000|2024-07-29 01:15:10|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|0
1722215720000|2024-07-29 01:15:20|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1722215740000|2024-07-29 01:15:40|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|8
1722215750000|2024-07-29 01:15:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|6
1722215760000|2024-07-29 01:16:00|2278.6|2278.3|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|21
1722215770000|2024-07-29 01:16:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|6
1722215780000|2024-07-29 01:16:20|2278.7|2278.4|2279.8|2279.5|2279.8|2279.5|2278.7|2278.4|41
1722215790000|2024-07-29 01:16:30|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|6
1722215800000|2024-07-29 01:16:40|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|10
1722215810000|2024-07-29 01:16:50|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1722215820000|2024-07-29 01:17:00|2279.5|2279.2|2279.8|2279.5|2279.8|2279.5|2279.5|2279.2|0
1722215830000|2024-07-29 01:17:10|2279.9|2279.6|2279.5|2279.2|2279.9|2279.6|2279.5|2279.2|8
1722215840000|2024-07-29 01:17:20|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|2
1722215850000|2024-07-29 01:17:30|2279.3|2279|2279.4|2279.1|2279.7|2279.4|2279.3|2279|2
1722215860000|2024-07-29 01:17:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1722215870000|2024-07-29 01:17:50|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1722215880000|2024-07-29 01:18:00|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.7|2279.4|1
1722215890000|2024-07-29 01:18:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2
1722215910000|2024-07-29 01:18:30|2279.9|2279.6|2279.8|2279.5|2279.9|2279.6|2279.8|2279.5|3
1722215920000|2024-07-29 01:18:40|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|5
1722215940000|2024-07-29 01:19:00|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|2
1722215950000|2024-07-29 01:19:10|2279.7|2279.4|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|5
1722215960000|2024-07-29 01:19:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|3
1722215970000|2024-07-29 01:19:30|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2280|2279.7|0
1722215980000|2024-07-29 01:19:40|2280.3|2280|2280.5|2280.2|2280.6|2280.3|2280.3|2280|10
1722215990000|2024-07-29 01:19:50|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|1
1722216000000|2024-07-29 01:20:00|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|6
1722216010000|2024-07-29 01:20:10|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|9
1722216020000|2024-07-29 01:20:20|||||||||3
1722216030000|2024-07-29 01:20:30|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|36
1722216040000|2024-07-29 01:20:40|2281|2280.7|2279.7|2279.4|2281.2|2280.9|2279.7|2279.4|37
1722216050000|2024-07-29 01:20:50|2279.8|2279.5|2279.3|2279|2279.8|2279.5|2279.3|2279|3
1722216060000|2024-07-29 01:21:00|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|6
1722216070000|2024-07-29 01:21:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|4
1722216080000|2024-07-29 01:21:20|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.9|2278.6|1
1722216090000|2024-07-29 01:21:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1722216100000|2024-07-29 01:21:40|2278.9|2278.6|2278.7|2278.4|2279|2278.7|2278.7|2278.4|2
1722216110000|2024-07-29 01:21:50|||||||||2
1722216120000|2024-07-29 01:22:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1722216130000|2024-07-29 01:22:10|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|4
1722216140000|2024-07-29 01:22:20|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1722216150000|2024-07-29 01:22:30|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1722216160000|2024-07-29 01:22:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|3
1722216170000|2024-07-29 01:22:50|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|6
1722216180000|2024-07-29 01:23:00|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|1
1722216190000|2024-07-29 01:23:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1722216200000|2024-07-29 01:23:20|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|12
1722216210000|2024-07-29 01:23:30|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|2
1722216220000|2024-07-29 01:23:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|0
1722216230000|2024-07-29 01:23:50|2278.9|2278.6|2278.7|2278.4|2279|2278.7|2278.7|2278.4|6
1722216240000|2024-07-29 01:24:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|11
1722216260000|2024-07-29 01:24:20|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|2
1722216270000|2024-07-29 01:24:30|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|2
1722216280000|2024-07-29 01:24:40|||||||||10
1722216290000|2024-07-29 01:24:50|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|5
1722216300000|2024-07-29 01:25:00|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|1
1722216310000|2024-07-29 01:25:10|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|1
1722216320000|2024-07-29 01:25:20|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|1
1722216330000|2024-07-29 01:25:30|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|2
1722216340000|2024-07-29 01:25:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1722216360000|2024-07-29 01:26:00|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1722216370000|2024-07-29 01:26:10|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|1
1722216380000|2024-07-29 01:26:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1722216390000|2024-07-29 01:26:30|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|1
1722216400000|2024-07-29 01:26:40|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.8|2278.5|0
1722216410000|2024-07-29 01:26:50|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|3
1722216420000|2024-07-29 01:27:00|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.3|2279|0
1722216430000|2024-07-29 01:27:10|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1722216440000|2024-07-29 01:27:20|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|5
1722216450000|2024-07-29 01:27:30|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|1
1722216460000|2024-07-29 01:27:40|2279.6|2279.3|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|3
1722216470000|2024-07-29 01:27:50|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|0
1722216480000|2024-07-29 01:28:00|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|4
1722216490000|2024-07-29 01:28:10|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1722216500000|2024-07-29 01:28:20|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|1
1722216510000|2024-07-29 01:28:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|1
1722216520000|2024-07-29 01:28:40|2279.2|2278.9|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|13
1722216530000|2024-07-29 01:28:50|2279.8|2279.5|2280.2|2279.9|2280.2|2279.9|2279.8|2279.5|10
1722216540000|2024-07-29 01:29:00|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|1
1722216550000|2024-07-29 01:29:10|2279.9|2279.6|2280.1|2279.8|2280.2|2279.9|2279.9|2279.6|9
1722216560000|2024-07-29 01:29:20|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|18
1722216570000|2024-07-29 01:29:30|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|11
1722216580000|2024-07-29 01:29:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|0
1722216590000|2024-07-29 01:29:50|2280.2|2279.9|2279.9|2279.6|2280.3|2280|2279.7|2279.4|8
1722216600000|2024-07-29 01:30:00|2280.2|2279.9|2280.2|2279.9|2280.3|2280|2280.1|2279.8|6
1722216610000|2024-07-29 01:30:10|2280.3|2280|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|2
1722216620000|2024-07-29 01:30:20|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.9|2279.6|4
1722216630000|2024-07-29 01:30:30|2280.1|2279.8|2279.4|2279.1|2280.1|2279.8|2279.4|2279.1|9
1722216640000|2024-07-29 01:30:40|2279.2|2278.9|2278.7|2278.4|2279.2|2278.9|2278.7|2278.4|4
1722216650000|2024-07-29 01:30:50|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|5
1722216660000|2024-07-29 01:31:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|2
1722216670000|2024-07-29 01:31:10|2279.2|2278.9|2279.1|2278.8|2279.7|2279.4|2279.1|2278.8|12
1722216680000|2024-07-29 01:31:20|2278.9|2278.6|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|4
1722216690000|2024-07-29 01:31:30|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|2
1722216700000|2024-07-29 01:31:40|2278.7|2278.4|2279.3|2279|2279.3|2279|2278.7|2278.4|9
1722216710000|2024-07-29 01:31:50|2279.2|2278.9|2280|2279.7|2280.2|2279.9|2279.2|2278.9|7
1722216720000|2024-07-29 01:32:00|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2280|2279.7|4
1722216730000|2024-07-29 01:32:10|2280.1|2279.8|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|2
1722216740000|2024-07-29 01:32:20|2279.7|2279.4|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|0
1722216750000|2024-07-29 01:32:30|2279.7|2279.4|2279.8|2279.5|2279.9|2279.6|2279.7|2279.4|2
1722216770000|2024-07-29 01:32:50|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|0
1722216780000|2024-07-29 01:33:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|10
1722216790000|2024-07-29 01:33:10|2280.5|2280.2|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|1
1722216800000|2024-07-29 01:33:20|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|2
1722216810000|2024-07-29 01:33:30|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|1
1722216820000|2024-07-29 01:33:40|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280.9|2280.6|3
1722216830000|2024-07-29 01:33:50|2281|2280.7|2281.7|2281.4|2281.7|2281.4|2281|2280.7|36
1722216840000|2024-07-29 01:34:00|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|7
1722216850000|2024-07-29 01:34:10|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|5
1722216860000|2024-07-29 01:34:20|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|26
1722216870000|2024-07-29 01:34:30|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|4
1722216880000|2024-07-29 01:34:40|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.9|2281.6|12
1722216890000|2024-07-29 01:34:50|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|2
1722216900000|2024-07-29 01:35:00|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.7|2281.4|6
1722216910000|2024-07-29 01:35:10|||||||||6
1722216920000|2024-07-29 01:35:20|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.3|2281|13
1722216930000|2024-07-29 01:35:30|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.4|2281.1|4
1722216940000|2024-07-29 01:35:40|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|0
1722216950000|2024-07-29 01:35:50|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.3|2281|1
1722216960000|2024-07-29 01:36:00|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|2
1722216970000|2024-07-29 01:36:10|2281.2|2280.9|2280|2279.7|2281.2|2280.9|2280|2279.7|7
1722216980000|2024-07-29 01:36:20|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|3
1722216990000|2024-07-29 01:36:30|2280|2279.7|2279.2|2278.9|2280|2279.7|2279.2|2278.9|0
1722217000000|2024-07-29 01:36:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1722217010000|2024-07-29 01:36:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.9|2278.6|5
1722217020000|2024-07-29 01:37:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1722217030000|2024-07-29 01:37:10|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|3
1722217040000|2024-07-29 01:37:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1722217050000|2024-07-29 01:37:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1722217060000|2024-07-29 01:37:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1722217080000|2024-07-29 01:38:00|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1722217090000|2024-07-29 01:38:10|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1722217100000|2024-07-29 01:38:20|||||||||1
1722217110000|2024-07-29 01:38:30|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|2
1722217120000|2024-07-29 01:38:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1722217130000|2024-07-29 01:38:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1722217140000|2024-07-29 01:39:00|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|1
1722217150000|2024-07-29 01:39:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|3
1722217160000|2024-07-29 01:39:20|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|2
1722217170000|2024-07-29 01:39:30|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|1
1722217180000|2024-07-29 01:39:40|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|3
1722217190000|2024-07-29 01:39:50|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|5
1722217200000|2024-07-29 01:40:00|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.4|2280.1|10
1722217210000|2024-07-29 01:40:10|2280.4|2280.1|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|2
1722217220000|2024-07-29 01:40:20|2280|2279.7|2280.6|2280.3|2280.6|2280.3|2280|2279.7|5
1722217230000|2024-07-29 01:40:30|2280.7|2280.4|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|0
1722217250000|2024-07-29 01:40:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.3|2280|2
1722217260000|2024-07-29 01:41:00|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|1
1722217270000|2024-07-29 01:41:10|2280.1|2279.8|2280.3|2280|2280.3|2280|2279.9|2279.6|7
1722217280000|2024-07-29 01:41:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1722217290000|2024-07-29 01:41:30|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1722217300000|2024-07-29 01:41:40|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|30
1722217320000|2024-07-29 01:42:00|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2279.9|2279.6|0
1722217330000|2024-07-29 01:42:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1722217340000|2024-07-29 01:42:20|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2279.9|2279.6|1
1722217350000|2024-07-29 01:42:30|2280|2279.7|2280.2|2279.9|2280.3|2280|2280|2279.7|0
1722217360000|2024-07-29 01:42:40|2280.3|2280|2280.1|2279.8|2280.3|2280|2280.1|2279.8|1
1722217370000|2024-07-29 01:42:50|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|0
1722217380000|2024-07-29 01:43:00|2279.7|2279.4|2279.5|2279.2|2279.7|2279.4|2279.5|2279.2|1
1722217390000|2024-07-29 01:43:10|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|1
1722217400000|2024-07-29 01:43:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|1
1722217410000|2024-07-29 01:43:30|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|0
1722217420000|2024-07-29 01:43:40|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|4
1722217430000|2024-07-29 01:43:50|||||||||1
1722217440000|2024-07-29 01:44:00|2280|2279.7|2279.7|2279.4|2280|2279.7|2279.7|2279.4|0
1722217450000|2024-07-29 01:44:10|2279.8|2279.5|2279.5|2279.2|2279.8|2279.5|2279.5|2279.2|2
1722217460000|2024-07-29 01:44:20|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|1
1722217470000|2024-07-29 01:44:30|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|2
1722217480000|2024-07-29 01:44:40|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|0
1722217490000|2024-07-29 01:44:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1722217500000|2024-07-29 01:45:00|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|0
1722217510000|2024-07-29 01:45:10|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2
1722217520000|2024-07-29 01:45:20|2279.5|2279.2|2279.1|2278.8|2279.5|2279.2|2279.1|2278.8|5
1722217530000|2024-07-29 01:45:30|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1722217540000|2024-07-29 01:45:40|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|0
1722217550000|2024-07-29 01:45:50|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1722217560000|2024-07-29 01:46:00|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.3|2279|6
1722217570000|2024-07-29 01:46:10|||||||||2
1722217580000|2024-07-29 01:46:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1722217590000|2024-07-29 01:46:30|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1722217600000|2024-07-29 01:46:40|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|4
1722217610000|2024-07-29 01:46:50|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|2
1722217620000|2024-07-29 01:47:00|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|1
1722217640000|2024-07-29 01:47:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1722217650000|2024-07-29 01:47:30|2279.6|2279.3|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|1
1722217660000|2024-07-29 01:47:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1722217680000|2024-07-29 01:48:00|||||||||2
1722217690000|2024-07-29 01:48:10|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|0
1722217700000|2024-07-29 01:48:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.1|2278.8|0
1722217710000|2024-07-29 01:48:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1722217720000|2024-07-29 01:48:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|1
1722217730000|2024-07-29 01:48:50|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.2|2278.9|1
1722217740000|2024-07-29 01:49:00|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|3
1722217750000|2024-07-29 01:49:10|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|2
1722217760000|2024-07-29 01:49:20|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|5
1722217780000|2024-07-29 01:49:40|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|3
1722217790000|2024-07-29 01:49:50|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.5|2279.2|3
1722217800000|2024-07-29 01:50:00|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|0
1722217810000|2024-07-29 01:50:10|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|4
1722217820000|2024-07-29 01:50:20|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|5
1722217830000|2024-07-29 01:50:30|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1722217840000|2024-07-29 01:50:40|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1722217850000|2024-07-29 01:50:50|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1722217860000|2024-07-29 01:51:00|2280|2279.7|2279.6|2279.3|2280|2279.7|2279.5|2279.2|7
1722217870000|2024-07-29 01:51:10|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|0
1722217880000|2024-07-29 01:51:20|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1722217920000|2024-07-29 01:52:00|2279|2278.7|2279|2278.7|2279.2|2278.9|2278.9|2278.6|8
1722217930000|2024-07-29 01:52:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1722217940000|2024-07-29 01:52:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|6
1722217950000|2024-07-29 01:52:30|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|3
1722217960000|2024-07-29 01:52:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1722217990000|2024-07-29 01:53:10|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|0
1722218000000|2024-07-29 01:53:20|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1722218010000|2024-07-29 01:53:30|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|2
1722218030000|2024-07-29 01:53:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1722218040000|2024-07-29 01:54:00|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|1
1722218060000|2024-07-29 01:54:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1722218070000|2024-07-29 01:54:30|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|4
1722218090000|2024-07-29 01:54:50|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|0
1722218100000|2024-07-29 01:55:00|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1722218110000|2024-07-29 01:55:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722218120000|2024-07-29 01:55:20|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|12
1722218130000|2024-07-29 01:55:30|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.8|2279.5|3
1722218150000|2024-07-29 01:55:50|||||||||1
1722218160000|2024-07-29 01:56:00|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|1
1722218170000|2024-07-29 01:56:10|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|1
1722218180000|2024-07-29 01:56:20|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|1
1722218200000|2024-07-29 01:56:40|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|1
1722218220000|2024-07-29 01:57:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1722218230000|2024-07-29 01:57:10|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|3
1722218240000|2024-07-29 01:57:20|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279.3|2279|2
1722218250000|2024-07-29 01:57:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1722218260000|2024-07-29 01:57:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1722218270000|2024-07-29 01:57:50|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.9|2279.6|0
1722218280000|2024-07-29 01:58:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1722218290000|2024-07-29 01:58:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|0
1722218300000|2024-07-29 01:58:20|||||||||3
1722218310000|2024-07-29 01:58:30|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|1
1722218320000|2024-07-29 01:58:40|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|1
1722218330000|2024-07-29 01:58:50|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1722218340000|2024-07-29 01:59:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1722218350000|2024-07-29 01:59:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1722218370000|2024-07-29 01:59:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722218390000|2024-07-29 01:59:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1722218400000|2024-07-29 02:00:00|2279.7|2279.4|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|2
1722218410000|2024-07-29 02:00:10|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|0
1722218420000|2024-07-29 02:00:20|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|6
1722218440000|2024-07-29 02:00:40|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|2
1722218460000|2024-07-29 02:01:00|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|8
1722218470000|2024-07-29 02:01:10|2280|2279.7|2279.7|2279.4|2280.1|2279.8|2279.7|2279.4|3
1722218480000|2024-07-29 02:01:20|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|4
1722218490000|2024-07-29 02:01:30|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1722218500000|2024-07-29 02:01:40|2280.2|2279.9|2280.3|2280|2280.4|2280.1|2280.2|2279.9|3
1722218510000|2024-07-29 02:01:50|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|3
1722218520000|2024-07-29 02:02:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|1
1722218530000|2024-07-29 02:02:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1722218540000|2024-07-29 02:02:20|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|4
1722218550000|2024-07-29 02:02:30|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|1
1722218570000|2024-07-29 02:02:50|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|2
1722218600000|2024-07-29 02:03:20|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|4
1722218610000|2024-07-29 02:03:30|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|0
1722218620000|2024-07-29 02:03:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2
1722218630000|2024-07-29 02:03:50|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|1
1722218640000|2024-07-29 02:04:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|1
1722218650000|2024-07-29 02:04:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|0
1722218660000|2024-07-29 02:04:20|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|4
1722218670000|2024-07-29 02:04:30|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1722218680000|2024-07-29 02:04:40|2280|2279.7|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|0
1722218690000|2024-07-29 02:04:50|2279.8|2279.5|2279.9|2279.6|2279.9|2279.6|2279.8|2279.5|2
1722218700000|2024-07-29 02:05:00|2279.8|2279.5|2280|2279.7|2280|2279.7|2279.8|2279.5|0
1722218720000|2024-07-29 02:05:20|2279.9|2279.6|2280|2279.7|2280|2279.7|2279.9|2279.6|0
1722218730000|2024-07-29 02:05:30|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|2
1722218740000|2024-07-29 02:05:40|2280.1|2279.8|2280|2279.7|2280.1|2279.8|2280|2279.7|0
1722218760000|2024-07-29 02:06:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1722218770000|2024-07-29 02:06:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1722218780000|2024-07-29 02:06:20|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1722218790000|2024-07-29 02:06:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1722218800000|2024-07-29 02:06:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1722218810000|2024-07-29 02:06:50|||||||||1
1722218820000|2024-07-29 02:07:00|2279.9|2279.6|2280|2279.7|2280.2|2279.9|2279.9|2279.6|5
1722218830000|2024-07-29 02:07:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|0
1722218840000|2024-07-29 02:07:20|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1722218850000|2024-07-29 02:07:30|2279.9|2279.6|2280.3|2280|2280.4|2280.1|2279.9|2279.6|3
1722218870000|2024-07-29 02:07:50|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|1
1722218880000|2024-07-29 02:08:00|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|0
1722218900000|2024-07-29 02:08:20|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|0
1722218910000|2024-07-29 02:08:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1722218920000|2024-07-29 02:08:40|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|0
1722218940000|2024-07-29 02:09:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|3
1722218950000|2024-07-29 02:09:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|4
1722218960000|2024-07-29 02:09:20|||||||||1
1722218970000|2024-07-29 02:09:30|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|0
1722218980000|2024-07-29 02:09:40|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1722218990000|2024-07-29 02:09:50|||||||||2
1722219020000|2024-07-29 02:10:20|||||||||4
1722219040000|2024-07-29 02:10:40|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|0
1722219050000|2024-07-29 02:10:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|4
1722219060000|2024-07-29 02:11:00|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|0
1722219070000|2024-07-29 02:11:10|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1722219080000|2024-07-29 02:11:20|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1722219090000|2024-07-29 02:11:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|2
1722219100000|2024-07-29 02:11:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|2
1722219110000|2024-07-29 02:11:50|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|2
1722219130000|2024-07-29 02:12:10|||||||||2
1722219150000|2024-07-29 02:12:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1722219160000|2024-07-29 02:12:40|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|16
1722219170000|2024-07-29 02:12:50|2279.4|2279.1|2279|2278.7|2279.4|2279.1|2279|2278.7|2
1722219180000|2024-07-29 02:13:00|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|4
1722219190000|2024-07-29 02:13:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722219200000|2024-07-29 02:13:20|2279.5|2279.2|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|6
1722219210000|2024-07-29 02:13:30|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|0
1722219220000|2024-07-29 02:13:40|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1722219230000|2024-07-29 02:13:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1722219240000|2024-07-29 02:14:00|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.7|2279.4|3
1722219250000|2024-07-29 02:14:10|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280|2279.7|1
1722219260000|2024-07-29 02:14:20|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|1
1722219270000|2024-07-29 02:14:30|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|0
1722219280000|2024-07-29 02:14:40|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1722219290000|2024-07-29 02:14:50|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|10
1722219300000|2024-07-29 02:15:00|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1722219310000|2024-07-29 02:15:10|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|2
1722219320000|2024-07-29 02:15:20|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1722219330000|2024-07-29 02:15:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722219340000|2024-07-29 02:15:40|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|2
1722219350000|2024-07-29 02:15:50|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|1
1722219370000|2024-07-29 02:16:10|2279.3|2279|2279.1|2278.8|2279.3|2279|2279|2278.7|1
1722219380000|2024-07-29 02:16:20|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|1
1722219390000|2024-07-29 02:16:30|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|0
1722219410000|2024-07-29 02:16:50|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|0
1722219420000|2024-07-29 02:17:00|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1722219430000|2024-07-29 02:17:10|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|0
1722219440000|2024-07-29 02:17:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|4
1722219450000|2024-07-29 02:17:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|13
1722219460000|2024-07-29 02:17:40|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.3|2279|1
1722219470000|2024-07-29 02:17:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|2
1722219480000|2024-07-29 02:18:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1722219490000|2024-07-29 02:18:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722219500000|2024-07-29 02:18:20|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|2
1722219510000|2024-07-29 02:18:30|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1722219520000|2024-07-29 02:18:40|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1722219530000|2024-07-29 02:18:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1722219540000|2024-07-29 02:19:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1722219600000|2024-07-29 02:20:00|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1722219610000|2024-07-29 02:20:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1722219620000|2024-07-29 02:20:20|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|0
1722219640000|2024-07-29 02:20:40|2279.6|2279.3|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|2
1722219650000|2024-07-29 02:20:50|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|2
1722219660000|2024-07-29 02:21:00|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|1
1722219670000|2024-07-29 02:21:10|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1722219690000|2024-07-29 02:21:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1722219700000|2024-07-29 02:21:40|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|1
1722219710000|2024-07-29 02:21:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|1
1722219720000|2024-07-29 02:22:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1722219740000|2024-07-29 02:22:20|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|2
1722219750000|2024-07-29 02:22:30|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1722219760000|2024-07-29 02:22:40|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|0
1722219770000|2024-07-29 02:22:50|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|0
1722219780000|2024-07-29 02:23:00|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|6
1722219790000|2024-07-29 02:23:10|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.8|2278.5|5
1722219800000|2024-07-29 02:23:20|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|0
1722219810000|2024-07-29 02:23:30|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|4
1722219830000|2024-07-29 02:23:50|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|2
1722219840000|2024-07-29 02:24:00|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|5
1722219850000|2024-07-29 02:24:10|2278.7|2278.4|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|10
1722219860000|2024-07-29 02:24:20|2279|2278.7|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|0
1722219870000|2024-07-29 02:24:30|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|0
1722219880000|2024-07-29 02:24:40|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|2
1722219890000|2024-07-29 02:24:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1722219900000|2024-07-29 02:25:00|2279.1|2278.8|2278.8|2278.5|2279.1|2278.8|2278.8|2278.5|0
1722219910000|2024-07-29 02:25:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|11
1722219920000|2024-07-29 02:25:20|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1722219930000|2024-07-29 02:25:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|0
1722219940000|2024-07-29 02:25:40|2278.8|2278.5|2279|2278.7|2279|2278.7|2278.8|2278.5|2
1722219950000|2024-07-29 02:25:50|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|2
1722219960000|2024-07-29 02:26:00|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|2
1722219970000|2024-07-29 02:26:10|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|12
1722219980000|2024-07-29 02:26:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|2
1722219990000|2024-07-29 02:26:30|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|1
1722220010000|2024-07-29 02:26:50|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|0
1722220020000|2024-07-29 02:27:00|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|0
1722220050000|2024-07-29 02:27:30|2279.3|2279|2279.1|2278.8|2279.3|2279|2279.1|2278.8|1
1722220060000|2024-07-29 02:27:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1722220070000|2024-07-29 02:27:50|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|1
1722220080000|2024-07-29 02:28:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|2
1722220090000|2024-07-29 02:28:10|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|3
1722220100000|2024-07-29 02:28:20|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1722220110000|2024-07-29 02:28:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1722220120000|2024-07-29 02:28:40|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1722220130000|2024-07-29 02:28:50|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|2
1722220140000|2024-07-29 02:29:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1722220160000|2024-07-29 02:29:20|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|1
1722220170000|2024-07-29 02:29:30|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|1
1722220180000|2024-07-29 02:29:40|2279.6|2279.3|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|3
1722220190000|2024-07-29 02:29:50|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|2
1722220200000|2024-07-29 02:30:00|2279.6|2279.3|2279.3|2279|2279.6|2279.3|2279.3|2279|4
1722220210000|2024-07-29 02:30:10|||||||||2
1722220240000|2024-07-29 02:30:40|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|2
1722220260000|2024-07-29 02:31:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|3
1722220270000|2024-07-29 02:31:10|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|2
1722220300000|2024-07-29 02:31:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1722220310000|2024-07-29 02:31:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|3
1722220320000|2024-07-29 02:32:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1722220330000|2024-07-29 02:32:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1722220340000|2024-07-29 02:32:20|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|0
1722220350000|2024-07-29 02:32:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|1
1722220360000|2024-07-29 02:32:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|0
1722220370000|2024-07-29 02:32:50|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1722220380000|2024-07-29 02:33:00|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|10
1722220390000|2024-07-29 02:33:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1722220400000|2024-07-29 02:33:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1722220430000|2024-07-29 02:33:50|||||||||1
1722220440000|2024-07-29 02:34:00|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|3
1722220450000|2024-07-29 02:34:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|2
1722220460000|2024-07-29 02:34:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1722220470000|2024-07-29 02:34:30|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|1
1722220480000|2024-07-29 02:34:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|5
1722220500000|2024-07-29 02:35:00|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1722220510000|2024-07-29 02:35:10|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|0
1722220520000|2024-07-29 02:35:20|||||||||1
1722220530000|2024-07-29 02:35:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|0
1722220550000|2024-07-29 02:35:50|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1722220560000|2024-07-29 02:36:00|2278.7|2278.4|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|1
1722220570000|2024-07-29 02:36:10|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|1
1722220580000|2024-07-29 02:36:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|0
1722220620000|2024-07-29 02:37:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1722220630000|2024-07-29 02:37:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1722220640000|2024-07-29 02:37:20|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|1
1722220650000|2024-07-29 02:37:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1722220660000|2024-07-29 02:37:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1722220670000|2024-07-29 02:37:50|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|2
1722220690000|2024-07-29 02:38:10|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1722220700000|2024-07-29 02:38:20|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|6
1722220710000|2024-07-29 02:38:30|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|4
1722220720000|2024-07-29 02:38:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1722220740000|2024-07-29 02:39:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|0
1722220750000|2024-07-29 02:39:10|||||||||1
1722220770000|2024-07-29 02:39:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1722220780000|2024-07-29 02:39:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|1
1722220790000|2024-07-29 02:39:50|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|9
1722220810000|2024-07-29 02:40:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|0
1722220820000|2024-07-29 02:40:20|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|1
1722220840000|2024-07-29 02:40:40|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.2|2277.9|1
1722220850000|2024-07-29 02:40:50|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|5
1722220870000|2024-07-29 02:41:10|2278.5|2278.2|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|1
1722220880000|2024-07-29 02:41:20|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|2
1722220890000|2024-07-29 02:41:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|3
1722220910000|2024-07-29 02:41:50|2278|2277.7|2277.4|2277.1|2278|2277.7|2277.4|2277.1|24
1722220920000|2024-07-29 02:42:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|4
1722220930000|2024-07-29 02:42:10|||||||||1
1722220950000|2024-07-29 02:42:30|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|4
1722220960000|2024-07-29 02:42:40|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|2
1722220970000|2024-07-29 02:42:50|2277.4|2277.1|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|6
1722220980000|2024-07-29 02:43:00|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|0
1722220990000|2024-07-29 02:43:10|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|2
1722221010000|2024-07-29 02:43:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722221030000|2024-07-29 02:43:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1722221040000|2024-07-29 02:44:00|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.8|2277.5|10
1722221050000|2024-07-29 02:44:10|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.5|2277.2|8
1722221070000|2024-07-29 02:44:30|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|3
1722221080000|2024-07-29 02:44:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1722221090000|2024-07-29 02:44:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|5
1722221100000|2024-07-29 02:45:00|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1722221110000|2024-07-29 02:45:10|||||||||2
1722221120000|2024-07-29 02:45:20|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.9|2276.6|6
1722221130000|2024-07-29 02:45:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1722221140000|2024-07-29 02:45:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|3
1722221160000|2024-07-29 02:46:00|2276.8|2276.5|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|12
1722221170000|2024-07-29 02:46:10|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1722221180000|2024-07-29 02:46:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2
1722221190000|2024-07-29 02:46:30|2276.8|2276.5|2276.4|2276.1|2276.8|2276.5|2276.4|2276.1|9
1722221200000|2024-07-29 02:46:40|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|6
1722221210000|2024-07-29 02:46:50|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|1
1722221220000|2024-07-29 02:47:00|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|2
1722221230000|2024-07-29 02:47:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|1
1722221240000|2024-07-29 02:47:20|||||||||1
1722221250000|2024-07-29 02:47:30|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|4
1722221260000|2024-07-29 02:47:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1722221280000|2024-07-29 02:48:00|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|1
1722221300000|2024-07-29 02:48:20|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|1
1722221310000|2024-07-29 02:48:30|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|6
1722221320000|2024-07-29 02:48:40|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2277|2276.7|4
1722221330000|2024-07-29 02:48:50|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1722221340000|2024-07-29 02:49:00|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|1
1722221350000|2024-07-29 02:49:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|4
1722221360000|2024-07-29 02:49:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|3
1722221380000|2024-07-29 02:49:40|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1722221400000|2024-07-29 02:50:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|1
1722221410000|2024-07-29 02:50:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1722221420000|2024-07-29 02:50:20|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|3
1722221430000|2024-07-29 02:50:30|||||||||1
1722221440000|2024-07-29 02:50:40|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|2
1722221460000|2024-07-29 02:51:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|2
1722221470000|2024-07-29 02:51:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1722221510000|2024-07-29 02:51:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|0
1722221530000|2024-07-29 02:52:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2
1722221540000|2024-07-29 02:52:20|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2277.3|2277|1
1722221550000|2024-07-29 02:52:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1722221560000|2024-07-29 02:52:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|0
1722221570000|2024-07-29 02:52:50|||||||||1
1722221580000|2024-07-29 02:53:00|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|2
1722221600000|2024-07-29 02:53:20|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1722221610000|2024-07-29 02:53:30|||||||||1
1722221620000|2024-07-29 02:53:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1722221630000|2024-07-29 02:53:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722221640000|2024-07-29 02:54:00|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|4
1722221650000|2024-07-29 02:54:10|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|2
1722221660000|2024-07-29 02:54:20|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|1
1722221690000|2024-07-29 02:54:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|3
1722221710000|2024-07-29 02:55:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1722221740000|2024-07-29 02:55:40|||||||||1
1722221770000|2024-07-29 02:56:10|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|2
1722221780000|2024-07-29 02:56:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1722221790000|2024-07-29 02:56:30|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|3
1722221800000|2024-07-29 02:56:40|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1722221850000|2024-07-29 02:57:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|5
1722221860000|2024-07-29 02:57:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1722221880000|2024-07-29 02:58:00|||||||||1
1722221890000|2024-07-29 02:58:10|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|7
1722221900000|2024-07-29 02:58:20|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|5
1722221910000|2024-07-29 02:58:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1722221920000|2024-07-29 02:58:40|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|0
1722221930000|2024-07-29 02:58:50|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|0
1722221940000|2024-07-29 02:59:00|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|3
1722221960000|2024-07-29 02:59:20|||||||||1
1722221990000|2024-07-29 02:59:50|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|3
1722222000000|2024-07-29 03:00:00|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|5
1722222020000|2024-07-29 03:00:20|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|2
1722222060000|2024-07-29 03:01:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|1
1722222070000|2024-07-29 03:01:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1722222080000|2024-07-29 03:01:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1722222090000|2024-07-29 03:01:30|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|5
1722222100000|2024-07-29 03:01:40|||||||||4
1722222110000|2024-07-29 03:01:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|0
1722222130000|2024-07-29 03:02:10|||||||||1
1722222170000|2024-07-29 03:02:50|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1722222180000|2024-07-29 03:03:00|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|2
1722222190000|2024-07-29 03:03:10|2276.6|2276.3|2276|2275.7|2276.6|2276.3|2276|2275.7|40
1722222200000|2024-07-29 03:03:20|2276.1|2275.8|2276.3|2276|2276.3|2276|2276|2275.7|7
1722222210000|2024-07-29 03:03:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|1
1722222230000|2024-07-29 03:03:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1722222240000|2024-07-29 03:04:00|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1722222250000|2024-07-29 03:04:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.8|2276.5|0
1722222260000|2024-07-29 03:04:20|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|1
1722222270000|2024-07-29 03:04:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1722222280000|2024-07-29 03:04:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1722222290000|2024-07-29 03:04:50|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|0
1722222300000|2024-07-29 03:05:00|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1722222330000|2024-07-29 03:05:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|0
1722222340000|2024-07-29 03:05:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1722222370000|2024-07-29 03:06:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1722222380000|2024-07-29 03:06:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722222390000|2024-07-29 03:06:30|||||||||1
1722222410000|2024-07-29 03:06:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1722222420000|2024-07-29 03:07:00|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|1
1722222440000|2024-07-29 03:07:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1722222450000|2024-07-29 03:07:30|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|1
1722222460000|2024-07-29 03:07:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1722222480000|2024-07-29 03:08:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1722222490000|2024-07-29 03:08:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1722222510000|2024-07-29 03:08:30|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|0
1722222530000|2024-07-29 03:08:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|5
1722222540000|2024-07-29 03:09:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1722222570000|2024-07-29 03:09:30|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.8|2276.5|5
1722222590000|2024-07-29 03:09:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1722222600000|2024-07-29 03:10:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|12
1722222640000|2024-07-29 03:10:40|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|1
1722222660000|2024-07-29 03:11:00|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1722222670000|2024-07-29 03:11:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1722222680000|2024-07-29 03:11:20|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|0
1722222690000|2024-07-29 03:11:30|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|5
1722222700000|2024-07-29 03:11:40|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.7|2276.4|12
1722222710000|2024-07-29 03:11:50|||||||||1
1722222730000|2024-07-29 03:12:10|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1722222770000|2024-07-29 03:12:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|0
1722222780000|2024-07-29 03:13:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1722222790000|2024-07-29 03:13:10|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1722222810000|2024-07-29 03:13:30|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|2
1722222820000|2024-07-29 03:13:40|||||||||3
1722222830000|2024-07-29 03:13:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|8
1722222840000|2024-07-29 03:14:00|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|2
1722222850000|2024-07-29 03:14:10|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1722222860000|2024-07-29 03:14:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1722222870000|2024-07-29 03:14:30|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|12
1722222880000|2024-07-29 03:14:40|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|9
1722222900000|2024-07-29 03:15:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|1
1722222910000|2024-07-29 03:15:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|30
1722222920000|2024-07-29 03:15:20|||||||||7
1722222930000|2024-07-29 03:15:30|2275.9|2275.6|2275.7|2275.4|2276|2275.7|2275.7|2275.4|31
1722222940000|2024-07-29 03:15:40|||||||||1
1722222950000|2024-07-29 03:15:50|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|8
1722222960000|2024-07-29 03:16:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|6
1722222970000|2024-07-29 03:16:10|2275.4|2275.1|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|46
1722222980000|2024-07-29 03:16:20|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|2
1722222990000|2024-07-29 03:16:30|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|38
1722223000000|2024-07-29 03:16:40|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2275.1|2274.8|4
1722223010000|2024-07-29 03:16:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|0
1722223030000|2024-07-29 03:17:10|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|0
1722223040000|2024-07-29 03:17:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1722223050000|2024-07-29 03:17:30|||||||||1
1722223100000|2024-07-29 03:18:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|1
1722223110000|2024-07-29 03:18:30|||||||||2
1722223120000|2024-07-29 03:18:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1722223150000|2024-07-29 03:19:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|12
1722223160000|2024-07-29 03:19:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|5
1722223170000|2024-07-29 03:19:30|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1722223180000|2024-07-29 03:19:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|9
1722223190000|2024-07-29 03:19:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1722223200000|2024-07-29 03:20:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|2
1722223210000|2024-07-29 03:20:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|8
1722223220000|2024-07-29 03:20:20|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|10
1722223230000|2024-07-29 03:20:30|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|2
1722223240000|2024-07-29 03:20:40|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|3
1722223250000|2024-07-29 03:20:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|4
1722223260000|2024-07-29 03:21:00|2275.3|2275|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|6
1722223280000|2024-07-29 03:21:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1722223290000|2024-07-29 03:21:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1722223310000|2024-07-29 03:21:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1722223360000|2024-07-29 03:22:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1722223370000|2024-07-29 03:22:50|2275.6|2275.3|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|2
1722223420000|2024-07-29 03:23:40|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|6
1722223430000|2024-07-29 03:23:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|7
1722223440000|2024-07-29 03:24:00|||||||||1
1722223450000|2024-07-29 03:24:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1722223460000|2024-07-29 03:24:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1722223470000|2024-07-29 03:24:30|||||||||1
1722223480000|2024-07-29 03:24:40|2275.2|2274.9|2275|2274.7|2275.2|2274.9|2275|2274.7|2
1722223490000|2024-07-29 03:24:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1722223510000|2024-07-29 03:25:10|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|8
1722223520000|2024-07-29 03:25:20|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|3
1722223530000|2024-07-29 03:25:30|||||||||1
1722223580000|2024-07-29 03:26:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|4
1722223600000|2024-07-29 03:26:40|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1722223610000|2024-07-29 03:26:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|0
1722223650000|2024-07-29 03:27:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|0
1722223670000|2024-07-29 03:27:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|3
1722223680000|2024-07-29 03:28:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1722223770000|2024-07-29 03:29:30|||||||||1
1722223780000|2024-07-29 03:29:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1722223790000|2024-07-29 03:29:50|||||||||1
1722223800000|2024-07-29 03:30:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|3
1722223810000|2024-07-29 03:30:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1722223820000|2024-07-29 03:30:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|3
1722223830000|2024-07-29 03:30:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1722223840000|2024-07-29 03:30:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|3
1722223850000|2024-07-29 03:30:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|1
1722223860000|2024-07-29 03:31:00|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|0
1722223870000|2024-07-29 03:31:10|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|4
1722223880000|2024-07-29 03:31:20|2275|2274.7|2275|2274.7|2275|2274.7|2274.9|2274.6|2
1722223890000|2024-07-29 03:31:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1722223910000|2024-07-29 03:31:50|2275.2|2274.9|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|1
1722223920000|2024-07-29 03:32:00|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.4|2275.1|12
1722223930000|2024-07-29 03:32:10|2275.5|2275.2|2275.4|2275.1|2275.5|2275.2|2275.3|2275|3
1722223940000|2024-07-29 03:32:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275|2274.7|6
1722223950000|2024-07-29 03:32:30|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|2
1722223960000|2024-07-29 03:32:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1722223970000|2024-07-29 03:32:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1722223980000|2024-07-29 03:33:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|3
1722223990000|2024-07-29 03:33:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1722224000000|2024-07-29 03:33:20|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.2|2274.9|1
1722224010000|2024-07-29 03:33:30|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|2
1722224020000|2024-07-29 03:33:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|0
1722224030000|2024-07-29 03:33:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|2
1722224040000|2024-07-29 03:34:00|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1722224050000|2024-07-29 03:34:10|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|6
1722224060000|2024-07-29 03:34:20|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|3
1722224070000|2024-07-29 03:34:30|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1722224080000|2024-07-29 03:34:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1722224100000|2024-07-29 03:35:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|1
1722224110000|2024-07-29 03:35:10|||||||||1
1722224120000|2024-07-29 03:35:20|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|1
1722224130000|2024-07-29 03:35:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1722224140000|2024-07-29 03:35:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|6
1722224150000|2024-07-29 03:35:50|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|7
1722224160000|2024-07-29 03:36:00|||||||||2
1722224170000|2024-07-29 03:36:10|2275.8|2275.5|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|4
1722224180000|2024-07-29 03:36:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1722224190000|2024-07-29 03:36:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1722224220000|2024-07-29 03:37:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1722224230000|2024-07-29 03:37:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1722224240000|2024-07-29 03:37:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|2
1722224250000|2024-07-29 03:37:30|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|1
1722224260000|2024-07-29 03:37:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1722224270000|2024-07-29 03:37:50|||||||||1
1722224280000|2024-07-29 03:38:00|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|1
1722224290000|2024-07-29 03:38:10|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|3
1722224310000|2024-07-29 03:38:30|||||||||1
1722224340000|2024-07-29 03:39:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|3
1722224350000|2024-07-29 03:39:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|0
1722224380000|2024-07-29 03:39:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|1
1722224390000|2024-07-29 03:39:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1722224400000|2024-07-29 03:40:00|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|0
1722224420000|2024-07-29 03:40:20|||||||||1
1722224430000|2024-07-29 03:40:30|2276.1|2275.8|2276|2275.7|2276.2|2275.9|2276|2275.7|6
1722224440000|2024-07-29 03:40:40|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|0
1722224450000|2024-07-29 03:40:50|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1722224480000|2024-07-29 03:41:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1722224500000|2024-07-29 03:41:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1722224530000|2024-07-29 03:42:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1722224540000|2024-07-29 03:42:20|2276|2275.7|2276|2275.7|2276|2275.7|2275.9|2275.6|0
1722224550000|2024-07-29 03:42:30|||||||||2
1722224560000|2024-07-29 03:42:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2
1722224570000|2024-07-29 03:42:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1722224580000|2024-07-29 03:43:00|||||||||1
1722224600000|2024-07-29 03:43:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|0
1722224610000|2024-07-29 03:43:30|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|0
1722224640000|2024-07-29 03:44:00|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1722224670000|2024-07-29 03:44:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|0
1722224680000|2024-07-29 03:44:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|5
1722224690000|2024-07-29 03:44:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1722224710000|2024-07-29 03:45:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|3
1722224730000|2024-07-29 03:45:30|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|5
1722224740000|2024-07-29 03:45:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1722224750000|2024-07-29 03:45:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|4
1722224790000|2024-07-29 03:46:30|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1722224820000|2024-07-29 03:47:00|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1722224840000|2024-07-29 03:47:20|2276.6|2276.3|2276.4|2276.1|2276.6|2276.3|2276.4|2276.1|0
1722224850000|2024-07-29 03:47:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|2
1722224870000|2024-07-29 03:47:50|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|5
1722224880000|2024-07-29 03:48:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1722224900000|2024-07-29 03:48:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1722224910000|2024-07-29 03:48:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1722224920000|2024-07-29 03:48:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1722224950000|2024-07-29 03:49:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1722224980000|2024-07-29 03:49:40|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|13
1722224990000|2024-07-29 03:49:50|||||||||1
1722225000000|2024-07-29 03:50:00|||||||||1
1722225010000|2024-07-29 03:50:10|||||||||1
1722225020000|2024-07-29 03:50:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|4
1722225030000|2024-07-29 03:50:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|2
1722225040000|2024-07-29 03:50:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1722225050000|2024-07-29 03:50:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1722225060000|2024-07-29 03:51:00|||||||||7
1722225080000|2024-07-29 03:51:20|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|1
1722225090000|2024-07-29 03:51:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1722225110000|2024-07-29 03:51:50|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|4
1722225120000|2024-07-29 03:52:00|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1722225170000|2024-07-29 03:52:50|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|1
1722225210000|2024-07-29 03:53:30|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1722225220000|2024-07-29 03:53:40|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|7
1722225240000|2024-07-29 03:54:00|||||||||2
1722225250000|2024-07-29 03:54:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2
1722225270000|2024-07-29 03:54:30|||||||||1
1722225300000|2024-07-29 03:55:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|7
1722225310000|2024-07-29 03:55:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1722225340000|2024-07-29 03:55:40|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|5
1722225350000|2024-07-29 03:55:50|||||||||1
1722225380000|2024-07-29 03:56:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|5
1722225390000|2024-07-29 03:56:30|||||||||2
1722225410000|2024-07-29 03:56:50|||||||||1
1722225430000|2024-07-29 03:57:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|0
1722225440000|2024-07-29 03:57:20|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|1
1722225450000|2024-07-29 03:57:30|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|4
1722225460000|2024-07-29 03:57:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|0
1722225470000|2024-07-29 03:57:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1722225520000|2024-07-29 03:58:40|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2
1722225530000|2024-07-29 03:58:50|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1722225540000|2024-07-29 03:59:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.1|2274.8|15
1722225550000|2024-07-29 03:59:10|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.3|2275|2
1722225560000|2024-07-29 03:59:20|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2
1722225570000|2024-07-29 03:59:30|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1722225590000|2024-07-29 03:59:50|||||||||2
1722225620000|2024-07-29 04:00:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|0
1722225630000|2024-07-29 04:00:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|4
1722225640000|2024-07-29 04:00:40|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|6
1722225670000|2024-07-29 04:01:10|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|0
1722225680000|2024-07-29 04:01:20|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|0
1722225700000|2024-07-29 04:01:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|8
1722225710000|2024-07-29 04:01:50|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|0
1722225720000|2024-07-29 04:02:00|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1722225740000|2024-07-29 04:02:20|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|4
1722225750000|2024-07-29 04:02:30|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|5
1722225760000|2024-07-29 04:02:40|||||||||1
1722225780000|2024-07-29 04:03:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|0
1722225800000|2024-07-29 04:03:20|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|3
1722225810000|2024-07-29 04:03:30|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1722225840000|2024-07-29 04:04:00|||||||||1
1722225860000|2024-07-29 04:04:20|||||||||1
1722225870000|2024-07-29 04:04:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|3
1722225880000|2024-07-29 04:04:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|1
1722225910000|2024-07-29 04:05:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1722225970000|2024-07-29 04:06:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1722226020000|2024-07-29 04:07:00|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|11
1722226040000|2024-07-29 04:07:20|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1722226050000|2024-07-29 04:07:30|||||||||1
1722226070000|2024-07-29 04:07:50|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|1
1722226100000|2024-07-29 04:08:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1722226120000|2024-07-29 04:08:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1722226130000|2024-07-29 04:08:50|||||||||2
1722226140000|2024-07-29 04:09:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1722226150000|2024-07-29 04:09:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1722226170000|2024-07-29 04:09:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|1
1722226200000|2024-07-29 04:10:00|||||||||3
1722226260000|2024-07-29 04:11:00|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|1
1722226300000|2024-07-29 04:11:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1722226320000|2024-07-29 04:12:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1722226350000|2024-07-29 04:12:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|5
1722226360000|2024-07-29 04:12:40|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.8|2276.5|9
1722226370000|2024-07-29 04:12:50|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|7
1722226380000|2024-07-29 04:13:00|||||||||2
1722226400000|2024-07-29 04:13:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1722226440000|2024-07-29 04:14:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1722226450000|2024-07-29 04:14:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1722226460000|2024-07-29 04:14:20|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|1
1722226520000|2024-07-29 04:15:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1722226530000|2024-07-29 04:15:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1722226550000|2024-07-29 04:15:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1722226570000|2024-07-29 04:16:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1722226580000|2024-07-29 04:16:20|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1722226600000|2024-07-29 04:16:40|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1722226620000|2024-07-29 04:17:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1722226630000|2024-07-29 04:17:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1722226650000|2024-07-29 04:17:30|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1722226670000|2024-07-29 04:17:50|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1722226690000|2024-07-29 04:18:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1722226700000|2024-07-29 04:18:20|||||||||1
1722226710000|2024-07-29 04:18:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1722226740000|2024-07-29 04:19:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1722226770000|2024-07-29 04:19:30|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|1
1722226780000|2024-07-29 04:19:40|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1722226790000|2024-07-29 04:19:50|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1722226800000|2024-07-29 04:20:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1722226810000|2024-07-29 04:20:10|||||||||1
1722226840000|2024-07-29 04:20:40|||||||||1
1722226850000|2024-07-29 04:20:50|||||||||1
1722226860000|2024-07-29 04:21:00|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.5|2276.2|6
1722226880000|2024-07-29 04:21:20|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1722226920000|2024-07-29 04:22:00|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1722226950000|2024-07-29 04:22:30|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|1
1722226960000|2024-07-29 04:22:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1722226990000|2024-07-29 04:23:10|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1722227000000|2024-07-29 04:23:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|0
1722227050000|2024-07-29 04:24:10|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1722227060000|2024-07-29 04:24:20|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1722227070000|2024-07-29 04:24:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|2
1722227080000|2024-07-29 04:24:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1722227100000|2024-07-29 04:25:00|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276.1|2275.8|2
1722227110000|2024-07-29 04:25:10|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|1
1722227170000|2024-07-29 04:26:10|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|9
1722227180000|2024-07-29 04:26:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1722227190000|2024-07-29 04:26:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|5
1722227200000|2024-07-29 04:26:40|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1722227210000|2024-07-29 04:26:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|0
1722227240000|2024-07-29 04:27:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1722227260000|2024-07-29 04:27:40|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1722227290000|2024-07-29 04:28:10|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|3
1722227300000|2024-07-29 04:28:20|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|4
1722227320000|2024-07-29 04:28:40|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|2
1722227330000|2024-07-29 04:28:50|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|0
1722227340000|2024-07-29 04:29:00|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2
1722227350000|2024-07-29 04:29:10|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1722227390000|2024-07-29 04:29:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|10
1722227400000|2024-07-29 04:30:00|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|9
1722227410000|2024-07-29 04:30:10|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|1
1722227420000|2024-07-29 04:30:20|||||||||2
1722227430000|2024-07-29 04:30:30|||||||||2
1722227440000|2024-07-29 04:30:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|3
1722227450000|2024-07-29 04:30:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|0
1722227460000|2024-07-29 04:31:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1722227480000|2024-07-29 04:31:20|||||||||1
1722227490000|2024-07-29 04:31:30|||||||||1
1722227500000|2024-07-29 04:31:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1722227510000|2024-07-29 04:31:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1722227520000|2024-07-29 04:32:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1722227530000|2024-07-29 04:32:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1722227540000|2024-07-29 04:32:20|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|1
1722227550000|2024-07-29 04:32:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1722227560000|2024-07-29 04:32:40|||||||||1
1722227620000|2024-07-29 04:33:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|2
1722227640000|2024-07-29 04:34:00|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1722227660000|2024-07-29 04:34:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1722227670000|2024-07-29 04:34:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1722227680000|2024-07-29 04:34:40|||||||||1
1722227690000|2024-07-29 04:34:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1722227700000|2024-07-29 04:35:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|2
1722227720000|2024-07-29 04:35:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1722227730000|2024-07-29 04:35:30|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|1
1722227770000|2024-07-29 04:36:10|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|0
1722227840000|2024-07-29 04:37:20|||||||||1
1722227890000|2024-07-29 04:38:10|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|1
1722227900000|2024-07-29 04:38:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1722227910000|2024-07-29 04:38:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1722227920000|2024-07-29 04:38:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1722227930000|2024-07-29 04:38:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|1
1722227990000|2024-07-29 04:39:50|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|5
1722228000000|2024-07-29 04:40:00|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|5
1722228020000|2024-07-29 04:40:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1722228030000|2024-07-29 04:40:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1722228050000|2024-07-29 04:40:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|5
1722228080000|2024-07-29 04:41:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|5
1722228090000|2024-07-29 04:41:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1722228100000|2024-07-29 04:41:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1722228110000|2024-07-29 04:41:50|2275.2|2274.9|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|38
1722228120000|2024-07-29 04:42:00|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|14
1722228130000|2024-07-29 04:42:10|||||||||4
1722228140000|2024-07-29 04:42:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|6
1722228150000|2024-07-29 04:42:30|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|7
1722228180000|2024-07-29 04:43:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1722228190000|2024-07-29 04:43:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|4
1722228200000|2024-07-29 04:43:20|||||||||1
1722228230000|2024-07-29 04:43:50|||||||||2
1722228250000|2024-07-29 04:44:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1722228270000|2024-07-29 04:44:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1722228330000|2024-07-29 04:45:30|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|6
1722228350000|2024-07-29 04:45:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|1
1722228360000|2024-07-29 04:46:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1722228390000|2024-07-29 04:46:30|||||||||1
1722228400000|2024-07-29 04:46:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2
1722228440000|2024-07-29 04:47:20|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|10
1722228450000|2024-07-29 04:47:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1722228460000|2024-07-29 04:47:40|||||||||1
1722228470000|2024-07-29 04:47:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|4
1722228490000|2024-07-29 04:48:10|||||||||2
1722228500000|2024-07-29 04:48:20|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|0
1722228520000|2024-07-29 04:48:40|||||||||4
1722228540000|2024-07-29 04:49:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|5
1722228550000|2024-07-29 04:49:10|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1722228570000|2024-07-29 04:49:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1722228600000|2024-07-29 04:50:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1722228610000|2024-07-29 04:50:10|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|1
1722228620000|2024-07-29 04:50:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|0
1722228630000|2024-07-29 04:50:30|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1722228650000|2024-07-29 04:50:50|||||||||1
1722228660000|2024-07-29 04:51:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|1
1722228710000|2024-07-29 04:51:50|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|8
1722228730000|2024-07-29 04:52:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|5
1722228740000|2024-07-29 04:52:20|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|4
1722228750000|2024-07-29 04:52:30|||||||||1
1722228760000|2024-07-29 04:52:40|||||||||1
1722228770000|2024-07-29 04:52:50|||||||||1
1722228780000|2024-07-29 04:53:00|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|10
1722228790000|2024-07-29 04:53:10|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.7|2273.4|49
1722228800000|2024-07-29 04:53:20|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|3
1722228810000|2024-07-29 04:53:30|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2273|2272.7|31
1722228820000|2024-07-29 04:53:40|||||||||4
1722228830000|2024-07-29 04:53:50|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|5
1722228850000|2024-07-29 04:54:10|2273.4|2273.1|2273.5|2273.2|2273.5|2273.2|2273.4|2273.1|2
1722228860000|2024-07-29 04:54:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|4
1722228880000|2024-07-29 04:54:40|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|4
1722228890000|2024-07-29 04:54:50|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|3
1722228900000|2024-07-29 04:55:00|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1722228910000|2024-07-29 04:55:10|2273.3|2273|2273.3|2273|2273.3|2273|2273.2|2272.9|1
1722228920000|2024-07-29 04:55:20|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|4
1722228950000|2024-07-29 04:55:50|||||||||1
1722228980000|2024-07-29 04:56:20|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|0
1722228990000|2024-07-29 04:56:30|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|5
1722229000000|2024-07-29 04:56:40|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2
1722229040000|2024-07-29 04:57:20|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|4
1722229050000|2024-07-29 04:57:30|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1722229060000|2024-07-29 04:57:40|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1722229080000|2024-07-29 04:58:00|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|1
1722229090000|2024-07-29 04:58:10|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1722229100000|2024-07-29 04:58:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1722229120000|2024-07-29 04:58:40|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.7|2273.4|3
1722229130000|2024-07-29 04:58:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1722229140000|2024-07-29 04:59:00|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|2
1722229150000|2024-07-29 04:59:10|||||||||1
1722229160000|2024-07-29 04:59:20|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2274|2273.7|5
1722229170000|2024-07-29 04:59:30|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1722229180000|2024-07-29 04:59:40|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|3
1722229190000|2024-07-29 04:59:50|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|1
1722229200000|2024-07-29 05:00:00|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|3
1722229210000|2024-07-29 05:00:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1722229220000|2024-07-29 05:00:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|1
1722229230000|2024-07-29 05:00:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1722229240000|2024-07-29 05:00:40|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1722229250000|2024-07-29 05:00:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1722229260000|2024-07-29 05:01:00|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|0
1722229280000|2024-07-29 05:01:20|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|0
1722229290000|2024-07-29 05:01:30|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|0
1722229330000|2024-07-29 05:02:10|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|5
1722229340000|2024-07-29 05:02:20|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|1
1722229350000|2024-07-29 05:02:30|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|1
1722229360000|2024-07-29 05:02:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1722229370000|2024-07-29 05:02:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|0
1722229380000|2024-07-29 05:03:00|||||||||4
1722229390000|2024-07-29 05:03:10|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|1
1722229400000|2024-07-29 05:03:20|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|1
1722229410000|2024-07-29 05:03:30|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|1
1722229420000|2024-07-29 05:03:40|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|7
1722229430000|2024-07-29 05:03:50|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|4
1722229470000|2024-07-29 05:04:30|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1722229480000|2024-07-29 05:04:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|4
1722229500000|2024-07-29 05:05:00|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|3
1722229510000|2024-07-29 05:05:10|2274.3|2274|2274.3|2274|2274.3|2274|2274.2|2273.9|2
1722229520000|2024-07-29 05:05:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|1
1722229530000|2024-07-29 05:05:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|0
1722229540000|2024-07-29 05:05:40|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1722229550000|2024-07-29 05:05:50|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|0
1722229560000|2024-07-29 05:06:00|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|2
1722229580000|2024-07-29 05:06:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|2
1722229600000|2024-07-29 05:06:40|2274.3|2274|2274.4|2274.1|2274.5|2274.2|2274.3|2274|23
1722229620000|2024-07-29 05:07:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|5
1722229630000|2024-07-29 05:07:10|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|1
1722229640000|2024-07-29 05:07:20|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|0
1722229660000|2024-07-29 05:07:40|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1722229670000|2024-07-29 05:07:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|0
1722229700000|2024-07-29 05:08:20|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|1
1722229730000|2024-07-29 05:08:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|1
1722229740000|2024-07-29 05:09:00|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1722229750000|2024-07-29 05:09:10|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|0
1722229760000|2024-07-29 05:09:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|3
1722229770000|2024-07-29 05:09:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1722229790000|2024-07-29 05:09:50|||||||||1
1722229820000|2024-07-29 05:10:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1722229850000|2024-07-29 05:10:50|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|3
1722229870000|2024-07-29 05:11:10|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|7
1722229880000|2024-07-29 05:11:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1722229900000|2024-07-29 05:11:40|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|10
1722229910000|2024-07-29 05:11:50|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|2
1722229960000|2024-07-29 05:12:40|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|2
1722229970000|2024-07-29 05:12:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|0
1722229980000|2024-07-29 05:13:00|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|27
1722229990000|2024-07-29 05:13:10|||||||||1
1722230000000|2024-07-29 05:13:20|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1722230040000|2024-07-29 05:14:00|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|1
1722230050000|2024-07-29 05:14:10|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|1
1722230070000|2024-07-29 05:14:30|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2
1722230100000|2024-07-29 05:15:00|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|1
1722230120000|2024-07-29 05:15:20|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|1
1722230140000|2024-07-29 05:15:40|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|2
1722230170000|2024-07-29 05:16:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|1
1722230200000|2024-07-29 05:16:40|||||||||1
1722230210000|2024-07-29 05:16:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|6
1722230220000|2024-07-29 05:17:00|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|8
1722230250000|2024-07-29 05:17:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|5
1722230260000|2024-07-29 05:17:40|||||||||1
1722230270000|2024-07-29 05:17:50|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|0
1722230290000|2024-07-29 05:18:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|24
1722230310000|2024-07-29 05:18:30|2274.2|2273.9|2273.9|2273.6|2274.3|2274|2273.9|2273.6|26
1722230320000|2024-07-29 05:18:40|||||||||2
1722230330000|2024-07-29 05:18:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1722230340000|2024-07-29 05:19:00|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1722230350000|2024-07-29 05:19:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|8
1722230360000|2024-07-29 05:19:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2
1722230370000|2024-07-29 05:19:30|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1722230380000|2024-07-29 05:19:40|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|2
1722230400000|2024-07-29 05:20:00|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|3
1722230410000|2024-07-29 05:20:10|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1722230420000|2024-07-29 05:20:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|0
1722230440000|2024-07-29 05:20:40|||||||||1
1722230540000|2024-07-29 05:22:20|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|0
1722230550000|2024-07-29 05:22:30|||||||||1
1722230560000|2024-07-29 05:22:40|2274.2|2273.9|2274.5|2274.2|2274.5|2274.2|2274.2|2273.9|6
1722230640000|2024-07-29 05:24:00|2274.3|2274|2274.2|2273.9|2274.3|2274|2274.2|2273.9|8
1722230670000|2024-07-29 05:24:30|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|4
1722230730000|2024-07-29 05:25:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|1
1722230740000|2024-07-29 05:25:40|2274.2|2273.9|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|0
1722230750000|2024-07-29 05:25:50|||||||||1
1722230760000|2024-07-29 05:26:00|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|9
1722230770000|2024-07-29 05:26:10|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|2
1722230780000|2024-07-29 05:26:20|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.3|2274|4
1722230790000|2024-07-29 05:26:30|||||||||3
1722230810000|2024-07-29 05:26:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1722230820000|2024-07-29 05:27:00|2274.5|2274.2|2274.3|2274|2274.5|2274.2|2274.3|2274|7
1722230830000|2024-07-29 05:27:10|||||||||1
1722230840000|2024-07-29 05:27:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1722230850000|2024-07-29 05:27:30|2274.3|2274|2274.3|2274|2274.3|2274|2274.3|2274|0
1722230860000|2024-07-29 05:27:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1722230870000|2024-07-29 05:27:50|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|9
1722230890000|2024-07-29 05:28:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1722230900000|2024-07-29 05:28:20|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|3
1722230920000|2024-07-29 05:28:40|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2
1722230940000|2024-07-29 05:29:00|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|0
1722230960000|2024-07-29 05:29:20|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|2
1722230970000|2024-07-29 05:29:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1722230980000|2024-07-29 05:29:40|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|6
1722231000000|2024-07-29 05:30:00|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|6
1722231020000|2024-07-29 05:30:20|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1722231030000|2024-07-29 05:30:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1722231040000|2024-07-29 05:30:40|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|4
1722231050000|2024-07-29 05:30:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|4
1722231060000|2024-07-29 05:31:00|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|6
1722231070000|2024-07-29 05:31:10|||||||||1
1722231080000|2024-07-29 05:31:20|2274.6|2274.3|2275|2274.7|2275|2274.7|2274.6|2274.3|4
1722231090000|2024-07-29 05:31:30|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|7
1722231100000|2024-07-29 05:31:40|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.9|2274.6|4
1722231110000|2024-07-29 05:31:50|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|1
1722231120000|2024-07-29 05:32:00|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|3
1722231130000|2024-07-29 05:32:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|2
1722231140000|2024-07-29 05:32:20|||||||||2
1722231150000|2024-07-29 05:32:30|||||||||1
1722231170000|2024-07-29 05:32:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1722231180000|2024-07-29 05:33:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275|2274.7|5
1722231190000|2024-07-29 05:33:10|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1722231200000|2024-07-29 05:33:20|||||||||1
1722231210000|2024-07-29 05:33:30|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2275.3|2275|14
1722231220000|2024-07-29 05:33:40|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|5
1722231240000|2024-07-29 05:34:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|8
1722231250000|2024-07-29 05:34:10|||||||||1
1722231260000|2024-07-29 05:34:20|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|18
1722231270000|2024-07-29 05:34:30|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|9
1722231280000|2024-07-29 05:34:40|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275.3|2275|23
1722231290000|2024-07-29 05:34:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|8
1722231300000|2024-07-29 05:35:00|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|7
1722231310000|2024-07-29 05:35:10|||||||||1
1722231320000|2024-07-29 05:35:20|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|2275.6|2275.3|1
1722231330000|2024-07-29 05:35:30|||||||||1
1722231340000|2024-07-29 05:35:40|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|1
1722231360000|2024-07-29 05:36:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|8
1722231370000|2024-07-29 05:36:10|||||||||2
1722231380000|2024-07-29 05:36:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|3
1722231390000|2024-07-29 05:36:30|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|2
1722231400000|2024-07-29 05:36:40|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1722231440000|2024-07-29 05:37:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|5
1722231450000|2024-07-29 05:37:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1722231460000|2024-07-29 05:37:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|5
1722231470000|2024-07-29 05:37:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1722231480000|2024-07-29 05:38:00|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1722231490000|2024-07-29 05:38:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|6
1722231500000|2024-07-29 05:38:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|1
1722231510000|2024-07-29 05:38:30|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|4
1722231520000|2024-07-29 05:38:40|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|2
1722231530000|2024-07-29 05:38:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|1
1722231540000|2024-07-29 05:39:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|3
1722231550000|2024-07-29 05:39:10|||||||||1
1722231560000|2024-07-29 05:39:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1722231570000|2024-07-29 05:39:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1722231590000|2024-07-29 05:39:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1722231600000|2024-07-29 05:40:00|||||||||4
1722231610000|2024-07-29 05:40:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|5
1722231620000|2024-07-29 05:40:20|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|3
1722231630000|2024-07-29 05:40:30|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|2
1722231640000|2024-07-29 05:40:40|||||||||1
1722231650000|2024-07-29 05:40:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|5
1722231660000|2024-07-29 05:41:00|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|1
1722231670000|2024-07-29 05:41:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|2
1722231680000|2024-07-29 05:41:20|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|3
1722231700000|2024-07-29 05:41:40|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2
1722231710000|2024-07-29 05:41:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|10
1722231720000|2024-07-29 05:42:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|3
1722231730000|2024-07-29 05:42:10|||||||||2
1722231740000|2024-07-29 05:42:20|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1722231750000|2024-07-29 05:42:30|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|3
1722231760000|2024-07-29 05:42:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|10
1722231770000|2024-07-29 05:42:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|6
1722231780000|2024-07-29 05:43:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|1
1722231790000|2024-07-29 05:43:10|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|4
1722231800000|2024-07-29 05:43:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1722231810000|2024-07-29 05:43:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1722231820000|2024-07-29 05:43:40|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|1
1722231830000|2024-07-29 05:43:50|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1722231840000|2024-07-29 05:44:00|||||||||1
1722231870000|2024-07-29 05:44:30|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|4
1722231880000|2024-07-29 05:44:40|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|4
1722231890000|2024-07-29 05:44:50|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|3
1722231900000|2024-07-29 05:45:00|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|5
1722231920000|2024-07-29 05:45:20|2275.4|2275.1|2275.3|2275|2275.5|2275.2|2275.3|2275|1
1722231930000|2024-07-29 05:45:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|0
1722231940000|2024-07-29 05:45:40|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|3
1722231950000|2024-07-29 05:45:50|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|1
1722231960000|2024-07-29 05:46:00|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|3
1722231970000|2024-07-29 05:46:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|5
1722231980000|2024-07-29 05:46:20|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|5
1722231990000|2024-07-29 05:46:30|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.2|2274.9|36
1722232000000|2024-07-29 05:46:40|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1722232010000|2024-07-29 05:46:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|1
1722232020000|2024-07-29 05:47:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|1
1722232030000|2024-07-29 05:47:10|2275.1|2274.8|2274.5|2274.2|2275.1|2274.8|2274.4|2274.1|124
1722232040000|2024-07-29 05:47:20|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|9
1722232050000|2024-07-29 05:47:30|||||||||3
1722232060000|2024-07-29 05:47:40|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|3
1722232070000|2024-07-29 05:47:50|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2
1722232080000|2024-07-29 05:48:00|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|0
1722232090000|2024-07-29 05:48:10|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|4
1722232110000|2024-07-29 05:48:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|0
1722232120000|2024-07-29 05:48:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|0
1722232130000|2024-07-29 05:48:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|0
1722232140000|2024-07-29 05:49:00|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|7
1722232150000|2024-07-29 05:49:10|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1722232160000|2024-07-29 05:49:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|55
1722232170000|2024-07-29 05:49:30|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1722232190000|2024-07-29 05:49:50|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|6
1722232200000|2024-07-29 05:50:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|7
1722232210000|2024-07-29 05:50:10|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|23
1722232220000|2024-07-29 05:50:20|||||||||4
1722232230000|2024-07-29 05:50:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|10
1722232240000|2024-07-29 05:50:40|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|2
1722232250000|2024-07-29 05:50:50|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1722232260000|2024-07-29 05:51:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2
1722232270000|2024-07-29 05:51:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|2
1722232280000|2024-07-29 05:51:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|1
1722232300000|2024-07-29 05:51:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1722232310000|2024-07-29 05:51:50|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1722232350000|2024-07-29 05:52:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|2
1722232360000|2024-07-29 05:52:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2275|2274.7|0
1722232390000|2024-07-29 05:53:10|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|7
1722232410000|2024-07-29 05:53:30|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|1
1722232440000|2024-07-29 05:54:00|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|56
1722232450000|2024-07-29 05:54:10|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|2
1722232460000|2024-07-29 05:54:20|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|8
1722232470000|2024-07-29 05:54:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1722232480000|2024-07-29 05:54:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|0
1722232490000|2024-07-29 05:54:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|3
1722232500000|2024-07-29 05:55:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|1
1722232510000|2024-07-29 05:55:10|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|2275.5|2275.2|0
1722232520000|2024-07-29 05:55:20|2275.6|2275.3|2276.1|2275.8|2276.1|2275.8|2275.6|2275.3|2
1722232540000|2024-07-29 05:55:40|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|1
1722232570000|2024-07-29 05:56:10|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1722232580000|2024-07-29 05:56:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1722232600000|2024-07-29 05:56:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1722232610000|2024-07-29 05:56:50|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|4
1722232620000|2024-07-29 05:57:00|||||||||1
1722232640000|2024-07-29 05:57:20|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.3|2276|4
1722232650000|2024-07-29 05:57:30|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|1
1722232660000|2024-07-29 05:57:40|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1722232670000|2024-07-29 05:57:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1722232680000|2024-07-29 05:58:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1722232690000|2024-07-29 05:58:10|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|1
1722232710000|2024-07-29 05:58:30|||||||||1
1722232730000|2024-07-29 05:58:50|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|5
1722232740000|2024-07-29 05:59:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1722232750000|2024-07-29 05:59:10|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|1
1722232760000|2024-07-29 05:59:20|2276.3|2276|2276.3|2276|2276.3|2276|2276.3|2276|0
1722232770000|2024-07-29 05:59:30|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.4|2276.1|2
1722232780000|2024-07-29 05:59:40|2277|2276.7|2277.5|2277.2|2277.5|2277.2|2277|2276.7|22
1722232790000|2024-07-29 05:59:50|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|7
1722232800000|2024-07-29 06:00:00|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.8|2277.5|5
1722232810000|2024-07-29 06:00:10|2278.1|2277.8|2278.7|2278.4|2278.7|2278.4|2278|2277.7|65
1722232820000|2024-07-29 06:00:20|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2278.3|2278|11
1722232830000|2024-07-29 06:00:30|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|25
1722232850000|2024-07-29 06:00:50|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|41
1722232860000|2024-07-29 06:01:00|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|16
1722232870000|2024-07-29 06:01:10|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1722232890000|2024-07-29 06:01:30|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|9
1722232900000|2024-07-29 06:01:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1722232910000|2024-07-29 06:01:50|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|38
1722232920000|2024-07-29 06:02:00|2279.4|2279.1|2279.1|2278.8|2279.4|2279.1|2279.1|2278.8|5
1722232930000|2024-07-29 06:02:10|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.8|2278.5|9
1722232940000|2024-07-29 06:02:20|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|4
1722232950000|2024-07-29 06:02:30|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722232960000|2024-07-29 06:02:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|0
1722232970000|2024-07-29 06:02:50|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|7
1722232980000|2024-07-29 06:03:00|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1722232990000|2024-07-29 06:03:10|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|0
1722233010000|2024-07-29 06:03:30|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|5
1722233020000|2024-07-29 06:03:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722233030000|2024-07-29 06:03:50|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.3|2279|2
1722233040000|2024-07-29 06:04:00|2279.5|2279.2|2280.5|2280.2|2280.6|2280.3|2279.5|2279.2|48
1722233050000|2024-07-29 06:04:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|8
1722233060000|2024-07-29 06:04:20|2280.1|2279.8|2279.6|2279.3|2280.1|2279.8|2279.4|2279.1|22
1722233070000|2024-07-29 06:04:30|2279.7|2279.4|2279.9|2279.6|2280|2279.7|2279.7|2279.4|1
1722233080000|2024-07-29 06:04:40|2279.8|2279.5|2279.6|2279.3|2279.8|2279.5|2279.6|2279.3|7
1722233100000|2024-07-29 06:05:00|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|0
1722233120000|2024-07-29 06:05:20|2279.3|2279|2278.7|2278.4|2279.3|2279|2278.7|2278.4|22
1722233130000|2024-07-29 06:05:30|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|70
1722233140000|2024-07-29 06:05:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1722233150000|2024-07-29 06:05:50|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|2
1722233160000|2024-07-29 06:06:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|0
1722233170000|2024-07-29 06:06:10|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|2
1722233180000|2024-07-29 06:06:20|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|5
1722233190000|2024-07-29 06:06:30|||||||||1
1722233200000|2024-07-29 06:06:40|2277.6|2277.3|2277.1|2276.8|2277.6|2277.3|2276.9|2276.6|8
1722233210000|2024-07-29 06:06:50|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|2
1722233220000|2024-07-29 06:07:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1722233240000|2024-07-29 06:07:20|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|7
1722233250000|2024-07-29 06:07:30|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|2
1722233270000|2024-07-29 06:07:50|2277.1|2276.8|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|5
1722233280000|2024-07-29 06:08:00|2277.6|2277.3|2277.8|2277.5|2277.8|2277.5|2277.5|2277.2|2
1722233290000|2024-07-29 06:08:10|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|3
1722233300000|2024-07-29 06:08:20|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|9
1722233310000|2024-07-29 06:08:30|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|9
1722233330000|2024-07-29 06:08:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|3
1722233340000|2024-07-29 06:09:00|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278|2277.7|3
1722233350000|2024-07-29 06:09:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.8|2277.5|5
1722233360000|2024-07-29 06:09:20|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.2|2277.9|0
1722233370000|2024-07-29 06:09:30|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|2
1722233380000|2024-07-29 06:09:40|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.6|2277.3|4
1722233390000|2024-07-29 06:09:50|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|0
1722233400000|2024-07-29 06:10:00|2278|2277.7|2278|2277.7|2278.1|2277.8|2278|2277.7|3
1722233410000|2024-07-29 06:10:10|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|8
1722233420000|2024-07-29 06:10:20|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|5
1722233430000|2024-07-29 06:10:30|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|1
1722233440000|2024-07-29 06:10:40|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|7
1722233450000|2024-07-29 06:10:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|1
1722233460000|2024-07-29 06:11:00|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|5
1722233470000|2024-07-29 06:11:10|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|1
1722233480000|2024-07-29 06:11:20|||||||||1
1722233490000|2024-07-29 06:11:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1722233510000|2024-07-29 06:11:50|2278.6|2278.3|2278.8|2278.5|2278.8|2278.5|2278.6|2278.3|7
1722233520000|2024-07-29 06:12:00|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|3
1722233530000|2024-07-29 06:12:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1722233540000|2024-07-29 06:12:20|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|1
1722233550000|2024-07-29 06:12:30|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.9|2278.6|4
1722233580000|2024-07-29 06:13:00|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1722233600000|2024-07-29 06:13:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|3
1722233610000|2024-07-29 06:13:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|0
1722233620000|2024-07-29 06:13:40|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2279.1|2278.8|1
1722233630000|2024-07-29 06:13:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722233640000|2024-07-29 06:14:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|5
1722233650000|2024-07-29 06:14:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722233660000|2024-07-29 06:14:20|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|34
1722233670000|2024-07-29 06:14:30|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.4|2279.1|6
1722233680000|2024-07-29 06:14:40|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1722233690000|2024-07-29 06:14:50|2279.4|2279.1|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|7
1722233700000|2024-07-29 06:15:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1722233710000|2024-07-29 06:15:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2
1722233720000|2024-07-29 06:15:20|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|1
1722233730000|2024-07-29 06:15:30|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|2
1722233740000|2024-07-29 06:15:40|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1722233750000|2024-07-29 06:15:50|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|2
1722233760000|2024-07-29 06:16:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.1|2278.8|7
1722233770000|2024-07-29 06:16:10|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|3
1722233780000|2024-07-29 06:16:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|0
1722233790000|2024-07-29 06:16:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|1
1722233800000|2024-07-29 06:16:40|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|12
1722233810000|2024-07-29 06:16:50|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|2
1722233820000|2024-07-29 06:17:00|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|6
1722233840000|2024-07-29 06:17:20|2278.9|2278.6|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|0
1722233860000|2024-07-29 06:17:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1722233870000|2024-07-29 06:17:50|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|5
1722233880000|2024-07-29 06:18:00|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|2
1722233900000|2024-07-29 06:18:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1722233920000|2024-07-29 06:18:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1722233930000|2024-07-29 06:18:50|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|1
1722233940000|2024-07-29 06:19:00|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2279.2|2278.9|6
1722233950000|2024-07-29 06:19:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|0
1722233960000|2024-07-29 06:19:20|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|0
1722233990000|2024-07-29 06:19:50|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|3
1722234000000|2024-07-29 06:20:00|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2
1722234010000|2024-07-29 06:20:10|2280|2279.7|2280|2279.7|2280|2279.7|2280|2279.7|0
1722234020000|2024-07-29 06:20:20|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|5
1722234030000|2024-07-29 06:20:30|2279.6|2279.3|2279.4|2279.1|2279.6|2279.3|2279.4|2279.1|9
1722234050000|2024-07-29 06:20:50|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|0
1722234060000|2024-07-29 06:21:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|1
1722234070000|2024-07-29 06:21:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|5
1722234080000|2024-07-29 06:21:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1722234090000|2024-07-29 06:21:30|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1722234100000|2024-07-29 06:21:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|3
1722234110000|2024-07-29 06:21:50|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|1
1722234120000|2024-07-29 06:22:00|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.8|2277.5|3
1722234130000|2024-07-29 06:22:10|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|1
1722234150000|2024-07-29 06:22:30|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|2
1722234160000|2024-07-29 06:22:40|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|2
1722234170000|2024-07-29 06:22:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2
1722234180000|2024-07-29 06:23:00|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|2
1722234190000|2024-07-29 06:23:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|3
1722234200000|2024-07-29 06:23:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1722234220000|2024-07-29 06:23:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|0
1722234230000|2024-07-29 06:23:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|1
1722234240000|2024-07-29 06:24:00|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|8
1722234250000|2024-07-29 06:24:10|2277.6|2277.3|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|5
1722234260000|2024-07-29 06:24:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1722234280000|2024-07-29 06:24:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722234300000|2024-07-29 06:25:00|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1722234330000|2024-07-29 06:25:30|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|2
1722234340000|2024-07-29 06:25:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|11
1722234350000|2024-07-29 06:25:50|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1722234360000|2024-07-29 06:26:00|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|5
1722234370000|2024-07-29 06:26:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|0
1722234390000|2024-07-29 06:26:30|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|0
1722234400000|2024-07-29 06:26:40|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|0
1722234420000|2024-07-29 06:27:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|0
1722234430000|2024-07-29 06:27:10|2278.3|2278|2279|2278.7|2279|2278.7|2278.3|2278|9
1722234440000|2024-07-29 06:27:20|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|2
1722234450000|2024-07-29 06:27:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|0
1722234460000|2024-07-29 06:27:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|1
1722234470000|2024-07-29 06:27:50|2279.4|2279.1|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|1
1722234480000|2024-07-29 06:28:00|2279.6|2279.3|2279|2278.7|2279.7|2279.4|2279|2278.7|18
1722234490000|2024-07-29 06:28:10|2278.9|2278.6|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|2
1722234510000|2024-07-29 06:28:30|||||||||1
1722234520000|2024-07-29 06:28:40|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|1
1722234540000|2024-07-29 06:29:00|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.8|2277.5|6
1722234550000|2024-07-29 06:29:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|3
1722234570000|2024-07-29 06:29:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|1
1722234580000|2024-07-29 06:29:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|0
1722234590000|2024-07-29 06:29:50|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|1
1722234600000|2024-07-29 06:30:00|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|4
1722234610000|2024-07-29 06:30:10|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|1
1722234640000|2024-07-29 06:30:40|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|0
1722234650000|2024-07-29 06:30:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|0
1722234660000|2024-07-29 06:31:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|0
1722234670000|2024-07-29 06:31:10|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.8|2277.5|5
1722234690000|2024-07-29 06:31:30|||||||||1
1722234700000|2024-07-29 06:31:40|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|1
1722234710000|2024-07-29 06:31:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|0
1722234720000|2024-07-29 06:32:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|3
1722234730000|2024-07-29 06:32:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|0
1722234750000|2024-07-29 06:32:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|3
1722234760000|2024-07-29 06:32:40|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1722234770000|2024-07-29 06:32:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|5
1722234780000|2024-07-29 06:33:00|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|1
1722234790000|2024-07-29 06:33:10|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|5
1722234800000|2024-07-29 06:33:20|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1722234810000|2024-07-29 06:33:30|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|7
1722234820000|2024-07-29 06:33:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1722234830000|2024-07-29 06:33:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|1
1722234840000|2024-07-29 06:34:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|1
1722234870000|2024-07-29 06:34:30|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1722234880000|2024-07-29 06:34:40|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|1
1722234890000|2024-07-29 06:34:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1722234900000|2024-07-29 06:35:00|2276.8|2276.5|2277.2|2276.9|2277.3|2277|2276.7|2276.4|22
1722234910000|2024-07-29 06:35:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277|2276.7|1
1722234920000|2024-07-29 06:35:20|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1722234930000|2024-07-29 06:35:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|0
1722234940000|2024-07-29 06:35:40|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1722234950000|2024-07-29 06:35:50|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|0
1722234960000|2024-07-29 06:36:00|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1722234970000|2024-07-29 06:36:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1722234980000|2024-07-29 06:36:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|0
1722234990000|2024-07-29 06:36:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1722235000000|2024-07-29 06:36:40|2277|2276.7|2277.3|2277|2277.3|2277|2277|2276.7|8
1722235010000|2024-07-29 06:36:50|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1722235020000|2024-07-29 06:37:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1722235030000|2024-07-29 06:37:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|1
1722235040000|2024-07-29 06:37:20|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1722235050000|2024-07-29 06:37:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722235070000|2024-07-29 06:37:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1722235080000|2024-07-29 06:38:00|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722235100000|2024-07-29 06:38:20|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|6
1722235110000|2024-07-29 06:38:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1722235120000|2024-07-29 06:38:40|||||||||3
1722235130000|2024-07-29 06:38:50|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|2
1722235140000|2024-07-29 06:39:00|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|4
1722235150000|2024-07-29 06:39:10|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|5
1722235160000|2024-07-29 06:39:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|0
1722235180000|2024-07-29 06:39:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|4
1722235200000|2024-07-29 06:40:00|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.3|2277|1
1722235220000|2024-07-29 06:40:20|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.2|2276.9|5
1722235240000|2024-07-29 06:40:40|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.3|2277|1
1722235250000|2024-07-29 06:40:50|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|10
1722235270000|2024-07-29 06:41:10|2277.5|2277.2|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|2
1722235310000|2024-07-29 06:41:50|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|1
1722235320000|2024-07-29 06:42:00|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.3|2277|10
1722235330000|2024-07-29 06:42:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|3
1722235340000|2024-07-29 06:42:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1722235360000|2024-07-29 06:42:40|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.9|2277.6|0
1722235370000|2024-07-29 06:42:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1722235390000|2024-07-29 06:43:10|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|6
1722235410000|2024-07-29 06:43:30|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|1
1722235440000|2024-07-29 06:44:00|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1722235460000|2024-07-29 06:44:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722235480000|2024-07-29 06:44:40|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1722235490000|2024-07-29 06:44:50|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|0
1722235500000|2024-07-29 06:45:00|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1722235510000|2024-07-29 06:45:10|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|5
1722235520000|2024-07-29 06:45:20|2277.7|2277.4|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|6
1722235530000|2024-07-29 06:45:30|2277.4|2277.1|2276.9|2276.6|2277.4|2277.1|2276.9|2276.6|5
1722235540000|2024-07-29 06:45:40|2277|2276.7|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|17
1722235550000|2024-07-29 06:45:50|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|2
1722235560000|2024-07-29 06:46:00|2277.2|2276.9|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|2
1722235570000|2024-07-29 06:46:10|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2
1722235580000|2024-07-29 06:46:20|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|6
1722235590000|2024-07-29 06:46:30|2276.8|2276.5|2277|2276.7|2277|2276.7|2276.8|2276.5|1
1722235600000|2024-07-29 06:46:40|2276.9|2276.6|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|3
1722235610000|2024-07-29 06:46:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|8
1722235620000|2024-07-29 06:47:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.4|2276.1|1
1722235630000|2024-07-29 06:47:10|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|3
1722235640000|2024-07-29 06:47:20|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.7|2276.4|5
1722235650000|2024-07-29 06:47:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|1
1722235660000|2024-07-29 06:47:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1722235670000|2024-07-29 06:47:50|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|6
1722235680000|2024-07-29 06:48:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|0
1722235690000|2024-07-29 06:48:10|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|4
1722235710000|2024-07-29 06:48:30|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|2
1722235720000|2024-07-29 06:48:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|1
1722235730000|2024-07-29 06:48:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1722235740000|2024-07-29 06:49:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|1
1722235750000|2024-07-29 06:49:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1722235760000|2024-07-29 06:49:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|10
1722235770000|2024-07-29 06:49:30|||||||||1
1722235780000|2024-07-29 06:49:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|11
1722235790000|2024-07-29 06:49:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|7
1722235810000|2024-07-29 06:50:10|||||||||1
1722235820000|2024-07-29 06:50:20|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|4
1722235840000|2024-07-29 06:50:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2
1722235860000|2024-07-29 06:51:00|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|6
1722235870000|2024-07-29 06:51:10|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|1
1722235880000|2024-07-29 06:51:20|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|3
1722235890000|2024-07-29 06:51:30|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|0
1722235900000|2024-07-29 06:51:40|2276.1|2275.8|2276.3|2276|2276.3|2276|2276|2275.7|5
1722235920000|2024-07-29 06:52:00|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|6
1722235940000|2024-07-29 06:52:20|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|2
1722235950000|2024-07-29 06:52:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1722235960000|2024-07-29 06:52:40|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|0
1722235980000|2024-07-29 06:53:00|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|10
1722235990000|2024-07-29 06:53:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.3|2276|3
1722236000000|2024-07-29 06:53:20|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|4
1722236010000|2024-07-29 06:53:30|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|1
1722236020000|2024-07-29 06:53:40|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|0
1722236030000|2024-07-29 06:53:50|2276.6|2276.3|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1722236040000|2024-07-29 06:54:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1722236050000|2024-07-29 06:54:10|2276.7|2276.4|2276.8|2276.5|2276.9|2276.6|2276.7|2276.4|6
1722236060000|2024-07-29 06:54:20|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|1
1722236070000|2024-07-29 06:54:30|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|0
1722236080000|2024-07-29 06:54:40|||||||||2
1722236090000|2024-07-29 06:54:50|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|0
1722236100000|2024-07-29 06:55:00|||||||||2
1722236120000|2024-07-29 06:55:20|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.5|2276.2|2
1722236130000|2024-07-29 06:55:30|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|2
1722236150000|2024-07-29 06:55:50|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|2
1722236160000|2024-07-29 06:56:00|||||||||1
1722236170000|2024-07-29 06:56:10|||||||||2
1722236180000|2024-07-29 06:56:20|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|3
1722236190000|2024-07-29 06:56:30|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|0
1722236200000|2024-07-29 06:56:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|4
1722236210000|2024-07-29 06:56:50|||||||||1
1722236220000|2024-07-29 06:57:00|2277.8|2277.5|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|5
1722236240000|2024-07-29 06:57:20|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|2
1722236250000|2024-07-29 06:57:30|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|2
1722236270000|2024-07-29 06:57:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1722236280000|2024-07-29 06:58:00|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|4
1722236300000|2024-07-29 06:58:20|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|0
1722236310000|2024-07-29 06:58:30|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|6
1722236320000|2024-07-29 06:58:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1722236330000|2024-07-29 06:58:50|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|10
1722236340000|2024-07-29 06:59:00|2278.3|2278|2278|2277.7|2278.4|2278.1|2278|2277.7|16
1722236350000|2024-07-29 06:59:10|2278.1|2277.8|2278|2277.7|2278.4|2278.1|2278|2277.7|4
1722236360000|2024-07-29 06:59:20|2278.1|2277.8|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|0
1722236370000|2024-07-29 06:59:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|0
1722236380000|2024-07-29 06:59:40|2278|2277.7|2278|2277.7|2278|2277.7|2277.9|2277.6|3
1722236390000|2024-07-29 06:59:50|2278.2|2277.9|2278|2277.7|2278.2|2277.9|2278|2277.7|3
1722236400000|2024-07-29 07:00:00|2278.3|2278|2277.8|2277.5|2278.4|2278.1|2277.7|2277.4|8
1722236410000|2024-07-29 07:00:10|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|1
1722236420000|2024-07-29 07:00:20|2277.9|2277.6|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|13
1722236430000|2024-07-29 07:00:30|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.7|2277.4|10
1722236440000|2024-07-29 07:00:40|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.9|2277.6|2
1722236450000|2024-07-29 07:00:50|2277.9|2277.6|2278|2277.7|2278.2|2277.9|2277.9|2277.6|2
1722236460000|2024-07-29 07:01:00|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2277.9|2277.6|5
1722236470000|2024-07-29 07:01:10|2278.2|2277.9|2277.7|2277.4|2278.2|2277.9|2277.7|2277.4|9
1722236480000|2024-07-29 07:01:20|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.3|2277|15
1722236490000|2024-07-29 07:01:30|2277.3|2277|2277.3|2277|2278.1|2277.8|2277.3|2277|37
1722236500000|2024-07-29 07:01:40|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|17
1722236510000|2024-07-29 07:01:50|2277|2276.7|2276.8|2276.5|2277.2|2276.9|2276.8|2276.5|18
1722236520000|2024-07-29 07:02:00|2276.9|2276.6|2276.8|2276.5|2277|2276.7|2276.8|2276.5|1
1722236530000|2024-07-29 07:02:10|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|3
1722236540000|2024-07-29 07:02:20|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.7|2276.4|5
1722236550000|2024-07-29 07:02:30|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|1
1722236560000|2024-07-29 07:02:40|2276.6|2276.3|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|3
1722236570000|2024-07-29 07:02:50|2276.6|2276.3|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|1
1722236580000|2024-07-29 07:03:00|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.5|2276.2|6
1722236590000|2024-07-29 07:03:10|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.2|2275.9|1
1722236600000|2024-07-29 07:03:20|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.9|2275.6|4
1722236610000|2024-07-29 07:03:30|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276|2275.7|6
1722236620000|2024-07-29 07:03:40|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|0
1722236630000|2024-07-29 07:03:50|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|7
1722236640000|2024-07-29 07:04:00|2276.4|2276.1|2276.5|2276.2|2276.5|2276.2|2276.3|2276|3
1722236650000|2024-07-29 07:04:10|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|0
1722236660000|2024-07-29 07:04:20|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1722236670000|2024-07-29 07:04:30|2276.3|2276|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|0
1722236680000|2024-07-29 07:04:40|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|0
1722236690000|2024-07-29 07:04:50|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|4
1722236700000|2024-07-29 07:05:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|4
1722236710000|2024-07-29 07:05:10|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|2
1722236720000|2024-07-29 07:05:20|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|0
1722236730000|2024-07-29 07:05:30|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.2|2275.9|1
1722236740000|2024-07-29 07:05:40|2276.3|2276|2275.9|2275.6|2276.3|2276|2275.9|2275.6|5
1722236750000|2024-07-29 07:05:50|2275.8|2275.5|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|1
1722236760000|2024-07-29 07:06:00|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|1
1722236770000|2024-07-29 07:06:10|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1722236780000|2024-07-29 07:06:20|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|0
1722236790000|2024-07-29 07:06:30|2275.6|2275.3|2275.4|2275.1|2275.7|2275.4|2275.4|2275.1|16
1722236800000|2024-07-29 07:06:40|2275.6|2275.3|2275.9|2275.6|2275.9|2275.6|2275.6|2275.3|17
1722236810000|2024-07-29 07:06:50|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|2
1722236820000|2024-07-29 07:07:00|2276.2|2275.9|2276.6|2276.3|2276.6|2276.3|2276.1|2275.8|5
1722236830000|2024-07-29 07:07:10|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|4
1722236840000|2024-07-29 07:07:20|2277|2276.7|2277|2276.7|2277.1|2276.8|2277|2276.7|1
1722236850000|2024-07-29 07:07:30|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|0
1722236860000|2024-07-29 07:07:40|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.9|2276.6|3
1722236870000|2024-07-29 07:07:50|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|2
1722236880000|2024-07-29 07:08:00|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.7|2276.4|6
1722236890000|2024-07-29 07:08:10|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1722236900000|2024-07-29 07:08:20|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|0
1722236910000|2024-07-29 07:08:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|2
1722236920000|2024-07-29 07:08:40|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.6|2276.3|5
1722236930000|2024-07-29 07:08:50|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|2
1722236940000|2024-07-29 07:09:00|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2277.1|2276.8|19
1722236950000|2024-07-29 07:09:10|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|3
1722236960000|2024-07-29 07:09:20|2277.3|2277|2277.1|2276.8|2277.3|2277|2277|2276.7|4
1722236970000|2024-07-29 07:09:30|2277|2276.7|2276.8|2276.5|2277|2276.7|2276.8|2276.5|0
1722236980000|2024-07-29 07:09:40|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.6|2276.3|1
1722236990000|2024-07-29 07:09:50|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.6|2276.3|0
1722237000000|2024-07-29 07:10:00|2276.9|2276.6|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|2
1722237010000|2024-07-29 07:10:10|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|5
1722237020000|2024-07-29 07:10:20|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2276.3|2276|0
1722237030000|2024-07-29 07:10:30|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|1
1722237040000|2024-07-29 07:10:40|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.3|2276|9
1722237050000|2024-07-29 07:10:50|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276|2275.7|28
1722237060000|2024-07-29 07:11:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|8
1722237070000|2024-07-29 07:11:10|2276.2|2275.9|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|3
1722237080000|2024-07-29 07:11:20|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|3
1722237090000|2024-07-29 07:11:30|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2
1722237100000|2024-07-29 07:11:40|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|2
1722237110000|2024-07-29 07:11:50|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|1
1722237120000|2024-07-29 07:12:00|2276.2|2275.9|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|0
1722237130000|2024-07-29 07:12:10|2276.2|2275.9|2276.1|2275.8|2276.3|2276|2276.1|2275.8|5
1722237140000|2024-07-29 07:12:20|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|0
1722237150000|2024-07-29 07:12:30|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1722237160000|2024-07-29 07:12:40|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1722237170000|2024-07-29 07:12:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|1
1722237180000|2024-07-29 07:13:00|2276.2|2275.9|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|1
1722237190000|2024-07-29 07:13:10|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|1
1722237200000|2024-07-29 07:13:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|3
1722237210000|2024-07-29 07:13:30|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.7|2275.4|10
1722237230000|2024-07-29 07:13:50|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|10
1722237240000|2024-07-29 07:14:00|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|9
1722237250000|2024-07-29 07:14:10|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|11
1722237260000|2024-07-29 07:14:20|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|7
1722237270000|2024-07-29 07:14:30|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|5
1722237280000|2024-07-29 07:14:40|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|3
1722237290000|2024-07-29 07:14:50|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|1
1722237300000|2024-07-29 07:15:00|2274.4|2274.1|2273.7|2273.4|2274.4|2274.1|2273.7|2273.4|17
1722237310000|2024-07-29 07:15:10|2273.6|2273.3|2274|2273.7|2274|2273.7|2273.6|2273.3|6
1722237320000|2024-07-29 07:15:20|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.6|2273.3|3
1722237330000|2024-07-29 07:15:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|3
1722237340000|2024-07-29 07:15:40|2274.1|2273.8|2274.7|2274.4|2274.8|2274.5|2274.1|2273.8|17
1722237350000|2024-07-29 07:15:50|2274.5|2274.2|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|2
1722237360000|2024-07-29 07:16:00|2274.6|2274.3|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|1
1722237370000|2024-07-29 07:16:10|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2274|2273.7|1
1722237380000|2024-07-29 07:16:20|||||||||6
1722237410000|2024-07-29 07:16:50|2274.2|2273.9|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|4
1722237420000|2024-07-29 07:17:00|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|1
1722237430000|2024-07-29 07:17:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|0
1722237440000|2024-07-29 07:17:20|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|5
1722237450000|2024-07-29 07:17:30|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|21
1722237460000|2024-07-29 07:17:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|4
1722237470000|2024-07-29 07:17:50|2273.1|2272.8|2273.1|2272.8|2273.3|2273|2273.1|2272.8|2
1722237480000|2024-07-29 07:18:00|2273.2|2272.9|2272.1|2271.8|2273.2|2272.9|2272.1|2271.8|65
1722237490000|2024-07-29 07:18:10|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2272.1|2271.8|4
1722237500000|2024-07-29 07:18:20|2272|2271.7|2272.4|2272.1|2272.4|2272.1|2272|2271.7|3
1722237510000|2024-07-29 07:18:30|2272.5|2272.2|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|5
1722237520000|2024-07-29 07:18:40|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|42
1722237530000|2024-07-29 07:18:50|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.4|2272.1|4
1722237540000|2024-07-29 07:19:00|2272.5|2272.2|2271.8|2271.5|2272.5|2272.2|2271.8|2271.5|23
1722237550000|2024-07-29 07:19:10|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|19
1722237560000|2024-07-29 07:19:20|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|12
1722237570000|2024-07-29 07:19:30|2271.8|2271.5|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|6
1722237580000|2024-07-29 07:19:40|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|4
1722237590000|2024-07-29 07:19:50|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2272|2271.7|2
1722237600000|2024-07-29 07:20:00|2272.2|2271.9|2272.1|2271.8|2272.3|2272|2271.9|2271.6|4
1722237610000|2024-07-29 07:20:10|2272|2271.7|2272.4|2272.1|2272.4|2272.1|2272|2271.7|2
1722237630000|2024-07-29 07:20:30|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|0
1722237640000|2024-07-29 07:20:40|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.2|2271.9|5
1722237650000|2024-07-29 07:20:50|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1722237660000|2024-07-29 07:21:00|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|3
1722237670000|2024-07-29 07:21:10|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|0
1722237680000|2024-07-29 07:21:20|2272.6|2272.3|2272.5|2272.2|2272.6|2272.3|2272.5|2272.2|1
1722237690000|2024-07-29 07:21:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1722237700000|2024-07-29 07:21:40|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1722237710000|2024-07-29 07:21:50|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|0
1722237720000|2024-07-29 07:22:00|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|9
1722237730000|2024-07-29 07:22:10|2272.5|2272.2|2272.9|2272.6|2273|2272.7|2272.5|2272.2|4
1722237740000|2024-07-29 07:22:20|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|2
1722237750000|2024-07-29 07:22:30|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|1
1722237760000|2024-07-29 07:22:40|2273.1|2272.8|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|8
1722237770000|2024-07-29 07:22:50|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|5
1722237780000|2024-07-29 07:23:00|2273.9|2273.6|2274|2273.7|2274.1|2273.8|2273.8|2273.5|5
1722237790000|2024-07-29 07:23:10|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274|2273.7|0
1722237800000|2024-07-29 07:23:20|2274.3|2274|2274.3|2274|2274.4|2274.1|2274.2|2273.9|9
1722237810000|2024-07-29 07:23:30|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.1|2273.8|28
1722237820000|2024-07-29 07:23:40|2274.2|2273.9|2274|2273.7|2274.3|2274|2273.9|2273.6|3
1722237830000|2024-07-29 07:23:50|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|3
1722237840000|2024-07-29 07:24:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|0
1722237850000|2024-07-29 07:24:10|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|1
1722237860000|2024-07-29 07:24:20|2274.1|2273.8|2274.3|2274|2274.3|2274|2274.1|2273.8|1
1722237870000|2024-07-29 07:24:30|2274.4|2274.1|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|9
1722237880000|2024-07-29 07:24:40|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|2
1722237890000|2024-07-29 07:24:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|1
1722237900000|2024-07-29 07:25:00|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.4|2274.1|2
1722237910000|2024-07-29 07:25:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.3|2274|1
1722237920000|2024-07-29 07:25:20|2274.5|2274.2|2274.2|2273.9|2274.5|2274.2|2274.2|2273.9|14
1722237930000|2024-07-29 07:25:30|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|2
1722237940000|2024-07-29 07:25:40|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|1
1722237950000|2024-07-29 07:25:50|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.9|2273.6|1
1722237960000|2024-07-29 07:26:00|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2274.1|2273.8|1
1722237980000|2024-07-29 07:26:20|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|1
1722237990000|2024-07-29 07:26:30|||||||||1
1722238000000|2024-07-29 07:26:40|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|1
1722238010000|2024-07-29 07:26:50|2274.3|2274|2274.1|2273.8|2274.3|2274|2274.1|2273.8|1
1722238020000|2024-07-29 07:27:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1722238030000|2024-07-29 07:27:10|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.8|2273.5|1
1722238040000|2024-07-29 07:27:20|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|2
1722238050000|2024-07-29 07:27:30|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|0
1722238060000|2024-07-29 07:27:40|2273.8|2273.5|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|8
1722238070000|2024-07-29 07:27:50|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.4|2273.1|1
1722238080000|2024-07-29 07:28:00|2273.5|2273.2|2273.3|2273|2273.5|2273.2|2273.2|2272.9|3
1722238090000|2024-07-29 07:28:10|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1722238100000|2024-07-29 07:28:20|2273.1|2272.8|2273.3|2273|2273.3|2273|2273.1|2272.8|3
1722238110000|2024-07-29 07:28:30|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|0
1722238120000|2024-07-29 07:28:40|2273.3|2273|2273.7|2273.4|2273.7|2273.4|2273.3|2273|0
1722238130000|2024-07-29 07:28:50|2273.6|2273.3|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|1
1722238140000|2024-07-29 07:29:00|2273.3|2273|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|2
1722238150000|2024-07-29 07:29:10|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|2
1722238160000|2024-07-29 07:29:20|2273.1|2272.8|2272.8|2272.5|2273.2|2272.9|2272.7|2272.4|3
1722238170000|2024-07-29 07:29:30|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.7|2272.4|2
1722238180000|2024-07-29 07:29:40|2272.9|2272.6|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|1
1722238190000|2024-07-29 07:29:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|0
1722238200000|2024-07-29 07:30:00|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|7
1722238210000|2024-07-29 07:30:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|4
1722238220000|2024-07-29 07:30:20|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|1
1722238230000|2024-07-29 07:30:30|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|2
1722238240000|2024-07-29 07:30:40|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|3
1722238250000|2024-07-29 07:30:50|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.4|2272.1|0
1722238260000|2024-07-29 07:31:00|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|6
1722238270000|2024-07-29 07:31:10|2272.3|2272|2272.3|2272|2272.3|2272|2272.2|2271.9|1
1722238280000|2024-07-29 07:31:20|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|2
1722238290000|2024-07-29 07:31:30|2272.3|2272|2272|2271.7|2272.3|2272|2271.9|2271.6|8
1722238300000|2024-07-29 07:31:40|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1722238310000|2024-07-29 07:31:50|2271.8|2271.5|2271.5|2271.2|2271.8|2271.5|2271.3|2271|15
1722238320000|2024-07-29 07:32:00|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.6|2271.3|5
1722238330000|2024-07-29 07:32:10|2272|2271.7|2272.6|2272.3|2272.6|2272.3|2272|2271.7|1
1722238340000|2024-07-29 07:32:20|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|1
1722238350000|2024-07-29 07:32:30|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|1
1722238360000|2024-07-29 07:32:40|||||||||2
1722238370000|2024-07-29 07:32:50|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|0
1722238380000|2024-07-29 07:33:00|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|4
1722238390000|2024-07-29 07:33:10|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|1
1722238400000|2024-07-29 07:33:20|2273.3|2273|2273.2|2272.9|2273.7|2273.4|2273.2|2272.9|10
1722238410000|2024-07-29 07:33:30|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1722238420000|2024-07-29 07:33:40|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|3
1722238430000|2024-07-29 07:33:50|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.7|2272.4|1
1722238440000|2024-07-29 07:34:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.5|2272.2|3
1722238450000|2024-07-29 07:34:10|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|0
1722238460000|2024-07-29 07:34:20|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.2|2271.9|3
1722238470000|2024-07-29 07:34:30|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|3
1722238480000|2024-07-29 07:34:40|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.3|2272|2
1722238490000|2024-07-29 07:34:50|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|0
1722238500000|2024-07-29 07:35:00|2272.7|2272.4|2272.2|2271.9|2272.7|2272.4|2272.2|2271.9|1
1722238510000|2024-07-29 07:35:10|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.3|2272|1
1722238520000|2024-07-29 07:35:20|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|0
1722238530000|2024-07-29 07:35:30|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272|2271.7|4
1722238540000|2024-07-29 07:35:40|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.9|2271.6|3
1722238550000|2024-07-29 07:35:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|3
1722238560000|2024-07-29 07:36:00|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.7|2271.4|3
1722238570000|2024-07-29 07:36:10|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|7
1722238580000|2024-07-29 07:36:20|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|1
1722238590000|2024-07-29 07:36:30|2271.9|2271.6|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|2
1722238600000|2024-07-29 07:36:40|2271.7|2271.4|2271.1|2270.8|2271.7|2271.4|2271.1|2270.8|6
1722238610000|2024-07-29 07:36:50|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|7
1722238620000|2024-07-29 07:37:00|2271.3|2271|2270.9|2270.6|2271.4|2271.1|2270.9|2270.6|38
1722238630000|2024-07-29 07:37:10|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|20
1722238640000|2024-07-29 07:37:20|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2270.4|2270.1|20
1722238650000|2024-07-29 07:37:30|2270.3|2270|2269.5|2269.2|2270.3|2270|2269.5|2269.2|29
1722238660000|2024-07-29 07:37:40|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2268.9|2268.6|16
1722238670000|2024-07-29 07:37:50|2268.9|2268.6|2270.3|2270|2270.3|2270|2268.9|2268.6|30
1722238680000|2024-07-29 07:38:00|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|9
1722238690000|2024-07-29 07:38:10|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|1
1722238700000|2024-07-29 07:38:20|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|3
1722238710000|2024-07-29 07:38:30|2270.3|2270|2270|2269.7|2270.4|2270.1|2269.9|2269.6|26
1722238720000|2024-07-29 07:38:40|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.8|2269.5|4
1722238730000|2024-07-29 07:38:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270|2269.7|1
1722238740000|2024-07-29 07:39:00|2270|2269.7|2270|2269.7|2270.1|2269.8|2270|2269.7|4
1722238750000|2024-07-29 07:39:10|2269.9|2269.6|2270.4|2270.1|2270.5|2270.2|2269.9|2269.6|6
1722238760000|2024-07-29 07:39:20|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.3|2270|3
1722238770000|2024-07-29 07:39:30|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.2|2269.9|1
1722238780000|2024-07-29 07:39:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.3|2270|1
1722238790000|2024-07-29 07:39:50|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|2
1722238800000|2024-07-29 07:40:00|2270.8|2270.5|2271.6|2271.3|2271.6|2271.3|2270.8|2270.5|10
1722238810000|2024-07-29 07:40:10|2271.8|2271.5|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|6
1722238820000|2024-07-29 07:40:20|2272|2271.7|2271.5|2271.2|2272.2|2271.9|2271.5|2271.2|4
1722238830000|2024-07-29 07:40:30|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|3
1722238840000|2024-07-29 07:40:40|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.6|2270.3|8
1722238850000|2024-07-29 07:40:50|2270.8|2270.5|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|10
1722238860000|2024-07-29 07:41:00|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|2
1722238870000|2024-07-29 07:41:10|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.6|2270.3|9
1722238880000|2024-07-29 07:41:20|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|4
1722238890000|2024-07-29 07:41:30|2271.6|2271.3|2270.9|2270.6|2271.7|2271.4|2270.8|2270.5|4
1722238900000|2024-07-29 07:41:40|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|0
1722238910000|2024-07-29 07:41:50|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.2|2269.9|18
1722238920000|2024-07-29 07:42:00|2270.6|2270.3|2271.1|2270.8|2271.2|2270.9|2270.6|2270.3|11
1722238930000|2024-07-29 07:42:10|2271.2|2270.9|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|9
1722238940000|2024-07-29 07:42:20|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.3|2271|4
1722238950000|2024-07-29 07:42:30|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|0
1722238960000|2024-07-29 07:42:40|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|5
1722238970000|2024-07-29 07:42:50|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|0
1722238980000|2024-07-29 07:43:00|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2271|2270.7|4
1722238990000|2024-07-29 07:43:10|2271|2270.7|2271|2270.7|2271.1|2270.8|2270.8|2270.5|1
1722239000000|2024-07-29 07:43:20|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.7|2270.4|7
1722239010000|2024-07-29 07:43:30|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1722239020000|2024-07-29 07:43:40|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.3|2271|6
1722239030000|2024-07-29 07:43:50|2271.5|2271.2|2271|2270.7|2271.5|2271.2|2271|2270.7|0
1722239040000|2024-07-29 07:44:00|2271.1|2270.8|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|2
1722239050000|2024-07-29 07:44:10|2270.6|2270.3|2270.4|2270.1|2270.7|2270.4|2270.3|2270|2
1722239060000|2024-07-29 07:44:20|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|1
1722239070000|2024-07-29 07:44:30|2270.6|2270.3|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|4
1722239080000|2024-07-29 07:44:40|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|2
1722239090000|2024-07-29 07:44:50|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.3|2270|2
1722239100000|2024-07-29 07:45:00|2270.8|2270.5|2270.8|2270.5|2271.1|2270.8|2270.6|2270.3|5
1722239110000|2024-07-29 07:45:10|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.7|2270.4|1
1722239120000|2024-07-29 07:45:20|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|8
1722239130000|2024-07-29 07:45:30|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|2
1722239140000|2024-07-29 07:45:40|2271.2|2270.9|2271.1|2270.8|2271.4|2271.1|2271|2270.7|4
1722239150000|2024-07-29 07:45:50|2271|2270.7|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|4
1722239160000|2024-07-29 07:46:00|2271.1|2270.8|2271|2270.7|2271.2|2270.9|2271|2270.7|4
1722239170000|2024-07-29 07:46:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|0
1722239180000|2024-07-29 07:46:20|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|0
1722239190000|2024-07-29 07:46:30|2270.9|2270.6|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|1
1722239200000|2024-07-29 07:46:40|2270.8|2270.5|2270.5|2270.2|2270.8|2270.5|2270.5|2270.2|0
1722239210000|2024-07-29 07:46:50|2270.4|2270.1|2269.9|2269.6|2270.4|2270.1|2269.9|2269.6|6
1722239220000|2024-07-29 07:47:00|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|1
1722239230000|2024-07-29 07:47:10|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|4
1722239240000|2024-07-29 07:47:20|2270|2269.7|2270.1|2269.8|2270.3|2270|2270|2269.7|3
1722239250000|2024-07-29 07:47:30|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2270|2269.7|0
1722239260000|2024-07-29 07:47:40|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|0
1722239270000|2024-07-29 07:47:50|2270.2|2269.9|2270.3|2270|2270.3|2270|2270.2|2269.9|0
1722239280000|2024-07-29 07:48:00|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|0
1722239290000|2024-07-29 07:48:10|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.3|2270|4
1722239300000|2024-07-29 07:48:20|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|0
1722239310000|2024-07-29 07:48:30|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|0
1722239320000|2024-07-29 07:48:40|2270.3|2270|2271.1|2270.8|2271.1|2270.8|2270.3|2270|6
1722239330000|2024-07-29 07:48:50|2271|2270.7|2271|2270.7|2271|2270.7|2271|2270.7|17
1722239340000|2024-07-29 07:49:00|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271|2270.7|2
1722239350000|2024-07-29 07:49:10|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|7
1722239360000|2024-07-29 07:49:20|2271.1|2270.8|2270.4|2270.1|2271.1|2270.8|2270.4|2270.1|3
1722239370000|2024-07-29 07:49:30|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270|2269.7|9
1722239380000|2024-07-29 07:49:40|2270|2269.7|2270|2269.7|2270|2269.7|2270|2269.7|0
1722239390000|2024-07-29 07:49:50|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|2
1722239400000|2024-07-29 07:50:00|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.3|2270|4
1722239410000|2024-07-29 07:50:10|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.3|2270|4
1722239420000|2024-07-29 07:50:20|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|1
1722239430000|2024-07-29 07:50:30|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2269.9|2269.6|5
1722239440000|2024-07-29 07:50:40|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270.2|2269.9|5
1722239450000|2024-07-29 07:50:50|2270.1|2269.8|2270.3|2270|2270.3|2270|2270.1|2269.8|1
1722239460000|2024-07-29 07:51:00|2270.2|2269.9|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|7
1722239470000|2024-07-29 07:51:10|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.5|2269.2|2
1722239480000|2024-07-29 07:51:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.6|2269.3|0
1722239490000|2024-07-29 07:51:30|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|2
1722239500000|2024-07-29 07:51:40|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.3|2269|0
1722239510000|2024-07-29 07:51:50|2269.3|2269|2269.3|2269|2269.3|2269|2269.3|2269|0
1722239520000|2024-07-29 07:52:00|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|3
1722239530000|2024-07-29 07:52:10|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269.1|2268.8|7
1722239540000|2024-07-29 07:52:20|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|4
1722239550000|2024-07-29 07:52:30|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|12
1722239560000|2024-07-29 07:52:40|2269.3|2269|2269.5|2269.2|2269.5|2269.2|2269.3|2269|6
1722239570000|2024-07-29 07:52:50|2269.7|2269.4|2270|2269.7|2270.1|2269.8|2269.7|2269.4|4
1722239580000|2024-07-29 07:53:00|2270.1|2269.8|2270|2269.7|2270.1|2269.8|2269.9|2269.6|4
1722239590000|2024-07-29 07:53:10|2269.9|2269.6|2270|2269.7|2270.3|2270|2269.9|2269.6|7
1722239600000|2024-07-29 07:53:20|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|1
1722239610000|2024-07-29 07:53:30|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|2
1722239620000|2024-07-29 07:53:40|2270.3|2270|2269.7|2269.4|2270.5|2270.2|2269.7|2269.4|4
1722239630000|2024-07-29 07:53:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|3
1722239640000|2024-07-29 07:54:00|2269.7|2269.4|2269.9|2269.6|2270.1|2269.8|2269.7|2269.4|7
1722239650000|2024-07-29 07:54:10|2269.8|2269.5|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|1
1722239660000|2024-07-29 07:54:20|2269.9|2269.6|2269.8|2269.5|2270|2269.7|2269.8|2269.5|0
1722239670000|2024-07-29 07:54:30|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|5
1722239680000|2024-07-29 07:54:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|2
1722239690000|2024-07-29 07:54:50|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|3
1722239700000|2024-07-29 07:55:00|2269.7|2269.4|2269.5|2269.2|2269.8|2269.5|2269.4|2269.1|2
1722239710000|2024-07-29 07:55:10|2269.6|2269.3|2269.1|2268.8|2269.7|2269.4|2269.1|2268.8|4
1722239720000|2024-07-29 07:55:20|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|2
1722239730000|2024-07-29 07:55:30|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|2
1722239740000|2024-07-29 07:55:40|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|1
1722239750000|2024-07-29 07:55:50|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|1
1722239760000|2024-07-29 07:56:00|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|2
1722239770000|2024-07-29 07:56:10|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1722239780000|2024-07-29 07:56:20|2268.9|2268.6|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|8
1722239790000|2024-07-29 07:56:30|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1722239800000|2024-07-29 07:56:40|2268.9|2268.6|2268.9|2268.6|2269|2268.7|2268.9|2268.6|8
1722239810000|2024-07-29 07:56:50|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1722239820000|2024-07-29 07:57:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1722239830000|2024-07-29 07:57:10|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|0
1722239850000|2024-07-29 07:57:30|2268.9|2268.6|2268.6|2268.3|2268.9|2268.6|2268.5|2268.2|6
1722239860000|2024-07-29 07:57:40|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|5
1722239870000|2024-07-29 07:57:50|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|0
1722239880000|2024-07-29 07:58:00|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|5
1722239890000|2024-07-29 07:58:10|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.9|2268.6|1
1722239900000|2024-07-29 07:58:20|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|0
1722239910000|2024-07-29 07:58:30|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|1
1722239920000|2024-07-29 07:58:40|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.9|2268.6|0
1722239930000|2024-07-29 07:58:50|2269.2|2268.9|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|10
1722239940000|2024-07-29 07:59:00|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.3|2269|4
1722239950000|2024-07-29 07:59:10|2269.6|2269.3|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|0
1722239960000|2024-07-29 07:59:20|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|6
1722239970000|2024-07-29 07:59:30|2269.9|2269.6|2269.9|2269.6|2270|2269.7|2269.8|2269.5|4
1722239980000|2024-07-29 07:59:40|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.8|2269.5|1
1722239990000|2024-07-29 07:59:50|2270|2269.7|2270.3|2270|2270.3|2270|2269.9|2269.6|3
1722240000000|2024-07-29 08:00:00|2270.4|2270.1|2269|2268.7|2270.4|2270.1|2268.9|2268.6|18
1722240010000|2024-07-29 08:00:10|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|13
1722240020000|2024-07-29 08:00:20|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.8|2268.5|7
1722240030000|2024-07-29 08:00:30|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|20
1722240040000|2024-07-29 08:00:40|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|3
1722240050000|2024-07-29 08:00:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|14
1722240060000|2024-07-29 08:01:00|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.2|2267.9|35
1722240070000|2024-07-29 08:01:10|2268.7|2268.4|2269.5|2269.2|2269.5|2269.2|2268.7|2268.4|5
1722240080000|2024-07-29 08:01:20|2269.7|2269.4|2269.4|2269.1|2269.7|2269.4|2269.4|2269.1|10
1722240090000|2024-07-29 08:01:30|2269.1|2268.8|2269.2|2268.9|2269.4|2269.1|2269.1|2268.8|4
1722240100000|2024-07-29 08:01:40|2269.3|2269|2269.1|2268.8|2269.3|2269|2269|2268.7|2
1722240110000|2024-07-29 08:01:50|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|3
1722240120000|2024-07-29 08:02:00|2269|2268.7|2268.6|2268.3|2269|2268.7|2268.6|2268.3|4
1722240130000|2024-07-29 08:02:10|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|0
1722240140000|2024-07-29 08:02:20|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|3
1722240150000|2024-07-29 08:02:30|2268.9|2268.6|2268.8|2268.5|2269|2268.7|2268.8|2268.5|5
1722240160000|2024-07-29 08:02:40|2269.1|2268.8|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|2
1722240170000|2024-07-29 08:02:50|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|0
1722240180000|2024-07-29 08:03:00|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|9
1722240190000|2024-07-29 08:03:10|2269|2268.7|2269.3|2269|2269.4|2269.1|2269|2268.7|1
1722240200000|2024-07-29 08:03:20|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|2
1722240210000|2024-07-29 08:03:30|2269.4|2269.1|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|2
1722240220000|2024-07-29 08:03:40|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.2|2268.9|2
1722240230000|2024-07-29 08:03:50|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|5
1722240240000|2024-07-29 08:04:00|2269.9|2269.6|2269.6|2269.3|2269.9|2269.6|2269.4|2269.1|1
1722240250000|2024-07-29 08:04:10|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|6
1722240260000|2024-07-29 08:04:20|2269.7|2269.4|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|2
1722240270000|2024-07-29 08:04:30|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|1
1722240280000|2024-07-29 08:04:40|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|2
1722240290000|2024-07-29 08:04:50|2269.4|2269.1|2269.1|2268.8|2269.4|2269.1|2269.1|2268.8|3
1722240300000|2024-07-29 08:05:00|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.1|2268.8|7
1722240310000|2024-07-29 08:05:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|1
1722240320000|2024-07-29 08:05:20|||||||||1
1722240330000|2024-07-29 08:05:30|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|7
1722240340000|2024-07-29 08:05:40|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|1
1722240350000|2024-07-29 08:05:50|2268.9|2268.6|2269.1|2268.8|2269.3|2269|2268.9|2268.6|3
1722240360000|2024-07-29 08:06:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|2
1722240370000|2024-07-29 08:06:10|2268.9|2268.6|2268.7|2268.4|2269|2268.7|2268.7|2268.4|7
1722240380000|2024-07-29 08:06:20|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|1
1722240390000|2024-07-29 08:06:30|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1722240400000|2024-07-29 08:06:40|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|27
1722240410000|2024-07-29 08:06:50|2268.6|2268.3|2268.7|2268.4|2268.7|2268.4|2268.6|2268.3|1
1722240420000|2024-07-29 08:07:00|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|15
1722240430000|2024-07-29 08:07:10|2268.6|2268.3|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|2
1722240440000|2024-07-29 08:07:20|2268.7|2268.4|2269|2268.7|2269.2|2268.9|2268.7|2268.4|32
1722240460000|2024-07-29 08:07:40|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|1
1722240470000|2024-07-29 08:07:50|2269.2|2268.9|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|3
1722240480000|2024-07-29 08:08:00|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|4
1722240490000|2024-07-29 08:08:10|2269.4|2269.1|2269.7|2269.4|2269.8|2269.5|2269.3|2269|3
1722240500000|2024-07-29 08:08:20|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.7|2269.4|1
1722240510000|2024-07-29 08:08:30|2269.8|2269.5|2270.1|2269.8|2270.1|2269.8|2269.8|2269.5|6
1722240520000|2024-07-29 08:08:40|2270|2269.7|2270.6|2270.3|2270.6|2270.3|2270|2269.7|12
1722240530000|2024-07-29 08:08:50|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|8
1722240540000|2024-07-29 08:09:00|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|6
1722240550000|2024-07-29 08:09:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|5
1722240560000|2024-07-29 08:09:20|2270.8|2270.5|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|26
1722240570000|2024-07-29 08:09:30|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.2|2270.9|14
1722240580000|2024-07-29 08:09:40|2271.6|2271.3|2271.7|2271.4|2271.7|2271.4|2271.4|2271.1|7
1722240590000|2024-07-29 08:09:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|1
1722240600000|2024-07-29 08:10:00|2271.7|2271.4|2271.5|2271.2|2271.7|2271.4|2271.3|2271|10
1722240610000|2024-07-29 08:10:10|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|1
1722240620000|2024-07-29 08:10:20|2271.5|2271.2|2271.2|2270.9|2271.5|2271.2|2271.2|2270.9|0
1722240630000|2024-07-29 08:10:30|2271.3|2271|2271|2270.7|2271.4|2271.1|2271|2270.7|4
1722240640000|2024-07-29 08:10:40|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|1
1722240650000|2024-07-29 08:10:50|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|9
1722240660000|2024-07-29 08:11:00|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|2
1722240670000|2024-07-29 08:11:10|2270.4|2270.1|2270.5|2270.2|2270.6|2270.3|2270.3|2270|4
1722240680000|2024-07-29 08:11:20|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|2
1722240690000|2024-07-29 08:11:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|1
1722240700000|2024-07-29 08:11:40|2270.7|2270.4|2270.9|2270.6|2271|2270.7|2270.7|2270.4|10
1722240710000|2024-07-29 08:11:50|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|1
1722240730000|2024-07-29 08:12:10|2271.1|2270.8|2270.9|2270.6|2271.2|2270.9|2270.9|2270.6|3
1722240740000|2024-07-29 08:12:20|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|1
1722240750000|2024-07-29 08:12:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.2|2269.9|1
1722240760000|2024-07-29 08:12:40|2270.1|2269.8|2269.9|2269.6|2270.1|2269.8|2269.9|2269.6|3
1722240770000|2024-07-29 08:12:50|2270|2269.7|2270.1|2269.8|2270.2|2269.9|2270|2269.7|1
1722240780000|2024-07-29 08:13:00|2270.3|2270|2270.5|2270.2|2270.6|2270.3|2270.3|2270|2
1722240790000|2024-07-29 08:13:10|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|0
1722240800000|2024-07-29 08:13:20|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1722240820000|2024-07-29 08:13:40|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|1
1722240830000|2024-07-29 08:13:50|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1722240840000|2024-07-29 08:14:00|2271.1|2270.8|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|2
1722240850000|2024-07-29 08:14:10|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.4|2271.1|6
1722240860000|2024-07-29 08:14:20|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|4
1722240870000|2024-07-29 08:14:30|2271.5|2271.2|2272|2271.7|2272.2|2271.9|2271.5|2271.2|7
1722240880000|2024-07-29 08:14:40|2271.8|2271.5|2272.1|2271.8|2272.2|2271.9|2271.8|2271.5|12
1722240890000|2024-07-29 08:14:50|2272|2271.7|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|0
1722240900000|2024-07-29 08:15:00|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|1
1722240910000|2024-07-29 08:15:10|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|0
1722240920000|2024-07-29 08:15:20|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|6
1722240930000|2024-07-29 08:15:30|2272|2271.7|2272|2271.7|2272|2271.7|2272|2271.7|2
1722240940000|2024-07-29 08:15:40|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|1
1722240950000|2024-07-29 08:15:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.9|2271.6|4
1722240960000|2024-07-29 08:16:00|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1722240970000|2024-07-29 08:16:10|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|4
1722240980000|2024-07-29 08:16:20|2272.2|2271.9|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|11
1722240990000|2024-07-29 08:16:30|2272.5|2272.2|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|8
1722241000000|2024-07-29 08:16:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|6
1722241010000|2024-07-29 08:16:50|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|2
1722241020000|2024-07-29 08:17:00|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|9
1722241030000|2024-07-29 08:17:10|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|5
1722241040000|2024-07-29 08:17:20|2273.4|2273.1|2273.1|2272.8|2273.4|2273.1|2273.1|2272.8|3
1722241050000|2024-07-29 08:17:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.6|2272.3|7
1722241070000|2024-07-29 08:17:50|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|2
1722241080000|2024-07-29 08:18:00|2273.3|2273|2273.5|2273.2|2273.5|2273.2|2273.3|2273|2
1722241090000|2024-07-29 08:18:10|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|0
1722241100000|2024-07-29 08:18:20|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.3|2273|3
1722241120000|2024-07-29 08:18:40|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|0
1722241130000|2024-07-29 08:18:50|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|0
1722241140000|2024-07-29 08:19:00|||||||||4
1722241150000|2024-07-29 08:19:10|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|1
1722241160000|2024-07-29 08:19:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|1
1722241170000|2024-07-29 08:19:30|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|0
1722241180000|2024-07-29 08:19:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.9|2272.6|2
1722241190000|2024-07-29 08:19:50|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|4
1722241200000|2024-07-29 08:20:00|2272.9|2272.6|2272.9|2272.6|2273.1|2272.8|2272.6|2272.3|22
1722241210000|2024-07-29 08:20:10|2272.7|2272.4|2272.9|2272.6|2273|2272.7|2272.7|2272.4|15
1722241230000|2024-07-29 08:20:30|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1722241240000|2024-07-29 08:20:40|2273.1|2272.8|2272.7|2272.4|2273.1|2272.8|2272.7|2272.4|6
1722241250000|2024-07-29 08:20:50|2272.8|2272.5|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|1
1722241260000|2024-07-29 08:21:00|2272.6|2272.3|2272.3|2272|2272.6|2272.3|2272.2|2271.9|5
1722241270000|2024-07-29 08:21:10|2272.4|2272.1|2272.4|2272.1|2272.5|2272.2|2272.3|2272|1
1722241280000|2024-07-29 08:21:20|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2272.5|2272.2|5
1722241290000|2024-07-29 08:21:30|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|10
1722241300000|2024-07-29 08:21:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|15
1722241310000|2024-07-29 08:21:50|2272.6|2272.3|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|2
1722241320000|2024-07-29 08:22:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.6|2272.3|9
1722241330000|2024-07-29 08:22:10|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|2
1722241340000|2024-07-29 08:22:20|2272.7|2272.4|2272.6|2272.3|2272.7|2272.4|2272.6|2272.3|1
1722241350000|2024-07-29 08:22:30|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.6|2272.3|3
1722241360000|2024-07-29 08:22:40|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.8|2272.5|11
1722241370000|2024-07-29 08:22:50|2272.6|2272.3|2272.1|2271.8|2272.6|2272.3|2272|2271.7|7
1722241380000|2024-07-29 08:23:00|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|0
1722241390000|2024-07-29 08:23:10|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.8|2271.5|1
1722241400000|2024-07-29 08:23:20|2271.8|2271.5|2271.2|2270.9|2271.8|2271.5|2271.2|2270.9|4
1722241410000|2024-07-29 08:23:30|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|0
1722241420000|2024-07-29 08:23:40|2271.1|2270.8|2270.6|2270.3|2271.1|2270.8|2270.6|2270.3|36
1722241430000|2024-07-29 08:23:50|2270.7|2270.4|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|4
1722241440000|2024-07-29 08:24:00|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|3
1722241450000|2024-07-29 08:24:10|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|2
1722241460000|2024-07-29 08:24:20|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|1
1722241470000|2024-07-29 08:24:30|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|0
1722241480000|2024-07-29 08:24:40|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|0
1722241490000|2024-07-29 08:24:50|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.8|2270.5|6
1722241500000|2024-07-29 08:25:00|2270.8|2270.5|2270.7|2270.4|2270.9|2270.6|2270.6|2270.3|2
1722241510000|2024-07-29 08:25:10|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|1
1722241520000|2024-07-29 08:25:20|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|0
1722241530000|2024-07-29 08:25:30|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|3
1722241550000|2024-07-29 08:25:50|2270.6|2270.3|2270.2|2269.9|2270.6|2270.3|2270.1|2269.8|9
1722241560000|2024-07-29 08:26:00|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.3|2270|16
1722241570000|2024-07-29 08:26:10|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|2
1722241580000|2024-07-29 08:26:20|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|1
1722241590000|2024-07-29 08:26:30|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|2270.5|2270.2|0
1722241600000|2024-07-29 08:26:40|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|0
1722241610000|2024-07-29 08:26:50|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|2270.1|2269.8|8
1722241640000|2024-07-29 08:27:20|2270|2269.7|2270.3|2270|2270.3|2270|2270|2269.7|3
1722241650000|2024-07-29 08:27:30|2270.4|2270.1|2270.9|2270.6|2270.9|2270.6|2270.2|2269.9|68
1722241660000|2024-07-29 08:27:40|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271|2270.7|17
1722241670000|2024-07-29 08:27:50|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271.1|2270.8|13
1722241680000|2024-07-29 08:28:00|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|2
1722241690000|2024-07-29 08:28:10|2271.7|2271.4|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|0
1722241700000|2024-07-29 08:28:20|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2
1722241710000|2024-07-29 08:28:30|2271.9|2271.6|2272|2271.7|2272.2|2271.9|2271.8|2271.5|28
1722241720000|2024-07-29 08:28:40|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|1
1722241730000|2024-07-29 08:28:50|2272.3|2272|2272.9|2272.6|2272.9|2272.6|2272.3|2272|15
1722241740000|2024-07-29 08:29:00|2272.8|2272.5|2273|2272.7|2273.1|2272.8|2272.8|2272.5|7
1722241750000|2024-07-29 08:29:10|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|6
1722241760000|2024-07-29 08:29:20|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.8|2272.5|2
1722241770000|2024-07-29 08:29:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|4
1722241780000|2024-07-29 08:29:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273|2272.7|1
1722241790000|2024-07-29 08:29:50|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|9
1722241810000|2024-07-29 08:30:10|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|3
1722241830000|2024-07-29 08:30:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|12
1722241840000|2024-07-29 08:30:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|6
1722241850000|2024-07-29 08:30:50|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|7
1722241860000|2024-07-29 08:31:00|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|2
1722241870000|2024-07-29 08:31:10|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|6
1722241880000|2024-07-29 08:31:20|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|7
1722241890000|2024-07-29 08:31:30|2273|2272.7|2273.2|2272.9|2273.2|2272.9|2273|2272.7|22
1722241900000|2024-07-29 08:31:40|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|10
1722241910000|2024-07-29 08:31:50|2273.2|2272.9|2273.9|2273.6|2273.9|2273.6|2273.2|2272.9|6
1722241920000|2024-07-29 08:32:00|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|3
1722241930000|2024-07-29 08:32:10|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|2
1722241940000|2024-07-29 08:32:20|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.8|2273.5|3
1722241950000|2024-07-29 08:32:30|2274.3|2274|2273.8|2273.5|2274.4|2274.1|2273.8|2273.5|22
1722241960000|2024-07-29 08:32:40|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|23
1722241970000|2024-07-29 08:32:50|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|1
1722241980000|2024-07-29 08:33:00|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|6
1722241990000|2024-07-29 08:33:10|2274|2273.7|2273.9|2273.6|2274|2273.7|2273.9|2273.6|1
1722242000000|2024-07-29 08:33:20|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2
1722242010000|2024-07-29 08:33:30|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|5
1722242020000|2024-07-29 08:33:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|2
1722242030000|2024-07-29 08:33:50|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2273.9|2273.6|2
1722242040000|2024-07-29 08:34:00|2274.1|2273.8|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|4
1722242050000|2024-07-29 08:34:10|||||||||2
1722242060000|2024-07-29 08:34:20|2274|2273.7|2274.1|2273.8|2274.1|2273.8|2274|2273.7|3
1722242070000|2024-07-29 08:34:30|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.7|2273.4|3
1722242080000|2024-07-29 08:34:40|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2
1722242090000|2024-07-29 08:34:50|2273.8|2273.5|2273.9|2273.6|2273.9|2273.6|2273.8|2273.5|6
1722242100000|2024-07-29 08:35:00|2273.8|2273.5|2273.4|2273.1|2273.8|2273.5|2273.3|2273|13
1722242110000|2024-07-29 08:35:10|2273.5|2273.2|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|10
1722242120000|2024-07-29 08:35:20|2274|2273.7|2274|2273.7|2274|2273.7|2274|2273.7|5
1722242130000|2024-07-29 08:35:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|2
1722242160000|2024-07-29 08:36:00|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|17
1722242170000|2024-07-29 08:36:10|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|3
1722242180000|2024-07-29 08:36:20|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|2273.9|2273.6|1
1722242190000|2024-07-29 08:36:30|2274|2273.7|2273.6|2273.3|2274|2273.7|2273.6|2273.3|6
1722242210000|2024-07-29 08:36:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|2
1722242220000|2024-07-29 08:37:00|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|3
1722242230000|2024-07-29 08:37:10|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.3|2273|6
1722242240000|2024-07-29 08:37:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|21
1722242250000|2024-07-29 08:37:30|2272.7|2272.4|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|104
1722242260000|2024-07-29 08:37:40|2272.5|2272.2|2271.8|2271.5|2272.5|2272.2|2271.8|2271.5|9
1722242270000|2024-07-29 08:37:50|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|2
1722242280000|2024-07-29 08:38:00|2271.5|2271.2|2270.9|2270.6|2271.6|2271.3|2270.9|2270.6|18
1722242290000|2024-07-29 08:38:10|2271|2270.7|2271.3|2271|2271.3|2271|2270.9|2270.6|8
1722242300000|2024-07-29 08:38:20|2271.4|2271.1|2272.1|2271.8|2272.2|2271.9|2271.4|2271.1|8
1722242310000|2024-07-29 08:38:30|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|3
1722242320000|2024-07-29 08:38:40|2272|2271.7|2272.1|2271.8|2272.2|2271.9|2272|2271.7|84
1722242330000|2024-07-29 08:38:50|2272.2|2271.9|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|6
1722242340000|2024-07-29 08:39:00|2272.3|2272|2272|2271.7|2272.3|2272|2272|2271.7|9
1722242350000|2024-07-29 08:39:10|2271.9|2271.6|2272.1|2271.8|2272.4|2272.1|2271.8|2271.5|33
1722242360000|2024-07-29 08:39:20|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.7|2271.4|0
1722242370000|2024-07-29 08:39:30|2272.4|2272.1|2272.2|2271.9|2272.5|2272.2|2272.2|2271.9|74
1722242380000|2024-07-29 08:39:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|3
1722242390000|2024-07-29 08:39:50|2272.3|2272|2272.3|2272|2272.4|2272.1|2272.2|2271.9|26
1722242400000|2024-07-29 08:40:00|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1722242410000|2024-07-29 08:40:10|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1722242420000|2024-07-29 08:40:20|2272.4|2272.1|2272.1|2271.8|2272.4|2272.1|2272|2271.7|3
1722242430000|2024-07-29 08:40:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|1
1722242440000|2024-07-29 08:40:40|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|22
1722242450000|2024-07-29 08:40:50|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.6|2272.3|5
1722242460000|2024-07-29 08:41:00|2272.7|2272.4|2272.8|2272.5|2272.9|2272.6|2272.7|2272.4|1
1722242470000|2024-07-29 08:41:10|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|0
1722242480000|2024-07-29 08:41:20|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|61
1722242490000|2024-07-29 08:41:30|2272.3|2272|2272.6|2272.3|2272.7|2272.4|2272.3|2272|11
1722242500000|2024-07-29 08:41:40|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.3|2272|1
1722242510000|2024-07-29 08:41:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|2
1722242520000|2024-07-29 08:42:00|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|3
1722242530000|2024-07-29 08:42:10|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|6
1722242540000|2024-07-29 08:42:20|2272.5|2272.2|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|9
1722242550000|2024-07-29 08:42:30|2272.9|2272.6|2273.4|2273.1|2273.4|2273.1|2272.9|2272.6|14
1722242560000|2024-07-29 08:42:40|2273.3|2273|2273.3|2273|2273.3|2273|2273.3|2273|5
1722242570000|2024-07-29 08:42:50|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|4
1722242580000|2024-07-29 08:43:00|2273.2|2272.9|2273.3|2273|2273.4|2273.1|2273.2|2272.9|3
1722242590000|2024-07-29 08:43:10|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|30
1722242600000|2024-07-29 08:43:20|2273.6|2273.3|2273.7|2273.4|2273.7|2273.4|2273.5|2273.2|6
1722242610000|2024-07-29 08:43:30|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|3
1722242620000|2024-07-29 08:43:40|2273.5|2273.2|2273.7|2273.4|2274|2273.7|2273.5|2273.2|53
1722242630000|2024-07-29 08:43:50|2273.6|2273.3|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|5
1722242640000|2024-07-29 08:44:00|2273.5|2273.2|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|7
1722242650000|2024-07-29 08:44:10|2274|2273.7|2274.1|2273.8|2274.3|2274|2274|2273.7|3
1722242660000|2024-07-29 08:44:20|2273.7|2273.4|2273.6|2273.3|2273.8|2273.5|2273.6|2273.3|3
1722242670000|2024-07-29 08:44:30|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|0
1722242680000|2024-07-29 08:44:40|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.4|2273.1|6
1722242690000|2024-07-29 08:44:50|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|2
1722242700000|2024-07-29 08:45:00|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.5|2273.2|2
1722242710000|2024-07-29 08:45:10|2273.7|2273.4|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|5
1722242720000|2024-07-29 08:45:20|2273.2|2272.9|2273.2|2272.9|2273.2|2272.9|2273.1|2272.8|2
1722242730000|2024-07-29 08:45:30|2273.3|2273|2273.4|2273.1|2273.4|2273.1|2273.3|2273|1
1722242740000|2024-07-29 08:45:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|6
1722242750000|2024-07-29 08:45:50|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1722242760000|2024-07-29 08:46:00|2273.5|2273.2|2274.2|2273.9|2274.2|2273.9|2273.5|2273.2|20
1722242770000|2024-07-29 08:46:10|2274.1|2273.8|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|6
1722242780000|2024-07-29 08:46:20|2274|2273.7|2274|2273.7|2274.1|2273.8|2274|2273.7|2
1722242790000|2024-07-29 08:46:30|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|2
1722242800000|2024-07-29 08:46:40|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2274|2273.7|13
1722242810000|2024-07-29 08:46:50|2273.8|2273.5|2273.7|2273.4|2273.8|2273.5|2273.7|2273.4|2
1722242820000|2024-07-29 08:47:00|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2273.5|2273.2|1
1722242830000|2024-07-29 08:47:10|2273.4|2273.1|2273.2|2272.9|2273.5|2273.2|2273.2|2272.9|2
1722242840000|2024-07-29 08:47:20|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|0
1722242850000|2024-07-29 08:47:30|2273.2|2272.9|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|3
1722242860000|2024-07-29 08:47:40|2273.2|2272.9|2273|2272.7|2273.2|2272.9|2273|2272.7|1
1722242870000|2024-07-29 08:47:50|2273.1|2272.8|2273.4|2273.1|2273.4|2273.1|2273.1|2272.8|3
1722242880000|2024-07-29 08:48:00|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|3
1722242890000|2024-07-29 08:48:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|1
1722242900000|2024-07-29 08:48:20|2273.3|2273|2273.2|2272.9|2273.3|2273|2273.2|2272.9|3
1722242910000|2024-07-29 08:48:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2273|2272.7|8
1722242920000|2024-07-29 08:48:40|2273.1|2272.8|2273.3|2273|2273.3|2273|2273|2272.7|1
1722242930000|2024-07-29 08:48:50|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|2273.4|2273.1|1
1722242940000|2024-07-29 08:49:00|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|5
1722242950000|2024-07-29 08:49:10|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|4
1722242960000|2024-07-29 08:49:20|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|1
1722242970000|2024-07-29 08:49:30|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|0
1722242980000|2024-07-29 08:49:40|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|8
1722242990000|2024-07-29 08:49:50|2274.4|2274.1|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|5
1722243000000|2024-07-29 08:50:00|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|4
1722243010000|2024-07-29 08:50:10|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|1
1722243020000|2024-07-29 08:50:20|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.5|2273.2|30
1722243030000|2024-07-29 08:50:30|2273.7|2273.4|2273.9|2273.6|2273.9|2273.6|2273.7|2273.4|1
1722243040000|2024-07-29 08:50:40|2274|2273.7|2274|2273.7|2274|2273.7|2273.9|2273.6|4
1722243050000|2024-07-29 08:50:50|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.5|2273.2|3
1722243060000|2024-07-29 08:51:00|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|4
1722243070000|2024-07-29 08:51:10|2273.5|2273.2|2273.4|2273.1|2273.5|2273.2|2273.3|2273|0
1722243080000|2024-07-29 08:51:20|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2273.2|2272.9|0
1722243090000|2024-07-29 08:51:30|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2273.1|2272.8|2
1722243100000|2024-07-29 08:51:40|2273|2272.7|2273.1|2272.8|2273.1|2272.8|2273|2272.7|1
1722243110000|2024-07-29 08:51:50|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.2|2272.9|6
1722243120000|2024-07-29 08:52:00|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.3|2273|0
1722243130000|2024-07-29 08:52:10|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|3
1722243140000|2024-07-29 08:52:20|2273.6|2273.3|2273.8|2273.5|2273.8|2273.5|2273.6|2273.3|6
1722243150000|2024-07-29 08:52:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.9|2273.6|1
1722243160000|2024-07-29 08:52:40|2274.1|2273.8|2274.1|2273.8|2274.1|2273.8|2274|2273.7|1
1722243170000|2024-07-29 08:52:50|2274.4|2274.1|2274.3|2274|2274.4|2274.1|2274.3|2274|1
1722243180000|2024-07-29 08:53:00|2274.4|2274.1|2274.6|2274.3|2274.6|2274.3|2274.3|2274|3
1722243190000|2024-07-29 08:53:10|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|3
1722243200000|2024-07-29 08:53:20|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|4
1722243210000|2024-07-29 08:53:30|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1722243220000|2024-07-29 08:53:40|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|4
1722243230000|2024-07-29 08:53:50|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|2
1722243240000|2024-07-29 08:54:00|2274.3|2274|2273.7|2273.4|2274.3|2274|2273.7|2273.4|3
1722243250000|2024-07-29 08:54:10|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|2273.8|2273.5|0
1722243260000|2024-07-29 08:54:20|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.8|2273.5|5
1722243270000|2024-07-29 08:54:30|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.9|2273.6|2
1722243280000|2024-07-29 08:54:40|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2273.9|2273.6|16
1722243290000|2024-07-29 08:54:50|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|5
1722243300000|2024-07-29 08:55:00|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|4
1722243310000|2024-07-29 08:55:10|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|2
1722243320000|2024-07-29 08:55:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|1
1722243330000|2024-07-29 08:55:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|1
1722243340000|2024-07-29 08:55:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|1
1722243350000|2024-07-29 08:55:50|2274.8|2274.5|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|0
1722243360000|2024-07-29 08:56:00|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|10
1722243370000|2024-07-29 08:56:10|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|13
1722243380000|2024-07-29 08:56:20|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|11
1722243390000|2024-07-29 08:56:30|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|6
1722243400000|2024-07-29 08:56:40|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.7|2274.4|2
1722243410000|2024-07-29 08:56:50|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|1
1722243420000|2024-07-29 08:57:00|2275.2|2274.9|2275.3|2275|2275.5|2275.2|2275.1|2274.8|27
1722243430000|2024-07-29 08:57:10|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|19
1722243440000|2024-07-29 08:57:20|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|3
1722243450000|2024-07-29 08:57:30|2275.5|2275.2|2275.6|2275.3|2275.7|2275.4|2275.5|2275.2|1
1722243460000|2024-07-29 08:57:40|2275.7|2275.4|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|1
1722243470000|2024-07-29 08:57:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|1
1722243480000|2024-07-29 08:58:00|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|17
1722243490000|2024-07-29 08:58:10|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|4
1722243500000|2024-07-29 08:58:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|0
1722243510000|2024-07-29 08:58:30|2275.8|2275.5|2275.7|2275.4|2275.8|2275.5|2275.7|2275.4|6
1722243520000|2024-07-29 08:58:40|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2
1722243530000|2024-07-29 08:58:50|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|5
1722243540000|2024-07-29 08:59:00|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|5
1722243560000|2024-07-29 08:59:20|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|1
1722243570000|2024-07-29 08:59:30|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|1
1722243580000|2024-07-29 08:59:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|1
1722243590000|2024-07-29 08:59:50|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|3
1722243600000|2024-07-29 09:00:00|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.6|2274.3|18
1722243610000|2024-07-29 09:00:10|2275.3|2275|2274.9|2274.6|2275.3|2275|2274.9|2274.6|5
1722243620000|2024-07-29 09:00:20|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1722243630000|2024-07-29 09:00:30|2275|2274.7|2274.7|2274.4|2275|2274.7|2274.7|2274.4|2
1722243640000|2024-07-29 09:00:40|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|2
1722243650000|2024-07-29 09:00:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1722243660000|2024-07-29 09:01:00|2275|2274.7|2274.3|2274|2275|2274.7|2274.3|2274|5
1722243670000|2024-07-29 09:01:10|2274.2|2273.9|2274.3|2274|2274.4|2274.1|2274.2|2273.9|2
1722243680000|2024-07-29 09:01:20|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|6
1722243690000|2024-07-29 09:01:30|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|3
1722243700000|2024-07-29 09:01:40|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|5
1722243720000|2024-07-29 09:02:00|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274.1|2273.8|2
1722243730000|2024-07-29 09:02:10|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|2
1722243740000|2024-07-29 09:02:20|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1722243750000|2024-07-29 09:02:30|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|0
1722243760000|2024-07-29 09:02:40|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|1
1722243780000|2024-07-29 09:03:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|5
1722243790000|2024-07-29 09:03:10|2274.5|2274.2|2274.4|2274.1|2274.5|2274.2|2274.3|2274|7
1722243800000|2024-07-29 09:03:20|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|0
1722243810000|2024-07-29 09:03:30|2274.7|2274.4|2274.8|2274.5|2275|2274.7|2274.7|2274.4|6
1722243820000|2024-07-29 09:03:40|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|1
1722243830000|2024-07-29 09:03:50|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|1
1722243840000|2024-07-29 09:04:00|||||||||1
1722243850000|2024-07-29 09:04:10|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|6
1722243860000|2024-07-29 09:04:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|0
1722243870000|2024-07-29 09:04:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|2
1722243880000|2024-07-29 09:04:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1722243890000|2024-07-29 09:04:50|2275.3|2275|2275.3|2275|2275.4|2275.1|2275.3|2275|0
1722243900000|2024-07-29 09:05:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|2
1722243910000|2024-07-29 09:05:10|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|2
1722243920000|2024-07-29 09:05:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|1
1722243930000|2024-07-29 09:05:30|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|10
1722243940000|2024-07-29 09:05:40|2274.7|2274.4|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|4
1722243950000|2024-07-29 09:05:50|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|2
1722243960000|2024-07-29 09:06:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|2
1722243970000|2024-07-29 09:06:10|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1722243980000|2024-07-29 09:06:20|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|0
1722243990000|2024-07-29 09:06:30|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1722244000000|2024-07-29 09:06:40|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|1
1722244010000|2024-07-29 09:06:50|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|0
1722244020000|2024-07-29 09:07:00|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|0
1722244030000|2024-07-29 09:07:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|5
1722244040000|2024-07-29 09:07:20|2274.2|2273.9|2273.5|2273.2|2274.2|2273.9|2273.5|2273.2|41
1722244050000|2024-07-29 09:07:30|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|5
1722244060000|2024-07-29 09:07:40|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2273.6|2273.3|3
1722244070000|2024-07-29 09:07:50|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|4
1722244080000|2024-07-29 09:08:00|2273.6|2273.3|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|2
1722244090000|2024-07-29 09:08:10|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|1
1722244100000|2024-07-29 09:08:20|2273.3|2273|2273.1|2272.8|2273.3|2273|2273.1|2272.8|3
1722244110000|2024-07-29 09:08:30|2273.2|2272.9|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|10
1722244120000|2024-07-29 09:08:40|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|15
1722244130000|2024-07-29 09:08:50|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|12
1722244140000|2024-07-29 09:09:00|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2272.3|2272|7
1722244150000|2024-07-29 09:09:10|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|6
1722244160000|2024-07-29 09:09:20|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|0
1722244170000|2024-07-29 09:09:30|2272.3|2272|2272.3|2272|2272.3|2272|2272.3|2272|1
1722244180000|2024-07-29 09:09:40|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|0
1722244190000|2024-07-29 09:09:50|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|0
1722244200000|2024-07-29 09:10:00|2272.3|2272|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|3
1722244210000|2024-07-29 09:10:10|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|1
1722244220000|2024-07-29 09:10:20|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|2
1722244230000|2024-07-29 09:10:30|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|1
1722244240000|2024-07-29 09:10:40|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.7|2271.4|1
1722244250000|2024-07-29 09:10:50|2271.8|2271.5|2271.3|2271|2271.8|2271.5|2271.3|2271|5
1722244260000|2024-07-29 09:11:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|5
1722244270000|2024-07-29 09:11:10|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271.3|2271|1
1722244280000|2024-07-29 09:11:20|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|6
1722244290000|2024-07-29 09:11:30|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|0
1722244300000|2024-07-29 09:11:40|2271.3|2271|2271.2|2270.9|2271.3|2271|2271.2|2270.9|0
1722244320000|2024-07-29 09:12:00|2271.1|2270.8|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|7
1722244330000|2024-07-29 09:12:10|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.7|2270.4|3
1722244340000|2024-07-29 09:12:20|2270.9|2270.6|2271.3|2271|2271.3|2271|2270.9|2270.6|5
1722244350000|2024-07-29 09:12:30|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|0
1722244360000|2024-07-29 09:12:40|2271.3|2271|2271|2270.7|2271.3|2271|2270.9|2270.6|1
1722244370000|2024-07-29 09:12:50|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1722244380000|2024-07-29 09:13:00|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|2
1722244390000|2024-07-29 09:13:10|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|8
1722244400000|2024-07-29 09:13:20|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|9
1722244410000|2024-07-29 09:13:30|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.4|2270.1|0
1722244420000|2024-07-29 09:13:40|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|2270.4|2270.1|0
1722244430000|2024-07-29 09:13:50|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|6
1722244440000|2024-07-29 09:14:00|2270.9|2270.6|2270.6|2270.3|2271|2270.7|2270.6|2270.3|1
1722244450000|2024-07-29 09:14:10|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|18
1722244460000|2024-07-29 09:14:20|2270.7|2270.4|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|0
1722244470000|2024-07-29 09:14:30|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1722244480000|2024-07-29 09:14:40|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.7|2270.4|0
1722244490000|2024-07-29 09:14:50|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|1
1722244500000|2024-07-29 09:15:00|2270.3|2270|2270.5|2270.2|2270.5|2270.2|2270.3|2270|4
1722244510000|2024-07-29 09:15:10|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|4
1722244520000|2024-07-29 09:15:20|2270.5|2270.2|2270.5|2270.2|2270.7|2270.4|2270.4|2270.1|6
1722244530000|2024-07-29 09:15:30|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.6|2270.3|3
1722244540000|2024-07-29 09:15:40|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.6|2270.3|6
1722244550000|2024-07-29 09:15:50|||||||||2
1722244570000|2024-07-29 09:16:10|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.7|2270.4|1
1722244580000|2024-07-29 09:16:20|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.8|2270.5|1
1722244590000|2024-07-29 09:16:30|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.9|2270.6|1
1722244600000|2024-07-29 09:16:40|2271|2270.7|2271|2270.7|2271.1|2270.8|2271|2270.7|2
1722244620000|2024-07-29 09:17:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|7
1722244630000|2024-07-29 09:17:10|2270.9|2270.6|2270.7|2270.4|2270.9|2270.6|2270.7|2270.4|3
1722244650000|2024-07-29 09:17:30|2271|2270.7|2270.8|2270.5|2271|2270.7|2270.7|2270.4|4
1722244660000|2024-07-29 09:17:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|1
1722244670000|2024-07-29 09:17:50|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|3
1722244680000|2024-07-29 09:18:00|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.3|2270|3
1722244690000|2024-07-29 09:18:10|2270.9|2270.6|2271.1|2270.8|2271.3|2271|2270.9|2270.6|11
1722244710000|2024-07-29 09:18:30|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|1
1722244720000|2024-07-29 09:18:40|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|0
1722244730000|2024-07-29 09:18:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|0
1722244740000|2024-07-29 09:19:00|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1722244750000|2024-07-29 09:19:10|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|0
1722244770000|2024-07-29 09:19:30|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|2
1722244780000|2024-07-29 09:19:40|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|1
1722244790000|2024-07-29 09:19:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1722244800000|2024-07-29 09:20:00|2271|2270.7|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1722244810000|2024-07-29 09:20:10|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|0
1722244820000|2024-07-29 09:20:20|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|0
1722244830000|2024-07-29 09:20:30|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.9|2270.6|0
1722244840000|2024-07-29 09:20:40|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|1
1722244850000|2024-07-29 09:20:50|2271.1|2270.8|2271.3|2271|2271.3|2271|2271.1|2270.8|0
1722244860000|2024-07-29 09:21:00|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.3|2271|8
1722244870000|2024-07-29 09:21:10|2271.2|2270.9|2271|2270.7|2271.2|2270.9|2270.9|2270.6|3
1722244880000|2024-07-29 09:21:20|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.9|2270.6|0
1722244900000|2024-07-29 09:21:40|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|1
1722244910000|2024-07-29 09:21:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|0
1722244920000|2024-07-29 09:22:00|2271.3|2271|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|0
1722244930000|2024-07-29 09:22:10|2271.3|2271|2271.3|2271|2271.3|2271|2271.3|2271|0
1722244940000|2024-07-29 09:22:20|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|0
1722244950000|2024-07-29 09:22:30|2271.5|2271.2|2271.3|2271|2271.5|2271.2|2271.3|2271|0
1722244960000|2024-07-29 09:22:40|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|4
1722244970000|2024-07-29 09:22:50|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|0
1722244980000|2024-07-29 09:23:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|0
1722244990000|2024-07-29 09:23:10|2272|2271.7|2272.1|2271.8|2272.1|2271.8|2272|2271.7|16
1722245000000|2024-07-29 09:23:20|2272.2|2271.9|2272.5|2272.2|2272.5|2272.2|2272.2|2271.9|2
1722245010000|2024-07-29 09:23:30|2272.6|2272.3|2272.6|2272.3|2272.7|2272.4|2272.5|2272.2|6
1722245030000|2024-07-29 09:23:50|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|46
1722245040000|2024-07-29 09:24:00|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.5|2271.2|3
1722245050000|2024-07-29 09:24:10|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.2|2270.9|8
1722245060000|2024-07-29 09:24:20|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|2271.5|2271.2|0
1722245070000|2024-07-29 09:24:30|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|2
1722245080000|2024-07-29 09:24:40|2271.4|2271.1|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|4
1722245090000|2024-07-29 09:24:50|2271.7|2271.4|2272|2271.7|2272|2271.7|2271.7|2271.4|2
1722245100000|2024-07-29 09:25:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2272|2271.7|3
1722245110000|2024-07-29 09:25:10|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272|2271.7|3
1722245120000|2024-07-29 09:25:20|2272.2|2271.9|2271.7|2271.4|2272.3|2272|2271.6|2271.3|1
1722245130000|2024-07-29 09:25:30|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.7|2271.4|0
1722245140000|2024-07-29 09:25:40|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|0
1722245150000|2024-07-29 09:25:50|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|0
1722245160000|2024-07-29 09:26:00|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.7|2271.4|1
1722245170000|2024-07-29 09:26:10|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|1
1722245180000|2024-07-29 09:26:20|2272|2271.7|2271.8|2271.5|2272|2271.7|2271.8|2271.5|4
1722245190000|2024-07-29 09:26:30|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|0
1722245200000|2024-07-29 09:26:40|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|0
1722245210000|2024-07-29 09:26:50|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|1
1722245220000|2024-07-29 09:27:00|2271.7|2271.4|2271.7|2271.4|2271.7|2271.4|2271.6|2271.3|0
1722245230000|2024-07-29 09:27:10|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|2271.8|2271.5|0
1722245240000|2024-07-29 09:27:20|2271.7|2271.4|2271.8|2271.5|2271.8|2271.5|2271.7|2271.4|0
1722245250000|2024-07-29 09:27:30|2271.9|2271.6|2271.9|2271.6|2271.9|2271.6|2271.8|2271.5|0
1722245260000|2024-07-29 09:27:40|2272|2271.7|2272|2271.7|2272.1|2271.8|2272|2271.7|0
1722245270000|2024-07-29 09:27:50|2272.1|2271.8|2272.1|2271.8|2272.1|2271.8|2272|2271.7|0
1722245280000|2024-07-29 09:28:00|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.8|2271.5|4
1722245290000|2024-07-29 09:28:10|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|0
1722245300000|2024-07-29 09:28:20|2272|2271.7|2272|2271.7|2272|2271.7|2271.9|2271.6|1
1722245310000|2024-07-29 09:28:30|2272.1|2271.8|2272.4|2272.1|2272.4|2272.1|2272.1|2271.8|2
1722245320000|2024-07-29 09:28:40|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.3|2272|0
1722245330000|2024-07-29 09:28:50|2272.3|2272|2272.2|2271.9|2272.3|2272|2272.2|2271.9|3
1722245340000|2024-07-29 09:29:00|2272.1|2271.8|2272.2|2271.9|2272.2|2271.9|2272.1|2271.8|0
1722245350000|2024-07-29 09:29:10|2272.3|2272|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|0
1722245360000|2024-07-29 09:29:20|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.4|2272.1|4
1722245370000|2024-07-29 09:29:30|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|1
1722245380000|2024-07-29 09:29:40|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.3|2272|0
1722245390000|2024-07-29 09:29:50|2272.5|2272.2|2272.9|2272.6|2272.9|2272.6|2272.5|2272.2|9
1722245400000|2024-07-29 09:30:00|2273|2272.7|2273|2272.7|2273.3|2273|2273|2272.7|16
1722245410000|2024-07-29 09:30:10|2272.9|2272.6|2273.1|2272.8|2273.1|2272.8|2272.7|2272.4|20
1722245420000|2024-07-29 09:30:20|2273|2272.7|2273|2272.7|2273|2272.7|2273|2272.7|1
1722245430000|2024-07-29 09:30:30|2272.9|2272.6|2273.3|2273|2273.3|2273|2272.7|2272.4|17
1722245440000|2024-07-29 09:30:40|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|11
1722245450000|2024-07-29 09:30:50|2273.9|2273.6|2274.1|2273.8|2274.1|2273.8|2273.9|2273.6|1
1722245460000|2024-07-29 09:31:00|2274.2|2273.9|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|8
1722245480000|2024-07-29 09:31:20|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2
1722245490000|2024-07-29 09:31:30|2274.1|2273.8|2274|2273.7|2274.1|2273.8|2274|2273.7|4
1722245500000|2024-07-29 09:31:40|2274.1|2273.8|2274.5|2274.2|2274.6|2274.3|2274.1|2273.8|4
1722245510000|2024-07-29 09:31:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.4|2274.1|5
1722245530000|2024-07-29 09:32:10|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|2
1722245540000|2024-07-29 09:32:20|2274.9|2274.6|2274.6|2274.3|2274.9|2274.6|2274.6|2274.3|4
1722245560000|2024-07-29 09:32:40|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|4
1722245570000|2024-07-29 09:32:50|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.8|2274.5|3
1722245580000|2024-07-29 09:33:00|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|0
1722245590000|2024-07-29 09:33:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|3
1722245600000|2024-07-29 09:33:20|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|0
1722245610000|2024-07-29 09:33:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|1
1722245620000|2024-07-29 09:33:40|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1722245630000|2024-07-29 09:33:50|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|0
1722245640000|2024-07-29 09:34:00|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|1
1722245650000|2024-07-29 09:34:10|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|3
1722245660000|2024-07-29 09:34:20|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.6|2274.3|1
1722245670000|2024-07-29 09:34:30|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|3
1722245680000|2024-07-29 09:34:40|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|1
1722245690000|2024-07-29 09:34:50|||||||||1
1722245700000|2024-07-29 09:35:00|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|9
1722245720000|2024-07-29 09:35:20|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|2
1722245730000|2024-07-29 09:35:30|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.7|2274.4|1
1722245740000|2024-07-29 09:35:40|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1722245750000|2024-07-29 09:35:50|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.6|2274.3|0
1722245760000|2024-07-29 09:36:00|2274.6|2274.3|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|1
1722245770000|2024-07-29 09:36:10|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2274.9|2274.6|1
1722245780000|2024-07-29 09:36:20|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|0
1722245790000|2024-07-29 09:36:30|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1722245800000|2024-07-29 09:36:40|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.1|2274.8|5
1722245820000|2024-07-29 09:37:00|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275|2274.7|3
1722245830000|2024-07-29 09:37:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1722245840000|2024-07-29 09:37:20|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|0
1722245850000|2024-07-29 09:37:30|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.2|2274.9|1
1722245860000|2024-07-29 09:37:40|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|2
1722245870000|2024-07-29 09:37:50|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|2
1722245880000|2024-07-29 09:38:00|||||||||1
1722245890000|2024-07-29 09:38:10|2275.4|2275.1|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|3
1722245900000|2024-07-29 09:38:20|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|4
1722245910000|2024-07-29 09:38:30|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|4
1722245920000|2024-07-29 09:38:40|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1722245930000|2024-07-29 09:38:50|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1722245940000|2024-07-29 09:39:00|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1722245950000|2024-07-29 09:39:10|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.8|2275.5|0
1722245960000|2024-07-29 09:39:20|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.8|2275.5|3
1722245970000|2024-07-29 09:39:30|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|8
1722245980000|2024-07-29 09:39:40|2276|2275.7|2276|2275.7|2276.1|2275.8|2276|2275.7|3
1722245990000|2024-07-29 09:39:50|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1722246000000|2024-07-29 09:40:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|0
1722246010000|2024-07-29 09:40:10|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|3
1722246020000|2024-07-29 09:40:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.3|2276|11
1722246030000|2024-07-29 09:40:30|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|18
1722246040000|2024-07-29 09:40:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|11
1722246050000|2024-07-29 09:40:50|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|4
1722246070000|2024-07-29 09:41:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|11
1722246080000|2024-07-29 09:41:20|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.3|2277|18
1722246090000|2024-07-29 09:41:30|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|3
1722246100000|2024-07-29 09:41:40|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.2|2276.9|5
1722246130000|2024-07-29 09:42:10|2277.3|2277|2277.3|2277|2277.3|2277|2277.1|2276.8|8
1722246160000|2024-07-29 09:42:40|2277.2|2276.9|2277.3|2277|2277.3|2277|2277.1|2276.8|5
1722246170000|2024-07-29 09:42:50|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|18
1722246180000|2024-07-29 09:43:00|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1722246190000|2024-07-29 09:43:10|||||||||1
1722246200000|2024-07-29 09:43:20|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|2
1722246210000|2024-07-29 09:43:30|2277|2276.7|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1722246220000|2024-07-29 09:43:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|1
1722246230000|2024-07-29 09:43:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1722246240000|2024-07-29 09:44:00|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|4
1722246250000|2024-07-29 09:44:10|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|7
1722246260000|2024-07-29 09:44:20|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|35
1722246270000|2024-07-29 09:44:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|0
1722246280000|2024-07-29 09:44:40|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|2
1722246290000|2024-07-29 09:44:50|2277.7|2277.4|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|32
1722246300000|2024-07-29 09:45:00|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|5
1722246310000|2024-07-29 09:45:10|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|4
1722246320000|2024-07-29 09:45:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1722246340000|2024-07-29 09:45:40|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.6|2277.3|0
1722246350000|2024-07-29 09:45:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|0
1722246360000|2024-07-29 09:46:00|2277.6|2277.3|2277.3|2277|2277.7|2277.4|2277.3|2277|3
1722246370000|2024-07-29 09:46:10|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|4
1722246380000|2024-07-29 09:46:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|0
1722246390000|2024-07-29 09:46:30|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.2|2276.9|3
1722246400000|2024-07-29 09:46:40|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|0
1722246410000|2024-07-29 09:46:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|2
1722246420000|2024-07-29 09:47:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2
1722246430000|2024-07-29 09:47:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1722246440000|2024-07-29 09:47:20|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|4
1722246450000|2024-07-29 09:47:30|2277.5|2277.2|2277|2276.7|2277.5|2277.2|2277|2276.7|4
1722246460000|2024-07-29 09:47:40|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|0
1722246470000|2024-07-29 09:47:50|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|0
1722246480000|2024-07-29 09:48:00|2276.9|2276.6|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1722246490000|2024-07-29 09:48:10|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.9|2276.6|0
1722246500000|2024-07-29 09:48:20|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|0
1722246510000|2024-07-29 09:48:30|2277|2276.7|2276.7|2276.4|2277.1|2276.8|2276.7|2276.4|3
1722246520000|2024-07-29 09:48:40|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1722246530000|2024-07-29 09:48:50|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1722246550000|2024-07-29 09:49:10|2276.8|2276.5|2276.3|2276|2276.8|2276.5|2276.3|2276|10
1722246560000|2024-07-29 09:49:20|2276.4|2276.1|2276.3|2276|2276.4|2276.1|2276.3|2276|0
1722246570000|2024-07-29 09:49:30|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|1
1722246580000|2024-07-29 09:49:40|2276.7|2276.4|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|0
1722246600000|2024-07-29 09:50:00|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|0
1722246620000|2024-07-29 09:50:20|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|0
1722246630000|2024-07-29 09:50:30|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|3
1722246640000|2024-07-29 09:50:40|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.9|2276.6|0
1722246650000|2024-07-29 09:50:50|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|0
1722246670000|2024-07-29 09:51:10|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|1
1722246680000|2024-07-29 09:51:20|2277.1|2276.8|2276.6|2276.3|2277.1|2276.8|2276.6|2276.3|2
1722246690000|2024-07-29 09:51:30|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|4
1722246700000|2024-07-29 09:51:40|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|0
1722246710000|2024-07-29 09:51:50|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|30
1722246720000|2024-07-29 09:52:00|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|4
1722246740000|2024-07-29 09:52:20|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|0
1722246750000|2024-07-29 09:52:30|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|9
1722246760000|2024-07-29 09:52:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1722246770000|2024-07-29 09:52:50|2277.9|2277.6|2278.1|2277.8|2278.1|2277.8|2277.9|2277.6|2
1722246780000|2024-07-29 09:53:00|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|4
1722246790000|2024-07-29 09:53:10|2278.4|2278.1|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|8
1722246800000|2024-07-29 09:53:20|2278.5|2278.2|2278.3|2278|2278.6|2278.3|2278.3|2278|2
1722246810000|2024-07-29 09:53:30|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|4
1722246820000|2024-07-29 09:53:40|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|2
1722246830000|2024-07-29 09:53:50|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|0
1722246840000|2024-07-29 09:54:00|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|3
1722246850000|2024-07-29 09:54:10|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1722246860000|2024-07-29 09:54:20|2278.1|2277.8|2278.2|2277.9|2278.3|2278|2278.1|2277.8|5
1722246870000|2024-07-29 09:54:30|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|1
1722246880000|2024-07-29 09:54:40|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.9|2277.6|0
1722246890000|2024-07-29 09:54:50|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|0
1722246900000|2024-07-29 09:55:00|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|2
1722246910000|2024-07-29 09:55:10|2278.3|2278|2278.7|2278.4|2278.7|2278.4|2278.3|2278|12
1722246920000|2024-07-29 09:55:20|||||||||1
1722246930000|2024-07-29 09:55:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1722246950000|2024-07-29 09:55:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|1
1722246960000|2024-07-29 09:56:00|2278.8|2278.5|2278.5|2278.2|2278.8|2278.5|2278.5|2278.2|3
1722246990000|2024-07-29 09:56:30|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1722247000000|2024-07-29 09:56:40|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|1
1722247010000|2024-07-29 09:56:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|0
1722247020000|2024-07-29 09:57:00|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|9
1722247030000|2024-07-29 09:57:10|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|10
1722247040000|2024-07-29 09:57:20|||||||||9
1722247050000|2024-07-29 09:57:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|13
1722247060000|2024-07-29 09:57:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|32
1722247070000|2024-07-29 09:57:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1722247080000|2024-07-29 09:58:00|2279|2278.7|2279|2278.7|2279|2278.7|2278.8|2278.5|7
1722247090000|2024-07-29 09:58:10|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|2
1722247100000|2024-07-29 09:58:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1722247110000|2024-07-29 09:58:30|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1722247120000|2024-07-29 09:58:40|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1722247130000|2024-07-29 09:58:50|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1722247140000|2024-07-29 09:59:00|2278.6|2278.3|2278.6|2278.3|2278.9|2278.6|2278.6|2278.3|10
1722247150000|2024-07-29 09:59:10|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|0
1722247160000|2024-07-29 09:59:20|2278.5|2278.2|2279.1|2278.8|2279.2|2278.9|2278.5|2278.2|13
1722247170000|2024-07-29 09:59:30|||||||||1
1722247190000|2024-07-29 09:59:50|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|1
1722247200000|2024-07-29 10:00:00|2279.5|2279.2|2279.1|2278.8|2279.5|2279.2|2279|2278.7|22
1722247210000|2024-07-29 10:00:10|2279|2278.7|2279.3|2279|2279.4|2279.1|2279|2278.7|7
1722247220000|2024-07-29 10:00:20|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|5
1722247230000|2024-07-29 10:00:30|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|12
1722247240000|2024-07-29 10:00:40|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279.4|2279.1|4
1722247250000|2024-07-29 10:00:50|2279.4|2279.1|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|1
1722247260000|2024-07-29 10:01:00|2279.4|2279.1|2278.9|2278.6|2279.4|2279.1|2278.9|2278.6|2
1722247270000|2024-07-29 10:01:10|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|1
1722247280000|2024-07-29 10:01:20|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|0
1722247290000|2024-07-29 10:01:30|2279|2278.7|2278.9|2278.6|2279|2278.7|2278.9|2278.6|1
1722247300000|2024-07-29 10:01:40|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1722247310000|2024-07-29 10:01:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|8
1722247320000|2024-07-29 10:02:00|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|19
1722247330000|2024-07-29 10:02:10|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1722247340000|2024-07-29 10:02:20|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|2
1722247350000|2024-07-29 10:02:30|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|7
1722247360000|2024-07-29 10:02:40|2278|2277.7|2278.1|2277.8|2278.1|2277.8|2278|2277.7|2
1722247370000|2024-07-29 10:02:50|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.2|2277.9|0
1722247380000|2024-07-29 10:03:00|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.8|2277.5|52
1722247390000|2024-07-29 10:03:10|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|3
1722247400000|2024-07-29 10:03:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|0
1722247420000|2024-07-29 10:03:40|||||||||2
1722247430000|2024-07-29 10:03:50|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1722247440000|2024-07-29 10:04:00|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.7|2277.4|11
1722247450000|2024-07-29 10:04:10|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2277.8|2277.5|5
1722247460000|2024-07-29 10:04:20|2278.1|2277.8|2277.7|2277.4|2278.1|2277.8|2277.7|2277.4|5
1722247470000|2024-07-29 10:04:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1722247480000|2024-07-29 10:04:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|0
1722247490000|2024-07-29 10:04:50|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278.1|2277.8|3
1722247500000|2024-07-29 10:05:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|1
1722247510000|2024-07-29 10:05:10|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|3
1722247520000|2024-07-29 10:05:20|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|7
1722247530000|2024-07-29 10:05:30|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|1
1722247540000|2024-07-29 10:05:40|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|3
1722247550000|2024-07-29 10:05:50|2278.6|2278.3|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|4
1722247560000|2024-07-29 10:06:00|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.2|2277.9|18
1722247570000|2024-07-29 10:06:10|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.2|2277.9|2
1722247580000|2024-07-29 10:06:20|2278.3|2278|2278.4|2278.1|2278.5|2278.2|2278.3|2278|3
1722247590000|2024-07-29 10:06:30|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1722247610000|2024-07-29 10:06:50|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|0
1722247620000|2024-07-29 10:07:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|4
1722247630000|2024-07-29 10:07:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|1
1722247640000|2024-07-29 10:07:20|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1722247650000|2024-07-29 10:07:30|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|2
1722247660000|2024-07-29 10:07:40|2278.9|2278.6|2278.8|2278.5|2279|2278.7|2278.8|2278.5|7
1722247670000|2024-07-29 10:07:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.8|2278.5|6
1722247680000|2024-07-29 10:08:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|4
1722247690000|2024-07-29 10:08:10|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|8
1722247700000|2024-07-29 10:08:20|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.2|2278.9|4
1722247710000|2024-07-29 10:08:30|||||||||1
1722247730000|2024-07-29 10:08:50|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2279.2|2278.9|18
1722247740000|2024-07-29 10:09:00|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|13
1722247750000|2024-07-29 10:09:10|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|6
1722247770000|2024-07-29 10:09:30|||||||||1
1722247780000|2024-07-29 10:09:40|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|0
1722247790000|2024-07-29 10:09:50|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|0
1722247800000|2024-07-29 10:10:00|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|2
1722247810000|2024-07-29 10:10:10|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|1
1722247820000|2024-07-29 10:10:20|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.8|2278.5|4
1722247830000|2024-07-29 10:10:30|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|0
1722247840000|2024-07-29 10:10:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1722247870000|2024-07-29 10:11:10|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.5|2278.2|19
1722247880000|2024-07-29 10:11:20|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|12
1722247890000|2024-07-29 10:11:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1722247900000|2024-07-29 10:11:40|2278|2277.7|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1722247910000|2024-07-29 10:11:50|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.9|2277.6|3
1722247920000|2024-07-29 10:12:00|2278|2277.7|2277.8|2277.5|2278|2277.7|2277.8|2277.5|2
1722247930000|2024-07-29 10:12:10|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2277.4|2277.1|5
1722247940000|2024-07-29 10:12:20|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|12
1722247950000|2024-07-29 10:12:30|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|6
1722247960000|2024-07-29 10:12:40|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2277.1|2276.8|2
1722247970000|2024-07-29 10:12:50|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|8
1722247980000|2024-07-29 10:13:00|2277.3|2277|2277.3|2277|2277.4|2277.1|2277.3|2277|9
1722247990000|2024-07-29 10:13:10|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|4
1722248000000|2024-07-29 10:13:20|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|13
1722248010000|2024-07-29 10:13:30|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|1
1722248020000|2024-07-29 10:13:40|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|3
1722248030000|2024-07-29 10:13:50|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.9|2276.6|2
1722248040000|2024-07-29 10:14:00|||||||||2
1722248050000|2024-07-29 10:14:10|2277|2276.7|2277|2276.7|2277|2276.7|2277|2276.7|0
1722248060000|2024-07-29 10:14:20|2277.1|2276.8|2277.4|2277.1|2277.4|2277.1|2277.1|2276.8|5
1722248070000|2024-07-29 10:14:30|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|2
1722248080000|2024-07-29 10:14:40|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|5
1722248090000|2024-07-29 10:14:50|2278|2277.7|2277.4|2277.1|2278|2277.7|2277.4|2277.1|6
1722248100000|2024-07-29 10:15:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2
1722248110000|2024-07-29 10:15:10|||||||||1
1722248120000|2024-07-29 10:15:20|2277.3|2277|2277.3|2277|2277.3|2277|2277.3|2277|3
1722248130000|2024-07-29 10:15:30|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.4|2277.1|3
1722248140000|2024-07-29 10:15:40|||||||||1
1722248150000|2024-07-29 10:15:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|5
1722248160000|2024-07-29 10:16:00|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|2
1722248170000|2024-07-29 10:16:10|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|1
1722248180000|2024-07-29 10:16:20|2278.2|2277.9|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|35
1722248190000|2024-07-29 10:16:30|2278.4|2278.1|2278|2277.7|2278.4|2278.1|2278|2277.7|7
1722248200000|2024-07-29 10:16:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|0
1722248210000|2024-07-29 10:16:50|2278|2277.7|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|4
1722248220000|2024-07-29 10:17:00|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.5|2277.2|4
1722248230000|2024-07-29 10:17:10|2277.5|2277.2|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|2
1722248240000|2024-07-29 10:17:20|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.4|2277.1|1
1722248250000|2024-07-29 10:17:30|2277.5|2277.2|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|2
1722248260000|2024-07-29 10:17:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|2
1722248270000|2024-07-29 10:17:50|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1722248280000|2024-07-29 10:18:00|2277.6|2277.3|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|6
1722248290000|2024-07-29 10:18:10|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|0
1722248300000|2024-07-29 10:18:20|2277.5|2277.2|2277.7|2277.4|2277.8|2277.5|2277.5|2277.2|4
1722248310000|2024-07-29 10:18:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|0
1722248320000|2024-07-29 10:18:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1722248330000|2024-07-29 10:18:50|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722248340000|2024-07-29 10:19:00|2277.5|2277.2|2277.9|2277.6|2277.9|2277.6|2277.4|2277.1|8
1722248350000|2024-07-29 10:19:10|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|3
1722248360000|2024-07-29 10:19:20|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.7|2277.4|5
1722248370000|2024-07-29 10:19:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|0
1722248380000|2024-07-29 10:19:40|2277.7|2277.4|2278.1|2277.8|2278.2|2277.9|2277.7|2277.4|4
1722248390000|2024-07-29 10:19:50|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278.2|2277.9|7
1722248400000|2024-07-29 10:20:00|2278.2|2277.9|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|5
1722248410000|2024-07-29 10:20:10|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|0
1722248420000|2024-07-29 10:20:20|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|4
1722248430000|2024-07-29 10:20:30|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|0
1722248440000|2024-07-29 10:20:40|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.5|2277.2|1
1722248450000|2024-07-29 10:20:50|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|3
1722248460000|2024-07-29 10:21:00|2277.3|2277|2277.5|2277.2|2277.5|2277.2|2277.3|2277|2
1722248470000|2024-07-29 10:21:10|2277.6|2277.3|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|4
1722248480000|2024-07-29 10:21:20|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|2
1722248490000|2024-07-29 10:21:30|||||||||2
1722248500000|2024-07-29 10:21:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|1
1722248510000|2024-07-29 10:21:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1722248520000|2024-07-29 10:22:00|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.9|2277.6|5
1722248540000|2024-07-29 10:22:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|1
1722248560000|2024-07-29 10:22:40|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|2
1722248570000|2024-07-29 10:22:50|||||||||1
1722248580000|2024-07-29 10:23:00|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|4
1722248590000|2024-07-29 10:23:10|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1722248600000|2024-07-29 10:23:20|2278|2277.7|2278|2277.7|2278.1|2277.8|2277.9|2277.6|6
1722248610000|2024-07-29 10:23:30|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|2
1722248620000|2024-07-29 10:23:40|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|3
1722248630000|2024-07-29 10:23:50|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|2
1722248640000|2024-07-29 10:24:00|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2
1722248650000|2024-07-29 10:24:10|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|3
1722248660000|2024-07-29 10:24:20|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278.3|2278|0
1722248680000|2024-07-29 10:24:40|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|6
1722248690000|2024-07-29 10:24:50|2278.3|2278|2278.1|2277.8|2278.4|2278.1|2278.1|2277.8|11
1722248700000|2024-07-29 10:25:00|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|0
1722248710000|2024-07-29 10:25:10|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|1
1722248740000|2024-07-29 10:25:40|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|9
1722248750000|2024-07-29 10:25:50|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.3|2278|3
1722248760000|2024-07-29 10:26:00|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2278.2|2277.9|1
1722248770000|2024-07-29 10:26:10|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|0
1722248790000|2024-07-29 10:26:30|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|8
1722248800000|2024-07-29 10:26:40|||||||||1
1722248810000|2024-07-29 10:26:50|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|4
1722248820000|2024-07-29 10:27:00|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2
1722248830000|2024-07-29 10:27:10|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|2
1722248840000|2024-07-29 10:27:20|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|4
1722248850000|2024-07-29 10:27:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|0
1722248860000|2024-07-29 10:27:40|2278.7|2278.4|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|7
1722248870000|2024-07-29 10:27:50|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2
1722248880000|2024-07-29 10:28:00|2278.7|2278.4|2278.6|2278.3|2278.7|2278.4|2278.6|2278.3|0
1722248890000|2024-07-29 10:28:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1722248900000|2024-07-29 10:28:20|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|7
1722248910000|2024-07-29 10:28:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1722248920000|2024-07-29 10:28:40|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|4
1722248940000|2024-07-29 10:29:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278|2277.7|5
1722248960000|2024-07-29 10:29:20|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|1
1722248970000|2024-07-29 10:29:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|4
1722248980000|2024-07-29 10:29:40|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|1
1722248990000|2024-07-29 10:29:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.5|2278.2|9
1722249000000|2024-07-29 10:30:00|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|4
1722249010000|2024-07-29 10:30:10|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|1
1722249030000|2024-07-29 10:30:30|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1722249040000|2024-07-29 10:30:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|1
1722249050000|2024-07-29 10:30:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|1
1722249060000|2024-07-29 10:31:00|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|1
1722249070000|2024-07-29 10:31:10|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|5
1722249080000|2024-07-29 10:31:20|2279|2278.7|2279|2278.7|2279|2278.7|2278.8|2278.5|1
1722249090000|2024-07-29 10:31:30|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2
1722249100000|2024-07-29 10:31:40|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|1
1722249110000|2024-07-29 10:31:50|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.9|2278.6|6
1722249120000|2024-07-29 10:32:00|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|5
1722249130000|2024-07-29 10:32:10|2278.8|2278.5|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|1
1722249140000|2024-07-29 10:32:20|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|3
1722249150000|2024-07-29 10:32:30|2278.6|2278.3|2278.7|2278.4|2278.7|2278.4|2278.6|2278.3|6
1722249160000|2024-07-29 10:32:40|2278.8|2278.5|2278.8|2278.5|2278.9|2278.6|2278.7|2278.4|5
1722249170000|2024-07-29 10:32:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2
1722249180000|2024-07-29 10:33:00|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|0
1722249190000|2024-07-29 10:33:10|||||||||1
1722249200000|2024-07-29 10:33:20|2279|2278.7|2279|2278.7|2279|2278.7|2279|2278.7|3
1722249210000|2024-07-29 10:33:30|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|8
1722249220000|2024-07-29 10:33:40|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2278.7|2278.4|2
1722249240000|2024-07-29 10:34:00|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|3
1722249250000|2024-07-29 10:34:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.4|2278.1|3
1722249260000|2024-07-29 10:34:20|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|3
1722249270000|2024-07-29 10:34:30|2278.3|2278|2278.3|2278|2278.3|2278|2278.3|2278|0
1722249280000|2024-07-29 10:34:40|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.3|2278|0
1722249290000|2024-07-29 10:34:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|6
1722249300000|2024-07-29 10:35:00|2278.7|2278.4|2278.1|2277.8|2278.7|2278.4|2278.1|2277.8|18
1722249310000|2024-07-29 10:35:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|5
1722249320000|2024-07-29 10:35:20|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|13
1722249330000|2024-07-29 10:35:30|2278.3|2278|2278.1|2277.8|2278.3|2278|2278|2277.7|7
1722249350000|2024-07-29 10:35:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|4
1722249360000|2024-07-29 10:36:00|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.4|2277.1|55
1722249370000|2024-07-29 10:36:10|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|5
1722249380000|2024-07-29 10:36:20|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722249390000|2024-07-29 10:36:30|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|13
1722249400000|2024-07-29 10:36:40|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|3
1722249410000|2024-07-29 10:36:50|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2278|2277.7|3
1722249420000|2024-07-29 10:37:00|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|0
1722249440000|2024-07-29 10:37:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|0
1722249470000|2024-07-29 10:37:50|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|2
1722249480000|2024-07-29 10:38:00|||||||||1
1722249500000|2024-07-29 10:38:20|||||||||5
1722249510000|2024-07-29 10:38:30|2278.1|2277.8|2277.5|2277.2|2278.1|2277.8|2277.4|2277.1|48
1722249520000|2024-07-29 10:38:40|2277.6|2277.3|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|4
1722249530000|2024-07-29 10:38:50|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|2
1722249540000|2024-07-29 10:39:00|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.6|2277.3|8
1722249550000|2024-07-29 10:39:10|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1722249560000|2024-07-29 10:39:20|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|5
1722249590000|2024-07-29 10:39:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1722249600000|2024-07-29 10:40:00|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|1
1722249620000|2024-07-29 10:40:20|||||||||2
1722249640000|2024-07-29 10:40:40|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1722249660000|2024-07-29 10:41:00|2278|2277.7|2278|2277.7|2278|2277.7|2278|2277.7|9
1722249670000|2024-07-29 10:41:10|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|1
1722249680000|2024-07-29 10:41:20|2278.2|2277.9|2278.1|2277.8|2278.3|2278|2278.1|2277.8|4
1722249690000|2024-07-29 10:41:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1722249700000|2024-07-29 10:41:40|2278.3|2278|2278.3|2278|2278.3|2278|2278.2|2277.9|3
1722249710000|2024-07-29 10:41:50|2278.2|2277.9|2278.1|2277.8|2278.3|2278|2278.1|2277.8|8
1722249740000|2024-07-29 10:42:20|||||||||3
1722249750000|2024-07-29 10:42:30|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1722249760000|2024-07-29 10:42:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|1
1722249770000|2024-07-29 10:42:50|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|1
1722249780000|2024-07-29 10:43:00|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|0
1722249790000|2024-07-29 10:43:10|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|1
1722249800000|2024-07-29 10:43:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1722249810000|2024-07-29 10:43:30|2277.6|2277.3|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|11
1722249820000|2024-07-29 10:43:40|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2
1722249830000|2024-07-29 10:43:50|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.8|2277.5|0
1722249870000|2024-07-29 10:44:30|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|3
1722249890000|2024-07-29 10:44:50|||||||||2
1722249900000|2024-07-29 10:45:00|||||||||1
1722249910000|2024-07-29 10:45:10|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2
1722249930000|2024-07-29 10:45:30|||||||||2
1722249950000|2024-07-29 10:45:50|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|2
1722249970000|2024-07-29 10:46:10|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.8|2277.5|6
1722249980000|2024-07-29 10:46:20|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|2
1722249990000|2024-07-29 10:46:30|2277.7|2277.4|2278|2277.7|2278|2277.7|2277.7|2277.4|8
1722250000000|2024-07-29 10:46:40|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|4
1722250010000|2024-07-29 10:46:50|2278.3|2278|2278.3|2278|2278.4|2278.1|2278.3|2278|16
1722250020000|2024-07-29 10:47:00|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|3
1722250030000|2024-07-29 10:47:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|4
1722250040000|2024-07-29 10:47:20|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|1
1722250050000|2024-07-29 10:47:30|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|1
1722250060000|2024-07-29 10:47:40|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|5
1722250080000|2024-07-29 10:48:00|||||||||1
1722250100000|2024-07-29 10:48:20|2278.5|2278.2|2278.9|2278.6|2278.9|2278.6|2278.5|2278.2|4
1722250110000|2024-07-29 10:48:30|2279|2278.7|2279|2278.7|2279.1|2278.8|2279|2278.7|3
1722250130000|2024-07-29 10:48:50|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.9|2278.6|0
1722250140000|2024-07-29 10:49:00|2279|2278.7|2278.9|2278.6|2279.1|2278.8|2278.9|2278.6|13
1722250160000|2024-07-29 10:49:20|2279|2278.7|2279|2278.7|2279|2278.7|2278.9|2278.6|1
1722250170000|2024-07-29 10:49:30|2278.9|2278.6|2279|2278.7|2279|2278.7|2278.9|2278.6|0
1722250180000|2024-07-29 10:49:40|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|3
1722250190000|2024-07-29 10:49:50|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|0
1722250200000|2024-07-29 10:50:00|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.3|2278|2
1722250210000|2024-07-29 10:50:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|5
1722250220000|2024-07-29 10:50:20|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|2
1722250230000|2024-07-29 10:50:30|||||||||1
1722250240000|2024-07-29 10:50:40|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|9
1722250250000|2024-07-29 10:50:50|2277.7|2277.4|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|1
1722250260000|2024-07-29 10:51:00|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|0
1722250270000|2024-07-29 10:51:10|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722250280000|2024-07-29 10:51:20|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|4
1722250300000|2024-07-29 10:51:40|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|4
1722250310000|2024-07-29 10:51:50|2277.5|2277.2|2277.6|2277.3|2277.6|2277.3|2277.5|2277.2|2
1722250320000|2024-07-29 10:52:00|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|2
1722250330000|2024-07-29 10:52:10|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|2
1722250340000|2024-07-29 10:52:20|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.3|2277|2
1722250350000|2024-07-29 10:52:30|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|3
1722250360000|2024-07-29 10:52:40|||||||||3
1722250370000|2024-07-29 10:52:50|2277.1|2276.8|2277|2276.7|2277.1|2276.8|2277|2276.7|3
1722250380000|2024-07-29 10:53:00|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.8|2276.5|5
1722250390000|2024-07-29 10:53:10|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|2
1722250410000|2024-07-29 10:53:30|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|4
1722250420000|2024-07-29 10:53:40|||||||||1
1722250430000|2024-07-29 10:53:50|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|0
1722250440000|2024-07-29 10:54:00|2277.4|2277.1|2277.5|2277.2|2277.6|2277.3|2277.4|2277.1|7
1722250470000|2024-07-29 10:54:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|0
1722250480000|2024-07-29 10:54:40|2277.7|2277.4|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|6
1722250490000|2024-07-29 10:54:50|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|1
1722250500000|2024-07-29 10:55:00|2277.3|2277|2277.2|2276.9|2277.3|2277|2277.1|2276.8|3
1722250530000|2024-07-29 10:55:30|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|3
1722250540000|2024-07-29 10:55:40|2277|2276.7|2277.3|2277|2277.3|2277|2277|2276.7|9
1722250550000|2024-07-29 10:55:50|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|1
1722250560000|2024-07-29 10:56:00|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|2277.5|2277.2|1
1722250570000|2024-07-29 10:56:10|2277.8|2277.5|2278|2277.7|2278.2|2277.9|2277.8|2277.5|5
1722250580000|2024-07-29 10:56:20|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2278.1|2277.8|2
1722250590000|2024-07-29 10:56:30|2278.2|2277.9|2278.3|2278|2278.3|2278|2278.2|2277.9|4
1722250600000|2024-07-29 10:56:40|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|2278.2|2277.9|1
1722250620000|2024-07-29 10:57:00|2278.3|2278|2278|2277.7|2278.4|2278.1|2278|2277.7|6
1722250630000|2024-07-29 10:57:10|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.8|2277.5|0
1722250640000|2024-07-29 10:57:20|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|5
1722250650000|2024-07-29 10:57:30|2277.8|2277.5|2277.8|2277.5|2277.8|2277.5|2277.7|2277.4|7
1722250660000|2024-07-29 10:57:40|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2
1722250670000|2024-07-29 10:57:50|||||||||1
1722250690000|2024-07-29 10:58:10|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|1
1722250700000|2024-07-29 10:58:20|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|2277.7|2277.4|0
1722250710000|2024-07-29 10:58:30|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|4
1722250720000|2024-07-29 10:58:40|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|0
1722250730000|2024-07-29 10:58:50|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|0
1722250740000|2024-07-29 10:59:00|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.3|2277|8
1722250750000|2024-07-29 10:59:10|2277|2276.7|2277.2|2276.9|2277.2|2276.9|2277|2276.7|8
1722250760000|2024-07-29 10:59:20|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2277|2276.7|2
1722250770000|2024-07-29 10:59:30|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2277|2276.7|1
1722250780000|2024-07-29 10:59:40|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2277|2276.7|0
1722250790000|2024-07-29 10:59:50|2276.9|2276.6|2277.1|2276.8|2277.2|2276.9|2276.8|2276.5|7
1722250800000|2024-07-29 11:00:00|2276.7|2276.4|2276.2|2275.9|2276.8|2276.5|2275.5|2275.2|57
1722250810000|2024-07-29 11:00:10|2276.4|2276.1|2276.2|2275.9|2276.5|2276.2|2275.9|2275.6|10
1722250820000|2024-07-29 11:00:20|2276.1|2275.8|2276|2275.7|2276.4|2276.1|2276|2275.7|14
1722250830000|2024-07-29 11:00:30|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|6
1722250840000|2024-07-29 11:00:40|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|5
1722250850000|2024-07-29 11:00:50|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.7|2275.4|2
1722250860000|2024-07-29 11:01:00|2275.8|2275.5|2276.3|2276|2276.3|2276|2275.8|2275.5|4
1722250870000|2024-07-29 11:01:10|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|0
1722250880000|2024-07-29 11:01:20|2276.1|2275.8|2276.1|2275.8|2276.3|2276|2275.9|2275.6|5
1722250890000|2024-07-29 11:01:30|2276|2275.7|2276.2|2275.9|2276.2|2275.9|2275.9|2275.6|2
1722250900000|2024-07-29 11:01:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|4
1722250910000|2024-07-29 11:01:50|2276.3|2276|2276.2|2275.9|2276.3|2276|2276.1|2275.8|1
1722250920000|2024-07-29 11:02:00|2276.3|2276|2276.6|2276.3|2276.6|2276.3|2276.3|2276|6
1722250930000|2024-07-29 11:02:10|2276.7|2276.4|2276|2275.7|2276.7|2276.4|2276|2275.7|10
1722250940000|2024-07-29 11:02:20|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|5
1722250950000|2024-07-29 11:02:30|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|1
1722250960000|2024-07-29 11:02:40|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|2
1722250970000|2024-07-29 11:02:50|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|3
1722250980000|2024-07-29 11:03:00|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|23
1722250990000|2024-07-29 11:03:10|2275.8|2275.5|2275.8|2275.5|2275.8|2275.5|2275.7|2275.4|8
1722251010000|2024-07-29 11:03:30|2275.7|2275.4|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|9
1722251020000|2024-07-29 11:03:40|2275.6|2275.3|2275.5|2275.2|2275.7|2275.4|2275.5|2275.2|8
1722251030000|2024-07-29 11:03:50|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|1
1722251040000|2024-07-29 11:04:00|2275.5|2275.2|2274.8|2274.5|2275.5|2275.2|2274.7|2274.4|78
1722251050000|2024-07-29 11:04:10|2274.7|2274.4|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|19
1722251060000|2024-07-29 11:04:20|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|18
1722251080000|2024-07-29 11:04:40|2275.1|2274.8|2275.2|2274.9|2275.3|2275|2275.1|2274.8|6
1722251090000|2024-07-29 11:04:50|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|0
1722251100000|2024-07-29 11:05:00|||||||||2
1722251110000|2024-07-29 11:05:10|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|3
1722251120000|2024-07-29 11:05:20|2275.3|2275|2275.3|2275|2275.3|2275|2275.2|2274.9|4
1722251130000|2024-07-29 11:05:30|2275.2|2274.9|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|14
1722251140000|2024-07-29 11:05:40|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|17
1722251150000|2024-07-29 11:05:50|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|2
1722251160000|2024-07-29 11:06:00|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|4
1722251170000|2024-07-29 11:06:10|2274.4|2274.1|2274.5|2274.2|2274.5|2274.2|2274.4|2274.1|1
1722251180000|2024-07-29 11:06:20|||||||||2
1722251190000|2024-07-29 11:06:30|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|2274.6|2274.3|3
1722251200000|2024-07-29 11:06:40|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.5|2274.2|5
1722251210000|2024-07-29 11:06:50|2274.7|2274.4|2274.6|2274.3|2274.7|2274.4|2274.6|2274.3|1
1722251220000|2024-07-29 11:07:00|2274.7|2274.4|2274.8|2274.5|2274.8|2274.5|2274.7|2274.4|18
1722251230000|2024-07-29 11:07:10|2274.9|2274.6|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|8
1722251240000|2024-07-29 11:07:20|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2274.9|2274.6|2
1722251250000|2024-07-29 11:07:30|2275|2274.7|2275|2274.7|2275|2274.7|2275|2274.7|2
1722251260000|2024-07-29 11:07:40|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|8
1722251270000|2024-07-29 11:07:50|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|7
1722251280000|2024-07-29 11:08:00|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.1|2274.8|4
1722251290000|2024-07-29 11:08:10|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|2
1722251300000|2024-07-29 11:08:20|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|38
1722251310000|2024-07-29 11:08:30|2275.2|2274.9|2275|2274.7|2275.3|2275|2275|2274.7|10
1722251320000|2024-07-29 11:08:40|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|5
1722251330000|2024-07-29 11:08:50|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.9|2274.6|4
1722251340000|2024-07-29 11:09:00|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|11
1722251350000|2024-07-29 11:09:10|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|3
1722251360000|2024-07-29 11:09:20|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|7
1722251370000|2024-07-29 11:09:30|2275.2|2274.9|2275.3|2275|2275.3|2275|2275.2|2274.9|1
1722251380000|2024-07-29 11:09:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1722251390000|2024-07-29 11:09:50|2275.1|2274.8|2275.4|2275.1|2275.5|2275.2|2275.1|2274.8|11
1722251400000|2024-07-29 11:10:00|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.3|2275|3
1722251410000|2024-07-29 11:10:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|4
1722251420000|2024-07-29 11:10:20|||||||||2
1722251430000|2024-07-29 11:10:30|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|5
1722251440000|2024-07-29 11:10:40|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|2275.2|2274.9|0
1722251450000|2024-07-29 11:10:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|8
1722251460000|2024-07-29 11:11:00|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|2
1722251470000|2024-07-29 11:11:10|2275.3|2275|2275.3|2275|2275.3|2275|2275.3|2275|1
1722251480000|2024-07-29 11:11:20|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|12
1722251490000|2024-07-29 11:11:30|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|7
1722251500000|2024-07-29 11:11:40|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|5
1722251510000|2024-07-29 11:11:50|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|2
1722251520000|2024-07-29 11:12:00|||||||||4
1722251530000|2024-07-29 11:12:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1722251540000|2024-07-29 11:12:20|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.5|2276.2|7
1722251550000|2024-07-29 11:12:30|||||||||2
1722251560000|2024-07-29 11:12:40|2276.7|2276.4|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|24
1722251570000|2024-07-29 11:12:50|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|15
1722251580000|2024-07-29 11:13:00|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|1
1722251590000|2024-07-29 11:13:10|2276.3|2276|2276.1|2275.8|2276.3|2276|2276.1|2275.8|2
1722251610000|2024-07-29 11:13:30|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|1
1722251630000|2024-07-29 11:13:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|6
1722251640000|2024-07-29 11:14:00|2276|2275.7|2276.3|2276|2276.3|2276|2276|2275.7|2
1722251650000|2024-07-29 11:14:10|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|2276.4|2276.1|4
1722251660000|2024-07-29 11:14:20|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|8
1722251670000|2024-07-29 11:14:30|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.4|2276.1|9
1722251680000|2024-07-29 11:14:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|12
1722251690000|2024-07-29 11:14:50|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|2276.9|2276.6|8
1722251700000|2024-07-29 11:15:00|2276.7|2276.4|2276.6|2276.3|2276.7|2276.4|2276.4|2276.1|7
1722251710000|2024-07-29 11:15:10|2276.7|2276.4|2276.8|2276.5|2276.8|2276.5|2276.7|2276.4|7
1722251720000|2024-07-29 11:15:20|2276.9|2276.6|2277.1|2276.8|2277.1|2276.8|2276.9|2276.6|6
1722251730000|2024-07-29 11:15:30|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|81
1722251740000|2024-07-29 11:15:40|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|15
1722251750000|2024-07-29 11:15:50|2278|2277.7|2278.2|2277.9|2278.2|2277.9|2278|2277.7|11
1722251760000|2024-07-29 11:16:00|2278.1|2277.8|2277.6|2277.3|2278.2|2277.9|2277.6|2277.3|10
1722251770000|2024-07-29 11:16:10|2277.7|2277.4|2278.2|2277.9|2278.2|2277.9|2277.7|2277.4|3
1722251780000|2024-07-29 11:16:20|2278.3|2278|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|14
1722251790000|2024-07-29 11:16:30|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.7|2278.4|8
1722251800000|2024-07-29 11:16:40|2278.8|2278.5|2278.8|2278.5|2278.8|2278.5|2278.5|2278.2|13
1722251810000|2024-07-29 11:16:50|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|19
1722251820000|2024-07-29 11:17:00|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|9
1722251830000|2024-07-29 11:17:10|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.4|2279.1|71
1722251840000|2024-07-29 11:17:20|2279.5|2279.2|2280.1|2279.8|2280.1|2279.8|2279.5|2279.2|10
1722251850000|2024-07-29 11:17:30|2280.2|2279.9|2280|2279.7|2280.4|2280.1|2280|2279.7|92
1722251860000|2024-07-29 11:17:40|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|10
1722251870000|2024-07-29 11:17:50|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|2279.8|2279.5|1
1722251880000|2024-07-29 11:18:00|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|14
1722251890000|2024-07-29 11:18:10|2280.2|2279.9|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|31
1722251900000|2024-07-29 11:18:20|2280.8|2280.5|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|24
1722251910000|2024-07-29 11:18:30|2280.6|2280.3|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|31
1722251920000|2024-07-29 11:18:40|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|12
1722251930000|2024-07-29 11:18:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|9
1722251940000|2024-07-29 11:19:00|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|13
1722251950000|2024-07-29 11:19:10|2281.1|2280.8|2280.9|2280.6|2281.2|2280.9|2280.9|2280.6|48
1722251960000|2024-07-29 11:19:20|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|8
1722251970000|2024-07-29 11:19:30|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|2280.7|2280.4|6
1722251980000|2024-07-29 11:19:40|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|14
1722251990000|2024-07-29 11:19:50|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281|2280.7|17
1722252000000|2024-07-29 11:20:00|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.6|2280.3|1
1722252010000|2024-07-29 11:20:10|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|9
1722252020000|2024-07-29 11:20:20|2280.1|2279.8|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|1
1722252030000|2024-07-29 11:20:30|2280|2279.7|2280|2279.7|2280|2279.7|2279.9|2279.6|13
1722252040000|2024-07-29 11:20:40|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|1
1722252060000|2024-07-29 11:21:00|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2280.1|2279.8|8
1722252070000|2024-07-29 11:21:10|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|2
1722252080000|2024-07-29 11:21:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1722252090000|2024-07-29 11:21:30|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2
1722252100000|2024-07-29 11:21:40|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|1
1722252110000|2024-07-29 11:21:50|2280.4|2280.1|2279.8|2279.5|2280.5|2280.2|2279.8|2279.5|14
1722252120000|2024-07-29 11:22:00|2279.7|2279.4|2279.7|2279.4|2279.8|2279.5|2279.7|2279.4|4
1722252130000|2024-07-29 11:22:10|2279.8|2279.5|2280.5|2280.2|2280.5|2280.2|2279.8|2279.5|9
1722252140000|2024-07-29 11:22:20|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|5
1722252150000|2024-07-29 11:22:30|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|2
1722252160000|2024-07-29 11:22:40|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|4
1722252170000|2024-07-29 11:22:50|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.5|2280.2|7
1722252180000|2024-07-29 11:23:00|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.3|2280|1
1722252190000|2024-07-29 11:23:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1722252200000|2024-07-29 11:23:20|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|2
1722252210000|2024-07-29 11:23:30|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|5
1722252220000|2024-07-29 11:23:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1722252230000|2024-07-29 11:23:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|0
1722252240000|2024-07-29 11:24:00|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|0
1722252250000|2024-07-29 11:24:10|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2
1722252260000|2024-07-29 11:24:20|2280.3|2280|2280.3|2280|2280.3|2280|2280.3|2280|2
1722252270000|2024-07-29 11:24:30|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.4|2280.1|1
1722252280000|2024-07-29 11:24:40|||||||||1
1722252290000|2024-07-29 11:24:50|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|5
1722252300000|2024-07-29 11:25:00|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.3|2280|3
1722252310000|2024-07-29 11:25:10|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.2|2279.9|1
1722252320000|2024-07-29 11:25:20|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|9
1722252330000|2024-07-29 11:25:30|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|0
1722252340000|2024-07-29 11:25:40|2280.3|2280|2280.5|2280.2|2280.5|2280.2|2280.3|2280|2
1722252350000|2024-07-29 11:25:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|0
1722252360000|2024-07-29 11:26:00|2280.7|2280.4|2281.1|2280.8|2281.1|2280.8|2280.7|2280.4|6
1722252370000|2024-07-29 11:26:10|2281|2280.7|2281.1|2280.8|2281.4|2281.1|2281|2280.7|25
1722252380000|2024-07-29 11:26:20|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|2
1722252390000|2024-07-29 11:26:30|2280.9|2280.6|2280.9|2280.6|2281|2280.7|2280.9|2280.6|2
1722252410000|2024-07-29 11:26:50|||||||||5
1722252420000|2024-07-29 11:27:00|2281|2280.7|2281|2280.7|2281.2|2280.9|2281|2280.7|2
1722252430000|2024-07-29 11:27:10|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|0
1722252440000|2024-07-29 11:27:20|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|21
1722252450000|2024-07-29 11:27:30|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|1
1722252460000|2024-07-29 11:27:40|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|3
1722252470000|2024-07-29 11:27:50|2280.7|2280.4|2280.7|2280.4|2280.8|2280.5|2280.7|2280.4|0
1722252480000|2024-07-29 11:28:00|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|7
1722252490000|2024-07-29 11:28:10|2280.3|2280|2280.6|2280.3|2280.7|2280.4|2280.3|2280|8
1722252510000|2024-07-29 11:28:30|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|2
1722252520000|2024-07-29 11:28:40|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1722252530000|2024-07-29 11:28:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|2
1722252540000|2024-07-29 11:29:00|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|0
1722252550000|2024-07-29 11:29:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|1
1722252560000|2024-07-29 11:29:20|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|2
1722252570000|2024-07-29 11:29:30|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.7|2280.4|3
1722252580000|2024-07-29 11:29:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|0
1722252590000|2024-07-29 11:29:50|2281|2280.7|2280.9|2280.6|2281.1|2280.8|2280.9|2280.6|6
1722252600000|2024-07-29 11:30:00|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|2
1722252610000|2024-07-29 11:30:10|2280.9|2280.6|2280.6|2280.3|2280.9|2280.6|2280.4|2280.1|3
1722252620000|2024-07-29 11:30:20|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|1
1722252630000|2024-07-29 11:30:30|2280.9|2280.6|2281|2280.7|2281.1|2280.8|2280.9|2280.6|3
1722252640000|2024-07-29 11:30:40|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|17
1722252650000|2024-07-29 11:30:50|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|5
1722252660000|2024-07-29 11:31:00|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|4
1722252670000|2024-07-29 11:31:10|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|5
1722252680000|2024-07-29 11:31:20|2282.2|2281.9|2282.4|2282.1|2282.4|2282.1|2282.2|2281.9|36
1722252690000|2024-07-29 11:31:30|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|6
1722252700000|2024-07-29 11:31:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.3|2282|8
1722252710000|2024-07-29 11:31:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|8
1722252720000|2024-07-29 11:32:00|2282.9|2282.6|2282.3|2282|2282.9|2282.6|2282.3|2282|40
1722252730000|2024-07-29 11:32:10|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|10
1722252740000|2024-07-29 11:32:20|2282.6|2282.3|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|38
1722252750000|2024-07-29 11:32:30|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|9
1722252770000|2024-07-29 11:32:50|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|5
1722252780000|2024-07-29 11:33:00|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|3
1722252790000|2024-07-29 11:33:10|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|7
1722252800000|2024-07-29 11:33:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1722252810000|2024-07-29 11:33:30|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1722252820000|2024-07-29 11:33:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1722252830000|2024-07-29 11:33:50|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|3
1722252840000|2024-07-29 11:34:00|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|6
1722252850000|2024-07-29 11:34:10|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|7
1722252860000|2024-07-29 11:34:20|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|0
1722252870000|2024-07-29 11:34:30|2282.1|2281.8|2282.1|2281.8|2282.1|2281.8|2282|2281.7|3
1722252880000|2024-07-29 11:34:40|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|24
1722252890000|2024-07-29 11:34:50|2281.9|2281.6|2281.9|2281.6|2282|2281.7|2281.9|2281.6|2
1722252900000|2024-07-29 11:35:00|2281.8|2281.5|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|11
1722252910000|2024-07-29 11:35:10|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|7
1722252920000|2024-07-29 11:35:20|2282|2281.7|2282|2281.7|2282|2281.7|2282|2281.7|2
1722252930000|2024-07-29 11:35:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|10
1722252950000|2024-07-29 11:35:50|2282.3|2282|2282.3|2282|2282.3|2282|2282.3|2282|1
1722252960000|2024-07-29 11:36:00|2282.5|2282.2|2282.5|2282.2|2282.7|2282.4|2282.5|2282.2|4
1722252970000|2024-07-29 11:36:10|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|2
1722252980000|2024-07-29 11:36:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|1
1722252990000|2024-07-29 11:36:30|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|2
1722253000000|2024-07-29 11:36:40|2282.6|2282.3|2282.7|2282.4|2282.7|2282.4|2282.6|2282.3|3
1722253010000|2024-07-29 11:36:50|2282.8|2282.5|2282.8|2282.5|2282.9|2282.6|2282.8|2282.5|3
1722253020000|2024-07-29 11:37:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|17
1722253030000|2024-07-29 11:37:10|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|1
1722253040000|2024-07-29 11:37:20|2283|2282.7|2283|2282.7|2283.2|2282.9|2282.9|2282.6|9
1722253050000|2024-07-29 11:37:30|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|1
1722253060000|2024-07-29 11:37:40|2283.2|2282.9|2283.4|2283.1|2283.5|2283.2|2283.2|2282.9|18
1722253070000|2024-07-29 11:37:50|2283.5|2283.2|2283.8|2283.5|2283.9|2283.6|2283.5|2283.2|21
1722253080000|2024-07-29 11:38:00|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|8
1722253090000|2024-07-29 11:38:10|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|11
1722253100000|2024-07-29 11:38:20|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|5
1722253110000|2024-07-29 11:38:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1722253120000|2024-07-29 11:38:40|||||||||4
1722253130000|2024-07-29 11:38:50|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|11
1722253140000|2024-07-29 11:39:00|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|5
1722253150000|2024-07-29 11:39:10|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|8
1722253160000|2024-07-29 11:39:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|25
1722253170000|2024-07-29 11:39:30|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|4
1722253180000|2024-07-29 11:39:40|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|1
1722253190000|2024-07-29 11:39:50|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2
1722253200000|2024-07-29 11:40:00|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|2
1722253210000|2024-07-29 11:40:10|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283|2282.7|7
1722253220000|2024-07-29 11:40:20|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283|2282.7|4
1722253230000|2024-07-29 11:40:30|2283|2282.7|2282.7|2282.4|2283.1|2282.8|2282.6|2282.3|7
1722253240000|2024-07-29 11:40:40|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|3
1722253250000|2024-07-29 11:40:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|6
1722253260000|2024-07-29 11:41:00|2283.1|2282.8|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|5
1722253270000|2024-07-29 11:41:10|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|14
1722253280000|2024-07-29 11:41:20|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|5
1722253290000|2024-07-29 11:41:30|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|7
1722253310000|2024-07-29 11:41:50|||||||||1
1722253320000|2024-07-29 11:42:00|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|7
1722253330000|2024-07-29 11:42:10|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|2
1722253340000|2024-07-29 11:42:20|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.2|2282.9|10
1722253350000|2024-07-29 11:42:30|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|3
1722253360000|2024-07-29 11:42:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|17
1722253370000|2024-07-29 11:42:50|||||||||1
1722253380000|2024-07-29 11:43:00|2283.6|2283.3|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|18
1722253400000|2024-07-29 11:43:20|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|30
1722253410000|2024-07-29 11:43:30|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.9|2283.6|37
1722253420000|2024-07-29 11:43:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|10
1722253430000|2024-07-29 11:43:50|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|11
1722253440000|2024-07-29 11:44:00|2283.2|2282.9|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|5
1722253450000|2024-07-29 11:44:10|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|1
1722253460000|2024-07-29 11:44:20|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|5
1722253470000|2024-07-29 11:44:30|2282.7|2282.4|2283|2282.7|2283|2282.7|2282.7|2282.4|20
1722253480000|2024-07-29 11:44:40|2283.1|2282.8|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|8
1722253490000|2024-07-29 11:44:50|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|8
1722253500000|2024-07-29 11:45:00|2283.8|2283.5|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|9
1722253510000|2024-07-29 11:45:10|2283.4|2283.1|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|8
1722253520000|2024-07-29 11:45:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|1
1722253530000|2024-07-29 11:45:30|2284.1|2283.8|2284|2283.7|2284.1|2283.8|2283.9|2283.6|27
1722253540000|2024-07-29 11:45:40|2283.9|2283.6|2283.8|2283.5|2284|2283.7|2283.8|2283.5|1
1722253550000|2024-07-29 11:45:50|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|2
1722253560000|2024-07-29 11:46:00|2283.8|2283.5|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|7
1722253570000|2024-07-29 11:46:10|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|0
1722253580000|2024-07-29 11:46:20|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|0
1722253590000|2024-07-29 11:46:30|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|0
1722253600000|2024-07-29 11:46:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|0
1722253610000|2024-07-29 11:46:50|2283.3|2283|2283.2|2282.9|2283.3|2283|2283.2|2282.9|6
1722253620000|2024-07-29 11:47:00|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|8
1722253630000|2024-07-29 11:47:10|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|4
1722253640000|2024-07-29 11:47:20|2283.7|2283.4|2283.6|2283.3|2283.8|2283.5|2283.4|2283.1|11
1722253650000|2024-07-29 11:47:30|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|5
1722253660000|2024-07-29 11:47:40|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|0
1722253670000|2024-07-29 11:47:50|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|0
1722253680000|2024-07-29 11:48:00|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|2
1722253690000|2024-07-29 11:48:10|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|0
1722253700000|2024-07-29 11:48:20|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|26
1722253710000|2024-07-29 11:48:30|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.6|2283.3|2
1722253720000|2024-07-29 11:48:40|||||||||1
1722253730000|2024-07-29 11:48:50|2283.7|2283.4|2283.4|2283.1|2283.7|2283.4|2283.4|2283.1|26
1722253740000|2024-07-29 11:49:00|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|2283.6|2283.3|5
1722253750000|2024-07-29 11:49:10|2283.7|2283.4|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|1
1722253760000|2024-07-29 11:49:20|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|0
1722253770000|2024-07-29 11:49:30|2284|2283.7|2284|2283.7|2284|2283.7|2284|2283.7|15
1722253780000|2024-07-29 11:49:40|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284.1|2283.8|1
1722253790000|2024-07-29 11:49:50|2284.4|2284.1|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|11
1722253800000|2024-07-29 11:50:00|2284.5|2284.2|2284|2283.7|2284.5|2284.2|2283.9|2283.6|10
1722253810000|2024-07-29 11:50:10|2283.9|2283.6|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|6
1722253820000|2024-07-29 11:50:20|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|0
1722253830000|2024-07-29 11:50:30|2284.1|2283.8|2284.4|2284.1|2284.4|2284.1|2284.1|2283.8|9
1722253840000|2024-07-29 11:50:40|2284.3|2284|2284.3|2284|2284.5|2284.2|2284.2|2283.9|12
1722253850000|2024-07-29 11:50:50|2284.2|2283.9|2284.1|2283.8|2284.3|2284|2284.1|2283.8|8
1722253860000|2024-07-29 11:51:00|2284.2|2283.9|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|4
1722253870000|2024-07-29 11:51:10|2284.5|2284.2|2284.7|2284.4|2284.9|2284.6|2284.5|2284.2|23
1722253880000|2024-07-29 11:51:20|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|8
1722253890000|2024-07-29 11:51:30|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|3
1722253900000|2024-07-29 11:51:40|2284.5|2284.2|2284.3|2284|2284.7|2284.4|2284.2|2283.9|22
1722253910000|2024-07-29 11:51:50|2284.4|2284.1|2284.5|2284.2|2284.5|2284.2|2284.4|2284.1|45
1722253920000|2024-07-29 11:52:00|2284.3|2284|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|4
1722253930000|2024-07-29 11:52:10|2283.8|2283.5|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|16
1722253940000|2024-07-29 11:52:20|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|1
1722253950000|2024-07-29 11:52:30|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|8
1722253960000|2024-07-29 11:52:40|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|11
1722253970000|2024-07-29 11:52:50|2283.1|2282.8|2282.5|2282.2|2283.1|2282.8|2282.4|2282.1|7
1722253980000|2024-07-29 11:53:00|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.2|2281.9|6
1722253990000|2024-07-29 11:53:10|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.2|2281.9|8
1722254000000|2024-07-29 11:53:20|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|2
1722254010000|2024-07-29 11:53:30|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|2
1722254020000|2024-07-29 11:53:40|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|9
1722254030000|2024-07-29 11:53:50|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|3
1722254040000|2024-07-29 11:54:00|||||||||5
1722254050000|2024-07-29 11:54:10|2282.1|2281.8|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|2
1722254070000|2024-07-29 11:54:30|2282|2281.7|2281.7|2281.4|2282.1|2281.8|2281.7|2281.4|13
1722254080000|2024-07-29 11:54:40|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2282|2281.7|2
1722254090000|2024-07-29 11:54:50|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.3|2282|9
1722254100000|2024-07-29 11:55:00|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|2
1722254110000|2024-07-29 11:55:10|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|1
1722254120000|2024-07-29 11:55:20|2282.4|2282.1|2282.9|2282.6|2282.9|2282.6|2282.4|2282.1|10
1722254130000|2024-07-29 11:55:30|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|8
1722254150000|2024-07-29 11:55:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.4|2282.1|1
1722254160000|2024-07-29 11:56:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.5|2282.2|4
1722254170000|2024-07-29 11:56:10|2282.8|2282.5|2282.4|2282.1|2282.9|2282.6|2282.4|2282.1|15
1722254180000|2024-07-29 11:56:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2
1722254190000|2024-07-29 11:56:30|2282.6|2282.3|2282.9|2282.6|2283|2282.7|2282.6|2282.3|2
1722254200000|2024-07-29 11:56:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1722254210000|2024-07-29 11:56:50|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|3
1722254220000|2024-07-29 11:57:00|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|0
1722254230000|2024-07-29 11:57:10|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1722254260000|2024-07-29 11:57:40|2282.7|2282.4|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|5
1722254270000|2024-07-29 11:57:50|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|8
1722254280000|2024-07-29 11:58:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|1
1722254290000|2024-07-29 11:58:10|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1722254300000|2024-07-29 11:58:20|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.8|2282.5|7
1722254310000|2024-07-29 11:58:30|2282.8|2282.5|2282.9|2282.6|2282.9|2282.6|2282.8|2282.5|0
1722254330000|2024-07-29 11:58:50|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1722254340000|2024-07-29 11:59:00|||||||||3
1722254350000|2024-07-29 11:59:10|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|4
1722254360000|2024-07-29 11:59:20|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|15
1722254370000|2024-07-29 11:59:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|5
1722254380000|2024-07-29 11:59:40|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|10
1722254390000|2024-07-29 11:59:50|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|6
1722254400000|2024-07-29 12:00:00|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|7
1722254410000|2024-07-29 12:00:10|2283.6|2283.3|2283.8|2283.5|2284.1|2283.8|2283.6|2283.3|21
1722254420000|2024-07-29 12:00:20|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|5
1722254430000|2024-07-29 12:00:30|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.6|2283.3|36
1722254440000|2024-07-29 12:00:40|2284.5|2284.2|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|26
1722254450000|2024-07-29 12:00:50|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|4
1722254460000|2024-07-29 12:01:00|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284|2283.7|27
1722254470000|2024-07-29 12:01:10|2284|2283.7|2283.9|2283.6|2284.1|2283.8|2283.7|2283.4|8
1722254480000|2024-07-29 12:01:20|2283.8|2283.5|2283.9|2283.6|2284|2283.7|2283.7|2283.4|4
1722254490000|2024-07-29 12:01:30|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.6|2283.3|3
1722254500000|2024-07-29 12:01:40|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|6
1722254510000|2024-07-29 12:01:50|2283.7|2283.4|2283.8|2283.5|2283.8|2283.5|2283.7|2283.4|0
1722254520000|2024-07-29 12:02:00|2283.7|2283.4|2283|2282.7|2283.7|2283.4|2282.6|2282.3|16
1722254530000|2024-07-29 12:02:10|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|1
1722254540000|2024-07-29 12:02:20|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|3
1722254550000|2024-07-29 12:02:30|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1722254560000|2024-07-29 12:02:40|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2283|2282.7|2
1722254570000|2024-07-29 12:02:50|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2282.9|2282.6|10
1722254580000|2024-07-29 12:03:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|6
1722254590000|2024-07-29 12:03:10|2283.3|2283|2283|2282.7|2283.3|2283|2283|2282.7|4
1722254600000|2024-07-29 12:03:20|2282.9|2282.6|2282.7|2282.4|2283|2282.7|2282.7|2282.4|2
1722254610000|2024-07-29 12:03:30|2282.8|2282.5|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|0
1722254620000|2024-07-29 12:03:40|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.7|2282.4|0
1722254630000|2024-07-29 12:03:50|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.8|2282.5|7
1722254640000|2024-07-29 12:04:00|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2283|2282.7|0
1722254660000|2024-07-29 12:04:20|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|7
1722254670000|2024-07-29 12:04:30|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|11
1722254680000|2024-07-29 12:04:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|8
1722254690000|2024-07-29 12:04:50|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|0
1722254700000|2024-07-29 12:05:00|2282.7|2282.4|2282.5|2282.2|2282.9|2282.6|2282.5|2282.2|9
1722254710000|2024-07-29 12:05:10|2282.4|2282.1|2282.3|2282|2282.4|2282.1|2282.2|2281.9|4
1722254720000|2024-07-29 12:05:20|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|3
1722254730000|2024-07-29 12:05:30|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|16
1722254740000|2024-07-29 12:05:40|2282.2|2281.9|2282.3|2282|2282.3|2282|2282.2|2281.9|5
1722254750000|2024-07-29 12:05:50|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|27
1722254760000|2024-07-29 12:06:00|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.2|2281.9|2
1722254770000|2024-07-29 12:06:10|2282.3|2282|2282.2|2281.9|2282.3|2282|2282.1|2281.8|3
1722254780000|2024-07-29 12:06:20|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.2|2281.9|7
1722254790000|2024-07-29 12:06:30|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2282.2|2281.9|2
1722254800000|2024-07-29 12:06:40|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|1
1722254810000|2024-07-29 12:06:50|2282.7|2282.4|2282.9|2282.6|2282.9|2282.6|2282.7|2282.4|6
1722254820000|2024-07-29 12:07:00|2282.7|2282.4|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|3
1722254830000|2024-07-29 12:07:10|2282.7|2282.4|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|2
1722254840000|2024-07-29 12:07:20|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1722254850000|2024-07-29 12:07:30|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.9|2282.6|9
1722254860000|2024-07-29 12:07:40|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2283|2282.7|2
1722254880000|2024-07-29 12:08:00|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|3
1722254890000|2024-07-29 12:08:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.1|2282.8|3
1722254900000|2024-07-29 12:08:20|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|2
1722254910000|2024-07-29 12:08:30|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|1
1722254920000|2024-07-29 12:08:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|6
1722254930000|2024-07-29 12:08:50|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|2
1722254940000|2024-07-29 12:09:00|2283|2282.7|2282.9|2282.6|2283.1|2282.8|2282.6|2282.3|5
1722254950000|2024-07-29 12:09:10|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|0
1722254960000|2024-07-29 12:09:20|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|12
1722254970000|2024-07-29 12:09:30|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.8|2282.5|0
1722254980000|2024-07-29 12:09:40|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|6
1722254990000|2024-07-29 12:09:50|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.7|2282.4|5
1722255000000|2024-07-29 12:10:00|2282.6|2282.3|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|10
1722255010000|2024-07-29 12:10:10|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|0
1722255020000|2024-07-29 12:10:20|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.3|2282|5
1722255030000|2024-07-29 12:10:30|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.7|2282.4|2
1722255040000|2024-07-29 12:10:40|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|2
1722255050000|2024-07-29 12:10:50|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|4
1722255060000|2024-07-29 12:11:00|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2283.1|2282.8|0
1722255070000|2024-07-29 12:11:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.3|2283|2
1722255080000|2024-07-29 12:11:20|2283.4|2283.1|2283.3|2283|2283.5|2283.2|2283.3|2283|2
1722255090000|2024-07-29 12:11:30|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|0
1722255110000|2024-07-29 12:11:50|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|5
1722255120000|2024-07-29 12:12:00|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|1
1722255130000|2024-07-29 12:12:10|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|1
1722255140000|2024-07-29 12:12:20|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|4
1722255150000|2024-07-29 12:12:30|2283|2282.7|2283.4|2283.1|2283.4|2283.1|2283|2282.7|3
1722255160000|2024-07-29 12:12:40|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|2
1722255170000|2024-07-29 12:12:50|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283|2282.7|0
1722255180000|2024-07-29 12:13:00|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1722255190000|2024-07-29 12:13:10|2283.5|2283.2|2283|2282.7|2283.5|2283.2|2283|2282.7|29
1722255200000|2024-07-29 12:13:20|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2283|2282.7|1
1722255210000|2024-07-29 12:13:30|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|0
1722255220000|2024-07-29 12:13:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1722255230000|2024-07-29 12:13:50|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|7
1722255240000|2024-07-29 12:14:00|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2
1722255250000|2024-07-29 12:14:10|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.6|2282.3|2
1722255260000|2024-07-29 12:14:20|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|2282.5|2282.2|5
1722255270000|2024-07-29 12:14:30|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.2|2281.9|6
1722255280000|2024-07-29 12:14:40|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|2282.4|2282.1|0
1722255290000|2024-07-29 12:14:50|2282.2|2281.9|2282|2281.7|2282.2|2281.9|2282|2281.7|23
1722255300000|2024-07-29 12:15:00|2282.1|2281.8|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|13
1722255310000|2024-07-29 12:15:10|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|2
1722255320000|2024-07-29 12:15:20|2281.5|2281.2|2281.6|2281.3|2281.9|2281.6|2281.5|2281.2|30
1722255330000|2024-07-29 12:15:30|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1722255340000|2024-07-29 12:15:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|0
1722255350000|2024-07-29 12:15:50|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|39
1722255360000|2024-07-29 12:16:00|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.2|2279.9|50
1722255370000|2024-07-29 12:16:10|2280.8|2280.5|2281.3|2281|2281.3|2281|2280.8|2280.5|4
1722255380000|2024-07-29 12:16:20|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|6
1722255390000|2024-07-29 12:16:30|2281.3|2281|2281.3|2281|2281.4|2281.1|2281.2|2280.9|1
1722255400000|2024-07-29 12:16:40|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.3|2281|0
1722255420000|2024-07-29 12:17:00|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2280.9|2280.6|8
1722255430000|2024-07-29 12:17:10|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.9|2280.6|2
1722255440000|2024-07-29 12:17:20|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|0
1722255450000|2024-07-29 12:17:30|2281.1|2280.8|2280.5|2280.2|2281.2|2280.9|2280.3|2280|46
1722255460000|2024-07-29 12:17:40|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|3
1722255470000|2024-07-29 12:17:50|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|1
1722255480000|2024-07-29 12:18:00|2280.9|2280.6|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|8
1722255490000|2024-07-29 12:18:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|2
1722255500000|2024-07-29 12:18:20|2281.1|2280.8|2280.5|2280.2|2281.1|2280.8|2280.5|2280.2|8
1722255510000|2024-07-29 12:18:30|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.6|2280.3|6
1722255520000|2024-07-29 12:18:40|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.3|2280|19
1722255530000|2024-07-29 12:18:50|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.6|2280.3|0
1722255540000|2024-07-29 12:19:00|2280.9|2280.6|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|7
1722255550000|2024-07-29 12:19:10|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|14
1722255560000|2024-07-29 12:19:20|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|24
1722255570000|2024-07-29 12:19:30|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.1|2278.8|34
1722255580000|2024-07-29 12:19:40|2279.4|2279.1|2279.7|2279.4|2279.8|2279.5|2279.3|2279|16
1722255590000|2024-07-29 12:19:50|2279.6|2279.3|2280|2279.7|2280|2279.7|2279.6|2279.3|11
1722255600000|2024-07-29 12:20:00|2279.9|2279.6|2279.5|2279.2|2280.2|2279.9|2279.4|2279.1|21
1722255610000|2024-07-29 12:20:10|2279.6|2279.3|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|1
1722255620000|2024-07-29 12:20:20|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.5|2279.2|7
1722255630000|2024-07-29 12:20:30|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.6|2279.3|6
1722255640000|2024-07-29 12:20:40|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|12
1722255650000|2024-07-29 12:20:50|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|13
1722255660000|2024-07-29 12:21:00|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|1
1722255670000|2024-07-29 12:21:10|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|6
1722255680000|2024-07-29 12:21:20|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.3|2279|13
1722255690000|2024-07-29 12:21:30|2279.6|2279.3|2279.5|2279.2|2279.6|2279.3|2279.5|2279.2|3
1722255700000|2024-07-29 12:21:40|2279.6|2279.3|2279.2|2278.9|2279.7|2279.4|2279.2|2278.9|37
1722255710000|2024-07-29 12:21:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|8
1722255720000|2024-07-29 12:22:00|2279.3|2279|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|20
1722255730000|2024-07-29 12:22:10|2279.3|2279|2279.6|2279.3|2279.7|2279.4|2279.3|2279|6
1722255740000|2024-07-29 12:22:20|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|19
1722255750000|2024-07-29 12:22:30|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|3
1722255760000|2024-07-29 12:22:40|2279.9|2279.6|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|23
1722255770000|2024-07-29 12:22:50|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2280|2279.7|2
1722255780000|2024-07-29 12:23:00|2280.2|2279.9|2280.3|2280|2280.5|2280.2|2280.2|2279.9|28
1722255790000|2024-07-29 12:23:10|2280.4|2280.1|2280.3|2280|2280.4|2280.1|2280.3|2280|4
1722255800000|2024-07-29 12:23:20|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|12
1722255810000|2024-07-29 12:23:30|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.8|2279.5|8
1722255820000|2024-07-29 12:23:40|2279.8|2279.5|2280.3|2280|2280.3|2280|2279.8|2279.5|1
1722255830000|2024-07-29 12:23:50|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2280.1|2279.8|3
1722255840000|2024-07-29 12:24:00|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.1|2279.8|5
1722255850000|2024-07-29 12:24:10|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.1|2279.8|7
1722255860000|2024-07-29 12:24:20|2280.1|2279.8|2280.6|2280.3|2280.6|2280.3|2280.1|2279.8|20
1722255870000|2024-07-29 12:24:30|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|8
1722255880000|2024-07-29 12:24:40|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.6|2280.3|12
1722255890000|2024-07-29 12:24:50|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2280.6|2280.3|3
1722255900000|2024-07-29 12:25:00|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|1
1722255910000|2024-07-29 12:25:10|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|6
1722255920000|2024-07-29 12:25:20|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|0
1722255930000|2024-07-29 12:25:30|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|4
1722255940000|2024-07-29 12:25:40|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|21
1722255950000|2024-07-29 12:25:50|2280.3|2280|2280.2|2279.9|2280.3|2280|2280.2|2279.9|1
1722255960000|2024-07-29 12:26:00|2280.3|2280|2280.5|2280.2|2280.6|2280.3|2280.3|2280|3
1722255970000|2024-07-29 12:26:10|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.6|2280.3|6
1722255980000|2024-07-29 12:26:20|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.7|2280.4|9
1722255990000|2024-07-29 12:26:30|2280.6|2280.3|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|3
1722256000000|2024-07-29 12:26:40|2280.5|2280.2|2280.5|2280.2|2280.6|2280.3|2280.5|2280.2|7
1722256010000|2024-07-29 12:26:50|2280.4|2280.1|2280.6|2280.3|2280.6|2280.3|2280.4|2280.1|8
1722256020000|2024-07-29 12:27:00|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2280.7|2280.4|3
1722256030000|2024-07-29 12:27:10|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|3
1722256040000|2024-07-29 12:27:20|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|7
1722256050000|2024-07-29 12:27:30|2280.1|2279.8|2280|2279.7|2280.2|2279.9|2280|2279.7|10
1722256060000|2024-07-29 12:27:40|2280.1|2279.8|2280.2|2279.9|2280.2|2279.9|2279.8|2279.5|46
1722256070000|2024-07-29 12:27:50|2280.1|2279.8|2280.3|2280|2280.3|2280|2280.1|2279.8|16
1722256080000|2024-07-29 12:28:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.2|2279.9|2
1722256090000|2024-07-29 12:28:10|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|11
1722256100000|2024-07-29 12:28:20|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|0
1722256110000|2024-07-29 12:28:30|2281|2280.7|2281.1|2280.8|2281.1|2280.8|2281|2280.7|32
1722256120000|2024-07-29 12:28:40|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|7
1722256130000|2024-07-29 12:28:50|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|3
1722256150000|2024-07-29 12:29:10|2281.2|2280.9|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|6
1722256160000|2024-07-29 12:29:20|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.4|2281.1|2
1722256170000|2024-07-29 12:29:30|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|10
1722256180000|2024-07-29 12:29:40|2281.7|2281.4|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|5
1722256190000|2024-07-29 12:29:50|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|4
1722256200000|2024-07-29 12:30:00|2282.1|2281.8|2282|2281.7|2282.1|2281.8|2281.9|2281.6|11
1722256210000|2024-07-29 12:30:10|2282.1|2281.8|2282.3|2282|2282.5|2282.2|2282.1|2281.8|57
1722256220000|2024-07-29 12:30:20|2282.4|2282.1|2282|2281.7|2282.4|2282.1|2282|2281.7|11
1722256230000|2024-07-29 12:30:30|2281.9|2281.6|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|8
1722256240000|2024-07-29 12:30:40|2281.7|2281.4|2281.9|2281.6|2281.9|2281.6|2281.5|2281.2|12
1722256250000|2024-07-29 12:30:50|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|15
1722256260000|2024-07-29 12:31:00|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|7
1722256270000|2024-07-29 12:31:10|2282|2281.7|2281.5|2281.2|2282|2281.7|2281.4|2281.1|22
1722256280000|2024-07-29 12:31:20|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|4
1722256290000|2024-07-29 12:31:30|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|4
1722256300000|2024-07-29 12:31:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1722256320000|2024-07-29 12:32:00|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|14
1722256330000|2024-07-29 12:32:10|2281.7|2281.4|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|12
1722256340000|2024-07-29 12:32:20|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|0
1722256350000|2024-07-29 12:32:30|2282.1|2281.8|2282|2281.7|2282.3|2282|2282|2281.7|13
1722256360000|2024-07-29 12:32:40|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|4
1722256370000|2024-07-29 12:32:50|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.9|2281.6|5
1722256380000|2024-07-29 12:33:00|2282.4|2282.1|2282.7|2282.4|2282.8|2282.5|2282.4|2282.1|28
1722256390000|2024-07-29 12:33:10|2282.8|2282.5|2283.5|2283.2|2283.6|2283.3|2282.8|2282.5|27
1722256400000|2024-07-29 12:33:20|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|51
1722256410000|2024-07-29 12:33:30|2284.1|2283.8|2284.5|2284.2|2284.5|2284.2|2284.1|2283.8|26
1722256420000|2024-07-29 12:33:40|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|20
1722256430000|2024-07-29 12:33:50|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|32
1722256440000|2024-07-29 12:34:00|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.5|2284.2|26
1722256450000|2024-07-29 12:34:10|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.4|2284.1|11
1722256460000|2024-07-29 12:34:20|2284.3|2284|2284|2283.7|2284.3|2284|2284|2283.7|10
1722256470000|2024-07-29 12:34:30|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|20
1722256480000|2024-07-29 12:34:40|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|2283.8|2283.5|6
1722256490000|2024-07-29 12:34:50|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.9|2283.6|0
1722256500000|2024-07-29 12:35:00|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|8
1722256510000|2024-07-29 12:35:10|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|18
1722256520000|2024-07-29 12:35:20|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|7
1722256530000|2024-07-29 12:35:30|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.3|2283|20
1722256540000|2024-07-29 12:35:40|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|6
1722256550000|2024-07-29 12:35:50|||||||||2
1722256560000|2024-07-29 12:36:00|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.7|2283.4|7
1722256570000|2024-07-29 12:36:10|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|10
1722256580000|2024-07-29 12:36:20|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.9|2283.6|1
1722256590000|2024-07-29 12:36:30|2283.9|2283.6|2284.3|2284|2284.3|2284|2283.9|2283.6|42
1722256600000|2024-07-29 12:36:40|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|9
1722256610000|2024-07-29 12:36:50|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|9
1722256620000|2024-07-29 12:37:00|2284.5|2284.2|2284.7|2284.4|2284.8|2284.5|2284.4|2284.1|24
1722256630000|2024-07-29 12:37:10|2284.8|2284.5|2285.4|2285.1|2285.4|2285.1|2284.8|2284.5|29
1722256640000|2024-07-29 12:37:20|2285.3|2285|2285.1|2284.8|2285.4|2285.1|2285.1|2284.8|30
1722256650000|2024-07-29 12:37:30|2285.2|2284.9|2284.9|2284.6|2285.3|2285|2284.9|2284.6|19
1722256660000|2024-07-29 12:37:40|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.6|2284.3|23
1722256670000|2024-07-29 12:37:50|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|5
1722256680000|2024-07-29 12:38:00|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|13
1722256690000|2024-07-29 12:38:10|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.5|2284.2|3
1722256700000|2024-07-29 12:38:20|2284.9|2284.6|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|20
1722256710000|2024-07-29 12:38:30|2285|2284.7|2284.8|2284.5|2285|2284.7|2284.8|2284.5|5
1722256720000|2024-07-29 12:38:40|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.8|2284.5|14
1722256730000|2024-07-29 12:38:50|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.6|2284.3|14
1722256740000|2024-07-29 12:39:00|2284.7|2284.4|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|16
1722256750000|2024-07-29 12:39:10|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|8
1722256760000|2024-07-29 12:39:20|2284.2|2283.9|2284.4|2284.1|2284.5|2284.2|2284.2|2283.9|10
1722256770000|2024-07-29 12:39:30|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|1
1722256780000|2024-07-29 12:39:40|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.3|2284|7
1722256790000|2024-07-29 12:39:50|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|7
1722256800000|2024-07-29 12:40:00|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|6
1722256810000|2024-07-29 12:40:10|2284.5|2284.2|2284.8|2284.5|2284.8|2284.5|2284.5|2284.2|4
1722256820000|2024-07-29 12:40:20|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|19
1722256830000|2024-07-29 12:40:30|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|12
1722256840000|2024-07-29 12:40:40|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.6|2283.3|3
1722256850000|2024-07-29 12:40:50|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.8|2283.5|5
1722256860000|2024-07-29 12:41:00|2283.6|2283.3|2283.1|2282.8|2283.6|2283.3|2283.1|2282.8|14
1722256870000|2024-07-29 12:41:10|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|4
1722256880000|2024-07-29 12:41:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283|2282.7|9
1722256890000|2024-07-29 12:41:30|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|10
1722256900000|2024-07-29 12:41:40|2282.9|2282.6|2283|2282.7|2283|2282.7|2282.9|2282.6|1
1722256910000|2024-07-29 12:41:50|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2
1722256920000|2024-07-29 12:42:00|2283|2282.7|2282.3|2282|2283|2282.7|2282.2|2281.9|133
1722256930000|2024-07-29 12:42:10|2282.2|2281.9|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|13
1722256940000|2024-07-29 12:42:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.9|2281.6|2
1722256950000|2024-07-29 12:42:30|2281.8|2281.5|2282|2281.7|2282|2281.7|2281.8|2281.5|9
1722256960000|2024-07-29 12:42:40|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|7
1722256970000|2024-07-29 12:42:50|2281.6|2281.3|2281.5|2281.2|2281.6|2281.3|2281.5|2281.2|3
1722256980000|2024-07-29 12:43:00|2281.6|2281.3|2281.8|2281.5|2282|2281.7|2281.6|2281.3|72
1722256990000|2024-07-29 12:43:10|2281.6|2281.3|2281.5|2281.2|2281.7|2281.4|2281.5|2281.2|2
1722257000000|2024-07-29 12:43:20|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|9
1722257010000|2024-07-29 12:43:30|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.3|2281|5
1722257020000|2024-07-29 12:43:40|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|38
1722257030000|2024-07-29 12:43:50|2281.5|2281.2|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|4
1722257040000|2024-07-29 12:44:00|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|2
1722257050000|2024-07-29 12:44:10|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|2
1722257060000|2024-07-29 12:44:20|2281.7|2281.4|2281.8|2281.5|2281.8|2281.5|2281.6|2281.3|12
1722257070000|2024-07-29 12:44:30|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.8|2281.5|4
1722257080000|2024-07-29 12:44:40|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|1
1722257090000|2024-07-29 12:44:50|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.7|2281.4|4
1722257100000|2024-07-29 12:45:00|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.7|2281.4|15
1722257110000|2024-07-29 12:45:10|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|4
1722257120000|2024-07-29 12:45:20|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|4
1722257130000|2024-07-29 12:45:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|1
1722257140000|2024-07-29 12:45:40|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|2281.5|2281.2|1
1722257150000|2024-07-29 12:45:50|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|18
1722257160000|2024-07-29 12:46:00|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|17
1722257170000|2024-07-29 12:46:10|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.8|2280.5|7
1722257180000|2024-07-29 12:46:20|||||||||2
1722257190000|2024-07-29 12:46:30|2280.9|2280.6|2281.1|2280.8|2281.2|2280.9|2280.9|2280.6|14
1722257200000|2024-07-29 12:46:40|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.2|2280.9|11
1722257210000|2024-07-29 12:46:50|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.4|2281.1|2
1722257220000|2024-07-29 12:47:00|2281.5|2281.2|2281.6|2281.3|2281.6|2281.3|2281.5|2281.2|1
1722257230000|2024-07-29 12:47:10|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2
1722257240000|2024-07-29 12:47:20|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|3
1722257250000|2024-07-29 12:47:30|2281|2280.7|2281|2280.7|2281|2280.7|2280.9|2280.6|2
1722257260000|2024-07-29 12:47:40|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|7
1722257270000|2024-07-29 12:47:50|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|25
1722257280000|2024-07-29 12:48:00|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.9|2279.6|10
1722257290000|2024-07-29 12:48:10|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|7
1722257300000|2024-07-29 12:48:20|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.4|2280.1|6
1722257320000|2024-07-29 12:48:40|2280.5|2280.2|2280.6|2280.3|2280.6|2280.3|2280.5|2280.2|13
1722257330000|2024-07-29 12:48:50|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.6|2280.3|3
1722257340000|2024-07-29 12:49:00|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|7
1722257350000|2024-07-29 12:49:10|2280.6|2280.3|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|14
1722257360000|2024-07-29 12:49:20|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|1
1722257370000|2024-07-29 12:49:30|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.3|2280|5
1722257380000|2024-07-29 12:49:40|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|7
1722257390000|2024-07-29 12:49:50|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.2|2279.9|10
1722257400000|2024-07-29 12:50:00|2280.2|2279.9|2278.8|2278.5|2280.2|2279.9|2278.7|2278.4|174
1722257410000|2024-07-29 12:50:10|2279|2278.7|2278.6|2278.3|2279|2278.7|2278.4|2278.1|33
1722257420000|2024-07-29 12:50:20|2278.7|2278.4|2278.2|2277.9|2278.7|2278.4|2277.9|2277.6|62
1722257430000|2024-07-29 12:50:30|2278.3|2278|2278.2|2277.9|2278.3|2278|2278.2|2277.9|6
1722257440000|2024-07-29 12:50:40|2278.1|2277.8|2278.3|2278|2278.3|2278|2278.1|2277.8|4
1722257450000|2024-07-29 12:50:50|2278.4|2278.1|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|9
1722257460000|2024-07-29 12:51:00|2278.7|2278.4|2278.6|2278.3|2278.8|2278.5|2278.6|2278.3|14
1722257470000|2024-07-29 12:51:10|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.3|2278|18
1722257480000|2024-07-29 12:51:20|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.3|2278|15
1722257490000|2024-07-29 12:51:30|2278.5|2278.2|2278.3|2278|2278.6|2278.3|2278.3|2278|9
1722257500000|2024-07-29 12:51:40|2278.2|2277.9|2278.1|2277.8|2278.5|2278.2|2278.1|2277.8|25
1722257510000|2024-07-29 12:51:50|2278.3|2278|2278.2|2277.9|2278.3|2278|2277.9|2277.6|10
1722257520000|2024-07-29 12:52:00|2278.1|2277.8|2278|2277.7|2278.2|2277.9|2277.9|2277.6|15
1722257530000|2024-07-29 12:52:10|2278.1|2277.8|2278.7|2278.4|2278.7|2278.4|2278|2277.7|68
1722257540000|2024-07-29 12:52:20|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|27
1722257550000|2024-07-29 12:52:30|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.4|2278.1|33
1722257560000|2024-07-29 12:52:40|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|0
1722257570000|2024-07-29 12:52:50|2278.6|2278.3|2278.6|2278.3|2278.6|2278.3|2278.3|2278|37
1722257580000|2024-07-29 12:53:00|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.4|2278.1|2
1722257590000|2024-07-29 12:53:10|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|5
1722257600000|2024-07-29 12:53:20|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.5|2278.2|23
1722257610000|2024-07-29 12:53:30|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279.2|2278.9|10
1722257620000|2024-07-29 12:53:40|2279.4|2279.1|2279.9|2279.6|2279.9|2279.6|2279.4|2279.1|14
1722257630000|2024-07-29 12:53:50|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2280|2279.7|14
1722257640000|2024-07-29 12:54:00|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2279.6|2279.3|3
1722257650000|2024-07-29 12:54:10|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|2
1722257660000|2024-07-29 12:54:20|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|2279.4|2279.1|3
1722257670000|2024-07-29 12:54:30|2279.3|2279|2279.4|2279.1|2279.5|2279.2|2279.3|2279|7
1722257680000|2024-07-29 12:54:40|||||||||9
1722257690000|2024-07-29 12:54:50|||||||||2
1722257700000|2024-07-29 12:55:00|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|90
1722257710000|2024-07-29 12:55:10|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.9|2278.6|8
1722257720000|2024-07-29 12:55:20|2278.8|2278.5|2278.7|2278.4|2278.8|2278.5|2278.5|2278.2|8
1722257730000|2024-07-29 12:55:30|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.3|2278|17
1722257740000|2024-07-29 12:55:40|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|7
1722257750000|2024-07-29 12:55:50|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.5|2278.2|6
1722257760000|2024-07-29 12:56:00|2278.6|2278.3|2278.4|2278.1|2278.6|2278.3|2278.3|2278|8
1722257770000|2024-07-29 12:56:10|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|8
1722257780000|2024-07-29 12:56:20|2278.6|2278.3|2278.5|2278.2|2278.6|2278.3|2278.5|2278.2|0
1722257790000|2024-07-29 12:56:30|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|4
1722257800000|2024-07-29 12:56:40|2278|2277.7|2277.9|2277.6|2278|2277.7|2277.9|2277.6|1
1722257820000|2024-07-29 12:57:00|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|24
1722257830000|2024-07-29 12:57:10|2277.4|2277.1|2277.5|2277.2|2277.5|2277.2|2277.4|2277.1|6
1722257840000|2024-07-29 12:57:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.5|2277.2|4
1722257850000|2024-07-29 12:57:30|2277.4|2277.1|2277.4|2277.1|2277.5|2277.2|2277.4|2277.1|3
1722257860000|2024-07-29 12:57:40|2277.3|2277|2277.4|2277.1|2277.5|2277.2|2277.3|2277|30
1722257870000|2024-07-29 12:57:50|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|7
1722257880000|2024-07-29 12:58:00|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.9|2276.6|3
1722257890000|2024-07-29 12:58:10|2276.9|2276.6|2276.7|2276.4|2277|2276.7|2276.7|2276.4|25
1722257900000|2024-07-29 12:58:20|2276.6|2276.3|2276.8|2276.5|2276.9|2276.6|2276.6|2276.3|10
1722257910000|2024-07-29 12:58:30|2276.7|2276.4|2276.1|2275.8|2276.7|2276.4|2276.1|2275.8|24
1722257920000|2024-07-29 12:58:40|2276.2|2275.9|2276.3|2276|2276.3|2276|2276.2|2275.9|4
1722257930000|2024-07-29 12:58:50|2276.5|2276.2|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|17
1722257940000|2024-07-29 12:59:00|2276.9|2276.6|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|4
1722257950000|2024-07-29 12:59:10|2276.8|2276.5|2276.7|2276.4|2276.8|2276.5|2276.7|2276.4|3
1722257960000|2024-07-29 12:59:20|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|2276.8|2276.5|0
1722257970000|2024-07-29 12:59:30|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.5|2276.2|5
1722257980000|2024-07-29 12:59:40|||||||||2
1722257990000|2024-07-29 12:59:50|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.4|2276.1|11
1722258000000|2024-07-29 13:00:00|2276.8|2276.5|2276.5|2276.2|2276.8|2276.5|2276.3|2276|7
1722258010000|2024-07-29 13:00:10|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2276.1|2275.8|10
1722258020000|2024-07-29 13:00:20|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2276.1|2275.8|5
1722258030000|2024-07-29 13:00:30|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.6|2275.3|26
1722258040000|2024-07-29 13:00:40|2275.7|2275.4|2276|2275.7|2276|2275.7|2275.7|2275.4|16
1722258050000|2024-07-29 13:00:50|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|2276.2|2275.9|11
1722258060000|2024-07-29 13:01:00|2276.3|2276|2276.1|2275.8|2276.3|2276|2276|2275.7|13
1722258070000|2024-07-29 13:01:10|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.9|2275.6|3
1722258080000|2024-07-29 13:01:20|2276|2275.7|2276|2275.7|2276|2275.7|2276|2275.7|3
1722258090000|2024-07-29 13:01:30|2275.9|2275.6|2276|2275.7|2276|2275.7|2275.9|2275.6|8
1722258100000|2024-07-29 13:01:40|2276.1|2275.8|2276.3|2276|2276.4|2276.1|2276.1|2275.8|10
1722258110000|2024-07-29 13:01:50|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2276|2275.7|7
1722258120000|2024-07-29 13:02:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.9|2275.6|26
1722258130000|2024-07-29 13:02:10|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2276|2275.7|3
1722258140000|2024-07-29 13:02:20|2275.9|2275.6|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|58
1722258150000|2024-07-29 13:02:30|2276.3|2276|2276|2275.7|2276.3|2276|2276|2275.7|7
1722258160000|2024-07-29 13:02:40|2276.1|2275.8|2276.2|2275.9|2276.2|2275.9|2276|2275.7|5
1722258170000|2024-07-29 13:02:50|2276|2275.7|2275.9|2275.6|2276|2275.7|2275.8|2275.5|10
1722258180000|2024-07-29 13:03:00|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|16
1722258190000|2024-07-29 13:03:10|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|3
1722258200000|2024-07-29 13:03:20|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.2|2274.9|15
1722258210000|2024-07-29 13:03:30|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|4
1722258220000|2024-07-29 13:03:40|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|36
1722258230000|2024-07-29 13:03:50|2274.5|2274.2|2273.4|2273.1|2274.5|2274.2|2273.4|2273.1|46
1722258240000|2024-07-29 13:04:00|2273.5|2273.2|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|44
1722258250000|2024-07-29 13:04:10|2273.1|2272.8|2273.5|2273.2|2273.6|2273.3|2273.1|2272.8|24
1722258260000|2024-07-29 13:04:20|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|37
1722258270000|2024-07-29 13:04:30|2273.6|2273.3|2273.4|2273.1|2273.6|2273.3|2273.4|2273.1|21
1722258280000|2024-07-29 13:04:40|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|22
1722258290000|2024-07-29 13:04:50|2273.4|2273.1|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|15
1722258300000|2024-07-29 13:05:00|2272.8|2272.5|2272.5|2272.2|2272.8|2272.5|2272.4|2272.1|115
1722258310000|2024-07-29 13:05:10|2272.4|2272.1|2272.3|2272|2272.4|2272.1|2272.1|2271.8|94
1722258320000|2024-07-29 13:05:20|2272.4|2272.1|2271.9|2271.6|2272.4|2272.1|2271.9|2271.6|35
1722258330000|2024-07-29 13:05:30|2272|2271.7|2272|2271.7|2272.1|2271.8|2271.8|2271.5|90
1722258340000|2024-07-29 13:05:40|2272.2|2271.9|2272.8|2272.5|2272.8|2272.5|2272.2|2271.9|51
1722258350000|2024-07-29 13:05:50|2272.7|2272.4|2273.4|2273.1|2273.5|2273.2|2272.7|2272.4|45
1722258360000|2024-07-29 13:06:00|2273.2|2272.9|2272.5|2272.2|2273.2|2272.9|2272.5|2272.2|20
1722258370000|2024-07-29 13:06:10|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|37
1722258380000|2024-07-29 13:06:20|2272.8|2272.5|2272.7|2272.4|2272.9|2272.6|2272.7|2272.4|7
1722258390000|2024-07-29 13:06:30|2272.8|2272.5|2272.9|2272.6|2272.9|2272.6|2272.8|2272.5|12
1722258400000|2024-07-29 13:06:40|2273|2272.7|2273|2272.7|2273.1|2272.8|2273|2272.7|18
1722258410000|2024-07-29 13:06:50|2272.7|2272.4|2272.5|2272.2|2272.8|2272.5|2272.5|2272.2|23
1722258420000|2024-07-29 13:07:00|2272.4|2272.1|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|23
1722258430000|2024-07-29 13:07:10|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|19
1722258440000|2024-07-29 13:07:20|2272|2271.7|2272|2271.7|2272.4|2272.1|2272|2271.7|31
1722258450000|2024-07-29 13:07:30|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|20
1722258460000|2024-07-29 13:07:40|2271.8|2271.5|2272.3|2272|2272.3|2272|2271.7|2271.4|31
1722258470000|2024-07-29 13:07:50|2272.1|2271.8|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|18
1722258480000|2024-07-29 13:08:00|2271.8|2271.5|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|13
1722258490000|2024-07-29 13:08:10|2271.7|2271.4|2271.6|2271.3|2271.7|2271.4|2271.6|2271.3|10
1722258500000|2024-07-29 13:08:20|2271.4|2271.1|2271.2|2270.9|2271.6|2271.3|2271.2|2270.9|41
1722258510000|2024-07-29 13:08:30|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|33
1722258520000|2024-07-29 13:08:40|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|41
1722258530000|2024-07-29 13:08:50|2271.3|2271|2271.6|2271.3|2271.6|2271.3|2271.2|2270.9|27
1722258540000|2024-07-29 13:09:00|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2271.1|2270.8|16
1722258550000|2024-07-29 13:09:10|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|19
1722258560000|2024-07-29 13:09:20|2271.2|2270.9|2271.3|2271|2271.3|2271|2271.2|2270.9|17
1722258570000|2024-07-29 13:09:30|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2270.9|2270.6|29
1722258580000|2024-07-29 13:09:40|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.7|2270.4|25
1722258590000|2024-07-29 13:09:50|2270.8|2270.5|2270.8|2270.5|2271|2270.7|2270.7|2270.4|21
1722258600000|2024-07-29 13:10:00|2270.7|2270.4|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|16
1722258610000|2024-07-29 13:10:10|2270.6|2270.3|2270.6|2270.3|2270.7|2270.4|2270.4|2270.1|45
1722258620000|2024-07-29 13:10:20|2270.5|2270.2|2270.4|2270.1|2270.6|2270.3|2270.4|2270.1|14
1722258630000|2024-07-29 13:10:30|2270.3|2270|2269.9|2269.6|2270.3|2270|2269.9|2269.6|38
1722258640000|2024-07-29 13:10:40|2270|2269.7|2270.4|2270.1|2270.7|2270.4|2270|2269.7|120
1722258650000|2024-07-29 13:10:50|2270.5|2270.2|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|58
1722258660000|2024-07-29 13:11:00|2270.4|2270.1|2270.9|2270.6|2271|2270.7|2270.4|2270.1|42
1722258670000|2024-07-29 13:11:10|2271|2270.7|2270.7|2270.4|2271.1|2270.8|2270.6|2270.3|20
1722258680000|2024-07-29 13:11:20|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|23
1722258690000|2024-07-29 13:11:30|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.7|2270.4|144
1722258700000|2024-07-29 13:11:40|2271|2270.7|2271.2|2270.9|2271.2|2270.9|2271|2270.7|21
1722258710000|2024-07-29 13:11:50|2271.3|2271|2270.6|2270.3|2271.3|2271|2270.6|2270.3|50
1722258720000|2024-07-29 13:12:00|2270.4|2270.1|2270.1|2269.8|2270.4|2270.1|2270.1|2269.8|13
1722258730000|2024-07-29 13:12:10|2270|2269.7|2269.6|2269.3|2270.1|2269.8|2269.4|2269.1|83
1722258740000|2024-07-29 13:12:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|23
1722258750000|2024-07-29 13:12:30|2269.7|2269.4|2269.3|2269|2269.7|2269.4|2269|2268.7|86
1722258760000|2024-07-29 13:12:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|19
1722258770000|2024-07-29 13:12:50|2269.3|2269|2269.1|2268.8|2269.3|2269|2268.9|2268.6|24
1722258780000|2024-07-29 13:13:00|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|24
1722258790000|2024-07-29 13:13:10|2268.9|2268.6|2269.1|2268.8|2269.1|2268.8|2268.8|2268.5|45
1722258800000|2024-07-29 13:13:20|2269.2|2268.9|2269|2268.7|2269.5|2269.2|2269|2268.7|88
1722258810000|2024-07-29 13:13:30|2269.1|2268.8|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|18
1722258820000|2024-07-29 13:13:40|||||||||24
1722258830000|2024-07-29 13:13:50|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|43
1722258840000|2024-07-29 13:14:00|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2268.3|2268|24
1722258850000|2024-07-29 13:14:10|2268.8|2268.5|2270.7|2270.4|2270.8|2270.5|2268.7|2268.4|519
1722258860000|2024-07-29 13:14:20|2270.8|2270.5|2271.3|2271|2271.4|2271.1|2270.7|2270.4|136
1722258870000|2024-07-29 13:14:30|2271.1|2270.8|2271.1|2270.8|2271.1|2270.8|2270.8|2270.5|28
1722258880000|2024-07-29 13:14:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|29
1722258890000|2024-07-29 13:14:50|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2271.1|2270.8|10
1722258900000|2024-07-29 13:15:00|2271|2270.7|2270.2|2269.9|2271|2270.7|2270.1|2269.8|42
1722258910000|2024-07-29 13:15:10|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|30
1722258920000|2024-07-29 13:15:20|2270.3|2270|2270.6|2270.3|2270.7|2270.4|2270.3|2270|36
1722258930000|2024-07-29 13:15:30|2270.7|2270.4|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|63
1722258940000|2024-07-29 13:15:40|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2270.1|2269.8|24
1722258950000|2024-07-29 13:15:50|2270|2269.7|2269.5|2269.2|2270|2269.7|2269.4|2269.1|64
1722258960000|2024-07-29 13:16:00|2269.8|2269.5|2269.3|2269|2269.8|2269.5|2269.3|2269|42
1722258970000|2024-07-29 13:16:10|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2268.9|2268.6|31
1722258980000|2024-07-29 13:16:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.2|2268.9|39
1722258990000|2024-07-29 13:16:30|2269.1|2268.8|2269.3|2269|2269.3|2269|2269|2268.7|34
1722259000000|2024-07-29 13:16:40|2269.1|2268.8|2269|2268.7|2269.2|2268.9|2269|2268.7|22
1722259010000|2024-07-29 13:16:50|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|33
1722259020000|2024-07-29 13:17:00|2268.6|2268.3|2269.2|2268.9|2269.4|2269.1|2268.6|2268.3|42
1722259030000|2024-07-29 13:17:10|2269.4|2269.1|2269.2|2268.9|2269.7|2269.4|2269.2|2268.9|37
1722259040000|2024-07-29 13:17:20|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|33
1722259050000|2024-07-29 13:17:30|2268.6|2268.3|2269.1|2268.8|2269.1|2268.8|2268.6|2268.3|79
1722259060000|2024-07-29 13:17:40|2269.2|2268.9|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|71
1722259070000|2024-07-29 13:17:50|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|6
1722259080000|2024-07-29 13:18:00|2269.3|2269|2269.4|2269.1|2269.4|2269.1|2269.1|2268.8|24
1722259090000|2024-07-29 13:18:10|2269.3|2269|2269.2|2268.9|2269.3|2269|2269|2268.7|10
1722259100000|2024-07-29 13:18:20|2269.3|2269|2269.7|2269.4|2269.7|2269.4|2269.3|2269|37
1722259110000|2024-07-29 13:18:30|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.6|2269.3|49
1722259120000|2024-07-29 13:18:40|2269.5|2269.2|2269.4|2269.1|2269.6|2269.3|2269.3|2269|39
1722259130000|2024-07-29 13:18:50|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|14
1722259140000|2024-07-29 13:19:00|2269.9|2269.6|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|17
1722259150000|2024-07-29 13:19:10|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|10
1722259160000|2024-07-29 13:19:20|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.4|2269.1|6
1722259170000|2024-07-29 13:19:30|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2269|2268.7|26
1722259180000|2024-07-29 13:19:40|||||||||4
1722259190000|2024-07-29 13:19:50|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2269|2268.7|16
1722259200000|2024-07-29 13:20:00|2269|2268.7|2269.3|2269|2269.3|2269|2269|2268.7|23
1722259210000|2024-07-29 13:20:10|2269.4|2269.1|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|6
1722259220000|2024-07-29 13:20:20|2269.6|2269.3|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|34
1722259230000|2024-07-29 13:20:30|2269.5|2269.2|2269.3|2269|2269.5|2269.2|2269.3|2269|9
1722259240000|2024-07-29 13:20:40|2269.1|2268.8|2269.4|2269.1|2269.5|2269.2|2269.1|2268.8|25
1722259250000|2024-07-29 13:20:50|2269.3|2269|2268.9|2268.6|2269.5|2269.2|2268.9|2268.6|10
1722259260000|2024-07-29 13:21:00|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.8|2268.5|17
1722259270000|2024-07-29 13:21:10|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|25
1722259280000|2024-07-29 13:21:20|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|2269.6|2269.3|11
1722259290000|2024-07-29 13:21:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|25
1722259300000|2024-07-29 13:21:40|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|12
1722259310000|2024-07-29 13:21:50|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|18
1722259320000|2024-07-29 13:22:00|2269.2|2268.9|2269.3|2269|2269.4|2269.1|2269.1|2268.8|16
1722259330000|2024-07-29 13:22:10|2269.4|2269.1|2269.3|2269|2269.4|2269.1|2269.3|2269|3
1722259340000|2024-07-29 13:22:20|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|12
1722259350000|2024-07-29 13:22:30|2269.3|2269|2269.1|2268.8|2269.3|2269|2269.1|2268.8|24
1722259360000|2024-07-29 13:22:40|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|3
1722259370000|2024-07-29 13:22:50|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|20
1722259380000|2024-07-29 13:23:00|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|14
1722259390000|2024-07-29 13:23:10|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|11
1722259400000|2024-07-29 13:23:20|2268.8|2268.5|2269|2268.7|2269.1|2268.8|2268.8|2268.5|7
1722259410000|2024-07-29 13:23:30|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|17
1722259420000|2024-07-29 13:23:40|2269|2268.7|2269|2268.7|2269.1|2268.8|2269|2268.7|18
1722259430000|2024-07-29 13:23:50|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2268.9|2268.6|6
1722259440000|2024-07-29 13:24:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|15
1722259450000|2024-07-29 13:24:10|2268.8|2268.5|2268.9|2268.6|2269|2268.7|2268.8|2268.5|19
1722259460000|2024-07-29 13:24:20|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|24
1722259470000|2024-07-29 13:24:30|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2269.1|2268.8|10
1722259480000|2024-07-29 13:24:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269|2268.7|40
1722259490000|2024-07-29 13:24:50|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|32
1722259500000|2024-07-29 13:25:00|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|55
1722259510000|2024-07-29 13:25:10|2269.5|2269.2|2269|2268.7|2269.5|2269.2|2269|2268.7|40
1722259520000|2024-07-29 13:25:20|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|22
1722259530000|2024-07-29 13:25:30|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|15
1722259540000|2024-07-29 13:25:40|2268.9|2268.6|2267.7|2267.4|2269|2268.7|2267.7|2267.4|59
1722259550000|2024-07-29 13:25:50|2267.6|2267.3|2266.5|2266.2|2267.6|2267.3|2266.5|2266.2|100
1722259560000|2024-07-29 13:26:00|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|84
1722259570000|2024-07-29 13:26:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|75
1722259580000|2024-07-29 13:26:20|2265.9|2265.6|2265.3|2265|2266|2265.7|2265.2|2264.9|65
1722259590000|2024-07-29 13:26:30|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|106
1722259600000|2024-07-29 13:26:40|2266.3|2266|2265.8|2265.5|2266.9|2266.6|2265.8|2265.5|58
1722259610000|2024-07-29 13:26:50|2265.9|2265.6|2265.5|2265.2|2265.9|2265.6|2264.9|2264.6|96
1722259620000|2024-07-29 13:27:00|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2265|2264.7|55
1722259630000|2024-07-29 13:27:10|2265|2264.7|2265.1|2264.8|2265.5|2265.2|2265|2264.7|73
1722259640000|2024-07-29 13:27:20|2265|2264.7|2265.7|2265.4|2265.9|2265.6|2265|2264.7|80
1722259650000|2024-07-29 13:27:30|2265.6|2265.3|2266.2|2265.9|2266.5|2266.2|2265.6|2265.3|132
1722259660000|2024-07-29 13:27:40|2266.4|2266.1|2265.9|2265.6|2266.4|2266.1|2265.9|2265.6|47
1722259670000|2024-07-29 13:27:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|26
1722259680000|2024-07-29 13:28:00|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.4|2265.1|78
1722259690000|2024-07-29 13:28:10|2265.6|2265.3|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|72
1722259700000|2024-07-29 13:28:20|2265.5|2265.2|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|25
1722259710000|2024-07-29 13:28:30|2265.7|2265.4|2265.3|2265|2265.7|2265.4|2265.2|2264.9|44
1722259720000|2024-07-29 13:28:40|2265.4|2265.1|2265.2|2264.9|2265.5|2265.2|2264.9|2264.6|49
1722259730000|2024-07-29 13:28:50|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|25
1722259740000|2024-07-29 13:29:00|2265.5|2265.2|2266.5|2266.2|2266.5|2266.2|2265.5|2265.2|30
1722259750000|2024-07-29 13:29:10|2266.6|2266.3|2267.2|2266.9|2267.4|2267.1|2266.4|2266.1|93
1722259760000|2024-07-29 13:29:20|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2267|2266.7|55
1722259770000|2024-07-29 13:29:30|2267.7|2267.4|2268.4|2268.1|2268.5|2268.2|2267.7|2267.4|119
1722259780000|2024-07-29 13:29:40|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268|2267.7|92
1722259790000|2024-07-29 13:29:50|2268.7|2268.4|2268.8|2268.5|2269|2268.7|2268.6|2268.3|57
1722259800000|2024-07-29 13:30:00|2269.3|2269|2269|2268.7|2272.1|2271.8|2268.8|2268.5|752
1722259810000|2024-07-29 13:30:10|2269.2|2268.9|2269.7|2269.4|2269.9|2269.6|2267.7|2267.4|410
1722259820000|2024-07-29 13:30:20|2269.9|2269.6|2269.8|2269.5|2270.2|2269.9|2269.4|2269.1|237
1722259830000|2024-07-29 13:30:30|2269.9|2269.6|2269.8|2269.5|2270.3|2270|2268.4|2268.1|308
1722259840000|2024-07-29 13:30:40|2269.6|2269.3|2268|2267.7|2269.6|2269.3|2267.2|2266.9|255
1722259850000|2024-07-29 13:30:50|2267.9|2267.6|2268.7|2268.4|2269.2|2268.9|2267.5|2267.2|201
1722259860000|2024-07-29 13:31:00|2268.4|2268.1|2267.8|2267.5|2269|2268.7|2267|2266.7|324
1722259870000|2024-07-29 13:31:10|2267.3|2267|2269.8|2269.5|2270.4|2270.1|2266.8|2266.5|472
1722259880000|2024-07-29 13:31:20|2270.1|2269.8|2270.7|2270.4|2270.7|2270.4|2269|2268.7|171
1722259890000|2024-07-29 13:31:30|2270.5|2270.2|2271|2270.7|2271.3|2271|2269.8|2269.5|214
1722259900000|2024-07-29 13:31:40|2270.8|2270.5|2271.6|2271.3|2272.8|2272.5|2270.6|2270.3|210
1722259910000|2024-07-29 13:31:50|2272.1|2271.8|2269|2268.7|2272.2|2271.9|2268.4|2268.1|251
1722259920000|2024-07-29 13:32:00|2268.7|2268.4|2268.5|2268.2|2269.8|2269.5|2267.9|2267.6|290
1722259930000|2024-07-29 13:32:10|2268.3|2268|2268|2267.7|2268.7|2268.4|2267.7|2267.4|299
1722259940000|2024-07-29 13:32:20|2267.8|2267.5|2266.8|2266.5|2267.8|2267.5|2266.6|2266.3|181
1722259950000|2024-07-29 13:32:30|2266.7|2266.4|2266.1|2265.8|2267.3|2267|2266|2265.7|201
1722259960000|2024-07-29 13:32:40|2266.2|2265.9|2265.5|2265.2|2266.3|2266|2265.4|2265.1|208
1722259970000|2024-07-29 13:32:50|2265.4|2265.1|2263.9|2263.6|2265.7|2265.4|2263.9|2263.6|372
1722259980000|2024-07-29 13:33:00|2263.7|2263.4|2264|2263.7|2264.2|2263.9|2263|2262.7|295
1722259990000|2024-07-29 13:33:10|2264.1|2263.8|2262.5|2262.2|2264.1|2263.8|2262.1|2261.8|366
1722260000000|2024-07-29 13:33:20|2262.6|2262.3|2262.8|2262.5|2264|2263.7|2262.6|2262.3|226
1722260010000|2024-07-29 13:33:30|2262.7|2262.4|2262.1|2261.8|2263.1|2262.8|2261.9|2261.6|311
1722260020000|2024-07-29 13:33:40|2262|2261.7|2262.6|2262.3|2263.3|2263|2261.9|2261.6|352
1722260030000|2024-07-29 13:33:50|2262.7|2262.4|2262.9|2262.6|2263.4|2263.1|2262.6|2262.3|198
1722260040000|2024-07-29 13:34:00|2262.8|2262.5|2262.3|2262|2263.1|2262.8|2262.2|2261.9|123
1722260050000|2024-07-29 13:34:10|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2261.5|2261.2|211
1722260060000|2024-07-29 13:34:20|2262|2261.7|2263|2262.7|2263.8|2263.5|2261.7|2261.4|237
1722260070000|2024-07-29 13:34:30|2262.7|2262.4|2263.6|2263.3|2264.8|2264.5|2262.7|2262.4|235
1722260080000|2024-07-29 13:34:40|2263.5|2263.2|2263.2|2262.9|2264.3|2264|2262.9|2262.6|242
1722260090000|2024-07-29 13:34:50|2263.1|2262.8|2261.9|2261.6|2263.1|2262.8|2261.2|2260.9|259
1722260100000|2024-07-29 13:35:00|2261.8|2261.5|2262.6|2262.3|2262.9|2262.6|2261.5|2261.2|278
1722260110000|2024-07-29 13:35:10|2262.7|2262.4|2263.5|2263.2|2264|2263.7|2262.5|2262.2|238
1722260120000|2024-07-29 13:35:20|2263.3|2263|2266.1|2265.8|2266.3|2266|2263.3|2263|316
1722260130000|2024-07-29 13:35:30|2265.8|2265.5|2266.2|2265.9|2266.3|2266|2265.6|2265.3|176
1722260140000|2024-07-29 13:35:40|2265.9|2265.6|2265.4|2265.1|2266|2265.7|2264.4|2264.1|137
1722260150000|2024-07-29 13:35:50|2265.1|2264.8|2264.1|2263.8|2265.2|2264.9|2264.1|2263.8|131
1722260160000|2024-07-29 13:36:00|2264.2|2263.9|2264.7|2264.4|2264.8|2264.5|2263.3|2263|192
1722260170000|2024-07-29 13:36:10|2264.5|2264.2|2263.3|2263|2265.3|2265|2263.3|2263|142
1722260180000|2024-07-29 13:36:20|2263.5|2263.2|2263.9|2263.6|2264.4|2264.1|2262.6|2262.3|183
1722260190000|2024-07-29 13:36:30|2264|2263.7|2263.5|2263.2|2264.1|2263.8|2262.8|2262.5|169
1722260200000|2024-07-29 13:36:40|2263.4|2263.1|2261.8|2261.5|2263.4|2263.1|2261.5|2261.2|173
1722260210000|2024-07-29 13:36:50|2261.5|2261.2|2262.7|2262.4|2262.7|2262.4|2261.4|2261.1|169
1722260220000|2024-07-29 13:37:00|2263.4|2263.1|2263.1|2262.8|2263.7|2263.4|2262.9|2262.6|131
1722260230000|2024-07-29 13:37:10|2263.4|2263.1|2261.6|2261.3|2263.6|2263.3|2261.5|2261.2|131
1722260240000|2024-07-29 13:37:20|2261.5|2261.2|2263.2|2262.9|2263.2|2262.9|2261.4|2261.1|137
1722260250000|2024-07-29 13:37:30|2263.1|2262.8|2263.5|2263.2|2264|2263.7|2262.6|2262.3|181
1722260260000|2024-07-29 13:37:40|2263.4|2263.1|2262.5|2262.2|2263.7|2263.4|2262.1|2261.8|107
1722260270000|2024-07-29 13:37:50|2262.2|2261.9|2261.7|2261.4|2262.5|2262.2|2261.4|2261.1|82
1722260280000|2024-07-29 13:38:00|2262.1|2261.8|2262.8|2262.5|2262.8|2262.5|2261.8|2261.5|109
1722260290000|2024-07-29 13:38:10|2262.5|2262.2|2262.2|2261.9|2262.8|2262.5|2262|2261.7|111
1722260300000|2024-07-29 13:38:20|2262.1|2261.8|2263.3|2263|2263.9|2263.6|2262|2261.7|119
1722260310000|2024-07-29 13:38:30|2263.6|2263.3|2262.3|2262|2263.9|2263.6|2262.2|2261.9|71
1722260320000|2024-07-29 13:38:40|2262.4|2262.1|2260.5|2260.2|2262.4|2262.1|2260.5|2260.2|382
1722260330000|2024-07-29 13:38:50|2260.4|2260.1|2260.8|2260.5|2260.8|2260.5|2259.5|2259.2|255
1722260340000|2024-07-29 13:39:00|2260.9|2260.6|2261|2260.7|2261.4|2261.1|2260.8|2260.5|139
1722260350000|2024-07-29 13:39:10|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.1|2259.8|115
1722260360000|2024-07-29 13:39:20|2260.7|2260.4|2261.1|2260.8|2261.2|2260.9|2260.2|2259.9|98
1722260370000|2024-07-29 13:39:30|2261|2260.7|2262.1|2261.8|2262.1|2261.8|2260|2259.7|94
1722260380000|2024-07-29 13:39:40|2262.2|2261.9|2261.5|2261.2|2263.4|2263.1|2261.5|2261.2|138
1722260390000|2024-07-29 13:39:50|2261.8|2261.5|2262.1|2261.8|2262.6|2262.3|2261.2|2260.9|213
1722260400000|2024-07-29 13:40:00|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2260.8|2260.5|138
1722260410000|2024-07-29 13:40:10|2262.2|2261.9|2263.2|2262.9|2263.2|2262.9|2262.1|2261.8|91
1722260420000|2024-07-29 13:40:20|2263.5|2263.2|2265.7|2265.4|2266|2265.7|2262.9|2262.6|201
1722260430000|2024-07-29 13:40:30|2265.6|2265.3|2264.9|2264.6|2266.4|2266.1|2264.9|2264.6|191
1722260440000|2024-07-29 13:40:40|2265|2264.7|2266|2265.7|2266|2265.7|2264.8|2264.5|91
1722260450000|2024-07-29 13:40:50|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2264.6|2264.3|161
1722260460000|2024-07-29 13:41:00|2265.4|2265.1|2267.5|2267.2|2267.8|2267.5|2265.3|2265|340
1722260470000|2024-07-29 13:41:10|2267.2|2266.9|2268.5|2268.2|2269.1|2268.8|2266.9|2266.6|194
1722260480000|2024-07-29 13:41:20|2268.7|2268.4|2268.9|2268.6|2269.4|2269.1|2268.3|2268|110
1722260490000|2024-07-29 13:41:30|2268.7|2268.4|2269.7|2269.4|2270|2269.7|2268.1|2267.8|151
1722260500000|2024-07-29 13:41:40|2269.6|2269.3|2268.3|2268|2269.6|2269.3|2268.3|2268|79
1722260510000|2024-07-29 13:41:50|2268.2|2267.9|2268.9|2268.6|2269.7|2269.4|2268.2|2267.9|110
1722260520000|2024-07-29 13:42:00|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2268.5|2268.2|142
1722260530000|2024-07-29 13:42:10|2268.9|2268.6|2270.1|2269.8|2270.1|2269.8|2268.5|2268.2|127
1722260540000|2024-07-29 13:42:20|2270|2269.7|2267.6|2267.3|2270.2|2269.9|2267.5|2267.2|156
1722260550000|2024-07-29 13:42:30|2267.7|2267.4|2266.2|2265.9|2267.7|2267.4|2265.9|2265.6|121
1722260560000|2024-07-29 13:42:40|2266.3|2266|2265.6|2265.3|2266.3|2266|2265.3|2265|110
1722260570000|2024-07-29 13:42:50|2265.7|2265.4|2264.9|2264.6|2266.4|2266.1|2264.8|2264.5|118
1722260580000|2024-07-29 13:43:00|2265|2264.7|2265.4|2265.1|2265.9|2265.6|2264.8|2264.5|195
1722260590000|2024-07-29 13:43:10|2265.3|2265|2265.1|2264.8|2265.6|2265.3|2265.1|2264.8|72
1722260600000|2024-07-29 13:43:20|2265.3|2265|2265.6|2265.3|2265.7|2265.4|2264.2|2263.9|144
1722260610000|2024-07-29 13:43:30|2265.7|2265.4|2266|2265.7|2267.3|2267|2265.7|2265.4|112
1722260620000|2024-07-29 13:43:40|2266.3|2266|2266.3|2266|2266.7|2266.4|2265.8|2265.5|67
1722260630000|2024-07-29 13:43:50|2266.2|2265.9|2265.8|2265.5|2267.1|2266.8|2265.8|2265.5|52
1722260640000|2024-07-29 13:44:00|2265.6|2265.3|2265.4|2265.1|2266|2265.7|2265.2|2264.9|82
1722260650000|2024-07-29 13:44:10|2265.5|2265.2|2265.9|2265.6|2266.4|2266.1|2265.2|2264.9|95
1722260660000|2024-07-29 13:44:20|2266|2265.7|2264.8|2264.5|2266|2265.7|2264.7|2264.4|184
1722260670000|2024-07-29 13:44:30|2264.7|2264.4|2264.8|2264.5|2265.8|2265.5|2264.7|2264.4|195
1722260680000|2024-07-29 13:44:40|2264.7|2264.4|2264.9|2264.6|2265.1|2264.8|2264.5|2264.2|108
1722260690000|2024-07-29 13:44:50|2264.8|2264.5|2263.1|2262.8|2264.8|2264.5|2263.1|2262.8|157
1722260700000|2024-07-29 13:45:00|2263|2262.7|2265.2|2264.9|2265.2|2264.9|2263|2262.7|154
1722260710000|2024-07-29 13:45:10|2265.1|2264.8|2266.2|2265.9|2266.6|2266.3|2265.1|2264.8|100
1722260720000|2024-07-29 13:45:20|2266.4|2266.1|2267.9|2267.6|2268.6|2268.3|2266.4|2266.1|132
1722260730000|2024-07-29 13:45:30|2268.1|2267.8|2268.5|2268.2|2269|2268.7|2267.9|2267.6|57
1722260740000|2024-07-29 13:45:40|2268.7|2268.4|2268.1|2267.8|2268.7|2268.4|2267.9|2267.6|95
1722260750000|2024-07-29 13:45:50|2268.2|2267.9|2269.2|2268.9|2269.9|2269.6|2268.2|2267.9|129
1722260760000|2024-07-29 13:46:00|2269.3|2269|2268.4|2268.1|2269.9|2269.6|2268|2267.7|120
1722260770000|2024-07-29 13:46:10|2268.3|2268|2268.2|2267.9|2269.5|2269.2|2268.2|2267.9|90
1722260780000|2024-07-29 13:46:20|2268.3|2268|2268.6|2268.3|2269.3|2269|2268|2267.7|75
1722260790000|2024-07-29 13:46:30|2268.4|2268.1|2266.4|2266.1|2268.4|2268.1|2265.6|2265.3|130
1722260800000|2024-07-29 13:46:40|2266.3|2266|2266.2|2265.9|2267.1|2266.8|2266.1|2265.8|244
1722260810000|2024-07-29 13:46:50|2266.3|2266|2266|2265.7|2266.6|2266.3|2265.8|2265.5|50
1722260820000|2024-07-29 13:47:00|2266.1|2265.8|2265.1|2264.8|2266.1|2265.8|2264.6|2264.3|121
1722260830000|2024-07-29 13:47:10|2265.2|2264.9|2268.1|2267.8|2268.1|2267.8|2265|2264.7|216
1722260840000|2024-07-29 13:47:20|2268.2|2267.9|2270|2269.7|2270.1|2269.8|2268.2|2267.9|231
1722260850000|2024-07-29 13:47:30|2269.8|2269.5|2271.5|2271.2|2271.5|2271.2|2269.8|2269.5|331
1722260860000|2024-07-29 13:47:40|2271.4|2271.1|2270.8|2270.5|2272|2271.7|2270.8|2270.5|190
1722260870000|2024-07-29 13:47:50|2270.5|2270.2|2269.5|2269.2|2270.5|2270.2|2269.5|2269.2|88
1722260880000|2024-07-29 13:48:00|2269.3|2269|2268.9|2268.6|2269.5|2269.2|2268.2|2267.9|112
1722260890000|2024-07-29 13:48:10|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.3|2268|132
1722260900000|2024-07-29 13:48:20|2268.8|2268.5|2266.8|2266.5|2268.8|2268.5|2266.8|2266.5|84
1722260910000|2024-07-29 13:48:30|2266.6|2266.3|2266|2265.7|2266.9|2266.6|2266|2265.7|77
1722260920000|2024-07-29 13:48:40|2266.1|2265.8|2265.6|2265.3|2266.6|2266.3|2265.5|2265.2|171
1722260930000|2024-07-29 13:48:50|2265.5|2265.2|2264.7|2264.4|2265.5|2265.2|2264.7|2264.4|111
1722260940000|2024-07-29 13:49:00|2264.3|2264|2264.2|2263.9|2264.6|2264.3|2263.9|2263.6|126
1722260950000|2024-07-29 13:49:10|2264.4|2264.1|2264.7|2264.4|2265.1|2264.8|2264.3|2264|103
1722260960000|2024-07-29 13:49:20|2264.9|2264.6|2265|2264.7|2265.3|2265|2264.4|2264.1|68
1722260970000|2024-07-29 13:49:30|2265.1|2264.8|2264.7|2264.4|2265.2|2264.9|2264|2263.7|256
1722260980000|2024-07-29 13:49:40|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2264|2263.7|97
1722260990000|2024-07-29 13:49:50|2263.9|2263.6|2264.9|2264.6|2265.4|2265.1|2263.5|2263.2|98
1722261000000|2024-07-29 13:50:00|2264.8|2264.5|2264.1|2263.8|2265.2|2264.9|2263.6|2263.3|81
1722261010000|2024-07-29 13:50:10|2264|2263.7|2263.8|2263.5|2264.5|2264.2|2263.6|2263.3|65
1722261020000|2024-07-29 13:50:20|2263.7|2263.4|2263.9|2263.6|2264.3|2264|2263.5|2263.2|36
1722261030000|2024-07-29 13:50:30|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.5|2263.2|81
1722261040000|2024-07-29 13:50:40|2263.5|2263.2|2262.7|2262.4|2263.6|2263.3|2262.6|2262.3|65
1722261050000|2024-07-29 13:50:50|2262.6|2262.3|2262.6|2262.3|2263.2|2262.9|2261.8|2261.5|202
1722261060000|2024-07-29 13:51:00|2262.5|2262.2|2262.6|2262.3|2263.7|2263.4|2262.4|2262.1|125
1722261070000|2024-07-29 13:51:10|2262.4|2262.1|2262.2|2261.9|2263.1|2262.8|2262.2|2261.9|188
1722261080000|2024-07-29 13:51:20|2262.1|2261.8|2262.8|2262.5|2262.9|2262.6|2262.1|2261.8|88
1722261090000|2024-07-29 13:51:30|2262.7|2262.4|2263.4|2263.1|2264|2263.7|2262.6|2262.3|94
1722261100000|2024-07-29 13:51:40|2263.5|2263.2|2264.5|2264.2|2264.6|2264.3|2263.2|2262.9|105
1722261110000|2024-07-29 13:51:50|2264.3|2264|2266.4|2266.1|2266.5|2266.2|2264.2|2263.9|147
1722261120000|2024-07-29 13:52:00|2266.3|2266|2265.3|2265|2266.9|2266.6|2265.3|2265|210
1722261130000|2024-07-29 13:52:10|2265.1|2264.8|2265.8|2265.5|2265.8|2265.5|2264.3|2264|81
1722261140000|2024-07-29 13:52:20|2265.6|2265.3|2266|2265.7|2266|2265.7|2264.7|2264.4|103
1722261150000|2024-07-29 13:52:30|2265.9|2265.6|2267|2266.7|2267.8|2267.5|2265.9|2265.6|127
1722261160000|2024-07-29 13:52:40|2267.2|2266.9|2267.5|2267.2|2267.7|2267.4|2266.7|2266.4|100
1722261170000|2024-07-29 13:52:50|2267.6|2267.3|2267.3|2267|2267.9|2267.6|2267.2|2266.9|77
1722261180000|2024-07-29 13:53:00|2267.5|2267.2|2267.8|2267.5|2267.8|2267.5|2266.6|2266.3|49
1722261190000|2024-07-29 13:53:10|2267.9|2267.6|2267.7|2267.4|2268.5|2268.2|2267.3|2267|150
1722261200000|2024-07-29 13:53:20|2267.8|2267.5|2267.6|2267.3|2268|2267.7|2267.5|2267.2|78
1722261210000|2024-07-29 13:53:30|2267.7|2267.4|2267.6|2267.3|2267.9|2267.6|2267.4|2267.1|99
1722261220000|2024-07-29 13:53:40|2267.5|2267.2|2266.5|2266.2|2267.6|2267.3|2266.5|2266.2|160
1722261230000|2024-07-29 13:53:50|2266.4|2266.1|2267.2|2266.9|2267.2|2266.9|2265.3|2265|83
1722261240000|2024-07-29 13:54:00|2267|2266.7|2265.2|2264.9|2267|2266.7|2265.1|2264.8|68
1722261250000|2024-07-29 13:54:10|2265.4|2265.1|2266.5|2266.2|2266.6|2266.3|2265.3|2265|38
1722261260000|2024-07-29 13:54:20|2266.3|2266|2265.9|2265.6|2266.7|2266.4|2265.8|2265.5|48
1722261270000|2024-07-29 13:54:30|2266|2265.7|2266.4|2266.1|2267.3|2267|2265.9|2265.6|77
1722261280000|2024-07-29 13:54:40|2266.3|2266|2267.9|2267.6|2267.9|2267.6|2266.3|2266|31
1722261290000|2024-07-29 13:54:50|2267.7|2267.4|2266.8|2266.5|2267.8|2267.5|2266.6|2266.3|81
1722261300000|2024-07-29 13:55:00|2266.7|2266.4|2266|2265.7|2266.7|2266.4|2265.4|2265.1|97
1722261310000|2024-07-29 13:55:10|2265.8|2265.5|2267.3|2267|2267.3|2267|2265.7|2265.4|96
1722261320000|2024-07-29 13:55:20|2267.6|2267.3|2266.9|2266.6|2267.7|2267.4|2266.7|2266.4|84
1722261330000|2024-07-29 13:55:30|2266.8|2266.5|2266|2265.7|2267.1|2266.8|2265.9|2265.6|64
1722261340000|2024-07-29 13:55:40|2266.1|2265.8|2267|2266.7|2267.4|2267.1|2265.7|2265.4|69
1722261350000|2024-07-29 13:55:50|2266.9|2266.6|2266.7|2266.4|2267.2|2266.9|2266.5|2266.2|30
1722261360000|2024-07-29 13:56:00|2266.9|2266.6|2268|2267.7|2268|2267.7|2266.9|2266.6|119
1722261370000|2024-07-29 13:56:10|2267.7|2267.4|2268.2|2267.9|2268.6|2268.3|2267.7|2267.4|55
1722261380000|2024-07-29 13:56:20|2268.3|2268|2269|2268.7|2269.1|2268.8|2268.1|2267.8|48
1722261390000|2024-07-29 13:56:30|2268.9|2268.6|2268.2|2267.9|2269.2|2268.9|2268.2|2267.9|64
1722261400000|2024-07-29 13:56:40|2268.3|2268|2268|2267.7|2268.3|2268|2267.6|2267.3|62
1722261410000|2024-07-29 13:56:50|2267.9|2267.6|2266.9|2266.6|2268|2267.7|2266.9|2266.6|109
1722261420000|2024-07-29 13:57:00|2267|2266.7|2266.3|2266|2267.3|2267|2266.3|2266|71
1722261430000|2024-07-29 13:57:10|2266.4|2266.1|2266.8|2266.5|2266.8|2266.5|2266.2|2265.9|59
1722261440000|2024-07-29 13:57:20|2267.1|2266.8|2267.9|2267.6|2268|2267.7|2267.1|2266.8|42
1722261450000|2024-07-29 13:57:30|2267.8|2267.5|2267.6|2267.3|2268|2267.7|2267.3|2267|50
1722261460000|2024-07-29 13:57:40|2268.1|2267.8|2267.3|2267|2268.6|2268.3|2267.3|2267|95
1722261470000|2024-07-29 13:57:50|2267.2|2266.9|2268|2267.7|2268|2267.7|2266.5|2266.2|95
1722261480000|2024-07-29 13:58:00|2267.9|2267.6|2268.8|2268.5|2269|2268.7|2267.9|2267.6|65
1722261490000|2024-07-29 13:58:10|2268.6|2268.3|2269.4|2269.1|2269.6|2269.3|2268.6|2268.3|117
1722261500000|2024-07-29 13:58:20|2269.5|2269.2|2270.1|2269.8|2270.1|2269.8|2268.8|2268.5|81
1722261510000|2024-07-29 13:58:30|2270|2269.7|2269.5|2269.2|2270.4|2270.1|2269.1|2268.8|77
1722261520000|2024-07-29 13:58:40|2269.4|2269.1|2268.9|2268.6|2269.7|2269.4|2268.9|2268.6|27
1722261530000|2024-07-29 13:58:50|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.5|2268.2|31
1722261540000|2024-07-29 13:59:00|2269.1|2268.8|2268|2267.7|2269.4|2269.1|2267.9|2267.6|56
1722261550000|2024-07-29 13:59:10|2268.1|2267.8|2268.3|2268|2268.4|2268.1|2267.7|2267.4|86
1722261560000|2024-07-29 13:59:20|2268.5|2268.2|2269.2|2268.9|2269.3|2269|2268.3|2268|56
1722261570000|2024-07-29 13:59:30|2269.3|2269|2269|2268.7|2269.3|2269|2268.5|2268.2|34
1722261580000|2024-07-29 13:59:40|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.3|2268|40
1722261590000|2024-07-29 13:59:50|2268.7|2268.4|2269.7|2269.4|2269.9|2269.6|2268.7|2268.4|53
1722261600000|2024-07-29 14:00:00|2269.8|2269.5|2270.7|2270.4|2270.8|2270.5|2268.5|2268.2|153
1722261610000|2024-07-29 14:00:10|2270.8|2270.5|2272.1|2271.8|2272.1|2271.8|2270.7|2270.4|172
1722261620000|2024-07-29 14:00:20|2271.8|2271.5|2272.2|2271.9|2272.4|2272.1|2271.8|2271.5|100
1722261630000|2024-07-29 14:00:30|2272.3|2272|2272.8|2272.5|2273.3|2273|2272|2271.7|200
1722261640000|2024-07-29 14:00:40|2272.5|2272.2|2272.1|2271.8|2272.9|2272.6|2271.9|2271.6|88
1722261650000|2024-07-29 14:00:50|2272.2|2271.9|2273.1|2272.8|2273.2|2272.9|2272.1|2271.8|106
1722261660000|2024-07-29 14:01:00|2273.4|2273.1|2272.3|2272|2273.4|2273.1|2271.2|2270.9|205
1722261670000|2024-07-29 14:01:10|2272.2|2271.9|2271.5|2271.2|2272.8|2272.5|2271.5|2271.2|118
1722261680000|2024-07-29 14:01:20|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2270.8|2270.5|114
1722261690000|2024-07-29 14:01:30|2271.8|2271.5|2270.4|2270.1|2271.9|2271.6|2270.3|2270|96
1722261700000|2024-07-29 14:01:40|2270.3|2270|2271.7|2271.4|2271.7|2271.4|2270.3|2270|71
1722261710000|2024-07-29 14:01:50|2271.9|2271.6|2273.7|2273.4|2273.7|2273.4|2271.9|2271.6|118
1722261720000|2024-07-29 14:02:00|2273.9|2273.6|2272.8|2272.5|2273.9|2273.6|2272.4|2272.1|80
1722261730000|2024-07-29 14:02:10|2272.9|2272.6|2273.6|2273.3|2273.7|2273.4|2272.8|2272.5|89
1722261740000|2024-07-29 14:02:20|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2272.9|2272.6|170
1722261750000|2024-07-29 14:02:30|2272.9|2272.6|2273.5|2273.2|2273.6|2273.3|2272.7|2272.4|91
1722261760000|2024-07-29 14:02:40|2273.4|2273.1|2273.6|2273.3|2274.3|2274|2273.4|2273.1|84
1722261770000|2024-07-29 14:02:50|2273.7|2273.4|2272.3|2272|2273.7|2273.4|2272.2|2271.9|113
1722261780000|2024-07-29 14:03:00|2272.4|2272.1|2273.3|2273|2273.3|2273|2272.3|2272|49
1722261790000|2024-07-29 14:03:10|2273|2272.7|2273.9|2273.6|2273.9|2273.6|2272.9|2272.6|70
1722261800000|2024-07-29 14:03:20|2273.8|2273.5|2274.1|2273.8|2274.1|2273.8|2273.3|2273|66
1722261810000|2024-07-29 14:03:30|2274.2|2273.9|2274|2273.7|2274.4|2274.1|2273.8|2273.5|98
1722261820000|2024-07-29 14:03:40|2273.8|2273.5|2274.4|2274.1|2274.5|2274.2|2273.3|2273|121
1722261830000|2024-07-29 14:03:50|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.2|2273.9|124
1722261840000|2024-07-29 14:04:00|2274.6|2274.3|2273.5|2273.2|2274.9|2274.6|2273.4|2273.1|108
1722261850000|2024-07-29 14:04:10|2273.6|2273.3|2275.2|2274.9|2275.3|2275|2273.6|2273.3|76
1722261860000|2024-07-29 14:04:20|2275.4|2275.1|2275.4|2275.1|2275.8|2275.5|2275|2274.7|118
1722261870000|2024-07-29 14:04:30|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|42
1722261880000|2024-07-29 14:04:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275|2274.7|74
1722261890000|2024-07-29 14:04:50|2275.6|2275.3|2275.7|2275.4|2275.9|2275.6|2275.1|2274.8|78
1722261900000|2024-07-29 14:05:00|2275.6|2275.3|2274.3|2274|2275.6|2275.3|2273.8|2273.5|135
1722261910000|2024-07-29 14:05:10|2274|2273.7|2274.5|2274.2|2274.6|2274.3|2273.6|2273.3|56
1722261920000|2024-07-29 14:05:20|2274.3|2274|2274.3|2274|2274.8|2274.5|2274.1|2273.8|40
1722261930000|2024-07-29 14:05:30|2274.2|2273.9|2274|2273.7|2275|2274.7|2273.9|2273.6|64
1722261940000|2024-07-29 14:05:40|2274.1|2273.8|2274.2|2273.9|2274.5|2274.2|2274|2273.7|35
1722261950000|2024-07-29 14:05:50|2274.3|2274|2273.8|2273.5|2274.5|2274.2|2273.7|2273.4|42
1722261960000|2024-07-29 14:06:00|2273.9|2273.6|2273.5|2273.2|2274|2273.7|2273.5|2273.2|61
1722261970000|2024-07-29 14:06:10|2273.6|2273.3|2273.6|2273.3|2273.7|2273.4|2273.4|2273.1|71
1722261980000|2024-07-29 14:06:20|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|67
1722261990000|2024-07-29 14:06:30|2273.6|2273.3|2272.7|2272.4|2273.6|2273.3|2272.7|2272.4|75
1722262000000|2024-07-29 14:06:40|2272.8|2272.5|2272.1|2271.8|2273.4|2273.1|2271.9|2271.6|96
1722262010000|2024-07-29 14:06:50|2272.3|2272|2272.4|2272.1|2272.7|2272.4|2272.3|2272|55
1722262020000|2024-07-29 14:07:00|2272.3|2272|2273.1|2272.8|2273.4|2273.1|2272.1|2271.8|117
1722262030000|2024-07-29 14:07:10|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.1|2271.8|59
1722262040000|2024-07-29 14:07:20|2272.6|2272.3|2271|2270.7|2272.7|2272.4|2270.9|2270.6|115
1722262050000|2024-07-29 14:07:30|2270.7|2270.4|2269.5|2269.2|2270.8|2270.5|2269.5|2269.2|117
1722262060000|2024-07-29 14:07:40|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|82
1722262070000|2024-07-29 14:07:50|2269|2268.7|2269.2|2268.9|2269.5|2269.2|2269|2268.7|33
1722262080000|2024-07-29 14:08:00|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.5|2268.2|73
1722262090000|2024-07-29 14:08:10|2268.7|2268.4|2268.4|2268.1|2269|2268.7|2267.9|2267.6|64
1722262100000|2024-07-29 14:08:20|2268.5|2268.2|2268.8|2268.5|2268.8|2268.5|2268|2267.7|107
1722262110000|2024-07-29 14:08:30|2268.7|2268.4|2269.7|2269.4|2270.1|2269.8|2268.4|2268.1|94
1722262120000|2024-07-29 14:08:40|2269.4|2269.1|2269.2|2268.9|2270.3|2270|2269.2|2268.9|56
1722262130000|2024-07-29 14:08:50|2269.1|2268.8|2269.2|2268.9|2269.3|2269|2268.6|2268.3|64
1722262140000|2024-07-29 14:09:00|2269.4|2269.1|2268.5|2268.2|2269.5|2269.2|2268.4|2268.1|60
1722262150000|2024-07-29 14:09:10|2268.4|2268.1|2268.2|2267.9|2268.6|2268.3|2267.8|2267.5|77
1722262160000|2024-07-29 14:09:20|2268.4|2268.1|2268.9|2268.6|2269|2268.7|2268.2|2267.9|66
1722262170000|2024-07-29 14:09:30|2269|2268.7|2270.3|2270|2270.8|2270.5|2269|2268.7|76
1722262180000|2024-07-29 14:09:40|2270.2|2269.9|2269.9|2269.6|2270.4|2270.1|2269.8|2269.5|110
1722262190000|2024-07-29 14:09:50|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2268.9|2268.6|51
1722262200000|2024-07-29 14:10:00|2269.4|2269.1|2268.7|2268.4|2269.6|2269.3|2268.7|2268.4|59
1722262210000|2024-07-29 14:10:10|2268.3|2268|2267|2266.7|2268.3|2268|2266.9|2266.6|82
1722262220000|2024-07-29 14:10:20|2266.9|2266.6|2266.7|2266.4|2267.4|2267.1|2266.6|2266.3|88
1722262230000|2024-07-29 14:10:30|2266.8|2266.5|2267|2266.7|2267.9|2267.6|2266.5|2266.2|65
1722262240000|2024-07-29 14:10:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2266.7|2266.4|40
1722262250000|2024-07-29 14:10:50|2267.2|2266.9|2267.2|2266.9|2267.7|2267.4|2267.1|2266.8|31
1722262260000|2024-07-29 14:11:00|2267|2266.7|2267.9|2267.6|2267.9|2267.6|2267|2266.7|46
1722262270000|2024-07-29 14:11:10|2268|2267.7|2268|2267.7|2268.2|2267.9|2267.1|2266.8|56
1722262280000|2024-07-29 14:11:20|2268.1|2267.8|2268|2267.7|2268.6|2268.3|2267.8|2267.5|46
1722262290000|2024-07-29 14:11:30|2268.1|2267.8|2267.7|2267.4|2268.2|2267.9|2267.3|2267|40
1722262300000|2024-07-29 14:11:40|2267.8|2267.5|2268.2|2267.9|2268.6|2268.3|2267.7|2267.4|58
1722262310000|2024-07-29 14:11:50|2268.1|2267.8|2267.4|2267.1|2268.5|2268.2|2267.4|2267.1|66
1722262320000|2024-07-29 14:12:00|2267.6|2267.3|2266.4|2266.1|2267.9|2267.6|2266.3|2266|87
1722262330000|2024-07-29 14:12:10|2266.3|2266|2265.7|2265.4|2266.5|2266.2|2265.5|2265.2|129
1722262340000|2024-07-29 14:12:20|2265.8|2265.5|2265.7|2265.4|2266|2265.7|2265.4|2265.1|80
1722262350000|2024-07-29 14:12:30|2265.6|2265.3|2264.8|2264.5|2265.7|2265.4|2264.7|2264.4|89
1722262360000|2024-07-29 14:12:40|2264.4|2264.1|2264|2263.7|2264.6|2264.3|2264|2263.7|42
1722262370000|2024-07-29 14:12:50|2264.1|2263.8|2263.2|2262.9|2264.4|2264.1|2263.1|2262.8|125
1722262380000|2024-07-29 14:13:00|2263.1|2262.8|2263.6|2263.3|2263.9|2263.6|2263|2262.7|118
1722262390000|2024-07-29 14:13:10|2263.7|2263.4|2262.4|2262.1|2263.7|2263.4|2262.3|2262|111
1722262400000|2024-07-29 14:13:20|2262.3|2262|2262.1|2261.8|2262.9|2262.6|2262|2261.7|121
1722262410000|2024-07-29 14:13:30|2262.2|2261.9|2262.9|2262.6|2263.1|2262.8|2262|2261.7|95
1722262420000|2024-07-29 14:13:40|2263.1|2262.8|2264.4|2264.1|2264.4|2264.1|2262.5|2262.2|88
1722262430000|2024-07-29 14:13:50|2264.3|2264|2263.2|2262.9|2264.8|2264.5|2263.2|2262.9|73
1722262440000|2024-07-29 14:14:00|2263.3|2263|2263.5|2263.2|2264.3|2264|2263.1|2262.8|51
1722262450000|2024-07-29 14:14:10|2263.4|2263.1|2263.1|2262.8|2263.7|2263.4|2263.1|2262.8|40
1722262460000|2024-07-29 14:14:20|2263.2|2262.9|2264.3|2264|2264.5|2264.2|2263.1|2262.8|100
1722262470000|2024-07-29 14:14:30|2264|2263.7|2263.2|2262.9|2264|2263.7|2263.1|2262.8|54
1722262480000|2024-07-29 14:14:40|2263.1|2262.8|2261.9|2261.6|2263.2|2262.9|2261.8|2261.5|132
1722262490000|2024-07-29 14:14:50|2261.7|2261.4|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|163
1722262500000|2024-07-29 14:15:00|2261.5|2261.2|2262|2261.7|2262.3|2262|2261.3|2261|170
1722262510000|2024-07-29 14:15:10|2261.9|2261.6|2261|2260.7|2262.2|2261.9|2260.9|2260.6|127
1722262520000|2024-07-29 14:15:20|2260.9|2260.6|2260.6|2260.3|2261.1|2260.8|2260.5|2260.2|102
1722262530000|2024-07-29 14:15:30|2260.7|2260.4|2260.9|2260.6|2261.2|2260.9|2260.6|2260.3|245
1722262540000|2024-07-29 14:15:40|2261.1|2260.8|2260.6|2260.3|2261.4|2261.1|2260.6|2260.3|110
1722262550000|2024-07-29 14:15:50|2260.8|2260.5|2261.7|2261.4|2261.9|2261.6|2260.7|2260.4|80
1722262560000|2024-07-29 14:16:00|2261.6|2261.3|2261.7|2261.4|2262.1|2261.8|2261.4|2261.1|105
1722262570000|2024-07-29 14:16:10|2261.6|2261.3|2261.2|2260.9|2261.8|2261.5|2260.8|2260.5|72
1722262580000|2024-07-29 14:16:20|2261.3|2261|2261.7|2261.4|2261.8|2261.5|2261.1|2260.8|56
1722262590000|2024-07-29 14:16:30|2262|2261.7|2263.3|2263|2263.6|2263.3|2262|2261.7|94
1722262600000|2024-07-29 14:16:40|2263.2|2262.9|2263.6|2263.3|2263.7|2263.4|2263|2262.7|115
1722262610000|2024-07-29 14:16:50|2263.7|2263.4|2264.5|2264.2|2264.7|2264.4|2263.5|2263.2|91
1722262620000|2024-07-29 14:17:00|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2263.7|2263.4|132
1722262630000|2024-07-29 14:17:10|2264.6|2264.3|2262|2261.7|2264.7|2264.4|2262|2261.7|114
1722262640000|2024-07-29 14:17:20|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.5|2261.2|110
1722262650000|2024-07-29 14:17:30|2262.2|2261.9|2262.3|2262|2262.9|2262.6|2262.2|2261.9|140
1722262660000|2024-07-29 14:17:40|2262.4|2262.1|2263.1|2262.8|2263.1|2262.8|2262|2261.7|75
1722262670000|2024-07-29 14:17:50|2263|2262.7|2263.8|2263.5|2264.2|2263.9|2263|2262.7|87
1722262680000|2024-07-29 14:18:00|2263.7|2263.4|2261.7|2261.4|2263.7|2263.4|2261.3|2261|413
1722262690000|2024-07-29 14:18:10|2261.6|2261.3|2260.6|2260.3|2261.8|2261.5|2260.6|2260.3|74
1722262700000|2024-07-29 14:18:20|2260.5|2260.2|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|127
1722262710000|2024-07-29 14:18:30|2260.9|2260.6|2260.3|2260|2261.1|2260.8|2260.2|2259.9|133
1722262720000|2024-07-29 14:18:40|2260.2|2259.9|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|78
1722262730000|2024-07-29 14:18:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260|2259.7|158
1722262740000|2024-07-29 14:19:00|2260.7|2260.4|2260.9|2260.6|2261.2|2260.9|2260.5|2260.2|72
1722262750000|2024-07-29 14:19:10|2261|2260.7|2260.3|2260|2261|2260.7|2260.2|2259.9|86
1722262760000|2024-07-29 14:19:20|2260.2|2259.9|2259|2258.7|2260.2|2259.9|2259|2258.7|72
1722262770000|2024-07-29 14:19:30|2258.9|2258.6|2257.9|2257.6|2259|2258.7|2257.6|2257.3|170
1722262780000|2024-07-29 14:19:40|2257.7|2257.4|2257.6|2257.3|2257.9|2257.6|2257.2|2256.9|135
1722262790000|2024-07-29 14:19:50|2257.5|2257.2|2257.2|2256.9|2258.1|2257.8|2257.2|2256.9|119
1722262800000|2024-07-29 14:20:00|2257.3|2257|2256.6|2256.3|2257.9|2257.6|2256.5|2256.2|109
1722262810000|2024-07-29 14:20:10|2256.5|2256.2|2258.1|2257.8|2258.3|2258|2256.5|2256.2|137
1722262820000|2024-07-29 14:20:20|2257.9|2257.6|2258.6|2258.3|2258.8|2258.5|2257.9|2257.6|78
1722262830000|2024-07-29 14:20:30|2258.5|2258.2|2258|2257.7|2259.2|2258.9|2257.8|2257.5|204
1722262840000|2024-07-29 14:20:40|2258.1|2257.8|2257.7|2257.4|2258.3|2258|2257.7|2257.4|64
1722262850000|2024-07-29 14:20:50|2257.9|2257.6|2257.7|2257.4|2258.1|2257.8|2257.6|2257.3|18
1722262860000|2024-07-29 14:21:00|2257.6|2257.3|2258.1|2257.8|2258.5|2258.2|2257.5|2257.2|93
1722262870000|2024-07-29 14:21:10|2258.2|2257.9|2259.3|2259|2259.8|2259.5|2258.2|2257.9|128
1722262880000|2024-07-29 14:21:20|2259.4|2259.1|2259.4|2259.1|2259.9|2259.6|2258.8|2258.5|73
1722262890000|2024-07-29 14:21:30|2259.9|2259.6|2260.9|2260.6|2261|2260.7|2259.7|2259.4|63
1722262900000|2024-07-29 14:21:40|2261|2260.7|2261.4|2261.1|2261.5|2261.2|2260.8|2260.5|63
1722262910000|2024-07-29 14:21:50|2261.3|2261|2261.7|2261.4|2262|2261.7|2261.2|2260.9|43
1722262920000|2024-07-29 14:22:00|2261.8|2261.5|2261|2260.7|2261.8|2261.5|2260.5|2260.2|82
1722262930000|2024-07-29 14:22:10|2260.9|2260.6|2260.1|2259.8|2260.9|2260.6|2260.1|2259.8|46
1722262940000|2024-07-29 14:22:20|2260.2|2259.9|2259.1|2258.8|2260.2|2259.9|2259.1|2258.8|91
1722262950000|2024-07-29 14:22:30|2259|2258.7|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|54
1722262960000|2024-07-29 14:22:40|2258.9|2258.6|2260.3|2260|2260.3|2260|2258.9|2258.6|65
1722262970000|2024-07-29 14:22:50|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.3|2260|24
1722262980000|2024-07-29 14:23:00|2261.1|2260.8|2262|2261.7|2262.2|2261.9|2260.8|2260.5|69
1722262990000|2024-07-29 14:23:10|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.2|2260.9|46
1722263000000|2024-07-29 14:23:20|2261.4|2261.1|2261.9|2261.6|2262.3|2262|2261.4|2261.1|56
1722263010000|2024-07-29 14:23:30|2262|2261.7|2262.6|2262.3|2262.6|2262.3|2261.7|2261.4|64
1722263020000|2024-07-29 14:23:40|2262.7|2262.4|2262.9|2262.6|2263.2|2262.9|2262.5|2262.2|76
1722263030000|2024-07-29 14:23:50|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2261.9|2261.6|29
1722263040000|2024-07-29 14:24:00|2262.6|2262.3|2262|2261.7|2262.6|2262.3|2261.4|2261.1|45
1722263050000|2024-07-29 14:24:10|2262.1|2261.8|2262.5|2262.2|2262.8|2262.5|2262.1|2261.8|32
1722263060000|2024-07-29 14:24:20|2262.6|2262.3|2261.6|2261.3|2262.7|2262.4|2261.5|2261.2|64
1722263070000|2024-07-29 14:24:30|2261.9|2261.6|2261.2|2260.9|2262.1|2261.8|2260.9|2260.6|47
1722263080000|2024-07-29 14:24:40|2261.3|2261|2260.9|2260.6|2261.3|2261|2260.7|2260.4|36
1722263090000|2024-07-29 14:24:50|2260.8|2260.5|2260|2259.7|2260.8|2260.5|2259.8|2259.5|147
1722263100000|2024-07-29 14:25:00|2260.1|2259.8|2260|2259.7|2260.8|2260.5|2259.2|2258.9|68
1722263110000|2024-07-29 14:25:10|2259.8|2259.5|2259.3|2259|2259.8|2259.5|2259|2258.7|50
1722263120000|2024-07-29 14:25:20|2259.2|2258.9|2258.6|2258.3|2259.6|2259.3|2258.6|2258.3|53
1722263130000|2024-07-29 14:25:30|2258.5|2258.2|2258.3|2258|2258.8|2258.5|2258.2|2257.9|73
1722263140000|2024-07-29 14:25:40|2258.4|2258.1|2259.1|2258.8|2259.1|2258.8|2258.1|2257.8|45
1722263150000|2024-07-29 14:25:50|2259|2258.7|2258.2|2257.9|2259|2258.7|2258.2|2257.9|63
1722263160000|2024-07-29 14:26:00|2258.1|2257.8|2258.1|2257.8|2258.5|2258.2|2257.6|2257.3|64
1722263170000|2024-07-29 14:26:10|2258|2257.7|2257.8|2257.5|2258.5|2258.2|2257.8|2257.5|42
1722263180000|2024-07-29 14:26:20|2257.7|2257.4|2257.5|2257.2|2257.9|2257.6|2257.4|2257.1|44
1722263190000|2024-07-29 14:26:30|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|31
1722263200000|2024-07-29 14:26:40|2257.7|2257.4|2257.2|2256.9|2257.9|2257.6|2257.2|2256.9|75
1722263210000|2024-07-29 14:26:50|2257.1|2256.8|2256.4|2256.1|2257.1|2256.8|2256.3|2256|71
1722263220000|2024-07-29 14:27:00|2256.3|2256|2256.4|2256.1|2256.8|2256.5|2255.6|2255.3|246
1722263230000|2024-07-29 14:27:10|2256.6|2256.3|2256.4|2256.1|2256.8|2256.5|2255.9|2255.6|127
1722263240000|2024-07-29 14:27:20|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256|2255.7|28
1722263250000|2024-07-29 14:27:30|2256.3|2256|2255.6|2255.3|2256.6|2256.3|2255.5|2255.2|59
1722263260000|2024-07-29 14:27:40|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2254.8|2254.5|104
1722263270000|2024-07-29 14:27:50|2255.5|2255.2|2254.1|2253.8|2255.5|2255.2|2254.1|2253.8|96
1722263280000|2024-07-29 14:28:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.4|2253.1|220
1722263290000|2024-07-29 14:28:10|2254.6|2254.3|2254.6|2254.3|2255.1|2254.8|2254.1|2253.8|148
1722263300000|2024-07-29 14:28:20|2254.4|2254.1|2254.5|2254.2|2254.7|2254.4|2254.1|2253.8|64
1722263310000|2024-07-29 14:28:30|2254.6|2254.3|2254|2253.7|2254.9|2254.6|2253.8|2253.5|483
1722263320000|2024-07-29 14:28:40|2253.8|2253.5|2253.5|2253.2|2254.4|2254.1|2253.5|2253.2|143
1722263330000|2024-07-29 14:28:50|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.1|2252.8|76
1722263340000|2024-07-29 14:29:00|2253.2|2252.9|2252.7|2252.4|2253.3|2253|2252.6|2252.3|192
1722263350000|2024-07-29 14:29:10|2252.6|2252.3|2252.9|2252.6|2253.1|2252.8|2252.6|2252.3|87
1722263360000|2024-07-29 14:29:20|2253.8|2253.5|2252.7|2252.4|2253.9|2253.6|2252.5|2252.2|172
1722263370000|2024-07-29 14:29:30|2252.8|2252.5|2252.1|2251.8|2252.9|2252.6|2251.6|2251.3|244
1722263380000|2024-07-29 14:29:40|2252.4|2252.1|2252.4|2252.1|2253.2|2252.9|2251.9|2251.6|163
1722263390000|2024-07-29 14:29:50|2252.3|2252|2251.8|2251.5|2252.3|2252|2251.6|2251.3|55
1722263400000|2024-07-29 14:30:00|2251.6|2251.3|2250.8|2250.5|2251.8|2251.5|2250.8|2250.5|156
1722263410000|2024-07-29 14:30:10|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.3|2250|121
1722263420000|2024-07-29 14:30:20|2250.7|2250.4|2252.1|2251.8|2252.1|2251.8|2250.7|2250.4|183
1722263430000|2024-07-29 14:30:30|2252.2|2251.9|2251.4|2251.1|2252.2|2251.9|2251.1|2250.8|99
1722263440000|2024-07-29 14:30:40|2251.5|2251.2|2250.9|2250.6|2252|2251.7|2250.8|2250.5|147
1722263450000|2024-07-29 14:30:50|2251|2250.7|2250.6|2250.3|2251|2250.7|2250|2249.7|111
1722263460000|2024-07-29 14:31:00|2250.2|2249.9|2251|2250.7|2251.7|2251.4|2250|2249.7|105
1722263470000|2024-07-29 14:31:10|2250.9|2250.6|2250.8|2250.5|2251.1|2250.8|2250.6|2250.3|39
1722263480000|2024-07-29 14:31:20|2251.1|2250.8|2250.5|2250.2|2251.5|2251.2|2249.8|2249.5|277
1722263490000|2024-07-29 14:31:30|2250|2249.7|2249.5|2249.2|2250.5|2250.2|2249.4|2249.1|138
1722263500000|2024-07-29 14:31:40|2249.9|2249.6|2248.8|2248.5|2250.3|2250|2248.8|2248.5|260
1722263510000|2024-07-29 14:31:50|2248.7|2248.4|2249.2|2248.9|2249.3|2249|2248.5|2248.2|100
1722263520000|2024-07-29 14:32:00|2249.3|2249|2248.1|2247.8|2249.3|2249|2248.1|2247.8|287
1722263530000|2024-07-29 14:32:10|2248|2247.7|2246.6|2246.3|2248|2247.7|2246.5|2246.2|540
1722263540000|2024-07-29 14:32:20|2246.8|2246.5|2247.4|2247.1|2247.5|2247.2|2246.6|2246.3|181
1722263550000|2024-07-29 14:32:30|2247.5|2247.2|2246.8|2246.5|2247.6|2247.3|2246.8|2246.5|144
1722263560000|2024-07-29 14:32:40|2246.5|2246.2|2245.1|2244.8|2246.6|2246.3|2245.1|2244.8|214
1722263570000|2024-07-29 14:32:50|2245.2|2244.9|2247.1|2246.8|2247.4|2247.1|2245.2|2244.9|213
1722263580000|2024-07-29 14:33:00|2247.4|2247.1|2247.9|2247.6|2247.9|2247.6|2246.7|2246.4|88
1722263590000|2024-07-29 14:33:10|2248.1|2247.8|2246.9|2246.6|2248.2|2247.9|2246.4|2246.1|110
1722263600000|2024-07-29 14:33:20|2246.7|2246.4|2246.1|2245.8|2246.7|2246.4|2245.9|2245.6|44
1722263610000|2024-07-29 14:33:30|2246|2245.7|2245.6|2245.3|2246.1|2245.8|2245.3|2245|169
1722263620000|2024-07-29 14:33:40|2245.7|2245.4|2245.2|2244.9|2245.7|2245.4|2245.1|2244.8|81
1722263630000|2024-07-29 14:33:50|2245|2244.7|2244.1|2243.8|2245|2244.7|2243.9|2243.6|264
1722263640000|2024-07-29 14:34:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|211
1722263650000|2024-07-29 14:34:10|2244.2|2243.9|2244.5|2244.2|2245.7|2245.4|2244.1|2243.8|253
1722263660000|2024-07-29 14:34:20|2244.6|2244.3|2243.3|2243|2244.7|2244.4|2243.2|2242.9|176
1722263670000|2024-07-29 14:34:30|2243.2|2242.9|2240.9|2240.6|2243.2|2242.9|2240.9|2240.6|1356
1722263680000|2024-07-29 14:34:40|2241.1|2240.8|2242.1|2241.8|2242.5|2242.2|2241.1|2240.8|281
1722263690000|2024-07-29 14:34:50|2242.3|2242|2242.3|2242|2243|2242.7|2242|2241.7|135
1722263700000|2024-07-29 14:35:00|2242.4|2242.1|2241.4|2241.1|2242.5|2242.2|2241.3|2241|138
1722263710000|2024-07-29 14:35:10|2241.3|2241|2241.6|2241.3|2242.3|2242|2241.2|2240.9|152
1722263720000|2024-07-29 14:35:20|2241.4|2241.1|2241.6|2241.3|2242.6|2242.3|2241.3|2241|114
1722263730000|2024-07-29 14:35:30|2241.5|2241.2|2241|2240.7|2241.5|2241.2|2240.7|2240.4|184
1722263740000|2024-07-29 14:35:40|2241.2|2240.9|2240.5|2240.2|2241.2|2240.9|2239.6|2239.3|422
1722263750000|2024-07-29 14:35:50|2240.9|2240.6|2242.5|2242.2|2243.2|2242.9|2240.9|2240.6|188
1722263760000|2024-07-29 14:36:00|2242.4|2242.1|2241.4|2241.1|2242.5|2242.2|2241.4|2241.1|248
1722263770000|2024-07-29 14:36:10|2241.6|2241.3|2243.1|2242.8|2243.1|2242.8|2240.9|2240.6|278
1722263780000|2024-07-29 14:36:20|2243.4|2243.1|2242.1|2241.8|2243.4|2243.1|2242.1|2241.8|202
1722263790000|2024-07-29 14:36:30|2242.9|2242.6|2243.4|2243.1|2243.8|2243.5|2242.7|2242.4|282
1722263800000|2024-07-29 14:36:40|2243.2|2242.9|2244.3|2244|2244.3|2244|2242.8|2242.5|121
1722263810000|2024-07-29 14:36:50|2244.2|2243.9|2243.4|2243.1|2244.3|2244|2243.4|2243.1|134
1722263820000|2024-07-29 14:37:00|2243.5|2243.2|2244.8|2244.5|2245.1|2244.8|2243.4|2243.1|178
1722263830000|2024-07-29 14:37:10|2244|2243.7|2244.3|2244|2244.4|2244.1|2243.4|2243.1|119
1722263840000|2024-07-29 14:37:20|2244.5|2244.2|2244.8|2244.5|2244.9|2244.6|2244.3|2244|125
1722263850000|2024-07-29 14:37:30|2245.2|2244.9|2246|2245.7|2246|2245.7|2245.1|2244.8|190
1722263860000|2024-07-29 14:37:40|2246.4|2246.1|2247.7|2247.4|2247.9|2247.6|2246.2|2245.9|284
1722263870000|2024-07-29 14:37:50|2247.6|2247.3|2247.8|2247.5|2248|2247.7|2247.4|2247.1|75
1722263880000|2024-07-29 14:38:00|2247.9|2247.6|2247.8|2247.5|2248.2|2247.9|2247.6|2247.3|111
1722263890000|2024-07-29 14:38:10|2247.5|2247.2|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|159
1722263900000|2024-07-29 14:38:20|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2246.9|2246.6|88
1722263910000|2024-07-29 14:38:30|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.4|2247.1|51
1722263920000|2024-07-29 14:38:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.5|2247.2|45
1722263930000|2024-07-29 14:38:50|2247.7|2247.4|2248.3|2248|2248.5|2248.2|2247.4|2247.1|216
1722263940000|2024-07-29 14:39:00|2248.2|2247.9|2249.2|2248.9|2249.2|2248.9|2248|2247.7|128
1722263950000|2024-07-29 14:39:10|2249.1|2248.8|2249|2248.7|2249.9|2249.6|2248.6|2248.3|129
1722263960000|2024-07-29 14:39:20|2249.1|2248.8|2248.9|2248.6|2249.5|2249.2|2248.9|2248.6|122
1722263970000|2024-07-29 14:39:30|2248.8|2248.5|2249|2248.7|2249.1|2248.8|2248.7|2248.4|49
1722263980000|2024-07-29 14:39:40|2248.9|2248.6|2248.9|2248.6|2249.4|2249.1|2248.7|2248.4|40
1722263990000|2024-07-29 14:39:50|2249|2248.7|2248.6|2248.3|2249.2|2248.9|2248.3|2248|97
1722264000000|2024-07-29 14:40:00|2248.8|2248.5|2250.1|2249.8|2250.2|2249.9|2248.8|2248.5|52
1722264010000|2024-07-29 14:40:10|2250|2249.7|2250.9|2250.6|2251.1|2250.8|2249.8|2249.5|156
1722264020000|2024-07-29 14:40:20|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.5|2250.2|135
1722264030000|2024-07-29 14:40:30|2250.5|2250.2|2250.2|2249.9|2251|2250.7|2249.9|2249.6|245
1722264040000|2024-07-29 14:40:40|2250.3|2250|2249.9|2249.6|2251|2250.7|2249.6|2249.3|52
1722264050000|2024-07-29 14:40:50|2250.1|2249.8|2250.8|2250.5|2250.8|2250.5|2250|2249.7|115
1722264060000|2024-07-29 14:41:00|2250.7|2250.4|2250.3|2250|2250.8|2250.5|2250.1|2249.8|110
1722264070000|2024-07-29 14:41:10|2250.8|2250.5|2251|2250.7|2251.3|2251|2250.6|2250.3|103
1722264080000|2024-07-29 14:41:20|2250.9|2250.6|2251.1|2250.8|2251.5|2251.2|2250.6|2250.3|37
1722264090000|2024-07-29 14:41:30|2251.3|2251|2250.8|2250.5|2251.7|2251.4|2250.4|2250.1|40
1722264100000|2024-07-29 14:41:40|2250.7|2250.4|2250|2249.7|2250.7|2250.4|2250|2249.7|62
1722264110000|2024-07-29 14:41:50|2249.9|2249.6|2249.7|2249.4|2250.5|2250.2|2249.7|2249.4|77
1722264120000|2024-07-29 14:42:00|2250|2249.7|2250.5|2250.2|2250.5|2250.2|2249.9|2249.6|67
1722264130000|2024-07-29 14:42:10|2250.6|2250.3|2249.5|2249.2|2250.8|2250.5|2249.5|2249.2|52
1722264140000|2024-07-29 14:42:20|2249.3|2249|2248.2|2247.9|2249.3|2249|2248.2|2247.9|98
1722264150000|2024-07-29 14:42:30|2248|2247.7|2248.3|2248|2248.4|2248.1|2247.9|2247.6|109
1722264160000|2024-07-29 14:42:40|2248.2|2247.9|2248.8|2248.5|2248.8|2248.5|2248|2247.7|98
1722264170000|2024-07-29 14:42:50|2248.9|2248.6|2250.5|2250.2|2250.6|2250.3|2248.9|2248.6|136
1722264180000|2024-07-29 14:43:00|2250.2|2249.9|2250.7|2250.4|2250.9|2250.6|2250.2|2249.9|81
1722264190000|2024-07-29 14:43:10|2250.6|2250.3|2251.5|2251.2|2251.8|2251.5|2250.6|2250.3|40
1722264200000|2024-07-29 14:43:20|2251.9|2251.6|2251.2|2250.9|2252.2|2251.9|2251.2|2250.9|87
1722264210000|2024-07-29 14:43:30|2251.1|2250.8|2251.4|2251.1|2251.6|2251.3|2250.8|2250.5|79
1722264220000|2024-07-29 14:43:40|2251.5|2251.2|2250.6|2250.3|2251.5|2251.2|2250.5|2250.2|29
1722264230000|2024-07-29 14:43:50|2250.7|2250.4|2251.1|2250.8|2251.2|2250.9|2250.6|2250.3|39
1722264240000|2024-07-29 14:44:00|2251.2|2250.9|2251|2250.7|2252.1|2251.8|2251|2250.7|126
1722264250000|2024-07-29 14:44:10|2251.2|2250.9|2251.2|2250.9|2252|2251.7|2251.2|2250.9|67
1722264260000|2024-07-29 14:44:20|2251.3|2251|2251.8|2251.5|2251.8|2251.5|2251.3|2251|53
1722264270000|2024-07-29 14:44:30|2251.7|2251.4|2251.6|2251.3|2252|2251.7|2251.1|2250.8|79
1722264280000|2024-07-29 14:44:40|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2250.8|2250.5|63
1722264290000|2024-07-29 14:44:50|2251.5|2251.2|2251.7|2251.4|2252.1|2251.8|2251.4|2251.1|110
1722264300000|2024-07-29 14:45:00|2252|2251.7|2251.5|2251.2|2252.2|2251.9|2251.4|2251.1|86
1722264310000|2024-07-29 14:45:10|2251.6|2251.3|2250.7|2250.4|2252.2|2251.9|2250.5|2250.2|169
1722264320000|2024-07-29 14:45:20|2250.9|2250.6|2251.4|2251.1|2252.2|2251.9|2250.9|2250.6|66
1722264330000|2024-07-29 14:45:30|2251.3|2251|2248.6|2248.3|2251.4|2251.1|2248.6|2248.3|116
1722264340000|2024-07-29 14:45:40|2248.8|2248.5|2248.9|2248.6|2249.3|2249|2248.6|2248.3|150
1722264350000|2024-07-29 14:45:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.4|2248.1|54
1722264360000|2024-07-29 14:46:00|2248.5|2248.2|2248.5|2248.2|2249.2|2248.9|2248.5|2248.2|59
1722264370000|2024-07-29 14:46:10|2248.6|2248.3|2248.6|2248.3|2248.8|2248.5|2248|2247.7|141
1722264380000|2024-07-29 14:46:20|2248.8|2248.5|2249.2|2248.9|2249.6|2249.3|2248.6|2248.3|156
1722264390000|2024-07-29 14:46:30|2248.8|2248.5|2250|2249.7|2250.2|2249.9|2248.8|2248.5|49
1722264400000|2024-07-29 14:46:40|2249.8|2249.5|2249.6|2249.3|2250.1|2249.8|2249.6|2249.3|30
1722264410000|2024-07-29 14:46:50|2249.5|2249.2|2249|2248.7|2249.9|2249.6|2248.9|2248.6|53
1722264420000|2024-07-29 14:47:00|2249.3|2249|2249.8|2249.5|2250.2|2249.9|2249.3|2249|34
1722264430000|2024-07-29 14:47:10|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.5|2249.2|33
1722264440000|2024-07-29 14:47:20|2249.8|2249.5|2249.2|2248.9|2250.2|2249.9|2249.1|2248.8|45
1722264450000|2024-07-29 14:47:30|2249.1|2248.8|2249.8|2249.5|2249.9|2249.6|2249|2248.7|28
1722264460000|2024-07-29 14:47:40|2249.7|2249.4|2249.2|2248.9|2249.8|2249.5|2249.2|2248.9|41
1722264470000|2024-07-29 14:47:50|2249.1|2248.8|2249.6|2249.3|2249.7|2249.4|2248.6|2248.3|54
1722264480000|2024-07-29 14:48:00|2249.5|2249.2|2248.2|2247.9|2249.5|2249.2|2248.1|2247.8|22
1722264490000|2024-07-29 14:48:10|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|48
1722264500000|2024-07-29 14:48:20|2248.3|2248|2248.3|2248|2248.3|2248|2248|2247.7|22
1722264510000|2024-07-29 14:48:30|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.2|2247.9|44
1722264520000|2024-07-29 14:48:40|2248.4|2248.1|2248.6|2248.3|2248.7|2248.4|2248.1|2247.8|33
1722264530000|2024-07-29 14:48:50|2248.8|2248.5|2248.1|2247.8|2248.8|2248.5|2247.9|2247.6|32
1722264540000|2024-07-29 14:49:00|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|25
1722264550000|2024-07-29 14:49:10|2248.5|2248.2|2247.8|2247.5|2248.6|2248.3|2247.7|2247.4|41
1722264560000|2024-07-29 14:49:20|2247.7|2247.4|2247.4|2247.1|2247.9|2247.6|2247|2246.7|84
1722264570000|2024-07-29 14:49:30|2247.6|2247.3|2246.9|2246.6|2247.6|2247.3|2246.8|2246.5|27
1722264580000|2024-07-29 14:49:40|2247|2246.7|2246.2|2245.9|2247|2246.7|2246.1|2245.8|70
1722264590000|2024-07-29 14:49:50|2246.1|2245.8|2245.9|2245.6|2246.3|2246|2245.8|2245.5|44
1722264600000|2024-07-29 14:50:00|2246|2245.7|2246.3|2246|2246.5|2246.2|2245.4|2245.1|148
1722264610000|2024-07-29 14:50:10|2246.2|2245.9|2245.9|2245.6|2246.3|2246|2245.6|2245.3|56
1722264620000|2024-07-29 14:50:20|2245.8|2245.5|2245.7|2245.4|2246.2|2245.9|2245.6|2245.3|38
1722264630000|2024-07-29 14:50:30|2245.6|2245.3|2245.3|2245|2246|2245.7|2245.3|2245|113
1722264640000|2024-07-29 14:50:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245|2244.7|69
1722264650000|2024-07-29 14:50:50|2245.2|2244.9|2246|2245.7|2246|2245.7|2244.8|2244.5|91
1722264660000|2024-07-29 14:51:00|2246.2|2245.9|2245.6|2245.3|2246.7|2246.4|2245.5|2245.2|110
1722264670000|2024-07-29 14:51:10|2245.3|2245|2245.9|2245.6|2246.2|2245.9|2245.3|2245|32
1722264680000|2024-07-29 14:51:20|2246|2245.7|2247.4|2247.1|2247.6|2247.3|2245.6|2245.3|82
1722264690000|2024-07-29 14:51:30|2247.1|2246.8|2246.6|2246.3|2247.6|2247.3|2246.4|2246.1|85
1722264700000|2024-07-29 14:51:40|2246.7|2246.4|2246.6|2246.3|2246.9|2246.6|2246.4|2246.1|34
1722264710000|2024-07-29 14:51:50|2246.5|2246.2|2246.7|2246.4|2247.5|2247.2|2246.4|2246.1|93
1722264720000|2024-07-29 14:52:00|2246.6|2246.3|2248.1|2247.8|2249.1|2248.8|2246.6|2246.3|198
1722264730000|2024-07-29 14:52:10|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|50
1722264740000|2024-07-29 14:52:20|2248.6|2248.3|2248|2247.7|2249.1|2248.8|2248|2247.7|71
1722264750000|2024-07-29 14:52:30|2248.2|2247.9|2247.6|2247.3|2248.4|2248.1|2247.6|2247.3|54
1722264760000|2024-07-29 14:52:40|2247.5|2247.2|2246.1|2245.8|2247.6|2247.3|2246|2245.7|187
1722264770000|2024-07-29 14:52:50|2246.2|2245.9|2245|2244.7|2246.2|2245.9|2245|2244.7|448
1722264780000|2024-07-29 14:53:00|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|111
1722264790000|2024-07-29 14:53:10|2244.7|2244.4|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|59
1722264800000|2024-07-29 14:53:20|2244.7|2244.4|2244.8|2244.5|2245.4|2245.1|2244.6|2244.3|92
1722264810000|2024-07-29 14:53:30|2244.9|2244.6|2244.2|2243.9|2245.1|2244.8|2244.1|2243.8|46
1722264820000|2024-07-29 14:53:40|2244.3|2244|2245.2|2244.9|2245.2|2244.9|2244.1|2243.8|137
1722264830000|2024-07-29 14:53:50|2245.3|2245|2245.7|2245.4|2246.1|2245.8|2245.3|2245|152
1722264840000|2024-07-29 14:54:00|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.3|2245|47
1722264850000|2024-07-29 14:54:10|2246.1|2245.8|2246.7|2246.4|2246.8|2246.5|2245.4|2245.1|63
1722264860000|2024-07-29 14:54:20|2246.5|2246.2|2246.7|2246.4|2247|2246.7|2246.5|2246.2|38
1722264870000|2024-07-29 14:54:30|2246.8|2246.5|2246.5|2246.2|2246.9|2246.6|2246.2|2245.9|32
1722264880000|2024-07-29 14:54:40|2246.4|2246.1|2245.5|2245.2|2246.4|2246.1|2245.4|2245.1|44
1722264890000|2024-07-29 14:54:50|2245.6|2245.3|2244.7|2244.4|2245.7|2245.4|2244.7|2244.4|38
1722264900000|2024-07-29 14:55:00|2245|2244.7|2245.7|2245.4|2245.7|2245.4|2244.9|2244.6|40
1722264910000|2024-07-29 14:55:10|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245|2244.7|53
1722264920000|2024-07-29 14:55:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.2|2244.9|33
1722264930000|2024-07-29 14:55:30|2245.4|2245.1|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|11
1722264940000|2024-07-29 14:55:40|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245|2244.7|18
1722264950000|2024-07-29 14:55:50|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.8|2244.5|31
1722264960000|2024-07-29 14:56:00|2245|2244.7|2246.2|2245.9|2246.3|2246|2244.9|2244.6|75
1722264970000|2024-07-29 14:56:10|2246.3|2246|2245.9|2245.6|2246.5|2246.2|2245.7|2245.4|40
1722264980000|2024-07-29 14:56:20|2246|2245.7|2246.9|2246.6|2246.9|2246.6|2246|2245.7|37
1722264990000|2024-07-29 14:56:30|2247|2246.7|2247|2246.7|2247.5|2247.2|2246.7|2246.4|96
1722265000000|2024-07-29 14:56:40|2247.1|2246.8|2246.2|2245.9|2247.1|2246.8|2246|2245.7|34
1722265010000|2024-07-29 14:56:50|2246.1|2245.8|2246.8|2246.5|2246.9|2246.6|2246|2245.7|81
1722265020000|2024-07-29 14:57:00|2246.9|2246.6|2246.1|2245.8|2246.9|2246.6|2245.4|2245.1|49
1722265030000|2024-07-29 14:57:10|2246.2|2245.9|2246.7|2246.4|2246.7|2246.4|2245.9|2245.6|44
1722265040000|2024-07-29 14:57:20|2246.6|2246.3|2246.3|2246|2246.7|2246.4|2246.1|2245.8|17
1722265050000|2024-07-29 14:57:30|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246|2245.7|38
1722265060000|2024-07-29 14:57:40|2246.7|2246.4|2246|2245.7|2246.7|2246.4|2245.7|2245.4|143
1722265070000|2024-07-29 14:57:50|2246.3|2246|2247.1|2246.8|2247.7|2247.4|2246.3|2246|96
1722265080000|2024-07-29 14:58:00|2247|2246.7|2247.9|2247.6|2248.3|2248|2247|2246.7|109
1722265090000|2024-07-29 14:58:10|2247.8|2247.5|2248|2247.7|2248.2|2247.9|2247.5|2247.2|16
1722265100000|2024-07-29 14:58:20|2247.9|2247.6|2247.3|2247|2248.1|2247.8|2247.2|2246.9|29
1722265110000|2024-07-29 14:58:30|2247.4|2247.1|2247.3|2247|2247.7|2247.4|2247.2|2246.9|14
1722265120000|2024-07-29 14:58:40|2247.4|2247.1|2247.4|2247.1|2247.7|2247.4|2247.3|2247|17
1722265130000|2024-07-29 14:58:50|2247.5|2247.2|2247.2|2246.9|2247.7|2247.4|2247|2246.7|15
1722265140000|2024-07-29 14:59:00|2247.3|2247|2247.6|2247.3|2248|2247.7|2247.2|2246.9|37
1722265150000|2024-07-29 14:59:10|2247.7|2247.4|2247|2246.7|2247.8|2247.5|2246.8|2246.5|60
1722265160000|2024-07-29 14:59:20|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2246.9|2246.6|17
1722265170000|2024-07-29 14:59:30|2247|2246.7|2246.2|2245.9|2247|2246.7|2246.1|2245.8|39
1722265180000|2024-07-29 14:59:40|2246.1|2245.8|2245.5|2245.2|2246.1|2245.8|2245.4|2245.1|39
1722265190000|2024-07-29 14:59:50|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2244.9|2244.6|122
1722265200000|2024-07-29 15:00:00|2245.1|2244.8|2244.4|2244.1|2245.3|2245|2244.3|2244|130
1722265210000|2024-07-29 15:00:10|2244.3|2244|2242.8|2242.5|2244.3|2244|2242.7|2242.4|155
1722265220000|2024-07-29 15:00:20|2242.7|2242.4|2242.5|2242.2|2243.4|2243.1|2242.5|2242.2|119
1722265230000|2024-07-29 15:00:30|2242.6|2242.3|2241.8|2241.5|2242.6|2242.3|2241.8|2241.5|218
1722265240000|2024-07-29 15:00:40|2241.9|2241.6|2242.1|2241.8|2242.3|2242|2241.7|2241.4|89
1722265250000|2024-07-29 15:00:50|2241.9|2241.6|2241.8|2241.5|2242.2|2241.9|2241.5|2241.2|67
1722265260000|2024-07-29 15:01:00|2241.7|2241.4|2242.3|2242|2242.7|2242.4|2241.6|2241.3|91
1722265270000|2024-07-29 15:01:10|2242.2|2241.9|2243.2|2242.9|2243.6|2243.3|2242.2|2241.9|94
1722265280000|2024-07-29 15:01:20|2243.3|2243|2242.7|2242.4|2243.5|2243.2|2242.7|2242.4|70
1722265290000|2024-07-29 15:01:30|2242.6|2242.3|2243.6|2243.3|2243.7|2243.4|2242.1|2241.8|75
1722265300000|2024-07-29 15:01:40|2243.7|2243.4|2244|2243.7|2244.3|2244|2243.6|2243.3|77
1722265310000|2024-07-29 15:01:50|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.7|2243.4|27
1722265320000|2024-07-29 15:02:00|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244|2243.7|20
1722265330000|2024-07-29 15:02:10|2244|2243.7|2242.6|2242.3|2244.1|2243.8|2242.6|2242.3|55
1722265340000|2024-07-29 15:02:20|2242.7|2242.4|2242.9|2242.6|2243.1|2242.8|2242.3|2242|57
1722265350000|2024-07-29 15:02:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|38
1722265360000|2024-07-29 15:02:40|2242.8|2242.5|2242.5|2242.2|2243|2242.7|2242.3|2242|36
1722265370000|2024-07-29 15:02:50|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.3|2242|21
1722265380000|2024-07-29 15:03:00|2242.4|2242.1|2242.9|2242.6|2243.6|2243.3|2242.4|2242.1|50
1722265390000|2024-07-29 15:03:10|2242.8|2242.5|2242.7|2242.4|2243.4|2243.1|2242.5|2242.2|43
1722265400000|2024-07-29 15:03:20|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.7|2242.4|16
1722265410000|2024-07-29 15:03:30|2243.2|2242.9|2243.9|2243.6|2243.9|2243.6|2242.7|2242.4|50
1722265420000|2024-07-29 15:03:40|2244|2243.7|2243.7|2243.4|2244.2|2243.9|2243.5|2243.2|97
1722265430000|2024-07-29 15:03:50|2243.5|2243.2|2244.8|2244.5|2244.9|2244.6|2243.5|2243.2|89
1722265440000|2024-07-29 15:04:00|2245|2244.7|2244.6|2244.3|2245.3|2245|2244.6|2244.3|50
1722265450000|2024-07-29 15:04:10|2244.4|2244.1|2244|2243.7|2244.7|2244.4|2243.7|2243.4|21
1722265460000|2024-07-29 15:04:20|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2242.9|2242.6|82
1722265470000|2024-07-29 15:04:30|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.5|2242.2|78
1722265480000|2024-07-29 15:04:40|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|58
1722265490000|2024-07-29 15:04:50|2242.5|2242.2|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|38
1722265500000|2024-07-29 15:05:00|2242.4|2242.1|2241.7|2241.4|2242.7|2242.4|2241.7|2241.4|84
1722265510000|2024-07-29 15:05:10|2241.8|2241.5|2241|2240.7|2241.8|2241.5|2241|2240.7|84
1722265520000|2024-07-29 15:05:20|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2240.3|2240|333
1722265530000|2024-07-29 15:05:30|2241.2|2240.9|2240.8|2240.5|2241.5|2241.2|2240.7|2240.4|78
1722265540000|2024-07-29 15:05:40|2240.7|2240.4|2241.2|2240.9|2241.4|2241.1|2240.4|2240.1|60
1722265550000|2024-07-29 15:05:50|2241.1|2240.8|2243.1|2242.8|2243.1|2242.8|2241|2240.7|66
1722265560000|2024-07-29 15:06:00|2243.2|2242.9|2242.4|2242.1|2243.2|2242.9|2242.1|2241.8|74
1722265570000|2024-07-29 15:06:10|2242.2|2241.9|2241.5|2241.2|2242.2|2241.9|2241|2240.7|140
1722265580000|2024-07-29 15:06:20|2241.6|2241.3|2242.5|2242.2|2242.5|2242.2|2241.5|2241.2|17
1722265590000|2024-07-29 15:06:30|2242.6|2242.3|2241.9|2241.6|2242.9|2242.6|2241.8|2241.5|44
1722265600000|2024-07-29 15:06:40|2241.8|2241.5|2242.1|2241.8|2242.3|2242|2241.8|2241.5|18
1722265610000|2024-07-29 15:06:50|2242.2|2241.9|2241.3|2241|2242.2|2241.9|2241.2|2240.9|43
1722265620000|2024-07-29 15:07:00|2241.5|2241.2|2242.2|2241.9|2242.3|2242|2241.4|2241.1|84
1722265630000|2024-07-29 15:07:10|2242.4|2242.1|2242|2241.7|2242.4|2242.1|2241.9|2241.6|20
1722265640000|2024-07-29 15:07:20|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242|2241.7|42
1722265650000|2024-07-29 15:07:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|12
1722265660000|2024-07-29 15:07:40|2242.1|2241.8|2244.1|2243.8|2244.1|2243.8|2242.1|2241.8|91
1722265670000|2024-07-29 15:07:50|2244.5|2244.2|2244|2243.7|2244.7|2244.4|2243.6|2243.3|94
1722265680000|2024-07-29 15:08:00|2244.1|2243.8|2242.9|2242.6|2244.1|2243.8|2242.5|2242.2|43
1722265690000|2024-07-29 15:08:10|2242.7|2242.4|2242.4|2242.1|2243.3|2243|2242.4|2242.1|29
1722265700000|2024-07-29 15:08:20|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.3|2242|48
1722265710000|2024-07-29 15:08:30|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242|2241.7|15
1722265720000|2024-07-29 15:08:40|2242.6|2242.3|2242.9|2242.6|2243.1|2242.8|2242.4|2242.1|35
1722265730000|2024-07-29 15:08:50|2242.8|2242.5|2242.1|2241.8|2243.2|2242.9|2241.8|2241.5|228
1722265740000|2024-07-29 15:09:00|2242.4|2242.1|2242.4|2242.1|2242.7|2242.4|2242.1|2241.8|155
1722265750000|2024-07-29 15:09:10|2242.3|2242|2242.2|2241.9|2242.6|2242.3|2241.9|2241.6|23
1722265760000|2024-07-29 15:09:20|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.7|2241.4|31
1722265770000|2024-07-29 15:09:30|2241.8|2241.5|2241.8|2241.5|2242.3|2242|2241.7|2241.4|32
1722265780000|2024-07-29 15:09:40|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.4|2241.1|19
1722265790000|2024-07-29 15:09:50|2241.8|2241.5|2242.5|2242.2|2242.5|2242.2|2241.8|2241.5|23
1722265800000|2024-07-29 15:10:00|2242.9|2242.6|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|73
1722265810000|2024-07-29 15:10:10|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.6|2242.3|26
1722265820000|2024-07-29 15:10:20|2243|2242.7|2241.4|2241.1|2243.2|2242.9|2241.4|2241.1|44
1722265830000|2024-07-29 15:10:30|2241.6|2241.3|2241.3|2241|2241.8|2241.5|2241.2|2240.9|50
1722265840000|2024-07-29 15:10:40|2241.2|2240.9|2241.8|2241.5|2241.8|2241.5|2241|2240.7|61
1722265850000|2024-07-29 15:10:50|2241.7|2241.4|2242|2241.7|2242.6|2242.3|2241.7|2241.4|86
1722265860000|2024-07-29 15:11:00|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.5|2241.2|93
1722265870000|2024-07-29 15:11:10|2241.6|2241.3|2241.5|2241.2|2242.4|2242.1|2241.4|2241.1|44
1722265880000|2024-07-29 15:11:20|2241.6|2241.3|2241.3|2241|2241.7|2241.4|2241.3|2241|70
1722265890000|2024-07-29 15:11:30|2241.4|2241.1|2242.1|2241.8|2242.1|2241.8|2241.3|2241|62
1722265900000|2024-07-29 15:11:40|2242.3|2242|2243|2242.7|2243.1|2242.8|2242.3|2242|124
1722265910000|2024-07-29 15:11:50|2243.1|2242.8|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|54
1722265920000|2024-07-29 15:12:00|2243.3|2243|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|27
1722265930000|2024-07-29 15:12:10|2243|2242.7|2242.3|2242|2243|2242.7|2242.1|2241.8|36
1722265940000|2024-07-29 15:12:20|2242.5|2242.2|2242.3|2242|2243|2242.7|2242.3|2242|31
1722265950000|2024-07-29 15:12:30|2242.4|2242.1|2242|2241.7|2242.6|2242.3|2241.9|2241.6|40
1722265960000|2024-07-29 15:12:40|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2241.7|2241.4|20
1722265970000|2024-07-29 15:12:50|2242.4|2242.1|2241.4|2241.1|2242.4|2242.1|2241.4|2241.1|102
1722265980000|2024-07-29 15:13:00|2241.5|2241.2|2240.6|2240.3|2241.5|2241.2|2240.5|2240.2|218
1722265990000|2024-07-29 15:13:10|2240.7|2240.4|2239.8|2239.5|2240.8|2240.5|2239.8|2239.5|148
1722266000000|2024-07-29 15:13:20|2239.9|2239.6|2239|2238.7|2240.2|2239.9|2239|2238.7|309
1722266010000|2024-07-29 15:13:30|2238.9|2238.6|2239.4|2239.1|2240.3|2240|2238.5|2238.2|340
1722266020000|2024-07-29 15:13:40|2239.3|2239|2240.4|2240.1|2240.4|2240.1|2239.3|2239|19
1722266030000|2024-07-29 15:13:50|2240.5|2240.2|2240.7|2240.4|2241|2240.7|2240.3|2240|25
1722266040000|2024-07-29 15:14:00|2240.8|2240.5|2242|2241.7|2242|2241.7|2240.8|2240.5|57
1722266050000|2024-07-29 15:14:10|2241.9|2241.6|2242.2|2241.9|2242.4|2242.1|2241.5|2241.2|51
1722266060000|2024-07-29 15:14:20|2242.1|2241.8|2242.5|2242.2|2242.9|2242.6|2242.1|2241.8|106
1722266070000|2024-07-29 15:14:30|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|40
1722266080000|2024-07-29 15:14:40|2242.7|2242.4|2243.1|2242.8|2243.2|2242.9|2242.4|2242.1|56
1722266090000|2024-07-29 15:14:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.5|2242.2|105
1722266100000|2024-07-29 15:15:00|2242.9|2242.6|2241.6|2241.3|2242.9|2242.6|2241.6|2241.3|54
1722266110000|2024-07-29 15:15:10|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.3|2241|26
1722266120000|2024-07-29 15:15:20|2242.4|2242.1|2240.9|2240.6|2242.4|2242.1|2240.9|2240.6|41
1722266130000|2024-07-29 15:15:30|2241.3|2241|2240.9|2240.6|2241.8|2241.5|2240.8|2240.5|38
1722266140000|2024-07-29 15:15:40|2241.2|2240.9|2239.7|2239.4|2241.2|2240.9|2239.7|2239.4|46
1722266150000|2024-07-29 15:15:50|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|70
1722266160000|2024-07-29 15:16:00|2239.5|2239.2|2240.4|2240.1|2240.5|2240.2|2239.5|2239.2|79
1722266170000|2024-07-29 15:16:10|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240|2239.7|36
1722266180000|2024-07-29 15:16:20|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.1|2239.8|37
1722266190000|2024-07-29 15:16:30|2240.2|2239.9|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|28
1722266200000|2024-07-29 15:16:40|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|19
1722266210000|2024-07-29 15:16:50|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|12
1722266220000|2024-07-29 15:17:00|2240.2|2239.9|2240.1|2239.8|2240.6|2240.3|2239.7|2239.4|70
1722266230000|2024-07-29 15:17:10|2239.9|2239.6|2240.5|2240.2|2240.7|2240.4|2239.9|2239.6|106
1722266240000|2024-07-29 15:17:20|2240.1|2239.8|2241.4|2241.1|2241.5|2241.2|2240.1|2239.8|35
1722266250000|2024-07-29 15:17:30|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2240.8|2240.5|25
1722266260000|2024-07-29 15:17:40|2241.3|2241|2241.5|2241.2|2242.1|2241.8|2241.3|2241|150
1722266270000|2024-07-29 15:17:50|2241.6|2241.3|2242.3|2242|2242.4|2242.1|2241.6|2241.3|31
1722266280000|2024-07-29 15:18:00|2242.2|2241.9|2240.8|2240.5|2242.3|2242|2240.7|2240.4|183
1722266290000|2024-07-29 15:18:10|2240.7|2240.4|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|52
1722266300000|2024-07-29 15:18:20|2240.3|2240|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|10
1722266310000|2024-07-29 15:18:30|2240.2|2239.9|2239.7|2239.4|2240.2|2239.9|2239.7|2239.4|27
1722266320000|2024-07-29 15:18:40|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|12
1722266330000|2024-07-29 15:18:50|2239.6|2239.3|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|76
1722266340000|2024-07-29 15:19:00|2239.4|2239.1|2240|2239.7|2240|2239.7|2239.4|2239.1|60
1722266350000|2024-07-29 15:19:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|8
1722266360000|2024-07-29 15:19:20|2240.1|2239.8|2239.7|2239.4|2240.3|2240|2239.6|2239.3|111
1722266370000|2024-07-29 15:19:30|2240|2239.7|2239.7|2239.4|2240.3|2240|2239.6|2239.3|26
1722266380000|2024-07-29 15:19:40|2239.4|2239.1|2239.8|2239.5|2240.1|2239.8|2239.4|2239.1|47
1722266390000|2024-07-29 15:19:50|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.6|2239.3|43
1722266400000|2024-07-29 15:20:00|2240|2239.7|2240.1|2239.8|2240.5|2240.2|2239.9|2239.6|98
1722266410000|2024-07-29 15:20:10|2240|2239.7|2241.1|2240.8|2241.1|2240.8|2240|2239.7|101
1722266420000|2024-07-29 15:20:20|2241.2|2240.9|2242.4|2242.1|2242.4|2242.1|2241.2|2240.9|76
1722266430000|2024-07-29 15:20:30|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.3|2242|115
1722266440000|2024-07-29 15:20:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|54
1722266450000|2024-07-29 15:20:50|2243.4|2243.1|2243.6|2243.3|2244|2243.7|2243.4|2243.1|229
1722266460000|2024-07-29 15:21:00|2243.7|2243.4|2242.7|2242.4|2243.8|2243.5|2242.6|2242.3|72
1722266470000|2024-07-29 15:21:10|2242.6|2242.3|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|61
1722266480000|2024-07-29 15:21:20|2242|2241.7|2242.3|2242|2242.6|2242.3|2241.9|2241.6|28
1722266490000|2024-07-29 15:21:30|2242.2|2241.9|2243.3|2243|2243.3|2243|2242|2241.7|32
1722266500000|2024-07-29 15:21:40|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|33
1722266510000|2024-07-29 15:21:50|2243.2|2242.9|2243.1|2242.8|2243.6|2243.3|2242.9|2242.6|38
1722266520000|2024-07-29 15:22:00|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|36
1722266530000|2024-07-29 15:22:10|2243.5|2243.2|2243.3|2243|2244.1|2243.8|2243.3|2243|77
1722266540000|2024-07-29 15:22:20|2243.5|2243.2|2243.2|2242.9|2243.6|2243.3|2243.1|2242.8|20
1722266550000|2024-07-29 15:22:30|2243.1|2242.8|2242.5|2242.2|2243.3|2243|2242.5|2242.2|13
1722266560000|2024-07-29 15:22:40|2242.8|2242.5|2241.8|2241.5|2243.2|2242.9|2241.6|2241.3|78
1722266570000|2024-07-29 15:22:50|2241.7|2241.4|2241.9|2241.6|2242.3|2242|2241.7|2241.4|28
1722266580000|2024-07-29 15:23:00|2242|2241.7|2242.4|2242.1|2242.6|2242.3|2241.9|2241.6|19
1722266590000|2024-07-29 15:23:10|2242.3|2242|2243.1|2242.8|2243.1|2242.8|2242.2|2241.9|8
1722266600000|2024-07-29 15:23:20|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|16
1722266610000|2024-07-29 15:23:30|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.2|2242.9|169
1722266620000|2024-07-29 15:23:40|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|36
1722266630000|2024-07-29 15:23:50|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|70
1722266640000|2024-07-29 15:24:00|2243.9|2243.6|2243.4|2243.1|2244|2243.7|2243.3|2243|53
1722266650000|2024-07-29 15:24:10|2243.5|2243.2|2243.7|2243.4|2244.4|2244.1|2243.5|2243.2|72
1722266660000|2024-07-29 15:24:20|2243.6|2243.3|2244.2|2243.9|2244.3|2244|2243.6|2243.3|60
1722266670000|2024-07-29 15:24:30|2244.1|2243.8|2244.4|2244.1|2244.6|2244.3|2243.9|2243.6|54
1722266680000|2024-07-29 15:24:40|2244.3|2244|2244.9|2244.6|2245.1|2244.8|2244|2243.7|58
1722266690000|2024-07-29 15:24:50|2245.1|2244.8|2245.8|2245.5|2246|2245.7|2245.1|2244.8|145
1722266700000|2024-07-29 15:25:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|66
1722266710000|2024-07-29 15:25:10|2245.5|2245.2|2245.5|2245.2|2245.9|2245.6|2245.1|2244.8|89
1722266720000|2024-07-29 15:25:20|2245.4|2245.1|2245.6|2245.3|2245.9|2245.6|2245.4|2245.1|73
1722266730000|2024-07-29 15:25:30|2245.5|2245.2|2246.1|2245.8|2246.1|2245.8|2245.3|2245|44
1722266740000|2024-07-29 15:25:40|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|54
1722266750000|2024-07-29 15:25:50|2246.2|2245.9|2245.9|2245.6|2246.3|2246|2245.9|2245.6|51
1722266760000|2024-07-29 15:26:00|2245.3|2245|2246.1|2245.8|2246.1|2245.8|2245.3|2245|63
1722266770000|2024-07-29 15:26:10|2246.3|2246|2247.1|2246.8|2247.1|2246.8|2246.3|2246|55
1722266780000|2024-07-29 15:26:20|2246.8|2246.5|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|60
1722266790000|2024-07-29 15:26:30|2246.4|2246.1|2245.6|2245.3|2246.4|2246.1|2245.6|2245.3|66
1722266800000|2024-07-29 15:26:40|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|19
1722266810000|2024-07-29 15:26:50|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246|2245.7|27
1722266820000|2024-07-29 15:27:00|2246.1|2245.8|2246|2245.7|2246.4|2246.1|2245.6|2245.3|75
1722266830000|2024-07-29 15:27:10|2246.1|2245.8|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|38
1722266840000|2024-07-29 15:27:20|2245.8|2245.5|2245.3|2245|2245.9|2245.6|2245.3|2245|55
1722266850000|2024-07-29 15:27:30|2245.2|2244.9|2245.5|2245.2|2245.6|2245.3|2245.2|2244.9|46
1722266860000|2024-07-29 15:27:40|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2244.7|2244.4|160
1722266870000|2024-07-29 15:27:50|2245.2|2244.9|2245.2|2244.9|2245.6|2245.3|2245|2244.7|148
1722266880000|2024-07-29 15:28:00|2245|2244.7|2244.6|2244.3|2245.1|2244.8|2244.3|2244|60
1722266890000|2024-07-29 15:28:10|2244.7|2244.4|2244.5|2244.2|2245.1|2244.8|2244.3|2244|70
1722266900000|2024-07-29 15:28:20|2244.4|2244.1|2245.3|2245|2245.3|2245|2244.3|2244|19
1722266910000|2024-07-29 15:28:30|2245.2|2244.9|2243.9|2243.6|2245.2|2244.9|2243.9|2243.6|51
1722266920000|2024-07-29 15:28:40|2244|2243.7|2243|2242.7|2244.1|2243.8|2242.9|2242.6|85
1722266930000|2024-07-29 15:28:50|2242.9|2242.6|2241.9|2241.6|2243.1|2242.8|2241.9|2241.6|67
1722266940000|2024-07-29 15:29:00|2241.8|2241.5|2242.3|2242|2242.5|2242.2|2241.7|2241.4|72
1722266950000|2024-07-29 15:29:10|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.1|2241.8|61
1722266960000|2024-07-29 15:29:20|2242.6|2242.3|2241.7|2241.4|2242.6|2242.3|2241.7|2241.4|17
1722266970000|2024-07-29 15:29:30|2241.9|2241.6|2242.2|2241.9|2242.3|2242|2241.8|2241.5|12
1722266980000|2024-07-29 15:29:40|2242.3|2242|2243.1|2242.8|2243.1|2242.8|2242.3|2242|26
1722266990000|2024-07-29 15:29:50|2243|2242.7|2243.5|2243.2|2243.5|2243.2|2243|2242.7|20
1722267000000|2024-07-29 15:30:00|2243.4|2243.1|2244|2243.7|2244|2243.7|2242.9|2242.6|47
1722267010000|2024-07-29 15:30:10|2243.5|2243.2|2242.4|2242.1|2243.7|2243.4|2242.4|2242.1|49
1722267020000|2024-07-29 15:30:20|2242.5|2242.2|2241.7|2241.4|2242.9|2242.6|2241.6|2241.3|69
1722267030000|2024-07-29 15:30:30|2241.8|2241.5|2240.9|2240.6|2241.8|2241.5|2240.8|2240.5|72
1722267040000|2024-07-29 15:30:40|2241.1|2240.8|2240.6|2240.3|2241.1|2240.8|2240.5|2240.2|94
1722267050000|2024-07-29 15:30:50|2240.7|2240.4|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|35
1722267060000|2024-07-29 15:31:00|2240.5|2240.2|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|47
1722267070000|2024-07-29 15:31:10|2240.6|2240.3|2240|2239.7|2240.7|2240.4|2239.9|2239.6|66
1722267080000|2024-07-29 15:31:20|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|38
1722267090000|2024-07-29 15:31:30|2240.1|2239.8|2239|2238.7|2240.1|2239.8|2239|2238.7|58
1722267100000|2024-07-29 15:31:40|2239.1|2238.8|2237.8|2237.5|2239.1|2238.8|2237.8|2237.5|316
1722267110000|2024-07-29 15:31:50|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.6|2237.3|106
1722267120000|2024-07-29 15:32:00|2237.7|2237.4|2238.1|2237.8|2238.7|2238.4|2237.7|2237.4|152
1722267130000|2024-07-29 15:32:10|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.2|2237.9|79
1722267140000|2024-07-29 15:32:20|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|48
1722267150000|2024-07-29 15:32:30|2238.8|2238.5|2238.3|2238|2239|2238.7|2238|2237.7|56
1722267160000|2024-07-29 15:32:40|2238.2|2237.9|2237.7|2237.4|2238.3|2238|2237.7|2237.4|22
1722267170000|2024-07-29 15:32:50|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.6|2237.3|78
1722267180000|2024-07-29 15:33:00|2237.8|2237.5|2237|2236.7|2238|2237.7|2237|2236.7|148
1722267190000|2024-07-29 15:33:10|2237.1|2236.8|2236.5|2236.2|2237.1|2236.8|2236.3|2236|112
1722267200000|2024-07-29 15:33:20|2236.6|2236.3|2236|2235.7|2236.6|2236.3|2235.8|2235.5|127
1722267210000|2024-07-29 15:33:30|2235.9|2235.6|2235.7|2235.4|2236.1|2235.8|2235.6|2235.3|52
1722267220000|2024-07-29 15:33:40|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|45
1722267230000|2024-07-29 15:33:50|2236.1|2235.8|2236.5|2236.2|2236.6|2236.3|2236.1|2235.8|41
1722267240000|2024-07-29 15:34:00|2236.6|2236.3|2237.6|2237.3|2237.6|2237.3|2236.5|2236.2|67
1722267250000|2024-07-29 15:34:10|2237.5|2237.2|2236.7|2236.4|2237.6|2237.3|2236.7|2236.4|174
1722267260000|2024-07-29 15:34:20|2236.8|2236.5|2235.1|2234.8|2236.8|2236.5|2235|2234.7|192
1722267270000|2024-07-29 15:34:30|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|74
1722267280000|2024-07-29 15:34:40|2235.8|2235.5|2235|2234.7|2236|2235.7|2234.6|2234.3|96
1722267290000|2024-07-29 15:34:50|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.7|2234.4|97
1722267300000|2024-07-29 15:35:00|2235.2|2234.9|2236.1|2235.8|2236.1|2235.8|2235.1|2234.8|129
1722267310000|2024-07-29 15:35:10|2236.2|2235.9|2235.2|2234.9|2236.4|2236.1|2234.6|2234.3|69
1722267320000|2024-07-29 15:35:20|2235.3|2235|2235.5|2235.2|2235.7|2235.4|2234.8|2234.5|63
1722267330000|2024-07-29 15:35:30|2235.4|2235.1|2236|2235.7|2236|2235.7|2235.4|2235.1|27
1722267340000|2024-07-29 15:35:40|2235.8|2235.5|2235.4|2235.1|2236.3|2236|2235.4|2235.1|49
1722267350000|2024-07-29 15:35:50|2235.5|2235.2|2235.4|2235.1|2235.6|2235.3|2234.8|2234.5|46
1722267360000|2024-07-29 15:36:00|2235.3|2235|2235.6|2235.3|2235.8|2235.5|2235.2|2234.9|37
1722267370000|2024-07-29 15:36:10|2235.5|2235.2|2235.6|2235.3|2235.9|2235.6|2235.3|2235|15
1722267380000|2024-07-29 15:36:20|2235.8|2235.5|2235.3|2235|2236|2235.7|2235|2234.7|162
1722267390000|2024-07-29 15:36:30|2235.5|2235.2|2235.9|2235.6|2236.4|2236.1|2235.3|2235|42
1722267400000|2024-07-29 15:36:40|2236|2235.7|2236.2|2235.9|2236.6|2236.3|2236|2235.7|50
1722267410000|2024-07-29 15:36:50|2236.1|2235.8|2235.4|2235.1|2236.2|2235.9|2235.2|2234.9|35
1722267420000|2024-07-29 15:37:00|2235.3|2235|2236.2|2235.9|2236.5|2236.2|2235.3|2235|46
1722267430000|2024-07-29 15:37:10|2236.3|2236|2237.2|2236.9|2237.2|2236.9|2236.3|2236|32
1722267440000|2024-07-29 15:37:20|2237.4|2237.1|2238|2237.7|2238.1|2237.8|2237.3|2237|74
1722267450000|2024-07-29 15:37:30|2237.9|2237.6|2237.4|2237.1|2238.7|2238.4|2237.4|2237.1|44
1722267460000|2024-07-29 15:37:40|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.1|2236.8|24
1722267470000|2024-07-29 15:37:50|2237.3|2237|2237.9|2237.6|2238|2237.7|2237.3|2237|27
1722267480000|2024-07-29 15:38:00|2238|2237.7|2238.7|2238.4|2238.7|2238.4|2237.7|2237.4|34
1722267490000|2024-07-29 15:38:10|2238.9|2238.6|2239.9|2239.6|2239.9|2239.6|2238.9|2238.6|80
1722267500000|2024-07-29 15:38:20|2240|2239.7|2239|2238.7|2240.3|2240|2238.8|2238.5|35
1722267510000|2024-07-29 15:38:30|2238.9|2238.6|2239|2238.7|2239.8|2239.5|2238.9|2238.6|29
1722267520000|2024-07-29 15:38:40|2238.8|2238.5|2239.1|2238.8|2239.2|2238.9|2238.7|2238.4|29
1722267530000|2024-07-29 15:38:50|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2238.8|2238.5|19
1722267540000|2024-07-29 15:39:00|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.2|2238.9|29
1722267550000|2024-07-29 15:39:10|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.4|2239.1|9
1722267560000|2024-07-29 15:39:20|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.8|2239.5|16
1722267570000|2024-07-29 15:39:30|2239.9|2239.6|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|26
1722267580000|2024-07-29 15:39:40|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.7|2239.4|21
1722267590000|2024-07-29 15:39:50|2239.9|2239.6|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|21
1722267600000|2024-07-29 15:40:00|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2239.2|2238.9|34
1722267610000|2024-07-29 15:40:10|2239.4|2239.1|2239.1|2238.8|2239.8|2239.5|2238.9|2238.6|83
1722267620000|2024-07-29 15:40:20|2239.2|2238.9|2239.1|2238.8|2240.1|2239.8|2239.1|2238.8|122
1722267630000|2024-07-29 15:40:30|2239|2238.7|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|20
1722267640000|2024-07-29 15:40:40|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|27
1722267650000|2024-07-29 15:40:50|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|25
1722267660000|2024-07-29 15:41:00|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.2|2237.9|56
1722267670000|2024-07-29 15:41:10|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238|2237.7|42
1722267680000|2024-07-29 15:41:20|2238.4|2238.1|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|17
1722267690000|2024-07-29 15:41:30|2238|2237.7|2238.5|2238.2|2238.6|2238.3|2238|2237.7|56
1722267700000|2024-07-29 15:41:40|2238.6|2238.3|2238.7|2238.4|2239.7|2239.4|2238.4|2238.1|316
1722267710000|2024-07-29 15:41:50|2238.8|2238.5|2238.4|2238.1|2239.4|2239.1|2238.4|2238.1|56
1722267720000|2024-07-29 15:42:00|2238.2|2237.9|2240.2|2239.9|2240.2|2239.9|2238.2|2237.9|81
1722267730000|2024-07-29 15:42:10|2239.9|2239.6|2239.7|2239.4|2240|2239.7|2239.6|2239.3|46
1722267740000|2024-07-29 15:42:20|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|29
1722267750000|2024-07-29 15:42:30|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|19
1722267760000|2024-07-29 15:42:40|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2240.3|2240|26
1722267770000|2024-07-29 15:42:50|2241|2240.7|2241|2240.7|2241.2|2240.9|2240.9|2240.6|74
1722267780000|2024-07-29 15:43:00|2240.9|2240.6|2241.4|2241.1|2241.7|2241.4|2240.7|2240.4|54
1722267790000|2024-07-29 15:43:10|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.6|2240.3|45
1722267800000|2024-07-29 15:43:20|2241.1|2240.8|2240.9|2240.6|2241.3|2241|2240.6|2240.3|19
1722267810000|2024-07-29 15:43:30|2240.8|2240.5|2240.2|2239.9|2241|2240.7|2240.1|2239.8|23
1722267820000|2024-07-29 15:43:40|2240.1|2239.8|2239.3|2239|2240.4|2240.1|2239.2|2238.9|27
1722267830000|2024-07-29 15:43:50|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|27
1722267840000|2024-07-29 15:44:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.5|2238.2|59
1722267850000|2024-07-29 15:44:10|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.5|2238.2|21
1722267860000|2024-07-29 15:44:20|2238.7|2238.4|2239.6|2239.3|2239.6|2239.3|2238.5|2238.2|30
1722267870000|2024-07-29 15:44:30|2239.7|2239.4|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|29
1722267880000|2024-07-29 15:44:40|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.6|2239.3|8
1722267890000|2024-07-29 15:44:50|2240|2239.7|2239.3|2239|2240.1|2239.8|2239.2|2238.9|13
1722267900000|2024-07-29 15:45:00|2239.2|2238.9|2239.8|2239.5|2239.9|2239.6|2239.2|2238.9|16
1722267910000|2024-07-29 15:45:10|2239.7|2239.4|2239.5|2239.2|2240|2239.7|2239.3|2239|17
1722267920000|2024-07-29 15:45:20|2239.4|2239.1|2239.7|2239.4|2239.7|2239.4|2239.1|2238.8|36
1722267930000|2024-07-29 15:45:30|2239.6|2239.3|2239.9|2239.6|2240|2239.7|2239.5|2239.2|19
1722267940000|2024-07-29 15:45:40|2239.8|2239.5|2239.1|2238.8|2240.2|2239.9|2239.1|2238.8|38
1722267950000|2024-07-29 15:45:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.5|2238.2|171
1722267960000|2024-07-29 15:46:00|2239.1|2238.8|2240|2239.7|2240|2239.7|2239|2238.7|23
1722267970000|2024-07-29 15:46:10|2239.9|2239.6|2239.9|2239.6|2240.1|2239.8|2239.6|2239.3|23
1722267980000|2024-07-29 15:46:20|2240.1|2239.8|2240.6|2240.3|2240.7|2240.4|2240.1|2239.8|30
1722267990000|2024-07-29 15:46:30|2240.7|2240.4|2241.1|2240.8|2241.5|2241.2|2240.7|2240.4|25
1722268000000|2024-07-29 15:46:40|2241|2240.7|2241|2240.7|2241.3|2241|2241|2240.7|20
1722268010000|2024-07-29 15:46:50|2241.1|2240.8|2241|2240.7|2241.3|2241|2240.9|2240.6|31
1722268020000|2024-07-29 15:47:00|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2240.9|2240.6|24
1722268030000|2024-07-29 15:47:10|2241.3|2241|2242|2241.7|2242.1|2241.8|2241.3|2241|98
1722268040000|2024-07-29 15:47:20|2241.9|2241.6|2241.6|2241.3|2242|2241.7|2241.3|2241|22
1722268050000|2024-07-29 15:47:30|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|21
1722268060000|2024-07-29 15:47:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|20
1722268070000|2024-07-29 15:47:50|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|42
1722268080000|2024-07-29 15:48:00|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.1|2241.8|27
1722268090000|2024-07-29 15:48:10|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|176
1722268100000|2024-07-29 15:48:20|2242.5|2242.2|2243.4|2243.1|2243.4|2243.1|2242.4|2242.1|71
1722268110000|2024-07-29 15:48:30|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|81
1722268120000|2024-07-29 15:48:40|2244.1|2243.8|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|96
1722268130000|2024-07-29 15:48:50|2243.5|2243.2|2243.9|2243.6|2244.1|2243.8|2243.4|2243.1|22
1722268140000|2024-07-29 15:49:00|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.5|2243.2|52
1722268150000|2024-07-29 15:49:10|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|23
1722268160000|2024-07-29 15:49:20|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.6|2243.3|15
1722268170000|2024-07-29 15:49:30|2243.7|2243.4|2244.4|2244.1|2244.6|2244.3|2243.7|2243.4|168
1722268180000|2024-07-29 15:49:40|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|29
1722268190000|2024-07-29 15:49:50|2244.3|2244|2244.9|2244.6|2244.9|2244.6|2244.3|2244|36
1722268200000|2024-07-29 15:50:00|2244.8|2244.5|2244.7|2244.4|2245.2|2244.9|2244.6|2244.3|40
1722268210000|2024-07-29 15:50:10|2244.8|2244.5|2244.2|2243.9|2245.1|2244.8|2244.1|2243.8|61
1722268220000|2024-07-29 15:50:20|2244.1|2243.8|2244|2243.7|2244.4|2244.1|2243.8|2243.5|53
1722268230000|2024-07-29 15:50:30|2244.1|2243.8|2244.5|2244.2|2245|2244.7|2244|2243.7|46
1722268240000|2024-07-29 15:50:40|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.6|2244.3|65
1722268250000|2024-07-29 15:50:50|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|17
1722268260000|2024-07-29 15:51:00|2244.9|2244.6|2245.7|2245.4|2246|2245.7|2244.9|2244.6|160
1722268270000|2024-07-29 15:51:10|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.2|2244.9|49
1722268280000|2024-07-29 15:51:20|2245.5|2245.2|2245.5|2245.2|2245.8|2245.5|2245.4|2245.1|31
1722268290000|2024-07-29 15:51:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|12
1722268300000|2024-07-29 15:51:40|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|23
1722268310000|2024-07-29 15:51:50|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|45
1722268320000|2024-07-29 15:52:00|2245.3|2245|2244.9|2244.6|2245.4|2245.1|2244.7|2244.4|36
1722268330000|2024-07-29 15:52:10|2245|2244.7|2244.1|2243.8|2245|2244.7|2244.1|2243.8|93
1722268340000|2024-07-29 15:52:20|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.8|2243.5|34
1722268350000|2024-07-29 15:52:30|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|32
1722268360000|2024-07-29 15:52:40|2244|2243.7|2243.3|2243|2244.1|2243.8|2243.2|2242.9|28
1722268370000|2024-07-29 15:52:50|2243.5|2243.2|2243.8|2243.5|2244.1|2243.8|2243.5|2243.2|61
1722268380000|2024-07-29 15:53:00|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2243.5|2243.2|48
1722268390000|2024-07-29 15:53:10|2244.2|2243.9|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|40
1722268400000|2024-07-29 15:53:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|14
1722268410000|2024-07-29 15:53:30|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|16
1722268420000|2024-07-29 15:53:40|2244.6|2244.3|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|1
1722268430000|2024-07-29 15:53:50|2244.4|2244.1|2243.5|2243.2|2244.6|2244.3|2243.4|2243.1|128
1722268440000|2024-07-29 15:54:00|2243.4|2243.1|2242.9|2242.6|2243.7|2243.4|2242.9|2242.6|122
1722268450000|2024-07-29 15:54:10|2242.6|2242.3|2242.5|2242.2|2243.2|2242.9|2242.5|2242.2|57
1722268460000|2024-07-29 15:54:20|2242.6|2242.3|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|42
1722268470000|2024-07-29 15:54:30|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.3|2241|116
1722268480000|2024-07-29 15:54:40|2241.4|2241.1|2241.7|2241.4|2241.9|2241.6|2241.2|2240.9|43
1722268490000|2024-07-29 15:54:50|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|54
1722268500000|2024-07-29 15:55:00|2242.2|2241.9|2243.6|2243.3|2243.6|2243.3|2242.1|2241.8|166
1722268510000|2024-07-29 15:55:10|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|23
1722268520000|2024-07-29 15:55:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|65
1722268530000|2024-07-29 15:55:30|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|33
1722268540000|2024-07-29 15:55:40|2243.5|2243.2|2244.2|2243.9|2244.2|2243.9|2243.4|2243.1|39
1722268550000|2024-07-29 15:55:50|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244.1|2243.8|31
1722268560000|2024-07-29 15:56:00|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.5|2243.2|73
1722268570000|2024-07-29 15:56:10|2243.6|2243.3|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|13
1722268580000|2024-07-29 15:56:20|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.6|2243.3|32
1722268590000|2024-07-29 15:56:30|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.6|2243.3|31
1722268600000|2024-07-29 15:56:40|2243.7|2243.4|2243.7|2243.4|2244|2243.7|2243.6|2243.3|28
1722268610000|2024-07-29 15:56:50|2243.5|2243.2|2244|2243.7|2244.2|2243.9|2243.5|2243.2|55
1722268620000|2024-07-29 15:57:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.6|2243.3|94
1722268630000|2024-07-29 15:57:10|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|38
1722268640000|2024-07-29 15:57:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|25
1722268650000|2024-07-29 15:57:30|2244|2243.7|2244.3|2244|2244.5|2244.2|2243.9|2243.6|44
1722268660000|2024-07-29 15:57:40|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.6|2243.3|43
1722268670000|2024-07-29 15:57:50|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|9
1722268680000|2024-07-29 15:58:00|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.4|2244.1|64
1722268690000|2024-07-29 15:58:10|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.9|2244.6|19
1722268700000|2024-07-29 15:58:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|27
1722268710000|2024-07-29 15:58:30|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2244.8|2244.5|46
1722268720000|2024-07-29 15:58:40|2244.9|2244.6|2245.4|2245.1|2245.5|2245.2|2244.9|2244.6|30
1722268730000|2024-07-29 15:58:50|2245.5|2245.2|2245.4|2245.1|2245.9|2245.6|2245.1|2244.8|78
1722268740000|2024-07-29 15:59:00|2245.3|2245|2244.7|2244.4|2245.4|2245.1|2244.6|2244.3|37
1722268750000|2024-07-29 15:59:10|2244.9|2244.6|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|50
1722268760000|2024-07-29 15:59:20|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|35
1722268770000|2024-07-29 15:59:30|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.1|2243.8|40
1722268780000|2024-07-29 15:59:40|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|24
1722268790000|2024-07-29 15:59:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|22
1722268800000|2024-07-29 16:00:00|2244.9|2244.6|2245.2|2244.9|2245.6|2245.3|2244.7|2244.4|50
1722268810000|2024-07-29 16:00:10|2245.5|2245.2|2245|2244.7|2245.6|2245.3|2245|2244.7|73
1722268820000|2024-07-29 16:00:20|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.5|2244.2|24
1722268830000|2024-07-29 16:00:30|2244.7|2244.4|2245.4|2245.1|2245.5|2245.2|2244.6|2244.3|30
1722268840000|2024-07-29 16:00:40|2245.3|2245|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|15
1722268850000|2024-07-29 16:00:50|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|38
1722268860000|2024-07-29 16:01:00|2245.6|2245.3|2245.6|2245.3|2246|2245.7|2245.5|2245.2|26
1722268870000|2024-07-29 16:01:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.4|2245.1|65
1722268880000|2024-07-29 16:01:20|2245.8|2245.5|2245.4|2245.1|2246|2245.7|2245.2|2244.9|53
1722268890000|2024-07-29 16:01:30|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|12
1722268900000|2024-07-29 16:01:40|2245.7|2245.4|2245.2|2244.9|2245.7|2245.4|2245|2244.7|16
1722268910000|2024-07-29 16:01:50|2245.1|2244.8|2245|2244.7|2245.4|2245.1|2244.9|2244.6|27
1722268920000|2024-07-29 16:02:00|2245.2|2244.9|2245.8|2245.5|2245.8|2245.5|2245.1|2244.8|44
1722268930000|2024-07-29 16:02:10|2246|2245.7|2246|2245.7|2246|2245.7|2245.8|2245.5|20
1722268940000|2024-07-29 16:02:20|2245.9|2245.6|2245.5|2245.2|2246|2245.7|2245.5|2245.2|21
1722268950000|2024-07-29 16:02:30|2245.3|2245|2244.4|2244.1|2245.3|2245|2244.4|2244.1|32
1722268960000|2024-07-29 16:02:40|2244.1|2243.8|2244.5|2244.2|2244.6|2244.3|2243.9|2243.6|44
1722268970000|2024-07-29 16:02:50|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.3|2244|15
1722268980000|2024-07-29 16:03:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|14
1722268990000|2024-07-29 16:03:10|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|35
1722269000000|2024-07-29 16:03:20|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|15
1722269010000|2024-07-29 16:03:30|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.7|2245.4|31
1722269020000|2024-07-29 16:03:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|24
1722269030000|2024-07-29 16:03:50|2246.5|2246.2|2245.9|2245.6|2246.6|2246.3|2245.8|2245.5|29
1722269040000|2024-07-29 16:04:00|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2245.8|2245.5|48
1722269050000|2024-07-29 16:04:10|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.3|2246|48
1722269060000|2024-07-29 16:04:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|12
1722269070000|2024-07-29 16:04:30|2246.5|2246.2|2245.9|2245.6|2246.6|2246.3|2245.7|2245.4|45
1722269080000|2024-07-29 16:04:40|2246|2245.7|2245.8|2245.5|2246.3|2246|2245.5|2245.2|48
1722269090000|2024-07-29 16:04:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|29
1722269100000|2024-07-29 16:05:00|2245.8|2245.5|2246.7|2246.4|2246.7|2246.4|2245.8|2245.5|33
1722269110000|2024-07-29 16:05:10|2246.6|2246.3|2246.8|2246.5|2247.3|2247|2246.5|2246.2|63
1722269120000|2024-07-29 16:05:20|2246.6|2246.3|2246.1|2245.8|2246.6|2246.3|2245.8|2245.5|108
1722269130000|2024-07-29 16:05:30|2246.2|2245.9|2246.9|2246.6|2247.2|2246.9|2246.2|2245.9|106
1722269140000|2024-07-29 16:05:40|2246.8|2246.5|2247.4|2247.1|2247.5|2247.2|2246.7|2246.4|50
1722269150000|2024-07-29 16:05:50|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.3|2247|50
1722269160000|2024-07-29 16:06:00|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.3|2247|94
1722269170000|2024-07-29 16:06:10|2247.7|2247.4|2247.9|2247.6|2248.2|2247.9|2247.7|2247.4|19
1722269180000|2024-07-29 16:06:20|2247.8|2247.5|2247.5|2247.2|2248|2247.7|2247.3|2247|63
1722269190000|2024-07-29 16:06:30|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247|2246.7|56
1722269200000|2024-07-29 16:06:40|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.5|2247.2|23
1722269210000|2024-07-29 16:06:50|2248|2247.7|2247.4|2247.1|2248.2|2247.9|2247.4|2247.1|54
1722269220000|2024-07-29 16:07:00|2247.3|2247|2247.7|2247.4|2248|2247.7|2247.2|2246.9|33
1722269230000|2024-07-29 16:07:10|2247.5|2247.2|2247.4|2247.1|2247.7|2247.4|2247.3|2247|14
1722269240000|2024-07-29 16:07:20|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|24
1722269250000|2024-07-29 16:07:30|2247.2|2246.9|2247.5|2247.2|2247.7|2247.4|2247.1|2246.8|56
1722269260000|2024-07-29 16:07:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.1|2246.8|15
1722269270000|2024-07-29 16:07:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|18
1722269280000|2024-07-29 16:08:00|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.3|2247|51
1722269290000|2024-07-29 16:08:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|13
1722269300000|2024-07-29 16:08:20|2248.1|2247.8|2248.4|2248.1|2248.6|2248.3|2248.1|2247.8|25
1722269310000|2024-07-29 16:08:30|2248.6|2248.3|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|76
1722269320000|2024-07-29 16:08:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.5|2248.2|71
1722269330000|2024-07-29 16:08:50|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.6|2248.3|70
1722269340000|2024-07-29 16:09:00|2248.5|2248.2|2248.3|2248|2248.7|2248.4|2248|2247.7|54
1722269350000|2024-07-29 16:09:10|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.6|2247.3|31
1722269360000|2024-07-29 16:09:20|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.3|2247|23
1722269370000|2024-07-29 16:09:30|2247.3|2247|2247.5|2247.2|2248.2|2247.9|2247.3|2247|77
1722269380000|2024-07-29 16:09:40|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|18
1722269390000|2024-07-29 16:09:50|2247.2|2246.9|2246.6|2246.3|2247.3|2247|2246.5|2246.2|49
1722269400000|2024-07-29 16:10:00|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2245.6|2245.3|114
1722269410000|2024-07-29 16:10:10|2246.2|2245.9|2245.6|2245.3|2246.3|2246|2245.6|2245.3|58
1722269420000|2024-07-29 16:10:20|2245.5|2245.2|2245.6|2245.3|2246.3|2246|2245.4|2245.1|76
1722269430000|2024-07-29 16:10:30|2245.5|2245.2|2245.1|2244.8|2245.7|2245.4|2245.1|2244.8|69
1722269440000|2024-07-29 16:10:40|2245.3|2245|2245.7|2245.4|2245.9|2245.6|2245.3|2245|74
1722269450000|2024-07-29 16:10:50|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|126
1722269460000|2024-07-29 16:11:00|2246.1|2245.8|2247|2246.7|2247.1|2246.8|2246.1|2245.8|48
1722269470000|2024-07-29 16:11:10|2246.9|2246.6|2246.6|2246.3|2247.2|2246.9|2246.2|2245.9|43
1722269480000|2024-07-29 16:11:20|2246.7|2246.4|2246.7|2246.4|2247.1|2246.8|2246.5|2246.2|91
1722269490000|2024-07-29 16:11:30|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|27
1722269500000|2024-07-29 16:11:40|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.5|2246.2|12
1722269510000|2024-07-29 16:11:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|17
1722269520000|2024-07-29 16:12:00|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|17
1722269530000|2024-07-29 16:12:10|2247|2246.7|2247|2246.7|2247.2|2246.9|2246.9|2246.6|16
1722269540000|2024-07-29 16:12:20|2246.7|2246.4|2247|2246.7|2247.2|2246.9|2246.6|2246.3|20
1722269550000|2024-07-29 16:12:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|8
1722269560000|2024-07-29 16:12:40|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|18
1722269570000|2024-07-29 16:12:50|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|15
1722269580000|2024-07-29 16:13:00|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|19
1722269590000|2024-07-29 16:13:10|2247.2|2246.9|2247.3|2247|2247.6|2247.3|2247.2|2246.9|20
1722269600000|2024-07-29 16:13:20|2247.4|2247.1|2246.7|2246.4|2247.5|2247.2|2246.4|2246.1|23
1722269610000|2024-07-29 16:13:30|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|16
1722269620000|2024-07-29 16:13:40|2247.1|2246.8|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|24
1722269630000|2024-07-29 16:13:50|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.1|2246.8|21
1722269640000|2024-07-29 16:14:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|27
1722269650000|2024-07-29 16:14:10|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.5|2246.2|26
1722269660000|2024-07-29 16:14:20|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|9
1722269670000|2024-07-29 16:14:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|16
1722269680000|2024-07-29 16:14:40|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|21
1722269690000|2024-07-29 16:14:50|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|21
1722269700000|2024-07-29 16:15:00|2247.5|2247.2|2247.1|2246.8|2247.8|2247.5|2247|2246.7|110
1722269710000|2024-07-29 16:15:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247|2246.7|39
1722269720000|2024-07-29 16:15:20|2247.2|2246.9|2247|2246.7|2247.5|2247.2|2246.8|2246.5|122
1722269730000|2024-07-29 16:15:30|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.1|2246.8|35
1722269740000|2024-07-29 16:15:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|16
1722269750000|2024-07-29 16:15:50|2247.5|2247.2|2247.1|2246.8|2247.7|2247.4|2247.1|2246.8|20
1722269760000|2024-07-29 16:16:00|2247|2246.7|2247.5|2247.2|2247.6|2247.3|2247|2246.7|35
1722269770000|2024-07-29 16:16:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.3|2247|42
1722269780000|2024-07-29 16:16:20|2247.5|2247.2|2248.2|2247.9|2248.2|2247.9|2247.4|2247.1|80
1722269790000|2024-07-29 16:16:30|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2247.9|2247.6|12
1722269800000|2024-07-29 16:16:40|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.6|2247.3|44
1722269810000|2024-07-29 16:16:50|2247.7|2247.4|2247.7|2247.4|2248|2247.7|2247.7|2247.4|12
1722269820000|2024-07-29 16:17:00|2247.8|2247.5|2247|2246.7|2247.8|2247.5|2247|2246.7|31
1722269830000|2024-07-29 16:17:10|2246.9|2246.6|2246.7|2246.4|2247|2246.7|2246.5|2246.2|79
1722269840000|2024-07-29 16:17:20|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.7|2246.4|16
1722269850000|2024-07-29 16:17:30|2247|2246.7|2246.5|2246.2|2247|2246.7|2246.5|2246.2|26
1722269860000|2024-07-29 16:17:40|2246.4|2246.1|2246.1|2245.8|2246.6|2246.3|2246.1|2245.8|34
1722269870000|2024-07-29 16:17:50|2246|2245.7|2246.6|2246.3|2246.6|2246.3|2246|2245.7|35
1722269880000|2024-07-29 16:18:00|2246.3|2246|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|13
1722269890000|2024-07-29 16:18:10|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.5|2245.2|33
1722269900000|2024-07-29 16:18:20|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|27
1722269910000|2024-07-29 16:18:30|2246.2|2245.9|2246|2245.7|2246.4|2246.1|2246|2245.7|15
1722269920000|2024-07-29 16:18:40|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.5|2245.2|23
1722269930000|2024-07-29 16:18:50|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|17
1722269940000|2024-07-29 16:19:00|2246.3|2246|2246.4|2246.1|2246.6|2246.3|2246.1|2245.8|23
1722269950000|2024-07-29 16:19:10|2246.5|2246.2|2245.9|2245.6|2246.7|2246.4|2245.8|2245.5|38
1722269960000|2024-07-29 16:19:20|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.4|2245.1|27
1722269970000|2024-07-29 16:19:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|43
1722269980000|2024-07-29 16:19:40|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.6|2245.3|24
1722269990000|2024-07-29 16:19:50|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|13
1722270000000|2024-07-29 16:20:00|2246.3|2246|2246.4|2246.1|2246.6|2246.3|2245.8|2245.5|28
1722270010000|2024-07-29 16:20:10|2246.5|2246.2|2246.5|2246.2|2246.9|2246.6|2246.3|2246|24
1722270020000|2024-07-29 16:20:20|2246.6|2246.3|2245.5|2245.2|2246.6|2246.3|2245.3|2245|41
1722270030000|2024-07-29 16:20:30|2245.6|2245.3|2246.2|2245.9|2246.2|2245.9|2245.6|2245.3|23
1722270040000|2024-07-29 16:20:40|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|20
1722270050000|2024-07-29 16:20:50|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.7|2245.4|36
1722270060000|2024-07-29 16:21:00|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.4|2245.1|28
1722270070000|2024-07-29 16:21:10|2245.7|2245.4|2245.2|2244.9|2245.7|2245.4|2245.1|2244.8|29
1722270080000|2024-07-29 16:21:20|2245|2244.7|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|123
1722270090000|2024-07-29 16:21:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|55
1722270100000|2024-07-29 16:21:40|2244.9|2244.6|2245.3|2245|2245.4|2245.1|2244.8|2244.5|19
1722270110000|2024-07-29 16:21:50|2245.4|2245.1|2245.8|2245.5|2246|2245.7|2245.3|2245|74
1722270120000|2024-07-29 16:22:00|2245.4|2245.1|2245.9|2245.6|2246.1|2245.8|2245.1|2244.8|31
1722270130000|2024-07-29 16:22:10|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.6|2245.3|26
1722270140000|2024-07-29 16:22:20|2245.8|2245.5|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|19
1722270150000|2024-07-29 16:22:30|2245.5|2245.2|2244.8|2244.5|2245.5|2245.2|2244.7|2244.4|47
1722270160000|2024-07-29 16:22:40|2244.9|2244.6|2244.9|2244.6|2245.3|2245|2244.7|2244.4|22
1722270170000|2024-07-29 16:22:50|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|13
1722270180000|2024-07-29 16:23:00|2245.5|2245.2|2245.3|2245|2245.9|2245.6|2245.1|2244.8|32
1722270190000|2024-07-29 16:23:10|2245.4|2245.1|2245.8|2245.5|2245.9|2245.6|2245.3|2245|15
1722270200000|2024-07-29 16:23:20|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|35
1722270210000|2024-07-29 16:23:30|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|21
1722270220000|2024-07-29 16:23:40|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|11
1722270230000|2024-07-29 16:23:50|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|20
1722270240000|2024-07-29 16:24:00|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|7
1722270250000|2024-07-29 16:24:10|2245.7|2245.4|2246.3|2246|2246.7|2246.4|2245.7|2245.4|125
1722270260000|2024-07-29 16:24:20|2246.4|2246.1|2246|2245.7|2246.5|2246.2|2246|2245.7|55
1722270270000|2024-07-29 16:24:30|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.7|2245.4|16
1722270280000|2024-07-29 16:24:40|2245.9|2245.6|2245.5|2245.2|2245.9|2245.6|2245.4|2245.1|15
1722270290000|2024-07-29 16:24:50|2245.6|2245.3|2245.4|2245.1|2245.8|2245.5|2245.3|2245|17
1722270300000|2024-07-29 16:25:00|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|67
1722270310000|2024-07-29 16:25:10|2244.8|2244.5|2244.2|2243.9|2245.2|2244.9|2244.1|2243.8|98
1722270320000|2024-07-29 16:25:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.2|2242.9|143
1722270330000|2024-07-29 16:25:30|2243.4|2243.1|2243.8|2243.5|2243.9|2243.6|2243.3|2243|58
1722270340000|2024-07-29 16:25:40|2243.7|2243.4|2242.3|2242|2243.7|2243.4|2242.2|2241.9|177
1722270350000|2024-07-29 16:25:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.1|2241.8|50
1722270360000|2024-07-29 16:26:00|2242.4|2242.1|2243.2|2242.9|2243.2|2242.9|2242|2241.7|104
1722270370000|2024-07-29 16:26:10|2243.3|2243|2242.7|2242.4|2243.6|2243.3|2242.7|2242.4|51
1722270380000|2024-07-29 16:26:20|2242.6|2242.3|2242.4|2242.1|2242.9|2242.6|2242.1|2241.8|45
1722270390000|2024-07-29 16:26:30|2242.6|2242.3|2241.7|2241.4|2242.6|2242.3|2241.7|2241.4|21
1722270400000|2024-07-29 16:26:40|2241.6|2241.3|2242|2241.7|2242|2241.7|2241.5|2241.2|32
1722270410000|2024-07-29 16:26:50|2241.9|2241.6|2241.8|2241.5|2242.1|2241.8|2241.3|2241|74
1722270420000|2024-07-29 16:27:00|2241.7|2241.4|2242.4|2242.1|2242.5|2242.2|2241.7|2241.4|56
1722270430000|2024-07-29 16:27:10|2242.5|2242.2|2242|2241.7|2242.5|2242.2|2241.8|2241.5|48
1722270440000|2024-07-29 16:27:20|2242.2|2241.9|2242|2241.7|2242.4|2242.1|2241.8|2241.5|31
1722270450000|2024-07-29 16:27:30|2242.1|2241.8|2242|2241.7|2242.2|2241.9|2241.8|2241.5|9
1722270460000|2024-07-29 16:27:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|7
1722270470000|2024-07-29 16:27:50|2242.3|2242|2242.1|2241.8|2242.6|2242.3|2242|2241.7|11
1722270480000|2024-07-29 16:28:00|2242|2241.7|2242.3|2242|2242.8|2242.5|2242|2241.7|38
1722270490000|2024-07-29 16:28:10|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|75
1722270500000|2024-07-29 16:28:20|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242|2241.7|204
1722270510000|2024-07-29 16:28:30|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.1|2241.8|39
1722270520000|2024-07-29 16:28:40|2242.2|2241.9|2241.9|2241.6|2242.6|2242.3|2241.9|2241.6|55
1722270530000|2024-07-29 16:28:50|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.4|2241.1|38
1722270540000|2024-07-29 16:29:00|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.4|2241.1|30
1722270550000|2024-07-29 16:29:10|2241.5|2241.2|2242.7|2242.4|2242.8|2242.5|2241.5|2241.2|32
1722270560000|2024-07-29 16:29:20|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.3|2242|6
1722270570000|2024-07-29 16:29:30|2242.4|2242.1|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|4
1722270580000|2024-07-29 16:29:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|8
1722270590000|2024-07-29 16:29:50|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2242|2241.7|14
1722270600000|2024-07-29 16:30:00|2242.2|2241.9|2242.4|2242.1|2242.7|2242.4|2241.9|2241.6|12
1722270610000|2024-07-29 16:30:10|2242.2|2241.9|2242.5|2242.2|2242.7|2242.4|2242.1|2241.8|16
1722270620000|2024-07-29 16:30:20|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2241.8|2241.5|32
1722270630000|2024-07-29 16:30:30|2242.4|2242.1|2243.3|2243|2243.3|2243|2242.4|2242.1|126
1722270640000|2024-07-29 16:30:40|2243.4|2243.1|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|28
1722270650000|2024-07-29 16:30:50|2243.8|2243.5|2244.3|2244|2244.5|2244.2|2243.8|2243.5|57
1722270660000|2024-07-29 16:31:00|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2243.7|2243.4|22
1722270670000|2024-07-29 16:31:10|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244|2243.7|22
1722270680000|2024-07-29 16:31:20|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2243.8|2243.5|16
1722270690000|2024-07-29 16:31:30|2244.2|2243.9|2243.1|2242.8|2244.6|2244.3|2243|2242.7|35
1722270700000|2024-07-29 16:31:40|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2243.1|2242.8|9
1722270710000|2024-07-29 16:31:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|15
1722270720000|2024-07-29 16:32:00|2243.1|2242.8|2242.9|2242.6|2243.3|2243|2242.9|2242.6|29
1722270730000|2024-07-29 16:32:10|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.4|2242.1|21
1722270740000|2024-07-29 16:32:20|2243|2242.7|2242.8|2242.5|2243.2|2242.9|2242.4|2242.1|31
1722270750000|2024-07-29 16:32:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|30
1722270760000|2024-07-29 16:32:40|2242.4|2242.1|2242.9|2242.6|2243.1|2242.8|2242.2|2241.9|23
1722270770000|2024-07-29 16:32:50|2243|2242.7|2243.6|2243.3|2243.7|2243.4|2243|2242.7|12
1722270780000|2024-07-29 16:33:00|2243.7|2243.4|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|24
1722270790000|2024-07-29 16:33:10|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244|2243.7|82
1722270800000|2024-07-29 16:33:20|2244.2|2243.9|2243.6|2243.3|2244.3|2244|2243.6|2243.3|16
1722270810000|2024-07-29 16:33:30|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.8|2242.5|21
1722270820000|2024-07-29 16:33:40|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2242.7|2242.4|30
1722270830000|2024-07-29 16:33:50|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|43
1722270840000|2024-07-29 16:34:00|2242.8|2242.5|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|17
1722270850000|2024-07-29 16:34:10|2242.6|2242.3|2243.3|2243|2243.3|2243|2242.6|2242.3|23
1722270860000|2024-07-29 16:34:20|2243.4|2243.1|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|14
1722270870000|2024-07-29 16:34:30|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|25
1722270880000|2024-07-29 16:34:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|6
1722270890000|2024-07-29 16:34:50|2242.9|2242.6|2242.3|2242|2242.9|2242.6|2242.3|2242|24
1722270900000|2024-07-29 16:35:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|29
1722270910000|2024-07-29 16:35:10|2242.3|2242|2243.7|2243.4|2243.8|2243.5|2242.3|2242|25
1722270920000|2024-07-29 16:35:20|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|25
1722270930000|2024-07-29 16:35:30|2244.1|2243.8|2244.3|2244|2244.3|2244|2243.7|2243.4|21
1722270940000|2024-07-29 16:35:40|2244.4|2244.1|2243.1|2242.8|2244.4|2244.1|2243.1|2242.8|43
1722270950000|2024-07-29 16:35:50|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.2|2242.9|16
1722270960000|2024-07-29 16:36:00|2243.2|2242.9|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|22
1722270970000|2024-07-29 16:36:10|2242.8|2242.5|2241.9|2241.6|2242.8|2242.5|2241.9|2241.6|33
1722270980000|2024-07-29 16:36:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|13
1722270990000|2024-07-29 16:36:30|2241.8|2241.5|2241.9|2241.6|2242.3|2242|2241.8|2241.5|41
1722271000000|2024-07-29 16:36:40|2241.8|2241.5|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|13
1722271010000|2024-07-29 16:36:50|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|22
1722271020000|2024-07-29 16:37:00|2242.6|2242.3|2242.3|2242|2242.8|2242.5|2242.3|2242|11
1722271030000|2024-07-29 16:37:10|2242.4|2242.1|2242.1|2241.8|2242.4|2242.1|2241.9|2241.6|17
1722271040000|2024-07-29 16:37:20|2242|2241.7|2242.2|2241.9|2242.5|2242.2|2241.9|2241.6|18
1722271050000|2024-07-29 16:37:30|2242.3|2242|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|7
1722271060000|2024-07-29 16:37:40|2242|2241.7|2242|2241.7|2242.2|2241.9|2242|2241.7|12
1722271070000|2024-07-29 16:37:50|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.7|2241.4|34
1722271080000|2024-07-29 16:38:00|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|44
1722271090000|2024-07-29 16:38:10|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|96
1722271100000|2024-07-29 16:38:20|2240.9|2240.6|2241.5|2241.2|2242|2241.7|2240.8|2240.5|187
1722271110000|2024-07-29 16:38:30|2241.4|2241.1|2241.9|2241.6|2241.9|2241.6|2241.3|2241|42
1722271120000|2024-07-29 16:38:40|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.5|2241.2|39
1722271130000|2024-07-29 16:38:50|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.5|2241.2|9
1722271140000|2024-07-29 16:39:00|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2240.9|2240.6|350
1722271150000|2024-07-29 16:39:10|2240.9|2240.6|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|58
1722271160000|2024-07-29 16:39:20|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2240.1|2239.8|72
1722271170000|2024-07-29 16:39:30|2240.1|2239.8|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|32
1722271180000|2024-07-29 16:39:40|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.7|2239.4|41
1722271190000|2024-07-29 16:39:50|2239.8|2239.5|2239.8|2239.5|2240|2239.7|2239.8|2239.5|34
1722271200000|2024-07-29 16:40:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.8|2239.5|30
1722271210000|2024-07-29 16:40:10|2239.9|2239.6|2240.6|2240.3|2240.6|2240.3|2239.6|2239.3|64
1722271220000|2024-07-29 16:40:20|2240.9|2240.6|2240.7|2240.4|2241.1|2240.8|2240.5|2240.2|20
1722271230000|2024-07-29 16:40:30|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.1|2239.8|18
1722271240000|2024-07-29 16:40:40|2240.4|2240.1|2239.9|2239.6|2240.7|2240.4|2239.9|2239.6|55
1722271250000|2024-07-29 16:40:50|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2239.9|2239.6|30
1722271260000|2024-07-29 16:41:00|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240.1|2239.8|67
1722271270000|2024-07-29 16:41:10|2240.1|2239.8|2240.2|2239.9|2240.5|2240.2|2239.8|2239.5|44
1722271280000|2024-07-29 16:41:20|2240.3|2240|2239.8|2239.5|2240.5|2240.2|2239.8|2239.5|21
1722271290000|2024-07-29 16:41:30|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|9
1722271300000|2024-07-29 16:41:40|2239.6|2239.3|2240.2|2239.9|2240.2|2239.9|2239.6|2239.3|8
1722271310000|2024-07-29 16:41:50|2240.5|2240.2|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|11
1722271320000|2024-07-29 16:42:00|2241|2240.7|2241.7|2241.4|2241.7|2241.4|2240.9|2240.6|38
1722271330000|2024-07-29 16:42:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|42
1722271340000|2024-07-29 16:42:20|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|42
1722271350000|2024-07-29 16:42:30|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|20
1722271360000|2024-07-29 16:42:40|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|6
1722271370000|2024-07-29 16:42:50|2242.6|2242.3|2242.6|2242.3|2242.9|2242.6|2242.3|2242|30
1722271380000|2024-07-29 16:43:00|2242.4|2242.1|2242.7|2242.4|2243.1|2242.8|2242.4|2242.1|21
1722271390000|2024-07-29 16:43:10|2242.8|2242.5|2241.4|2241.1|2242.8|2242.5|2241.4|2241.1|33
1722271400000|2024-07-29 16:43:20|2241.5|2241.2|2241|2240.7|2241.6|2241.3|2241|2240.7|15
1722271410000|2024-07-29 16:43:30|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.3|2240|19
1722271420000|2024-07-29 16:43:40|2240.4|2240.1|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|28
1722271430000|2024-07-29 16:43:50|2240|2239.7|2240.2|2239.9|2240.4|2240.1|2239.8|2239.5|14
1722271440000|2024-07-29 16:44:00|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.5|2239.2|51
1722271450000|2024-07-29 16:44:10|2239.8|2239.5|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|9
1722271460000|2024-07-29 16:44:20|2240|2239.7|2239.6|2239.3|2240.1|2239.8|2239.5|2239.2|7
1722271470000|2024-07-29 16:44:30|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|4
1722271480000|2024-07-29 16:44:40|2240|2239.7|2240.5|2240.2|2240.8|2240.5|2240|2239.7|32
1722271490000|2024-07-29 16:44:50|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2240|2239.7|13
1722271500000|2024-07-29 16:45:00|2240.3|2240|2240.3|2240|2240.3|2240|2239.9|2239.6|25
1722271510000|2024-07-29 16:45:10|2240.2|2239.9|2241|2240.7|2241.2|2240.9|2240.2|2239.9|26
1722271520000|2024-07-29 16:45:20|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.4|2240.1|11
1722271530000|2024-07-29 16:45:30|2240.7|2240.4|2240.4|2240.1|2240.8|2240.5|2240.3|2240|12
1722271540000|2024-07-29 16:45:40|2240.3|2240|2240.1|2239.8|2240.5|2240.2|2239.9|2239.6|26
1722271550000|2024-07-29 16:45:50|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2239.9|2239.6|11
1722271560000|2024-07-29 16:46:00|2239.9|2239.6|2240.4|2240.1|2240.5|2240.2|2239.8|2239.5|18
1722271570000|2024-07-29 16:46:10|2240.5|2240.2|2241.1|2240.8|2241.2|2240.9|2240.5|2240.2|25
1722271580000|2024-07-29 16:46:20|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.9|2240.6|4
1722271590000|2024-07-29 16:46:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2240.5|2240.2|9
1722271600000|2024-07-29 16:46:40|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2241.1|2240.8|7
1722271610000|2024-07-29 16:46:50|2241.1|2240.8|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|20
1722271620000|2024-07-29 16:47:00|2241.2|2240.9|2241|2240.7|2241.4|2241.1|2241|2240.7|14
1722271630000|2024-07-29 16:47:10|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|20
1722271640000|2024-07-29 16:47:20|2240.8|2240.5|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|5
1722271650000|2024-07-29 16:47:30|2240.8|2240.5|2241.5|2241.2|2241.5|2241.2|2240.7|2240.4|9
1722271660000|2024-07-29 16:47:40|2241.4|2241.1|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|5
1722271670000|2024-07-29 16:47:50|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|5
1722271680000|2024-07-29 16:48:00|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.7|2240.4|4
1722271690000|2024-07-29 16:48:10|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|5
1722271700000|2024-07-29 16:48:20|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.6|2240.3|7
1722271710000|2024-07-29 16:48:30|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|2
1722271720000|2024-07-29 16:48:40|2240.5|2240.2|2240.2|2239.9|2240.8|2240.5|2240.1|2239.8|22
1722271730000|2024-07-29 16:48:50|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.3|2240|20
1722271740000|2024-07-29 16:49:00|2241|2240.7|2240.3|2240|2241|2240.7|2240.2|2239.9|12
1722271750000|2024-07-29 16:49:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|5
1722271760000|2024-07-29 16:49:20|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2240.3|2240|11
1722271770000|2024-07-29 16:49:30|2241.2|2240.9|2241.1|2240.8|2241.4|2241.1|2241|2240.7|13
1722271780000|2024-07-29 16:49:40|2240.9|2240.6|2240.5|2240.2|2241|2240.7|2240.5|2240.2|7
1722271790000|2024-07-29 16:49:50|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.1|2239.8|5
1722271800000|2024-07-29 16:50:00|2240.2|2239.9|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|11
1722271810000|2024-07-29 16:50:10|2240|2239.7|2239.7|2239.4|2240|2239.7|2239.5|2239.2|25
1722271820000|2024-07-29 16:50:20|2239.8|2239.5|2240|2239.7|2240|2239.7|2239.7|2239.4|9
1722271830000|2024-07-29 16:50:30|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.6|2239.3|6
1722271840000|2024-07-29 16:50:40|2239.5|2239.2|2240|2239.7|2240.1|2239.8|2239.5|2239.2|10
1722271850000|2024-07-29 16:50:50|2239.9|2239.6|2239.5|2239.2|2240|2239.7|2239.5|2239.2|9
1722271860000|2024-07-29 16:51:00|2239.6|2239.3|2239.7|2239.4|2239.8|2239.5|2239.6|2239.3|32
1722271870000|2024-07-29 16:51:10|2239.6|2239.3|2238.6|2238.3|2239.6|2239.3|2238.6|2238.3|46
1722271880000|2024-07-29 16:51:20|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.1|2237.8|44
1722271890000|2024-07-29 16:51:30|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|26
1722271900000|2024-07-29 16:51:40|2238.3|2238|2237.4|2237.1|2238.3|2238|2237.4|2237.1|28
1722271910000|2024-07-29 16:51:50|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2236.5|2236.2|303
1722271920000|2024-07-29 16:52:00|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|40
1722271930000|2024-07-29 16:52:10|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.5|2237.2|57
1722271940000|2024-07-29 16:52:20|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238|2237.7|13
1722271950000|2024-07-29 16:52:30|2238.5|2238.2|2239.4|2239.1|2239.4|2239.1|2238.5|2238.2|54
1722271960000|2024-07-29 16:52:40|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.2|2238.9|27
1722271970000|2024-07-29 16:52:50|2239.5|2239.2|2239.3|2239|2239.6|2239.3|2239.2|2238.9|29
1722271980000|2024-07-29 16:53:00|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.6|2238.3|18
1722271990000|2024-07-29 16:53:10|2239.3|2239|2239.1|2238.8|2239.3|2239|2238.9|2238.6|8
1722272000000|2024-07-29 16:53:20|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.2|2238.9|11
1722272010000|2024-07-29 16:53:30|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|18
1722272020000|2024-07-29 16:53:40|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2239|2238.7|14
1722272030000|2024-07-29 16:53:50|2239.3|2239|2239.1|2238.8|2239.3|2239|2239|2238.7|42
1722272040000|2024-07-29 16:54:00|2239|2238.7|2240.1|2239.8|2240.1|2239.8|2238.8|2238.5|11
1722272050000|2024-07-29 16:54:10|2240|2239.7|2240.6|2240.3|2240.6|2240.3|2239.9|2239.6|30
1722272060000|2024-07-29 16:54:20|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|8
1722272070000|2024-07-29 16:54:30|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.3|2240|11
1722272080000|2024-07-29 16:54:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|15
1722272090000|2024-07-29 16:54:50|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|24
1722272100000|2024-07-29 16:55:00|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|42
1722272110000|2024-07-29 16:55:10|2241|2240.7|2241.3|2241|2241.3|2241|2240.7|2240.4|20
1722272120000|2024-07-29 16:55:20|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2241.2|2240.9|27
1722272130000|2024-07-29 16:55:30|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2241.2|2240.9|18
1722272140000|2024-07-29 16:55:40|2241.4|2241.1|2241.5|2241.2|2241.9|2241.6|2241.2|2240.9|23
1722272150000|2024-07-29 16:55:50|2241.4|2241.1|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|17
1722272160000|2024-07-29 16:56:00|2241.3|2241|2241.1|2240.8|2241.7|2241.4|2241|2240.7|23
1722272170000|2024-07-29 16:56:10|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.8|2240.5|15
1722272180000|2024-07-29 16:56:20|2240.9|2240.6|2241.3|2241|2241.4|2241.1|2240.9|2240.6|15
1722272190000|2024-07-29 16:56:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|23
1722272200000|2024-07-29 16:56:40|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|8
1722272210000|2024-07-29 16:56:50|2241.4|2241.1|2240.9|2240.6|2241.5|2241.2|2240.9|2240.6|11
1722272220000|2024-07-29 16:57:00|2240.8|2240.5|2240.4|2240.1|2241|2240.7|2240.4|2240.1|13
1722272230000|2024-07-29 16:57:10|2240.5|2240.2|2240|2239.7|2240.6|2240.3|2240|2239.7|12
1722272240000|2024-07-29 16:57:20|2239.9|2239.6|2239.4|2239.1|2240|2239.7|2239.3|2239|14
1722272250000|2024-07-29 16:57:30|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.2|2238.9|36
1722272260000|2024-07-29 16:57:40|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2239.1|2238.8|15
1722272270000|2024-07-29 16:57:50|2239.2|2238.9|2239.5|2239.2|2239.5|2239.2|2239.2|2238.9|7
1722272280000|2024-07-29 16:58:00|2239.6|2239.3|2240.3|2240|2240.3|2240|2239.6|2239.3|9
1722272290000|2024-07-29 16:58:10|2240.4|2240.1|2239.9|2239.6|2240.6|2240.3|2239.9|2239.6|10
1722272300000|2024-07-29 16:58:20|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.4|2239.1|9
1722272310000|2024-07-29 16:58:30|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2239.1|2238.8|6
1722272320000|2024-07-29 16:58:40|2239.3|2239|2239.1|2238.8|2239.5|2239.2|2238.9|2238.6|21
1722272330000|2024-07-29 16:58:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|2
1722272340000|2024-07-29 16:59:00|2239|2238.7|2238.6|2238.3|2239|2238.7|2238.5|2238.2|13
1722272350000|2024-07-29 16:59:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238|2237.7|93
1722272360000|2024-07-29 16:59:20|2238.4|2238.1|2238|2237.7|2238.7|2238.4|2238|2237.7|55
1722272370000|2024-07-29 16:59:30|2237.9|2237.6|2237.3|2237|2237.9|2237.6|2237.2|2236.9|125
1722272380000|2024-07-29 16:59:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|59
1722272390000|2024-07-29 16:59:50|2237|2236.7|2237.5|2237.2|2237.6|2237.3|2237|2236.7|57
1722272400000|2024-07-29 17:00:00|2237.7|2237.4|2237.2|2236.9|2237.8|2237.5|2237.2|2236.9|74
1722272410000|2024-07-29 17:00:10|2237.1|2236.8|2237.1|2236.8|2237.4|2237.1|2237|2236.7|30
1722272420000|2024-07-29 17:00:20|2237|2236.7|2236.2|2235.9|2237|2236.7|2236|2235.7|137
1722272430000|2024-07-29 17:00:30|2236.3|2236|2236|2235.7|2236.3|2236|2236|2235.7|99
1722272440000|2024-07-29 17:00:40|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|59
1722272450000|2024-07-29 17:00:50|2236.4|2236.1|2236.1|2235.8|2236.6|2236.3|2235.9|2235.6|63
1722272460000|2024-07-29 17:01:00|2236.2|2235.9|2237.3|2237|2237.4|2237.1|2236.1|2235.8|83
1722272470000|2024-07-29 17:01:10|2237.2|2236.9|2236|2235.7|2237.3|2237|2235.8|2235.5|110
1722272480000|2024-07-29 17:01:20|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.3|2236|37
1722272490000|2024-07-29 17:01:30|2237|2236.7|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|9
1722272500000|2024-07-29 17:01:40|2236.6|2236.3|2237.2|2236.9|2237.2|2236.9|2236.5|2236.2|21
1722272510000|2024-07-29 17:01:50|2237.3|2237|2237.2|2236.9|2237.6|2237.3|2236.8|2236.5|14
1722272520000|2024-07-29 17:02:00|2237.3|2237|2237.7|2237.4|2237.7|2237.4|2237.3|2237|20
1722272530000|2024-07-29 17:02:10|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.7|2237.4|20
1722272540000|2024-07-29 17:02:20|2238.1|2237.8|2237.6|2237.3|2238.2|2237.9|2237.3|2237|20
1722272550000|2024-07-29 17:02:30|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.4|2237.1|12
1722272560000|2024-07-29 17:02:40|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|11
1722272570000|2024-07-29 17:02:50|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.5|2237.2|5
1722272580000|2024-07-29 17:03:00|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237.3|2237|14
1722272590000|2024-07-29 17:03:10|2237.3|2237|2237|2236.7|2237.3|2237|2236.9|2236.6|15
1722272600000|2024-07-29 17:03:20|2236.9|2236.6|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|20
1722272610000|2024-07-29 17:03:30|2237|2236.7|2236.3|2236|2237|2236.7|2236.3|2236|11
1722272620000|2024-07-29 17:03:40|2236.2|2235.9|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|11
1722272630000|2024-07-29 17:03:50|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2235.8|2235.5|32
1722272640000|2024-07-29 17:04:00|2236.4|2236.1|2236.2|2235.9|2236.4|2236.1|2235.8|2235.5|30
1722272650000|2024-07-29 17:04:10|2236.1|2235.8|2236.7|2236.4|2236.8|2236.5|2235.7|2235.4|16
1722272660000|2024-07-29 17:04:20|2236.8|2236.5|2236|2235.7|2236.8|2236.5|2236|2235.7|21
1722272670000|2024-07-29 17:04:30|2236.1|2235.8|2236.2|2235.9|2236.6|2236.3|2236.1|2235.8|18
1722272680000|2024-07-29 17:04:40|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|30
1722272690000|2024-07-29 17:04:50|2236.6|2236.3|2237|2236.7|2237|2236.7|2236.6|2236.3|22
1722272700000|2024-07-29 17:05:00|2236.9|2236.6|2236.6|2236.3|2237.1|2236.8|2236.5|2236.2|26
1722272710000|2024-07-29 17:05:10|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.4|2236.1|7
1722272720000|2024-07-29 17:05:20|2236.6|2236.3|2236.4|2236.1|2236.9|2236.6|2236.3|2236|17
1722272730000|2024-07-29 17:05:30|2236.2|2235.9|2236.1|2235.8|2236.4|2236.1|2236|2235.7|12
1722272740000|2024-07-29 17:05:40|2236.2|2235.9|2236.4|2236.1|2236.8|2236.5|2236.1|2235.8|107
1722272750000|2024-07-29 17:05:50|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2236|2235.7|6
1722272760000|2024-07-29 17:06:00|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.3|2236|12
1722272770000|2024-07-29 17:06:10|2236.6|2236.3|2237.1|2236.8|2237.1|2236.8|2236.4|2236.1|15
1722272780000|2024-07-29 17:06:20|2237|2236.7|2237.7|2237.4|2237.7|2237.4|2237|2236.7|43
1722272790000|2024-07-29 17:06:30|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|48
1722272800000|2024-07-29 17:06:40|2237.8|2237.5|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|26
1722272810000|2024-07-29 17:06:50|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|21
1722272820000|2024-07-29 17:07:00|2238.3|2238|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|35
1722272830000|2024-07-29 17:07:10|2237.9|2237.6|2237.7|2237.4|2238.1|2237.8|2237.6|2237.3|19
1722272840000|2024-07-29 17:07:20|2237.8|2237.5|2237.1|2236.8|2237.9|2237.6|2237|2236.7|27
1722272850000|2024-07-29 17:07:30|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|12
1722272860000|2024-07-29 17:07:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|8
1722272870000|2024-07-29 17:07:50|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|7
1722272880000|2024-07-29 17:08:00|2237.1|2236.8|2236.1|2235.8|2237.1|2236.8|2236.1|2235.8|44
1722272890000|2024-07-29 17:08:10|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236|2235.7|23
1722272900000|2024-07-29 17:08:20|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|20
1722272910000|2024-07-29 17:08:30|2236.4|2236.1|2236.5|2236.2|2236.6|2236.3|2236.3|2236|4
1722272920000|2024-07-29 17:08:40|2236.6|2236.3|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|24
1722272930000|2024-07-29 17:08:50|2237.2|2236.9|2236.6|2236.3|2237.2|2236.9|2236.5|2236.2|14
1722272940000|2024-07-29 17:09:00|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.6|2236.3|40
1722272950000|2024-07-29 17:09:10|2237|2236.7|2237.1|2236.8|2237.2|2236.9|2236.9|2236.6|16
1722272960000|2024-07-29 17:09:20|2237|2236.7|2237.4|2237.1|2237.5|2237.2|2237|2236.7|31
1722272970000|2024-07-29 17:09:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2236.9|2236.6|17
1722272980000|2024-07-29 17:09:40|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.3|2237|4
1722272990000|2024-07-29 17:09:50|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|6
1722273000000|2024-07-29 17:10:00|2237.3|2237|2237.7|2237.4|2238|2237.7|2237.1|2236.8|25
1722273010000|2024-07-29 17:10:10|2237.6|2237.3|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|16
1722273020000|2024-07-29 17:10:20|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.6|2237.3|14
1722273030000|2024-07-29 17:10:30|2237.9|2237.6|2238.4|2238.1|2238.4|2238.1|2237.9|2237.6|21
1722273040000|2024-07-29 17:10:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|41
1722273050000|2024-07-29 17:10:50|2238.5|2238.2|2238.7|2238.4|2238.8|2238.5|2238.5|2238.2|19
1722273060000|2024-07-29 17:11:00|2238.6|2238.3|2238.7|2238.4|2239.1|2238.8|2238.6|2238.3|34
1722273070000|2024-07-29 17:11:10|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.2|2237.9|14
1722273080000|2024-07-29 17:11:20|2238.6|2238.3|2238.3|2238|2239|2238.7|2238.3|2238|25
1722273090000|2024-07-29 17:11:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|13
1722273100000|2024-07-29 17:11:40|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|23
1722273110000|2024-07-29 17:11:50|2238.5|2238.2|2238.7|2238.4|2239|2238.7|2238.5|2238.2|30
1722273120000|2024-07-29 17:12:00|2238.6|2238.3|2239|2238.7|2239.3|2239|2238.6|2238.3|27
1722273130000|2024-07-29 17:12:10|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|23
1722273140000|2024-07-29 17:12:20|2239.2|2238.9|2240.4|2240.1|2240.4|2240.1|2239.2|2238.9|51
1722273150000|2024-07-29 17:12:30|2240.3|2240|2240.4|2240.1|2240.8|2240.5|2240.1|2239.8|66
1722273160000|2024-07-29 17:12:40|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|30
1722273170000|2024-07-29 17:12:50|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|20
1722273180000|2024-07-29 17:13:00|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240|2239.7|45
1722273190000|2024-07-29 17:13:10|2240.1|2239.8|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|34
1722273200000|2024-07-29 17:13:20|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|22
1722273210000|2024-07-29 17:13:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|16
1722273220000|2024-07-29 17:13:40|2240.6|2240.3|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|41
1722273230000|2024-07-29 17:13:50|2240.3|2240|2239.5|2239.2|2240.4|2240.1|2239.3|2239|41
1722273240000|2024-07-29 17:14:00|2239.4|2239.1|2240.1|2239.8|2240.2|2239.9|2239.4|2239.1|42
1722273250000|2024-07-29 17:14:10|2240.2|2239.9|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|22
1722273260000|2024-07-29 17:14:20|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|10
1722273270000|2024-07-29 17:14:30|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.4|2240.1|13
1722273280000|2024-07-29 17:14:40|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|21
1722273290000|2024-07-29 17:14:50|2241|2240.7|2240.1|2239.8|2241.1|2240.8|2239.9|2239.6|71
1722273300000|2024-07-29 17:15:00|2240.2|2239.9|2240.9|2240.6|2240.9|2240.6|2239.9|2239.6|23
1722273310000|2024-07-29 17:15:10|2241|2240.7|2240.4|2240.1|2241|2240.7|2240.4|2240.1|13
1722273320000|2024-07-29 17:15:20|2240.2|2239.9|2239.1|2238.8|2240.5|2240.2|2239.1|2238.8|63
1722273330000|2024-07-29 17:15:30|2238.6|2238.3|2238.5|2238.2|2238.8|2238.5|2238.2|2237.9|71
1722273340000|2024-07-29 17:15:40|2238.4|2238.1|2238.3|2238|2238.6|2238.3|2238.3|2238|17
1722273350000|2024-07-29 17:15:50|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238.1|2237.8|13
1722273360000|2024-07-29 17:16:00|2237.9|2237.6|2237.2|2236.9|2237.9|2237.6|2237.1|2236.8|82
1722273370000|2024-07-29 17:16:10|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.2|2235.9|92
1722273380000|2024-07-29 17:16:20|2236.6|2236.3|2236.6|2236.3|2237|2236.7|2236.2|2235.9|68
1722273390000|2024-07-29 17:16:30|2236.7|2236.4|2236.9|2236.6|2237.1|2236.8|2236.7|2236.4|20
1722273400000|2024-07-29 17:16:40|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.6|2236.3|40
1722273410000|2024-07-29 17:16:50|2237|2236.7|2238.1|2237.8|2238.5|2238.2|2237|2236.7|85
1722273420000|2024-07-29 17:17:00|2238.2|2237.9|2238.9|2238.6|2239|2238.7|2238.1|2237.8|49
1722273430000|2024-07-29 17:17:10|2238.8|2238.5|2238.2|2237.9|2238.8|2238.5|2237.9|2237.6|43
1722273440000|2024-07-29 17:17:20|2238.3|2238|2237.9|2237.6|2238.7|2238.4|2237.9|2237.6|12
1722273450000|2024-07-29 17:17:30|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.5|2237.2|12
1722273460000|2024-07-29 17:17:40|2237.8|2237.5|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|13
1722273470000|2024-07-29 17:17:50|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.7|2237.4|6
1722273480000|2024-07-29 17:18:00|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2237.8|2237.5|13
1722273490000|2024-07-29 17:18:10|2238.6|2238.3|2238.8|2238.5|2239.2|2238.9|2238.6|2238.3|30
1722273500000|2024-07-29 17:18:20|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|19
1722273510000|2024-07-29 17:18:30|2238.8|2238.5|2239.5|2239.2|2239.6|2239.3|2238.8|2238.5|21
1722273520000|2024-07-29 17:18:40|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|26
1722273530000|2024-07-29 17:18:50|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|15
1722273540000|2024-07-29 17:19:00|2239.8|2239.5|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|14
1722273550000|2024-07-29 17:19:10|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|22
1722273560000|2024-07-29 17:19:20|2240|2239.7|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|19
1722273570000|2024-07-29 17:19:30|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|3
1722273580000|2024-07-29 17:19:40|2239.4|2239.1|2239.2|2238.9|2239.7|2239.4|2239.2|2238.9|16
1722273590000|2024-07-29 17:19:50|2239.3|2239|2238.3|2238|2239.3|2239|2238.3|2238|18
1722273600000|2024-07-29 17:20:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|31
1722273610000|2024-07-29 17:20:10|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|11
1722273620000|2024-07-29 17:20:20|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|15
1722273630000|2024-07-29 17:20:30|2237.6|2237.3|2237.1|2236.8|2237.6|2237.3|2237.1|2236.8|5
1722273640000|2024-07-29 17:20:40|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.7|2236.4|15
1722273650000|2024-07-29 17:20:50|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.6|2236.3|19
1722273660000|2024-07-29 17:21:00|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|8
1722273670000|2024-07-29 17:21:10|2236.8|2236.5|2236.5|2236.2|2236.9|2236.6|2236.3|2236|23
1722273680000|2024-07-29 17:21:20|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|23
1722273690000|2024-07-29 17:21:30|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|14
1722273700000|2024-07-29 17:21:40|2236.4|2236.1|2236.7|2236.4|2236.7|2236.4|2236.3|2236|16
1722273710000|2024-07-29 17:21:50|2236.6|2236.3|2235.7|2235.4|2236.6|2236.3|2235.7|2235.4|34
1722273720000|2024-07-29 17:22:00|2235.6|2235.3|2236.2|2235.9|2236.3|2236|2235.6|2235.3|33
1722273730000|2024-07-29 17:22:10|2236.3|2236|2236.3|2236|2236.6|2236.3|2235.9|2235.6|18
1722273740000|2024-07-29 17:22:20|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236|2235.7|18
1722273750000|2024-07-29 17:22:30|2236.2|2235.9|2235.5|2235.2|2236.2|2235.9|2235.5|2235.2|29
1722273760000|2024-07-29 17:22:40|2235.4|2235.1|2235.7|2235.4|2235.9|2235.6|2235|2234.7|94
1722273770000|2024-07-29 17:22:50|2235.6|2235.3|2236.2|2235.9|2236.2|2235.9|2235.6|2235.3|14
1722273780000|2024-07-29 17:23:00|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|26
1722273790000|2024-07-29 17:23:10|2236|2235.7|2236|2235.7|2236|2235.7|2235.7|2235.4|18
1722273800000|2024-07-29 17:23:20|2236.1|2235.8|2236.1|2235.8|2236.2|2235.9|2235.7|2235.4|16
1722273810000|2024-07-29 17:23:30|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|9
1722273820000|2024-07-29 17:23:40|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236|2235.7|29
1722273830000|2024-07-29 17:23:50|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236|2235.7|17
1722273840000|2024-07-29 17:24:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|45
1722273850000|2024-07-29 17:24:10|2236|2235.7|2235.7|2235.4|2236.1|2235.8|2235.7|2235.4|7
1722273860000|2024-07-29 17:24:20|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.1|2234.8|75
1722273870000|2024-07-29 17:24:30|2235.2|2234.9|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|24
1722273880000|2024-07-29 17:24:40|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.4|2235.1|17
1722273890000|2024-07-29 17:24:50|2235.5|2235.2|2235.1|2234.8|2235.6|2235.3|2235|2234.7|15
1722273900000|2024-07-29 17:25:00|2235|2234.7|2234.9|2234.6|2235.3|2235|2234.9|2234.6|93
1722273910000|2024-07-29 17:25:10|2235|2234.7|2234.7|2234.4|2235|2234.7|2234.5|2234.2|43
1722273920000|2024-07-29 17:25:20|2234.8|2234.5|2235|2234.7|2235.3|2235|2234.6|2234.3|34
1722273930000|2024-07-29 17:25:30|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.3|2234|41
1722273940000|2024-07-29 17:25:40|2234.3|2234|2234.8|2234.5|2235|2234.7|2234.2|2233.9|22
1722273950000|2024-07-29 17:25:50|2234.9|2234.6|2235.6|2235.3|2235.8|2235.5|2234.9|2234.6|43
1722273960000|2024-07-29 17:26:00|2235.5|2235.2|2235.6|2235.3|2236.2|2235.9|2235.5|2235.2|42
1722273970000|2024-07-29 17:26:10|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|11
1722273980000|2024-07-29 17:26:20|2235.6|2235.3|2234.7|2234.4|2235.6|2235.3|2234.4|2234.1|58
1722273990000|2024-07-29 17:26:30|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|65
1722274000000|2024-07-29 17:26:40|2234.1|2233.8|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|27
1722274010000|2024-07-29 17:26:50|2234.2|2233.9|2234.4|2234.1|2234.5|2234.2|2234.1|2233.8|11
1722274020000|2024-07-29 17:27:00|2234.3|2234|2234|2233.7|2234.3|2234|2233.8|2233.5|28
1722274030000|2024-07-29 17:27:10|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|18
1722274040000|2024-07-29 17:27:20|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.8|2233.5|33
1722274050000|2024-07-29 17:27:30|2234.4|2234.1|2235.3|2235|2235.5|2235.2|2234.4|2234.1|26
1722274060000|2024-07-29 17:27:40|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.2|2234.9|28
1722274070000|2024-07-29 17:27:50|2235.3|2235|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|18
1722274080000|2024-07-29 17:28:00|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.2|2234.9|30
1722274090000|2024-07-29 17:28:10|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2235|2234.7|21
1722274100000|2024-07-29 17:28:20|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|9
1722274110000|2024-07-29 17:28:30|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.5|2234.2|33
1722274120000|2024-07-29 17:28:40|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.2|2233.9|20
1722274130000|2024-07-29 17:28:50|2234.8|2234.5|2234.7|2234.4|2235|2234.7|2234.5|2234.2|22
1722274140000|2024-07-29 17:29:00|2234.8|2234.5|2234.1|2233.8|2234.8|2234.5|2234.1|2233.8|25
1722274150000|2024-07-29 17:29:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234|2233.7|6
1722274160000|2024-07-29 17:29:20|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2234.1|2233.8|18
1722274170000|2024-07-29 17:29:30|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|13
1722274180000|2024-07-29 17:29:40|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|30
1722274190000|2024-07-29 17:29:50|2233.8|2233.5|2233.2|2232.9|2233.9|2233.6|2233.2|2232.9|128
1722274200000|2024-07-29 17:30:00|2233.3|2233|2233.2|2232.9|2233.6|2233.3|2233.1|2232.8|72
1722274210000|2024-07-29 17:30:10|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233|2232.7|57
1722274220000|2024-07-29 17:30:20|2233.1|2232.8|2232.6|2232.3|2233.2|2232.9|2232.6|2232.3|35
1722274230000|2024-07-29 17:30:30|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.2|2231.9|200
1722274240000|2024-07-29 17:30:40|2232.2|2231.9|2232.7|2232.4|2232.8|2232.5|2231.5|2231.2|187
1722274250000|2024-07-29 17:30:50|2232.6|2232.3|2232.4|2232.1|2233.1|2232.8|2232.2|2231.9|69
1722274260000|2024-07-29 17:31:00|2232.6|2232.3|2232.4|2232.1|2233.3|2233|2232.4|2232.1|49
1722274270000|2024-07-29 17:31:10|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.1|2231.8|48
1722274280000|2024-07-29 17:31:20|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.1|2231.8|32
1722274290000|2024-07-29 17:31:30|2232.2|2231.9|2232.5|2232.2|2232.6|2232.3|2232.1|2231.8|24
1722274300000|2024-07-29 17:31:40|2232.4|2232.1|2232.4|2232.1|2232.5|2232.2|2232.2|2231.9|10
1722274310000|2024-07-29 17:31:50|2232.3|2232|2232|2231.7|2232.4|2232.1|2231.8|2231.5|49
1722274320000|2024-07-29 17:32:00|2232.1|2231.8|2233.2|2232.9|2233.4|2233.1|2232.1|2231.8|57
1722274330000|2024-07-29 17:32:10|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2232.6|2232.3|28
1722274340000|2024-07-29 17:32:20|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.1|2232.8|31
1722274350000|2024-07-29 17:32:30|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.2|2232.9|99
1722274360000|2024-07-29 17:32:40|2233.4|2233.1|2232.8|2232.5|2233.6|2233.3|2232.8|2232.5|53
1722274370000|2024-07-29 17:32:50|2233|2232.7|2232.6|2232.3|2233|2232.7|2232.6|2232.3|21
1722274380000|2024-07-29 17:33:00|2232.5|2232.2|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|31
1722274390000|2024-07-29 17:33:10|2233|2232.7|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|12
1722274400000|2024-07-29 17:33:20|2232.7|2232.4|2232.6|2232.3|2233|2232.7|2232.6|2232.3|20
1722274410000|2024-07-29 17:33:30|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|21
1722274420000|2024-07-29 17:33:40|2233|2232.7|2233.2|2232.9|2233.2|2232.9|2233|2232.7|17
1722274430000|2024-07-29 17:33:50|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|18
1722274440000|2024-07-29 17:34:00|2233.3|2233|2233.5|2233.2|2233.8|2233.5|2233.3|2233|31
1722274450000|2024-07-29 17:34:10|2233.7|2233.4|2233.5|2233.2|2233.8|2233.5|2233.3|2233|19
1722274460000|2024-07-29 17:34:20|2233.3|2233|2233|2232.7|2233.3|2233|2232.6|2232.3|19
1722274470000|2024-07-29 17:34:30|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|9
1722274480000|2024-07-29 17:34:40|2232.7|2232.4|2232.2|2231.9|2232.8|2232.5|2232.2|2231.9|37
1722274490000|2024-07-29 17:34:50|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|32
1722274500000|2024-07-29 17:35:00|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|25
1722274510000|2024-07-29 17:35:10|2231.6|2231.3|2231.6|2231.3|2232|2231.7|2231.5|2231.2|32
1722274520000|2024-07-29 17:35:20|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|16
1722274530000|2024-07-29 17:35:30|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|17
1722274540000|2024-07-29 17:35:40|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|23
1722274550000|2024-07-29 17:35:50|2231.5|2231.2|2231.4|2231.1|2232|2231.7|2231.3|2231|37
1722274560000|2024-07-29 17:36:00|2231|2230.7|2231.4|2231.1|2231.5|2231.2|2231|2230.7|73
1722274570000|2024-07-29 17:36:10|2231.3|2231|2231.5|2231.2|2231.8|2231.5|2231.3|2231|41
1722274580000|2024-07-29 17:36:20|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2230.9|2230.6|78
1722274590000|2024-07-29 17:36:30|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2230.3|2230|89
1722274600000|2024-07-29 17:36:40|2230.2|2229.9|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|22
1722274610000|2024-07-29 17:36:50|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|36
1722274620000|2024-07-29 17:37:00|2230.6|2230.3|2230.4|2230.1|2230.8|2230.5|2230.2|2229.9|87
1722274630000|2024-07-29 17:37:10|2230.3|2230|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|62
1722274640000|2024-07-29 17:37:20|2229.9|2229.6|2230|2229.7|2230.2|2229.9|2229.8|2229.5|39
1722274650000|2024-07-29 17:37:30|2230.1|2229.8|2230.1|2229.8|2230.7|2230.4|2229.8|2229.5|35
1722274660000|2024-07-29 17:37:40|2230|2229.7|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|27
1722274670000|2024-07-29 17:37:50|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.2|2229.9|14
1722274680000|2024-07-29 17:38:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230|2229.7|22
1722274690000|2024-07-29 17:38:10|2230.2|2229.9|2230.2|2229.9|2230.6|2230.3|2230.1|2229.8|42
1722274700000|2024-07-29 17:38:20|2230.3|2230|2231|2230.7|2231.1|2230.8|2230.2|2229.9|29
1722274710000|2024-07-29 17:38:30|2231.1|2230.8|2231.9|2231.6|2231.9|2231.6|2231.1|2230.8|31
1722274720000|2024-07-29 17:38:40|2231.8|2231.5|2231.8|2231.5|2232.1|2231.8|2231.5|2231.2|33
1722274730000|2024-07-29 17:38:50|2231.7|2231.4|2231.7|2231.4|2232.2|2231.9|2231.5|2231.2|43
1722274740000|2024-07-29 17:39:00|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|20
1722274750000|2024-07-29 17:39:10|2231.3|2231|2231.1|2230.8|2231.3|2231|2231|2230.7|20
1722274760000|2024-07-29 17:39:20|2231.2|2230.9|2231.8|2231.5|2231.9|2231.6|2231.2|2230.9|36
1722274770000|2024-07-29 17:39:30|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.9|2231.6|22
1722274780000|2024-07-29 17:39:40|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2231.8|2231.5|34
1722274790000|2024-07-29 17:39:50|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|18
1722274800000|2024-07-29 17:40:00|2232.4|2232.1|2233.3|2233|2233.5|2233.2|2232.4|2232.1|43
1722274810000|2024-07-29 17:40:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.6|2232.3|17
1722274820000|2024-07-29 17:40:20|2232.7|2232.4|2232.7|2232.4|2233|2232.7|2232.7|2232.4|51
1722274830000|2024-07-29 17:40:30|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|7
1722274840000|2024-07-29 17:40:40|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.3|2232|17
1722274850000|2024-07-29 17:40:50|2232.4|2232.1|2231.8|2231.5|2232.4|2232.1|2231.7|2231.4|28
1722274860000|2024-07-29 17:41:00|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|40
1722274870000|2024-07-29 17:41:10|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|22
1722274880000|2024-07-29 17:41:20|2231.3|2231|2232.6|2232.3|2232.7|2232.4|2231.3|2231|32
1722274890000|2024-07-29 17:41:30|2232.7|2232.4|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|31
1722274900000|2024-07-29 17:41:40|2232.7|2232.4|2233|2232.7|2233|2232.7|2232.6|2232.3|6
1722274910000|2024-07-29 17:41:50|2233.1|2232.8|2233.2|2232.9|2233.3|2233|2233.1|2232.8|12
1722274920000|2024-07-29 17:42:00|2233.3|2233|2233.2|2232.9|2233.3|2233|2232.7|2232.4|22
1722274930000|2024-07-29 17:42:10|2233.3|2233|2233.1|2232.8|2233.3|2233|2233|2232.7|11
1722274940000|2024-07-29 17:42:20|2233|2232.7|2233|2232.7|2233|2232.7|2232.8|2232.5|16
1722274950000|2024-07-29 17:42:30|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|7
1722274960000|2024-07-29 17:42:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|24
1722274970000|2024-07-29 17:42:50|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|8
1722274980000|2024-07-29 17:43:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.3|2232|16
1722274990000|2024-07-29 17:43:10|2232.6|2232.3|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|30
1722275000000|2024-07-29 17:43:20|2232.4|2232.1|2231.9|2231.6|2232.4|2232.1|2231.8|2231.5|33
1722275010000|2024-07-29 17:43:30|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|15
1722275020000|2024-07-29 17:43:40|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.7|2231.4|11
1722275030000|2024-07-29 17:43:50|2232.3|2232|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|13
1722275040000|2024-07-29 17:44:00|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.6|2231.3|13
1722275050000|2024-07-29 17:44:10|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.3|2231|54
1722275060000|2024-07-29 17:44:20|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|19
1722275070000|2024-07-29 17:44:30|2231.1|2230.8|2231.6|2231.3|2232|2231.7|2231.1|2230.8|44
1722275080000|2024-07-29 17:44:40|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|9
1722275090000|2024-07-29 17:44:50|2231.6|2231.3|2231.4|2231.1|2231.8|2231.5|2231.3|2231|46
1722275100000|2024-07-29 17:45:00|2231.5|2231.2|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|21
1722275110000|2024-07-29 17:45:10|2231.3|2231|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|18
1722275120000|2024-07-29 17:45:20|2231.1|2230.8|2230.5|2230.2|2231.1|2230.8|2230.4|2230.1|50
1722275130000|2024-07-29 17:45:30|2230.4|2230.1|2230.6|2230.3|2230.8|2230.5|2230.3|2230|19
1722275140000|2024-07-29 17:45:40|2230.7|2230.4|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|23
1722275150000|2024-07-29 17:45:50|2231.2|2230.9|2230.8|2230.5|2231.4|2231.1|2230.7|2230.4|19
1722275160000|2024-07-29 17:46:00|2230.9|2230.6|2231.3|2231|2231.6|2231.3|2230.9|2230.6|42
1722275170000|2024-07-29 17:46:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|6
1722275180000|2024-07-29 17:46:20|2231.5|2231.2|2231.6|2231.3|2232|2231.7|2231.5|2231.2|35
1722275190000|2024-07-29 17:46:30|2231.7|2231.4|2231.5|2231.2|2231.8|2231.5|2231.4|2231.1|21
1722275200000|2024-07-29 17:46:40|2231.4|2231.1|2231.3|2231|2231.5|2231.2|2231.1|2230.8|30
1722275210000|2024-07-29 17:46:50|2231.5|2231.2|2231.6|2231.3|2231.9|2231.6|2231.4|2231.1|24
1722275220000|2024-07-29 17:47:00|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|4
1722275230000|2024-07-29 17:47:10|2231.7|2231.4|2231.6|2231.3|2232|2231.7|2231.5|2231.2|17
1722275240000|2024-07-29 17:47:20|2231.5|2231.2|2231.3|2231|2231.6|2231.3|2231.2|2230.9|9
1722275250000|2024-07-29 17:47:30|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.2|2230.9|10
1722275260000|2024-07-29 17:47:40|2231.7|2231.4|2231.2|2230.9|2231.8|2231.5|2231.2|2230.9|9
1722275270000|2024-07-29 17:47:50|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|8
1722275280000|2024-07-29 17:48:00|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|13
1722275290000|2024-07-29 17:48:10|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.4|2231.1|11
1722275300000|2024-07-29 17:48:20|2231.6|2231.3|2231.1|2230.8|2231.6|2231.3|2231|2230.7|7
1722275310000|2024-07-29 17:48:30|2231|2230.7|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|15
1722275320000|2024-07-29 17:48:40|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|4
1722275330000|2024-07-29 17:48:50|2231.1|2230.8|2231|2230.7|2231.3|2231|2231|2230.7|11
1722275340000|2024-07-29 17:49:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2230.9|2230.6|4
1722275350000|2024-07-29 17:49:10|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2230.8|2230.5|12
1722275360000|2024-07-29 17:49:20|2230.9|2230.6|2231|2230.7|2231|2230.7|2230.8|2230.5|30
1722275370000|2024-07-29 17:49:30|2231.1|2230.8|2230.5|2230.2|2231.1|2230.8|2230.4|2230.1|25
1722275380000|2024-07-29 17:49:40|2230.6|2230.3|2230.7|2230.4|2231.1|2230.8|2230.6|2230.3|21
1722275390000|2024-07-29 17:49:50|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|10
1722275400000|2024-07-29 17:50:00|2230.7|2230.4|2230.4|2230.1|2230.8|2230.5|2230.3|2230|101
1722275410000|2024-07-29 17:50:10|2230.3|2230|2230.3|2230|2230.7|2230.4|2230.2|2229.9|33
1722275420000|2024-07-29 17:50:20|2230.1|2229.8|2230.8|2230.5|2230.9|2230.6|2230.1|2229.8|54
1722275430000|2024-07-29 17:50:30|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|17
1722275440000|2024-07-29 17:50:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|39
1722275450000|2024-07-29 17:50:50|2230.3|2230|2230.6|2230.3|2230.7|2230.4|2229.9|2229.6|180
1722275460000|2024-07-29 17:51:00|2230.8|2230.5|2230.7|2230.4|2231.3|2231|2230.7|2230.4|24
1722275470000|2024-07-29 17:51:10|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.3|2230|26
1722275480000|2024-07-29 17:51:20|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|20
1722275490000|2024-07-29 17:51:30|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|26
1722275500000|2024-07-29 17:51:40|2230|2229.7|2230|2229.7|2230|2229.7|2229.8|2229.5|14
1722275510000|2024-07-29 17:51:50|2230.1|2229.8|2230.6|2230.3|2230.6|2230.3|2230|2229.7|20
1722275520000|2024-07-29 17:52:00|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2230.1|2229.8|15
1722275530000|2024-07-29 17:52:10|2230.4|2230.1|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|10
1722275540000|2024-07-29 17:52:20|2230.8|2230.5|2230.8|2230.5|2231|2230.7|2230.6|2230.3|15
1722275550000|2024-07-29 17:52:30|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.5|2230.2|6
1722275560000|2024-07-29 17:52:40|2230.7|2230.4|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|24
1722275570000|2024-07-29 17:52:50|2230.8|2230.5|2230.8|2230.5|2231|2230.7|2230.7|2230.4|16
1722275580000|2024-07-29 17:53:00|2230.7|2230.4|2231.3|2231|2231.3|2231|2230.7|2230.4|23
1722275590000|2024-07-29 17:53:10|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.9|2230.6|13
1722275600000|2024-07-29 17:53:20|2230.8|2230.5|2230.6|2230.3|2230.9|2230.6|2230.6|2230.3|27
1722275610000|2024-07-29 17:53:30|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|22
1722275620000|2024-07-29 17:53:40|2230.5|2230.2|2230.9|2230.6|2230.9|2230.6|2230.5|2230.2|41
1722275630000|2024-07-29 17:53:50|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|16
1722275640000|2024-07-29 17:54:00|2231|2230.7|2230|2229.7|2231|2230.7|2229.9|2229.6|40
1722275650000|2024-07-29 17:54:10|2229.9|2229.6|2230|2229.7|2230.2|2229.9|2229.7|2229.4|62
1722275660000|2024-07-29 17:54:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|5
1722275670000|2024-07-29 17:54:30|2230|2229.7|2230.2|2229.9|2230.5|2230.2|2230|2229.7|12
1722275680000|2024-07-29 17:54:40|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2230.3|2230|6
1722275690000|2024-07-29 17:54:50|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|17
1722275700000|2024-07-29 17:55:00|2230.8|2230.5|2230.5|2230.2|2231.3|2231|2230.5|2230.2|21
1722275710000|2024-07-29 17:55:10|2230.4|2230.1|2230.5|2230.2|2230.6|2230.3|2230|2229.7|21
1722275720000|2024-07-29 17:55:20|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|14
1722275730000|2024-07-29 17:55:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|8
1722275740000|2024-07-29 17:55:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|4
1722275750000|2024-07-29 17:55:50|2230.4|2230.1|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|8
1722275760000|2024-07-29 17:56:00|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|9
1722275770000|2024-07-29 17:56:10|2230.5|2230.2|2230.8|2230.5|2231|2230.7|2230.5|2230.2|29
1722275780000|2024-07-29 17:56:20|2230.9|2230.6|2231.1|2230.8|2231.6|2231.3|2230.9|2230.6|42
1722275790000|2024-07-29 17:56:30|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.1|2230.8|6
1722275800000|2024-07-29 17:56:40|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.2|2230.9|15
1722275810000|2024-07-29 17:56:50|2231.2|2230.9|2231.8|2231.5|2231.8|2231.5|2231.2|2230.9|27
1722275820000|2024-07-29 17:57:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|15
1722275830000|2024-07-29 17:57:10|2231.7|2231.4|2231.6|2231.3|2232.4|2232.1|2231.5|2231.2|41
1722275840000|2024-07-29 17:57:20|2231.5|2231.2|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|33
1722275850000|2024-07-29 17:57:30|2232.3|2232|2231.9|2231.6|2232.5|2232.2|2231.9|2231.6|24
1722275860000|2024-07-29 17:57:40|2231.8|2231.5|2231.4|2231.1|2231.9|2231.6|2231.4|2231.1|12
1722275870000|2024-07-29 17:57:50|2231.3|2231|2231|2230.7|2231.3|2231|2231|2230.7|33
1722275880000|2024-07-29 17:58:00|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230.7|2230.4|15
1722275890000|2024-07-29 17:58:10|2230.6|2230.3|2230.3|2230|2230.7|2230.4|2230.3|2230|22
1722275900000|2024-07-29 17:58:20|2230.4|2230.1|2231.3|2231|2231.3|2231|2230.4|2230.1|21
1722275910000|2024-07-29 17:58:30|2231.2|2230.9|2231.5|2231.2|2231.6|2231.3|2231.1|2230.8|9
1722275920000|2024-07-29 17:58:40|2231.6|2231.3|2231.4|2231.1|2231.7|2231.4|2231.3|2231|14
1722275930000|2024-07-29 17:58:50|2231.5|2231.2|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|23
1722275940000|2024-07-29 17:59:00|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.3|2231|34
1722275950000|2024-07-29 17:59:10|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.8|2231.5|19
1722275960000|2024-07-29 17:59:20|2232.5|2232.2|2232.6|2232.3|2232.9|2232.6|2232.4|2232.1|39
1722275970000|2024-07-29 17:59:30|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|24
1722275980000|2024-07-29 17:59:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|10
1722275990000|2024-07-29 17:59:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|7
1722276000000|2024-07-29 18:00:00|2232.9|2232.6|2232.1|2231.8|2232.9|2232.6|2231.8|2231.5|63
1722276010000|2024-07-29 18:00:10|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|14
1722276020000|2024-07-29 18:00:20|2232.2|2231.9|2231.8|2231.5|2232.5|2232.2|2231.8|2231.5|12
1722276030000|2024-07-29 18:00:30|2231.9|2231.6|2231|2230.7|2232|2231.7|2231|2230.7|58
1722276040000|2024-07-29 18:00:40|2230.9|2230.6|2230.2|2229.9|2230.9|2230.6|2230.1|2229.8|72
1722276050000|2024-07-29 18:00:50|2230.1|2229.8|2230.7|2230.4|2230.8|2230.5|2229.8|2229.5|50
1722276060000|2024-07-29 18:01:00|2230.6|2230.3|2230.4|2230.1|2230.7|2230.4|2230|2229.7|25
1722276070000|2024-07-29 18:01:10|2230.5|2230.2|2230.2|2229.9|2231|2230.7|2230.2|2229.9|26
1722276080000|2024-07-29 18:01:20|2230.1|2229.8|2231.1|2230.8|2231.1|2230.8|2229.9|2229.6|53
1722276090000|2024-07-29 18:01:30|2231.2|2230.9|2231.1|2230.8|2231.3|2231|2230.7|2230.4|43
1722276100000|2024-07-29 18:01:40|2231.3|2231|2231.9|2231.6|2232|2231.7|2231.3|2231|14
1722276110000|2024-07-29 18:01:50|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|19
1722276120000|2024-07-29 18:02:00|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2231.2|2230.9|38
1722276130000|2024-07-29 18:02:10|2232.3|2232|2231.9|2231.6|2232.3|2232|2231.8|2231.5|29
1722276140000|2024-07-29 18:02:20|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|28
1722276150000|2024-07-29 18:02:30|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|12
1722276160000|2024-07-29 18:02:40|2231.8|2231.5|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|8
1722276170000|2024-07-29 18:02:50|2232.2|2231.9|2230.8|2230.5|2232.2|2231.9|2230.6|2230.3|34
1722276180000|2024-07-29 18:03:00|2231.1|2230.8|2231.8|2231.5|2231.8|2231.5|2231|2230.7|27
1722276190000|2024-07-29 18:03:10|2231.7|2231.4|2232.1|2231.8|2232.4|2232.1|2231.7|2231.4|35
1722276200000|2024-07-29 18:03:20|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.4|2231.1|20
1722276210000|2024-07-29 18:03:30|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.2|2230.9|31
1722276220000|2024-07-29 18:03:40|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|7
1722276230000|2024-07-29 18:03:50|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|13
1722276240000|2024-07-29 18:04:00|2231.6|2231.3|2232.2|2231.9|2232.2|2231.9|2231.4|2231.1|51
1722276250000|2024-07-29 18:04:10|2232.4|2232.1|2232.5|2232.2|2233.1|2232.8|2232.2|2231.9|67
1722276260000|2024-07-29 18:04:20|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|21
1722276270000|2024-07-29 18:04:30|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.8|2232.5|15
1722276280000|2024-07-29 18:04:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|36
1722276290000|2024-07-29 18:04:50|2233.3|2233|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|27
1722276300000|2024-07-29 18:05:00|2233.3|2233|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|65
1722276310000|2024-07-29 18:05:10|2233.5|2233.2|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|22
1722276320000|2024-07-29 18:05:20|2233.6|2233.3|2234.5|2234.2|2234.8|2234.5|2233.6|2233.3|78
1722276330000|2024-07-29 18:05:30|2234.6|2234.3|2234.4|2234.1|2234.8|2234.5|2234.2|2233.9|80
1722276340000|2024-07-29 18:05:40|2234.5|2234.2|2234.3|2234|2234.7|2234.4|2234.2|2233.9|13
1722276350000|2024-07-29 18:05:50|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|18
1722276360000|2024-07-29 18:06:00|2234.1|2233.8|2235.1|2234.8|2235.2|2234.9|2234|2233.7|79
1722276370000|2024-07-29 18:06:10|2235|2234.7|2235.2|2234.9|2235.4|2235.1|2234.8|2234.5|85
1722276380000|2024-07-29 18:06:20|2235.1|2234.8|2234.5|2234.2|2235.1|2234.8|2234.4|2234.1|15
1722276390000|2024-07-29 18:06:30|2234.4|2234.1|2234.7|2234.4|2234.7|2234.4|2234.4|2234.1|16
1722276400000|2024-07-29 18:06:40|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|11
1722276410000|2024-07-29 18:06:50|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|19
1722276420000|2024-07-29 18:07:00|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.4|2234.1|19
1722276430000|2024-07-29 18:07:10|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|45
1722276440000|2024-07-29 18:07:20|2235|2234.7|2234.6|2234.3|2235|2234.7|2234.4|2234.1|15
1722276450000|2024-07-29 18:07:30|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.5|2234.2|5
1722276460000|2024-07-29 18:07:40|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.4|2234.1|29
1722276470000|2024-07-29 18:07:50|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|1
1722276480000|2024-07-29 18:08:00|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2234.3|2234|17
1722276490000|2024-07-29 18:08:10|2234.4|2234.1|2234.4|2234.1|2234.7|2234.4|2234.3|2234|6
1722276500000|2024-07-29 18:08:20|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|16
1722276510000|2024-07-29 18:08:30|2234|2233.7|2234.3|2234|2234.3|2234|2233.9|2233.6|33
1722276520000|2024-07-29 18:08:40|2234.2|2233.9|2234|2233.7|2234.3|2234|2233.9|2233.6|18
1722276530000|2024-07-29 18:08:50|2234.1|2233.8|2234|2233.7|2234.2|2233.9|2234|2233.7|22
1722276540000|2024-07-29 18:09:00|2234.1|2233.8|2234.7|2234.4|2234.8|2234.5|2234.1|2233.8|14
1722276550000|2024-07-29 18:09:10|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.4|2234.1|6
1722276560000|2024-07-29 18:09:20|2234.2|2233.9|2234.3|2234|2234.6|2234.3|2233.9|2233.6|20
1722276570000|2024-07-29 18:09:30|2234.4|2234.1|2233.9|2233.6|2234.4|2234.1|2233.9|2233.6|33
1722276580000|2024-07-29 18:09:40|2233.7|2233.4|2233.9|2233.6|2234|2233.7|2233.5|2233.2|32
1722276590000|2024-07-29 18:09:50|2234.3|2234|2235.1|2234.8|2235.1|2234.8|2234.2|2233.9|22
1722276600000|2024-07-29 18:10:00|2234.8|2234.5|2235.1|2234.8|2235.3|2235|2234.7|2234.4|68
1722276610000|2024-07-29 18:10:10|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.5|2234.2|19
1722276620000|2024-07-29 18:10:20|2234.6|2234.3|2233.8|2233.5|2234.6|2234.3|2233.6|2233.3|19
1722276630000|2024-07-29 18:10:30|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.4|2233.1|17
1722276640000|2024-07-29 18:10:40|2234.2|2233.9|2234.1|2233.8|2234.6|2234.3|2234.1|2233.8|23
1722276650000|2024-07-29 18:10:50|2234.2|2233.9|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|4
1722276660000|2024-07-29 18:11:00|2234.3|2234|2234.6|2234.3|2234.8|2234.5|2234|2233.7|29
1722276670000|2024-07-29 18:11:10|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|6
1722276680000|2024-07-29 18:11:20|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|19
1722276690000|2024-07-29 18:11:30|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|14
1722276700000|2024-07-29 18:11:40|2234.8|2234.5|2235.5|2235.2|2235.6|2235.3|2234.8|2234.5|69
1722276710000|2024-07-29 18:11:50|2235.4|2235.1|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|51
1722276720000|2024-07-29 18:12:00|2235.5|2235.2|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|23
1722276730000|2024-07-29 18:12:10|2235|2234.7|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|30
1722276740000|2024-07-29 18:12:20|2235.6|2235.3|2235.2|2234.9|2235.8|2235.5|2235.2|2234.9|18
1722276750000|2024-07-29 18:12:30|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2234.9|2234.6|23
1722276760000|2024-07-29 18:12:40|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|24
1722276770000|2024-07-29 18:12:50|2234.9|2234.6|2235.2|2234.9|2235.2|2234.9|2234.7|2234.4|91
1722276780000|2024-07-29 18:13:00|2235|2234.7|2234.6|2234.3|2235.2|2234.9|2234.6|2234.3|10
1722276790000|2024-07-29 18:13:10|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|17
1722276800000|2024-07-29 18:13:20|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.8|2234.5|5
1722276810000|2024-07-29 18:13:30|2235|2234.7|2235|2234.7|2235.1|2234.8|2234.9|2234.6|10
1722276820000|2024-07-29 18:13:40|2235.1|2234.8|2235.2|2234.9|2235.3|2235|2235|2234.7|7
1722276830000|2024-07-29 18:13:50|2235.1|2234.8|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|20
1722276840000|2024-07-29 18:14:00|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.3|2235|15
1722276850000|2024-07-29 18:14:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.1|2234.8|19
1722276860000|2024-07-29 18:14:20|2235.5|2235.2|2235.5|2235.2|2235.6|2235.3|2235.3|2235|21
1722276870000|2024-07-29 18:14:30|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|6
1722276880000|2024-07-29 18:14:40|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.6|2235.3|11
1722276890000|2024-07-29 18:14:50|2235.6|2235.3|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|4
1722276900000|2024-07-29 18:15:00|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|41
1722276910000|2024-07-29 18:15:10|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|26
1722276920000|2024-07-29 18:15:20|2235.2|2234.9|2234.1|2233.8|2235.2|2234.9|2234.1|2233.8|112
1722276930000|2024-07-29 18:15:30|2234.2|2233.9|2233.8|2233.5|2234.5|2234.2|2233.8|2233.5|71
1722276940000|2024-07-29 18:15:40|2233.7|2233.4|2233.3|2233|2234|2233.7|2233.2|2232.9|216
1722276950000|2024-07-29 18:15:50|2233.4|2233.1|2232.8|2232.5|2233.5|2233.2|2232.7|2232.4|51
1722276960000|2024-07-29 18:16:00|2232.9|2232.6|2233.7|2233.4|2233.8|2233.5|2232.9|2232.6|41
1722276970000|2024-07-29 18:16:10|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|12
1722276980000|2024-07-29 18:16:20|2234.2|2233.9|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|23
1722276990000|2024-07-29 18:16:30|2234.6|2234.3|2234.3|2234|2234.9|2234.6|2234.3|2234|21
1722277000000|2024-07-29 18:16:40|2234.2|2233.9|2233.4|2233.1|2234.2|2233.9|2233.3|2233|13
1722277010000|2024-07-29 18:16:50|2233.6|2233.3|2234.1|2233.8|2234.2|2233.9|2233.6|2233.3|13
1722277020000|2024-07-29 18:17:00|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.5|2233.2|24
1722277030000|2024-07-29 18:17:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.8|2233.5|11
1722277040000|2024-07-29 18:17:20|2234|2233.7|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|17
1722277050000|2024-07-29 18:17:30|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.6|2233.3|18
1722277060000|2024-07-29 18:17:40|2233.6|2233.3|2233.2|2232.9|2233.8|2233.5|2233.2|2232.9|61
1722277070000|2024-07-29 18:17:50|2233.3|2233|2233.3|2233|2233.4|2233.1|2232.9|2232.6|18
1722277080000|2024-07-29 18:18:00|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233|2232.7|6
1722277090000|2024-07-29 18:18:10|2233.2|2232.9|2233.2|2232.9|2233.3|2233|2233|2232.7|16
1722277100000|2024-07-29 18:18:20|2233.3|2233|2233.7|2233.4|2233.8|2233.5|2233.3|2233|33
1722277110000|2024-07-29 18:18:30|2233.8|2233.5|2234.1|2233.8|2234.1|2233.8|2233.8|2233.5|23
1722277120000|2024-07-29 18:18:40|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|23
1722277130000|2024-07-29 18:18:50|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|4
1722277140000|2024-07-29 18:19:00|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.5|2233.2|16
1722277150000|2024-07-29 18:19:10|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234|2233.7|22
1722277160000|2024-07-29 18:19:20|2234.5|2234.2|2234.8|2234.5|2234.8|2234.5|2234.5|2234.2|28
1722277170000|2024-07-29 18:19:30|2234.7|2234.4|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|14
1722277180000|2024-07-29 18:19:40|2234.6|2234.3|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|18
1722277190000|2024-07-29 18:19:50|||||||||12
1722277200000|2024-07-29 18:20:00|2234.4|2234.1|2233.8|2233.5|2234.5|2234.2|2233.8|2233.5|24
1722277210000|2024-07-29 18:20:10|2233.9|2233.6|2234|2233.7|2234.5|2234.2|2233.9|2233.6|20
1722277220000|2024-07-29 18:20:20|2234.2|2233.9|2234.3|2234|2234.5|2234.2|2234.2|2233.9|30
1722277230000|2024-07-29 18:20:30|2234.5|2234.2|2235.4|2235.1|2235.4|2235.1|2234.4|2234.1|45
1722277240000|2024-07-29 18:20:40|2235.5|2235.2|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|43
1722277250000|2024-07-29 18:20:50|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|29
1722277260000|2024-07-29 18:21:00|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.7|2234.4|18
1722277270000|2024-07-29 18:21:10|2235|2234.7|2234.3|2234|2235|2234.7|2234.3|2234|25
1722277280000|2024-07-29 18:21:20|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.2|2233.9|23
1722277290000|2024-07-29 18:21:30|2234.4|2234.1|2234.5|2234.2|2234.6|2234.3|2234.3|2234|32
1722277300000|2024-07-29 18:21:40|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|9
1722277310000|2024-07-29 18:21:50|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|11
1722277320000|2024-07-29 18:22:00|2233.8|2233.5|2233.5|2233.2|2233.8|2233.5|2233.5|2233.2|33
1722277330000|2024-07-29 18:22:10|2233.4|2233.1|2233.8|2233.5|2234.1|2233.8|2233.3|2233|27
1722277340000|2024-07-29 18:22:20|2234|2233.7|2233.5|2233.2|2234.1|2233.8|2233.5|2233.2|26
1722277350000|2024-07-29 18:22:30|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|39
1722277360000|2024-07-29 18:22:40|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.7|2233.4|16
1722277370000|2024-07-29 18:22:50|2233.8|2233.5|2234.1|2233.8|2234.2|2233.9|2233.7|2233.4|19
1722277380000|2024-07-29 18:23:00|2234|2233.7|2233.7|2233.4|2234.1|2233.8|2233.6|2233.3|18
1722277390000|2024-07-29 18:23:10|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.3|2233|13
1722277400000|2024-07-29 18:23:20|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.2|2232.9|19
1722277410000|2024-07-29 18:23:30|2233.2|2232.9|2233.8|2233.5|2233.9|2233.6|2233.1|2232.8|25
1722277420000|2024-07-29 18:23:40|2233.7|2233.4|2232.9|2232.6|2233.7|2233.4|2232.9|2232.6|21
1722277430000|2024-07-29 18:23:50|2232.6|2232.3|2233|2232.7|2233|2232.7|2232.6|2232.3|33
1722277440000|2024-07-29 18:24:00|2233.2|2232.9|2233.8|2233.5|2233.8|2233.5|2233.2|2232.9|16
1722277450000|2024-07-29 18:24:10|2233.7|2233.4|2233.1|2232.8|2233.9|2233.6|2233.1|2232.8|12
1722277460000|2024-07-29 18:24:20|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.1|2232.8|12
1722277470000|2024-07-29 18:24:30|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.8|2232.5|8
1722277480000|2024-07-29 18:24:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|13
1722277490000|2024-07-29 18:24:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|19
1722277500000|2024-07-29 18:25:00|2233.1|2232.8|2233.1|2232.8|2233.4|2233.1|2233|2232.7|31
1722277510000|2024-07-29 18:25:10|2233|2232.7|2233.1|2232.8|2233.3|2233|2232.7|2232.4|24
1722277520000|2024-07-29 18:25:20|2233.2|2232.9|2232.8|2232.5|2233.4|2233.1|2232.7|2232.4|21
1722277530000|2024-07-29 18:25:30|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.9|2232.6|20
1722277540000|2024-07-29 18:25:40|2233|2232.7|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|30
1722277550000|2024-07-29 18:25:50|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.7|2232.4|31
1722277560000|2024-07-29 18:26:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|27
1722277570000|2024-07-29 18:26:10|2233|2232.7|2233.5|2233.2|2233.7|2233.4|2233|2232.7|19
1722277580000|2024-07-29 18:26:20|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|10
1722277590000|2024-07-29 18:26:30|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233|2232.7|25
1722277600000|2024-07-29 18:26:40|2233|2232.7|2233.3|2233|2233.3|2233|2232.9|2232.6|24
1722277610000|2024-07-29 18:26:50|2233.2|2232.9|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|7
1722277620000|2024-07-29 18:27:00|2232.8|2232.5|2232.5|2232.2|2232.8|2232.5|2232.5|2232.2|14
1722277630000|2024-07-29 18:27:10|2232.6|2232.3|2233.3|2233|2233.5|2233.2|2232.6|2232.3|25
1722277640000|2024-07-29 18:27:20|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|7
1722277650000|2024-07-29 18:27:30|2233.6|2233.3|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|7
1722277660000|2024-07-29 18:27:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|7
1722277670000|2024-07-29 18:27:50|2233.5|2233.2|2233.5|2233.2|2233.6|2233.3|2233.4|2233.1|5
1722277680000|2024-07-29 18:28:00|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.2|2232.9|23
1722277690000|2024-07-29 18:28:10|2233.6|2233.3|2233.5|2233.2|2233.6|2233.3|2233.3|2233|7
1722277700000|2024-07-29 18:28:20|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|9
1722277710000|2024-07-29 18:28:30|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|6
1722277720000|2024-07-29 18:28:40|2233.1|2232.8|2232.8|2232.5|2233.1|2232.8|2232.6|2232.3|18
1722277730000|2024-07-29 18:28:50|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|8
1722277740000|2024-07-29 18:29:00|2232.8|2232.5|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|57
1722277750000|2024-07-29 18:29:10|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|9
1722277760000|2024-07-29 18:29:20|2233|2232.7|2233.3|2233|2233.4|2233.1|2233|2232.7|21
1722277770000|2024-07-29 18:29:30|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|11
1722277780000|2024-07-29 18:29:40|2233.2|2232.9|2233.3|2233|2233.4|2233.1|2233.1|2232.8|4
1722277790000|2024-07-29 18:29:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|14
1722277800000|2024-07-29 18:30:00|2233.1|2232.8|2233.4|2233.1|2233.9|2233.6|2233.1|2232.8|27
1722277810000|2024-07-29 18:30:10|2233.3|2233|2233|2232.7|2233.3|2233|2233|2232.7|23
1722277820000|2024-07-29 18:30:20|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233|2232.7|17
1722277830000|2024-07-29 18:30:30|2233.3|2233|2232.8|2232.5|2233.6|2233.3|2232.7|2232.4|14
1722277840000|2024-07-29 18:30:40|2232.9|2232.6|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|4
1722277850000|2024-07-29 18:30:50|2232.7|2232.4|2232.1|2231.8|2232.7|2232.4|2232|2231.7|45
1722277860000|2024-07-29 18:31:00|2232|2231.7|2232.3|2232|2232.6|2232.3|2231.9|2231.6|45
1722277870000|2024-07-29 18:31:10|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2232.2|2231.9|19
1722277880000|2024-07-29 18:31:20|2232.3|2232|2232.3|2232|2232.3|2232|2231.9|2231.6|38
1722277890000|2024-07-29 18:31:30|2232.4|2232.1|2231.8|2231.5|2232.6|2232.3|2231.7|2231.4|30
1722277900000|2024-07-29 18:31:40|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.6|2231.3|21
1722277910000|2024-07-29 18:31:50|2231.7|2231.4|2231.4|2231.1|2231.8|2231.5|2231.3|2231|30
1722277920000|2024-07-29 18:32:00|2231.5|2231.2|2231.9|2231.6|2232.1|2231.8|2231.5|2231.2|24
1722277930000|2024-07-29 18:32:10|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232|2231.7|11
1722277940000|2024-07-29 18:32:20|2232.1|2231.8|2232.3|2232|2232.3|2232|2231.7|2231.4|11
1722277950000|2024-07-29 18:32:30|2232.2|2231.9|2231.9|2231.6|2232.3|2232|2231.9|2231.6|7
1722277960000|2024-07-29 18:32:40|2231.8|2231.5|2231.8|2231.5|2231.9|2231.6|2231.6|2231.3|20
1722277970000|2024-07-29 18:32:50|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|1
1722277980000|2024-07-29 18:33:00|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.4|2231.1|23
1722277990000|2024-07-29 18:33:10|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|10
1722278000000|2024-07-29 18:33:20|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|18
1722278010000|2024-07-29 18:33:30|2231.3|2231|2232|2231.7|2232|2231.7|2231.2|2230.9|8
1722278020000|2024-07-29 18:33:40|2232.1|2231.8|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|16
1722278030000|2024-07-29 18:33:50|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232|2231.7|16
1722278040000|2024-07-29 18:34:00|2232.3|2232|2232|2231.7|2232.3|2232|2231.8|2231.5|24
1722278050000|2024-07-29 18:34:10|2231.9|2231.6|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|16
1722278060000|2024-07-29 18:34:20|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.9|2231.6|6
1722278070000|2024-07-29 18:34:30|2232.4|2232.1|2232.7|2232.4|2232.8|2232.5|2232.4|2232.1|24
1722278080000|2024-07-29 18:34:40|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2231.9|2231.6|25
1722278090000|2024-07-29 18:34:50|2231.9|2231.6|2232.6|2232.3|2232.6|2232.3|2231.8|2231.5|45
1722278100000|2024-07-29 18:35:00|2232.5|2232.2|2232.3|2232|2232.9|2232.6|2232.1|2231.8|39
1722278110000|2024-07-29 18:35:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.2|2231.9|2
1722278120000|2024-07-29 18:35:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|18
1722278130000|2024-07-29 18:35:30|2232.3|2232|2232|2231.7|2232.4|2232.1|2231.9|2231.6|19
1722278140000|2024-07-29 18:35:40|2231.9|2231.6|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|10
1722278150000|2024-07-29 18:35:50|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|16
1722278160000|2024-07-29 18:36:00|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|16
1722278170000|2024-07-29 18:36:10|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.5|2231.2|14
1722278180000|2024-07-29 18:36:20|2231.5|2231.2|2231.5|2231.2|2231.7|2231.4|2231.3|2231|18
1722278190000|2024-07-29 18:36:30|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.3|2231|1
1722278200000|2024-07-29 18:36:40|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.3|2231|11
1722278210000|2024-07-29 18:36:50|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2231.3|2231|52
1722278220000|2024-07-29 18:37:00|2231.9|2231.6|2231.8|2231.5|2232.3|2232|2231.7|2231.4|44
1722278230000|2024-07-29 18:37:10|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|12
1722278240000|2024-07-29 18:37:20|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|11
1722278250000|2024-07-29 18:37:30|2232.6|2232.3|2232.7|2232.4|2233|2232.7|2232.5|2232.2|18
1722278260000|2024-07-29 18:37:40|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|44
1722278270000|2024-07-29 18:37:50|2233.2|2232.9|2233.2|2232.9|2233.4|2233.1|2233.1|2232.8|27
1722278280000|2024-07-29 18:38:00|2233.1|2232.8|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|37
1722278290000|2024-07-29 18:38:10|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2232|2231.7|58
1722278300000|2024-07-29 18:38:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|8
1722278310000|2024-07-29 18:38:30|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.6|2231.3|17
1722278320000|2024-07-29 18:38:40|2231.7|2231.4|2232|2231.7|2232|2231.7|2231.7|2231.4|9
1722278330000|2024-07-29 18:38:50|2232.1|2231.8|2232.2|2231.9|2232.3|2232|2232|2231.7|7
1722278340000|2024-07-29 18:39:00|2232.1|2231.8|2231.8|2231.5|2232.2|2231.9|2231.8|2231.5|12
1722278350000|2024-07-29 18:39:10|2232|2231.7|2232.2|2231.9|2232.2|2231.9|2231.8|2231.5|13
1722278360000|2024-07-29 18:39:20|2232.3|2232|2232|2231.7|2232.3|2232|2231.9|2231.6|11
1722278370000|2024-07-29 18:39:30|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.8|2231.5|8
1722278380000|2024-07-29 18:39:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|8
1722278390000|2024-07-29 18:39:50|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|27
1722278400000|2024-07-29 18:40:00|2231.9|2231.6|2232.3|2232|2232.5|2232.2|2231.9|2231.6|25
1722278410000|2024-07-29 18:40:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|12
1722278420000|2024-07-29 18:40:20|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.4|2232.1|29
1722278430000|2024-07-29 18:40:30|2232.8|2232.5|2233|2232.7|2233.1|2232.8|2232.8|2232.5|42
1722278440000|2024-07-29 18:40:40|2233.1|2232.8|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|7
1722278450000|2024-07-29 18:40:50|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|12
1722278460000|2024-07-29 18:41:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.4|2232.1|12
1722278470000|2024-07-29 18:41:10|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|14
1722278480000|2024-07-29 18:41:20|2233|2232.7|2233|2232.7|2233.2|2232.9|2232.9|2232.6|10
1722278490000|2024-07-29 18:41:30|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|18
1722278500000|2024-07-29 18:41:40|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|9
1722278510000|2024-07-29 18:41:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.1|2232.8|11
1722278520000|2024-07-29 18:42:00|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233|2232.7|16
1722278530000|2024-07-29 18:42:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|7
1722278540000|2024-07-29 18:42:20|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|7
1722278550000|2024-07-29 18:42:30|2233.1|2232.8|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|6
1722278560000|2024-07-29 18:42:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|13
1722278570000|2024-07-29 18:42:50|2232.9|2232.6|2233.6|2233.3|2233.6|2233.3|2232.9|2232.6|33
1722278580000|2024-07-29 18:43:00|2233.7|2233.4|2233.6|2233.3|2234|2233.7|2233.5|2233.2|37
1722278590000|2024-07-29 18:43:10|2233.7|2233.4|2233.1|2232.8|2233.9|2233.6|2233|2232.7|27
1722278600000|2024-07-29 18:43:20|2233|2232.7|2233.3|2233|2233.4|2233.1|2233|2232.7|8
1722278610000|2024-07-29 18:43:30|2233.2|2232.9|2233.3|2233|2233.5|2233.2|2233.1|2232.8|6
1722278620000|2024-07-29 18:43:40|2233.4|2233.1|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|10
1722278630000|2024-07-29 18:43:50|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|16
1722278640000|2024-07-29 18:44:00|2234|2233.7|2234.3|2234|2234.4|2234.1|2234|2233.7|75
1722278650000|2024-07-29 18:44:10|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|31
1722278660000|2024-07-29 18:44:20|2234.1|2233.8|2234|2233.7|2234.3|2234|2233.9|2233.6|32
1722278670000|2024-07-29 18:44:30|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.6|2233.3|27
1722278680000|2024-07-29 18:44:40|2233.7|2233.4|2233.5|2233.2|2233.7|2233.4|2233.5|2233.2|2
1722278690000|2024-07-29 18:44:50|2233.6|2233.3|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|10
1722278700000|2024-07-29 18:45:00|2233.4|2233.1|2233.5|2233.2|2233.6|2233.3|2233.1|2232.8|26
1722278710000|2024-07-29 18:45:10|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233|2232.7|35
1722278720000|2024-07-29 18:45:20|2233.4|2233.1|2233.4|2233.1|2233.6|2233.3|2233.3|2233|49
1722278730000|2024-07-29 18:45:30|2233.3|2233|2232.8|2232.5|2233.5|2233.2|2232.8|2232.5|28
1722278740000|2024-07-29 18:45:40|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2232.2|2231.9|56
1722278750000|2024-07-29 18:45:50|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.2|2231.9|23
1722278760000|2024-07-29 18:46:00|2232.1|2231.8|2232.2|2231.9|2232.5|2232.2|2232|2231.7|52
1722278770000|2024-07-29 18:46:10|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|33
1722278780000|2024-07-29 18:46:20|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2232.2|2231.9|66
1722278790000|2024-07-29 18:46:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|12
1722278800000|2024-07-29 18:46:40|2232.8|2232.5|2232.2|2231.9|2232.8|2232.5|2232.1|2231.8|26
1722278810000|2024-07-29 18:46:50|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|34
1722278820000|2024-07-29 18:47:00|2231.8|2231.5|2232.5|2232.2|2232.6|2232.3|2231.8|2231.5|62
1722278830000|2024-07-29 18:47:10|2232.6|2232.3|2231.9|2231.6|2232.6|2232.3|2231.9|2231.6|32
1722278840000|2024-07-29 18:47:20|2231.8|2231.5|2232.1|2231.8|2232.6|2232.3|2231.7|2231.4|56
1722278850000|2024-07-29 18:47:30|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2232|2231.7|25
1722278860000|2024-07-29 18:47:40|2232.5|2232.2|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|29
1722278870000|2024-07-29 18:47:50|2231.7|2231.4|2231.1|2230.8|2231.8|2231.5|2231|2230.7|80
1722278880000|2024-07-29 18:48:00|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.6|2230.3|97
1722278890000|2024-07-29 18:48:10|2230.8|2230.5|2230.5|2230.2|2231.2|2230.9|2230.5|2230.2|57
1722278900000|2024-07-29 18:48:20|2230.6|2230.3|2230.5|2230.2|2230.9|2230.6|2230.3|2230|53
1722278910000|2024-07-29 18:48:30|2230.8|2230.5|2230.2|2229.9|2230.9|2230.6|2229.9|2229.6|100
1722278920000|2024-07-29 18:48:40|2230.1|2229.8|2229.6|2229.3|2230.2|2229.9|2229.6|2229.3|28
1722278930000|2024-07-29 18:48:50|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.6|2229.3|44
1722278940000|2024-07-29 18:49:00|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.6|2229.3|73
1722278950000|2024-07-29 18:49:10|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.7|2229.4|49
1722278960000|2024-07-29 18:49:20|2230.1|2229.8|2230.6|2230.3|2230.7|2230.4|2230.1|2229.8|72
1722278970000|2024-07-29 18:49:30|2230.5|2230.2|2231.3|2231|2231.3|2231|2230.4|2230.1|57
1722278980000|2024-07-29 18:49:40|2231.2|2230.9|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|30
1722278990000|2024-07-29 18:49:50|2231.3|2231|2231.2|2230.9|2231.7|2231.4|2231.2|2230.9|257
1722279000000|2024-07-29 18:50:00|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.3|2231|58
1722279010000|2024-07-29 18:50:10|2231.5|2231.2|2230.5|2230.2|2231.5|2231.2|2230.5|2230.2|77
1722279020000|2024-07-29 18:50:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|17
1722279030000|2024-07-29 18:50:30|2230.5|2230.2|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|22
1722279040000|2024-07-29 18:50:40|2230|2229.7|2230.2|2229.9|2230.4|2230.1|2230|2229.7|23
1722279050000|2024-07-29 18:50:50|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|52
1722279060000|2024-07-29 18:51:00|2230.8|2230.5|2231.3|2231|2231.3|2231|2230.7|2230.4|22
1722279070000|2024-07-29 18:51:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.3|2231|27
1722279080000|2024-07-29 18:51:20|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2231|2230.7|19
1722279090000|2024-07-29 18:51:30|2230.9|2230.6|2231|2230.7|2231.3|2231|2230.9|2230.6|12
1722279100000|2024-07-29 18:51:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|4
1722279110000|2024-07-29 18:51:50|2231.2|2230.9|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|17
1722279120000|2024-07-29 18:52:00|2231.4|2231.1|2230.7|2230.4|2231.4|2231.1|2230.6|2230.3|41
1722279130000|2024-07-29 18:52:10|2230.6|2230.3|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|10
1722279140000|2024-07-29 18:52:20|2230.4|2230.1|2230.6|2230.3|2230.7|2230.4|2230.4|2230.1|29
1722279150000|2024-07-29 18:52:30|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.7|2230.4|57
1722279160000|2024-07-29 18:52:40|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|44
1722279170000|2024-07-29 18:52:50|2230.3|2230|2229.8|2229.5|2230.4|2230.1|2229.7|2229.4|105
1722279180000|2024-07-29 18:53:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|38
1722279190000|2024-07-29 18:53:10|2230|2229.7|2229.7|2229.4|2230|2229.7|2229.7|2229.4|34
1722279200000|2024-07-29 18:53:20|2229.6|2229.3|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|154
1722279210000|2024-07-29 18:53:30|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|128
1722279220000|2024-07-29 18:53:40|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.5|2228.2|119
1722279230000|2024-07-29 18:53:50|2228.7|2228.4|2229.7|2229.4|2229.8|2229.5|2228.7|2228.4|70
1722279240000|2024-07-29 18:54:00|2229.6|2229.3|2229.3|2229|2229.8|2229.5|2229.2|2228.9|20
1722279250000|2024-07-29 18:54:10|2229.2|2228.9|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|24
1722279260000|2024-07-29 18:54:20|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|8
1722279270000|2024-07-29 18:54:30|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.8|2229.5|29
1722279280000|2024-07-29 18:54:40|2230.2|2229.9|2230.4|2230.1|2230.5|2230.2|2230.2|2229.9|16
1722279290000|2024-07-29 18:54:50|2230.3|2230|2230.6|2230.3|2230.8|2230.5|2230.3|2230|18
1722279300000|2024-07-29 18:55:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.4|2230.1|15
1722279310000|2024-07-29 18:55:10|2230.6|2230.3|2230.9|2230.6|2231.1|2230.8|2230.6|2230.3|27
1722279320000|2024-07-29 18:55:20|2230.8|2230.5|2230.9|2230.6|2231|2230.7|2230.7|2230.4|8
1722279330000|2024-07-29 18:55:30|2230.8|2230.5|2231.1|2230.8|2231.1|2230.8|2230.7|2230.4|29
1722279340000|2024-07-29 18:55:40|2231|2230.7|2231.8|2231.5|2231.8|2231.5|2231|2230.7|26
1722279350000|2024-07-29 18:55:50|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|32
1722279360000|2024-07-29 18:56:00|2231.8|2231.5|2232.3|2232|2232.3|2232|2231.8|2231.5|24
1722279370000|2024-07-29 18:56:10|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2232|2231.7|12
1722279380000|2024-07-29 18:56:20|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|21
1722279390000|2024-07-29 18:56:30|2232.6|2232.3|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|65
1722279400000|2024-07-29 18:56:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|44
1722279410000|2024-07-29 18:56:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|21
1722279420000|2024-07-29 18:57:00|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.6|2232.3|31
1722279430000|2024-07-29 18:57:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|14
1722279440000|2024-07-29 18:57:20|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|14
1722279450000|2024-07-29 18:57:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.1|2231.8|37
1722279460000|2024-07-29 18:57:40|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|11
1722279470000|2024-07-29 18:57:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|7
1722279480000|2024-07-29 18:58:00|2232.3|2232|2232|2231.7|2232.3|2232|2231.9|2231.6|24
1722279490000|2024-07-29 18:58:10|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.1|2231.8|31
1722279500000|2024-07-29 18:58:20|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|5
1722279510000|2024-07-29 18:58:30|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.5|2232.2|79
1722279520000|2024-07-29 18:58:40|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|18
1722279530000|2024-07-29 18:58:50|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|51
1722279540000|2024-07-29 18:59:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|134
1722279550000|2024-07-29 18:59:10|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|17
1722279560000|2024-07-29 18:59:20|2233.1|2232.8|2232.8|2232.5|2233.3|2233|2232.8|2232.5|8
1722279570000|2024-07-29 18:59:30|2233|2232.7|2233|2232.7|2233.1|2232.8|2233|2232.7|15
1722279580000|2024-07-29 18:59:40|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.7|2232.4|32
1722279590000|2024-07-29 18:59:50|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.3|2232|31
1722279600000|2024-07-29 19:00:00|2232.7|2232.4|2232.4|2232.1|2232.8|2232.5|2231.4|2231.1|321
1722279610000|2024-07-29 19:00:10|2232.5|2232.2|2232.1|2231.8|2232.5|2232.2|2231.7|2231.4|27
1722279620000|2024-07-29 19:00:20|2232.4|2232.1|2231.8|2231.5|2233.1|2232.8|2231.8|2231.5|69
1722279630000|2024-07-29 19:00:30|2231.7|2231.4|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|18
1722279640000|2024-07-29 19:00:40|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.5|2231.2|35
1722279650000|2024-07-29 19:00:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2231.8|2231.5|89
1722279660000|2024-07-29 19:01:00|2232.5|2232.2|2233.1|2232.8|2233.5|2233.2|2232.5|2232.2|50
1722279670000|2024-07-29 19:01:10|2233.2|2232.9|2233.5|2233.2|2233.8|2233.5|2233.2|2232.9|41
1722279680000|2024-07-29 19:01:20|2233.6|2233.3|2233.6|2233.3|2234.1|2233.8|2233.4|2233.1|32
1722279690000|2024-07-29 19:01:30|2233.7|2233.4|2233.9|2233.6|2234.2|2233.9|2233.6|2233.3|26
1722279700000|2024-07-29 19:01:40|2234|2233.7|2234.6|2234.3|2234.8|2234.5|2234|2233.7|44
1722279710000|2024-07-29 19:01:50|2234.5|2234.2|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|11
1722279720000|2024-07-29 19:02:00|2234.6|2234.3|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|55
1722279730000|2024-07-29 19:02:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.7|2234.4|32
1722279740000|2024-07-29 19:02:20|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.9|2234.6|204
1722279750000|2024-07-29 19:02:30|2234.8|2234.5|2234.8|2234.5|2234.9|2234.6|2234.7|2234.4|11
1722279760000|2024-07-29 19:02:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.7|2234.4|90
1722279770000|2024-07-29 19:02:50|2234.8|2234.5|2234|2233.7|2235|2234.7|2234|2233.7|84
1722279780000|2024-07-29 19:03:00|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.3|2233|111
1722279790000|2024-07-29 19:03:10|2233.5|2233.2|2233.4|2233.1|2233.8|2233.5|2233.3|2233|37
1722279800000|2024-07-29 19:03:20|2233.5|2233.2|2234.2|2233.9|2234.2|2233.9|2233.4|2233.1|29
1722279810000|2024-07-29 19:03:30|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234|2233.7|21
1722279820000|2024-07-29 19:03:40|2234.4|2234.1|2234.4|2234.1|2234.6|2234.3|2234.3|2234|19
1722279830000|2024-07-29 19:03:50|2234.3|2234|2235.4|2235.1|2235.4|2235.1|2234.3|2234|26
1722279840000|2024-07-29 19:04:00|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.1|2234.8|41
1722279850000|2024-07-29 19:04:10|2235.3|2235|2235.7|2235.4|2235.9|2235.6|2235.3|2235|74
1722279860000|2024-07-29 19:04:20|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|43
1722279870000|2024-07-29 19:04:30|2236|2235.7|2235.9|2235.6|2236.1|2235.8|2235.8|2235.5|31
1722279880000|2024-07-29 19:04:40|2235.8|2235.5|2235.1|2234.8|2235.9|2235.6|2235.1|2234.8|27
1722279890000|2024-07-29 19:04:50|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|22
1722279900000|2024-07-29 19:05:00|2235.5|2235.2|2235.7|2235.4|2235.8|2235.5|2235.5|2235.2|19
1722279910000|2024-07-29 19:05:10|2235.8|2235.5|2236.2|2235.9|2236.2|2235.9|2235.7|2235.4|16
1722279920000|2024-07-29 19:05:20|2236.1|2235.8|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|17
1722279930000|2024-07-29 19:05:30|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|72
1722279940000|2024-07-29 19:05:40|2235.7|2235.4|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|27
1722279950000|2024-07-29 19:05:50|2236|2235.7|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|14
1722279960000|2024-07-29 19:06:00|2236|2235.7|2236.4|2236.1|2236.7|2236.4|2235.8|2235.5|51
1722279970000|2024-07-29 19:06:10|2236.3|2236|2236.7|2236.4|2236.9|2236.6|2236.3|2236|56
1722279980000|2024-07-29 19:06:20|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|22
1722279990000|2024-07-29 19:06:30|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|42
1722280000000|2024-07-29 19:06:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.3|2236|15
1722280010000|2024-07-29 19:06:50|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.3|2236|16
1722280020000|2024-07-29 19:07:00|2236.9|2236.6|2236|2235.7|2236.9|2236.6|2236|2235.7|37
1722280030000|2024-07-29 19:07:10|2236.1|2235.8|2235.3|2235|2236.1|2235.8|2235.3|2235|35
1722280040000|2024-07-29 19:07:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|42
1722280050000|2024-07-29 19:07:30|2235.1|2234.8|2235.5|2235.2|2235.5|2235.2|2235|2234.7|17
1722280060000|2024-07-29 19:07:40|2235.6|2235.3|2235.1|2234.8|2235.7|2235.4|2235.1|2234.8|32
1722280070000|2024-07-29 19:07:50|2235|2234.7|2234.5|2234.2|2235|2234.7|2234.5|2234.2|29
1722280080000|2024-07-29 19:08:00|2234.4|2234.1|2234.1|2233.8|2234.5|2234.2|2234.1|2233.8|73
1722280090000|2024-07-29 19:08:10|2234|2233.7|2234.1|2233.8|2234.2|2233.9|2233.5|2233.2|60
1722280100000|2024-07-29 19:08:20|2234.2|2233.9|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|30
1722280110000|2024-07-29 19:08:30|2233.8|2233.5|2234.2|2233.9|2234.2|2233.9|2233.8|2233.5|12
1722280120000|2024-07-29 19:08:40|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.1|2233.8|21
1722280130000|2024-07-29 19:08:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.1|2233.8|11
1722280140000|2024-07-29 19:09:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2233.7|2233.4|28
1722280150000|2024-07-29 19:09:10|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2233.9|2233.6|18
1722280160000|2024-07-29 19:09:20|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.2|2233.9|34
1722280170000|2024-07-29 19:09:30|2234.4|2234.1|2234.4|2234.1|2234.5|2234.2|2234.3|2234|6
1722280180000|2024-07-29 19:09:40|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.2|2233.9|13
1722280190000|2024-07-29 19:09:50|2234.3|2234|2234.3|2234|2234.4|2234.1|2234.2|2233.9|6
1722280200000|2024-07-29 19:10:00|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|31
1722280210000|2024-07-29 19:10:10|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|43
1722280220000|2024-07-29 19:10:20|2235|2234.7|2235.2|2234.9|2235.3|2235|2234.8|2234.5|67
1722280230000|2024-07-29 19:10:30|2235.3|2235|2235.3|2235|2235.3|2235|2235.1|2234.8|8
1722280240000|2024-07-29 19:10:40|2235.2|2234.9|2235.2|2234.9|2235.3|2235|2235.2|2234.9|36
1722280250000|2024-07-29 19:10:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|9
1722280260000|2024-07-29 19:11:00|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|18
1722280270000|2024-07-29 19:11:10|2235.2|2234.9|2234.7|2234.4|2235.2|2234.9|2234.6|2234.3|34
1722280280000|2024-07-29 19:11:20|2234.8|2234.5|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|12
1722280290000|2024-07-29 19:11:30|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|59
1722280300000|2024-07-29 19:11:40|2234.5|2234.2|2235|2234.7|2235|2234.7|2234.5|2234.2|26
1722280310000|2024-07-29 19:11:50|2235.1|2234.8|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|24
1722280320000|2024-07-29 19:12:00|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.1|2234.8|35
1722280330000|2024-07-29 19:12:10|2235.3|2235|2234.8|2234.5|2235.3|2235|2234.8|2234.5|16
1722280340000|2024-07-29 19:12:20|2234.9|2234.6|2235.1|2234.8|2235.2|2234.9|2234.9|2234.6|13
1722280350000|2024-07-29 19:12:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.1|2234.8|68
1722280360000|2024-07-29 19:12:40|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.2|2234.9|12
1722280370000|2024-07-29 19:12:50|2235.5|2235.2|2235.3|2235|2235.6|2235.3|2235.3|2235|20
1722280380000|2024-07-29 19:13:00|2235.2|2234.9|2235.5|2235.2|2235.5|2235.2|2235.1|2234.8|14
1722280390000|2024-07-29 19:13:10|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|17
1722280400000|2024-07-29 19:13:20|2235.7|2235.4|2235.2|2234.9|2235.8|2235.5|2235.1|2234.8|25
1722280410000|2024-07-29 19:13:30|2235.1|2234.8|2234.7|2234.4|2235.1|2234.8|2234.7|2234.4|14
1722280420000|2024-07-29 19:13:40|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|29
1722280430000|2024-07-29 19:13:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|76
1722280440000|2024-07-29 19:14:00|2234.5|2234.2|2234.8|2234.5|2234.9|2234.6|2234.4|2234.1|84
1722280450000|2024-07-29 19:14:10|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.6|2234.3|9
1722280460000|2024-07-29 19:14:20|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|13
1722280470000|2024-07-29 19:14:30|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.5|2234.2|8
1722280480000|2024-07-29 19:14:40|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|24
1722280490000|2024-07-29 19:14:50|2235.2|2234.9|2234.6|2234.3|2235.2|2234.9|2234.5|2234.2|26
1722280500000|2024-07-29 19:15:00|2234.5|2234.2|2234.4|2234.1|2234.7|2234.4|2234.3|2234|61
1722280510000|2024-07-29 19:15:10|2234.5|2234.2|2234.6|2234.3|2234.8|2234.5|2234.5|2234.2|39
1722280520000|2024-07-29 19:15:20|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.3|2234|42
1722280530000|2024-07-29 19:15:30|2234.3|2234|2234.6|2234.3|2234.7|2234.4|2234.2|2233.9|25
1722280540000|2024-07-29 19:15:40|2234.9|2234.6|2234.9|2234.6|2235|2234.7|2234.6|2234.3|15
1722280550000|2024-07-29 19:15:50|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|10
1722280560000|2024-07-29 19:16:00|2234.7|2234.4|2234.8|2234.5|2234.9|2234.6|2234.6|2234.3|18
1722280570000|2024-07-29 19:16:10|2234.9|2234.6|2234.6|2234.3|2235|2234.7|2234.6|2234.3|18
1722280580000|2024-07-29 19:16:20|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|29
1722280590000|2024-07-29 19:16:30|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.5|2233.2|87
1722280600000|2024-07-29 19:16:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233|2232.7|72
1722280610000|2024-07-29 19:16:50|2233.4|2233.1|2233.2|2232.9|2233.6|2233.3|2233.2|2232.9|42
1722280620000|2024-07-29 19:17:00|2233.1|2232.8|2233.6|2233.3|2233.8|2233.5|2233.1|2232.8|26
1722280630000|2024-07-29 19:17:10|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|19
1722280640000|2024-07-29 19:17:20|2234|2233.7|2233.6|2233.3|2234|2233.7|2233.5|2233.2|36
1722280650000|2024-07-29 19:17:30|2233.7|2233.4|2233.3|2233|2233.7|2233.4|2233.1|2232.8|31
1722280660000|2024-07-29 19:17:40|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2233.2|2232.9|27
1722280670000|2024-07-29 19:17:50|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|33
1722280680000|2024-07-29 19:18:00|2233.1|2232.8|2232.5|2232.2|2233.3|2233|2232.5|2232.2|50
1722280690000|2024-07-29 19:18:10|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.4|2232.1|26
1722280700000|2024-07-29 19:18:20|2232.7|2232.4|2232.9|2232.6|2233|2232.7|2232.6|2232.3|16
1722280710000|2024-07-29 19:18:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.5|2232.2|13
1722280720000|2024-07-29 19:18:40|2232.8|2232.5|2233.4|2233.1|2233.4|2233.1|2232.8|2232.5|15
1722280730000|2024-07-29 19:18:50|2233.5|2233.2|2233.1|2232.8|2233.6|2233.3|2233|2232.7|39
1722280740000|2024-07-29 19:19:00|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|24
1722280750000|2024-07-29 19:19:10|2233|2232.7|2233.3|2233|2233.4|2233.1|2233|2232.7|20
1722280760000|2024-07-29 19:19:20|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|24
1722280770000|2024-07-29 19:19:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|37
1722280780000|2024-07-29 19:19:40|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|95
1722280790000|2024-07-29 19:19:50|2233.2|2232.9|2233.2|2232.9|2233.7|2233.4|2233.2|2232.9|10
1722280800000|2024-07-29 19:20:00|2233.1|2232.8|2233.6|2233.3|2233.9|2233.6|2233.1|2232.8|40
1722280810000|2024-07-29 19:20:10|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.3|2233|17
1722280820000|2024-07-29 19:20:20|2233.4|2233.1|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|11
1722280830000|2024-07-29 19:20:30|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.8|2232.5|7
1722280840000|2024-07-29 19:20:40|2232.9|2232.6|2233.3|2233|2233.3|2233|2232.9|2232.6|13
1722280850000|2024-07-29 19:20:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233|2232.7|6
1722280860000|2024-07-29 19:21:00|2233|2232.7|2233.2|2232.9|2233.3|2233|2233|2232.7|26
1722280870000|2024-07-29 19:21:10|2233.1|2232.8|2233.3|2233|2233.6|2233.3|2233|2232.7|27
1722280880000|2024-07-29 19:21:20|2233.4|2233.1|2234.2|2233.9|2234.2|2233.9|2233.4|2233.1|14
1722280890000|2024-07-29 19:21:30|2234.1|2233.8|2234.8|2234.5|2234.8|2234.5|2234.1|2233.8|60
1722280900000|2024-07-29 19:21:40|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|29
1722280910000|2024-07-29 19:21:50|2235.2|2234.9|2235.3|2235|2235.5|2235.2|2235.1|2234.8|45
1722280920000|2024-07-29 19:22:00|2235.4|2235.1|2235.9|2235.6|2236|2235.7|2235.3|2235|38
1722280930000|2024-07-29 19:22:10|2236|2235.7|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|34
1722280940000|2024-07-29 19:22:20|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.8|2235.5|66
1722280950000|2024-07-29 19:22:30|2235.9|2235.6|2236.3|2236|2236.4|2236.1|2235.9|2235.6|43
1722280960000|2024-07-29 19:22:40|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236|2235.7|72
1722280970000|2024-07-29 19:22:50|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.5|2236.2|52
1722280980000|2024-07-29 19:23:00|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|33
1722280990000|2024-07-29 19:23:10|2237|2236.7|2237.5|2237.2|2237.6|2237.3|2236.9|2236.6|149
1722281000000|2024-07-29 19:23:20|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237|2236.7|128
1722281010000|2024-07-29 19:23:30|2237.3|2237|2238.4|2238.1|2238.5|2238.2|2237.3|2237|84
1722281020000|2024-07-29 19:23:40|2238.2|2237.9|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|81
1722281030000|2024-07-29 19:23:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|73
1722281040000|2024-07-29 19:24:00|2238.4|2238.1|2237.7|2237.4|2238.6|2238.3|2237.7|2237.4|76
1722281050000|2024-07-29 19:24:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|60
1722281060000|2024-07-29 19:24:20|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.6|2237.3|24
1722281070000|2024-07-29 19:24:30|2238|2237.7|2238.2|2237.9|2238.3|2238|2238|2237.7|17
1722281080000|2024-07-29 19:24:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238|2237.7|25
1722281090000|2024-07-29 19:24:50|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.3|2238|28
1722281100000|2024-07-29 19:25:00|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238|2237.7|21
1722281110000|2024-07-29 19:25:10|2238.2|2237.9|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|21
1722281120000|2024-07-29 19:25:20|2237.6|2237.3|2237.2|2236.9|2237.6|2237.3|2237|2236.7|57
1722281130000|2024-07-29 19:25:30|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2237|2236.7|26
1722281140000|2024-07-29 19:25:40|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|22
1722281150000|2024-07-29 19:25:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.6|2236.3|35
1722281160000|2024-07-29 19:26:00|2236.7|2236.4|2237.4|2237.1|2237.4|2237.1|2236.6|2236.3|44
1722281170000|2024-07-29 19:26:10|2237.5|2237.2|2238|2237.7|2238.1|2237.8|2237.5|2237.2|19
1722281180000|2024-07-29 19:26:20|2237.9|2237.6|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|70
1722281190000|2024-07-29 19:26:30|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.5|2237.2|39
1722281200000|2024-07-29 19:26:40|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.9|2237.6|24
1722281210000|2024-07-29 19:26:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|10
1722281220000|2024-07-29 19:27:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|25
1722281230000|2024-07-29 19:27:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|20
1722281240000|2024-07-29 19:27:20|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.7|2238.4|55
1722281250000|2024-07-29 19:27:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|29
1722281260000|2024-07-29 19:27:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|27
1722281270000|2024-07-29 19:27:50|2238.9|2238.6|2239|2238.7|2239.2|2238.9|2238.9|2238.6|23
1722281280000|2024-07-29 19:28:00|2239.1|2238.8|2238.5|2238.2|2239.1|2238.8|2238.5|2238.2|59
1722281290000|2024-07-29 19:28:10|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|28
1722281300000|2024-07-29 19:28:20|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.3|2238|24
1722281310000|2024-07-29 19:28:30|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|44
1722281320000|2024-07-29 19:28:40|2238.1|2237.8|2237.9|2237.6|2238.1|2237.8|2237.8|2237.5|36
1722281330000|2024-07-29 19:28:50|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|22
1722281340000|2024-07-29 19:29:00|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|73
1722281350000|2024-07-29 19:29:10|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.2|2236.9|91
1722281360000|2024-07-29 19:29:20|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|23
1722281370000|2024-07-29 19:29:30|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|12
1722281380000|2024-07-29 19:29:40|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|13
1722281390000|2024-07-29 19:29:50|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.2|2236.9|38
1722281400000|2024-07-29 19:30:00|2238.1|2237.8|2238.7|2238.4|2238.8|2238.5|2238.1|2237.8|74
1722281410000|2024-07-29 19:30:10|2238.8|2238.5|2239.1|2238.8|2239.3|2239|2238.8|2238.5|40
1722281420000|2024-07-29 19:30:20|2239|2238.7|2237.8|2237.5|2239|2238.7|2237.8|2237.5|65
1722281430000|2024-07-29 19:30:30|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|42
1722281440000|2024-07-29 19:30:40|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238|2237.7|46
1722281450000|2024-07-29 19:30:50|2238.6|2238.3|2238.5|2238.2|2238.8|2238.5|2238.5|2238.2|17
1722281460000|2024-07-29 19:31:00|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.1|2237.8|63
1722281470000|2024-07-29 19:31:10|2238.1|2237.8|2239|2238.7|2239|2238.7|2238.1|2237.8|33
1722281480000|2024-07-29 19:31:20|2238.9|2238.6|2238.7|2238.4|2239.3|2239|2238.7|2238.4|51
1722281490000|2024-07-29 19:31:30|2238.6|2238.3|2238.3|2238|2238.7|2238.4|2238.3|2238|30
1722281500000|2024-07-29 19:31:40|2238.4|2238.1|2238.1|2237.8|2238.5|2238.2|2237.8|2237.5|40
1722281510000|2024-07-29 19:31:50|2238.2|2237.9|2237.5|2237.2|2238.2|2237.9|2237.5|2237.2|41
1722281520000|2024-07-29 19:32:00|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.1|2236.8|93
1722281530000|2024-07-29 19:32:10|2237.4|2237.1|2238.2|2237.9|2238.2|2237.9|2237.4|2237.1|52
1722281540000|2024-07-29 19:32:20|2238.1|2237.8|2238|2237.7|2238.6|2238.3|2237.9|2237.6|39
1722281550000|2024-07-29 19:32:30|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|9
1722281560000|2024-07-29 19:32:40|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.7|2237.4|12
1722281570000|2024-07-29 19:32:50|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|16
1722281580000|2024-07-29 19:33:00|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.2|2236.9|43
1722281590000|2024-07-29 19:33:10|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|18
1722281600000|2024-07-29 19:33:20|2237.5|2237.2|2237.5|2237.2|2237.8|2237.5|2237.3|2237|29
1722281610000|2024-07-29 19:33:30|2237.4|2237.1|2238.3|2238|2238.3|2238|2237.3|2237|52
1722281620000|2024-07-29 19:33:40|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|76
1722281630000|2024-07-29 19:33:50|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|81
1722281640000|2024-07-29 19:34:00|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|23
1722281650000|2024-07-29 19:34:10|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.5|2238.2|12
1722281660000|2024-07-29 19:34:20|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|32
1722281670000|2024-07-29 19:34:30|2238.6|2238.3|2239.3|2239|2239.3|2239|2238.6|2238.3|26
1722281680000|2024-07-29 19:34:40|2239.4|2239.1|2239.5|2239.2|2239.6|2239.3|2239.3|2239|40
1722281690000|2024-07-29 19:34:50|2239.7|2239.4|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|79
1722281700000|2024-07-29 19:35:00|2239.5|2239.2|2239.7|2239.4|2240.2|2239.9|2239.5|2239.2|56
1722281710000|2024-07-29 19:35:10|2239.8|2239.5|2238.9|2238.6|2239.8|2239.5|2238.8|2238.5|44
1722281720000|2024-07-29 19:35:20|2238.8|2238.5|2238.9|2238.6|2239|2238.7|2238.6|2238.3|49
1722281730000|2024-07-29 19:35:30|2239.1|2238.8|2239.4|2239.1|2239.5|2239.2|2239.1|2238.8|16
1722281740000|2024-07-29 19:35:40|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2238.9|2238.6|29
1722281750000|2024-07-29 19:35:50|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239.3|2239|29
1722281760000|2024-07-29 19:36:00|2240|2239.7|2240.5|2240.2|2240.5|2240.2|2239.9|2239.6|104
1722281770000|2024-07-29 19:36:10|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|24
1722281780000|2024-07-29 19:36:20|2240.7|2240.4|2241.4|2241.1|2241.4|2241.1|2240.7|2240.4|196
1722281790000|2024-07-29 19:36:30|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.3|2241|124
1722281800000|2024-07-29 19:36:40|2241.6|2241.3|2241.3|2241|2241.7|2241.4|2241.3|2241|46
1722281810000|2024-07-29 19:36:50|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.3|2241|135
1722281820000|2024-07-29 19:37:00|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|72
1722281830000|2024-07-29 19:37:10|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2241.1|2240.8|87
1722281840000|2024-07-29 19:37:20|2241.3|2241|2241.1|2240.8|2241.3|2241|2241|2240.7|27
1722281850000|2024-07-29 19:37:30|2241|2240.7|2240.3|2240|2241|2240.7|2240.1|2239.8|54
1722281860000|2024-07-29 19:37:40|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2239.9|2239.6|29
1722281870000|2024-07-29 19:37:50|2240.2|2239.9|2240.4|2240.1|2240.5|2240.2|2240|2239.7|43
1722281880000|2024-07-29 19:38:00|2240.5|2240.2|2241|2240.7|2241.1|2240.8|2240.4|2240.1|36
1722281890000|2024-07-29 19:38:10|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241|2240.7|25
1722281900000|2024-07-29 19:38:20|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|102
1722281910000|2024-07-29 19:38:30|2241.3|2241|2241|2240.7|2241.3|2241|2240.9|2240.6|6
1722281920000|2024-07-29 19:38:40|2240.9|2240.6|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|49
1722281930000|2024-07-29 19:38:50|2240.7|2240.4|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|6
1722281940000|2024-07-29 19:39:00|2240.8|2240.5|2240.5|2240.2|2240.8|2240.5|2240.3|2240|19
1722281950000|2024-07-29 19:39:10|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|45
1722281960000|2024-07-29 19:39:20|2241|2240.7|2240.6|2240.3|2241|2240.7|2240.6|2240.3|16
1722281970000|2024-07-29 19:39:30|2240.5|2240.2|2241|2240.7|2241.1|2240.8|2240.5|2240.2|29
1722281980000|2024-07-29 19:39:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.8|2240.5|37
1722281990000|2024-07-29 19:39:50|||||||||34
1722282000000|2024-07-29 19:40:00|2240.8|2240.5|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|41
1722282010000|2024-07-29 19:40:10|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|19
1722282020000|2024-07-29 19:40:20|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240|2239.7|30
1722282030000|2024-07-29 19:40:30|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|10
1722282040000|2024-07-29 19:40:40|2240.4|2240.1|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|25
1722282050000|2024-07-29 19:40:50|2240.7|2240.4|2240.3|2240|2240.7|2240.4|2240.3|2240|16
1722282060000|2024-07-29 19:41:00|2240.4|2240.1|2240.8|2240.5|2240.9|2240.6|2240.4|2240.1|27
1722282070000|2024-07-29 19:41:10|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|20
1722282080000|2024-07-29 19:41:20|2241.2|2240.9|2241.1|2240.8|2241.5|2241.2|2241|2240.7|58
1722282090000|2024-07-29 19:41:30|2241.2|2240.9|2240.7|2240.4|2241.3|2241|2240.6|2240.3|36
1722282100000|2024-07-29 19:41:40|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.7|2240.4|7
1722282110000|2024-07-29 19:41:50|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|20
1722282120000|2024-07-29 19:42:00|2240.9|2240.6|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|41
1722282130000|2024-07-29 19:42:10|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241|2240.7|107
1722282140000|2024-07-29 19:42:20|2241.3|2241|2241.7|2241.4|2241.9|2241.6|2241.3|2241|122
1722282150000|2024-07-29 19:42:30|2241.8|2241.5|2241.6|2241.3|2242|2241.7|2241.6|2241.3|25
1722282160000|2024-07-29 19:42:40|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|42
1722282170000|2024-07-29 19:42:50|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.2|2240.9|45
1722282180000|2024-07-29 19:43:00|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|60
1722282190000|2024-07-29 19:43:10|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|56
1722282200000|2024-07-29 19:43:20|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.7|2241.4|39
1722282210000|2024-07-29 19:43:30|2241.7|2241.4|2242.3|2242|2242.3|2242|2241.7|2241.4|53
1722282220000|2024-07-29 19:43:40|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|21
1722282230000|2024-07-29 19:43:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|39
1722282240000|2024-07-29 19:44:00|2242.2|2241.9|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|56
1722282250000|2024-07-29 19:44:10|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.6|2241.3|37
1722282260000|2024-07-29 19:44:20|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|38
1722282270000|2024-07-29 19:44:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.3|2241|51
1722282280000|2024-07-29 19:44:40|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|25
1722282290000|2024-07-29 19:44:50|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|71
1722282300000|2024-07-29 19:45:00|2242|2241.7|2242.1|2241.8|2242.4|2242.1|2241.8|2241.5|99
1722282310000|2024-07-29 19:45:10|2242.2|2241.9|2242.3|2242|2242.5|2242.2|2242.1|2241.8|25
1722282320000|2024-07-29 19:45:20|2242.2|2241.9|2241.9|2241.6|2242.3|2242|2241.8|2241.5|30
1722282330000|2024-07-29 19:45:30|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|72
1722282340000|2024-07-29 19:45:40|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.3|2241|76
1722282350000|2024-07-29 19:45:50|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|59
1722282360000|2024-07-29 19:46:00|2241.3|2241|2241.6|2241.3|2241.8|2241.5|2241.3|2241|92
1722282370000|2024-07-29 19:46:10|2241.8|2241.5|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|91
1722282380000|2024-07-29 19:46:20|2241.8|2241.5|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|26
1722282390000|2024-07-29 19:46:30|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.3|2242|21
1722282400000|2024-07-29 19:46:40|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2241.9|2241.6|25
1722282410000|2024-07-29 19:46:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|21
1722282420000|2024-07-29 19:47:00|2242.5|2242.2|2241.8|2241.5|2242.5|2242.2|2241.8|2241.5|29
1722282430000|2024-07-29 19:47:10|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|23
1722282440000|2024-07-29 19:47:20|2242.1|2241.8|2242.3|2242|2242.3|2242|2242|2241.7|45
1722282450000|2024-07-29 19:47:30|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.1|2241.8|16
1722282460000|2024-07-29 19:47:40|2242.3|2242|2242|2241.7|2242.4|2242.1|2242|2241.7|20
1722282470000|2024-07-29 19:47:50|2242.1|2241.8|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|24
1722282480000|2024-07-29 19:48:00|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.8|2241.5|62
1722282490000|2024-07-29 19:48:10|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242|2241.7|20
1722282500000|2024-07-29 19:48:20|2242.1|2241.8|2241.1|2240.8|2242.2|2241.9|2241|2240.7|113
1722282510000|2024-07-29 19:48:30|2241.2|2240.9|2241.8|2241.5|2241.8|2241.5|2241|2240.7|119
1722282520000|2024-07-29 19:48:40|2241.7|2241.4|2242.2|2241.9|2242.3|2242|2241.7|2241.4|54
1722282530000|2024-07-29 19:48:50|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.2|2241.9|25
1722282540000|2024-07-29 19:49:00|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|44
1722282550000|2024-07-29 19:49:10|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.2|2240.9|90
1722282560000|2024-07-29 19:49:20|2241.5|2241.2|2242.6|2242.3|2242.7|2242.4|2241.5|2241.2|49
1722282570000|2024-07-29 19:49:30|2242.7|2242.4|2242|2241.7|2242.7|2242.4|2241.8|2241.5|39
1722282580000|2024-07-29 19:49:40|2241.9|2241.6|2242.5|2242.2|2242.6|2242.3|2241.9|2241.6|88
1722282590000|2024-07-29 19:49:50|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.2|2241.9|33
1722282600000|2024-07-29 19:50:00|2242.4|2242.1|2244|2243.7|2244.1|2243.8|2242.1|2241.8|293
1722282610000|2024-07-29 19:50:10|2244.1|2243.8|2244.2|2243.9|2244.4|2244.1|2243.6|2243.3|261
1722282620000|2024-07-29 19:50:20|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|115
1722282630000|2024-07-29 19:50:30|2244.6|2244.3|2245.1|2244.8|2245.6|2245.3|2244.6|2244.3|128
1722282640000|2024-07-29 19:50:40|2245|2244.7|2244.5|2244.2|2245|2244.7|2244.4|2244.1|71
1722282650000|2024-07-29 19:50:50|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2243.8|2243.5|53
1722282660000|2024-07-29 19:51:00|2244.2|2243.9|2243.6|2243.3|2244.3|2244|2243.5|2243.2|63
1722282670000|2024-07-29 19:51:10|2243.7|2243.4|2243.3|2243|2243.8|2243.5|2243.1|2242.8|152
1722282680000|2024-07-29 19:51:20|2243.6|2243.3|2244.6|2244.3|2244.8|2244.5|2243.6|2243.3|65
1722282690000|2024-07-29 19:51:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|58
1722282700000|2024-07-29 19:51:40|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.3|2244|55
1722282710000|2024-07-29 19:51:50|2244.4|2244.1|2245|2244.7|2245|2244.7|2244.4|2244.1|56
1722282720000|2024-07-29 19:52:00|2244.9|2244.6|2244.2|2243.9|2244.9|2244.6|2244.1|2243.8|76
1722282730000|2024-07-29 19:52:10|2244.1|2243.8|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|125
1722282740000|2024-07-29 19:52:20|2244.3|2244|2245|2244.7|2245.1|2244.8|2244.3|2244|51
1722282750000|2024-07-29 19:52:30|2245.1|2244.8|2244.4|2244.1|2245.1|2244.8|2244.3|2244|89
1722282760000|2024-07-29 19:52:40|2244.5|2244.2|2244.1|2243.8|2244.8|2244.5|2244.1|2243.8|36
1722282770000|2024-07-29 19:52:50|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|101
1722282780000|2024-07-29 19:53:00|2244|2243.7|2244.1|2243.8|2244.3|2244|2244|2243.7|47
1722282790000|2024-07-29 19:53:10|2244.2|2243.9|2242.8|2242.5|2244.2|2243.9|2242.5|2242.2|55
1722282800000|2024-07-29 19:53:20|2242.7|2242.4|2242.7|2242.4|2243.1|2242.8|2242.6|2242.3|58
1722282810000|2024-07-29 19:53:30|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.2|2241.9|86
1722282820000|2024-07-29 19:53:40|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|158
1722282830000|2024-07-29 19:53:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.1|2241.8|74
1722282840000|2024-07-29 19:54:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|85
1722282850000|2024-07-29 19:54:10|2241.8|2241.5|2241.3|2241|2241.9|2241.6|2241.2|2240.9|135
1722282860000|2024-07-29 19:54:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2240.9|2240.6|119
1722282870000|2024-07-29 19:54:30|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.4|2240.1|148
1722282880000|2024-07-29 19:54:40|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|126
1722282890000|2024-07-29 19:54:50|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|67
1722282900000|2024-07-29 19:55:00|2240.7|2240.4|2240.7|2240.4|2241.2|2240.9|2239.5|2239.2|233
1722282910000|2024-07-29 19:55:10|2240.8|2240.5|2240.1|2239.8|2241.1|2240.8|2240.1|2239.8|48
1722282920000|2024-07-29 19:55:20|2240|2239.7|2239.8|2239.5|2240.1|2239.8|2239.6|2239.3|72
1722282930000|2024-07-29 19:55:30|2239.9|2239.6|2239.5|2239.2|2240|2239.7|2239.2|2238.9|51
1722282940000|2024-07-29 19:55:40|2239.7|2239.4|2240.1|2239.8|2240.3|2240|2239.6|2239.3|94
1722282950000|2024-07-29 19:55:50|2240.2|2239.9|2239.3|2239|2240.2|2239.9|2239.3|2239|90
1722282960000|2024-07-29 19:56:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239|2238.7|74
1722282970000|2024-07-29 19:56:10|2239.6|2239.3|2239.4|2239.1|2240|2239.7|2239.3|2239|117
1722282980000|2024-07-29 19:56:20|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239|2238.7|57
1722282990000|2024-07-29 19:56:30|2239.1|2238.8|2239.5|2239.2|2239.6|2239.3|2239.1|2238.8|60
1722283000000|2024-07-29 19:56:40|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.3|2239|87
1722283010000|2024-07-29 19:56:50|2239.6|2239.3|2239.8|2239.5|2240|2239.7|2239.5|2239.2|114
1722283020000|2024-07-29 19:57:00|2239.7|2239.4|2239|2238.7|2239.7|2239.4|2238.9|2238.6|181
1722283030000|2024-07-29 19:57:10|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|161
1722283040000|2024-07-29 19:57:20|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|153
1722283050000|2024-07-29 19:57:30|2238.6|2238.3|2238.3|2238|2238.6|2238.3|2238.3|2238|115
1722283060000|2024-07-29 19:57:40|2238.4|2238.1|2238.6|2238.3|2238.9|2238.6|2238.4|2238.1|81
1722283070000|2024-07-29 19:57:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|72
1722283080000|2024-07-29 19:58:00|2238.6|2238.3|2238.4|2238.1|2238.9|2238.6|2238.3|2238|143
1722283090000|2024-07-29 19:58:10|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|174
1722283100000|2024-07-29 19:58:20|2238.4|2238.1|2238|2237.7|2238.5|2238.2|2238|2237.7|237
1722283110000|2024-07-29 19:58:30|2237.9|2237.6|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|469
1722283120000|2024-07-29 19:58:40|2237.3|2237|2237.8|2237.5|2237.9|2237.6|2237.3|2237|276
1722283130000|2024-07-29 19:58:50|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.3|2237|328
1722283140000|2024-07-29 19:59:00|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.7|2237.4|442
1722283150000|2024-07-29 19:59:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.6|2237.3|219
1722283160000|2024-07-29 19:59:20|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.9|2237.6|214
1722283170000|2024-07-29 19:59:30|2238.1|2237.8|2238.9|2238.6|2239.1|2238.8|2238|2237.7|793
1722283180000|2024-07-29 19:59:40|2238.8|2238.5|2237.6|2237.3|2239|2238.7|2237.4|2237.1|980
1722283190000|2024-07-29 19:59:50|2237.8|2237.5|2238.8|2238.5|2239.1|2238.8|2237.8|2237.5|4981
1722283200000|2024-07-29 20:00:00|2238.9|2238.6|2238.7|2238.4|2239.2|2238.9|2238.5|2238.2|1224
1722283210000|2024-07-29 20:00:10|2238.6|2238.3|2238.2|2237.9|2238.8|2238.5|2238.2|2237.9|127
1722283220000|2024-07-29 20:00:20|2238.3|2238|2237.9|2237.6|2238.4|2238.1|2237.9|2237.6|96
1722283230000|2024-07-29 20:00:30|2237.8|2237.5|2237.8|2237.5|2238|2237.7|2237.7|2237.4|69
1722283240000|2024-07-29 20:00:40|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.8|2237.5|133
1722283250000|2024-07-29 20:00:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|55
1722283260000|2024-07-29 20:01:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|123
1722283270000|2024-07-29 20:01:10|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|67
1722283280000|2024-07-29 20:01:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|109
1722283290000|2024-07-29 20:01:30|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|81
1722283300000|2024-07-29 20:01:40|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|72
1722283310000|2024-07-29 20:01:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|47
1722283320000|2024-07-29 20:02:00|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|108
1722283330000|2024-07-29 20:02:10|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|36
1722283340000|2024-07-29 20:02:20|2238.4|2238.1|2238.3|2238|2238.5|2238.2|2238.2|2237.9|65
1722283350000|2024-07-29 20:02:30|2238.2|2237.9|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|43
1722283360000|2024-07-29 20:02:40|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|40
1722283370000|2024-07-29 20:02:50|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|31
1722283380000|2024-07-29 20:03:00|2237.7|2237.4|2237.5|2237.2|2237.8|2237.5|2237.4|2237.1|41
1722283390000|2024-07-29 20:03:10|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|28
1722283400000|2024-07-29 20:03:20|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|9
1722283410000|2024-07-29 20:03:30|2237.5|2237.2|2237.7|2237.4|2237.7|2237.4|2237.5|2237.2|23
1722283420000|2024-07-29 20:03:40|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|50
1722283430000|2024-07-29 20:03:50|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|10
1722283440000|2024-07-29 20:04:00|2237.7|2237.4|2237.4|2237.1|2237.8|2237.5|2237.3|2237|37
1722283450000|2024-07-29 20:04:10|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|26
1722283460000|2024-07-29 20:04:20|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|19
1722283470000|2024-07-29 20:04:30|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.6|2237.3|14
1722283480000|2024-07-29 20:04:40|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|24
1722283490000|2024-07-29 20:04:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|48
1722283500000|2024-07-29 20:05:00|2238|2237.7|2238.5|2238.2|2238.6|2238.3|2238|2237.7|172
1722283510000|2024-07-29 20:05:10|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|28
1722283520000|2024-07-29 20:05:20|2238.3|2238|2238|2237.7|2238.3|2238|2237.9|2237.6|30
1722283530000|2024-07-29 20:05:30|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.8|2237.5|35
1722283540000|2024-07-29 20:05:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|9
1722283550000|2024-07-29 20:05:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238|2237.7|29
1722283560000|2024-07-29 20:06:00|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|30
1722283570000|2024-07-29 20:06:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.8|2237.5|45
1722283580000|2024-07-29 20:06:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|13
1722283590000|2024-07-29 20:06:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|18
1722283600000|2024-07-29 20:06:40|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|26
1722283610000|2024-07-29 20:06:50|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|2
1722283620000|2024-07-29 20:07:00|2238.1|2237.8|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|43
1722283630000|2024-07-29 20:07:10|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|15
1722283640000|2024-07-29 20:07:20|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|67
1722283650000|2024-07-29 20:07:30|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|28
1722283660000|2024-07-29 20:07:40|2238.8|2238.5|2239.3|2239|2239.3|2239|2238.7|2238.4|89
1722283670000|2024-07-29 20:07:50|2239.4|2239.1|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|142
1722283680000|2024-07-29 20:08:00|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|22
1722283690000|2024-07-29 20:08:10|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|46
1722283700000|2024-07-29 20:08:20|||||||||6
1722283710000|2024-07-29 20:08:30|2239|2238.7|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|21
1722283720000|2024-07-29 20:08:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|5
1722283730000|2024-07-29 20:08:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|15
1722283740000|2024-07-29 20:09:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|25
1722283750000|2024-07-29 20:09:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|58
1722283760000|2024-07-29 20:09:20|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|14
1722283770000|2024-07-29 20:09:30|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|38
1722283780000|2024-07-29 20:09:40|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|7
1722283790000|2024-07-29 20:09:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|22
1722283800000|2024-07-29 20:10:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|48
1722283810000|2024-07-29 20:10:10|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239|2238.7|46
1722283820000|2024-07-29 20:10:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|15
1722283830000|2024-07-29 20:10:30|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|20
1722283840000|2024-07-29 20:10:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.1|2238.8|73
1722283850000|2024-07-29 20:10:50|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|14
1722283860000|2024-07-29 20:11:00|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|12
1722283870000|2024-07-29 20:11:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|10
1722283880000|2024-07-29 20:11:20|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.4|2238.1|18
1722283890000|2024-07-29 20:11:30|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|18
1722283900000|2024-07-29 20:11:40|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.3|2238|30
1722283910000|2024-07-29 20:11:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|18
1722283920000|2024-07-29 20:12:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|38
1722283930000|2024-07-29 20:12:10|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|42
1722283940000|2024-07-29 20:12:20|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|11
1722283950000|2024-07-29 20:12:30|||||||||5
1722283960000|2024-07-29 20:12:40|||||||||2
1722283970000|2024-07-29 20:12:50|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|17
1722283980000|2024-07-29 20:13:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.3|2238|33
1722283990000|2024-07-29 20:13:10|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|56
1722284000000|2024-07-29 20:13:20|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|26
1722284010000|2024-07-29 20:13:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|12
1722284020000|2024-07-29 20:13:40|2238|2237.7|2238|2237.7|2238|2237.7|2237.9|2237.6|8
1722284030000|2024-07-29 20:13:50|2237.9|2237.6|2237.8|2237.5|2238|2237.7|2237.8|2237.5|11
1722284040000|2024-07-29 20:14:00|2237.9|2237.6|2237.9|2237.6|2238|2237.7|2237.9|2237.6|33
1722284050000|2024-07-29 20:14:10|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|12
1722284060000|2024-07-29 20:14:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|20
1722284070000|2024-07-29 20:14:30|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2237.3|2237|41
1722284080000|2024-07-29 20:14:40|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.1|2236.8|28
1722284090000|2024-07-29 20:14:50|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.3|2237|7
1722284100000|2024-07-29 20:15:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.3|2237|32
1722284110000|2024-07-29 20:15:10|2237.4|2237.1|2237.4|2237.1|2237.5|2237.2|2237.3|2237|6
1722284120000|2024-07-29 20:15:20|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1722284130000|2024-07-29 20:15:30|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|16
1722284140000|2024-07-29 20:15:40|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1722284150000|2024-07-29 20:15:50|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|3
1722284160000|2024-07-29 20:16:00|2237.9|2237.6|2238.6|2238.3|2238.6|2238.3|2237.9|2237.6|38
1722284170000|2024-07-29 20:16:10|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.4|2238.1|12
1722284180000|2024-07-29 20:16:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|3
1722284190000|2024-07-29 20:16:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|3
1722284200000|2024-07-29 20:16:40|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|3
1722284210000|2024-07-29 20:16:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|5
1722284220000|2024-07-29 20:17:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1722284230000|2024-07-29 20:17:10|||||||||1
1722284240000|2024-07-29 20:17:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|3
1722284250000|2024-07-29 20:17:30|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|10
1722284260000|2024-07-29 20:17:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|14
1722284270000|2024-07-29 20:17:50|||||||||7
1722284280000|2024-07-29 20:18:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1722284290000|2024-07-29 20:18:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1722284300000|2024-07-29 20:18:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|5
1722284310000|2024-07-29 20:18:30|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.8|2238.5|21
1722284320000|2024-07-29 20:18:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|6
1722284330000|2024-07-29 20:18:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1722284340000|2024-07-29 20:19:00|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|17
1722284350000|2024-07-29 20:19:10|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|6
1722284360000|2024-07-29 20:19:20|||||||||2
1722284370000|2024-07-29 20:19:30|||||||||8
1722284380000|2024-07-29 20:19:40|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|19
1722284390000|2024-07-29 20:19:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|12
1722284400000|2024-07-29 20:20:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|49
1722284410000|2024-07-29 20:20:10|||||||||22
1722284420000|2024-07-29 20:20:20|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|35
1722284430000|2024-07-29 20:20:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|23
1722284440000|2024-07-29 20:20:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|16
1722284450000|2024-07-29 20:20:50|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1722284460000|2024-07-29 20:21:00|2239.7|2239.4|2239.5|2239.2|2239.7|2239.4|2239.5|2239.2|3
1722284470000|2024-07-29 20:21:10|||||||||1
1722284480000|2024-07-29 20:21:20|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|4
1722284490000|2024-07-29 20:21:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|9
1722284500000|2024-07-29 20:21:40|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.3|2239|23
1722284510000|2024-07-29 20:21:50|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1722284520000|2024-07-29 20:22:00|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|9
1722284530000|2024-07-29 20:22:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|16
1722284540000|2024-07-29 20:22:20|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|9
1722284550000|2024-07-29 20:22:30|2239.5|2239.2|2239.3|2239|2239.5|2239.2|2239.3|2239|10
1722284560000|2024-07-29 20:22:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1722284570000|2024-07-29 20:22:50|2239.3|2239|2239|2238.7|2239.3|2239|2239|2238.7|9
1722284580000|2024-07-29 20:23:00|2238.9|2238.6|2238.7|2238.4|2238.9|2238.6|2238.7|2238.4|41
1722284590000|2024-07-29 20:23:10|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.4|2238.1|9
1722284600000|2024-07-29 20:23:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|35
1722284610000|2024-07-29 20:23:30|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|5
1722284620000|2024-07-29 20:23:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|3
1722284630000|2024-07-29 20:23:50|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|5
1722284640000|2024-07-29 20:24:00|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.1|2238.8|10
1722284650000|2024-07-29 20:24:10|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|8
1722284660000|2024-07-29 20:24:20|||||||||5
1722284670000|2024-07-29 20:24:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|7
1722284680000|2024-07-29 20:24:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|8
1722284690000|2024-07-29 20:24:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|3
1722284700000|2024-07-29 20:25:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|6
1722284720000|2024-07-29 20:25:20|||||||||8
1722284740000|2024-07-29 20:25:40|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|4
1722284750000|2024-07-29 20:25:50|||||||||1
1722284760000|2024-07-29 20:26:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1722284780000|2024-07-29 20:26:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|3
1722284800000|2024-07-29 20:26:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1722284810000|2024-07-29 20:26:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|0
1722284820000|2024-07-29 20:27:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|5
1722284830000|2024-07-29 20:27:10|||||||||3
1722284840000|2024-07-29 20:27:20|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|1
1722284850000|2024-07-29 20:27:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1722284860000|2024-07-29 20:27:40|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.1|2238.8|6
1722284870000|2024-07-29 20:27:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1722284880000|2024-07-29 20:28:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|3
1722284890000|2024-07-29 20:28:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1722284900000|2024-07-29 20:28:20|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|4
1722284910000|2024-07-29 20:28:30|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|12
1722284930000|2024-07-29 20:28:50|2239.1|2238.8|2239.3|2239|2239.3|2239|2239.1|2238.8|5
1722284940000|2024-07-29 20:29:00|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|3
1722284960000|2024-07-29 20:29:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|2
1722284970000|2024-07-29 20:29:30|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|0
1722284980000|2024-07-29 20:29:40|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1722284990000|2024-07-29 20:29:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1722285000000|2024-07-29 20:30:00|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|1
1722285010000|2024-07-29 20:30:10|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1722285020000|2024-07-29 20:30:20|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|0
1722285030000|2024-07-29 20:30:30|2239.3|2239|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|5
1722285050000|2024-07-29 20:30:50|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|7
1722285060000|2024-07-29 20:31:00|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|6
1722285070000|2024-07-29 20:31:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1722285080000|2024-07-29 20:31:20|2239|2238.7|2239|2238.7|2239.1|2238.8|2238.9|2238.6|1
1722285090000|2024-07-29 20:31:30|||||||||5
1722285100000|2024-07-29 20:31:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1722285130000|2024-07-29 20:32:10|||||||||2
1722285140000|2024-07-29 20:32:20|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1722285150000|2024-07-29 20:32:30|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.8|2238.5|1
1722285160000|2024-07-29 20:32:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1722285180000|2024-07-29 20:33:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1722285220000|2024-07-29 20:33:40|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|10
1722285230000|2024-07-29 20:33:50|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|27
1722285240000|2024-07-29 20:34:00|||||||||1
1722285250000|2024-07-29 20:34:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1722285260000|2024-07-29 20:34:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|28
1722285280000|2024-07-29 20:34:40|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|2
1722285290000|2024-07-29 20:34:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|1
1722285300000|2024-07-29 20:35:00|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.6|2238.3|6
1722285310000|2024-07-29 20:35:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|1
1722285320000|2024-07-29 20:35:20|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|2
1722285330000|2024-07-29 20:35:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1722285350000|2024-07-29 20:35:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1722285360000|2024-07-29 20:36:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|1
1722285370000|2024-07-29 20:36:10|||||||||1
1722285380000|2024-07-29 20:36:20|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|18
1722285400000|2024-07-29 20:36:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|3
1722285430000|2024-07-29 20:37:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1722285440000|2024-07-29 20:37:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1722285460000|2024-07-29 20:37:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|13
1722285470000|2024-07-29 20:37:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1722285480000|2024-07-29 20:38:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|7
1722285490000|2024-07-29 20:38:10|||||||||5
1722285500000|2024-07-29 20:38:20|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.7|2238.4|1
1722285540000|2024-07-29 20:39:00|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1722285550000|2024-07-29 20:39:10|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1722285580000|2024-07-29 20:39:40|||||||||4
1722285620000|2024-07-29 20:40:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|4
1722285640000|2024-07-29 20:40:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|13
1722285650000|2024-07-29 20:40:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1722285660000|2024-07-29 20:41:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1722285670000|2024-07-29 20:41:10|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|27
1722285680000|2024-07-29 20:41:20|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|0
1722285690000|2024-07-29 20:41:30|2238.8|2238.5|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|0
1722285700000|2024-07-29 20:41:40|2238.9|2238.6|2238.8|2238.5|2239|2238.7|2238.8|2238.5|5
1722285710000|2024-07-29 20:41:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2
1722285720000|2024-07-29 20:42:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|2
1722285760000|2024-07-29 20:42:40|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|0
1722285780000|2024-07-29 20:43:00|||||||||5
1722285790000|2024-07-29 20:43:10|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|6
1722285800000|2024-07-29 20:43:20|||||||||1
1722285810000|2024-07-29 20:43:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|7
1722285820000|2024-07-29 20:43:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|4
1722285830000|2024-07-29 20:43:50|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|2
1722285840000|2024-07-29 20:44:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|14
1722285860000|2024-07-29 20:44:20|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|0
1722285870000|2024-07-29 20:44:30|2239.2|2238.9|2239.1|2238.8|2239.2|2238.9|2239|2238.7|2
1722285880000|2024-07-29 20:44:40|||||||||1
1722285890000|2024-07-29 20:44:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1722285900000|2024-07-29 20:45:00|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|7
1722285910000|2024-07-29 20:45:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|4
1722285920000|2024-07-29 20:45:20|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|4
1722285930000|2024-07-29 20:45:30|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1722285950000|2024-07-29 20:45:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1722285960000|2024-07-29 20:46:00|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1722285970000|2024-07-29 20:46:10|||||||||2
1722285990000|2024-07-29 20:46:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1722286000000|2024-07-29 20:46:40|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|25
1722286010000|2024-07-29 20:46:50|2239.1|2238.8|2239.2|2238.9|2239.2|2238.9|2239.1|2238.8|2
1722286020000|2024-07-29 20:47:00|2239.3|2239|2239.3|2239|2239.4|2239.1|2239.3|2239|13
1722286030000|2024-07-29 20:47:10|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2239|2238.7|7
1722286040000|2024-07-29 20:47:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1722286050000|2024-07-29 20:47:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1722286060000|2024-07-29 20:47:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1722286070000|2024-07-29 20:47:50|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1722286100000|2024-07-29 20:48:20|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1722286120000|2024-07-29 20:48:40|||||||||3
1722286130000|2024-07-29 20:48:50|||||||||1
1722286140000|2024-07-29 20:49:00|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.9|2238.6|9
1722286150000|2024-07-29 20:49:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1722286160000|2024-07-29 20:49:20|||||||||5
1722286170000|2024-07-29 20:49:30|2239|2238.7|2239|2238.7|2239|2238.7|2238.9|2238.6|10
1722286180000|2024-07-29 20:49:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1722286190000|2024-07-29 20:49:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1722286200000|2024-07-29 20:50:00|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|21
1722286210000|2024-07-29 20:50:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|0
1722286250000|2024-07-29 20:50:50|2239|2238.7|2239|2238.7|2239.1|2238.8|2239|2238.7|1
1722286280000|2024-07-29 20:51:20|2238.8|2238.5|2238.6|2238.3|2238.8|2238.5|2238.6|2238.3|36
1722286290000|2024-07-29 20:51:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|0
1722286300000|2024-07-29 20:51:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1722286310000|2024-07-29 20:51:50|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1722286340000|2024-07-29 20:52:20|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|4
1722286350000|2024-07-29 20:52:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1722286360000|2024-07-29 20:52:40|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|4
1722286380000|2024-07-29 20:53:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|7
1722286400000|2024-07-29 20:53:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1722286410000|2024-07-29 20:53:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|3
1722286430000|2024-07-29 20:53:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1722286440000|2024-07-29 20:54:00|||||||||2
1722286460000|2024-07-29 20:54:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1722286470000|2024-07-29 20:54:30|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|18
1722286480000|2024-07-29 20:54:40|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1722286490000|2024-07-29 20:54:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|10
1722286500000|2024-07-29 20:55:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|15
1722286520000|2024-07-29 20:55:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|12
1722286530000|2024-07-29 20:55:30|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|1
1722286540000|2024-07-29 20:55:40|||||||||1
1722286550000|2024-07-29 20:55:50|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|7
1722286560000|2024-07-29 20:56:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|8
1722286570000|2024-07-29 20:56:10|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2
1722286580000|2024-07-29 20:56:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|4
1722286590000|2024-07-29 20:56:30|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|10
1722286610000|2024-07-29 20:56:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1722286620000|2024-07-29 20:57:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|16
1722286650000|2024-07-29 20:57:30|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1722286660000|2024-07-29 20:57:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|9
1722286670000|2024-07-29 20:57:50|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|10
1722286680000|2024-07-29 20:58:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1722286690000|2024-07-29 20:58:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|27
1722286700000|2024-07-29 20:58:20|||||||||2
1722286710000|2024-07-29 20:58:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|10
1722286720000|2024-07-29 20:58:40|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|7
1722286740000|2024-07-29 20:59:00|||||||||6
1722286760000|2024-07-29 20:59:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|9
1722286770000|2024-07-29 20:59:30|2237.8|2237.5|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|5
1722286780000|2024-07-29 20:59:40|2237.8|2237.5|2238|2237.7|2238|2237.7|2237.7|2237.4|7
1722286790000|2024-07-29 20:59:50|2238.1|2237.8|2238.2|2237.4|2238.2|2237.9|2238|2237.4|10
1722286800000|2024-07-29 21:00:00|2238.1|2237.3|2238.2|2237.4|2238.2|2237.4|2238.1|2237.3|0
1722286830000|2024-07-29 21:00:30|2238.5|2237.7|2238.5|2237.7|2238.5|2237.7|2238.5|2237.7|0
1722286850000|2024-07-29 21:00:50|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722286860000|2024-07-29 21:01:00|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1722287170000|2024-07-29 21:06:10|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|0
1722287180000|2024-07-29 21:06:20|2237.9|2237.1|2238|2237.2|2238|2237.2|2237.9|2237.1|0
1722287490000|2024-07-29 21:11:30|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|0
1722287610000|2024-07-29 21:13:30|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1722287730000|2024-07-29 21:15:30|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|2238.1|2237.3|0
1722287760000|2024-07-29 21:16:00|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|2237.9|2237.1|0
1722287770000|2024-07-29 21:16:10|2238.1|2237.3|2238|2237.2|2238.1|2237.3|2238|2237.2|0
1722287930000|2024-07-29 21:18:50|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722288230000|2024-07-29 21:23:50|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1722288240000|2024-07-29 21:24:00|2238.3|2237.5|2238.2|2237.4|2238.3|2237.5|2238.2|2237.4|0
1722288290000|2024-07-29 21:24:50|2238.3|2237.5|2238.2|2237.4|2238.3|2237.5|2238.2|2237.4|0
1722288310000|2024-07-29 21:25:10|2238.3|2237.5|2238.4|2237.6|2238.4|2237.6|2238.3|2237.5|0
1722288360000|2024-07-29 21:26:00|2238.5|2237.7|2238.4|2237.6|2238.5|2237.7|2238.4|2237.6|0
1722288440000|2024-07-29 21:27:20|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722288460000|2024-07-29 21:27:40|2238.5|2237.7|2238.5|2237.7|2238.5|2237.7|2238.5|2237.7|0
1722288470000|2024-07-29 21:27:50|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722288810000|2024-07-29 21:33:30|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1722288930000|2024-07-29 21:35:30|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722289080000|2024-07-29 21:38:00|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1722289140000|2024-07-29 21:39:00|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722289380000|2024-07-29 21:43:00|2238.4|2237.6|2238.4|2237.6|2238.4|2237.6|2238.4|2237.6|0
1722289390000|2024-07-29 21:43:10|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722289800000|2024-07-29 21:50:00|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1722289850000|2024-07-29 21:50:50|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722290190000|2024-07-29 21:56:30|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1722290200000|2024-07-29 21:56:40|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722290220000|2024-07-29 21:57:00|2238.4|2237.6|2238.4|2237.6|2238.4|2237.6|2238.4|2237.6|0
1722290230000|2024-07-29 21:57:10|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|2238.3|2237.5|0
1722290390000|2024-07-29 21:59:50|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|2238.2|2237.4|0
1722290400000|2024-07-29 22:00:00|2237.7|2237.9|2241.1|2240.8|2241.4|2241.1|2237.7|2237.9|75
1722290410000|2024-07-29 22:00:10|2241.2|2240.9|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|43
1722290420000|2024-07-29 22:00:20|2241.9|2241.6|2241.4|2241.1|2242|2241.7|2241.4|2241.1|31
1722290430000|2024-07-29 22:00:30|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.7|2240.4|2
1722290440000|2024-07-29 22:00:40|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|7
1722290450000|2024-07-29 22:00:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1722290460000|2024-07-29 22:01:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240|2239.7|2
1722290470000|2024-07-29 22:01:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|5
1722290480000|2024-07-29 22:01:20|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|7
1722290490000|2024-07-29 22:01:30|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|10
1722290500000|2024-07-29 22:01:40|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|1
1722290510000|2024-07-29 22:01:50|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|0
1722290520000|2024-07-29 22:02:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|13
1722290530000|2024-07-29 22:02:10|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|1
1722290540000|2024-07-29 22:02:20|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|3
1722290550000|2024-07-29 22:02:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|1
1722290560000|2024-07-29 22:02:40|||||||||2
1722290570000|2024-07-29 22:02:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1722290580000|2024-07-29 22:03:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|4
1722290590000|2024-07-29 22:03:10|2239.7|2239.4|2239.7|2239.4|2239.8|2239.5|2239.7|2239.4|6
1722290600000|2024-07-29 22:03:20|||||||||9
1722290610000|2024-07-29 22:03:30|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|1
1722290620000|2024-07-29 22:03:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|6
1722290630000|2024-07-29 22:03:50|||||||||1
1722290640000|2024-07-29 22:04:00|||||||||4
1722290660000|2024-07-29 22:04:20|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|3
1722290670000|2024-07-29 22:04:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|1
1722290700000|2024-07-29 22:05:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|0
1722290720000|2024-07-29 22:05:20|2239.6|2239.3|2240|2239.7|2240|2239.7|2239.6|2239.3|6
1722290730000|2024-07-29 22:05:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1722290740000|2024-07-29 22:05:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1722290750000|2024-07-29 22:05:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|2
1722290760000|2024-07-29 22:06:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|4
1722290770000|2024-07-29 22:06:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|7
1722290780000|2024-07-29 22:06:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|7
1722290790000|2024-07-29 22:06:30|2239.4|2239.1|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|9
1722290800000|2024-07-29 22:06:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1722290810000|2024-07-29 22:06:50|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2239.2|2238.9|5
1722290820000|2024-07-29 22:07:00|2239.1|2238.8|2238.7|2238.4|2239.1|2238.8|2238.7|2238.4|15
1722290830000|2024-07-29 22:07:10|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|18
1722290840000|2024-07-29 22:07:20|||||||||6
1722290850000|2024-07-29 22:07:30|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1722290860000|2024-07-29 22:07:40|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|22
1722290870000|2024-07-29 22:07:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|19
1722290880000|2024-07-29 22:08:00|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1722290890000|2024-07-29 22:08:10|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|12
1722290900000|2024-07-29 22:08:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|7
1722290910000|2024-07-29 22:08:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1722290920000|2024-07-29 22:08:40|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|4
1722290930000|2024-07-29 22:08:50|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|6
1722290950000|2024-07-29 22:09:10|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|10
1722290960000|2024-07-29 22:09:20|||||||||3
1722290970000|2024-07-29 22:09:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1722290980000|2024-07-29 22:09:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1722290990000|2024-07-29 22:09:50|||||||||7
1722291000000|2024-07-29 22:10:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1722291010000|2024-07-29 22:10:10|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1722291040000|2024-07-29 22:10:40|2238.3|2238|2238.1|2237.8|2238.3|2238|2238.1|2237.8|2
1722291050000|2024-07-29 22:10:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|7
1722291060000|2024-07-29 22:11:00|||||||||1
1722291080000|2024-07-29 22:11:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|2
1722291100000|2024-07-29 22:11:40|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238|2237.7|4
1722291120000|2024-07-29 22:12:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|4
1722291130000|2024-07-29 22:12:10|||||||||2
1722291160000|2024-07-29 22:12:40|2238.4|2238.1|2238.2|2237.9|2238.4|2238.1|2238.2|2237.9|2
1722291170000|2024-07-29 22:12:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1722291180000|2024-07-29 22:13:00|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|3
1722291190000|2024-07-29 22:13:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|0
1722291200000|2024-07-29 22:13:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|3
1722291210000|2024-07-29 22:13:30|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1722291240000|2024-07-29 22:14:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1722291250000|2024-07-29 22:14:10|||||||||2
1722291260000|2024-07-29 22:14:20|2238.1|2237.8|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|4
1722291270000|2024-07-29 22:14:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1722291290000|2024-07-29 22:14:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|2
1722291300000|2024-07-29 22:15:00|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|3
1722291320000|2024-07-29 22:15:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|1
1722291340000|2024-07-29 22:15:40|||||||||1
1722291360000|2024-07-29 22:16:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1722291400000|2024-07-29 22:16:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1722291410000|2024-07-29 22:16:50|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|2
1722291430000|2024-07-29 22:17:10|2239|2238.7|2239.1|2238.8|2239.1|2238.8|2239|2238.7|1
1722291500000|2024-07-29 22:18:20|||||||||1
1722291510000|2024-07-29 22:18:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|0
1722291520000|2024-07-29 22:18:40|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|2
1722291530000|2024-07-29 22:18:50|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|1
1722291540000|2024-07-29 22:19:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1722291580000|2024-07-29 22:19:40|||||||||1
1722291590000|2024-07-29 22:19:50|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1722291620000|2024-07-29 22:20:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|9
1722291630000|2024-07-29 22:20:30|2239.2|2238.9|2239.3|2239|2239.3|2239|2239.2|2238.9|4
1722291640000|2024-07-29 22:20:40|||||||||1
1722291680000|2024-07-29 22:21:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1722291690000|2024-07-29 22:21:30|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|3
1722291760000|2024-07-29 22:22:40|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|2
1722291860000|2024-07-29 22:24:20|||||||||1
1722291900000|2024-07-29 22:25:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2239.1|2238.8|4
1722292040000|2024-07-29 22:27:20|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|3
1722292050000|2024-07-29 22:27:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|5
1722292060000|2024-07-29 22:27:40|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|1
1722292070000|2024-07-29 22:27:50|||||||||1
1722292090000|2024-07-29 22:28:10|2239.4|2239.1|2239.3|2239|2239.4|2239.1|2239.3|2239|2
1722292100000|2024-07-29 22:28:20|||||||||1
1722292110000|2024-07-29 22:28:30|||||||||1
1722292150000|2024-07-29 22:29:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1722292160000|2024-07-29 22:29:20|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|1
1722292170000|2024-07-29 22:29:30|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1722292200000|2024-07-29 22:30:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|0
1722292220000|2024-07-29 22:30:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1722292250000|2024-07-29 22:30:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|2
1722292260000|2024-07-29 22:31:00|2239.7|2239.4|2239.4|2239.1|2239.7|2239.4|2239.4|2239.1|2
1722292280000|2024-07-29 22:31:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|5
1722292290000|2024-07-29 22:31:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.6|2238.3|3
1722292300000|2024-07-29 22:31:40|2238.8|2238.5|2239|2238.7|2239|2238.7|2238.8|2238.5|4
1722292310000|2024-07-29 22:31:50|2239.1|2238.8|2239|2238.7|2239.1|2238.8|2239|2238.7|0
1722292320000|2024-07-29 22:32:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1722292330000|2024-07-29 22:32:10|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.7|2238.4|0
1722292340000|2024-07-29 22:32:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1722292350000|2024-07-29 22:32:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1722292360000|2024-07-29 22:32:40|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|1
1722292370000|2024-07-29 22:32:50|||||||||1
1722292380000|2024-07-29 22:33:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1722292500000|2024-07-29 22:35:00|||||||||1
1722292510000|2024-07-29 22:35:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1722292520000|2024-07-29 22:35:20|||||||||1
1722292530000|2024-07-29 22:35:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|6
1722292540000|2024-07-29 22:35:40|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|2
1722292610000|2024-07-29 22:36:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|2
1722292630000|2024-07-29 22:37:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1722292720000|2024-07-29 22:38:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|4
1722292730000|2024-07-29 22:38:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1722292750000|2024-07-29 22:39:10|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|0
1722292760000|2024-07-29 22:39:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1722292780000|2024-07-29 22:39:40|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|0
1722292800000|2024-07-29 22:40:00|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|0
1722292810000|2024-07-29 22:40:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|0
1722292830000|2024-07-29 22:40:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1722292850000|2024-07-29 22:40:50|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1722292860000|2024-07-29 22:41:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|2
1722292870000|2024-07-29 22:41:10|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|0
1722292900000|2024-07-29 22:41:40|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1722292930000|2024-07-29 22:42:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1722292940000|2024-07-29 22:42:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1722292950000|2024-07-29 22:42:30|||||||||1
1722292980000|2024-07-29 22:43:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1722292990000|2024-07-29 22:43:10|||||||||2
1722293020000|2024-07-29 22:43:40|||||||||1
1722293040000|2024-07-29 22:44:00|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1722293050000|2024-07-29 22:44:10|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|2
1722293060000|2024-07-29 22:44:20|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|5
1722293070000|2024-07-29 22:44:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1722293100000|2024-07-29 22:45:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|3
1722293110000|2024-07-29 22:45:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|2
1722293120000|2024-07-29 22:45:20|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|3
1722293130000|2024-07-29 22:45:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1722293140000|2024-07-29 22:45:40|||||||||1
1722293160000|2024-07-29 22:46:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1722293180000|2024-07-29 22:46:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|0
1722293190000|2024-07-29 22:46:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1722293200000|2024-07-29 22:46:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1722293220000|2024-07-29 22:47:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1722293240000|2024-07-29 22:47:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|0
1722293320000|2024-07-29 22:48:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1722293330000|2024-07-29 22:48:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|0
1722293360000|2024-07-29 22:49:20|||||||||1
1722293370000|2024-07-29 22:49:30|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|1
1722293380000|2024-07-29 22:49:40|||||||||1
1722293390000|2024-07-29 22:49:50|||||||||1
1722293460000|2024-07-29 22:51:00|||||||||1
1722293470000|2024-07-29 22:51:10|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|1
1722293520000|2024-07-29 22:52:00|||||||||1
1722293540000|2024-07-29 22:52:20|||||||||1
1722293560000|2024-07-29 22:52:40|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|1
1722293580000|2024-07-29 22:53:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1722293590000|2024-07-29 22:53:10|||||||||1
1722293640000|2024-07-29 22:54:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|5
1722293650000|2024-07-29 22:54:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2
1722293660000|2024-07-29 22:54:20|||||||||1
1722293700000|2024-07-29 22:55:00|||||||||1
1722293710000|2024-07-29 22:55:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1722293780000|2024-07-29 22:56:20|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1722293790000|2024-07-29 22:56:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|2
1722293800000|2024-07-29 22:56:40|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1722293830000|2024-07-29 22:57:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1722293860000|2024-07-29 22:57:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|5
1722293870000|2024-07-29 22:57:50|||||||||1
1722293880000|2024-07-29 22:58:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1722293890000|2024-07-29 22:58:10|||||||||5
1722294000000|2024-07-29 23:00:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|0
1722294010000|2024-07-29 23:00:10|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|2
1722294020000|2024-07-29 23:00:20|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2
1722294050000|2024-07-29 23:00:50|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1722294060000|2024-07-29 23:01:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1722294080000|2024-07-29 23:01:20|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|0
1722294150000|2024-07-29 23:02:30|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|2
1722294160000|2024-07-29 23:02:40|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1722294170000|2024-07-29 23:02:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|0
1722294180000|2024-07-29 23:03:00|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|1
1722294210000|2024-07-29 23:03:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2
1722294220000|2024-07-29 23:03:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|0
1722294230000|2024-07-29 23:03:50|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|1
1722294240000|2024-07-29 23:04:00|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1722294260000|2024-07-29 23:04:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1722294300000|2024-07-29 23:05:00|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1722294310000|2024-07-29 23:05:10|||||||||1
1722294320000|2024-07-29 23:05:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|0
1722294340000|2024-07-29 23:05:40|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|3
1722294380000|2024-07-29 23:06:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1722294390000|2024-07-29 23:06:30|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|1
1722294400000|2024-07-29 23:06:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1722294410000|2024-07-29 23:06:50|||||||||2
1722294420000|2024-07-29 23:07:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|2
1722294440000|2024-07-29 23:07:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1722294450000|2024-07-29 23:07:30|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1722294460000|2024-07-29 23:07:40|||||||||2
1722294470000|2024-07-29 23:07:50|2237|2236.7|2236|2235.7|2237|2236.7|2235.9|2235.6|50
1722294480000|2024-07-29 23:08:00|2236.1|2235.8|2235.4|2235.1|2236.2|2235.9|2234.3|2234|79
1722294490000|2024-07-29 23:08:10|2235.7|2235.4|2235.6|2235.3|2235.9|2235.6|2235.4|2235.1|8
1722294500000|2024-07-29 23:08:20|2235.8|2235.5|2235.5|2235.2|2235.8|2235.5|2235.5|2235.2|10
1722294510000|2024-07-29 23:08:30|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|3
1722294520000|2024-07-29 23:08:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2
1722294530000|2024-07-29 23:08:50|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|5
1722294540000|2024-07-29 23:09:00|2235.5|2235.2|2234.5|2234.2|2235.5|2235.2|2234.4|2234.1|9
1722294550000|2024-07-29 23:09:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|7
1722294560000|2024-07-29 23:09:20|2234.7|2234.4|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|6
1722294570000|2024-07-29 23:09:30|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2234.3|2234|3
1722294580000|2024-07-29 23:09:40|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|0
1722294590000|2024-07-29 23:09:50|2234.4|2234.1|2234.3|2234|2234.5|2234.2|2234.3|2234|1
1722294600000|2024-07-29 23:10:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|5
1722294620000|2024-07-29 23:10:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|3
1722294630000|2024-07-29 23:10:30|2235.1|2234.8|2234.3|2234|2235.1|2234.8|2234.3|2234|12
1722294640000|2024-07-29 23:10:40|2234.2|2233.9|2233.5|2233.2|2234.2|2233.9|2233.5|2233.2|23
1722294650000|2024-07-29 23:10:50|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|1
1722294660000|2024-07-29 23:11:00|2233.9|2233.6|2233.4|2233.1|2234|2233.7|2233.4|2233.1|27
1722294670000|2024-07-29 23:11:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.3|2233|8
1722294680000|2024-07-29 23:11:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1722294700000|2024-07-29 23:11:40|||||||||3
1722294710000|2024-07-29 23:11:50|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233|2232.7|19
1722294720000|2024-07-29 23:12:00|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|6
1722294730000|2024-07-29 23:12:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|6
1722294740000|2024-07-29 23:12:20|2233.6|2233.3|2233|2232.7|2233.6|2233.3|2233|2232.7|4
1722294750000|2024-07-29 23:12:30|2232.9|2232.6|2232.4|2232.1|2232.9|2232.6|2232.3|2232|21
1722294760000|2024-07-29 23:12:40|2232.5|2232.2|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|3
1722294770000|2024-07-29 23:12:50|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|5
1722294780000|2024-07-29 23:13:00|2233.1|2232.8|2233.1|2232.8|2233.2|2232.9|2233|2232.7|8
1722294790000|2024-07-29 23:13:10|2233|2232.7|2232.5|2232.2|2233|2232.7|2232.4|2232.1|7
1722294800000|2024-07-29 23:13:20|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|2
1722294810000|2024-07-29 23:13:30|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|6
1722294820000|2024-07-29 23:13:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1722294830000|2024-07-29 23:13:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1722294850000|2024-07-29 23:14:10|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|1
1722294860000|2024-07-29 23:14:20|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|2
1722294870000|2024-07-29 23:14:30|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1722294880000|2024-07-29 23:14:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|4
1722294890000|2024-07-29 23:14:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1722294900000|2024-07-29 23:15:00|2232.5|2232.2|2233.1|2232.8|2233.3|2233|2232.5|2232.2|9
1722294910000|2024-07-29 23:15:10|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.9|2232.6|2
1722294920000|2024-07-29 23:15:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|4
1722294930000|2024-07-29 23:15:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1722294940000|2024-07-29 23:15:40|2232.5|2232.2|2233|2232.7|2233|2232.7|2232.5|2232.2|7
1722294950000|2024-07-29 23:15:50|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|0
1722294960000|2024-07-29 23:16:00|2232.8|2232.5|2231.5|2231.2|2232.8|2232.5|2231.5|2231.2|115
1722294970000|2024-07-29 23:16:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|9
1722294980000|2024-07-29 23:16:20|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|4
1722294990000|2024-07-29 23:16:30|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|12
1722295000000|2024-07-29 23:16:40|2231.7|2231.4|2231.8|2231.5|2231.9|2231.6|2231.7|2231.4|2
1722295010000|2024-07-29 23:16:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1722295020000|2024-07-29 23:17:00|2232|2231.7|2232.3|2232|2232.7|2232.4|2232|2231.7|5
1722295030000|2024-07-29 23:17:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1722295040000|2024-07-29 23:17:20|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|4
1722295050000|2024-07-29 23:17:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1722295060000|2024-07-29 23:17:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1722295070000|2024-07-29 23:17:50|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|16
1722295080000|2024-07-29 23:18:00|2233.2|2232.9|2232.1|2231.8|2233.4|2233.1|2231.8|2231.5|45
1722295090000|2024-07-29 23:18:10|2232.2|2231.9|2232.3|2232|2232.4|2232.1|2232.2|2231.9|0
1722295100000|2024-07-29 23:18:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1722295110000|2024-07-29 23:18:30|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|6
1722295120000|2024-07-29 23:18:40|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|10
1722295130000|2024-07-29 23:18:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1722295140000|2024-07-29 23:19:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|14
1722295150000|2024-07-29 23:19:10|2232.3|2232|2231.7|2231.4|2232.3|2232|2231.7|2231.4|57
1722295160000|2024-07-29 23:19:20|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1722295170000|2024-07-29 23:19:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2
1722295180000|2024-07-29 23:19:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1722295200000|2024-07-29 23:20:00|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|2
1722295220000|2024-07-29 23:20:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1722295230000|2024-07-29 23:20:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|0
1722295240000|2024-07-29 23:20:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1722295250000|2024-07-29 23:20:50|2232.6|2232.3|2232.3|2232|2232.6|2232.3|2232.2|2231.9|13
1722295260000|2024-07-29 23:21:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|1
1722295270000|2024-07-29 23:21:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|5
1722295280000|2024-07-29 23:21:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|4
1722295290000|2024-07-29 23:21:30|2232.8|2232.5|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|4
1722295300000|2024-07-29 23:21:40|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2232.3|2232|0
1722295310000|2024-07-29 23:21:50|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|5
1722295320000|2024-07-29 23:22:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.5|2232.2|9
1722295330000|2024-07-29 23:22:10|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1722295340000|2024-07-29 23:22:20|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|2
1722295350000|2024-07-29 23:22:30|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|6
1722295370000|2024-07-29 23:22:50|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232|2231.7|3
1722295380000|2024-07-29 23:23:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|5
1722295390000|2024-07-29 23:23:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1722295400000|2024-07-29 23:23:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|5
1722295410000|2024-07-29 23:23:30|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2
1722295420000|2024-07-29 23:23:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.1|2231.8|5
1722295440000|2024-07-29 23:24:00|||||||||2
1722295450000|2024-07-29 23:24:10|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|7
1722295460000|2024-07-29 23:24:20|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|6
1722295470000|2024-07-29 23:24:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|8
1722295500000|2024-07-29 23:25:00|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|3
1722295520000|2024-07-29 23:25:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1722295530000|2024-07-29 23:25:30|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|4
1722295540000|2024-07-29 23:25:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1722295560000|2024-07-29 23:26:00|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1722295570000|2024-07-29 23:26:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1722295580000|2024-07-29 23:26:20|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|0
1722295590000|2024-07-29 23:26:30|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|3
1722295600000|2024-07-29 23:26:40|||||||||1
1722295610000|2024-07-29 23:26:50|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|4
1722295620000|2024-07-29 23:27:00|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|1
1722295650000|2024-07-29 23:27:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1722295680000|2024-07-29 23:28:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1722295690000|2024-07-29 23:28:10|||||||||1
1722295710000|2024-07-29 23:28:30|2231.6|2231.3|2231.8|2231.5|2231.8|2231.5|2231.6|2231.3|5
1722295750000|2024-07-29 23:29:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1722295790000|2024-07-29 23:29:50|||||||||1
1722295800000|2024-07-29 23:30:00|||||||||1
1722295810000|2024-07-29 23:30:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1722295820000|2024-07-29 23:30:20|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1722295830000|2024-07-29 23:30:30|||||||||2
1722295840000|2024-07-29 23:30:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|7
1722295850000|2024-07-29 23:30:50|||||||||2
1722295860000|2024-07-29 23:31:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1722295870000|2024-07-29 23:31:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1722295910000|2024-07-29 23:31:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1722295920000|2024-07-29 23:32:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1722295940000|2024-07-29 23:32:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1722295950000|2024-07-29 23:32:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1722295980000|2024-07-29 23:33:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|4
1722295990000|2024-07-29 23:33:10|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1722296000000|2024-07-29 23:33:20|2232|2231.7|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|14
1722296020000|2024-07-29 23:33:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1722296030000|2024-07-29 23:33:50|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|0
1722296050000|2024-07-29 23:34:10|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.3|2232|6
1722296060000|2024-07-29 23:34:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1722296070000|2024-07-29 23:34:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|1
1722296080000|2024-07-29 23:34:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|6
1722296100000|2024-07-29 23:35:00|2232.6|2232.3|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1722296110000|2024-07-29 23:35:10|2232.7|2232.4|2232.8|2232.5|2232.8|2232.5|2232.7|2232.4|0
1722296130000|2024-07-29 23:35:30|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|1
1722296140000|2024-07-29 23:35:40|2232.9|2232.6|2232.8|2232.5|2232.9|2232.6|2232.8|2232.5|0
1722296150000|2024-07-29 23:35:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1722296160000|2024-07-29 23:36:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1722296170000|2024-07-29 23:36:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|1
1722296180000|2024-07-29 23:36:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1722296190000|2024-07-29 23:36:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|3
1722296220000|2024-07-29 23:37:00|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1722296240000|2024-07-29 23:37:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1722296250000|2024-07-29 23:37:30|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1722296270000|2024-07-29 23:37:50|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|0
1722296280000|2024-07-29 23:38:00|||||||||2
1722296330000|2024-07-29 23:38:50|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|7
1722296350000|2024-07-29 23:39:10|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|2
1722296360000|2024-07-29 23:39:20|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|1
1722296380000|2024-07-29 23:39:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1722296390000|2024-07-29 23:39:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1722296400000|2024-07-29 23:40:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1722296420000|2024-07-29 23:40:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|0
1722296440000|2024-07-29 23:40:40|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.8|2232.5|2
1722296470000|2024-07-29 23:41:10|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232.6|2232.3|2
1722296480000|2024-07-29 23:41:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1722296490000|2024-07-29 23:41:30|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|8
1722296500000|2024-07-29 23:41:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1722296510000|2024-07-29 23:41:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1722296520000|2024-07-29 23:42:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|8
1722296530000|2024-07-29 23:42:10|2232|2231.7|2231.4|2231.1|2232|2231.7|2231.4|2231.1|10
1722296540000|2024-07-29 23:42:20|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|1
1722296550000|2024-07-29 23:42:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1722296570000|2024-07-29 23:42:50|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1722296580000|2024-07-29 23:43:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|24
1722296590000|2024-07-29 23:43:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|3
1722296600000|2024-07-29 23:43:20|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.2|2230.9|12
1722296610000|2024-07-29 23:43:30|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1722296620000|2024-07-29 23:43:40|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|5
1722296630000|2024-07-29 23:43:50|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|3
1722296640000|2024-07-29 23:44:00|2231|2230.7|2231.4|2231.1|2231.4|2231.1|2231|2230.7|6
1722296650000|2024-07-29 23:44:10|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|6
1722296670000|2024-07-29 23:44:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1722296690000|2024-07-29 23:44:50|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|4
1722296700000|2024-07-29 23:45:00|2231.1|2230.8|2231.2|2230.9|2231.3|2231|2231.1|2230.8|2
1722296710000|2024-07-29 23:45:10|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|4
1722296720000|2024-07-29 23:45:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1722296730000|2024-07-29 23:45:30|2230.9|2230.6|2231.1|2230.8|2231.1|2230.8|2230.9|2230.6|3
1722296740000|2024-07-29 23:45:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1722296750000|2024-07-29 23:45:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|12
1722296760000|2024-07-29 23:46:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.2|2230.9|4
1722296770000|2024-07-29 23:46:10|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1722296780000|2024-07-29 23:46:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1722296790000|2024-07-29 23:46:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1722296820000|2024-07-29 23:47:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|8
1722296830000|2024-07-29 23:47:10|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|5
1722296840000|2024-07-29 23:47:20|||||||||1
1722296860000|2024-07-29 23:47:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2
1722296870000|2024-07-29 23:47:50|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|3
1722296900000|2024-07-29 23:48:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|0
1722296910000|2024-07-29 23:48:30|||||||||4
1722296920000|2024-07-29 23:48:40|||||||||1
1722296930000|2024-07-29 23:48:50|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|4
1722296940000|2024-07-29 23:49:00|2230.1|2229.8|2230|2229.7|2230.1|2229.8|2230|2229.7|65
1722296950000|2024-07-29 23:49:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|6
1722296960000|2024-07-29 23:49:20|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|13
1722296970000|2024-07-29 23:49:30|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.2|2229.9|3
1722296980000|2024-07-29 23:49:40|2229.8|2229.5|2230|2229.7|2230.1|2229.8|2229.8|2229.5|12
1722296990000|2024-07-29 23:49:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|11
1722297000000|2024-07-29 23:50:00|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|8
1722297010000|2024-07-29 23:50:10|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1722297020000|2024-07-29 23:50:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|6
1722297030000|2024-07-29 23:50:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|19
1722297040000|2024-07-29 23:50:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|3
1722297050000|2024-07-29 23:50:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|2
1722297060000|2024-07-29 23:51:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|2
1722297070000|2024-07-29 23:51:10|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|3
1722297080000|2024-07-29 23:51:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.1|2228.8|7
1722297090000|2024-07-29 23:51:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1722297100000|2024-07-29 23:51:40|||||||||1
1722297110000|2024-07-29 23:51:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1722297120000|2024-07-29 23:52:00|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1722297130000|2024-07-29 23:52:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|4
1722297140000|2024-07-29 23:52:20|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|9
1722297150000|2024-07-29 23:52:30|||||||||3
1722297160000|2024-07-29 23:52:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1722297170000|2024-07-29 23:52:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|4
1722297180000|2024-07-29 23:53:00|2229|2228.7|2228.3|2228|2229|2228.7|2227.9|2227.6|94
1722297190000|2024-07-29 23:53:10|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.7|2227.4|34
1722297200000|2024-07-29 23:53:20|2228|2227.7|2228.3|2228|2228.3|2228|2227.9|2227.6|5
1722297210000|2024-07-29 23:53:30|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1722297220000|2024-07-29 23:53:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|2
1722297230000|2024-07-29 23:53:50|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|3
1722297240000|2024-07-29 23:54:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2227.9|2227.6|17
1722297250000|2024-07-29 23:54:10|2227.2|2226.9|2226.7|2226.4|2227.4|2227.1|2226.7|2226.4|145
1722297260000|2024-07-29 23:54:20|2226.9|2226.6|2226.8|2226.5|2227.2|2226.9|2226.8|2226.5|7
1722297270000|2024-07-29 23:54:30|2226.9|2226.6|2226.4|2226.1|2226.9|2226.6|2226.4|2226.1|13
1722297280000|2024-07-29 23:54:40|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.2|2225.9|28
1722297290000|2024-07-29 23:54:50|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1722297300000|2024-07-29 23:55:00|2226.4|2226.1|2227.7|2227.4|2227.7|2227.4|2226.4|2226.1|64
1722297310000|2024-07-29 23:55:10|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.7|2227.4|16
1722297330000|2024-07-29 23:55:30|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|6
1722297340000|2024-07-29 23:55:40|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1722297370000|2024-07-29 23:56:10|2228.1|2227.8|2228.1|2227.8|2228.4|2228.1|2228.1|2227.8|13
1722297380000|2024-07-29 23:56:20|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1722297410000|2024-07-29 23:56:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|5
1722297420000|2024-07-29 23:57:00|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|6
1722297430000|2024-07-29 23:57:10|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|3
1722297440000|2024-07-29 23:57:20|2229|2228.7|2229.2|2228.9|2229.3|2229|2229|2228.7|20
1722297450000|2024-07-29 23:57:30|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1722297460000|2024-07-29 23:57:40|2229.1|2228.8|2229.2|2228.9|2229.3|2229|2229.1|2228.8|0
1722297470000|2024-07-29 23:57:50|2229.3|2229|2229.4|2229.1|2229.5|2229.2|2229.3|2229|1
1722297480000|2024-07-29 23:58:00|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.4|2229.1|5
1722297490000|2024-07-29 23:58:10|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2229.2|2228.9|35
1722297500000|2024-07-29 23:58:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1722297510000|2024-07-29 23:58:30|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|2
1722297520000|2024-07-29 23:58:40|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|0
1722297530000|2024-07-29 23:58:50|2229.6|2229.3|2229.3|2229|2229.9|2229.6|2229.3|2229|7
1722297540000|2024-07-29 23:59:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1722297550000|2024-07-29 23:59:10|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|2
1722297570000|2024-07-29 23:59:30|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1722297580000|2024-07-29 23:59:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1722297590000|2024-07-29 23:59:50|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1722297600000|2024-07-30 00:00:00|2229.2|2228.9|2229.3|2229|2229.4|2229.1|2228.9|2228.6|21
1722297610000|2024-07-30 00:00:10|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|7
1722297620000|2024-07-30 00:00:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1722297630000|2024-07-30 00:00:30|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|5
1722297640000|2024-07-30 00:00:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|3
1722297650000|2024-07-30 00:00:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1722297660000|2024-07-30 00:01:00|2228.8|2228.5|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|5
1722297690000|2024-07-30 00:01:30|2228.8|2228.5|2228.3|2228|2228.8|2228.5|2228.3|2228|12
1722297700000|2024-07-30 00:01:40|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|15
1722297710000|2024-07-30 00:01:50|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|18
1722297720000|2024-07-30 00:02:00|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2227.7|2227.4|10
1722297730000|2024-07-30 00:02:10|2228.3|2228|2228.4|2228.1|2228.5|2228.2|2228.3|2228|1
1722297750000|2024-07-30 00:02:30|2228.6|2228.3|2228.9|2228.6|2228.9|2228.6|2228.5|2228.2|8
1722297760000|2024-07-30 00:02:40|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|2
1722297770000|2024-07-30 00:02:50|2229.3|2229|2229.5|2229.2|2229.7|2229.4|2229.3|2229|9
1722297780000|2024-07-30 00:03:00|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|3
1722297790000|2024-07-30 00:03:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1722297800000|2024-07-30 00:03:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1722297810000|2024-07-30 00:03:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|0
1722297820000|2024-07-30 00:03:40|2229.1|2228.8|2229.5|2229.2|2229.6|2229.3|2229.1|2228.8|7
1722297830000|2024-07-30 00:03:50|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|0
1722297840000|2024-07-30 00:04:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|3
1722297850000|2024-07-30 00:04:10|2229|2228.7|2229.2|2228.9|2229.2|2228.9|2229|2228.7|4
1722297860000|2024-07-30 00:04:20|2229.3|2229|2229.3|2229|2229.4|2229.1|2229.3|2229|1
1722297870000|2024-07-30 00:04:30|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|9
1722297880000|2024-07-30 00:04:40|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|6
1722297890000|2024-07-30 00:04:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1722297900000|2024-07-30 00:05:00|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|3
1722297910000|2024-07-30 00:05:10|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.8|2229.5|2
1722297920000|2024-07-30 00:05:20|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1722297930000|2024-07-30 00:05:30|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.9|2229.6|3
1722297940000|2024-07-30 00:05:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1722297950000|2024-07-30 00:05:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|1
1722297960000|2024-07-30 00:06:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|4
1722297970000|2024-07-30 00:06:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1722297980000|2024-07-30 00:06:20|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1722297990000|2024-07-30 00:06:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1722298000000|2024-07-30 00:06:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.3|2230|8
1722298010000|2024-07-30 00:06:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1722298020000|2024-07-30 00:07:00|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.7|2230.4|5
1722298030000|2024-07-30 00:07:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|0
1722298040000|2024-07-30 00:07:20|2231.1|2230.8|2231.4|2231.1|2231.5|2231.2|2231.1|2230.8|13
1722298050000|2024-07-30 00:07:30|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1722298060000|2024-07-30 00:07:40|2231.2|2230.9|2230.9|2230.6|2231.2|2230.9|2230.7|2230.4|4
1722298070000|2024-07-30 00:07:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2
1722298080000|2024-07-30 00:08:00|2231|2230.7|2230.9|2230.6|2231|2230.7|2230.9|2230.6|2
1722298090000|2024-07-30 00:08:10|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|0
1722298100000|2024-07-30 00:08:20|2230.6|2230.3|2230.4|2230.1|2230.6|2230.3|2230.4|2230.1|0
1722298110000|2024-07-30 00:08:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1722298120000|2024-07-30 00:08:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1722298130000|2024-07-30 00:08:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|5
1722298140000|2024-07-30 00:09:00|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|4
1722298150000|2024-07-30 00:09:10|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|24
1722298160000|2024-07-30 00:09:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|5
1722298170000|2024-07-30 00:09:30|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|7
1722298180000|2024-07-30 00:09:40|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|3
1722298200000|2024-07-30 00:10:00|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|4
1722298210000|2024-07-30 00:10:10|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.5|2229.2|14
1722298220000|2024-07-30 00:10:20|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|2
1722298230000|2024-07-30 00:10:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1722298240000|2024-07-30 00:10:40|2229.2|2228.9|2229.4|2229.1|2229.4|2229.1|2229.2|2228.9|4
1722298250000|2024-07-30 00:10:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|2
1722298270000|2024-07-30 00:11:10|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|1
1722298280000|2024-07-30 00:11:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1722298290000|2024-07-30 00:11:30|||||||||2
1722298300000|2024-07-30 00:11:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1722298310000|2024-07-30 00:11:50|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|1
1722298320000|2024-07-30 00:12:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|3
1722298350000|2024-07-30 00:12:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1722298360000|2024-07-30 00:12:40|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|2
1722298380000|2024-07-30 00:13:00|||||||||1
1722298390000|2024-07-30 00:13:10|2230.1|2229.8|2229.8|2229.5|2230.1|2229.8|2229.8|2229.5|1
1722298400000|2024-07-30 00:13:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1722298420000|2024-07-30 00:13:40|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.8|2229.5|0
1722298430000|2024-07-30 00:13:50|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1722298440000|2024-07-30 00:14:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1722298470000|2024-07-30 00:14:30|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1722298500000|2024-07-30 00:15:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2229.9|2229.6|8
1722298510000|2024-07-30 00:15:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1722298530000|2024-07-30 00:15:30|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1722298540000|2024-07-30 00:15:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1722298550000|2024-07-30 00:15:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1722298560000|2024-07-30 00:16:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1722298570000|2024-07-30 00:16:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1722298580000|2024-07-30 00:16:20|2230.2|2229.9|2230.2|2229.9|2230.3|2230|2230.2|2229.9|2
1722298590000|2024-07-30 00:16:30|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1722298600000|2024-07-30 00:16:40|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|0
1722298620000|2024-07-30 00:17:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1722298630000|2024-07-30 00:17:10|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|0
1722298660000|2024-07-30 00:17:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1722298670000|2024-07-30 00:17:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1722298680000|2024-07-30 00:18:00|2230.3|2230|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1722298690000|2024-07-30 00:18:10|2230.4|2230.1|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|0
1722298700000|2024-07-30 00:18:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.1|2229.8|11
1722298710000|2024-07-30 00:18:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1722298720000|2024-07-30 00:18:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.3|2230|7
1722298730000|2024-07-30 00:18:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1722298740000|2024-07-30 00:19:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|1
1722298750000|2024-07-30 00:19:10|2230|2229.7|2230.3|2230|2230.3|2230|2230|2229.7|3
1722298760000|2024-07-30 00:19:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|14
1722298770000|2024-07-30 00:19:30|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.8|2229.5|3
1722298780000|2024-07-30 00:19:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|12
1722298790000|2024-07-30 00:19:50|2229.6|2229.3|2229.7|2229.4|2229.8|2229.5|2229.6|2229.3|4
1722298800000|2024-07-30 00:20:00|2229.8|2229.5|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|7
1722298810000|2024-07-30 00:20:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1722298820000|2024-07-30 00:20:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1722298830000|2024-07-30 00:20:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1722298840000|2024-07-30 00:20:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1722298850000|2024-07-30 00:20:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1722298860000|2024-07-30 00:21:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1722298870000|2024-07-30 00:21:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1722298880000|2024-07-30 00:21:20|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|2
1722298890000|2024-07-30 00:21:30|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2231|2230.7|38
1722298900000|2024-07-30 00:21:40|2230.9|2230.6|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|1
1722298910000|2024-07-30 00:21:50|||||||||2
1722298920000|2024-07-30 00:22:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|1
1722298930000|2024-07-30 00:22:10|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|1
1722298940000|2024-07-30 00:22:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1722298950000|2024-07-30 00:22:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1722298960000|2024-07-30 00:22:40|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1722298980000|2024-07-30 00:23:00|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1722299000000|2024-07-30 00:23:20|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2230.3|2230|1
1722299020000|2024-07-30 00:23:40|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|1
1722299030000|2024-07-30 00:23:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|0
1722299040000|2024-07-30 00:24:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1722299050000|2024-07-30 00:24:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|1
1722299060000|2024-07-30 00:24:20|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1722299070000|2024-07-30 00:24:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|4
1722299080000|2024-07-30 00:24:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1722299090000|2024-07-30 00:24:50|||||||||1
1722299100000|2024-07-30 00:25:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1722299110000|2024-07-30 00:25:10|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|7
1722299120000|2024-07-30 00:25:20|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|1
1722299130000|2024-07-30 00:25:30|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1722299150000|2024-07-30 00:25:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1722299160000|2024-07-30 00:26:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1722299170000|2024-07-30 00:26:10|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1722299220000|2024-07-30 00:27:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|6
1722299230000|2024-07-30 00:27:10|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|1
1722299240000|2024-07-30 00:27:20|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1722299270000|2024-07-30 00:27:50|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.7|2230.4|2
1722299280000|2024-07-30 00:28:00|2230.9|2230.6|2231.2|2230.9|2231.2|2230.9|2230.9|2230.6|3
1722299290000|2024-07-30 00:28:10|2231.3|2231|2231.3|2231|2231.4|2231.1|2231.3|2231|4
1722299310000|2024-07-30 00:28:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|0
1722299320000|2024-07-30 00:28:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1722299340000|2024-07-30 00:29:00|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|1
1722299350000|2024-07-30 00:29:10|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|2
1722299360000|2024-07-30 00:29:20|||||||||1
1722299370000|2024-07-30 00:29:30|2231.6|2231.3|2231.6|2231.3|2231.7|2231.4|2231.6|2231.3|0
1722299380000|2024-07-30 00:29:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1722299400000|2024-07-30 00:30:00|2231.8|2231.5|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|7
1722299410000|2024-07-30 00:30:10|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.9|2231.6|1
1722299420000|2024-07-30 00:30:20|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|1
1722299430000|2024-07-30 00:30:30|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|3
1722299440000|2024-07-30 00:30:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1722299450000|2024-07-30 00:30:50|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|5
1722299460000|2024-07-30 00:31:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|3
1722299470000|2024-07-30 00:31:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1722299480000|2024-07-30 00:31:20|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|19
1722299490000|2024-07-30 00:31:30|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.3|2232|2
1722299510000|2024-07-30 00:31:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1722299520000|2024-07-30 00:32:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1722299530000|2024-07-30 00:32:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1722299540000|2024-07-30 00:32:20|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|0
1722299550000|2024-07-30 00:32:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1722299560000|2024-07-30 00:32:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1722299570000|2024-07-30 00:32:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1722299580000|2024-07-30 00:33:00|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|1
1722299590000|2024-07-30 00:33:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1722299600000|2024-07-30 00:33:20|2231.5|2231.2|2231.7|2231.4|2231.8|2231.5|2231.5|2231.2|4
1722299630000|2024-07-30 00:33:50|||||||||1
1722299640000|2024-07-30 00:34:00|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|0
1722299650000|2024-07-30 00:34:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|4
1722299660000|2024-07-30 00:34:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1722299670000|2024-07-30 00:34:30|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.8|2231.5|20
1722299680000|2024-07-30 00:34:40|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|0
1722299690000|2024-07-30 00:34:50|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|5
1722299700000|2024-07-30 00:35:00|2231.6|2231.3|2231.4|2231.1|2231.6|2231.3|2231.4|2231.1|1
1722299710000|2024-07-30 00:35:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1722299720000|2024-07-30 00:35:20|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2231.4|2231.1|0
1722299730000|2024-07-30 00:35:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|1
1722299740000|2024-07-30 00:35:40|2231.9|2231.6|2231.9|2231.6|2232|2231.7|2231.9|2231.6|0
1722299750000|2024-07-30 00:35:50|2232|2231.7|2232|2231.7|2232.1|2231.8|2232|2231.7|0
1722299790000|2024-07-30 00:36:30|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1722299810000|2024-07-30 00:36:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1722299820000|2024-07-30 00:37:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|0
1722299840000|2024-07-30 00:37:20|2231.8|2231.5|2231.7|2231.4|2231.8|2231.5|2231.7|2231.4|0
1722299850000|2024-07-30 00:37:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1722299860000|2024-07-30 00:37:40|2231.4|2231.1|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|1
1722299870000|2024-07-30 00:37:50|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1722299890000|2024-07-30 00:38:10|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|3
1722299900000|2024-07-30 00:38:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|4
1722299920000|2024-07-30 00:38:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|1
1722299950000|2024-07-30 00:39:10|||||||||1
1722299960000|2024-07-30 00:39:20|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|6
1722299980000|2024-07-30 00:39:40|2231|2230.7|2231|2230.7|2231.1|2230.8|2231|2230.7|1
1722299990000|2024-07-30 00:39:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1722300000000|2024-07-30 00:40:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|1
1722300010000|2024-07-30 00:40:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1722300030000|2024-07-30 00:40:30|2231.4|2231.1|2231.5|2231.2|2231.5|2231.2|2231.4|2231.1|2
1722300040000|2024-07-30 00:40:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1722300060000|2024-07-30 00:41:00|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|2
1722300070000|2024-07-30 00:41:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1722300100000|2024-07-30 00:41:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1722300110000|2024-07-30 00:41:50|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|1
1722300120000|2024-07-30 00:42:00|||||||||1
1722300130000|2024-07-30 00:42:10|2231.4|2231.1|2231.4|2231.1|2231.5|2231.2|2231.4|2231.1|1
1722300140000|2024-07-30 00:42:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|0
1722300170000|2024-07-30 00:42:50|2231.7|2231.4|2231.8|2231.5|2232|2231.7|2231.7|2231.4|11
1722300180000|2024-07-30 00:43:00|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.9|2231.6|0
1722300190000|2024-07-30 00:43:10|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1722300230000|2024-07-30 00:43:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|0
1722300240000|2024-07-30 00:44:00|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|3
1722300250000|2024-07-30 00:44:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1722300270000|2024-07-30 00:44:30|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.5|2232.2|4
1722300280000|2024-07-30 00:44:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|5
1722300290000|2024-07-30 00:44:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1722300300000|2024-07-30 00:45:00|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|0
1722300310000|2024-07-30 00:45:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1722300340000|2024-07-30 00:45:40|2232.1|2231.8|2232.3|2232|2232.3|2232|2232.1|2231.8|1
1722300350000|2024-07-30 00:45:50|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|1
1722300360000|2024-07-30 00:46:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|1
1722300370000|2024-07-30 00:46:10|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1722300380000|2024-07-30 00:46:20|||||||||1
1722300390000|2024-07-30 00:46:30|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|1
1722300430000|2024-07-30 00:47:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1722300450000|2024-07-30 00:47:30|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|2
1722300460000|2024-07-30 00:47:40|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1722300480000|2024-07-30 00:48:00|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|2
1722300490000|2024-07-30 00:48:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1722300500000|2024-07-30 00:48:20|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|1
1722300510000|2024-07-30 00:48:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1722300530000|2024-07-30 00:48:50|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.9|2232.6|7
1722300540000|2024-07-30 00:49:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1722300550000|2024-07-30 00:49:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|6
1722300560000|2024-07-30 00:49:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1722300570000|2024-07-30 00:49:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.7|2232.4|3
1722300590000|2024-07-30 00:49:50|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1722300620000|2024-07-30 00:50:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|0
1722300630000|2024-07-30 00:50:30|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.8|2232.5|5
1722300640000|2024-07-30 00:50:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|0
1722300650000|2024-07-30 00:50:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1722300720000|2024-07-30 00:52:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1722300730000|2024-07-30 00:52:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|4
1722300740000|2024-07-30 00:52:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|14
1722300750000|2024-07-30 00:52:30|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1722300760000|2024-07-30 00:52:40|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1722300770000|2024-07-30 00:52:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1722300780000|2024-07-30 00:53:00|||||||||1
1722300790000|2024-07-30 00:53:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1722300800000|2024-07-30 00:53:20|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|0
1722300810000|2024-07-30 00:53:30|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1722300840000|2024-07-30 00:54:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|4
1722300850000|2024-07-30 00:54:10|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1722300860000|2024-07-30 00:54:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|0
1722300870000|2024-07-30 00:54:30|||||||||1
1722300880000|2024-07-30 00:54:40|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1722300900000|2024-07-30 00:55:00|2232.4|2232.1|2232.5|2232.2|2232.7|2232.4|2232.4|2232.1|2
1722300920000|2024-07-30 00:55:20|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1722300940000|2024-07-30 00:55:40|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|2
1722300970000|2024-07-30 00:56:10|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|0
1722300980000|2024-07-30 00:56:20|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2232.3|2232|22
1722300990000|2024-07-30 00:56:30|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|0
1722301000000|2024-07-30 00:56:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1722301010000|2024-07-30 00:56:50|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|1
1722301020000|2024-07-30 00:57:00|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|0
1722301030000|2024-07-30 00:57:10|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|0
1722301040000|2024-07-30 00:57:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|0
1722301050000|2024-07-30 00:57:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1722301060000|2024-07-30 00:57:40|||||||||1
1722301070000|2024-07-30 00:57:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1722301090000|2024-07-30 00:58:10|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2232.3|2232|0
1722301100000|2024-07-30 00:58:20|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1722301130000|2024-07-30 00:58:50|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1722301140000|2024-07-30 00:59:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1722301160000|2024-07-30 00:59:20|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|3
1722301170000|2024-07-30 00:59:30|||||||||2
1722301180000|2024-07-30 00:59:40|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|4
1722301200000|2024-07-30 01:00:00|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1722301220000|2024-07-30 01:00:20|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|9
1722301230000|2024-07-30 01:00:30|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1722301240000|2024-07-30 01:00:40|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|1
1722301250000|2024-07-30 01:00:50|||||||||2
1722301260000|2024-07-30 01:01:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|0
1722301270000|2024-07-30 01:01:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|0
1722301290000|2024-07-30 01:01:30|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|1
1722301320000|2024-07-30 01:02:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|0
1722301330000|2024-07-30 01:02:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232|2231.7|0
1722301360000|2024-07-30 01:02:40|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|2
1722301380000|2024-07-30 01:03:00|2232.2|2231.9|2232|2231.7|2232.2|2231.9|2232|2231.7|1
1722301400000|2024-07-30 01:03:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|0
1722301420000|2024-07-30 01:03:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1722301450000|2024-07-30 01:04:10|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1722301500000|2024-07-30 01:05:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|0
1722301510000|2024-07-30 01:05:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|0
1722301520000|2024-07-30 01:05:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1722301560000|2024-07-30 01:06:00|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.3|2231|38
1722301570000|2024-07-30 01:06:10|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|0
1722301580000|2024-07-30 01:06:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|8
1722301600000|2024-07-30 01:06:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|0
1722301610000|2024-07-30 01:06:50|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1722301620000|2024-07-30 01:07:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1722301630000|2024-07-30 01:07:10|||||||||5
1722301640000|2024-07-30 01:07:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1722301650000|2024-07-30 01:07:30|2231.2|2230.9|2230.7|2230.4|2231.2|2230.9|2230.7|2230.4|4
1722301680000|2024-07-30 01:08:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|19
1722301690000|2024-07-30 01:08:10|2230.3|2230|2230.4|2230.1|2230.6|2230.3|2230.3|2230|3
1722301710000|2024-07-30 01:08:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|0
1722301720000|2024-07-30 01:08:40|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|5
1722301730000|2024-07-30 01:08:50|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1722301740000|2024-07-30 01:09:00|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|0
1722301750000|2024-07-30 01:09:10|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|4
1722301760000|2024-07-30 01:09:20|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1722301770000|2024-07-30 01:09:30|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1722301780000|2024-07-30 01:09:40|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|0
1722301790000|2024-07-30 01:09:50|2230.2|2229.9|2230.1|2229.8|2230.2|2229.9|2230|2229.7|17
1722301800000|2024-07-30 01:10:00|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|5
1722301810000|2024-07-30 01:10:10|2230.7|2230.4|2230.7|2230.4|2230.8|2230.5|2230.7|2230.4|1
1722301820000|2024-07-30 01:10:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|0
1722301830000|2024-07-30 01:10:30|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|0
1722301840000|2024-07-30 01:10:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1722301850000|2024-07-30 01:10:50|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|7
1722301860000|2024-07-30 01:11:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|1
1722301870000|2024-07-30 01:11:10|2231|2230.7|2231.2|2230.9|2231.2|2230.9|2231|2230.7|0
1722301880000|2024-07-30 01:11:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|1
1722301890000|2024-07-30 01:11:30|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|1
1722301900000|2024-07-30 01:11:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1722301910000|2024-07-30 01:11:50|2231.5|2231.2|2231.6|2231.3|2231.7|2231.4|2231.5|2231.2|13
1722301920000|2024-07-30 01:12:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|0
1722301930000|2024-07-30 01:12:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|2
1722301940000|2024-07-30 01:12:20|2231.8|2231.5|2231.8|2231.5|2232|2231.7|2231.8|2231.5|5
1722301950000|2024-07-30 01:12:30|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.6|2231.3|1
1722301960000|2024-07-30 01:12:40|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231.5|2231.2|1
1722301980000|2024-07-30 01:13:00|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.2|2230.9|3
1722302010000|2024-07-30 01:13:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1722302060000|2024-07-30 01:14:20|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1722302100000|2024-07-30 01:15:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1722302110000|2024-07-30 01:15:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1722302120000|2024-07-30 01:15:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1722302140000|2024-07-30 01:15:40|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1722302150000|2024-07-30 01:15:50|||||||||1
1722302160000|2024-07-30 01:16:00|2231|2230.7|2230.8|2230.5|2231|2230.7|2230.8|2230.5|3
1722302170000|2024-07-30 01:16:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1722302180000|2024-07-30 01:16:20|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|0
1722302190000|2024-07-30 01:16:30|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|3
1722302200000|2024-07-30 01:16:40|2230.4|2230.1|2230|2229.7|2230.5|2230.2|2230|2229.7|5
1722302210000|2024-07-30 01:16:50|2230.1|2229.8|2230.1|2229.8|2230.2|2229.9|2230.1|2229.8|12
1722302220000|2024-07-30 01:17:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1722302230000|2024-07-30 01:17:10|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|3
1722302250000|2024-07-30 01:17:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|5
1722302260000|2024-07-30 01:17:40|2229.8|2229.5|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|5
1722302270000|2024-07-30 01:17:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1722302280000|2024-07-30 01:18:00|2230|2229.7|2230|2229.7|2230|2229.7|2229.9|2229.6|3
1722302290000|2024-07-30 01:18:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1722302300000|2024-07-30 01:18:20|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|10
1722302320000|2024-07-30 01:18:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1722302330000|2024-07-30 01:18:50|||||||||1
1722302340000|2024-07-30 01:19:00|||||||||1
1722302360000|2024-07-30 01:19:20|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|4
1722302370000|2024-07-30 01:19:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.3|2230|1
1722302380000|2024-07-30 01:19:40|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1722302390000|2024-07-30 01:19:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|0
1722302410000|2024-07-30 01:20:10|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|2
1722302420000|2024-07-30 01:20:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1722302430000|2024-07-30 01:20:30|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|1
1722302440000|2024-07-30 01:20:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1722302450000|2024-07-30 01:20:50|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|0
1722302460000|2024-07-30 01:21:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1722302470000|2024-07-30 01:21:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|2
1722302480000|2024-07-30 01:21:20|2230.5|2230.2|2230.2|2229.9|2230.5|2230.2|2230.2|2229.9|9
1722302500000|2024-07-30 01:21:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|2
1722302530000|2024-07-30 01:22:10|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|0
1722302550000|2024-07-30 01:22:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1722302560000|2024-07-30 01:22:40|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|0
1722302570000|2024-07-30 01:22:50|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.5|2230.2|1
1722302580000|2024-07-30 01:23:00|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|1
1722302590000|2024-07-30 01:23:10|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1722302600000|2024-07-30 01:23:20|2230.7|2230.4|2230.6|2230.3|2230.7|2230.4|2230.6|2230.3|3
1722302620000|2024-07-30 01:23:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|1
1722302670000|2024-07-30 01:24:30|||||||||1
1722302680000|2024-07-30 01:24:40|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1722302690000|2024-07-30 01:24:50|2230.2|2229.9|2229.8|2229.5|2230.2|2229.9|2229.7|2229.4|2
1722302700000|2024-07-30 01:25:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|3
1722302710000|2024-07-30 01:25:10|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1722302720000|2024-07-30 01:25:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1722302730000|2024-07-30 01:25:30|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.5|2229.2|1
1722302740000|2024-07-30 01:25:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|4
1722302750000|2024-07-30 01:25:50|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1722302760000|2024-07-30 01:26:00|2229.3|2229|2228.6|2228.3|2229.3|2229|2228.6|2228.3|12
1722302770000|2024-07-30 01:26:10|2228.7|2228.4|2229.3|2229|2229.3|2229|2228.7|2228.4|8
1722302780000|2024-07-30 01:26:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229|2228.7|3
1722302790000|2024-07-30 01:26:30|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1722302800000|2024-07-30 01:26:40|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|0
1722302810000|2024-07-30 01:26:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1722302820000|2024-07-30 01:27:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.2|2228.9|1
1722302840000|2024-07-30 01:27:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|0
1722302860000|2024-07-30 01:27:40|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|0
1722302870000|2024-07-30 01:27:50|2229.5|2229.2|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|0
1722302880000|2024-07-30 01:28:00|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|3
1722302900000|2024-07-30 01:28:20|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|0
1722302910000|2024-07-30 01:28:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|0
1722302920000|2024-07-30 01:28:40|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|2
1722302930000|2024-07-30 01:28:50|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|0
1722302950000|2024-07-30 01:29:10|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|2228.8|2228.5|5
1722302960000|2024-07-30 01:29:20|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|0
1722302970000|2024-07-30 01:29:30|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|6
1722302980000|2024-07-30 01:29:40|2228.6|2228.3|2228.7|2228.4|2228.7|2228.4|2228.6|2228.3|6
1722302990000|2024-07-30 01:29:50|2228.8|2228.5|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|28
1722303000000|2024-07-30 01:30:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|3
1722303010000|2024-07-30 01:30:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1722303030000|2024-07-30 01:30:30|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1722303040000|2024-07-30 01:30:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|3
1722303050000|2024-07-30 01:30:50|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|3
1722303060000|2024-07-30 01:31:00|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|9
1722303070000|2024-07-30 01:31:10|2228.2|2227.9|2228.2|2227.9|2228.3|2228|2228.1|2227.8|0
1722303080000|2024-07-30 01:31:20|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|0
1722303090000|2024-07-30 01:31:30|||||||||1
1722303100000|2024-07-30 01:31:40|2228.1|2227.8|2228.2|2227.9|2228.2|2227.9|2228.1|2227.8|3
1722303110000|2024-07-30 01:31:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1722303120000|2024-07-30 01:32:00|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|3
1722303130000|2024-07-30 01:32:10|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1722303140000|2024-07-30 01:32:20|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1722303150000|2024-07-30 01:32:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2
1722303160000|2024-07-30 01:32:40|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1722303190000|2024-07-30 01:33:10|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|0
1722303200000|2024-07-30 01:33:20|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|0
1722303210000|2024-07-30 01:33:30|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|0
1722303230000|2024-07-30 01:33:50|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|6
1722303240000|2024-07-30 01:34:00|2228.3|2228|2228.2|2227.9|2228.3|2228|2228.2|2227.9|0
1722303250000|2024-07-30 01:34:10|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.2|2226.9|94
1722303260000|2024-07-30 01:34:20|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|8
1722303270000|2024-07-30 01:34:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|2
1722303280000|2024-07-30 01:34:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|23
1722303290000|2024-07-30 01:34:50|2228|2227.7|2227.9|2227.6|2228.3|2228|2227.9|2227.6|77
1722303300000|2024-07-30 01:35:00|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|1
1722303310000|2024-07-30 01:35:10|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2227.5|2227.2|4
1722303320000|2024-07-30 01:35:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1722303330000|2024-07-30 01:35:30|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|1
1722303340000|2024-07-30 01:35:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|3
1722303350000|2024-07-30 01:35:50|2227.5|2227.2|2227.7|2227.4|2227.7|2227.4|2227.5|2227.2|0
1722303360000|2024-07-30 01:36:00|2227.6|2227.3|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|3
1722303370000|2024-07-30 01:36:10|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|4
1722303380000|2024-07-30 01:36:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|1
1722303390000|2024-07-30 01:36:30|2227.4|2227.1|2227|2226.7|2227.4|2227.1|2227|2226.7|8
1722303400000|2024-07-30 01:36:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1722303410000|2024-07-30 01:36:50|2226.7|2226.4|2225|2224.7|2226.7|2226.4|2224.5|2224.2|121
1722303420000|2024-07-30 01:37:00|2225.1|2224.8|2225.4|2225.1|2225.4|2225.1|2224.7|2224.4|5
1722303430000|2024-07-30 01:37:10|2225.3|2225|2226.2|2225.9|2226.3|2226|2225.3|2225|17
1722303440000|2024-07-30 01:37:20|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|7
1722303450000|2024-07-30 01:37:30|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|5
1722303460000|2024-07-30 01:37:40|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2226|2225.7|13
1722303470000|2024-07-30 01:37:50|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2225.9|2225.6|3
1722303480000|2024-07-30 01:38:00|2226.1|2225.8|2225.5|2225.2|2226.1|2225.8|2225.3|2225|9
1722303490000|2024-07-30 01:38:10|2225.6|2225.3|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|3
1722303500000|2024-07-30 01:38:20|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|3
1722303510000|2024-07-30 01:38:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226|2225.7|4
1722303520000|2024-07-30 01:38:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226|2225.7|1
1722303530000|2024-07-30 01:38:50|2226.3|2226|2226.1|2225.8|2226.3|2226|2226|2225.7|1
1722303540000|2024-07-30 01:39:00|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.1|2225.8|0
1722303550000|2024-07-30 01:39:10|2226.2|2225.9|2226.6|2226.3|2226.6|2226.3|2226.2|2225.9|6
1722303560000|2024-07-30 01:39:20|2226.7|2226.4|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|3
1722303570000|2024-07-30 01:39:30|2226.8|2226.5|2226.6|2226.3|2226.8|2226.5|2226.6|2226.3|7
1722303580000|2024-07-30 01:39:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1722303590000|2024-07-30 01:39:50|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|0
1722303600000|2024-07-30 01:40:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1722303610000|2024-07-30 01:40:10|2226.8|2226.5|2226.8|2226.5|2226.9|2226.6|2226.8|2226.5|3
1722303620000|2024-07-30 01:40:20|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|8
1722303630000|2024-07-30 01:40:30|2226.4|2226.1|2226.3|2226|2226.4|2226.1|2226.2|2225.9|1
1722303640000|2024-07-30 01:40:40|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.7|2225.4|12
1722303650000|2024-07-30 01:40:50|2225.8|2225.5|2226.1|2225.8|2226.2|2225.9|2225.8|2225.5|10
1722303660000|2024-07-30 01:41:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|1
1722303670000|2024-07-30 01:41:10|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|0
1722303680000|2024-07-30 01:41:20|2226.2|2225.9|2226.5|2226.2|2226.5|2226.2|2226.2|2225.9|6
1722303690000|2024-07-30 01:41:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|0
1722303700000|2024-07-30 01:41:40|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|4
1722303710000|2024-07-30 01:41:50|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|0
1722303720000|2024-07-30 01:42:00|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226.1|2225.8|8
1722303730000|2024-07-30 01:42:10|2226.2|2225.9|2226.1|2225.8|2226.3|2226|2226.1|2225.8|0
1722303740000|2024-07-30 01:42:20|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|1
1722303750000|2024-07-30 01:42:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|0
1722303760000|2024-07-30 01:42:40|2226|2225.7|2226.1|2225.8|2226.3|2226|2226|2225.7|0
1722303770000|2024-07-30 01:42:50|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|0
1722303780000|2024-07-30 01:43:00|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|1
1722303790000|2024-07-30 01:43:10|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1722303800000|2024-07-30 01:43:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1722303810000|2024-07-30 01:43:30|||||||||1
1722303820000|2024-07-30 01:43:40|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1722303830000|2024-07-30 01:43:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1722303840000|2024-07-30 01:44:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1722303850000|2024-07-30 01:44:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1722303860000|2024-07-30 01:44:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|1
1722303870000|2024-07-30 01:44:30|2226.5|2226.2|2226.2|2225.9|2226.5|2226.2|2226.2|2225.9|1
1722303880000|2024-07-30 01:44:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1722303890000|2024-07-30 01:44:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1722303900000|2024-07-30 01:45:00|2226.6|2226.3|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|4
1722303910000|2024-07-30 01:45:10|||||||||1
1722303920000|2024-07-30 01:45:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|3
1722303930000|2024-07-30 01:45:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1722303940000|2024-07-30 01:45:40|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1722303950000|2024-07-30 01:45:50|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|11
1722303960000|2024-07-30 01:46:00|2226|2225.7|2226.1|2225.8|2226.2|2225.9|2226|2225.7|2
1722303970000|2024-07-30 01:46:10|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2225.9|2225.6|0
1722303980000|2024-07-30 01:46:20|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|2
1722303990000|2024-07-30 01:46:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.6|2225.3|2
1722304000000|2024-07-30 01:46:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1722304010000|2024-07-30 01:46:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|0
1722304020000|2024-07-30 01:47:00|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|3
1722304030000|2024-07-30 01:47:10|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|1
1722304040000|2024-07-30 01:47:20|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226.1|2225.8|0
1722304050000|2024-07-30 01:47:30|2226.3|2226|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|3
1722304070000|2024-07-30 01:47:50|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|1
1722304080000|2024-07-30 01:48:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.3|2226|1
1722304090000|2024-07-30 01:48:10|||||||||2
1722304100000|2024-07-30 01:48:20|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|1
1722304110000|2024-07-30 01:48:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|0
1722304120000|2024-07-30 01:48:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1722304130000|2024-07-30 01:48:50|||||||||1
1722304140000|2024-07-30 01:49:00|2226.3|2226|2225.1|2224.8|2226.3|2226|2225.1|2224.8|246
1722304150000|2024-07-30 01:49:10|2225|2224.7|2224.3|2224|2225.1|2224.8|2224.3|2224|131
1722304160000|2024-07-30 01:49:20|2224.1|2223.8|2224.5|2224.2|2224.5|2224.2|2224.1|2223.8|21
1722304170000|2024-07-30 01:49:30|2224.6|2224.3|2225.3|2225|2225.3|2225|2224.6|2224.3|4
1722304180000|2024-07-30 01:49:40|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225|2224.7|5
1722304190000|2024-07-30 01:49:50|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|2
1722304200000|2024-07-30 01:50:00|2224.9|2224.6|2224.9|2224.6|2225|2224.7|2224.8|2224.5|4
1722304210000|2024-07-30 01:50:10|2225|2224.7|2225.2|2224.9|2225.3|2225|2225|2224.7|10
1722304220000|2024-07-30 01:50:20|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.2|2224.9|3
1722304230000|2024-07-30 01:50:30|2225.3|2225|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|6
1722304240000|2024-07-30 01:50:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|0
1722304250000|2024-07-30 01:50:50|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|6
1722304270000|2024-07-30 01:51:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225|2224.7|1
1722304280000|2024-07-30 01:51:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|9
1722304290000|2024-07-30 01:51:30|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|0
1722304300000|2024-07-30 01:51:40|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|3
1722304310000|2024-07-30 01:51:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|6
1722304320000|2024-07-30 01:52:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1722304330000|2024-07-30 01:52:10|2225.2|2224.9|2224.8|2224.5|2225.3|2225|2224.8|2224.5|6
1722304340000|2024-07-30 01:52:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|5
1722304350000|2024-07-30 01:52:30|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1722304360000|2024-07-30 01:52:40|2224.2|2223.9|2224|2223.7|2224.2|2223.9|2224|2223.7|7
1722304370000|2024-07-30 01:52:50|2223.9|2223.6|2224.4|2224.1|2224.4|2224.1|2223.9|2223.6|4
1722304380000|2024-07-30 01:53:00|2224.5|2224.2|2224.4|2224.1|2224.5|2224.2|2224.4|2224.1|25
1722304390000|2024-07-30 01:53:10|2224.5|2224.2|2224.3|2224|2224.5|2224.2|2224.2|2223.9|2
1722304400000|2024-07-30 01:53:20|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|1
1722304410000|2024-07-30 01:53:30|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|1
1722304430000|2024-07-30 01:53:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1722304440000|2024-07-30 01:54:00|2224.5|2224.2|2224.8|2224.5|2224.8|2224.5|2224.5|2224.2|5
1722304450000|2024-07-30 01:54:10|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|0
1722304460000|2024-07-30 01:54:20|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1722304470000|2024-07-30 01:54:30|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|0
1722304480000|2024-07-30 01:54:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|1
1722304490000|2024-07-30 01:54:50|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.8|2224.5|2
1722304500000|2024-07-30 01:55:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|4
1722304510000|2024-07-30 01:55:10|2224.7|2224.4|2224.8|2224.5|2224.9|2224.6|2224.7|2224.4|2
1722304520000|2024-07-30 01:55:20|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2
1722304530000|2024-07-30 01:55:30|||||||||3
1722304540000|2024-07-30 01:55:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1722304550000|2024-07-30 01:55:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1722304560000|2024-07-30 01:56:00|2224.8|2224.5|2224.3|2224|2224.8|2224.5|2224.3|2224|41
1722304570000|2024-07-30 01:56:10|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|11
1722304580000|2024-07-30 01:56:20|2224|2223.7|2224.1|2223.8|2224.1|2223.8|2224|2223.7|12
1722304590000|2024-07-30 01:56:30|2224|2223.7|2224|2223.7|2224|2223.7|2224|2223.7|15
1722304610000|2024-07-30 01:56:50|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1722304620000|2024-07-30 01:57:00|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|4
1722304650000|2024-07-30 01:57:30|2224.7|2224.4|2224.9|2224.6|2224.9|2224.6|2224.7|2224.4|2
1722304660000|2024-07-30 01:57:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|0
1722304670000|2024-07-30 01:57:50|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|3
1722304680000|2024-07-30 01:58:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|0
1722304690000|2024-07-30 01:58:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|0
1722304700000|2024-07-30 01:58:20|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|5
1722304720000|2024-07-30 01:58:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1722304740000|2024-07-30 01:59:00|||||||||4
1722304750000|2024-07-30 01:59:10|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|2
1722304770000|2024-07-30 01:59:30|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|16
1722304780000|2024-07-30 01:59:40|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|2
1722304790000|2024-07-30 01:59:50|2224.6|2224.3|2224.7|2224.4|2224.7|2224.4|2224.6|2224.3|1
1722304800000|2024-07-30 02:00:00|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|5
1722304810000|2024-07-30 02:00:10|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|4
1722304820000|2024-07-30 02:00:20|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1722304830000|2024-07-30 02:00:30|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.6|2224.3|3
1722304840000|2024-07-30 02:00:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2
1722304890000|2024-07-30 02:01:30|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|5
1722304900000|2024-07-30 02:01:40|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|5
1722304920000|2024-07-30 02:02:00|2224.2|2223.9|2224.4|2224.1|2224.4|2224.1|2224.2|2223.9|2
1722304930000|2024-07-30 02:02:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1722304940000|2024-07-30 02:02:20|2224.6|2224.3|2224.5|2224.2|2224.6|2224.3|2224.5|2224.2|3
1722304950000|2024-07-30 02:02:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|3
1722304970000|2024-07-30 02:02:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|3
1722304980000|2024-07-30 02:03:00|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2224.1|2223.8|6
1722304990000|2024-07-30 02:03:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|5
1722305000000|2024-07-30 02:03:20|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1722305020000|2024-07-30 02:03:40|2224.2|2223.9|2224.2|2223.9|2224.3|2224|2224.2|2223.9|1
1722305030000|2024-07-30 02:03:50|2224.4|2224.1|2224.3|2224|2224.4|2224.1|2224.3|2224|3
1722305050000|2024-07-30 02:04:10|||||||||3
1722305060000|2024-07-30 02:04:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1722305070000|2024-07-30 02:04:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1722305080000|2024-07-30 02:04:40|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|0
1722305090000|2024-07-30 02:04:50|2224.3|2224|2224.4|2224.1|2224.4|2224.1|2224.3|2224|2
1722305110000|2024-07-30 02:05:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|0
1722305120000|2024-07-30 02:05:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1722305130000|2024-07-30 02:05:30|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|6
1722305140000|2024-07-30 02:05:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|13
1722305160000|2024-07-30 02:06:00|2224.6|2224.3|2224.9|2224.6|2224.9|2224.6|2224.5|2224.2|8
1722305170000|2024-07-30 02:06:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|10
1722305180000|2024-07-30 02:06:20|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|6
1722305190000|2024-07-30 02:06:30|2225|2224.7|2225|2224.7|2225|2224.7|2224.9|2224.6|1
1722305200000|2024-07-30 02:06:40|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|2
1722305210000|2024-07-30 02:06:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2
1722305230000|2024-07-30 02:07:10|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1722305250000|2024-07-30 02:07:30|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|1
1722305260000|2024-07-30 02:07:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|3
1722305270000|2024-07-30 02:07:50|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|1
1722305280000|2024-07-30 02:08:00|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1722305290000|2024-07-30 02:08:10|2224.6|2224.3|2224.6|2224.3|2224.7|2224.4|2224.6|2224.3|0
1722305300000|2024-07-30 02:08:20|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1722305310000|2024-07-30 02:08:30|2225|2224.7|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|3
1722305320000|2024-07-30 02:08:40|2225|2224.7|2224.9|2224.6|2225|2224.7|2224.9|2224.6|0
1722305330000|2024-07-30 02:08:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|0
1722305340000|2024-07-30 02:09:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225|2224.7|0
1722305350000|2024-07-30 02:09:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|7
1722305370000|2024-07-30 02:09:30|2225.1|2224.8|2225.1|2224.8|2225.2|2224.9|2225.1|2224.8|3
1722305380000|2024-07-30 02:09:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|0
1722305400000|2024-07-30 02:10:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|0
1722305410000|2024-07-30 02:10:10|2225.2|2224.9|2225.4|2225.1|2225.4|2225.1|2225.1|2224.8|2
1722305420000|2024-07-30 02:10:20|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.3|2225|0
1722305430000|2024-07-30 02:10:30|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|2
1722305440000|2024-07-30 02:10:40|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2225.5|2225.2|15
1722305450000|2024-07-30 02:10:50|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|3
1722305510000|2024-07-30 02:11:50|||||||||4
1722305520000|2024-07-30 02:12:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1722305540000|2024-07-30 02:12:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1722305550000|2024-07-30 02:12:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|8
1722305560000|2024-07-30 02:12:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1722305580000|2024-07-30 02:13:00|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1722305590000|2024-07-30 02:13:10|||||||||1
1722305600000|2024-07-30 02:13:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|6
1722305610000|2024-07-30 02:13:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1722305630000|2024-07-30 02:13:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1722305650000|2024-07-30 02:14:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1722305660000|2024-07-30 02:14:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1722305670000|2024-07-30 02:14:30|||||||||1
1722305680000|2024-07-30 02:14:40|||||||||1
1722305690000|2024-07-30 02:14:50|||||||||5
1722305700000|2024-07-30 02:15:00|||||||||4
1722305720000|2024-07-30 02:15:20|||||||||1
1722305730000|2024-07-30 02:15:30|2226.2|2225.9|2226.3|2226|2226.3|2226|2226.2|2225.9|8
1722305740000|2024-07-30 02:15:40|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|5
1722305750000|2024-07-30 02:15:50|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|3
1722305760000|2024-07-30 02:16:00|2226.5|2226.2|2226.7|2226.4|2226.7|2226.4|2226.5|2226.2|5
1722305780000|2024-07-30 02:16:20|||||||||2
1722305800000|2024-07-30 02:16:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|5
1722305820000|2024-07-30 02:17:00|||||||||1
1722305830000|2024-07-30 02:17:10|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|4
1722305840000|2024-07-30 02:17:20|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1722305860000|2024-07-30 02:17:40|||||||||2
1722305870000|2024-07-30 02:17:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|2
1722305880000|2024-07-30 02:18:00|||||||||3
1722305900000|2024-07-30 02:18:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|4
1722305910000|2024-07-30 02:18:30|2226.3|2226|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|4
1722305930000|2024-07-30 02:18:50|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1722305950000|2024-07-30 02:19:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1722305980000|2024-07-30 02:19:40|||||||||1
1722305990000|2024-07-30 02:19:50|||||||||3
1722306020000|2024-07-30 02:20:20|||||||||1
1722306040000|2024-07-30 02:20:40|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1722306050000|2024-07-30 02:20:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|0
1722306060000|2024-07-30 02:21:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1722306100000|2024-07-30 02:21:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1722306120000|2024-07-30 02:22:00|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|13
1722306130000|2024-07-30 02:22:10|||||||||18
1722306140000|2024-07-30 02:22:20|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|2
1722306150000|2024-07-30 02:22:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|8
1722306160000|2024-07-30 02:22:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1722306190000|2024-07-30 02:23:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|12
1722306210000|2024-07-30 02:23:30|||||||||2
1722306220000|2024-07-30 02:23:40|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|1
1722306240000|2024-07-30 02:24:00|||||||||1
1722306250000|2024-07-30 02:24:10|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|6
1722306260000|2024-07-30 02:24:20|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|5
1722306270000|2024-07-30 02:24:30|||||||||2
1722306290000|2024-07-30 02:24:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2
1722306310000|2024-07-30 02:25:10|||||||||3
1722306320000|2024-07-30 02:25:20|||||||||1
1722306340000|2024-07-30 02:25:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1722306380000|2024-07-30 02:26:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|2
1722306400000|2024-07-30 02:26:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1722306410000|2024-07-30 02:26:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|0
1722306430000|2024-07-30 02:27:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1722306460000|2024-07-30 02:27:40|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|0
1722306470000|2024-07-30 02:27:50|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1722306480000|2024-07-30 02:28:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1722306510000|2024-07-30 02:28:30|2225.7|2225.4|2225.6|2225.3|2225.7|2225.4|2225.6|2225.3|1
1722306520000|2024-07-30 02:28:40|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|19
1722306530000|2024-07-30 02:28:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1722306540000|2024-07-30 02:29:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|6
1722306550000|2024-07-30 02:29:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1722306580000|2024-07-30 02:29:40|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|0
1722306590000|2024-07-30 02:29:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|3
1722306600000|2024-07-30 02:30:00|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|9
1722306610000|2024-07-30 02:30:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|0
1722306630000|2024-07-30 02:30:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|1
1722306640000|2024-07-30 02:30:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|0
1722306650000|2024-07-30 02:30:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1722306660000|2024-07-30 02:31:00|2225.3|2225|2225.6|2225.3|2225.6|2225.3|2225.3|2225|8
1722306700000|2024-07-30 02:31:40|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|7
1722306710000|2024-07-30 02:31:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1722306720000|2024-07-30 02:32:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1722306730000|2024-07-30 02:32:10|||||||||1
1722306740000|2024-07-30 02:32:20|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.5|2225.2|3
1722306750000|2024-07-30 02:32:30|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1722306770000|2024-07-30 02:32:50|2225.7|2225.4|2225.8|2225.5|2225.8|2225.5|2225.7|2225.4|0
1722306790000|2024-07-30 02:33:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|0
1722306810000|2024-07-30 02:33:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1722306860000|2024-07-30 02:34:20|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|5
1722306870000|2024-07-30 02:34:30|2225.9|2225.6|2226|2225.7|2226|2225.7|2225.9|2225.6|1
1722306880000|2024-07-30 02:34:40|2226.1|2225.8|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|3
1722306890000|2024-07-30 02:34:50|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1722306900000|2024-07-30 02:35:00|2226|2225.7|2225.9|2225.6|2226|2225.7|2225.9|2225.6|2
1722306910000|2024-07-30 02:35:10|2225.8|2225.5|2225.4|2225.1|2225.8|2225.5|2225.4|2225.1|5
1722306920000|2024-07-30 02:35:20|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|8
1722306930000|2024-07-30 02:35:30|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.1|2224.8|27
1722306940000|2024-07-30 02:35:40|2225.5|2225.2|2225.5|2225.2|2225.6|2225.3|2225.5|2225.2|0
1722306950000|2024-07-30 02:35:50|2225.4|2225.1|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|0
1722306960000|2024-07-30 02:36:00|2225.6|2225.3|2225.9|2225.6|2226|2225.7|2225.6|2225.3|4
1722306970000|2024-07-30 02:36:10|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|0
1722306980000|2024-07-30 02:36:20|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|0
1722306990000|2024-07-30 02:36:30|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1722307000000|2024-07-30 02:36:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|11
1722307010000|2024-07-30 02:36:50|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1722307020000|2024-07-30 02:37:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226|2225.7|3
1722307030000|2024-07-30 02:37:10|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|4
1722307040000|2024-07-30 02:37:20|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|3
1722307050000|2024-07-30 02:37:30|2226.1|2225.8|2226.2|2225.9|2226.2|2225.9|2226|2225.7|8
1722307060000|2024-07-30 02:37:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|4
1722307070000|2024-07-30 02:37:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1722307080000|2024-07-30 02:38:00|2226.2|2225.9|2226.4|2226.1|2226.4|2226.1|2226.2|2225.9|1
1722307100000|2024-07-30 02:38:20|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|0
1722307110000|2024-07-30 02:38:30|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|4
1722307120000|2024-07-30 02:38:40|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|6
1722307140000|2024-07-30 02:39:00|2226.2|2225.9|2226|2225.7|2226.2|2225.9|2226|2225.7|2
1722307160000|2024-07-30 02:39:20|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|4
1722307200000|2024-07-30 02:40:00|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|0
1722307220000|2024-07-30 02:40:20|2226.3|2226|2226.6|2226.3|2226.6|2226.3|2226.3|2226|4
1722307230000|2024-07-30 02:40:30|||||||||2
1722307240000|2024-07-30 02:40:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1722307250000|2024-07-30 02:40:50|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|2
1722307270000|2024-07-30 02:41:10|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|5
1722307280000|2024-07-30 02:41:20|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|3
1722307290000|2024-07-30 02:41:30|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1722307300000|2024-07-30 02:41:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.3|2227|2
1722307320000|2024-07-30 02:42:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|6
1722307330000|2024-07-30 02:42:10|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|3
1722307340000|2024-07-30 02:42:20|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2227.3|2227|6
1722307360000|2024-07-30 02:42:40|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|3
1722307370000|2024-07-30 02:42:50|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|0
1722307380000|2024-07-30 02:43:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1722307390000|2024-07-30 02:43:10|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|10
1722307400000|2024-07-30 02:43:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|3
1722307410000|2024-07-30 02:43:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1722307420000|2024-07-30 02:43:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2
1722307430000|2024-07-30 02:43:50|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1722307440000|2024-07-30 02:44:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|4
1722307450000|2024-07-30 02:44:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|1
1722307460000|2024-07-30 02:44:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1722307470000|2024-07-30 02:44:30|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1722307480000|2024-07-30 02:44:40|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.7|2226.4|1
1722307490000|2024-07-30 02:44:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1722307510000|2024-07-30 02:45:10|2226.6|2226.3|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|1
1722307520000|2024-07-30 02:45:20|2226.4|2226.1|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|10
1722307530000|2024-07-30 02:45:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|0
1722307540000|2024-07-30 02:45:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|0
1722307550000|2024-07-30 02:45:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|0
1722307560000|2024-07-30 02:46:00|2226.4|2226.1|2226.6|2226.3|2226.6|2226.3|2226.4|2226.1|8
1722307590000|2024-07-30 02:46:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1722307600000|2024-07-30 02:46:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1722307620000|2024-07-30 02:47:00|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|4
1722307640000|2024-07-30 02:47:20|2227.3|2227|2226.9|2226.6|2227.3|2227|2226.9|2226.6|28
1722307650000|2024-07-30 02:47:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.7|2226.4|3
1722307660000|2024-07-30 02:47:40|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1722307670000|2024-07-30 02:47:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|4
1722307690000|2024-07-30 02:48:10|2226.6|2226.3|2226.5|2226.2|2226.6|2226.3|2226.5|2226.2|15
1722307700000|2024-07-30 02:48:20|||||||||1
1722307740000|2024-07-30 02:49:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|10
1722307760000|2024-07-30 02:49:20|||||||||1
1722307770000|2024-07-30 02:49:30|2226.5|2226.2|2226.6|2226.3|2226.6|2226.3|2226.5|2226.2|9
1722307780000|2024-07-30 02:49:40|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|0
1722307810000|2024-07-30 02:50:10|2226.8|2226.5|2227.1|2226.8|2227.2|2226.9|2226.8|2226.5|3
1722307850000|2024-07-30 02:50:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1722307860000|2024-07-30 02:51:00|2226.9|2226.6|2227|2226.7|2227|2226.7|2226.9|2226.6|1
1722307870000|2024-07-30 02:51:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1722307880000|2024-07-30 02:51:20|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|3
1722307890000|2024-07-30 02:51:30|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|3
1722307900000|2024-07-30 02:51:40|2227|2226.7|2227.2|2226.9|2227.2|2226.9|2227|2226.7|1
1722307910000|2024-07-30 02:51:50|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|0
1722307930000|2024-07-30 02:52:10|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|0
1722307960000|2024-07-30 02:52:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1722307980000|2024-07-30 02:53:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1722308010000|2024-07-30 02:53:30|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1722308020000|2024-07-30 02:53:40|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|8
1722308040000|2024-07-30 02:54:00|2227.5|2227.2|2227.1|2226.8|2227.5|2227.2|2227.1|2226.8|11
1722308050000|2024-07-30 02:54:10|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|1
1722308060000|2024-07-30 02:54:20|2227.2|2226.9|2227.1|2226.8|2227.2|2226.9|2227.1|2226.8|1
1722308070000|2024-07-30 02:54:30|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|2
1722308080000|2024-07-30 02:54:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1722308100000|2024-07-30 02:55:00|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1722308120000|2024-07-30 02:55:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1722308140000|2024-07-30 02:55:40|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|2227.2|2226.9|0
1722308150000|2024-07-30 02:55:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|6
1722308160000|2024-07-30 02:56:00|2227.4|2227.1|2227.2|2226.9|2227.4|2227.1|2227.2|2226.9|4
1722308170000|2024-07-30 02:56:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|5
1722308190000|2024-07-30 02:56:30|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|4
1722308220000|2024-07-30 02:57:00|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1722308240000|2024-07-30 02:57:20|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1722308250000|2024-07-30 02:57:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2
1722308260000|2024-07-30 02:57:40|2226.8|2226.5|2227|2226.7|2227|2226.7|2226.8|2226.5|8
1722308280000|2024-07-30 02:58:00|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|5
1722308290000|2024-07-30 02:58:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1722308300000|2024-07-30 02:58:20|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1722308310000|2024-07-30 02:58:30|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|0
1722308320000|2024-07-30 02:58:40|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1722308330000|2024-07-30 02:58:50|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|0
1722308350000|2024-07-30 02:59:10|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|3
1722308370000|2024-07-30 02:59:30|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.3|2227|3
1722308380000|2024-07-30 02:59:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1722308400000|2024-07-30 03:00:00|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|2227.6|2227.3|1
1722308410000|2024-07-30 03:00:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1722308420000|2024-07-30 03:00:20|||||||||1
1722308450000|2024-07-30 03:00:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1722308460000|2024-07-30 03:01:00|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2227|2226.7|2
1722308470000|2024-07-30 03:01:10|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|2226.9|2226.6|0
1722308490000|2024-07-30 03:01:30|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|4
1722308530000|2024-07-30 03:02:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1722308540000|2024-07-30 03:02:20|2227.1|2226.8|2227|2226.7|2227.1|2226.8|2227|2226.7|0
1722308550000|2024-07-30 03:02:30|2226.8|2226.5|2226.9|2226.6|2226.9|2226.6|2226.8|2226.5|2
1722308560000|2024-07-30 03:02:40|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1722308570000|2024-07-30 03:02:50|||||||||2
1722308580000|2024-07-30 03:03:00|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|0
1722308600000|2024-07-30 03:03:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1722308620000|2024-07-30 03:03:40|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2227.4|2227.1|0
1722308630000|2024-07-30 03:03:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|1
1722308640000|2024-07-30 03:04:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1722308650000|2024-07-30 03:04:10|2227.4|2227.1|2227.5|2227.2|2227.6|2227.3|2227.4|2227.1|5
1722308660000|2024-07-30 03:04:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1722308670000|2024-07-30 03:04:30|2227.5|2227.2|2227.3|2227|2227.5|2227.2|2227.3|2227|3
1722308680000|2024-07-30 03:04:40|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1722308700000|2024-07-30 03:05:00|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|1
1722308730000|2024-07-30 03:05:30|2227.5|2227.2|2227.4|2227.1|2227.6|2227.3|2227.4|2227.1|2
1722308760000|2024-07-30 03:06:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1722308770000|2024-07-30 03:06:10|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|0
1722308780000|2024-07-30 03:06:20|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1722308800000|2024-07-30 03:06:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|6
1722308810000|2024-07-30 03:06:50|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|0
1722308820000|2024-07-30 03:07:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|0
1722308860000|2024-07-30 03:07:40|2227.5|2227.2|2227.4|2227.1|2227.5|2227.2|2227.4|2227.1|2
1722308880000|2024-07-30 03:08:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|3
1722308940000|2024-07-30 03:09:00|2227.6|2227.3|2227.8|2227.5|2227.9|2227.6|2227.6|2227.3|5
1722308960000|2024-07-30 03:09:20|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|3
1722308980000|2024-07-30 03:09:40|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|6
1722308990000|2024-07-30 03:09:50|2227.9|2227.6|2227.8|2227.5|2228.1|2227.8|2227.8|2227.5|9
1722309000000|2024-07-30 03:10:00|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|0
1722309010000|2024-07-30 03:10:10|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.8|2227.5|4
1722309020000|2024-07-30 03:10:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|0
1722309030000|2024-07-30 03:10:30|||||||||1
1722309080000|2024-07-30 03:11:20|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1722309090000|2024-07-30 03:11:30|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|0
1722309100000|2024-07-30 03:11:40|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|9
1722309110000|2024-07-30 03:11:50|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|2
1722309120000|2024-07-30 03:12:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1722309130000|2024-07-30 03:12:10|2228|2227.7|2228|2227.7|2228|2227.7|2227.9|2227.6|2
1722309140000|2024-07-30 03:12:20|||||||||1
1722309170000|2024-07-30 03:12:50|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1722309180000|2024-07-30 03:13:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|4
1722309190000|2024-07-30 03:13:10|||||||||1
1722309210000|2024-07-30 03:13:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|6
1722309220000|2024-07-30 03:13:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|20
1722309230000|2024-07-30 03:13:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1722309250000|2024-07-30 03:14:10|2228.4|2228.1|2228.5|2228.2|2228.5|2228.2|2228.4|2228.1|1
1722309270000|2024-07-30 03:14:30|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2
1722309280000|2024-07-30 03:14:40|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|10
1722309290000|2024-07-30 03:14:50|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.7|2228.4|3
1722309300000|2024-07-30 03:15:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.7|2228.4|3
1722309310000|2024-07-30 03:15:10|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2229|2228.7|5
1722309320000|2024-07-30 03:15:20|2229.5|2229.2|2229.4|2229.1|2229.5|2229.2|2229.4|2229.1|2
1722309330000|2024-07-30 03:15:30|2229.3|2229|2229.3|2229|2229.5|2229.2|2229.3|2229|1
1722309340000|2024-07-30 03:15:40|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1722309350000|2024-07-30 03:15:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|5
1722309360000|2024-07-30 03:16:00|2229.4|2229.1|2229.3|2229|2229.5|2229.2|2229.3|2229|3
1722309380000|2024-07-30 03:16:20|||||||||1
1722309390000|2024-07-30 03:16:30|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|1
1722309400000|2024-07-30 03:16:40|||||||||1
1722309410000|2024-07-30 03:16:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1722309420000|2024-07-30 03:17:00|||||||||1
1722309440000|2024-07-30 03:17:20|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1722309480000|2024-07-30 03:18:00|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1722309490000|2024-07-30 03:18:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1722309500000|2024-07-30 03:18:20|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|2
1722309510000|2024-07-30 03:18:30|2229|2228.7|2229|2228.7|2229.2|2228.9|2229|2228.7|10
1722309520000|2024-07-30 03:18:40|2229.2|2228.9|2229.2|2228.9|2229.3|2229|2229.2|2228.9|5
1722309560000|2024-07-30 03:19:20|2228.9|2228.6|2228.8|2228.5|2228.9|2228.6|2228.8|2228.5|3
1722309570000|2024-07-30 03:19:30|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|0
1722309580000|2024-07-30 03:19:40|2229.1|2228.8|2229.1|2228.8|2229.2|2228.9|2229.1|2228.8|5
1722309590000|2024-07-30 03:19:50|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1722309610000|2024-07-30 03:20:10|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|15
1722309620000|2024-07-30 03:20:20|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|13
1722309630000|2024-07-30 03:20:30|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|2
1722309640000|2024-07-30 03:20:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1722309660000|2024-07-30 03:21:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1722309680000|2024-07-30 03:21:20|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|1
1722309690000|2024-07-30 03:21:30|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1722309800000|2024-07-30 03:23:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1722309840000|2024-07-30 03:24:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1722309850000|2024-07-30 03:24:10|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1722309890000|2024-07-30 03:24:50|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|10
1722309900000|2024-07-30 03:25:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|3
1722309910000|2024-07-30 03:25:10|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|6
1722309920000|2024-07-30 03:25:20|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.4|2229.1|0
1722309930000|2024-07-30 03:25:30|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|4
1722309940000|2024-07-30 03:25:40|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|0
1722309990000|2024-07-30 03:26:30|||||||||1
1722310030000|2024-07-30 03:27:10|||||||||2
1722310040000|2024-07-30 03:27:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|0
1722310120000|2024-07-30 03:28:40|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|3
1722310140000|2024-07-30 03:29:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2
1722310150000|2024-07-30 03:29:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1722310200000|2024-07-30 03:30:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|5
1722310220000|2024-07-30 03:30:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|0
1722310260000|2024-07-30 03:31:00|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|3
1722310270000|2024-07-30 03:31:10|||||||||1
1722310280000|2024-07-30 03:31:20|2229.6|2229.3|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|3
1722310300000|2024-07-30 03:31:40|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229.7|2229.4|5
1722310310000|2024-07-30 03:31:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1722310320000|2024-07-30 03:32:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|4
1722310350000|2024-07-30 03:32:30|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|1
1722310360000|2024-07-30 03:32:40|||||||||2
1722310370000|2024-07-30 03:32:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|7
1722310400000|2024-07-30 03:33:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1722310410000|2024-07-30 03:33:30|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|0
1722310430000|2024-07-30 03:33:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|0
1722310450000|2024-07-30 03:34:10|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1722310460000|2024-07-30 03:34:20|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|5
1722310470000|2024-07-30 03:34:30|||||||||2
1722310480000|2024-07-30 03:34:40|||||||||1
1722310490000|2024-07-30 03:34:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|2
1722310530000|2024-07-30 03:35:30|2230.2|2229.9|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1722310550000|2024-07-30 03:35:50|||||||||1
1722310560000|2024-07-30 03:36:00|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|28
1722310570000|2024-07-30 03:36:10|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|8
1722310590000|2024-07-30 03:36:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1722310630000|2024-07-30 03:37:10|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|6
1722310640000|2024-07-30 03:37:20|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2
1722310660000|2024-07-30 03:37:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1722310690000|2024-07-30 03:38:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1722310700000|2024-07-30 03:38:20|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1722310720000|2024-07-30 03:38:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|11
1722310730000|2024-07-30 03:38:50|||||||||3
1722310740000|2024-07-30 03:39:00|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|7
1722310750000|2024-07-30 03:39:10|||||||||1
1722310760000|2024-07-30 03:39:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1722310770000|2024-07-30 03:39:30|2230.4|2230.1|2230.5|2230.2|2230.5|2230.2|2230.4|2230.1|3
1722310790000|2024-07-30 03:39:50|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|0
1722310800000|2024-07-30 03:40:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1722310810000|2024-07-30 03:40:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1722310820000|2024-07-30 03:40:20|2230.3|2230|2230.2|2229.9|2230.3|2230|2230.2|2229.9|0
1722310830000|2024-07-30 03:40:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|0
1722310840000|2024-07-30 03:40:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1722310850000|2024-07-30 03:40:50|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|1
1722310860000|2024-07-30 03:41:00|2230.3|2230|2230.3|2230|2230.3|2230|2230.2|2229.9|1
1722310880000|2024-07-30 03:41:20|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1722310920000|2024-07-30 03:42:00|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|3
1722310930000|2024-07-30 03:42:10|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1722310940000|2024-07-30 03:42:20|2230.4|2230.1|2230.6|2230.3|2230.6|2230.3|2230.4|2230.1|4
1722310950000|2024-07-30 03:42:30|2230.5|2230.2|2230.6|2230.3|2230.6|2230.3|2230.5|2230.2|0
1722310980000|2024-07-30 03:43:00|2230.5|2230.2|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|1
1722311000000|2024-07-30 03:43:20|||||||||1
1722311020000|2024-07-30 03:43:40|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1722311030000|2024-07-30 03:43:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1722311040000|2024-07-30 03:44:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|0
1722311050000|2024-07-30 03:44:10|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|0
1722311060000|2024-07-30 03:44:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|5
1722311070000|2024-07-30 03:44:30|||||||||1
1722311090000|2024-07-30 03:44:50|||||||||1
1722311110000|2024-07-30 03:45:10|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|0
1722311120000|2024-07-30 03:45:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|3
1722311160000|2024-07-30 03:46:00|2230.7|2230.4|2230.9|2230.6|2231|2230.7|2230.7|2230.4|4
1722311180000|2024-07-30 03:46:20|2230.8|2230.5|2231|2230.7|2231|2230.7|2230.8|2230.5|1
1722311200000|2024-07-30 03:46:40|2231.1|2230.8|2231.3|2231|2231.3|2231|2231.1|2230.8|0
1722311220000|2024-07-30 03:47:00|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|1
1722311230000|2024-07-30 03:47:10|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|2
1722311240000|2024-07-30 03:47:20|||||||||2
1722311250000|2024-07-30 03:47:30|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1722311260000|2024-07-30 03:47:40|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|3
1722311270000|2024-07-30 03:47:50|||||||||2
1722311280000|2024-07-30 03:48:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|2
1722311290000|2024-07-30 03:48:10|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1722311300000|2024-07-30 03:48:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|0
1722311340000|2024-07-30 03:49:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1722311350000|2024-07-30 03:49:10|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1722311380000|2024-07-30 03:49:40|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1722311390000|2024-07-30 03:49:50|2231.2|2230.9|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1722311400000|2024-07-30 03:50:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|1
1722311410000|2024-07-30 03:50:10|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1722311440000|2024-07-30 03:50:40|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|1
1722311460000|2024-07-30 03:51:00|2231.2|2230.9|2231.3|2231|2231.3|2231|2231.2|2230.9|0
1722311470000|2024-07-30 03:51:10|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1722311480000|2024-07-30 03:51:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1722311490000|2024-07-30 03:51:30|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1722311520000|2024-07-30 03:52:00|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1722311530000|2024-07-30 03:52:10|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1722311540000|2024-07-30 03:52:20|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1722311550000|2024-07-30 03:52:30|||||||||1
1722311560000|2024-07-30 03:52:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1722311570000|2024-07-30 03:52:50|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|0
1722311640000|2024-07-30 03:54:00|2231.1|2230.8|2231.2|2230.9|2231.2|2230.9|2231.1|2230.8|1
1722311660000|2024-07-30 03:54:20|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|1
1722311670000|2024-07-30 03:54:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1722311700000|2024-07-30 03:55:00|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|1
1722311710000|2024-07-30 03:55:10|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1722311720000|2024-07-30 03:55:20|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|0
1722311740000|2024-07-30 03:55:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|5
1722311750000|2024-07-30 03:55:50|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|0
1722311760000|2024-07-30 03:56:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1722311790000|2024-07-30 03:56:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|0
1722311800000|2024-07-30 03:56:40|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|5
1722311820000|2024-07-30 03:57:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|3
1722311850000|2024-07-30 03:57:30|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|4
1722311880000|2024-07-30 03:58:00|||||||||1
1722311890000|2024-07-30 03:58:10|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1722311960000|2024-07-30 03:59:20|2231.1|2230.8|2231|2230.7|2231.1|2230.8|2231|2230.7|0
1722311990000|2024-07-30 03:59:50|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|0
1722312000000|2024-07-30 04:00:00|2231.2|2230.9|2231.4|2231.1|2231.4|2231.1|2231.2|2230.9|2
1722312020000|2024-07-30 04:00:20|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1722312050000|2024-07-30 04:00:50|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|0
1722312100000|2024-07-30 04:01:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|0
1722312160000|2024-07-30 04:02:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|1
1722312220000|2024-07-30 04:03:40|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|9
1722312230000|2024-07-30 04:03:50|2232|2231.7|2232.2|2231.9|2232.4|2232.1|2232|2231.7|6
1722312240000|2024-07-30 04:04:00|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|3
1722312260000|2024-07-30 04:04:20|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1722312270000|2024-07-30 04:04:30|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.2|2231.9|4
1722312280000|2024-07-30 04:04:40|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|1
1722312290000|2024-07-30 04:04:50|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|2
1722312300000|2024-07-30 04:05:00|2232.2|2231.9|2232.3|2232|2232.3|2232|2232.2|2231.9|3
1722312310000|2024-07-30 04:05:10|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|0
1722312320000|2024-07-30 04:05:20|2232.6|2232.3|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|5
1722312350000|2024-07-30 04:05:50|||||||||3
1722312360000|2024-07-30 04:06:00|2232.4|2232.1|2232.2|2231.9|2232.4|2232.1|2232.2|2231.9|6
1722312370000|2024-07-30 04:06:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|4
1722312380000|2024-07-30 04:06:20|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|27
1722312390000|2024-07-30 04:06:30|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1722312400000|2024-07-30 04:06:40|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1722312420000|2024-07-30 04:07:00|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1722312440000|2024-07-30 04:07:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1722312460000|2024-07-30 04:07:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|0
1722312480000|2024-07-30 04:08:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|3
1722312490000|2024-07-30 04:08:10|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|1
1722312500000|2024-07-30 04:08:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1722312550000|2024-07-30 04:09:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1722312560000|2024-07-30 04:09:20|||||||||3
1722312600000|2024-07-30 04:10:00|2232.6|2232.3|2232.7|2232.4|2232.7|2232.4|2232.6|2232.3|0
1722312620000|2024-07-30 04:10:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1722312630000|2024-07-30 04:10:30|||||||||1
1722312650000|2024-07-30 04:10:50|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|4
1722312670000|2024-07-30 04:11:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1722312740000|2024-07-30 04:12:20|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|2
1722312750000|2024-07-30 04:12:30|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|0
1722312770000|2024-07-30 04:12:50|2233|2232.7|2232.9|2232.6|2233|2232.7|2232.8|2232.5|5
1722312780000|2024-07-30 04:13:00|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1722312800000|2024-07-30 04:13:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|5
1722312810000|2024-07-30 04:13:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1722312820000|2024-07-30 04:13:40|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|4
1722312830000|2024-07-30 04:13:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|8
1722312840000|2024-07-30 04:14:00|2233.5|2233.2|2233.6|2233.3|2233.7|2233.4|2233.5|2233.2|4
1722312850000|2024-07-30 04:14:10|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|9
1722312860000|2024-07-30 04:14:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1722312880000|2024-07-30 04:14:40|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|6
1722312920000|2024-07-30 04:15:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|0
1722312930000|2024-07-30 04:15:30|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1722312950000|2024-07-30 04:15:50|2233.4|2233.1|2233.3|2233|2233.4|2233.1|2233.3|2233|0
1722312990000|2024-07-30 04:16:30|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|6
1722313000000|2024-07-30 04:16:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1722313020000|2024-07-30 04:17:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|4
1722313030000|2024-07-30 04:17:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|0
1722313080000|2024-07-30 04:18:00|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|1
1722313100000|2024-07-30 04:18:20|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|1
1722313120000|2024-07-30 04:18:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|5
1722313140000|2024-07-30 04:19:00|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1722313160000|2024-07-30 04:19:20|||||||||1
1722313180000|2024-07-30 04:19:40|||||||||2
1722313190000|2024-07-30 04:19:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1722313220000|2024-07-30 04:20:20|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1722313230000|2024-07-30 04:20:30|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1722313270000|2024-07-30 04:21:10|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1722313280000|2024-07-30 04:21:20|2233.7|2233.4|2233.9|2233.6|2234.1|2233.8|2233.7|2233.4|38
1722313290000|2024-07-30 04:21:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|0
1722313330000|2024-07-30 04:22:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|0
1722313340000|2024-07-30 04:22:20|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|6
1722313350000|2024-07-30 04:22:30|||||||||1
1722313360000|2024-07-30 04:22:40|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|0
1722313370000|2024-07-30 04:22:50|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|14
1722313380000|2024-07-30 04:23:00|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|2
1722313390000|2024-07-30 04:23:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1722313400000|2024-07-30 04:23:20|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2
1722313410000|2024-07-30 04:23:30|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1722313430000|2024-07-30 04:23:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|0
1722313450000|2024-07-30 04:24:10|2234|2233.7|2234.2|2233.9|2234.2|2233.9|2234|2233.7|3
1722313470000|2024-07-30 04:24:30|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|0
1722313480000|2024-07-30 04:24:40|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2234.6|2234.3|0
1722313530000|2024-07-30 04:25:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1722313550000|2024-07-30 04:25:50|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|0
1722313590000|2024-07-30 04:26:30|2234.4|2234.1|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|11
1722313600000|2024-07-30 04:26:40|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|2
1722313610000|2024-07-30 04:26:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1722313620000|2024-07-30 04:27:00|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|0
1722313630000|2024-07-30 04:27:10|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|0
1722313660000|2024-07-30 04:27:40|||||||||1
1722313740000|2024-07-30 04:29:00|2234.6|2234.3|2235|2234.7|2235|2234.7|2234.6|2234.3|5
1722313750000|2024-07-30 04:29:10|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|7
1722313760000|2024-07-30 04:29:20|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1722313770000|2024-07-30 04:29:30|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|0
1722313780000|2024-07-30 04:29:40|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1722313790000|2024-07-30 04:29:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2
1722313800000|2024-07-30 04:30:00|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|3
1722313810000|2024-07-30 04:30:10|2235.2|2234.9|2235.4|2235.1|2236|2235.7|2235.1|2234.8|22
1722313820000|2024-07-30 04:30:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|13
1722313830000|2024-07-30 04:30:30|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2235.3|2235|1
1722313840000|2024-07-30 04:30:40|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.3|2235|12
1722313850000|2024-07-30 04:30:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1722313860000|2024-07-30 04:31:00|2235.6|2235.3|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1722313870000|2024-07-30 04:31:10|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1722313880000|2024-07-30 04:31:20|2235.6|2235.3|2235.7|2235.4|2235.8|2235.5|2235.6|2235.3|9
1722313890000|2024-07-30 04:31:30|||||||||3
1722313900000|2024-07-30 04:31:40|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|2
1722313910000|2024-07-30 04:31:50|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1722313930000|2024-07-30 04:32:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|0
1722313940000|2024-07-30 04:32:20|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|1
1722313970000|2024-07-30 04:32:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1722313980000|2024-07-30 04:33:00|||||||||1
1722314010000|2024-07-30 04:33:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1722314020000|2024-07-30 04:33:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1722314030000|2024-07-30 04:33:50|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1722314040000|2024-07-30 04:34:00|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235.1|2234.8|0
1722314050000|2024-07-30 04:34:10|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2
1722314060000|2024-07-30 04:34:20|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|0
1722314070000|2024-07-30 04:34:30|2235.3|2235|2235.6|2235.3|2235.6|2235.3|2235.3|2235|3
1722314080000|2024-07-30 04:34:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|4
1722314090000|2024-07-30 04:34:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|5
1722314100000|2024-07-30 04:35:00|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|3
1722314120000|2024-07-30 04:35:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1722314130000|2024-07-30 04:35:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1722314140000|2024-07-30 04:35:40|2235.5|2235.2|2235.4|2235.1|2235.5|2235.2|2235.4|2235.1|1
1722314150000|2024-07-30 04:35:50|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1722314160000|2024-07-30 04:36:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1722314180000|2024-07-30 04:36:20|||||||||1
1722314190000|2024-07-30 04:36:30|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|4
1722314200000|2024-07-30 04:36:40|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1722314220000|2024-07-30 04:37:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1722314230000|2024-07-30 04:37:10|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|0
1722314240000|2024-07-30 04:37:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|0
1722314250000|2024-07-30 04:37:30|2235.4|2235.1|2235.3|2235|2235.4|2235.1|2235.3|2235|0
1722314260000|2024-07-30 04:37:40|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1722314290000|2024-07-30 04:38:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1722314330000|2024-07-30 04:38:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.3|2235|1
1722314360000|2024-07-30 04:39:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|0
1722314370000|2024-07-30 04:39:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1722314400000|2024-07-30 04:40:00|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1722314420000|2024-07-30 04:40:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1722314430000|2024-07-30 04:40:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1722314470000|2024-07-30 04:41:10|||||||||4
1722314520000|2024-07-30 04:42:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|5
1722314530000|2024-07-30 04:42:10|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1722314550000|2024-07-30 04:42:30|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|3
1722314560000|2024-07-30 04:42:40|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|1
1722314580000|2024-07-30 04:43:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1722314590000|2024-07-30 04:43:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1722314610000|2024-07-30 04:43:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1722314620000|2024-07-30 04:43:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|0
1722314640000|2024-07-30 04:44:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1722314690000|2024-07-30 04:44:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1722314700000|2024-07-30 04:45:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1722314720000|2024-07-30 04:45:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|0
1722314730000|2024-07-30 04:45:30|2235.8|2235.5|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|3
1722314750000|2024-07-30 04:45:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1722314780000|2024-07-30 04:46:20|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1722314800000|2024-07-30 04:46:40|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|5
1722314810000|2024-07-30 04:46:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|5
1722314820000|2024-07-30 04:47:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1722314830000|2024-07-30 04:47:10|||||||||2
1722314840000|2024-07-30 04:47:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|4
1722314860000|2024-07-30 04:47:40|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2236|2235.7|1
1722314870000|2024-07-30 04:47:50|||||||||1
1722314880000|2024-07-30 04:48:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1722314890000|2024-07-30 04:48:10|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1722314900000|2024-07-30 04:48:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1722314910000|2024-07-30 04:48:30|||||||||1
1722314960000|2024-07-30 04:49:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1722314970000|2024-07-30 04:49:30|||||||||1
1722315010000|2024-07-30 04:50:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|3
1722315040000|2024-07-30 04:50:40|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|0
1722315080000|2024-07-30 04:51:20|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1722315090000|2024-07-30 04:51:30|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|0
1722315110000|2024-07-30 04:51:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|4
1722315120000|2024-07-30 04:52:00|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|6
1722315130000|2024-07-30 04:52:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|4
1722315140000|2024-07-30 04:52:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|2
1722315150000|2024-07-30 04:52:30|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1722315160000|2024-07-30 04:52:40|||||||||1
1722315190000|2024-07-30 04:53:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1722315200000|2024-07-30 04:53:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|27
1722315210000|2024-07-30 04:53:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|4
1722315220000|2024-07-30 04:53:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|31
1722315230000|2024-07-30 04:53:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1722315240000|2024-07-30 04:54:00|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|7
1722315250000|2024-07-30 04:54:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1722315260000|2024-07-30 04:54:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|6
1722315270000|2024-07-30 04:54:30|2236.7|2236.4|2236.5|2236.2|2236.7|2236.4|2236.5|2236.2|3
1722315280000|2024-07-30 04:54:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1722315290000|2024-07-30 04:54:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1722315300000|2024-07-30 04:55:00|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1722315310000|2024-07-30 04:55:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1722315320000|2024-07-30 04:55:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1722315330000|2024-07-30 04:55:30|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1722315340000|2024-07-30 04:55:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1722315370000|2024-07-30 04:56:10|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1722315380000|2024-07-30 04:56:20|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1722315400000|2024-07-30 04:56:40|||||||||1
1722315410000|2024-07-30 04:56:50|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|3
1722315420000|2024-07-30 04:57:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|1
1722315440000|2024-07-30 04:57:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|5
1722315450000|2024-07-30 04:57:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1722315480000|2024-07-30 04:58:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2
1722315510000|2024-07-30 04:58:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1722315570000|2024-07-30 04:59:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1722315600000|2024-07-30 05:00:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1722315640000|2024-07-30 05:00:40|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|15
1722315650000|2024-07-30 05:00:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|6
1722315660000|2024-07-30 05:01:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1722315670000|2024-07-30 05:01:10|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|5
1722315680000|2024-07-30 05:01:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1722315740000|2024-07-30 05:02:20|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|4
1722315750000|2024-07-30 05:02:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1722315770000|2024-07-30 05:02:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1722315780000|2024-07-30 05:03:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1722315800000|2024-07-30 05:03:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1722315840000|2024-07-30 05:04:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|13
1722315850000|2024-07-30 05:04:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1722315860000|2024-07-30 05:04:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1722315870000|2024-07-30 05:04:30|||||||||2
1722315890000|2024-07-30 05:04:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1722315910000|2024-07-30 05:05:10|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237|2236.7|10
1722315920000|2024-07-30 05:05:20|2237.3|2237|2237.9|2237.6|2238.4|2238.1|2237.3|2237|189
1722315930000|2024-07-30 05:05:30|2238|2237.7|2238|2237.7|2238.1|2237.8|2237.9|2237.6|16
1722315940000|2024-07-30 05:05:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|2
1722315950000|2024-07-30 05:05:50|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|8
1722315960000|2024-07-30 05:06:00|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|1
1722315970000|2024-07-30 05:06:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1722315980000|2024-07-30 05:06:20|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|11
1722315990000|2024-07-30 05:06:30|2237.5|2237.2|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|7
1722316000000|2024-07-30 05:06:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1722316010000|2024-07-30 05:06:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|5
1722316020000|2024-07-30 05:07:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1722316030000|2024-07-30 05:07:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|5
1722316040000|2024-07-30 05:07:20|||||||||1
1722316050000|2024-07-30 05:07:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|3
1722316060000|2024-07-30 05:07:40|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1722316070000|2024-07-30 05:07:50|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|0
1722316080000|2024-07-30 05:08:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237.3|2237|0
1722316090000|2024-07-30 05:08:10|2237.7|2237.4|2237.8|2237.5|2237.9|2237.6|2237.7|2237.4|26
1722316100000|2024-07-30 05:08:20|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|5
1722316110000|2024-07-30 05:08:30|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1722316120000|2024-07-30 05:08:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1722316140000|2024-07-30 05:09:00|2238|2237.7|2237.8|2237.5|2238|2237.7|2237.8|2237.5|5
1722316160000|2024-07-30 05:09:20|||||||||1
1722316180000|2024-07-30 05:09:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1722316200000|2024-07-30 05:10:00|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1722316210000|2024-07-30 05:10:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1722316220000|2024-07-30 05:10:20|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.7|2237.4|10
1722316230000|2024-07-30 05:10:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1722316240000|2024-07-30 05:10:40|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|1
1722316250000|2024-07-30 05:10:50|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|0
1722316270000|2024-07-30 05:11:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|5
1722316280000|2024-07-30 05:11:20|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1722316290000|2024-07-30 05:11:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1722316320000|2024-07-30 05:12:00|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|2
1722316330000|2024-07-30 05:12:10|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.9|2236.6|5
1722316340000|2024-07-30 05:12:20|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1722316350000|2024-07-30 05:12:30|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1722316360000|2024-07-30 05:12:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1722316370000|2024-07-30 05:12:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1722316390000|2024-07-30 05:13:10|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|0
1722316400000|2024-07-30 05:13:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|1
1722316410000|2024-07-30 05:13:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.5|2236.2|1
1722316420000|2024-07-30 05:13:40|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|3
1722316430000|2024-07-30 05:13:50|2236.5|2236.2|2236.7|2236.4|2236.7|2236.4|2236.5|2236.2|1
1722316440000|2024-07-30 05:14:00|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1722316450000|2024-07-30 05:14:10|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1722316470000|2024-07-30 05:14:30|2236.6|2236.3|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|4
1722316480000|2024-07-30 05:14:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1722316490000|2024-07-30 05:14:50|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1722316500000|2024-07-30 05:15:00|2236.4|2236.1|2236.3|2236|2236.4|2236.1|2236.3|2236|3
1722316520000|2024-07-30 05:15:20|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.4|2236.1|4
1722316530000|2024-07-30 05:15:30|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1722316540000|2024-07-30 05:15:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1722316560000|2024-07-30 05:16:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|1
1722316570000|2024-07-30 05:16:10|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1722316580000|2024-07-30 05:16:20|||||||||1
1722316590000|2024-07-30 05:16:30|2236.4|2236.1|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|0
1722316600000|2024-07-30 05:16:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|0
1722316610000|2024-07-30 05:16:50|2236.6|2236.3|2236.7|2236.4|2236.7|2236.4|2236.6|2236.3|2
1722316620000|2024-07-30 05:17:00|2236.6|2236.3|2236.7|2236.4|2236.8|2236.5|2236.6|2236.3|1
1722316670000|2024-07-30 05:17:50|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1722316680000|2024-07-30 05:18:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|5
1722316690000|2024-07-30 05:18:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1722316700000|2024-07-30 05:18:20|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1722316740000|2024-07-30 05:19:00|2236.4|2236.1|2236.5|2236.2|2236.5|2236.2|2236.4|2236.1|2
1722316760000|2024-07-30 05:19:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1722316790000|2024-07-30 05:19:50|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|2
1722316800000|2024-07-30 05:20:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|1
1722316830000|2024-07-30 05:20:30|||||||||2
1722316840000|2024-07-30 05:20:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|3
1722316860000|2024-07-30 05:21:00|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|6
1722316880000|2024-07-30 05:21:20|||||||||1
1722316900000|2024-07-30 05:21:40|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|3
1722316910000|2024-07-30 05:21:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|4
1722316930000|2024-07-30 05:22:10|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|0
1722316960000|2024-07-30 05:22:40|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|1
1722317010000|2024-07-30 05:23:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|1
1722317020000|2024-07-30 05:23:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|2
1722317030000|2024-07-30 05:23:50|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1722317040000|2024-07-30 05:24:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|2
1722317050000|2024-07-30 05:24:10|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1722317060000|2024-07-30 05:24:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1722317070000|2024-07-30 05:24:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1722317120000|2024-07-30 05:25:20|||||||||1
1722317140000|2024-07-30 05:25:40|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1722317190000|2024-07-30 05:26:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1722317210000|2024-07-30 05:26:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1722317280000|2024-07-30 05:28:00|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|2
1722317290000|2024-07-30 05:28:10|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|9
1722317300000|2024-07-30 05:28:20|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|1
1722317310000|2024-07-30 05:28:30|2237|2236.7|2237.6|2237.3|2237.6|2237.3|2237|2236.7|6
1722317350000|2024-07-30 05:29:10|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1722317360000|2024-07-30 05:29:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1722317380000|2024-07-30 05:29:40|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1722317390000|2024-07-30 05:29:50|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1722317400000|2024-07-30 05:30:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1722317410000|2024-07-30 05:30:10|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|0
1722317420000|2024-07-30 05:30:20|2237.3|2237|2237.3|2237|2237.4|2237.1|2237.3|2237|0
1722317430000|2024-07-30 05:30:30|2237.2|2236.9|2237|2236.7|2237.2|2236.9|2237|2236.7|0
1722317440000|2024-07-30 05:30:40|||||||||3
1722317460000|2024-07-30 05:31:00|||||||||1
1722317470000|2024-07-30 05:31:10|||||||||1
1722317490000|2024-07-30 05:31:30|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|13
1722317510000|2024-07-30 05:31:50|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|4
1722317520000|2024-07-30 05:32:00|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1722317540000|2024-07-30 05:32:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|27
1722317550000|2024-07-30 05:32:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1722317570000|2024-07-30 05:32:50|2236.2|2235.9|2236.2|2235.9|2236.3|2236|2236.2|2235.9|1
1722317580000|2024-07-30 05:33:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|0
1722317600000|2024-07-30 05:33:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|0
1722317610000|2024-07-30 05:33:30|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1722317620000|2024-07-30 05:33:40|2235.7|2235.4|2235.8|2235.5|2235.9|2235.6|2235.7|2235.4|0
1722317630000|2024-07-30 05:33:50|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235.9|2235.6|1
1722317640000|2024-07-30 05:34:00|2235.4|2235.1|2236.3|2236|2236.3|2236|2235.4|2235.1|3
1722317650000|2024-07-30 05:34:10|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|0
1722317700000|2024-07-30 05:35:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|0
1722317730000|2024-07-30 05:35:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|0
1722317760000|2024-07-30 05:36:00|||||||||1
1722317810000|2024-07-30 05:36:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1722317820000|2024-07-30 05:37:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1722317840000|2024-07-30 05:37:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|4
1722317860000|2024-07-30 05:37:40|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1722317870000|2024-07-30 05:37:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1722317900000|2024-07-30 05:38:20|||||||||1
1722317910000|2024-07-30 05:38:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1722317920000|2024-07-30 05:38:40|||||||||1
1722317950000|2024-07-30 05:39:10|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|4
1722317960000|2024-07-30 05:39:20|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|0
1722317970000|2024-07-30 05:39:30|||||||||1
1722317980000|2024-07-30 05:39:40|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1722317990000|2024-07-30 05:39:50|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|1
1722318000000|2024-07-30 05:40:00|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|2
1722318010000|2024-07-30 05:40:10|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1722318020000|2024-07-30 05:40:20|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1722318030000|2024-07-30 05:40:30|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1722318040000|2024-07-30 05:40:40|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|7
1722318050000|2024-07-30 05:40:50|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|5
1722318060000|2024-07-30 05:41:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1722318070000|2024-07-30 05:41:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|3
1722318080000|2024-07-30 05:41:20|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2238|2237.7|3
1722318090000|2024-07-30 05:41:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.1|2237.8|10
1722318100000|2024-07-30 05:41:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2
1722318120000|2024-07-30 05:42:00|2238|2237.7|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|5
1722318130000|2024-07-30 05:42:10|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|3
1722318140000|2024-07-30 05:42:20|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|2
1722318150000|2024-07-30 05:42:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1722318160000|2024-07-30 05:42:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|3
1722318170000|2024-07-30 05:42:50|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.6|2237.3|0
1722318180000|2024-07-30 05:43:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1722318200000|2024-07-30 05:43:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|4
1722318220000|2024-07-30 05:43:40|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|4
1722318230000|2024-07-30 05:43:50|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|2
1722318240000|2024-07-30 05:44:00|2238.5|2238.2|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|30
1722318250000|2024-07-30 05:44:10|2238.3|2238|2237.9|2237.6|2238.3|2238|2237.9|2237.6|4
1722318260000|2024-07-30 05:44:20|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.4|2237.1|7
1722318270000|2024-07-30 05:44:30|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|0
1722318280000|2024-07-30 05:44:40|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|0
1722318290000|2024-07-30 05:44:50|2237.3|2237|2237.2|2236.9|2237.3|2237|2237.2|2236.9|5
1722318300000|2024-07-30 05:45:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1722318320000|2024-07-30 05:45:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1722318330000|2024-07-30 05:45:30|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1722318340000|2024-07-30 05:45:40|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.9|2236.6|0
1722318380000|2024-07-30 05:46:20|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|28
1722318410000|2024-07-30 05:46:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1722318420000|2024-07-30 05:47:00|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|3
1722318460000|2024-07-30 05:47:40|2236.8|2236.5|2237|2236.7|2237|2236.7|2236.8|2236.5|3
1722318470000|2024-07-30 05:47:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1722318480000|2024-07-30 05:48:00|2237.2|2236.9|2237.5|2237.2|2237.5|2237.2|2237.2|2236.9|1
1722318490000|2024-07-30 05:48:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.2|2236.9|6
1722318510000|2024-07-30 05:48:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2
1722318520000|2024-07-30 05:48:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1722318530000|2024-07-30 05:48:50|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|5
1722318540000|2024-07-30 05:49:00|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|0
1722318550000|2024-07-30 05:49:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1722318560000|2024-07-30 05:49:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237|2236.7|7
1722318570000|2024-07-30 05:49:30|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|0
1722318600000|2024-07-30 05:50:00|2236.8|2236.5|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1722318610000|2024-07-30 05:50:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1722318620000|2024-07-30 05:50:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1722318630000|2024-07-30 05:50:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|4
1722318640000|2024-07-30 05:50:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|2
1722318650000|2024-07-30 05:50:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|1
1722318660000|2024-07-30 05:51:00|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|3
1722318680000|2024-07-30 05:51:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1722318690000|2024-07-30 05:51:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|0
1722318700000|2024-07-30 05:51:40|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|0
1722318710000|2024-07-30 05:51:50|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|0
1722318720000|2024-07-30 05:52:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|34
1722318770000|2024-07-30 05:52:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1722318780000|2024-07-30 05:53:00|||||||||1
1722318790000|2024-07-30 05:53:10|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1722318830000|2024-07-30 05:53:50|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1722318840000|2024-07-30 05:54:00|||||||||1
1722318850000|2024-07-30 05:54:10|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1722318870000|2024-07-30 05:54:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1722318880000|2024-07-30 05:54:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1722318890000|2024-07-30 05:54:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1722318910000|2024-07-30 05:55:10|2237.7|2237.4|2237.7|2237.4|2237.8|2237.5|2237.7|2237.4|3
1722318920000|2024-07-30 05:55:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1722318930000|2024-07-30 05:55:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|0
1722318950000|2024-07-30 05:55:50|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1722318960000|2024-07-30 05:56:00|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|35
1722318980000|2024-07-30 05:56:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|12
1722319000000|2024-07-30 05:56:40|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|0
1722319010000|2024-07-30 05:56:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1722319040000|2024-07-30 05:57:20|2237.6|2237.3|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|1
1722319050000|2024-07-30 05:57:30|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|2
1722319060000|2024-07-30 05:57:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|1
1722319070000|2024-07-30 05:57:50|2238.2|2237.9|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|1
1722319080000|2024-07-30 05:58:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|0
1722319090000|2024-07-30 05:58:10|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|0
1722319110000|2024-07-30 05:58:30|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|2
1722319120000|2024-07-30 05:58:40|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|5
1722319130000|2024-07-30 05:58:50|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1722319140000|2024-07-30 05:59:00|2237.7|2237.4|2237.9|2237.6|2238.1|2237.8|2237.7|2237.4|7
1722319200000|2024-07-30 06:00:00|2237.6|2237.3|2237|2236.7|2237.6|2237.3|2236.7|2236.4|21
1722319210000|2024-07-30 06:00:10|2237.1|2236.8|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|2
1722319220000|2024-07-30 06:00:20|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.3|2237|2
1722319230000|2024-07-30 06:00:30|2237.6|2237.3|2237.9|2237.6|2238|2237.7|2237.6|2237.3|0
1722319240000|2024-07-30 06:00:40|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|2
1722319250000|2024-07-30 06:00:50|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|1
1722319260000|2024-07-30 06:01:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1722319270000|2024-07-30 06:01:10|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|1
1722319280000|2024-07-30 06:01:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1722319310000|2024-07-30 06:01:50|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2237.1|2236.8|2
1722319320000|2024-07-30 06:02:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2237|2236.7|0
1722319350000|2024-07-30 06:02:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1722319360000|2024-07-30 06:02:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|1
1722319370000|2024-07-30 06:02:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1722319390000|2024-07-30 06:03:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1722319400000|2024-07-30 06:03:20|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|1
1722319410000|2024-07-30 06:03:30|2237.3|2237|2237.5|2237.2|2237.5|2237.2|2237.3|2237|3
1722319420000|2024-07-30 06:03:40|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|2
1722319440000|2024-07-30 06:04:00|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.4|2237.1|2
1722319450000|2024-07-30 06:04:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1722319460000|2024-07-30 06:04:20|2237.4|2237.1|2237.5|2237.2|2237.5|2237.2|2237.3|2237|1
1722319470000|2024-07-30 06:04:30|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.3|2237|3
1722319480000|2024-07-30 06:04:40|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1722319490000|2024-07-30 06:04:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1722319500000|2024-07-30 06:05:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1722319510000|2024-07-30 06:05:10|2236.9|2236.6|2236.7|2236.4|2236.9|2236.6|2236.7|2236.4|3
1722319520000|2024-07-30 06:05:20|2236.8|2236.5|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|4
1722319530000|2024-07-30 06:05:30|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2237.2|2236.9|3
1722319550000|2024-07-30 06:05:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1722319560000|2024-07-30 06:06:00|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2237.2|2236.9|12
1722319580000|2024-07-30 06:06:20|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1722319590000|2024-07-30 06:06:30|2237.4|2237.1|2237.6|2237.3|2237.6|2237.3|2237.4|2237.1|6
1722319600000|2024-07-30 06:06:40|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|4
1722319610000|2024-07-30 06:06:50|2238|2237.7|2237.7|2237.4|2238|2237.7|2237.7|2237.4|6
1722319620000|2024-07-30 06:07:00|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.8|2237.5|2
1722319630000|2024-07-30 06:07:10|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|2
1722319640000|2024-07-30 06:07:20|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|9
1722319650000|2024-07-30 06:07:30|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|0
1722319660000|2024-07-30 06:07:40|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|0
1722319670000|2024-07-30 06:07:50|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|0
1722319680000|2024-07-30 06:08:00|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|1
1722319690000|2024-07-30 06:08:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.8|2236.5|2
1722319700000|2024-07-30 06:08:20|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|2
1722319720000|2024-07-30 06:08:40|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|0
1722319730000|2024-07-30 06:08:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1722319740000|2024-07-30 06:09:00|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1722319760000|2024-07-30 06:09:20|||||||||2
1722319770000|2024-07-30 06:09:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|1
1722319780000|2024-07-30 06:09:40|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1722319790000|2024-07-30 06:09:50|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|22
1722319800000|2024-07-30 06:10:00|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|0
1722319810000|2024-07-30 06:10:10|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|2
1722319820000|2024-07-30 06:10:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|3
1722319830000|2024-07-30 06:10:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.3|2237|1
1722319840000|2024-07-30 06:10:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1722319850000|2024-07-30 06:10:50|2237.6|2237.3|2237.7|2237.4|2237.7|2237.4|2237.6|2237.3|6
1722319890000|2024-07-30 06:11:30|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.6|2237.3|6
1722319910000|2024-07-30 06:11:50|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|2
1722319930000|2024-07-30 06:12:10|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1722319940000|2024-07-30 06:12:20|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1722319950000|2024-07-30 06:12:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2
1722319980000|2024-07-30 06:13:00|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|1
1722320020000|2024-07-30 06:13:40|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|1
1722320030000|2024-07-30 06:13:50|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|1
1722320040000|2024-07-30 06:14:00|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1722320050000|2024-07-30 06:14:10|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|0
1722320070000|2024-07-30 06:14:30|2237.3|2237|2237|2236.7|2237.5|2237.2|2237|2236.7|7
1722320080000|2024-07-30 06:14:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|1
1722320090000|2024-07-30 06:14:50|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1722320100000|2024-07-30 06:15:00|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|0
1722320110000|2024-07-30 06:15:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1722320120000|2024-07-30 06:15:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|2
1722320130000|2024-07-30 06:15:30|||||||||1
1722320150000|2024-07-30 06:15:50|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|2
1722320160000|2024-07-30 06:16:00|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2
1722320170000|2024-07-30 06:16:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1722320180000|2024-07-30 06:16:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|7
1722320190000|2024-07-30 06:16:30|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1722320210000|2024-07-30 06:16:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|1
1722320220000|2024-07-30 06:17:00|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1722320230000|2024-07-30 06:17:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2
1722320240000|2024-07-30 06:17:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1722320250000|2024-07-30 06:17:30|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|1
1722320260000|2024-07-30 06:17:40|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|2
1722320270000|2024-07-30 06:17:50|2236.7|2236.4|2236.7|2236.4|2236.8|2236.5|2236.7|2236.4|1
1722320280000|2024-07-30 06:18:00|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|3
1722320290000|2024-07-30 06:18:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1722320310000|2024-07-30 06:18:30|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1722320320000|2024-07-30 06:18:40|2236.7|2236.4|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|6
1722320330000|2024-07-30 06:18:50|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2237|2236.7|6
1722320340000|2024-07-30 06:19:00|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237.3|2237|0
1722320350000|2024-07-30 06:19:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1722320360000|2024-07-30 06:19:20|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|21
1722320370000|2024-07-30 06:19:30|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1722320380000|2024-07-30 06:19:40|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.6|2236.3|0
1722320410000|2024-07-30 06:20:10|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1722320430000|2024-07-30 06:20:30|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2
1722320440000|2024-07-30 06:20:40|2236|2235.7|2236.4|2236.1|2236.5|2236.2|2236|2235.7|11
1722320450000|2024-07-30 06:20:50|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|3
1722320460000|2024-07-30 06:21:00|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|9
1722320470000|2024-07-30 06:21:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|1
1722320480000|2024-07-30 06:21:20|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|0
1722320490000|2024-07-30 06:21:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1722320520000|2024-07-30 06:22:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|2
1722320530000|2024-07-30 06:22:10|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2
1722320540000|2024-07-30 06:22:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|1
1722320550000|2024-07-30 06:22:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|0
1722320560000|2024-07-30 06:22:40|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|0
1722320580000|2024-07-30 06:23:00|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.8|2236.5|13
1722320600000|2024-07-30 06:23:20|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|3
1722320610000|2024-07-30 06:23:30|2236.8|2236.5|2236.8|2236.5|2236.9|2236.6|2236.8|2236.5|0
1722320620000|2024-07-30 06:23:40|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|26
1722320630000|2024-07-30 06:23:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1722320640000|2024-07-30 06:24:00|2235.9|2235.6|2235.6|2235.3|2235.9|2235.6|2235.6|2235.3|5
1722320650000|2024-07-30 06:24:10|2235.7|2235.4|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|5
1722320660000|2024-07-30 06:24:20|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|5
1722320670000|2024-07-30 06:24:30|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|0
1722320690000|2024-07-30 06:24:50|||||||||2
1722320730000|2024-07-30 06:25:30|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.9|2235.6|3
1722320740000|2024-07-30 06:25:40|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|1
1722320750000|2024-07-30 06:25:50|2235.8|2235.5|2235.7|2235.4|2235.8|2235.5|2235.7|2235.4|0
1722320760000|2024-07-30 06:26:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.7|2235.4|2
1722320770000|2024-07-30 06:26:10|2235.7|2235.4|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|4
1722320780000|2024-07-30 06:26:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1722320790000|2024-07-30 06:26:30|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1722320800000|2024-07-30 06:26:40|2236.2|2235.9|2236.8|2236.5|2236.8|2236.5|2236.2|2235.9|8
1722320810000|2024-07-30 06:26:50|2236.7|2236.4|2236.8|2236.5|2236.8|2236.5|2236.7|2236.4|1
1722320820000|2024-07-30 06:27:00|2236.9|2236.6|2237.2|2236.9|2237.2|2236.9|2236.9|2236.6|1
1722320830000|2024-07-30 06:27:10|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|0
1722320840000|2024-07-30 06:27:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|3
1722320850000|2024-07-30 06:27:30|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|6
1722320860000|2024-07-30 06:27:40|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.7|2237.4|0
1722320870000|2024-07-30 06:27:50|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.7|2237.4|7
1722320880000|2024-07-30 06:28:00|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2238|2237.7|3
1722320890000|2024-07-30 06:28:10|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.3|2238|5
1722320900000|2024-07-30 06:28:20|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|1
1722320920000|2024-07-30 06:28:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|7
1722320930000|2024-07-30 06:28:50|2238.4|2238.1|2238.4|2238.1|2238.5|2238.2|2238.4|2238.1|0
1722320950000|2024-07-30 06:29:10|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1722320960000|2024-07-30 06:29:20|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.9|2237.6|10
1722320970000|2024-07-30 06:29:30|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|3
1722320980000|2024-07-30 06:29:40|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|2
1722320990000|2024-07-30 06:29:50|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.6|2237.3|26
1722321000000|2024-07-30 06:30:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|0
1722321010000|2024-07-30 06:30:10|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.6|2237.3|2
1722321020000|2024-07-30 06:30:20|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|0
1722321040000|2024-07-30 06:30:40|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.8|2236.5|4
1722321050000|2024-07-30 06:30:50|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.9|2236.6|1
1722321060000|2024-07-30 06:31:00|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.3|2236|5
1722321070000|2024-07-30 06:31:10|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2236|2235.7|1
1722321080000|2024-07-30 06:31:20|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1722321100000|2024-07-30 06:31:40|2236|2235.7|2236.3|2236|2236.3|2236|2236|2235.7|4
1722321120000|2024-07-30 06:32:00|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.4|2236.1|4
1722321150000|2024-07-30 06:32:30|2236.3|2236|2236.4|2236.1|2236.4|2236.1|2236.3|2236|2
1722321180000|2024-07-30 06:33:00|2236.3|2236|2236.1|2235.8|2236.3|2236|2236.1|2235.8|0
1722321190000|2024-07-30 06:33:10|2236|2235.7|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1722321200000|2024-07-30 06:33:20|2236.1|2235.8|2236.2|2235.9|2236.2|2235.9|2236.1|2235.8|3
1722321220000|2024-07-30 06:33:40|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|0
1722321290000|2024-07-30 06:34:50|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1722321300000|2024-07-30 06:35:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|3
1722321310000|2024-07-30 06:35:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2236.1|2235.8|4
1722321320000|2024-07-30 06:35:20|2236.2|2235.9|2236.3|2236|2236.3|2236|2236.2|2235.9|3
1722321340000|2024-07-30 06:35:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1722321350000|2024-07-30 06:35:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|0
1722321360000|2024-07-30 06:36:00|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236.1|2235.8|1
1722321370000|2024-07-30 06:36:10|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1722321380000|2024-07-30 06:36:20|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1722321390000|2024-07-30 06:36:30|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|2
1722321410000|2024-07-30 06:36:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1722321420000|2024-07-30 06:37:00|2235.6|2235.3|2235.7|2235.4|2235.7|2235.4|2235.6|2235.3|3
1722321430000|2024-07-30 06:37:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|4
1722321440000|2024-07-30 06:37:20|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2235.1|2234.8|8
1722321450000|2024-07-30 06:37:30|2235.2|2234.9|2235.2|2234.9|2235.4|2235.1|2235.2|2234.9|8
1722321470000|2024-07-30 06:37:50|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|4
1722321480000|2024-07-30 06:38:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|1
1722321490000|2024-07-30 06:38:10|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2234.9|2234.6|1
1722321500000|2024-07-30 06:38:20|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|2
1722321510000|2024-07-30 06:38:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|0
1722321520000|2024-07-30 06:38:40|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|5
1722321530000|2024-07-30 06:38:50|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.1|2233.8|3
1722321540000|2024-07-30 06:39:00|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|0
1722321560000|2024-07-30 06:39:20|2234.4|2234.1|2233.7|2233.4|2234.4|2234.1|2233.6|2233.3|139
1722321570000|2024-07-30 06:39:30|||||||||3
1722321580000|2024-07-30 06:39:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1722321590000|2024-07-30 06:39:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|0
1722321600000|2024-07-30 06:40:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|5
1722321610000|2024-07-30 06:40:10|2233.7|2233.4|2233.8|2233.5|2233.8|2233.5|2233.7|2233.4|1
1722321620000|2024-07-30 06:40:20|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|5
1722321640000|2024-07-30 06:40:40|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|0
1722321650000|2024-07-30 06:40:50|2234.6|2234.3|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|2
1722321660000|2024-07-30 06:41:00|2234.8|2234.5|2235|2234.7|2235|2234.7|2234.8|2234.5|7
1722321680000|2024-07-30 06:41:20|||||||||1
1722321690000|2024-07-30 06:41:30|2235.1|2234.8|2235.6|2235.3|2235.7|2235.4|2235|2234.7|20
1722321700000|2024-07-30 06:41:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|3
1722321710000|2024-07-30 06:41:50|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|1
1722321720000|2024-07-30 06:42:00|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1722321730000|2024-07-30 06:42:10|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.5|2235.2|2
1722321740000|2024-07-30 06:42:20|2235.3|2235|2235.2|2234.9|2235.3|2235|2235.1|2234.8|5
1722321770000|2024-07-30 06:42:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1722321780000|2024-07-30 06:43:00|2234.9|2234.6|2234.8|2234.5|2234.9|2234.6|2234.8|2234.5|0
1722321800000|2024-07-30 06:43:20|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|3
1722321820000|2024-07-30 06:43:40|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|1
1722321840000|2024-07-30 06:44:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|0
1722321850000|2024-07-30 06:44:10|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|0
1722321860000|2024-07-30 06:44:20|2234.9|2234.6|2235.3|2235|2235.3|2235|2234.9|2234.6|0
1722321870000|2024-07-30 06:44:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|0
1722321890000|2024-07-30 06:44:50|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1722321900000|2024-07-30 06:45:00|||||||||1
1722321910000|2024-07-30 06:45:10|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2235.2|2234.9|1
1722321920000|2024-07-30 06:45:20|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|3
1722321930000|2024-07-30 06:45:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1722321940000|2024-07-30 06:45:40|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|4
1722321960000|2024-07-30 06:46:00|2235.5|2235.2|2235.6|2235.3|2235.7|2235.4|2235.5|2235.2|3
1722321970000|2024-07-30 06:46:10|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|0
1722321980000|2024-07-30 06:46:20|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|1
1722322000000|2024-07-30 06:46:40|2235.5|2235.2|2235.6|2235.3|2235.6|2235.3|2235.5|2235.2|1
1722322010000|2024-07-30 06:46:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|0
1722322020000|2024-07-30 06:47:00|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|15
1722322030000|2024-07-30 06:47:10|2235.8|2235.5|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|3
1722322040000|2024-07-30 06:47:20|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|2
1722322050000|2024-07-30 06:47:30|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|2
1722322060000|2024-07-30 06:47:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|6
1722322070000|2024-07-30 06:47:50|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1722322080000|2024-07-30 06:48:00|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.3|2236|4
1722322090000|2024-07-30 06:48:10|2236.6|2236.3|2236.8|2236.5|2236.9|2236.6|2236.6|2236.3|1
1722322110000|2024-07-30 06:48:30|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|9
1722322120000|2024-07-30 06:48:40|2237.1|2236.8|2237.3|2237|2237.3|2237|2237|2236.7|8
1722322130000|2024-07-30 06:48:50|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2237.5|2237.2|2
1722322140000|2024-07-30 06:49:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|7
1722322150000|2024-07-30 06:49:10|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2238|2237.7|3
1722322160000|2024-07-30 06:49:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.2|2237.9|5
1722322170000|2024-07-30 06:49:30|2238.2|2237.9|2238|2237.7|2238.2|2237.9|2238|2237.7|2
1722322180000|2024-07-30 06:49:40|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1722322190000|2024-07-30 06:49:50|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.9|2237.6|3
1722322200000|2024-07-30 06:50:00|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2238.1|2237.8|5
1722322230000|2024-07-30 06:50:30|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|2
1722322240000|2024-07-30 06:50:40|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238.1|2237.8|5
1722322260000|2024-07-30 06:51:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|1
1722322270000|2024-07-30 06:51:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|0
1722322280000|2024-07-30 06:51:20|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.4|2238.1|8
1722322290000|2024-07-30 06:51:30|2238.3|2238|2238.3|2238|2238.4|2238.1|2238.3|2238|3
1722322300000|2024-07-30 06:51:40|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1722322310000|2024-07-30 06:51:50|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|0
1722322320000|2024-07-30 06:52:00|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|0
1722322330000|2024-07-30 06:52:10|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|3
1722322340000|2024-07-30 06:52:20|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|6
1722322350000|2024-07-30 06:52:30|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|4
1722322360000|2024-07-30 06:52:40|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2238|2237.7|0
1722322380000|2024-07-30 06:53:00|2237.9|2237.6|2237.8|2237.5|2237.9|2237.6|2237.8|2237.5|0
1722322390000|2024-07-30 06:53:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|1
1722322400000|2024-07-30 06:53:20|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|5
1722322410000|2024-07-30 06:53:30|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|0
1722322420000|2024-07-30 06:53:40|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1722322430000|2024-07-30 06:53:50|2238|2237.7|2238|2237.7|2238|2237.7|2238|2237.7|2
1722322440000|2024-07-30 06:54:00|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1722322450000|2024-07-30 06:54:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2238.2|2237.9|0
1722322460000|2024-07-30 06:54:20|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|4
1722322480000|2024-07-30 06:54:40|||||||||1
1722322500000|2024-07-30 06:55:00|2238.8|2238.5|2238.9|2238.6|2238.9|2238.6|2238.8|2238.5|3
1722322510000|2024-07-30 06:55:10|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|5
1722322530000|2024-07-30 06:55:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|13
1722322540000|2024-07-30 06:55:40|2239|2238.7|2239.2|2238.9|2239.2|2238.9|2239|2238.7|6
1722322550000|2024-07-30 06:55:50|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|3
1722322560000|2024-07-30 06:56:00|2239|2238.7|2238.8|2238.5|2239|2238.7|2238.8|2238.5|3
1722322570000|2024-07-30 06:56:10|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.9|2238.6|10
1722322580000|2024-07-30 06:56:20|2239.3|2239|2239.5|2239.2|2239.5|2239.2|2239.3|2239|13
1722322590000|2024-07-30 06:56:30|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|7
1722322600000|2024-07-30 06:56:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1722322610000|2024-07-30 06:56:50|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|6
1722322630000|2024-07-30 06:57:10|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|3
1722322640000|2024-07-30 06:57:20|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|6
1722322650000|2024-07-30 06:57:30|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1722322670000|2024-07-30 06:57:50|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|3
1722322680000|2024-07-30 06:58:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2239.2|2238.9|2
1722322690000|2024-07-30 06:58:10|2239.3|2239|2239.3|2239|2239.3|2239|2239.2|2238.9|0
1722322700000|2024-07-30 06:58:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|3
1722322710000|2024-07-30 06:58:30|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1722322720000|2024-07-30 06:58:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|0
1722322730000|2024-07-30 06:58:50|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|0
1722322740000|2024-07-30 06:59:00|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|0
1722322770000|2024-07-30 06:59:30|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1722322780000|2024-07-30 06:59:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|10
1722322790000|2024-07-30 06:59:50|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.7|2239.4|9
1722322800000|2024-07-30 07:00:00|2240.6|2240.3|2241|2240.7|2241.1|2240.8|2240.5|2240.2|129
1722322810000|2024-07-30 07:00:10|2240.8|2240.5|2241.5|2241.2|2241.5|2241.2|2240.7|2240.4|52
1722322820000|2024-07-30 07:00:20|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|40
1722322830000|2024-07-30 07:00:30|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|18
1722322840000|2024-07-30 07:00:40|2242.7|2242.4|2243|2242.7|2243.1|2242.8|2242.4|2242.1|53
1722322850000|2024-07-30 07:00:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|3
1722322860000|2024-07-30 07:01:00|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|8
1722322870000|2024-07-30 07:01:10|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|2
1722322880000|2024-07-30 07:01:20|2242.4|2242.1|2241.8|2241.5|2242.5|2242.2|2241.8|2241.5|6
1722322890000|2024-07-30 07:01:30|2241.9|2241.6|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|5
1722322900000|2024-07-30 07:01:40|2242.4|2242.1|2242.3|2242|2242.7|2242.4|2242.2|2241.9|14
1722322910000|2024-07-30 07:01:50|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|4
1722322920000|2024-07-30 07:02:00|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|2
1722322930000|2024-07-30 07:02:10|2242.3|2242|2242.1|2241.8|2242.3|2242|2241.9|2241.6|0
1722322940000|2024-07-30 07:02:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1722322950000|2024-07-30 07:02:30|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1722322960000|2024-07-30 07:02:40|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2242.1|2241.8|2
1722322970000|2024-07-30 07:02:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1722322980000|2024-07-30 07:03:00|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|1
1722322990000|2024-07-30 07:03:10|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|3
1722323000000|2024-07-30 07:03:20|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1722323020000|2024-07-30 07:03:40|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|0
1722323030000|2024-07-30 07:03:50|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|6
1722323040000|2024-07-30 07:04:00|2241.8|2241.5|2242.3|2242|2242.4|2242.1|2241.8|2241.5|34
1722323050000|2024-07-30 07:04:10|2242.4|2242.1|2242.7|2242.4|2242.9|2242.6|2242.4|2242.1|3
1722323060000|2024-07-30 07:04:20|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|3
1722323070000|2024-07-30 07:04:30|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|5
1722323080000|2024-07-30 07:04:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|4
1722323090000|2024-07-30 07:04:50|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|32
1722323100000|2024-07-30 07:05:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.1|2242.8|5
1722323110000|2024-07-30 07:05:10|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243.1|2242.8|0
1722323120000|2024-07-30 07:05:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.1|2242.8|1
1722323130000|2024-07-30 07:05:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|5
1722323140000|2024-07-30 07:05:40|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|1
1722323150000|2024-07-30 07:05:50|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|5
1722323160000|2024-07-30 07:06:00|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|5
1722323170000|2024-07-30 07:06:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1722323180000|2024-07-30 07:06:20|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|11
1722323190000|2024-07-30 07:06:30|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|1
1722323200000|2024-07-30 07:06:40|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|3
1722323210000|2024-07-30 07:06:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1722323220000|2024-07-30 07:07:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|9
1722323230000|2024-07-30 07:07:10|2243.9|2243.6|2244|2243.7|2244.2|2243.9|2243.9|2243.6|10
1722323240000|2024-07-30 07:07:20|2243.9|2243.6|2244|2243.7|2244.1|2243.8|2243.9|2243.6|11
1722323250000|2024-07-30 07:07:30|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.8|2243.5|7
1722323260000|2024-07-30 07:07:40|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1722323270000|2024-07-30 07:07:50|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|12
1722323280000|2024-07-30 07:08:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2
1722323290000|2024-07-30 07:08:10|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|7
1722323300000|2024-07-30 07:08:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1722323310000|2024-07-30 07:08:30|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1722323320000|2024-07-30 07:08:40|2243|2242.7|2243|2242.7|2243.2|2242.9|2243|2242.7|1
1722323340000|2024-07-30 07:09:00|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|3
1722323350000|2024-07-30 07:09:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1722323360000|2024-07-30 07:09:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|0
1722323370000|2024-07-30 07:09:30|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|9
1722323390000|2024-07-30 07:09:50|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|3
1722323400000|2024-07-30 07:10:00|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|0
1722323410000|2024-07-30 07:10:10|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|1
1722323420000|2024-07-30 07:10:20|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.3|2242|3
1722323430000|2024-07-30 07:10:30|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.7|2241.4|7
1722323440000|2024-07-30 07:10:40|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.7|2241.4|7
1722323450000|2024-07-30 07:10:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1722323460000|2024-07-30 07:11:00|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.2|2240.9|6
1722323480000|2024-07-30 07:11:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1722323490000|2024-07-30 07:11:30|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|6
1722323500000|2024-07-30 07:11:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|1
1722323510000|2024-07-30 07:11:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|0
1722323520000|2024-07-30 07:12:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1722323530000|2024-07-30 07:12:10|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|0
1722323540000|2024-07-30 07:12:20|2241.6|2241.3|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|0
1722323550000|2024-07-30 07:12:30|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|3
1722323560000|2024-07-30 07:12:40|2241.1|2240.8|2240.8|2240.5|2241.1|2240.8|2240.8|2240.5|4
1722323570000|2024-07-30 07:12:50|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.9|2240.6|4
1722323580000|2024-07-30 07:13:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|0
1722323590000|2024-07-30 07:13:10|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|5
1722323600000|2024-07-30 07:13:20|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|2
1722323620000|2024-07-30 07:13:40|2240|2239.7|2239.5|2239.2|2240|2239.7|2239.5|2239.2|36
1722323630000|2024-07-30 07:13:50|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2239|2238.7|11
1722323640000|2024-07-30 07:14:00|2239.1|2238.8|2239.3|2239|2239.3|2239|2239|2238.7|7
1722323660000|2024-07-30 07:14:20|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|2
1722323670000|2024-07-30 07:14:30|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|1
1722323680000|2024-07-30 07:14:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239|2238.7|0
1722323690000|2024-07-30 07:14:50|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2239.2|2238.9|3
1722323700000|2024-07-30 07:15:00|2239.6|2239.3|2240.3|2240|2240.3|2240|2239.6|2239.3|8
1722323710000|2024-07-30 07:15:10|2240.4|2240.1|2240.7|2240.4|2240.8|2240.5|2240.4|2240.1|12
1722323720000|2024-07-30 07:15:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1722323730000|2024-07-30 07:15:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1722323740000|2024-07-30 07:15:40|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|6
1722323750000|2024-07-30 07:15:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1722323760000|2024-07-30 07:16:00|2241.1|2240.8|2240.8|2240.5|2241.3|2241|2240.8|2240.5|9
1722323770000|2024-07-30 07:16:10|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.7|2240.4|4
1722323780000|2024-07-30 07:16:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1722323790000|2024-07-30 07:16:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|0
1722323800000|2024-07-30 07:16:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1722323810000|2024-07-30 07:16:50|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.5|2240.2|2
1722323830000|2024-07-30 07:17:10|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|0
1722323840000|2024-07-30 07:17:20|2240.4|2240.1|2240.2|2239.9|2240.5|2240.2|2240.2|2239.9|9
1722323850000|2024-07-30 07:17:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1722323860000|2024-07-30 07:17:40|2240.2|2239.9|2240|2239.7|2240.2|2239.9|2240|2239.7|4
1722323870000|2024-07-30 07:17:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.5|2240.2|28
1722323880000|2024-07-30 07:18:00|2240.5|2240.2|2241.4|2241.1|2241.4|2241.1|2240.5|2240.2|3
1722323890000|2024-07-30 07:18:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|5
1722323900000|2024-07-30 07:18:20|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|2
1722323910000|2024-07-30 07:18:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.1|2240.8|3
1722323920000|2024-07-30 07:18:40|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|2
1722323930000|2024-07-30 07:18:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|5
1722323940000|2024-07-30 07:19:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|0
1722323950000|2024-07-30 07:19:10|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|7
1722323970000|2024-07-30 07:19:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|6
1722323980000|2024-07-30 07:19:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1722323990000|2024-07-30 07:19:50|2242.1|2241.8|2242|2241.7|2242.4|2242.1|2242|2241.7|9
1722324000000|2024-07-30 07:20:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|1
1722324010000|2024-07-30 07:20:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1722324020000|2024-07-30 07:20:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|0
1722324030000|2024-07-30 07:20:30|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|10
1722324040000|2024-07-30 07:20:40|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|12
1722324050000|2024-07-30 07:20:50|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.7|2241.4|6
1722324060000|2024-07-30 07:21:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1722324080000|2024-07-30 07:21:20|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|4
1722324090000|2024-07-30 07:21:30|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1722324100000|2024-07-30 07:21:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1722324110000|2024-07-30 07:21:50|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|0
1722324120000|2024-07-30 07:22:00|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|2
1722324130000|2024-07-30 07:22:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1722324140000|2024-07-30 07:22:20|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1722324150000|2024-07-30 07:22:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1722324160000|2024-07-30 07:22:40|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|2
1722324180000|2024-07-30 07:23:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|3
1722324190000|2024-07-30 07:23:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|2
1722324210000|2024-07-30 07:23:30|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|2
1722324220000|2024-07-30 07:23:40|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|2
1722324230000|2024-07-30 07:23:50|2242.7|2242.4|2242.6|2242.3|2242.7|2242.4|2242.6|2242.3|2
1722324240000|2024-07-30 07:24:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1722324250000|2024-07-30 07:24:10|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|0
1722324260000|2024-07-30 07:24:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|4
1722324270000|2024-07-30 07:24:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|7
1722324280000|2024-07-30 07:24:40|2242.3|2242|2242.5|2242.2|2242.6|2242.3|2242.3|2242|5
1722324290000|2024-07-30 07:24:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1722324300000|2024-07-30 07:25:00|2242.6|2242.3|2242.7|2242.4|2242.8|2242.5|2242.6|2242.3|13
1722324310000|2024-07-30 07:25:10|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|17
1722324320000|2024-07-30 07:25:20|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|4
1722324330000|2024-07-30 07:25:30|2242.4|2242.1|2242.6|2242.3|2242.7|2242.4|2242.3|2242|16
1722324340000|2024-07-30 07:25:40|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|5
1722324350000|2024-07-30 07:25:50|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1722324360000|2024-07-30 07:26:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|26
1722324370000|2024-07-30 07:26:10|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|0
1722324380000|2024-07-30 07:26:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1722324390000|2024-07-30 07:26:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1722324400000|2024-07-30 07:26:40|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|12
1722324410000|2024-07-30 07:26:50|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.4|2241.1|0
1722324420000|2024-07-30 07:27:00|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|2
1722324430000|2024-07-30 07:27:10|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|0
1722324440000|2024-07-30 07:27:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1722324450000|2024-07-30 07:27:30|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2241|2240.7|2
1722324460000|2024-07-30 07:27:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|1
1722324470000|2024-07-30 07:27:50|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|4
1722324480000|2024-07-30 07:28:00|2241.8|2241.5|2242.5|2242.2|2242.5|2242.2|2241.8|2241.5|6
1722324490000|2024-07-30 07:28:10|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|65
1722324510000|2024-07-30 07:28:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|2
1722324520000|2024-07-30 07:28:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1722324530000|2024-07-30 07:28:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2
1722324540000|2024-07-30 07:29:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|4
1722324550000|2024-07-30 07:29:10|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1722324560000|2024-07-30 07:29:20|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|0
1722324570000|2024-07-30 07:29:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1722324590000|2024-07-30 07:29:50|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1722324600000|2024-07-30 07:30:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2241.8|2241.5|9
1722324610000|2024-07-30 07:30:10|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|9
1722324620000|2024-07-30 07:30:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|1
1722324630000|2024-07-30 07:30:30|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1722324640000|2024-07-30 07:30:40|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|2
1722324650000|2024-07-30 07:30:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|2
1722324660000|2024-07-30 07:31:00|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1722324670000|2024-07-30 07:31:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1722324680000|2024-07-30 07:31:20|2243.2|2242.9|2243.8|2243.5|2243.9|2243.6|2243.2|2242.9|13
1722324690000|2024-07-30 07:31:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|4
1722324700000|2024-07-30 07:31:40|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|4
1722324710000|2024-07-30 07:31:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1722324720000|2024-07-30 07:32:00|2244.1|2243.8|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|11
1722324730000|2024-07-30 07:32:10|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|4
1722324740000|2024-07-30 07:32:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1722324750000|2024-07-30 07:32:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|4
1722324760000|2024-07-30 07:32:40|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|22
1722324770000|2024-07-30 07:32:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1722324780000|2024-07-30 07:33:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|3
1722324790000|2024-07-30 07:33:10|2243.8|2243.5|2244.3|2244|2244.4|2244.1|2243.8|2243.5|3
1722324800000|2024-07-30 07:33:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1722324810000|2024-07-30 07:33:30|2244.1|2243.8|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|2
1722324820000|2024-07-30 07:33:40|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|6
1722324830000|2024-07-30 07:33:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|5
1722324840000|2024-07-30 07:34:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|1
1722324850000|2024-07-30 07:34:10|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|5
1722324860000|2024-07-30 07:34:20|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|0
1722324870000|2024-07-30 07:34:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1722324880000|2024-07-30 07:34:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1722324890000|2024-07-30 07:34:50|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|2
1722324900000|2024-07-30 07:35:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|3
1722324910000|2024-07-30 07:35:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|7
1722324920000|2024-07-30 07:35:20|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|0
1722324930000|2024-07-30 07:35:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.1|2243.8|3
1722324940000|2024-07-30 07:35:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1722324950000|2024-07-30 07:35:50|||||||||1
1722324960000|2024-07-30 07:36:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|3
1722324970000|2024-07-30 07:36:10|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|6
1722324980000|2024-07-30 07:36:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1722324990000|2024-07-30 07:36:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|7
1722325000000|2024-07-30 07:36:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|3
1722325010000|2024-07-30 07:36:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|32
1722325020000|2024-07-30 07:37:00|||||||||3
1722325030000|2024-07-30 07:37:10|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|6
1722325040000|2024-07-30 07:37:20|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|8
1722325050000|2024-07-30 07:37:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1722325060000|2024-07-30 07:37:40|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|2
1722325080000|2024-07-30 07:38:00|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|7
1722325090000|2024-07-30 07:38:10|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|5
1722325100000|2024-07-30 07:38:20|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|5
1722325110000|2024-07-30 07:38:30|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|16
1722325120000|2024-07-30 07:38:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1722325130000|2024-07-30 07:38:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|3
1722325140000|2024-07-30 07:39:00|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.4|2245.1|2
1722325150000|2024-07-30 07:39:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1722325160000|2024-07-30 07:39:20|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|12
1722325170000|2024-07-30 07:39:30|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2246|2245.7|79
1722325180000|2024-07-30 07:39:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1722325190000|2024-07-30 07:39:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|1
1722325200000|2024-07-30 07:40:00|2246.1|2245.8|2246.5|2246.2|2246.7|2246.4|2246.1|2245.8|48
1722325210000|2024-07-30 07:40:10|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|1
1722325220000|2024-07-30 07:40:20|2246.3|2246|2246.7|2246.4|2246.8|2246.5|2246.3|2246|3
1722325230000|2024-07-30 07:40:30|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|4
1722325240000|2024-07-30 07:40:40|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|2
1722325260000|2024-07-30 07:41:00|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|14
1722325270000|2024-07-30 07:41:10|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|13
1722325280000|2024-07-30 07:41:20|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|5
1722325290000|2024-07-30 07:41:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1722325300000|2024-07-30 07:41:40|2246|2245.7|2246|2245.7|2246.2|2245.9|2246|2245.7|6
1722325310000|2024-07-30 07:41:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1722325320000|2024-07-30 07:42:00|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|15
1722325330000|2024-07-30 07:42:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|17
1722325340000|2024-07-30 07:42:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|7
1722325350000|2024-07-30 07:42:30|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|3
1722325360000|2024-07-30 07:42:40|2245.3|2245|2245|2244.7|2245.3|2245|2245|2244.7|6
1722325370000|2024-07-30 07:42:50|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|7
1722325380000|2024-07-30 07:43:00|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|3
1722325390000|2024-07-30 07:43:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1722325400000|2024-07-30 07:43:20|2245.5|2245.2|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|2
1722325410000|2024-07-30 07:43:30|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|18
1722325420000|2024-07-30 07:43:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1722325440000|2024-07-30 07:44:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1722325450000|2024-07-30 07:44:10|2245.7|2245.4|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|8
1722325460000|2024-07-30 07:44:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1722325470000|2024-07-30 07:44:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|3
1722325480000|2024-07-30 07:44:40|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|3
1722325490000|2024-07-30 07:44:50|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|5
1722325500000|2024-07-30 07:45:00|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|7
1722325510000|2024-07-30 07:45:10|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|17
1722325520000|2024-07-30 07:45:20|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|33
1722325530000|2024-07-30 07:45:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1722325540000|2024-07-30 07:45:40|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|3
1722325550000|2024-07-30 07:45:50|2244.8|2244.5|2244.8|2244.5|2245|2244.7|2244.8|2244.5|1
1722325560000|2024-07-30 07:46:00|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|1
1722325570000|2024-07-30 07:46:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1722325580000|2024-07-30 07:46:20|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|34
1722325590000|2024-07-30 07:46:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1722325600000|2024-07-30 07:46:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|6
1722325610000|2024-07-30 07:46:50|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|1
1722325620000|2024-07-30 07:47:00|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|7
1722325630000|2024-07-30 07:47:10|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|1
1722325640000|2024-07-30 07:47:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|5
1722325650000|2024-07-30 07:47:30|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1722325660000|2024-07-30 07:47:40|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|4
1722325670000|2024-07-30 07:47:50|2244.1|2243.8|2244|2243.7|2244.2|2243.9|2244|2243.7|3
1722325680000|2024-07-30 07:48:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|4
1722325690000|2024-07-30 07:48:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|0
1722325700000|2024-07-30 07:48:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1722325710000|2024-07-30 07:48:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1722325720000|2024-07-30 07:48:40|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.9|2243.6|5
1722325740000|2024-07-30 07:49:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|0
1722325750000|2024-07-30 07:49:10|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|6
1722325760000|2024-07-30 07:49:20|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1722325770000|2024-07-30 07:49:30|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1722325780000|2024-07-30 07:49:40|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|0
1722325790000|2024-07-30 07:49:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1722325800000|2024-07-30 07:50:00|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|1
1722325810000|2024-07-30 07:50:10|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|4
1722325820000|2024-07-30 07:50:20|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|2
1722325830000|2024-07-30 07:50:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1722325840000|2024-07-30 07:50:40|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|2
1722325850000|2024-07-30 07:50:50|2244.3|2244|2244|2243.7|2244.3|2244|2243.8|2243.5|4
1722325860000|2024-07-30 07:51:00|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.8|2243.5|1
1722325880000|2024-07-30 07:51:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1722325890000|2024-07-30 07:51:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|11
1722325900000|2024-07-30 07:51:40|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1722325910000|2024-07-30 07:51:50|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243|2242.7|5
1722325920000|2024-07-30 07:52:00|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|0
1722325930000|2024-07-30 07:52:10|2243.3|2243|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|2
1722325940000|2024-07-30 07:52:20|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|1
1722325950000|2024-07-30 07:52:30|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|1
1722325960000|2024-07-30 07:52:40|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|0
1722325970000|2024-07-30 07:52:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1722325980000|2024-07-30 07:53:00|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|3
1722325990000|2024-07-30 07:53:10|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1722326000000|2024-07-30 07:53:20|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|1
1722326010000|2024-07-30 07:53:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1722326020000|2024-07-30 07:53:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|8
1722326030000|2024-07-30 07:53:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1722326040000|2024-07-30 07:54:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|1
1722326050000|2024-07-30 07:54:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1722326060000|2024-07-30 07:54:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1722326070000|2024-07-30 07:54:30|2242.5|2242.2|2241.8|2241.5|2242.5|2242.2|2241.8|2241.5|53
1722326080000|2024-07-30 07:54:40|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|7
1722326090000|2024-07-30 07:54:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|1
1722326100000|2024-07-30 07:55:00|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.5|2241.2|3
1722326110000|2024-07-30 07:55:10|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1722326120000|2024-07-30 07:55:20|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|6
1722326130000|2024-07-30 07:55:30|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|6
1722326140000|2024-07-30 07:55:40|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|3
1722326150000|2024-07-30 07:55:50|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|6
1722326160000|2024-07-30 07:56:00|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|1
1722326170000|2024-07-30 07:56:10|2242.2|2241.9|2242.6|2242.3|2242.7|2242.4|2242.2|2241.9|4
1722326180000|2024-07-30 07:56:20|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|1
1722326190000|2024-07-30 07:56:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1722326210000|2024-07-30 07:56:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1722326220000|2024-07-30 07:57:00|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.4|2243.1|8
1722326230000|2024-07-30 07:57:10|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1722326240000|2024-07-30 07:57:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.2|2242.9|4
1722326250000|2024-07-30 07:57:30|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|1
1722326260000|2024-07-30 07:57:40|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|2
1722326270000|2024-07-30 07:57:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1722326280000|2024-07-30 07:58:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1722326290000|2024-07-30 07:58:10|2243.6|2243.3|2242.8|2242.5|2243.7|2243.4|2242.8|2242.5|14
1722326310000|2024-07-30 07:58:30|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|1
1722326320000|2024-07-30 07:58:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1722326330000|2024-07-30 07:58:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|2
1722326340000|2024-07-30 07:59:00|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|2
1722326350000|2024-07-30 07:59:10|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1722326360000|2024-07-30 07:59:20|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|14
1722326370000|2024-07-30 07:59:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1722326380000|2024-07-30 07:59:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|2
1722326390000|2024-07-30 07:59:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|0
1722326400000|2024-07-30 08:00:00|2242.2|2241.9|2242|2241.7|2242.5|2242.2|2241.4|2241.1|26
1722326410000|2024-07-30 08:00:10|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|2
1722326420000|2024-07-30 08:00:20|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|7
1722326430000|2024-07-30 08:00:30|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|7
1722326440000|2024-07-30 08:00:40|2243.3|2243|2242.9|2242.6|2243.3|2243|2242.9|2242.6|11
1722326450000|2024-07-30 08:00:50|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|2
1722326460000|2024-07-30 08:01:00|2242.5|2242.2|2242.1|2241.8|2242.5|2242.2|2242.1|2241.8|0
1722326470000|2024-07-30 08:01:10|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|4
1722326480000|2024-07-30 08:01:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1722326490000|2024-07-30 08:01:30|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.3|2242|1
1722326500000|2024-07-30 08:01:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|4
1722326510000|2024-07-30 08:01:50|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|1
1722326520000|2024-07-30 08:02:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|3
1722326530000|2024-07-30 08:02:10|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|2
1722326540000|2024-07-30 08:02:20|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.3|2242|4
1722326550000|2024-07-30 08:02:30|2242.5|2242.2|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|3
1722326560000|2024-07-30 08:02:40|2242.9|2242.6|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|5
1722326570000|2024-07-30 08:02:50|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|4
1722326580000|2024-07-30 08:03:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|0
1722326600000|2024-07-30 08:03:20|2243.5|2243.2|2243.8|2243.5|2244.1|2243.8|2243.5|2243.2|13
1722326610000|2024-07-30 08:03:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1722326620000|2024-07-30 08:03:40|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|4
1722326630000|2024-07-30 08:03:50|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|0
1722326640000|2024-07-30 08:04:00|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|5
1722326650000|2024-07-30 08:04:10|2243.2|2242.9|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|0
1722326660000|2024-07-30 08:04:20|2243.8|2243.5|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|5
1722326670000|2024-07-30 08:04:30|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|4
1722326680000|2024-07-30 08:04:40|2244.6|2244.3|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|3
1722326690000|2024-07-30 08:04:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|6
1722326700000|2024-07-30 08:05:00|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|0
1722326710000|2024-07-30 08:05:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1722326720000|2024-07-30 08:05:20|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2243|2242.7|3
1722326730000|2024-07-30 08:05:30|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|5
1722326740000|2024-07-30 08:05:40|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|6
1722326750000|2024-07-30 08:05:50|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|4
1722326760000|2024-07-30 08:06:00|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|5
1722326770000|2024-07-30 08:06:10|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|0
1722326780000|2024-07-30 08:06:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1722326790000|2024-07-30 08:06:30|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.8|2243.5|6
1722326800000|2024-07-30 08:06:40|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|3
1722326810000|2024-07-30 08:06:50|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|0
1722326820000|2024-07-30 08:07:00|2244.3|2244|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|9
1722326830000|2024-07-30 08:07:10|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1722326840000|2024-07-30 08:07:20|2243.9|2243.6|2243.1|2242.8|2243.9|2243.6|2243.1|2242.8|9
1722326850000|2024-07-30 08:07:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|2
1722326860000|2024-07-30 08:07:40|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|4
1722326870000|2024-07-30 08:07:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1722326880000|2024-07-30 08:08:00|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.3|2242|9
1722326890000|2024-07-30 08:08:10|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|0
1722326910000|2024-07-30 08:08:30|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1722326920000|2024-07-30 08:08:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.3|2242|3
1722326930000|2024-07-30 08:08:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1722326940000|2024-07-30 08:09:00|2242.3|2242|2242.3|2242|2242.7|2242.4|2242.2|2241.9|5
1722326950000|2024-07-30 08:09:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1722326960000|2024-07-30 08:09:20|2242.3|2242|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1722326970000|2024-07-30 08:09:30|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.8|2241.5|3
1722326990000|2024-07-30 08:09:50|2242|2241.7|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|1
1722327000000|2024-07-30 08:10:00|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|2
1722327010000|2024-07-30 08:10:10|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|5
1722327020000|2024-07-30 08:10:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2
1722327030000|2024-07-30 08:10:30|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1722327040000|2024-07-30 08:10:40|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.2|2241.9|5
1722327050000|2024-07-30 08:10:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1722327060000|2024-07-30 08:11:00|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1722327070000|2024-07-30 08:11:10|2242.1|2241.8|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|3
1722327080000|2024-07-30 08:11:20|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2240.9|2240.6|16
1722327090000|2024-07-30 08:11:30|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.1|2240.8|1
1722327100000|2024-07-30 08:11:40|2241.4|2241.1|2241.5|2241.2|2241.7|2241.4|2241.4|2241.1|1
1722327110000|2024-07-30 08:11:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|2
1722327120000|2024-07-30 08:12:00|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|2
1722327140000|2024-07-30 08:12:20|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|2
1722327150000|2024-07-30 08:12:30|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|17
1722327160000|2024-07-30 08:12:40|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|5
1722327170000|2024-07-30 08:12:50|2240.5|2240.2|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|4
1722327180000|2024-07-30 08:13:00|2240.4|2240.1|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|7
1722327190000|2024-07-30 08:13:10|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|2
1722327200000|2024-07-30 08:13:20|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.6|2240.3|0
1722327210000|2024-07-30 08:13:30|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|0
1722327220000|2024-07-30 08:13:40|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240|2239.7|16
1722327230000|2024-07-30 08:13:50|2240.2|2239.9|2240.3|2240|2240.6|2240.3|2240.2|2239.9|5
1722327240000|2024-07-30 08:14:00|2240.4|2240.1|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|6
1722327250000|2024-07-30 08:14:10|2240.7|2240.4|2240.6|2240.3|2240.7|2240.4|2240.5|2240.2|3
1722327260000|2024-07-30 08:14:20|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|0
1722327270000|2024-07-30 08:14:30|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.4|2240.1|0
1722327280000|2024-07-30 08:14:40|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|0
1722327290000|2024-07-30 08:14:50|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1722327300000|2024-07-30 08:15:00|2240.8|2240.5|2240.3|2240|2240.9|2240.6|2240.2|2239.9|1
1722327310000|2024-07-30 08:15:10|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.2|2239.9|1
1722327320000|2024-07-30 08:15:20|2240.5|2240.2|2240.7|2240.4|2240.7|2240.4|2240.5|2240.2|5
1722327330000|2024-07-30 08:15:30|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|0
1722327340000|2024-07-30 08:15:40|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|9
1722327350000|2024-07-30 08:15:50|2241.1|2240.8|2241|2240.7|2241.3|2241|2241|2240.7|6
1722327360000|2024-07-30 08:16:00|2240.7|2240.4|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|17
1722327370000|2024-07-30 08:16:10|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|5
1722327380000|2024-07-30 08:16:20|||||||||3
1722327390000|2024-07-30 08:16:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1722327400000|2024-07-30 08:16:40|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|4
1722327410000|2024-07-30 08:16:50|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|4
1722327420000|2024-07-30 08:17:00|2240|2239.7|2240.4|2240.1|2240.4|2240.1|2239.9|2239.6|2
1722327430000|2024-07-30 08:17:10|||||||||5
1722327440000|2024-07-30 08:17:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2240.1|2239.8|1
1722327450000|2024-07-30 08:17:30|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|1
1722327460000|2024-07-30 08:17:40|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.5|2239.2|11
1722327470000|2024-07-30 08:17:50|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|5
1722327480000|2024-07-30 08:18:00|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.8|2239.5|3
1722327490000|2024-07-30 08:18:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|1
1722327510000|2024-07-30 08:18:30|2239.8|2239.5|2240.2|2239.9|2240.3|2240|2239.8|2239.5|7
1722327520000|2024-07-30 08:18:40|||||||||1
1722327530000|2024-07-30 08:18:50|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|4
1722327540000|2024-07-30 08:19:00|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1722327560000|2024-07-30 08:19:20|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.2|2239.9|11
1722327570000|2024-07-30 08:19:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|3
1722327580000|2024-07-30 08:19:40|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|1
1722327590000|2024-07-30 08:19:50|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|0
1722327600000|2024-07-30 08:20:00|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|2
1722327610000|2024-07-30 08:20:10|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.3|2240|6
1722327620000|2024-07-30 08:20:20|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240.5|2240.2|0
1722327630000|2024-07-30 08:20:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1722327650000|2024-07-30 08:20:50|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.3|2240|1
1722327660000|2024-07-30 08:21:00|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|7
1722327670000|2024-07-30 08:21:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|3
1722327680000|2024-07-30 08:21:20|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|0
1722327690000|2024-07-30 08:21:30|2240|2239.7|2240.3|2240|2240.3|2240|2240|2239.7|3
1722327720000|2024-07-30 08:22:00|2240.4|2240.1|2240.7|2240.4|2240.7|2240.4|2240.4|2240.1|2
1722327730000|2024-07-30 08:22:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|1
1722327740000|2024-07-30 08:22:20|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|28
1722327750000|2024-07-30 08:22:30|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|3
1722327770000|2024-07-30 08:22:50|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1722327780000|2024-07-30 08:23:00|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|2
1722327790000|2024-07-30 08:23:10|2240.3|2240|2240.4|2240.1|2240.5|2240.2|2240.3|2240|4
1722327820000|2024-07-30 08:23:40|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|1
1722327830000|2024-07-30 08:23:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1722327840000|2024-07-30 08:24:00|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|5
1722327850000|2024-07-30 08:24:10|2240|2239.7|2240|2239.7|2240.2|2239.9|2240|2239.7|3
1722327860000|2024-07-30 08:24:20|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.9|2239.6|0
1722327870000|2024-07-30 08:24:30|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.8|2239.5|3
1722327880000|2024-07-30 08:24:40|||||||||5
1722327890000|2024-07-30 08:24:50|2240.2|2239.9|2240.3|2240|2240.3|2240|2240.2|2239.9|8
1722327900000|2024-07-30 08:25:00|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|2
1722327910000|2024-07-30 08:25:10|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.9|2239.6|2
1722327920000|2024-07-30 08:25:20|2240|2239.7|2240|2239.7|2240.1|2239.8|2240|2239.7|0
1722327930000|2024-07-30 08:25:30|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1722327940000|2024-07-30 08:25:40|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.8|2239.5|1
1722327950000|2024-07-30 08:25:50|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1722327970000|2024-07-30 08:26:10|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|0
1722327980000|2024-07-30 08:26:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|2
1722327990000|2024-07-30 08:26:30|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.2|2239.9|0
1722328010000|2024-07-30 08:26:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|0
1722328020000|2024-07-30 08:27:00|2240.2|2239.9|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1722328030000|2024-07-30 08:27:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|0
1722328040000|2024-07-30 08:27:20|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240.1|2239.8|0
1722328050000|2024-07-30 08:27:30|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|0
1722328060000|2024-07-30 08:27:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2240.1|2239.8|11
1722328070000|2024-07-30 08:27:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.4|2240.1|2
1722328080000|2024-07-30 08:28:00|2240.7|2240.4|2240.6|2240.3|2241|2240.7|2240.6|2240.3|15
1722328090000|2024-07-30 08:28:10|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.3|2240|1
1722328100000|2024-07-30 08:28:20|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.6|2240.3|0
1722328110000|2024-07-30 08:28:30|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|1
1722328120000|2024-07-30 08:28:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|1
1722328130000|2024-07-30 08:28:50|2241|2240.7|2241.2|2240.9|2241.3|2241|2241|2240.7|3
1722328140000|2024-07-30 08:29:00|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.1|2240.8|4
1722328150000|2024-07-30 08:29:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1722328160000|2024-07-30 08:29:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1722328170000|2024-07-30 08:29:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1722328180000|2024-07-30 08:29:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1722328190000|2024-07-30 08:29:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1722328200000|2024-07-30 08:30:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|1
1722328210000|2024-07-30 08:30:10|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|8
1722328220000|2024-07-30 08:30:20|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|2
1722328230000|2024-07-30 08:30:30|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1722328240000|2024-07-30 08:30:40|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|2
1722328250000|2024-07-30 08:30:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|11
1722328260000|2024-07-30 08:31:00|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|17
1722328270000|2024-07-30 08:31:10|2242.7|2242.4|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|7
1722328280000|2024-07-30 08:31:20|||||||||1
1722328290000|2024-07-30 08:31:30|2242.5|2242.2|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|3
1722328300000|2024-07-30 08:31:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|7
1722328310000|2024-07-30 08:31:50|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.6|2242.3|1
1722328320000|2024-07-30 08:32:00|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.4|2242.1|4
1722328330000|2024-07-30 08:32:10|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|6
1722328340000|2024-07-30 08:32:20|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|1
1722328350000|2024-07-30 08:32:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|0
1722328360000|2024-07-30 08:32:40|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|2
1722328370000|2024-07-30 08:32:50|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1722328380000|2024-07-30 08:33:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1722328400000|2024-07-30 08:33:20|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2243|2242.7|0
1722328410000|2024-07-30 08:33:30|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1722328420000|2024-07-30 08:33:40|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|0
1722328430000|2024-07-30 08:33:50|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1722328440000|2024-07-30 08:34:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1722328450000|2024-07-30 08:34:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1722328460000|2024-07-30 08:34:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|4
1722328470000|2024-07-30 08:34:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|11
1722328480000|2024-07-30 08:34:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|5
1722328490000|2024-07-30 08:34:50|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|5
1722328500000|2024-07-30 08:35:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1722328510000|2024-07-30 08:35:10|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.8|2243.5|12
1722328520000|2024-07-30 08:35:20|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|2
1722328530000|2024-07-30 08:35:30|2244|2243.7|2244.3|2244|2244.4|2244.1|2243.9|2243.6|1
1722328540000|2024-07-30 08:35:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1722328550000|2024-07-30 08:35:50|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|0
1722328560000|2024-07-30 08:36:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.8|2243.5|6
1722328570000|2024-07-30 08:36:10|2243.8|2243.5|2243.8|2243.5|2244|2243.7|2243.8|2243.5|1
1722328580000|2024-07-30 08:36:20|2243.9|2243.6|2244.3|2244|2244.3|2244|2243.9|2243.6|22
1722328590000|2024-07-30 08:36:30|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|1
1722328600000|2024-07-30 08:36:40|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.4|2244.1|85
1722328610000|2024-07-30 08:36:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1722328620000|2024-07-30 08:37:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|9
1722328630000|2024-07-30 08:37:10|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.9|2244.6|8
1722328640000|2024-07-30 08:37:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|3
1722328650000|2024-07-30 08:37:30|2245|2244.7|2245.2|2244.9|2245.3|2245|2245|2244.7|5
1722328660000|2024-07-30 08:37:40|||||||||1
1722328670000|2024-07-30 08:37:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|1
1722328680000|2024-07-30 08:38:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|4
1722328700000|2024-07-30 08:38:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1722328710000|2024-07-30 08:38:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1722328720000|2024-07-30 08:38:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|3
1722328730000|2024-07-30 08:38:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|2
1722328740000|2024-07-30 08:39:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1722328750000|2024-07-30 08:39:10|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|3
1722328760000|2024-07-30 08:39:20|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|4
1722328770000|2024-07-30 08:39:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1722328780000|2024-07-30 08:39:40|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|8
1722328790000|2024-07-30 08:39:50|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2245|2244.7|2
1722328800000|2024-07-30 08:40:00|2245.3|2245|2245.4|2245.1|2245.6|2245.3|2245.3|2245|4
1722328820000|2024-07-30 08:40:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|3
1722328830000|2024-07-30 08:40:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1722328840000|2024-07-30 08:40:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|4
1722328850000|2024-07-30 08:40:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|3
1722328860000|2024-07-30 08:41:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1722328870000|2024-07-30 08:41:10|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|0
1722328880000|2024-07-30 08:41:20|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|1
1722328890000|2024-07-30 08:41:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1722328900000|2024-07-30 08:41:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1722328910000|2024-07-30 08:41:50|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|1
1722328920000|2024-07-30 08:42:00|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|4
1722328930000|2024-07-30 08:42:10|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|1
1722328940000|2024-07-30 08:42:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|2
1722328950000|2024-07-30 08:42:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1722328960000|2024-07-30 08:42:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1722328970000|2024-07-30 08:42:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1722328980000|2024-07-30 08:43:00|2244.9|2244.6|2244.4|2244.1|2244.9|2244.6|2244.4|2244.1|5
1722328990000|2024-07-30 08:43:10|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|1
1722329000000|2024-07-30 08:43:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1722329010000|2024-07-30 08:43:30|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|1
1722329020000|2024-07-30 08:43:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1722329030000|2024-07-30 08:43:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1722329040000|2024-07-30 08:44:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1722329050000|2024-07-30 08:44:10|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1722329060000|2024-07-30 08:44:20|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1722329070000|2024-07-30 08:44:30|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1722329080000|2024-07-30 08:44:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1722329090000|2024-07-30 08:44:50|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|0
1722329100000|2024-07-30 08:45:00|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|2
1722329110000|2024-07-30 08:45:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1722329120000|2024-07-30 08:45:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1722329130000|2024-07-30 08:45:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|1
1722329140000|2024-07-30 08:45:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1722329150000|2024-07-30 08:45:50|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|1
1722329160000|2024-07-30 08:46:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1722329170000|2024-07-30 08:46:10|||||||||1
1722329180000|2024-07-30 08:46:20|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|3
1722329190000|2024-07-30 08:46:30|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|1
1722329210000|2024-07-30 08:46:50|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1722329220000|2024-07-30 08:47:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1722329230000|2024-07-30 08:47:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1722329240000|2024-07-30 08:47:20|2244.5|2244.2|2244.4|2244.1|2244.6|2244.3|2244.3|2244|5
1722329250000|2024-07-30 08:47:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1722329260000|2024-07-30 08:47:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1722329270000|2024-07-30 08:47:50|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|0
1722329280000|2024-07-30 08:48:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1722329290000|2024-07-30 08:48:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1722329300000|2024-07-30 08:48:20|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.4|2244.1|5
1722329310000|2024-07-30 08:48:30|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|5
1722329330000|2024-07-30 08:48:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1722329340000|2024-07-30 08:49:00|2244.1|2243.8|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|3
1722329350000|2024-07-30 08:49:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1722329370000|2024-07-30 08:49:30|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.3|2244|1
1722329380000|2024-07-30 08:49:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1722329390000|2024-07-30 08:49:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|1
1722329400000|2024-07-30 08:50:00|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|5
1722329410000|2024-07-30 08:50:10|2244.7|2244.4|2244.3|2244|2244.8|2244.5|2244.3|2244|31
1722329420000|2024-07-30 08:50:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|4
1722329430000|2024-07-30 08:50:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1722329440000|2024-07-30 08:50:40|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|1
1722329450000|2024-07-30 08:50:50|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.5|2244.2|1
1722329460000|2024-07-30 08:51:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1722329480000|2024-07-30 08:51:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|4
1722329490000|2024-07-30 08:51:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1722329500000|2024-07-30 08:51:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1722329520000|2024-07-30 08:52:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1722329530000|2024-07-30 08:52:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|1
1722329540000|2024-07-30 08:52:20|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|2
1722329550000|2024-07-30 08:52:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1722329560000|2024-07-30 08:52:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.1|2243.8|0
1722329570000|2024-07-30 08:52:50|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|4
1722329580000|2024-07-30 08:53:00|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|2
1722329590000|2024-07-30 08:53:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1722329610000|2024-07-30 08:53:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1722329630000|2024-07-30 08:53:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1722329640000|2024-07-30 08:54:00|2243.4|2243.1|2244.1|2243.8|2244.1|2243.8|2243.4|2243.1|23
1722329660000|2024-07-30 08:54:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1722329670000|2024-07-30 08:54:30|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1722329680000|2024-07-30 08:54:40|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|2
1722329690000|2024-07-30 08:54:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|14
1722329700000|2024-07-30 08:55:00|2244.1|2243.8|2244.3|2244|2244.5|2244.2|2244.1|2243.8|16
1722329710000|2024-07-30 08:55:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1722329720000|2024-07-30 08:55:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1722329730000|2024-07-30 08:55:30|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|6
1722329740000|2024-07-30 08:55:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|2
1722329750000|2024-07-30 08:55:50|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|3
1722329760000|2024-07-30 08:56:00|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1722329770000|2024-07-30 08:56:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|3
1722329780000|2024-07-30 08:56:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1722329800000|2024-07-30 08:56:40|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1722329810000|2024-07-30 08:56:50|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|3
1722329830000|2024-07-30 08:57:10|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|10
1722329840000|2024-07-30 08:57:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1722329850000|2024-07-30 08:57:30|||||||||1
1722329880000|2024-07-30 08:58:00|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.2|2243.9|6
1722329890000|2024-07-30 08:58:10|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|8
1722329910000|2024-07-30 08:58:30|||||||||2
1722329920000|2024-07-30 08:58:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1722329930000|2024-07-30 08:58:50|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|3
1722329940000|2024-07-30 08:59:00|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1722329950000|2024-07-30 08:59:10|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|3
1722329960000|2024-07-30 08:59:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1722329970000|2024-07-30 08:59:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1722329980000|2024-07-30 08:59:40|2244.2|2243.9|2245|2244.7|2245|2244.7|2244.2|2243.9|52
1722329990000|2024-07-30 08:59:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|7
1722330000000|2024-07-30 09:00:00|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|13
1722330010000|2024-07-30 09:00:10|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|1
1722330020000|2024-07-30 09:00:20|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|2
1722330030000|2024-07-30 09:00:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1722330050000|2024-07-30 09:00:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|9
1722330060000|2024-07-30 09:01:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245|2244.7|7
1722330070000|2024-07-30 09:01:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1722330080000|2024-07-30 09:01:20|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|4
1722330090000|2024-07-30 09:01:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1722330100000|2024-07-30 09:01:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1722330110000|2024-07-30 09:01:50|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|2
1722330120000|2024-07-30 09:02:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|5
1722330130000|2024-07-30 09:02:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1722330140000|2024-07-30 09:02:20|2244.8|2244.5|2245.2|2244.9|2245.3|2245|2244.8|2244.5|12
1722330150000|2024-07-30 09:02:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|4
1722330160000|2024-07-30 09:02:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1722330170000|2024-07-30 09:02:50|2244.9|2244.6|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|25
1722330180000|2024-07-30 09:03:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1722330190000|2024-07-30 09:03:10|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1722330200000|2024-07-30 09:03:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.1|2244.8|3
1722330210000|2024-07-30 09:03:30|2245.2|2244.9|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|3
1722330230000|2024-07-30 09:03:50|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|4
1722330240000|2024-07-30 09:04:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|1
1722330250000|2024-07-30 09:04:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|1
1722330260000|2024-07-30 09:04:20|2245|2244.7|2245.1|2244.8|2245.5|2245.2|2245|2244.7|10
1722330270000|2024-07-30 09:04:30|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|1
1722330280000|2024-07-30 09:04:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1722330300000|2024-07-30 09:05:00|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|3
1722330310000|2024-07-30 09:05:10|2245|2244.7|2245.2|2244.9|2245.3|2245|2245|2244.7|3
1722330320000|2024-07-30 09:05:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1722330330000|2024-07-30 09:05:30|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1722330340000|2024-07-30 09:05:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1722330350000|2024-07-30 09:05:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1722330360000|2024-07-30 09:06:00|2244.8|2244.5|2245|2244.7|2245|2244.7|2244.7|2244.4|4
1722330370000|2024-07-30 09:06:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|0
1722330380000|2024-07-30 09:06:20|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1722330390000|2024-07-30 09:06:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1722330400000|2024-07-30 09:06:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1722330420000|2024-07-30 09:07:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1722330430000|2024-07-30 09:07:10|2244.8|2244.5|2245|2244.7|2245.1|2244.8|2244.7|2244.4|17
1722330440000|2024-07-30 09:07:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|9
1722330450000|2024-07-30 09:07:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|8
1722330460000|2024-07-30 09:07:40|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|5
1722330470000|2024-07-30 09:07:50|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|5
1722330480000|2024-07-30 09:08:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|2
1722330490000|2024-07-30 09:08:10|2245.1|2244.8|2245.3|2245|2245.3|2245|2245.1|2244.8|2
1722330510000|2024-07-30 09:08:30|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1722330520000|2024-07-30 09:08:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|4
1722330570000|2024-07-30 09:09:30|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|4
1722330580000|2024-07-30 09:09:40|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|2
1722330600000|2024-07-30 09:10:00|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|9
1722330610000|2024-07-30 09:10:10|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.9|2245.6|10
1722330620000|2024-07-30 09:10:20|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|2
1722330640000|2024-07-30 09:10:40|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|1
1722330650000|2024-07-30 09:10:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1722330660000|2024-07-30 09:11:00|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|5
1722330670000|2024-07-30 09:11:10|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|2
1722330680000|2024-07-30 09:11:20|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1722330690000|2024-07-30 09:11:30|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|3
1722330700000|2024-07-30 09:11:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1722330710000|2024-07-30 09:11:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|8
1722330730000|2024-07-30 09:12:10|2245|2244.7|2245.2|2244.9|2245.5|2245.2|2244.9|2244.6|16
1722330750000|2024-07-30 09:12:30|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|1
1722330760000|2024-07-30 09:12:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1722330790000|2024-07-30 09:13:10|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|2
1722330800000|2024-07-30 09:13:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|3
1722330810000|2024-07-30 09:13:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1722330820000|2024-07-30 09:13:40|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1722330840000|2024-07-30 09:14:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|4
1722330850000|2024-07-30 09:14:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1722330860000|2024-07-30 09:14:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1722330880000|2024-07-30 09:14:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1722330890000|2024-07-30 09:14:50|2245.3|2245|2245.1|2244.8|2245.3|2245|2245.1|2244.8|3
1722330910000|2024-07-30 09:15:10|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|3
1722330920000|2024-07-30 09:15:20|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|4
1722330930000|2024-07-30 09:15:30|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|0
1722330940000|2024-07-30 09:15:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1722330960000|2024-07-30 09:16:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|1
1722330970000|2024-07-30 09:16:10|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|0
1722330980000|2024-07-30 09:16:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1722330990000|2024-07-30 09:16:30|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|0
1722331000000|2024-07-30 09:16:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1722331010000|2024-07-30 09:16:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1722331020000|2024-07-30 09:17:00|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|2
1722331030000|2024-07-30 09:17:10|||||||||1
1722331040000|2024-07-30 09:17:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1722331050000|2024-07-30 09:17:30|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|2
1722331060000|2024-07-30 09:17:40|||||||||1
1722331070000|2024-07-30 09:17:50|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|1
1722331080000|2024-07-30 09:18:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1722331110000|2024-07-30 09:18:30|2246|2245.7|2246.3|2246|2246.3|2246|2245.9|2245.6|5
1722331130000|2024-07-30 09:18:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1722331140000|2024-07-30 09:19:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|0
1722331150000|2024-07-30 09:19:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1722331160000|2024-07-30 09:19:20|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|8
1722331170000|2024-07-30 09:19:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|1
1722331180000|2024-07-30 09:19:40|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|4
1722331190000|2024-07-30 09:19:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1722331200000|2024-07-30 09:20:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1722331210000|2024-07-30 09:20:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1722331220000|2024-07-30 09:20:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1722331240000|2024-07-30 09:20:40|||||||||1
1722331260000|2024-07-30 09:21:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|1
1722331270000|2024-07-30 09:21:10|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.7|2245.4|7
1722331290000|2024-07-30 09:21:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1722331320000|2024-07-30 09:22:00|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|7
1722331330000|2024-07-30 09:22:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1722331340000|2024-07-30 09:22:20|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|7
1722331350000|2024-07-30 09:22:30|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|2
1722331360000|2024-07-30 09:22:40|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|6
1722331370000|2024-07-30 09:22:50|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|13
1722331380000|2024-07-30 09:23:00|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|6
1722331390000|2024-07-30 09:23:10|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|5
1722331400000|2024-07-30 09:23:20|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|11
1722331410000|2024-07-30 09:23:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.5|2244.2|16
1722331420000|2024-07-30 09:23:40|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2244|2243.7|5
1722331430000|2024-07-30 09:23:50|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|22
1722331440000|2024-07-30 09:24:00|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.3|2243|23
1722331450000|2024-07-30 09:24:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|9
1722331460000|2024-07-30 09:24:20|2243.8|2243.5|2243.6|2243.3|2244|2243.7|2243.6|2243.3|23
1722331470000|2024-07-30 09:24:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1722331480000|2024-07-30 09:24:40|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|4
1722331490000|2024-07-30 09:24:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|5
1722331500000|2024-07-30 09:25:00|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|2
1722331510000|2024-07-30 09:25:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1722331520000|2024-07-30 09:25:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|24
1722331530000|2024-07-30 09:25:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1722331540000|2024-07-30 09:25:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1722331550000|2024-07-30 09:25:50|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|26
1722331560000|2024-07-30 09:26:00|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|7
1722331570000|2024-07-30 09:26:10|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|6
1722331580000|2024-07-30 09:26:20|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|6
1722331590000|2024-07-30 09:26:30|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244.1|2243.8|6
1722331600000|2024-07-30 09:26:40|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1722331610000|2024-07-30 09:26:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1722331620000|2024-07-30 09:27:00|2243.9|2243.6|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|0
1722331640000|2024-07-30 09:27:20|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|6
1722331650000|2024-07-30 09:27:30|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|4
1722331660000|2024-07-30 09:27:40|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|5
1722331670000|2024-07-30 09:27:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1722331680000|2024-07-30 09:28:00|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|4
1722331690000|2024-07-30 09:28:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|5
1722331700000|2024-07-30 09:28:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1722331730000|2024-07-30 09:28:50|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1722331740000|2024-07-30 09:29:00|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|3
1722331760000|2024-07-30 09:29:20|||||||||1
1722331770000|2024-07-30 09:29:30|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|8
1722331780000|2024-07-30 09:29:40|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|16
1722331790000|2024-07-30 09:29:50|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1722331810000|2024-07-30 09:30:10|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|5
1722331820000|2024-07-30 09:30:20|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|22
1722331830000|2024-07-30 09:30:30|2243|2242.7|2242.8|2242.5|2243.3|2243|2242.8|2242.5|10
1722331840000|2024-07-30 09:30:40|2242.7|2242.4|2242.1|2241.8|2242.8|2242.5|2241.9|2241.6|57
1722331850000|2024-07-30 09:30:50|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|16
1722331860000|2024-07-30 09:31:00|2242.1|2241.8|2241.1|2240.8|2242.1|2241.8|2241.1|2240.8|62
1722331870000|2024-07-30 09:31:10|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241.2|2240.9|11
1722331880000|2024-07-30 09:31:20|2241.1|2240.8|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|25
1722331890000|2024-07-30 09:31:30|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.7|2240.4|11
1722331900000|2024-07-30 09:31:40|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|0
1722331910000|2024-07-30 09:31:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|9
1722331920000|2024-07-30 09:32:00|2241.4|2241.1|2241.6|2241.3|2241.7|2241.4|2241.4|2241.1|7
1722331930000|2024-07-30 09:32:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1722331940000|2024-07-30 09:32:20|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|2
1722331950000|2024-07-30 09:32:30|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|1
1722331960000|2024-07-30 09:32:40|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|0
1722331970000|2024-07-30 09:32:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|3
1722331980000|2024-07-30 09:33:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|3
1722331990000|2024-07-30 09:33:10|2242.3|2242|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|11
1722332000000|2024-07-30 09:33:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|4
1722332010000|2024-07-30 09:33:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1722332020000|2024-07-30 09:33:40|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1722332030000|2024-07-30 09:33:50|2242.6|2242.3|2242.7|2242.4|2242.7|2242.4|2242.6|2242.3|2
1722332040000|2024-07-30 09:34:00|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.6|2242.3|1
1722332050000|2024-07-30 09:34:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1722332060000|2024-07-30 09:34:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|0
1722332070000|2024-07-30 09:34:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|0
1722332090000|2024-07-30 09:34:50|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|7
1722332100000|2024-07-30 09:35:00|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|3
1722332110000|2024-07-30 09:35:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|4
1722332120000|2024-07-30 09:35:20|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|3
1722332140000|2024-07-30 09:35:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1722332150000|2024-07-30 09:35:50|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|7
1722332160000|2024-07-30 09:36:00|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|7
1722332170000|2024-07-30 09:36:10|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|4
1722332180000|2024-07-30 09:36:20|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1722332190000|2024-07-30 09:36:30|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1722332200000|2024-07-30 09:36:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1722332210000|2024-07-30 09:36:50|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|4
1722332220000|2024-07-30 09:37:00|2242.1|2241.8|2242.2|2241.9|2242.3|2242|2242.1|2241.8|3
1722332230000|2024-07-30 09:37:10|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|2
1722332240000|2024-07-30 09:37:20|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|3
1722332250000|2024-07-30 09:37:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|0
1722332260000|2024-07-30 09:37:40|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241|2240.7|9
1722332270000|2024-07-30 09:37:50|2241|2240.7|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|6
1722332280000|2024-07-30 09:38:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|0
1722332290000|2024-07-30 09:38:10|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|0
1722332300000|2024-07-30 09:38:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|0
1722332310000|2024-07-30 09:38:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1722332320000|2024-07-30 09:38:40|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.2|2239.9|19
1722332330000|2024-07-30 09:38:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1722332340000|2024-07-30 09:39:00|2240.3|2240|2240.5|2240.2|2240.5|2240.2|2240.1|2239.8|2
1722332350000|2024-07-30 09:39:10|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1722332360000|2024-07-30 09:39:20|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240.3|2240|4
1722332370000|2024-07-30 09:39:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1722332380000|2024-07-30 09:39:40|2240.4|2240.1|2240.3|2240|2240.6|2240.3|2240.3|2240|3
1722332390000|2024-07-30 09:39:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|11
1722332400000|2024-07-30 09:40:00|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|0
1722332410000|2024-07-30 09:40:10|2240.7|2240.4|2241.2|2240.9|2241.2|2240.9|2240.7|2240.4|5
1722332420000|2024-07-30 09:40:20|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|13
1722332430000|2024-07-30 09:40:30|2241.6|2241.3|2240.9|2240.6|2241.6|2241.3|2240.9|2240.6|8
1722332440000|2024-07-30 09:40:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241|2240.7|2
1722332450000|2024-07-30 09:40:50|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|0
1722332460000|2024-07-30 09:41:00|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|2
1722332470000|2024-07-30 09:41:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1722332480000|2024-07-30 09:41:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2
1722332490000|2024-07-30 09:41:30|2241.3|2241|2241.4|2241.1|2241.5|2241.2|2241.3|2241|9
1722332500000|2024-07-30 09:41:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2
1722332510000|2024-07-30 09:41:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|0
1722332520000|2024-07-30 09:42:00|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|3
1722332530000|2024-07-30 09:42:10|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.3|2241|2
1722332540000|2024-07-30 09:42:20|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1722332550000|2024-07-30 09:42:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1722332560000|2024-07-30 09:42:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1722332570000|2024-07-30 09:42:50|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|3
1722332580000|2024-07-30 09:43:00|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.8|2240.5|7
1722332590000|2024-07-30 09:43:10|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2241|2240.7|0
1722332600000|2024-07-30 09:43:20|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|0
1722332610000|2024-07-30 09:43:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|0
1722332620000|2024-07-30 09:43:40|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241.3|2241|0
1722332630000|2024-07-30 09:43:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|2
1722332640000|2024-07-30 09:44:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|15
1722332650000|2024-07-30 09:44:10|2241.6|2241.3|2241.7|2241.4|2241.8|2241.5|2241.6|2241.3|8
1722332660000|2024-07-30 09:44:20|||||||||3
1722332670000|2024-07-30 09:44:30|2241.8|2241.5|2241.8|2241.5|2242.1|2241.8|2241.8|2241.5|5
1722332680000|2024-07-30 09:44:40|2242.1|2241.8|2242.3|2242|2242.3|2242|2242|2241.7|2
1722332690000|2024-07-30 09:44:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1722332700000|2024-07-30 09:45:00|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|2
1722332710000|2024-07-30 09:45:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|3
1722332730000|2024-07-30 09:45:30|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1722332740000|2024-07-30 09:45:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|1
1722332750000|2024-07-30 09:45:50|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|0
1722332760000|2024-07-30 09:46:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1722332780000|2024-07-30 09:46:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1722332790000|2024-07-30 09:46:30|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|0
1722332800000|2024-07-30 09:46:40|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|0
1722332810000|2024-07-30 09:46:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|0
1722332820000|2024-07-30 09:47:00|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|3
1722332830000|2024-07-30 09:47:10|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2242.1|2241.8|10
1722332840000|2024-07-30 09:47:20|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1722332850000|2024-07-30 09:47:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|3
1722332860000|2024-07-30 09:47:40|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|1
1722332870000|2024-07-30 09:47:50|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|1
1722332880000|2024-07-30 09:48:00|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|12
1722332890000|2024-07-30 09:48:10|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|40
1722332900000|2024-07-30 09:48:20|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|32
1722332910000|2024-07-30 09:48:30|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|11
1722332920000|2024-07-30 09:48:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1722332930000|2024-07-30 09:48:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1722332940000|2024-07-30 09:49:00|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|5
1722332960000|2024-07-30 09:49:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1722332970000|2024-07-30 09:49:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|3
1722332980000|2024-07-30 09:49:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1722332990000|2024-07-30 09:49:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1722333000000|2024-07-30 09:50:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242.1|2241.8|1
1722333010000|2024-07-30 09:50:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|3
1722333020000|2024-07-30 09:50:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|0
1722333040000|2024-07-30 09:50:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1722333060000|2024-07-30 09:51:00|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|9
1722333070000|2024-07-30 09:51:10|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|9
1722333080000|2024-07-30 09:51:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1722333090000|2024-07-30 09:51:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1722333100000|2024-07-30 09:51:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1722333120000|2024-07-30 09:52:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|5
1722333130000|2024-07-30 09:52:10|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|3
1722333140000|2024-07-30 09:52:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1722333150000|2024-07-30 09:52:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|2
1722333170000|2024-07-30 09:52:50|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|8
1722333180000|2024-07-30 09:53:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|3
1722333190000|2024-07-30 09:53:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|1
1722333200000|2024-07-30 09:53:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|2
1722333220000|2024-07-30 09:53:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1722333230000|2024-07-30 09:53:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1722333240000|2024-07-30 09:54:00|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|0
1722333250000|2024-07-30 09:54:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|0
1722333260000|2024-07-30 09:54:20|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|0
1722333270000|2024-07-30 09:54:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|2
1722333280000|2024-07-30 09:54:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1722333290000|2024-07-30 09:54:50|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.6|2241.3|2
1722333300000|2024-07-30 09:55:00|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|6
1722333320000|2024-07-30 09:55:20|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|7
1722333330000|2024-07-30 09:55:30|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|14
1722333340000|2024-07-30 09:55:40|2242|2241.7|2242|2241.7|2242|2241.7|2241.9|2241.6|0
1722333370000|2024-07-30 09:56:10|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|1
1722333380000|2024-07-30 09:56:20|2242.3|2242|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|8
1722333390000|2024-07-30 09:56:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1722333400000|2024-07-30 09:56:40|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|7
1722333410000|2024-07-30 09:56:50|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|6
1722333430000|2024-07-30 09:57:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1722333440000|2024-07-30 09:57:20|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|0
1722333450000|2024-07-30 09:57:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1722333480000|2024-07-30 09:58:00|2242|2241.7|2242|2241.7|2242.1|2241.8|2242|2241.7|1
1722333490000|2024-07-30 09:58:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|4
1722333500000|2024-07-30 09:58:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|0
1722333520000|2024-07-30 09:58:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1722333540000|2024-07-30 09:59:00|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|7
1722333550000|2024-07-30 09:59:10|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|2
1722333560000|2024-07-30 09:59:20|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|2
1722333570000|2024-07-30 09:59:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.8|2241.5|0
1722333580000|2024-07-30 09:59:40|2241.8|2241.5|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|8
1722333590000|2024-07-30 09:59:50|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.6|2241.3|0
1722333600000|2024-07-30 10:00:00|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|3
1722333610000|2024-07-30 10:00:10|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1722333620000|2024-07-30 10:00:20|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|0
1722333640000|2024-07-30 10:00:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|3
1722333650000|2024-07-30 10:00:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|15
1722333660000|2024-07-30 10:01:00|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|4
1722333670000|2024-07-30 10:01:10|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.8|2242.5|9
1722333680000|2024-07-30 10:01:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|3
1722333690000|2024-07-30 10:01:30|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|7
1722333710000|2024-07-30 10:01:50|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|8
1722333720000|2024-07-30 10:02:00|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1722333730000|2024-07-30 10:02:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1722333740000|2024-07-30 10:02:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1722333750000|2024-07-30 10:02:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|4
1722333760000|2024-07-30 10:02:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|4
1722333770000|2024-07-30 10:02:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|8
1722333780000|2024-07-30 10:03:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|4
1722333790000|2024-07-30 10:03:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|6
1722333800000|2024-07-30 10:03:20|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1722333810000|2024-07-30 10:03:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1722333820000|2024-07-30 10:03:40|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|6
1722333830000|2024-07-30 10:03:50|||||||||8
1722333840000|2024-07-30 10:04:00|||||||||2
1722333850000|2024-07-30 10:04:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1722333860000|2024-07-30 10:04:20|||||||||1
1722333870000|2024-07-30 10:04:30|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1722333880000|2024-07-30 10:04:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|4
1722333890000|2024-07-30 10:04:50|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|3
1722333900000|2024-07-30 10:05:00|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.5|2243.2|11
1722333910000|2024-07-30 10:05:10|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|7
1722333920000|2024-07-30 10:05:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|2
1722333930000|2024-07-30 10:05:30|2243.5|2243.2|2242.7|2242.4|2243.5|2243.2|2242.7|2242.4|26
1722333940000|2024-07-30 10:05:40|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|0
1722333950000|2024-07-30 10:05:50|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|4
1722333960000|2024-07-30 10:06:00|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|2
1722333970000|2024-07-30 10:06:10|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.3|2242|14
1722333980000|2024-07-30 10:06:20|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|5
1722333990000|2024-07-30 10:06:30|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|2
1722334020000|2024-07-30 10:07:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1722334030000|2024-07-30 10:07:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|9
1722334040000|2024-07-30 10:07:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|5
1722334060000|2024-07-30 10:07:40|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|2
1722334070000|2024-07-30 10:07:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1722334080000|2024-07-30 10:08:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|8
1722334100000|2024-07-30 10:08:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|7
1722334110000|2024-07-30 10:08:30|||||||||1
1722334120000|2024-07-30 10:08:40|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|0
1722334130000|2024-07-30 10:08:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|3
1722334140000|2024-07-30 10:09:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|3
1722334150000|2024-07-30 10:09:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1722334160000|2024-07-30 10:09:20|2243.1|2242.8|2243|2242.7|2243.4|2243.1|2242.9|2242.6|8
1722334170000|2024-07-30 10:09:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1722334180000|2024-07-30 10:09:40|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1722334190000|2024-07-30 10:09:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1722334210000|2024-07-30 10:10:10|2243|2242.7|2243.2|2242.9|2243.3|2243|2243|2242.7|4
1722334220000|2024-07-30 10:10:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.3|2243|5
1722334230000|2024-07-30 10:10:30|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|2
1722334240000|2024-07-30 10:10:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1722334250000|2024-07-30 10:10:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1722334260000|2024-07-30 10:11:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1722334270000|2024-07-30 10:11:10|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|7
1722334280000|2024-07-30 10:11:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1722334290000|2024-07-30 10:11:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|4
1722334300000|2024-07-30 10:11:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1722334310000|2024-07-30 10:11:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|1
1722334320000|2024-07-30 10:12:00|2243.2|2242.9|2243.7|2243.4|2243.7|2243.4|2243.2|2242.9|8
1722334330000|2024-07-30 10:12:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1722334350000|2024-07-30 10:12:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1722334360000|2024-07-30 10:12:40|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|10
1722334370000|2024-07-30 10:12:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|9
1722334390000|2024-07-30 10:13:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|20
1722334400000|2024-07-30 10:13:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1722334420000|2024-07-30 10:13:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1722334430000|2024-07-30 10:13:50|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|0
1722334440000|2024-07-30 10:14:00|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|5
1722334450000|2024-07-30 10:14:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|1
1722334460000|2024-07-30 10:14:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|0
1722334480000|2024-07-30 10:14:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1722334490000|2024-07-30 10:14:50|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|28
1722334500000|2024-07-30 10:15:00|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|1
1722334510000|2024-07-30 10:15:10|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1722334520000|2024-07-30 10:15:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|0
1722334530000|2024-07-30 10:15:30|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|0
1722334540000|2024-07-30 10:15:40|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|8
1722334550000|2024-07-30 10:15:50|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|7
1722334560000|2024-07-30 10:16:00|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|4
1722334570000|2024-07-30 10:16:10|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.3|2243|1
1722334580000|2024-07-30 10:16:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1722334590000|2024-07-30 10:16:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1722334600000|2024-07-30 10:16:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|2
1722334620000|2024-07-30 10:17:00|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|13
1722334640000|2024-07-30 10:17:20|||||||||1
1722334660000|2024-07-30 10:17:40|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2243|2242.7|6
1722334670000|2024-07-30 10:17:50|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|11
1722334680000|2024-07-30 10:18:00|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|0
1722334690000|2024-07-30 10:18:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|3
1722334700000|2024-07-30 10:18:20|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|4
1722334710000|2024-07-30 10:18:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1722334720000|2024-07-30 10:18:40|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|7
1722334730000|2024-07-30 10:18:50|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|0
1722334750000|2024-07-30 10:19:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1722334760000|2024-07-30 10:19:20|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244|2243.7|6
1722334770000|2024-07-30 10:19:30|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.2|2243.9|0
1722334780000|2024-07-30 10:19:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1722334790000|2024-07-30 10:19:50|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|2
1722334800000|2024-07-30 10:20:00|2244.4|2244.1|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|4
1722334810000|2024-07-30 10:20:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1722334820000|2024-07-30 10:20:20|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.3|2244|3
1722334830000|2024-07-30 10:20:30|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|1
1722334840000|2024-07-30 10:20:40|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|6
1722334850000|2024-07-30 10:20:50|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|3
1722334860000|2024-07-30 10:21:00|2244.3|2244|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|4
1722334870000|2024-07-30 10:21:10|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|7
1722334880000|2024-07-30 10:21:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1722334890000|2024-07-30 10:21:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1722334900000|2024-07-30 10:21:40|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1722334910000|2024-07-30 10:21:50|2244.3|2244|2244.8|2244.5|2245|2244.7|2244.2|2243.9|6
1722334920000|2024-07-30 10:22:00|||||||||1
1722334930000|2024-07-30 10:22:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1722334940000|2024-07-30 10:22:20|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|2
1722334960000|2024-07-30 10:22:40|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|2
1722334970000|2024-07-30 10:22:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1722334980000|2024-07-30 10:23:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1722334990000|2024-07-30 10:23:10|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|2
1722335000000|2024-07-30 10:23:20|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|3
1722335010000|2024-07-30 10:23:30|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.8|2244.5|2
1722335030000|2024-07-30 10:23:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1722335050000|2024-07-30 10:24:10|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2244.8|2244.5|15
1722335060000|2024-07-30 10:24:20|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1722335080000|2024-07-30 10:24:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|7
1722335090000|2024-07-30 10:24:50|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.3|2245|4
1722335100000|2024-07-30 10:25:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.3|2245|4
1722335110000|2024-07-30 10:25:10|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|1
1722335120000|2024-07-30 10:25:20|2245.7|2245.4|2245.3|2245|2245.7|2245.4|2245.2|2244.9|2
1722335130000|2024-07-30 10:25:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1722335140000|2024-07-30 10:25:40|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|3
1722335150000|2024-07-30 10:25:50|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|0
1722335160000|2024-07-30 10:26:00|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.6|2245.3|5
1722335170000|2024-07-30 10:26:10|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|4
1722335180000|2024-07-30 10:26:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1722335190000|2024-07-30 10:26:30|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|1
1722335210000|2024-07-30 10:26:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1722335230000|2024-07-30 10:27:10|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1722335240000|2024-07-30 10:27:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|1
1722335260000|2024-07-30 10:27:40|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|1
1722335270000|2024-07-30 10:27:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|2
1722335280000|2024-07-30 10:28:00|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|12
1722335290000|2024-07-30 10:28:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1722335300000|2024-07-30 10:28:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1722335310000|2024-07-30 10:28:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1722335320000|2024-07-30 10:28:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1722335330000|2024-07-30 10:28:50|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1722335340000|2024-07-30 10:29:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1722335350000|2024-07-30 10:29:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1722335360000|2024-07-30 10:29:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|5
1722335370000|2024-07-30 10:29:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|11
1722335380000|2024-07-30 10:29:40|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|11
1722335390000|2024-07-30 10:29:50|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.6|2245.3|3
1722335400000|2024-07-30 10:30:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|5
1722335410000|2024-07-30 10:30:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1722335420000|2024-07-30 10:30:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1722335430000|2024-07-30 10:30:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|5
1722335440000|2024-07-30 10:30:40|2245.7|2245.4|2246.2|2245.9|2246.3|2246|2245.7|2245.4|43
1722335460000|2024-07-30 10:31:00|2246.1|2245.8|2246.5|2246.2|2246.8|2246.5|2246.1|2245.8|10
1722335470000|2024-07-30 10:31:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1722335480000|2024-07-30 10:31:20|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1722335490000|2024-07-30 10:31:30|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1722335500000|2024-07-30 10:31:40|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|1
1722335510000|2024-07-30 10:31:50|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|2
1722335520000|2024-07-30 10:32:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1722335530000|2024-07-30 10:32:10|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|13
1722335540000|2024-07-30 10:32:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1722335550000|2024-07-30 10:32:30|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|39
1722335560000|2024-07-30 10:32:40|2246.5|2246.2|2246|2245.7|2246.5|2246.2|2246|2245.7|4
1722335570000|2024-07-30 10:32:50|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|14
1722335580000|2024-07-30 10:33:00|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1722335590000|2024-07-30 10:33:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1722335600000|2024-07-30 10:33:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1722335610000|2024-07-30 10:33:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1722335630000|2024-07-30 10:33:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|3
1722335640000|2024-07-30 10:34:00|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.3|2246|3
1722335650000|2024-07-30 10:34:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1722335660000|2024-07-30 10:34:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1722335670000|2024-07-30 10:34:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|4
1722335680000|2024-07-30 10:34:40|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|26
1722335690000|2024-07-30 10:34:50|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|2
1722335700000|2024-07-30 10:35:00|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|0
1722335710000|2024-07-30 10:35:10|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1722335720000|2024-07-30 10:35:20|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|0
1722335730000|2024-07-30 10:35:30|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|2
1722335740000|2024-07-30 10:35:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1722335750000|2024-07-30 10:35:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1722335760000|2024-07-30 10:36:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1722335770000|2024-07-30 10:36:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1722335790000|2024-07-30 10:36:30|||||||||1
1722335800000|2024-07-30 10:36:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1722335810000|2024-07-30 10:36:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|3
1722335820000|2024-07-30 10:37:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|4
1722335830000|2024-07-30 10:37:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1722335840000|2024-07-30 10:37:20|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1722335850000|2024-07-30 10:37:30|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|1
1722335860000|2024-07-30 10:37:40|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|9
1722335870000|2024-07-30 10:37:50|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|3
1722335880000|2024-07-30 10:38:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|1
1722335900000|2024-07-30 10:38:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1722335910000|2024-07-30 10:38:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1722335920000|2024-07-30 10:38:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1722335930000|2024-07-30 10:38:50|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1722335940000|2024-07-30 10:39:00|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|4
1722335950000|2024-07-30 10:39:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1722335960000|2024-07-30 10:39:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1722335970000|2024-07-30 10:39:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1722335980000|2024-07-30 10:39:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1722335990000|2024-07-30 10:39:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1722336000000|2024-07-30 10:40:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1722336010000|2024-07-30 10:40:10|||||||||4
1722336020000|2024-07-30 10:40:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1722336030000|2024-07-30 10:40:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|1
1722336040000|2024-07-30 10:40:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|5
1722336050000|2024-07-30 10:40:50|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|5
1722336070000|2024-07-30 10:41:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1722336090000|2024-07-30 10:41:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1722336100000|2024-07-30 10:41:40|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|1
1722336120000|2024-07-30 10:42:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|5
1722336130000|2024-07-30 10:42:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1722336140000|2024-07-30 10:42:20|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|1
1722336150000|2024-07-30 10:42:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|5
1722336160000|2024-07-30 10:42:40|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.7|2246.4|12
1722336180000|2024-07-30 10:43:00|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1722336190000|2024-07-30 10:43:10|2246.6|2246.3|2246.3|2246|2246.6|2246.3|2246.3|2246|6
1722336200000|2024-07-30 10:43:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1722336210000|2024-07-30 10:43:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1722336220000|2024-07-30 10:43:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1722336250000|2024-07-30 10:44:10|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|6
1722336260000|2024-07-30 10:44:20|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1722336270000|2024-07-30 10:44:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1722336280000|2024-07-30 10:44:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1722336300000|2024-07-30 10:45:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|1
1722336310000|2024-07-30 10:45:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|5
1722336330000|2024-07-30 10:45:30|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|29
1722336340000|2024-07-30 10:45:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1722336350000|2024-07-30 10:45:50|2247.5|2247.2|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|23
1722336360000|2024-07-30 10:46:00|||||||||2
1722336370000|2024-07-30 10:46:10|||||||||11
1722336380000|2024-07-30 10:46:20|||||||||2
1722336390000|2024-07-30 10:46:30|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1722336400000|2024-07-30 10:46:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1722336410000|2024-07-30 10:46:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|9
1722336420000|2024-07-30 10:47:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|7
1722336430000|2024-07-30 10:47:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|1
1722336440000|2024-07-30 10:47:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|6
1722336450000|2024-07-30 10:47:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1722336500000|2024-07-30 10:48:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|8
1722336510000|2024-07-30 10:48:30|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1722336520000|2024-07-30 10:48:40|||||||||1
1722336540000|2024-07-30 10:49:00|||||||||1
1722336550000|2024-07-30 10:49:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|15
1722336560000|2024-07-30 10:49:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|4
1722336580000|2024-07-30 10:49:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1722336590000|2024-07-30 10:49:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1722336600000|2024-07-30 10:50:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1722336610000|2024-07-30 10:50:10|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|4
1722336620000|2024-07-30 10:50:20|||||||||1
1722336630000|2024-07-30 10:50:30|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|10
1722336660000|2024-07-30 10:51:00|||||||||1
1722336670000|2024-07-30 10:51:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1722336680000|2024-07-30 10:51:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|5
1722336700000|2024-07-30 10:51:40|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|8
1722336710000|2024-07-30 10:51:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|0
1722336740000|2024-07-30 10:52:20|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1722336750000|2024-07-30 10:52:30|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|4
1722336770000|2024-07-30 10:52:50|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|4
1722336780000|2024-07-30 10:53:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|2
1722336790000|2024-07-30 10:53:10|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|1
1722336800000|2024-07-30 10:53:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|8
1722336810000|2024-07-30 10:53:30|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|3
1722336840000|2024-07-30 10:54:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722336850000|2024-07-30 10:54:10|||||||||1
1722336870000|2024-07-30 10:54:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|5
1722336880000|2024-07-30 10:54:40|||||||||1
1722336890000|2024-07-30 10:54:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1722336900000|2024-07-30 10:55:00|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.2|2246.9|15
1722336920000|2024-07-30 10:55:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1722336930000|2024-07-30 10:55:30|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|11
1722336940000|2024-07-30 10:55:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|2
1722336950000|2024-07-30 10:55:50|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1722336960000|2024-07-30 10:56:00|2247.7|2247.4|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|6
1722336970000|2024-07-30 10:56:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1722336980000|2024-07-30 10:56:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1722336990000|2024-07-30 10:56:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722337000000|2024-07-30 10:56:40|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1722337020000|2024-07-30 10:57:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1722337030000|2024-07-30 10:57:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1722337040000|2024-07-30 10:57:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1722337050000|2024-07-30 10:57:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1722337060000|2024-07-30 10:57:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1722337070000|2024-07-30 10:57:50|2247.3|2247|2246.9|2246.6|2247.3|2247|2246.9|2246.6|7
1722337090000|2024-07-30 10:58:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|8
1722337100000|2024-07-30 10:58:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|6
1722337110000|2024-07-30 10:58:30|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.3|2246|11
1722337120000|2024-07-30 10:58:40|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|7
1722337130000|2024-07-30 10:58:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1722337140000|2024-07-30 10:59:00|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|8
1722337150000|2024-07-30 10:59:10|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|22
1722337160000|2024-07-30 10:59:20|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|17
1722337170000|2024-07-30 10:59:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1722337180000|2024-07-30 10:59:40|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1722337190000|2024-07-30 10:59:50|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|3
1722337200000|2024-07-30 11:00:00|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|13
1722337210000|2024-07-30 11:00:10|||||||||2
1722337220000|2024-07-30 11:00:20|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|5
1722337230000|2024-07-30 11:00:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1722337240000|2024-07-30 11:00:40|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|7
1722337250000|2024-07-30 11:00:50|||||||||1
1722337260000|2024-07-30 11:01:00|2246.2|2245.9|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|41
1722337270000|2024-07-30 11:01:10|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|16
1722337280000|2024-07-30 11:01:20|2245.5|2245.2|2245.3|2245|2245.6|2245.3|2245.3|2245|41
1722337290000|2024-07-30 11:01:30|2245.5|2245.2|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|20
1722337300000|2024-07-30 11:01:40|2245.8|2245.5|2246|2245.7|2246.4|2246.1|2245.8|2245.5|16
1722337310000|2024-07-30 11:01:50|2246.1|2245.8|2245.8|2245.5|2246.2|2245.9|2245.8|2245.5|3
1722337320000|2024-07-30 11:02:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1722337330000|2024-07-30 11:02:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1722337340000|2024-07-30 11:02:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1722337350000|2024-07-30 11:02:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1722337360000|2024-07-30 11:02:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1722337370000|2024-07-30 11:02:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|3
1722337380000|2024-07-30 11:03:00|2245.3|2245|2245.3|2245|2245.6|2245.3|2245.3|2245|18
1722337390000|2024-07-30 11:03:10|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245|2244.7|5
1722337400000|2024-07-30 11:03:20|2245|2244.7|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1722337410000|2024-07-30 11:03:30|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|3
1722337420000|2024-07-30 11:03:40|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|8
1722337430000|2024-07-30 11:03:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1722337440000|2024-07-30 11:04:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|6
1722337450000|2024-07-30 11:04:10|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|15
1722337480000|2024-07-30 11:04:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|19
1722337490000|2024-07-30 11:04:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|4
1722337500000|2024-07-30 11:05:00|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.2|2244.9|30
1722337510000|2024-07-30 11:05:10|||||||||1
1722337520000|2024-07-30 11:05:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1722337530000|2024-07-30 11:05:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|1
1722337540000|2024-07-30 11:05:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1722337550000|2024-07-30 11:05:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|3
1722337560000|2024-07-30 11:06:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|7
1722337570000|2024-07-30 11:06:10|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|3
1722337590000|2024-07-30 11:06:30|2246.1|2245.8|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|8
1722337600000|2024-07-30 11:06:40|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1722337610000|2024-07-30 11:06:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1722337620000|2024-07-30 11:07:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1722337640000|2024-07-30 11:07:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|3
1722337650000|2024-07-30 11:07:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1722337680000|2024-07-30 11:08:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1722337690000|2024-07-30 11:08:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1722337700000|2024-07-30 11:08:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1722337710000|2024-07-30 11:08:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1722337720000|2024-07-30 11:08:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1722337730000|2024-07-30 11:08:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1722337740000|2024-07-30 11:09:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1722337750000|2024-07-30 11:09:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1722337760000|2024-07-30 11:09:20|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|2
1722337770000|2024-07-30 11:09:30|||||||||2
1722337780000|2024-07-30 11:09:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1722337800000|2024-07-30 11:10:00|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|1
1722337810000|2024-07-30 11:10:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1722337820000|2024-07-30 11:10:20|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|4
1722337840000|2024-07-30 11:10:40|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|19
1722337860000|2024-07-30 11:11:00|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1722337870000|2024-07-30 11:11:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|11
1722337880000|2024-07-30 11:11:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1722337890000|2024-07-30 11:11:30|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|11
1722337900000|2024-07-30 11:11:40|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|11
1722337910000|2024-07-30 11:11:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|4
1722337920000|2024-07-30 11:12:00|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|37
1722337930000|2024-07-30 11:12:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1722337940000|2024-07-30 11:12:20|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1722337950000|2024-07-30 11:12:30|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|9
1722337960000|2024-07-30 11:12:40|||||||||3
1722337970000|2024-07-30 11:12:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1722337980000|2024-07-30 11:13:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|0
1722338000000|2024-07-30 11:13:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|2
1722338010000|2024-07-30 11:13:30|2246.8|2246.5|2246.8|2246.5|2247|2246.7|2246.8|2246.5|13
1722338030000|2024-07-30 11:13:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|9
1722338040000|2024-07-30 11:14:00|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|2
1722338050000|2024-07-30 11:14:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1722338070000|2024-07-30 11:14:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|5
1722338080000|2024-07-30 11:14:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1722338100000|2024-07-30 11:15:00|||||||||1
1722338110000|2024-07-30 11:15:10|||||||||5
1722338120000|2024-07-30 11:15:20|2247.5|2247.2|2247.3|2247|2247.5|2247.2|2247.3|2247|4
1722338130000|2024-07-30 11:15:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1722338140000|2024-07-30 11:15:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1722338150000|2024-07-30 11:15:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|30
1722338160000|2024-07-30 11:16:00|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.7|2246.4|5
1722338170000|2024-07-30 11:16:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1722338180000|2024-07-30 11:16:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1722338190000|2024-07-30 11:16:30|2247|2246.7|2246.9|2246.6|2247.3|2247|2246.9|2246.6|9
1722338200000|2024-07-30 11:16:40|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1722338220000|2024-07-30 11:17:00|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|2
1722338230000|2024-07-30 11:17:10|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1722338240000|2024-07-30 11:17:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1722338250000|2024-07-30 11:17:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|6
1722338260000|2024-07-30 11:17:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1722338280000|2024-07-30 11:18:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1722338290000|2024-07-30 11:18:10|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|2
1722338310000|2024-07-30 11:18:30|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|3
1722338320000|2024-07-30 11:18:40|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246|2245.7|1
1722338330000|2024-07-30 11:18:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1722338340000|2024-07-30 11:19:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1722338350000|2024-07-30 11:19:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1722338360000|2024-07-30 11:19:20|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|2
1722338370000|2024-07-30 11:19:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1722338380000|2024-07-30 11:19:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1722338400000|2024-07-30 11:20:00|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2
1722338420000|2024-07-30 11:20:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|3
1722338460000|2024-07-30 11:21:00|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|3
1722338470000|2024-07-30 11:21:10|2246.4|2246.1|2246.5|2246.2|2246.5|2246.2|2246.4|2246.1|0
1722338480000|2024-07-30 11:21:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1722338520000|2024-07-30 11:22:00|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|9
1722338550000|2024-07-30 11:22:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1722338560000|2024-07-30 11:22:40|||||||||5
1722338580000|2024-07-30 11:23:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|5
1722338590000|2024-07-30 11:23:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1722338600000|2024-07-30 11:23:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1722338610000|2024-07-30 11:23:30|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1722338620000|2024-07-30 11:23:40|||||||||1
1722338630000|2024-07-30 11:23:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1722338660000|2024-07-30 11:24:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1722338670000|2024-07-30 11:24:30|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1722338680000|2024-07-30 11:24:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|2
1722338690000|2024-07-30 11:24:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1722338700000|2024-07-30 11:25:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1722338710000|2024-07-30 11:25:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|5
1722338720000|2024-07-30 11:25:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1722338740000|2024-07-30 11:25:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|3
1722338750000|2024-07-30 11:25:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|2
1722338760000|2024-07-30 11:26:00|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|15
1722338770000|2024-07-30 11:26:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|4
1722338800000|2024-07-30 11:26:40|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|2
1722338820000|2024-07-30 11:27:00|2245|2244.7|2244.5|2244.2|2245|2244.7|2244.5|2244.2|4
1722338830000|2024-07-30 11:27:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|8
1722338840000|2024-07-30 11:27:20|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.3|2244|5
1722338850000|2024-07-30 11:27:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1722338860000|2024-07-30 11:27:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1722338870000|2024-07-30 11:27:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1722338880000|2024-07-30 11:28:00|||||||||3
1722338900000|2024-07-30 11:28:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1722338910000|2024-07-30 11:28:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1722338920000|2024-07-30 11:28:40|||||||||1
1722338940000|2024-07-30 11:29:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|3
1722338950000|2024-07-30 11:29:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|0
1722338960000|2024-07-30 11:29:20|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|7
1722338970000|2024-07-30 11:29:30|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|18
1722338980000|2024-07-30 11:29:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|24
1722339000000|2024-07-30 11:30:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|4
1722339010000|2024-07-30 11:30:10|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|5
1722339020000|2024-07-30 11:30:20|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|36
1722339030000|2024-07-30 11:30:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|5
1722339050000|2024-07-30 11:30:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|2
1722339060000|2024-07-30 11:31:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1722339070000|2024-07-30 11:31:10|2244.5|2244.2|2244.7|2244.4|2244.8|2244.5|2244.5|2244.2|3
1722339090000|2024-07-30 11:31:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1722339120000|2024-07-30 11:32:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|0
1722339130000|2024-07-30 11:32:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1722339140000|2024-07-30 11:32:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1722339150000|2024-07-30 11:32:30|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1722339160000|2024-07-30 11:32:40|2244.7|2244.4|2244.1|2243.8|2244.7|2244.4|2244.1|2243.8|26
1722339170000|2024-07-30 11:32:50|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|3
1722339190000|2024-07-30 11:33:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1722339200000|2024-07-30 11:33:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|4
1722339210000|2024-07-30 11:33:30|||||||||1
1722339220000|2024-07-30 11:33:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1722339240000|2024-07-30 11:34:00|||||||||1
1722339250000|2024-07-30 11:34:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1722339270000|2024-07-30 11:34:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|4
1722339290000|2024-07-30 11:34:50|||||||||1
1722339300000|2024-07-30 11:35:00|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|7
1722339310000|2024-07-30 11:35:10|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|11
1722339320000|2024-07-30 11:35:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|0
1722339330000|2024-07-30 11:35:30|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|5
1722339340000|2024-07-30 11:35:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2245|2244.7|1
1722339360000|2024-07-30 11:36:00|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|12
1722339370000|2024-07-30 11:36:10|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1722339390000|2024-07-30 11:36:30|2244.9|2244.6|2244.5|2244.2|2244.9|2244.6|2244.5|2244.2|3
1722339410000|2024-07-30 11:36:50|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1722339420000|2024-07-30 11:37:00|||||||||2
1722339430000|2024-07-30 11:37:10|||||||||1
1722339440000|2024-07-30 11:37:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1722339450000|2024-07-30 11:37:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|1
1722339460000|2024-07-30 11:37:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|99
1722339470000|2024-07-30 11:37:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|3
1722339480000|2024-07-30 11:38:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|4
1722339500000|2024-07-30 11:38:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1722339510000|2024-07-30 11:38:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1722339520000|2024-07-30 11:38:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1722339530000|2024-07-30 11:38:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1722339540000|2024-07-30 11:39:00|||||||||4
1722339550000|2024-07-30 11:39:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|0
1722339560000|2024-07-30 11:39:20|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|1
1722339580000|2024-07-30 11:39:40|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|12
1722339600000|2024-07-30 11:40:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2
1722339610000|2024-07-30 11:40:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1722339620000|2024-07-30 11:40:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1722339630000|2024-07-30 11:40:30|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2245.5|2245.2|11
1722339660000|2024-07-30 11:41:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1722339720000|2024-07-30 11:42:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|8
1722339730000|2024-07-30 11:42:10|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|6
1722339740000|2024-07-30 11:42:20|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|2
1722339750000|2024-07-30 11:42:30|||||||||1
1722339790000|2024-07-30 11:43:10|2245.4|2245.1|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|32
1722339800000|2024-07-30 11:43:20|||||||||4
1722339810000|2024-07-30 11:43:30|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.5|2245.2|9
1722339820000|2024-07-30 11:43:40|||||||||1
1722339850000|2024-07-30 11:44:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1722339860000|2024-07-30 11:44:20|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|4
1722339880000|2024-07-30 11:44:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1722339890000|2024-07-30 11:44:50|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246.2|2245.9|13
1722339900000|2024-07-30 11:45:00|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|10
1722339910000|2024-07-30 11:45:10|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1722339920000|2024-07-30 11:45:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|13
1722339930000|2024-07-30 11:45:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|4
1722339940000|2024-07-30 11:45:40|2247|2246.7|2247|2246.7|2247|2246.7|2246.8|2246.5|13
1722339950000|2024-07-30 11:45:50|||||||||1
1722339960000|2024-07-30 11:46:00|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|15
1722339970000|2024-07-30 11:46:10|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1722339980000|2024-07-30 11:46:20|2246.7|2246.4|2247.1|2246.8|2247.2|2246.9|2246.7|2246.4|71
1722339990000|2024-07-30 11:46:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|6
1722340000000|2024-07-30 11:46:40|||||||||4
1722340010000|2024-07-30 11:46:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1722340020000|2024-07-30 11:47:00|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|1
1722340030000|2024-07-30 11:47:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|2
1722340060000|2024-07-30 11:47:40|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|2
1722340070000|2024-07-30 11:47:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1722340080000|2024-07-30 11:48:00|2246.9|2246.6|2246.6|2246.3|2246.9|2246.6|2246.6|2246.3|4
1722340090000|2024-07-30 11:48:10|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|22
1722340100000|2024-07-30 11:48:20|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|2
1722340110000|2024-07-30 11:48:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|3
1722340120000|2024-07-30 11:48:40|||||||||1
1722340140000|2024-07-30 11:49:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1722340150000|2024-07-30 11:49:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1722340160000|2024-07-30 11:49:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1722340180000|2024-07-30 11:49:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|8
1722340190000|2024-07-30 11:49:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1722340200000|2024-07-30 11:50:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1722340210000|2024-07-30 11:50:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1722340220000|2024-07-30 11:50:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|4
1722340230000|2024-07-30 11:50:30|||||||||1
1722340240000|2024-07-30 11:50:40|2246|2245.7|2246|2245.7|2246.1|2245.8|2245.9|2245.6|0
1722340250000|2024-07-30 11:50:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|10
1722340260000|2024-07-30 11:51:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1722340270000|2024-07-30 11:51:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1722340280000|2024-07-30 11:51:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1722340290000|2024-07-30 11:51:30|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|12
1722340300000|2024-07-30 11:51:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1722340310000|2024-07-30 11:51:50|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|4
1722340320000|2024-07-30 11:52:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1722340350000|2024-07-30 11:52:30|||||||||1
1722340360000|2024-07-30 11:52:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|5
1722340380000|2024-07-30 11:53:00|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|4
1722340390000|2024-07-30 11:53:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|4
1722340400000|2024-07-30 11:53:20|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|5
1722340410000|2024-07-30 11:53:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1722340420000|2024-07-30 11:53:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1722340430000|2024-07-30 11:53:50|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|4
1722340440000|2024-07-30 11:54:00|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1722340460000|2024-07-30 11:54:20|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1722340470000|2024-07-30 11:54:30|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1722340480000|2024-07-30 11:54:40|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.5|2244.2|16
1722340490000|2024-07-30 11:54:50|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.3|2244|21
1722340500000|2024-07-30 11:55:00|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|4
1722340510000|2024-07-30 11:55:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|0
1722340520000|2024-07-30 11:55:20|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|12
1722340530000|2024-07-30 11:55:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1722340540000|2024-07-30 11:55:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|18
1722340550000|2024-07-30 11:55:50|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|2
1722340560000|2024-07-30 11:56:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1722340570000|2024-07-30 11:56:10|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|0
1722340580000|2024-07-30 11:56:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1722340590000|2024-07-30 11:56:30|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1722340600000|2024-07-30 11:56:40|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|0
1722340610000|2024-07-30 11:56:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|0
1722340620000|2024-07-30 11:57:00|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1722340630000|2024-07-30 11:57:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|2
1722340650000|2024-07-30 11:57:30|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|3
1722340660000|2024-07-30 11:57:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1722340680000|2024-07-30 11:58:00|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|4
1722340690000|2024-07-30 11:58:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|12
1722340700000|2024-07-30 11:58:20|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1722340720000|2024-07-30 11:58:40|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1722340730000|2024-07-30 11:58:50|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.8|2243.5|5
1722340740000|2024-07-30 11:59:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|21
1722340750000|2024-07-30 11:59:10|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|11
1722340760000|2024-07-30 11:59:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|9
1722340770000|2024-07-30 11:59:30|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|8
1722340780000|2024-07-30 11:59:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|4
1722340790000|2024-07-30 11:59:50|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|4
1722340800000|2024-07-30 12:00:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|7
1722340810000|2024-07-30 12:00:10|2242.9|2242.6|2242.4|2242.1|2243.3|2243|2242.4|2242.1|37
1722340820000|2024-07-30 12:00:20|||||||||8
1722340830000|2024-07-30 12:00:30|||||||||6
1722340840000|2024-07-30 12:00:40|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|9
1722340850000|2024-07-30 12:00:50|2241.9|2241.6|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|13
1722340860000|2024-07-30 12:01:00|2241.5|2241.2|2242|2241.7|2242.1|2241.8|2241.5|2241.2|23
1722340870000|2024-07-30 12:01:10|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|15
1722340880000|2024-07-30 12:01:20|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2242|2241.7|8
1722340890000|2024-07-30 12:01:30|2242.3|2242|2242.1|2241.8|2242.4|2242.1|2242.1|2241.8|11
1722340900000|2024-07-30 12:01:40|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242.2|2241.9|3
1722340910000|2024-07-30 12:01:50|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|3
1722340920000|2024-07-30 12:02:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|16
1722340930000|2024-07-30 12:02:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|8
1722340940000|2024-07-30 12:02:20|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1722340950000|2024-07-30 12:02:30|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|4
1722340960000|2024-07-30 12:02:40|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|11
1722340970000|2024-07-30 12:02:50|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|12
1722340980000|2024-07-30 12:03:00|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|4
1722340990000|2024-07-30 12:03:10|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|25
1722341000000|2024-07-30 12:03:20|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|4
1722341010000|2024-07-30 12:03:30|||||||||1
1722341020000|2024-07-30 12:03:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2
1722341030000|2024-07-30 12:03:50|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|2
1722341040000|2024-07-30 12:04:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1722341050000|2024-07-30 12:04:10|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|2
1722341060000|2024-07-30 12:04:20|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|4
1722341070000|2024-07-30 12:04:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1722341090000|2024-07-30 12:04:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1722341100000|2024-07-30 12:05:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|10
1722341110000|2024-07-30 12:05:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1722341130000|2024-07-30 12:05:30|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|19
1722341140000|2024-07-30 12:05:40|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.8|2241.5|3
1722341150000|2024-07-30 12:05:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2
1722341160000|2024-07-30 12:06:00|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.3|2242|5
1722341170000|2024-07-30 12:06:10|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|5
1722341180000|2024-07-30 12:06:20|2243|2242.7|2243|2242.7|2243|2242.7|2242.9|2242.6|6
1722341190000|2024-07-30 12:06:30|||||||||1
1722341200000|2024-07-30 12:06:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|4
1722341210000|2024-07-30 12:06:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|10
1722341220000|2024-07-30 12:07:00|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|8
1722341230000|2024-07-30 12:07:10|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|6
1722341240000|2024-07-30 12:07:20|2244.3|2244|2244.6|2244.3|2244.7|2244.4|2244.3|2244|50
1722341250000|2024-07-30 12:07:30|2244.3|2244|2244.3|2244|2244.4|2244.1|2244.3|2244|4
1722341260000|2024-07-30 12:07:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1722341270000|2024-07-30 12:07:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1722341280000|2024-07-30 12:08:00|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1722341290000|2024-07-30 12:08:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|23
1722341300000|2024-07-30 12:08:20|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|5
1722341310000|2024-07-30 12:08:30|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|5
1722341320000|2024-07-30 12:08:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1722341330000|2024-07-30 12:08:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1722341340000|2024-07-30 12:09:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|11
1722341350000|2024-07-30 12:09:10|2244.3|2244|2244.3|2244|2244.5|2244.2|2244.3|2244|7
1722341360000|2024-07-30 12:09:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|2
1722341370000|2024-07-30 12:09:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1722341380000|2024-07-30 12:09:40|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1722341390000|2024-07-30 12:09:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|0
1722341400000|2024-07-30 12:10:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1722341410000|2024-07-30 12:10:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1722341420000|2024-07-30 12:10:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1722341430000|2024-07-30 12:10:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1722341440000|2024-07-30 12:10:40|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|1
1722341450000|2024-07-30 12:10:50|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.6|2243.3|7
1722341460000|2024-07-30 12:11:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|4
1722341470000|2024-07-30 12:11:10|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1722341480000|2024-07-30 12:11:20|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|9
1722341490000|2024-07-30 12:11:30|2243.2|2242.9|2243.7|2243.4|2243.9|2243.6|2243.1|2242.8|55
1722341500000|2024-07-30 12:11:40|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|0
1722341510000|2024-07-30 12:11:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1722341520000|2024-07-30 12:12:00|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|18
1722341530000|2024-07-30 12:12:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1722341540000|2024-07-30 12:12:20|||||||||1
1722341560000|2024-07-30 12:12:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|4
1722341580000|2024-07-30 12:13:00|2243.3|2243|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|12
1722341590000|2024-07-30 12:13:10|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|13
1722341600000|2024-07-30 12:13:20|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.6|2242.3|24
1722341610000|2024-07-30 12:13:30|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|14
1722341620000|2024-07-30 12:13:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|10
1722341630000|2024-07-30 12:13:50|||||||||2
1722341640000|2024-07-30 12:14:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|21
1722341650000|2024-07-30 12:14:10|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|3
1722341660000|2024-07-30 12:14:20|2242.3|2242|2242.5|2242.2|2242.5|2242.2|2242.3|2242|8
1722341670000|2024-07-30 12:14:30|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|10
1722341680000|2024-07-30 12:14:40|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2242|2241.7|9
1722341700000|2024-07-30 12:15:00|2242.1|2241.8|2241.7|2241.4|2242.1|2241.8|2241.7|2241.4|10
1722341710000|2024-07-30 12:15:10|2241.8|2241.5|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|3
1722341720000|2024-07-30 12:15:20|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|4
1722341730000|2024-07-30 12:15:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1722341740000|2024-07-30 12:15:40|2242.4|2242.1|2242.7|2242.4|2242.7|2242.4|2242.4|2242.1|6
1722341750000|2024-07-30 12:15:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1722341760000|2024-07-30 12:16:00|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|7
1722341770000|2024-07-30 12:16:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1722341780000|2024-07-30 12:16:20|2243|2242.7|2243|2242.7|2243.4|2243.1|2243|2242.7|29
1722341790000|2024-07-30 12:16:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1722341800000|2024-07-30 12:16:40|2243|2242.7|2242.5|2242.2|2243|2242.7|2242.5|2242.2|11
1722341810000|2024-07-30 12:16:50|2242.2|2241.9|2242.9|2242.6|2243|2242.7|2242.2|2241.9|59
1722341820000|2024-07-30 12:17:00|2242.6|2242.3|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|52
1722341830000|2024-07-30 12:17:10|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.1|2241.8|0
1722341840000|2024-07-30 12:17:20|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|1
1722341850000|2024-07-30 12:17:30|2242.3|2242|2242.2|2241.9|2242.3|2242|2242.2|2241.9|0
1722341860000|2024-07-30 12:17:40|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|3
1722341880000|2024-07-30 12:18:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|0
1722341900000|2024-07-30 12:18:20|2242.9|2242.6|2242.7|2242.4|2242.9|2242.6|2242.7|2242.4|2
1722341920000|2024-07-30 12:18:40|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|5
1722341930000|2024-07-30 12:18:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|0
1722341940000|2024-07-30 12:19:00|2242.1|2241.8|2242.3|2242|2242.3|2242|2242.1|2241.8|7
1722341950000|2024-07-30 12:19:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1722341960000|2024-07-30 12:19:20|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.9|2241.6|13
1722341970000|2024-07-30 12:19:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1722341980000|2024-07-30 12:19:40|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.7|2241.4|2
1722341990000|2024-07-30 12:19:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|11
1722342000000|2024-07-30 12:20:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|0
1722342010000|2024-07-30 12:20:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|8
1722342020000|2024-07-30 12:20:20|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.9|2241.6|1
1722342030000|2024-07-30 12:20:30|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|2
1722342040000|2024-07-30 12:20:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|9
1722342050000|2024-07-30 12:20:50|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|0
1722342060000|2024-07-30 12:21:00|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2241|2240.7|53
1722342070000|2024-07-30 12:21:10|2241.3|2241|2241.6|2241.3|2241.8|2241.5|2241.3|2241|27
1722342080000|2024-07-30 12:21:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|2
1722342090000|2024-07-30 12:21:30|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|2
1722342100000|2024-07-30 12:21:40|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|4
1722342110000|2024-07-30 12:21:50|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2242|2241.7|4
1722342120000|2024-07-30 12:22:00|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|19
1722342130000|2024-07-30 12:22:10|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|33
1722342140000|2024-07-30 12:22:20|2241.2|2240.9|2241.3|2241|2241.3|2241|2241.2|2240.9|4
1722342150000|2024-07-30 12:22:30|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1722342160000|2024-07-30 12:22:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|12
1722342170000|2024-07-30 12:22:50|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|1
1722342180000|2024-07-30 12:23:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.7|2240.4|7
1722342190000|2024-07-30 12:23:10|2240.6|2240.3|2240.5|2240.2|2240.6|2240.3|2240|2239.7|48
1722342200000|2024-07-30 12:23:20|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|2
1722342210000|2024-07-30 12:23:30|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|0
1722342220000|2024-07-30 12:23:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|9
1722342230000|2024-07-30 12:23:50|2240.6|2240.3|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|11
1722342240000|2024-07-30 12:24:00|2240.6|2240.3|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|8
1722342250000|2024-07-30 12:24:10|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.9|2239.6|6
1722342260000|2024-07-30 12:24:20|2239.8|2239.5|2240.5|2240.2|2240.6|2240.3|2239.6|2239.3|31
1722342270000|2024-07-30 12:24:30|2240.4|2240.1|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|2
1722342280000|2024-07-30 12:24:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|27
1722342290000|2024-07-30 12:24:50|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.4|2240.1|12
1722342300000|2024-07-30 12:25:00|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|12
1722342310000|2024-07-30 12:25:10|2241.1|2240.8|2241.8|2241.5|2241.8|2241.5|2241.1|2240.8|13
1722342320000|2024-07-30 12:25:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|2
1722342330000|2024-07-30 12:25:30|||||||||12
1722342340000|2024-07-30 12:25:40|2241.9|2241.6|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|2
1722342350000|2024-07-30 12:25:50|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|8
1722342360000|2024-07-30 12:26:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|14
1722342370000|2024-07-30 12:26:10|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|4
1722342390000|2024-07-30 12:26:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|14
1722342400000|2024-07-30 12:26:40|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|5
1722342410000|2024-07-30 12:26:50|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|6
1722342420000|2024-07-30 12:27:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|13
1722342430000|2024-07-30 12:27:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|30
1722342440000|2024-07-30 12:27:20|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243.3|2243|7
1722342450000|2024-07-30 12:27:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1722342460000|2024-07-30 12:27:40|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|5
1722342480000|2024-07-30 12:28:00|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|1
1722342490000|2024-07-30 12:28:10|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|0
1722342500000|2024-07-30 12:28:20|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243|2242.7|4
1722342510000|2024-07-30 12:28:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1722342520000|2024-07-30 12:28:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1722342530000|2024-07-30 12:28:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1722342540000|2024-07-30 12:29:00|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.4|2243.1|44
1722342550000|2024-07-30 12:29:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1722342560000|2024-07-30 12:29:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|0
1722342580000|2024-07-30 12:29:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1722342590000|2024-07-30 12:29:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|6
1722342600000|2024-07-30 12:30:00|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2243|2242.7|8
1722342610000|2024-07-30 12:30:10|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2243|2242.7|6
1722342620000|2024-07-30 12:30:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|12
1722342630000|2024-07-30 12:30:30|2242.8|2242.5|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|5
1722342640000|2024-07-30 12:30:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|10
1722342650000|2024-07-30 12:30:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1722342660000|2024-07-30 12:31:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2243|2242.7|1
1722342670000|2024-07-30 12:31:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|9
1722342680000|2024-07-30 12:31:20|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.3|2243|11
1722342690000|2024-07-30 12:31:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|2
1722342700000|2024-07-30 12:31:40|2243.3|2243|2243.6|2243.3|2243.7|2243.4|2243.3|2243|5
1722342720000|2024-07-30 12:32:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|1
1722342730000|2024-07-30 12:32:10|2243.6|2243.3|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|9
1722342740000|2024-07-30 12:32:20|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1722342750000|2024-07-30 12:32:30|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1722342760000|2024-07-30 12:32:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|0
1722342780000|2024-07-30 12:33:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|4
1722342790000|2024-07-30 12:33:10|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|3
1722342800000|2024-07-30 12:33:20|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1722342810000|2024-07-30 12:33:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|10
1722342820000|2024-07-30 12:33:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1722342830000|2024-07-30 12:33:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|19
1722342840000|2024-07-30 12:34:00|2243.2|2242.9|2243|2242.7|2243.4|2243.1|2243|2242.7|6
1722342850000|2024-07-30 12:34:10|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1722342860000|2024-07-30 12:34:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|2
1722342870000|2024-07-30 12:34:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1722342880000|2024-07-30 12:34:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.9|2242.6|1
1722342890000|2024-07-30 12:34:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|3
1722342900000|2024-07-30 12:35:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.4|2242.1|6
1722342910000|2024-07-30 12:35:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|7
1722342920000|2024-07-30 12:35:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|3
1722342930000|2024-07-30 12:35:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|0
1722342940000|2024-07-30 12:35:40|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.6|2242.3|11
1722342950000|2024-07-30 12:35:50|2242.9|2242.6|2242.1|2241.8|2242.9|2242.6|2242.1|2241.8|65
1722342960000|2024-07-30 12:36:00|2242|2241.7|2242.3|2242|2242.4|2242.1|2242|2241.7|7
1722342970000|2024-07-30 12:36:10|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|4
1722342980000|2024-07-30 12:36:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|6
1722342990000|2024-07-30 12:36:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.8|2242.5|3
1722343000000|2024-07-30 12:36:40|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2243|2242.7|4
1722343010000|2024-07-30 12:36:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1722343020000|2024-07-30 12:37:00|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|3
1722343040000|2024-07-30 12:37:20|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|70
1722343050000|2024-07-30 12:37:30|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|0
1722343060000|2024-07-30 12:37:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|17
1722343070000|2024-07-30 12:37:50|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|8
1722343080000|2024-07-30 12:38:00|2244.4|2244.1|2243.2|2242.9|2244.4|2244.1|2243.2|2242.9|135
1722343090000|2024-07-30 12:38:10|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|12
1722343100000|2024-07-30 12:38:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|0
1722343110000|2024-07-30 12:38:30|||||||||17
1722343120000|2024-07-30 12:38:40|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|6
1722343130000|2024-07-30 12:38:50|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|6
1722343140000|2024-07-30 12:39:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1722343160000|2024-07-30 12:39:20|||||||||3
1722343170000|2024-07-30 12:39:30|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|5
1722343180000|2024-07-30 12:39:40|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|0
1722343190000|2024-07-30 12:39:50|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2244|2243.7|2
1722343200000|2024-07-30 12:40:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|2
1722343210000|2024-07-30 12:40:10|2244.5|2244.2|2243.9|2243.6|2244.5|2244.2|2243.9|2243.6|13
1722343230000|2024-07-30 12:40:30|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|14
1722343240000|2024-07-30 12:40:40|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1722343250000|2024-07-30 12:40:50|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|8
1722343260000|2024-07-30 12:41:00|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|9
1722343270000|2024-07-30 12:41:10|2243|2242.7|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|4
1722343280000|2024-07-30 12:41:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.4|2242.1|7
1722343290000|2024-07-30 12:41:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|0
1722343300000|2024-07-30 12:41:40|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|0
1722343310000|2024-07-30 12:41:50|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2242.5|2242.2|2
1722343320000|2024-07-30 12:42:00|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.7|2242.4|10
1722343330000|2024-07-30 12:42:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|5
1722343340000|2024-07-30 12:42:20|2242.6|2242.3|2243|2242.7|2243.1|2242.8|2242.6|2242.3|8
1722343350000|2024-07-30 12:42:30|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|4
1722343360000|2024-07-30 12:42:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1722343370000|2024-07-30 12:42:50|2243.3|2243|2243.3|2243|2243.4|2243.1|2243|2242.7|38
1722343380000|2024-07-30 12:43:00|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|0
1722343390000|2024-07-30 12:43:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1722343400000|2024-07-30 12:43:20|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|3
1722343420000|2024-07-30 12:43:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|4
1722343430000|2024-07-30 12:43:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1722343440000|2024-07-30 12:44:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|1
1722343450000|2024-07-30 12:44:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1722343460000|2024-07-30 12:44:20|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|8
1722343470000|2024-07-30 12:44:30|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|11
1722343480000|2024-07-30 12:44:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|5
1722343490000|2024-07-30 12:44:50|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|2
1722343500000|2024-07-30 12:45:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1722343520000|2024-07-30 12:45:20|||||||||1
1722343530000|2024-07-30 12:45:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1722343540000|2024-07-30 12:45:40|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|1
1722343550000|2024-07-30 12:45:50|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|11
1722343560000|2024-07-30 12:46:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.5|2243.2|4
1722343580000|2024-07-30 12:46:20|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|7
1722343590000|2024-07-30 12:46:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1722343600000|2024-07-30 12:46:40|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|32
1722343610000|2024-07-30 12:46:50|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|3
1722343630000|2024-07-30 12:47:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2
1722343640000|2024-07-30 12:47:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|5
1722343650000|2024-07-30 12:47:30|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1722343670000|2024-07-30 12:47:50|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|2
1722343680000|2024-07-30 12:48:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|6
1722343690000|2024-07-30 12:48:10|2243.9|2243.6|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|39
1722343700000|2024-07-30 12:48:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|0
1722343710000|2024-07-30 12:48:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|0
1722343720000|2024-07-30 12:48:40|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|2
1722343740000|2024-07-30 12:49:00|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.2|2242.9|4
1722343750000|2024-07-30 12:49:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|1
1722343760000|2024-07-30 12:49:20|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|3
1722343770000|2024-07-30 12:49:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|3
1722343780000|2024-07-30 12:49:40|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2242.9|2242.6|10
1722343790000|2024-07-30 12:49:50|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|2
1722343800000|2024-07-30 12:50:00|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1722343810000|2024-07-30 12:50:10|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|2
1722343820000|2024-07-30 12:50:20|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1722343830000|2024-07-30 12:50:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|0
1722343840000|2024-07-30 12:50:40|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1722343850000|2024-07-30 12:50:50|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|1
1722343860000|2024-07-30 12:51:00|2244.2|2243.9|2244.8|2244.5|2244.8|2244.5|2244.2|2243.9|7
1722343870000|2024-07-30 12:51:10|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|12
1722343880000|2024-07-30 12:51:20|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.3|2244|6
1722343910000|2024-07-30 12:51:50|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|16
1722343920000|2024-07-30 12:52:00|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|10
1722343930000|2024-07-30 12:52:10|||||||||3
1722343940000|2024-07-30 12:52:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.8|2244.5|6
1722343960000|2024-07-30 12:52:40|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|11
1722343970000|2024-07-30 12:52:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1722343980000|2024-07-30 12:53:00|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|5
1722343990000|2024-07-30 12:53:10|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|12
1722344000000|2024-07-30 12:53:20|||||||||1
1722344010000|2024-07-30 12:53:30|||||||||1
1722344020000|2024-07-30 12:53:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|2
1722344040000|2024-07-30 12:54:00|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|4
1722344050000|2024-07-30 12:54:10|2245.4|2245.1|2245|2244.7|2245.5|2245.2|2245|2244.7|26
1722344060000|2024-07-30 12:54:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|4
1722344100000|2024-07-30 12:55:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|3
1722344110000|2024-07-30 12:55:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1722344130000|2024-07-30 12:55:30|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1722344140000|2024-07-30 12:55:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|2
1722344150000|2024-07-30 12:55:50|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|13
1722344170000|2024-07-30 12:56:10|||||||||1
1722344180000|2024-07-30 12:56:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|3
1722344200000|2024-07-30 12:56:40|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1722344210000|2024-07-30 12:56:50|||||||||1
1722344250000|2024-07-30 12:57:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|13
1722344260000|2024-07-30 12:57:40|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1722344270000|2024-07-30 12:57:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.2|2244.9|1
1722344280000|2024-07-30 12:58:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|3
1722344290000|2024-07-30 12:58:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1722344300000|2024-07-30 12:58:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|1
1722344310000|2024-07-30 12:58:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|2
1722344320000|2024-07-30 12:58:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|4
1722344330000|2024-07-30 12:58:50|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|0
1722344340000|2024-07-30 12:59:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|4
1722344350000|2024-07-30 12:59:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1722344360000|2024-07-30 12:59:20|||||||||1
1722344370000|2024-07-30 12:59:30|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1722344390000|2024-07-30 12:59:50|2245.4|2245.1|2245.3|2245|2245.5|2245.2|2245.3|2245|11
1722344400000|2024-07-30 13:00:00|2245.4|2245.1|2245.6|2245.3|2246.1|2245.8|2245.4|2245.1|14
1722344410000|2024-07-30 13:00:10|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|18
1722344420000|2024-07-30 13:00:20|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.5|2245.2|10
1722344430000|2024-07-30 13:00:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|6
1722344440000|2024-07-30 13:00:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1722344450000|2024-07-30 13:00:50|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|12
1722344460000|2024-07-30 13:01:00|||||||||1
1722344470000|2024-07-30 13:01:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1722344490000|2024-07-30 13:01:30|||||||||1
1722344510000|2024-07-30 13:01:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|7
1722344520000|2024-07-30 13:02:00|2246.1|2245.8|2246|2245.7|2246.2|2245.9|2246|2245.7|31
1722344530000|2024-07-30 13:02:10|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|4
1722344540000|2024-07-30 13:02:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|9
1722344550000|2024-07-30 13:02:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1722344560000|2024-07-30 13:02:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|30
1722344570000|2024-07-30 13:02:50|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|19
1722344580000|2024-07-30 13:03:00|2246.6|2246.3|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|23
1722344600000|2024-07-30 13:03:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|7
1722344610000|2024-07-30 13:03:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1722344620000|2024-07-30 13:03:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1722344630000|2024-07-30 13:03:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|15
1722344640000|2024-07-30 13:04:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|15
1722344650000|2024-07-30 13:04:10|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|8
1722344660000|2024-07-30 13:04:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|16
1722344670000|2024-07-30 13:04:30|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|14
1722344680000|2024-07-30 13:04:40|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|4
1722344690000|2024-07-30 13:04:50|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|3
1722344700000|2024-07-30 13:05:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|3
1722344710000|2024-07-30 13:05:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|8
1722344720000|2024-07-30 13:05:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|1
1722344730000|2024-07-30 13:05:30|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|30
1722344740000|2024-07-30 13:05:40|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|0
1722344750000|2024-07-30 13:05:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|5
1722344760000|2024-07-30 13:06:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|7
1722344770000|2024-07-30 13:06:10|2246.4|2246.1|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|15
1722344780000|2024-07-30 13:06:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|2
1722344790000|2024-07-30 13:06:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|5
1722344800000|2024-07-30 13:06:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1722344810000|2024-07-30 13:06:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|8
1722344820000|2024-07-30 13:07:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|4
1722344830000|2024-07-30 13:07:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|33
1722344840000|2024-07-30 13:07:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|9
1722344850000|2024-07-30 13:07:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|6
1722344860000|2024-07-30 13:07:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|3
1722344870000|2024-07-30 13:07:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.3|2245|18
1722344880000|2024-07-30 13:08:00|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|29
1722344890000|2024-07-30 13:08:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1722344900000|2024-07-30 13:08:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1722344910000|2024-07-30 13:08:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1722344920000|2024-07-30 13:08:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|2
1722344930000|2024-07-30 13:08:50|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1722344940000|2024-07-30 13:09:00|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|6
1722344950000|2024-07-30 13:09:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1722344960000|2024-07-30 13:09:20|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|10
1722344970000|2024-07-30 13:09:30|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|6
1722344980000|2024-07-30 13:09:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1722344990000|2024-07-30 13:09:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|11
1722345000000|2024-07-30 13:10:00|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|3
1722345010000|2024-07-30 13:10:10|2245.3|2245|2245.3|2245|2245.5|2245.2|2245.3|2245|6
1722345020000|2024-07-30 13:10:20|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|4
1722345030000|2024-07-30 13:10:30|2245.5|2245.2|2245.5|2245.2|2245.6|2245.3|2245.5|2245.2|5
1722345040000|2024-07-30 13:10:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|6
1722345050000|2024-07-30 13:10:50|||||||||5
1722345060000|2024-07-30 13:11:00|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|9
1722345070000|2024-07-30 13:11:10|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|9
1722345090000|2024-07-30 13:11:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|47
1722345100000|2024-07-30 13:11:40|2246.1|2245.8|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|5
1722345110000|2024-07-30 13:11:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|8
1722345120000|2024-07-30 13:12:00|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.8|2245.5|1
1722345130000|2024-07-30 13:12:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1722345140000|2024-07-30 13:12:20|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|7
1722345150000|2024-07-30 13:12:30|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|8
1722345160000|2024-07-30 13:12:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|6
1722345180000|2024-07-30 13:13:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1722345190000|2024-07-30 13:13:10|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|24
1722345200000|2024-07-30 13:13:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|5
1722345210000|2024-07-30 13:13:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|8
1722345220000|2024-07-30 13:13:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1722345230000|2024-07-30 13:13:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|4
1722345240000|2024-07-30 13:14:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|7
1722345270000|2024-07-30 13:14:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|5
1722345280000|2024-07-30 13:14:40|2245.4|2245.1|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|16
1722345290000|2024-07-30 13:14:50|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|12
1722345300000|2024-07-30 13:15:00|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|18
1722345310000|2024-07-30 13:15:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|5
1722345320000|2024-07-30 13:15:20|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.3|2246|24
1722345330000|2024-07-30 13:15:30|2247|2246.7|2247.6|2247.3|2247.6|2247.3|2246.9|2246.6|65
1722345340000|2024-07-30 13:15:40|2247.5|2247.2|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|56
1722345350000|2024-07-30 13:15:50|2247.5|2247.2|2248|2247.7|2248.1|2247.8|2247.5|2247.2|41
1722345360000|2024-07-30 13:16:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|23
1722345370000|2024-07-30 13:16:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|18
1722345380000|2024-07-30 13:16:20|2248.2|2247.9|2248.9|2248.6|2248.9|2248.6|2248.2|2247.9|150
1722345390000|2024-07-30 13:16:30|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|58
1722345400000|2024-07-30 13:16:40|2248.7|2248.4|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|39
1722345410000|2024-07-30 13:16:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.3|2248|84
1722345420000|2024-07-30 13:17:00|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.3|2248|39
1722345430000|2024-07-30 13:17:10|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|15
1722345440000|2024-07-30 13:17:20|2248.8|2248.5|2249.1|2248.8|2249.5|2249.2|2248.8|2248.5|107
1722345450000|2024-07-30 13:17:30|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.7|2248.4|25
1722345460000|2024-07-30 13:17:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|18
1722345470000|2024-07-30 13:17:50|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|35
1722345480000|2024-07-30 13:18:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.8|2248.5|9
1722345490000|2024-07-30 13:18:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|7
1722345500000|2024-07-30 13:18:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1722345510000|2024-07-30 13:18:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|56
1722345520000|2024-07-30 13:18:40|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|15
1722345530000|2024-07-30 13:18:50|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|27
1722345540000|2024-07-30 13:19:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|14
1722345550000|2024-07-30 13:19:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|18
1722345560000|2024-07-30 13:19:20|||||||||7
1722345570000|2024-07-30 13:19:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|7
1722345580000|2024-07-30 13:19:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|11
1722345590000|2024-07-30 13:19:50|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|28
1722345600000|2024-07-30 13:20:00|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|14
1722345610000|2024-07-30 13:20:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|19
1722345620000|2024-07-30 13:20:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|21
1722345630000|2024-07-30 13:20:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|27
1722345640000|2024-07-30 13:20:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|11
1722345650000|2024-07-30 13:20:50|2248.5|2248.2|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|22
1722345660000|2024-07-30 13:21:00|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.4|2248.1|23
1722345670000|2024-07-30 13:21:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|17
1722345680000|2024-07-30 13:21:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|5
1722345690000|2024-07-30 13:21:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|5
1722345700000|2024-07-30 13:21:40|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|29
1722345710000|2024-07-30 13:21:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|23
1722345720000|2024-07-30 13:22:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|9
1722345730000|2024-07-30 13:22:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|11
1722345740000|2024-07-30 13:22:20|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|13
1722345750000|2024-07-30 13:22:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|51
1722345760000|2024-07-30 13:22:40|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|16
1722345770000|2024-07-30 13:22:50|||||||||8
1722345780000|2024-07-30 13:23:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|27
1722345790000|2024-07-30 13:23:10|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|43
1722345800000|2024-07-30 13:23:20|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|9
1722345810000|2024-07-30 13:23:30|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|7
1722345820000|2024-07-30 13:23:40|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.4|2248.1|32
1722345830000|2024-07-30 13:23:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|10
1722345840000|2024-07-30 13:24:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|7
1722345850000|2024-07-30 13:24:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|14
1722345860000|2024-07-30 13:24:20|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|34
1722345870000|2024-07-30 13:24:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|3
1722345880000|2024-07-30 13:24:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|20
1722345890000|2024-07-30 13:24:50|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|8
1722345900000|2024-07-30 13:25:00|2249|2248.7|2248.1|2247.8|2249|2248.7|2248|2247.7|55
1722345910000|2024-07-30 13:25:10|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.4|2247.1|41
1722345920000|2024-07-30 13:25:20|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|22
1722345930000|2024-07-30 13:25:30|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|9
1722345940000|2024-07-30 13:25:40|2248|2247.7|2248.7|2248.4|2248.7|2248.4|2248|2247.7|8
1722345950000|2024-07-30 13:25:50|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|16
1722345960000|2024-07-30 13:26:00|2248.7|2248.4|2248.1|2247.8|2248.8|2248.5|2248.1|2247.8|34
1722345970000|2024-07-30 13:26:10|2247.9|2247.6|2247.8|2247.5|2248.4|2248.1|2247.8|2247.5|15
1722345980000|2024-07-30 13:26:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|15
1722345990000|2024-07-30 13:26:30|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.3|2247|12
1722346000000|2024-07-30 13:26:40|2247.4|2247.1|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|9
1722346010000|2024-07-30 13:26:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|9
1722346020000|2024-07-30 13:27:00|2247.2|2246.9|2247.5|2247.2|2247.9|2247.6|2247.2|2246.9|27
1722346030000|2024-07-30 13:27:10|2247.2|2246.9|2247.8|2247.5|2247.9|2247.6|2247|2246.7|87
1722346040000|2024-07-30 13:27:20|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.4|2247.1|11
1722346050000|2024-07-30 13:27:30|2247.3|2247|2247.3|2247|2247.5|2247.2|2247.2|2246.9|32
1722346060000|2024-07-30 13:27:40|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|16
1722346070000|2024-07-30 13:27:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|17
1722346080000|2024-07-30 13:28:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|25
1722346090000|2024-07-30 13:28:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|13
1722346100000|2024-07-30 13:28:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|19
1722346110000|2024-07-30 13:28:30|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|31
1722346120000|2024-07-30 13:28:40|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|26
1722346130000|2024-07-30 13:28:50|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|18
1722346140000|2024-07-30 13:29:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|16
1722346150000|2024-07-30 13:29:10|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.2|2246.9|60
1722346160000|2024-07-30 13:29:20|2247.6|2247.3|2247|2246.7|2247.7|2247.4|2247|2246.7|11
1722346170000|2024-07-30 13:29:30|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|47
1722346180000|2024-07-30 13:29:40|2247|2246.7|2247.5|2247.2|2247.6|2247.3|2247|2246.7|35
1722346190000|2024-07-30 13:29:50|2247.6|2247.3|2248|2247.7|2248.1|2247.8|2247.2|2246.9|57
1722346200000|2024-07-30 13:30:00|2247.8|2247.5|2247.9|2247.6|2250.4|2250.1|2247.5|2247.2|799
1722346210000|2024-07-30 13:30:10|2247.6|2247.3|2248.9|2248.6|2248.9|2248.6|2247.6|2247.3|189
1722346220000|2024-07-30 13:30:20|2248.6|2248.3|2249|2248.7|2249.3|2249|2248.3|2248|340
1722346230000|2024-07-30 13:30:30|2249.1|2248.8|2249.4|2249.1|2249.9|2249.6|2248.9|2248.6|430
1722346240000|2024-07-30 13:30:40|2249.5|2249.2|2248.4|2248.1|2249.6|2249.3|2247.6|2247.3|255
1722346250000|2024-07-30 13:30:50|2248.9|2248.6|2250.2|2249.9|2250.2|2249.9|2248.9|2248.6|191
1722346260000|2024-07-30 13:31:00|2250.6|2250.3|2248.7|2248.4|2250.7|2250.4|2248|2247.7|344
1722346270000|2024-07-30 13:31:10|2248.8|2248.5|2249.3|2249|2249.9|2249.6|2248.6|2248.3|171
1722346280000|2024-07-30 13:31:20|2249.4|2249.1|2250.7|2250.4|2250.9|2250.6|2249.4|2249.1|164
1722346290000|2024-07-30 13:31:30|2250.5|2250.2|2249.7|2249.4|2251|2250.7|2249.5|2249.2|207
1722346300000|2024-07-30 13:31:40|2249.8|2249.5|2251.9|2251.6|2252|2251.7|2249.8|2249.5|223
1722346310000|2024-07-30 13:31:50|2252|2251.7|2251.6|2251.3|2252|2251.7|2251.3|2251|166
1722346320000|2024-07-30 13:32:00|2251.8|2251.5|2251.7|2251.4|2252.7|2252.4|2251.7|2251.4|438
1722346330000|2024-07-30 13:32:10|2251.8|2251.5|2251.9|2251.6|2252.4|2252.1|2250.2|2249.9|278
1722346340000|2024-07-30 13:32:20|2251.8|2251.5|2252.5|2252.2|2253|2252.7|2251.8|2251.5|130
1722346350000|2024-07-30 13:32:30|2252.7|2252.4|2251.1|2250.8|2252.9|2252.6|2251|2250.7|150
1722346360000|2024-07-30 13:32:40|2251.3|2251|2251.2|2250.9|2251.6|2251.3|2250.7|2250.4|139
1722346370000|2024-07-30 13:32:50|2251.3|2251|2252.3|2252|2252.3|2252|2250.4|2250.1|99
1722346380000|2024-07-30 13:33:00|2252.8|2252.5|2253.6|2253.3|2254.5|2254.2|2252.7|2252.4|301
1722346390000|2024-07-30 13:33:10|2253.7|2253.4|2253.6|2253.3|2254.3|2254|2253.3|2253|104
1722346400000|2024-07-30 13:33:20|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.1|2252.8|98
1722346410000|2024-07-30 13:33:30|2253.9|2253.6|2254.8|2254.5|2255.1|2254.8|2253.9|2253.6|137
1722346420000|2024-07-30 13:33:40|2254.9|2254.6|2254.6|2254.3|2255.1|2254.8|2254.5|2254.2|120
1722346430000|2024-07-30 13:33:50|2254.2|2253.9|2254.2|2253.9|2254.5|2254.2|2253.8|2253.5|171
1722346440000|2024-07-30 13:34:00|2254.3|2254|2255.1|2254.8|2255.1|2254.8|2254.3|2254|200
1722346450000|2024-07-30 13:34:10|2255.3|2255|2255.9|2255.6|2256.2|2255.9|2255.3|2255|138
1722346460000|2024-07-30 13:34:20|2255.7|2255.4|2255.2|2254.9|2255.9|2255.6|2254.8|2254.5|205
1722346470000|2024-07-30 13:34:30|2255.1|2254.8|2255.1|2254.8|2256|2255.7|2254.9|2254.6|346
1722346480000|2024-07-30 13:34:40|2255.3|2255|2254.7|2254.4|2255.6|2255.3|2254.7|2254.4|137
1722346490000|2024-07-30 13:34:50|2254.4|2254.1|2252.7|2252.4|2254.8|2254.5|2252.6|2252.3|153
1722346500000|2024-07-30 13:35:00|2252.9|2252.6|2252.9|2252.6|2253.3|2253|2251.6|2251.3|197
1722346510000|2024-07-30 13:35:10|2252.8|2252.5|2251|2250.7|2253|2252.7|2250.7|2250.4|168
1722346520000|2024-07-30 13:35:20|2251.2|2250.9|2251.8|2251.5|2252.5|2252.2|2250.9|2250.6|129
1722346530000|2024-07-30 13:35:30|2251.6|2251.3|2254.3|2254|2254.3|2254|2251.6|2251.3|151
1722346540000|2024-07-30 13:35:40|2254|2253.7|2254.5|2254.2|2254.7|2254.4|2254|2253.7|87
1722346550000|2024-07-30 13:35:50|2254.7|2254.4|2255.5|2255.2|2255.6|2255.3|2254.7|2254.4|223
1722346560000|2024-07-30 13:36:00|2255.6|2255.3|2255.5|2255.2|2256|2255.7|2255.4|2255.1|181
1722346570000|2024-07-30 13:36:10|2255.4|2255.1|2255.1|2254.8|2255.5|2255.2|2253.9|2253.6|180
1722346580000|2024-07-30 13:36:20|2255.3|2255|2255.2|2254.9|2255.8|2255.5|2254.8|2254.5|120
1722346590000|2024-07-30 13:36:30|2254.7|2254.4|2255.1|2254.8|2255.7|2255.4|2254.7|2254.4|102
1722346600000|2024-07-30 13:36:40|2255.2|2254.9|2255.5|2255.2|2256.4|2256.1|2255.2|2254.9|294
1722346610000|2024-07-30 13:36:50|2255.2|2254.9|2256.2|2255.9|2256.5|2256.2|2255.2|2254.9|78
1722346620000|2024-07-30 13:37:00|2256|2255.7|2256.2|2255.9|2256.5|2256.2|2255.9|2255.6|71
1722346630000|2024-07-30 13:37:10|2256.1|2255.8|2256.3|2256|2256.6|2256.3|2255.8|2255.5|85
1722346640000|2024-07-30 13:37:20|2256.2|2255.9|2254.9|2254.6|2256.2|2255.9|2254.9|2254.6|98
1722346650000|2024-07-30 13:37:30|2254.8|2254.5|2254.5|2254.2|2255|2254.7|2254.5|2254.2|69
1722346660000|2024-07-30 13:37:40|2254.6|2254.3|2255.3|2255|2255.5|2255.2|2254.2|2253.9|108
1722346670000|2024-07-30 13:37:50|2255.2|2254.9|2256.7|2256.4|2256.8|2256.5|2255.2|2254.9|140
1722346680000|2024-07-30 13:38:00|2256.9|2256.6|2256.4|2256.1|2256.9|2256.6|2256|2255.7|127
1722346690000|2024-07-30 13:38:10|2256.5|2256.2|2257.3|2257|2257.3|2257|2256.4|2256.1|54
1722346700000|2024-07-30 13:38:20|2257.2|2256.9|2258|2257.7|2258.1|2257.8|2257.1|2256.8|155
1722346710000|2024-07-30 13:38:30|2257.9|2257.6|2256.9|2256.6|2257.9|2257.6|2256.5|2256.2|91
1722346720000|2024-07-30 13:38:40|2257.3|2257|2257.6|2257.3|2258.1|2257.8|2257.2|2256.9|218
1722346730000|2024-07-30 13:38:50|2257.5|2257.2|2258.3|2258|2258.4|2258.1|2257.4|2257.1|109
1722346740000|2024-07-30 13:39:00|2258.1|2257.8|2259.4|2259.1|2259.8|2259.5|2258.1|2257.8|231
1722346750000|2024-07-30 13:39:10|2259.5|2259.2|2259.7|2259.4|2260.2|2259.9|2258.2|2257.9|292
1722346760000|2024-07-30 13:39:20|2259.6|2259.3|2260.4|2260.1|2260.4|2260.1|2259.6|2259.3|255
1722346770000|2024-07-30 13:39:30|2260.2|2259.9|2260.9|2260.6|2261.1|2260.8|2259.9|2259.6|303
1722346780000|2024-07-30 13:39:40|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2260.7|2260.4|253
1722346790000|2024-07-30 13:39:50|2261.2|2260.9|2261.5|2261.2|2261.6|2261.3|2260.7|2260.4|346
1722346800000|2024-07-30 13:40:00|2261.6|2261.3|2263.2|2262.9|2263.3|2263|2261.5|2261.2|679
1722346810000|2024-07-30 13:40:10|2263.1|2262.8|2264.6|2264.3|2264.7|2264.4|2262.9|2262.6|403
1722346820000|2024-07-30 13:40:20|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.1|2263.8|498
1722346830000|2024-07-30 13:40:30|2265.2|2264.9|2265.7|2265.4|2265.8|2265.5|2264.8|2264.5|322
1722346840000|2024-07-30 13:40:40|2265.4|2265.1|2263.3|2263|2265.8|2265.5|2263.3|2263|318
1722346850000|2024-07-30 13:40:50|2263.2|2262.9|2262.8|2262.5|2263.8|2263.5|2262.4|2262.1|287
1722346860000|2024-07-30 13:41:00|2262.9|2262.6|2262.3|2262|2263.5|2263.2|2261.4|2261.1|291
1722346870000|2024-07-30 13:41:10|2262.2|2261.9|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|262
1722346880000|2024-07-30 13:41:20|2261.7|2261.4|2260.5|2260.2|2261.7|2261.4|2260.3|2260|172
1722346890000|2024-07-30 13:41:30|2260.7|2260.4|2259.9|2259.6|2260.7|2260.4|2259.2|2258.9|240
1722346900000|2024-07-30 13:41:40|2259.5|2259.2|2259.3|2259|2260.1|2259.8|2259.3|2259|116
1722346910000|2024-07-30 13:41:50|2259.5|2259.2|2258.6|2258.3|2259.7|2259.4|2258.4|2258.1|251
1722346920000|2024-07-30 13:42:00|2259.1|2258.8|2260.3|2260|2260.6|2260.3|2259.1|2258.8|267
1722346930000|2024-07-30 13:42:10|2260.1|2259.8|2260.5|2260.2|2260.7|2260.4|2259.7|2259.4|87
1722346940000|2024-07-30 13:42:20|2260.8|2260.5|2260.6|2260.3|2261.4|2261.1|2259.6|2259.3|179
1722346950000|2024-07-30 13:42:30|2260.8|2260.5|2260.5|2260.2|2260.9|2260.6|2259.9|2259.6|79
1722346960000|2024-07-30 13:42:40|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2260.1|2259.8|52
1722346970000|2024-07-30 13:42:50|2260.4|2260.1|2259.7|2259.4|2261.3|2261|2259.7|2259.4|198
1722346980000|2024-07-30 13:43:00|2259.9|2259.6|2258.5|2258.2|2260.4|2260.1|2258.4|2258.1|123
1722346990000|2024-07-30 13:43:10|2258.4|2258.1|2258.1|2257.8|2258.7|2258.4|2257.9|2257.6|100
1722347000000|2024-07-30 13:43:20|2257.9|2257.6|2256.9|2256.6|2257.9|2257.6|2256.8|2256.5|78
1722347010000|2024-07-30 13:43:30|2257|2256.7|2258.6|2258.3|2258.6|2258.3|2256.9|2256.6|105
1722347020000|2024-07-30 13:43:40|2258.4|2258.1|2258.2|2257.9|2259.3|2259|2257.6|2257.3|175
1722347030000|2024-07-30 13:43:50|2258.4|2258.1|2258.2|2257.9|2259.2|2258.9|2257.9|2257.6|254
1722347040000|2024-07-30 13:44:00|2258.3|2258|2257.4|2257.1|2258.6|2258.3|2257|2256.7|143
1722347050000|2024-07-30 13:44:10|2257.7|2257.4|2257.9|2257.6|2258.2|2257.9|2257.2|2256.9|81
1722347060000|2024-07-30 13:44:20|2257.8|2257.5|2258.7|2258.4|2258.7|2258.4|2257.4|2257.1|83
1722347070000|2024-07-30 13:44:30|2258.4|2258.1|2259.4|2259.1|2259.4|2259.1|2258.2|2257.9|104
1722347080000|2024-07-30 13:44:40|2259.3|2259|2258|2257.7|2259.7|2259.4|2257.9|2257.6|95
1722347090000|2024-07-30 13:44:50|2257.8|2257.5|2258.1|2257.8|2258.3|2258|2257.5|2257.2|131
1722347100000|2024-07-30 13:45:00|2257.9|2257.6|2257.3|2257|2258.2|2257.9|2257.2|2256.9|143
1722347110000|2024-07-30 13:45:10|2257.2|2256.9|2256.4|2256.1|2257.5|2257.2|2256.4|2256.1|107
1722347120000|2024-07-30 13:45:20|2256.2|2255.9|2257.5|2257.2|2257.5|2257.2|2256.1|2255.8|160
1722347130000|2024-07-30 13:45:30|2257.4|2257.1|2258.7|2258.4|2258.7|2258.4|2256.8|2256.5|162
1722347140000|2024-07-30 13:45:40|2258.5|2258.2|2258.6|2258.3|2259.5|2259.2|2258.4|2258.1|193
1722347150000|2024-07-30 13:45:50|2258.5|2258.2|2258.4|2258.1|2258.8|2258.5|2257.8|2257.5|68
1722347160000|2024-07-30 13:46:00|2258.6|2258.3|2257.8|2257.5|2258.6|2258.3|2257.7|2257.4|80
1722347170000|2024-07-30 13:46:10|2257.7|2257.4|2258.8|2258.5|2258.9|2258.6|2257.7|2257.4|71
1722347180000|2024-07-30 13:46:20|2259|2258.7|2258.9|2258.6|2259.5|2259.2|2258.5|2258.2|67
1722347190000|2024-07-30 13:46:30|2258.8|2258.5|2258.8|2258.5|2259.5|2259.2|2258.8|2258.5|85
1722347200000|2024-07-30 13:46:40|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2257.8|2257.5|51
1722347210000|2024-07-30 13:46:50|2258.4|2258.1|2258.6|2258.3|2258.9|2258.6|2257.8|2257.5|91
1722347220000|2024-07-30 13:47:00|2258.3|2258|2257.8|2257.5|2258.5|2258.2|2257.6|2257.3|72
1722347230000|2024-07-30 13:47:10|2257.9|2257.6|2257.7|2257.4|2258.2|2257.9|2257.3|2257|52
1722347240000|2024-07-30 13:47:20|2257.6|2257.3|2257.9|2257.6|2258|2257.7|2257.3|2257|36
1722347250000|2024-07-30 13:47:30|2257.8|2257.5|2258.4|2258.1|2258.7|2258.4|2257.8|2257.5|59
1722347260000|2024-07-30 13:47:40|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.4|2258.1|193
1722347270000|2024-07-30 13:47:50|2258.8|2258.5|2259.8|2259.5|2259.8|2259.5|2258.8|2258.5|72
1722347280000|2024-07-30 13:48:00|2260|2259.7|2261.7|2261.4|2261.9|2261.6|2260|2259.7|275
1722347290000|2024-07-30 13:48:10|2261.9|2261.6|2260.6|2260.3|2262|2261.7|2260.5|2260.2|318
1722347300000|2024-07-30 13:48:20|2260.8|2260.5|2261.2|2260.9|2261.4|2261.1|2260.5|2260.2|111
1722347310000|2024-07-30 13:48:30|2261.3|2261|2261.3|2261|2261.6|2261.3|2261.1|2260.8|38
1722347320000|2024-07-30 13:48:40|2261.4|2261.1|2262.5|2262.2|2263|2262.7|2261.4|2261.1|276
1722347330000|2024-07-30 13:48:50|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.1|2261.8|121
1722347340000|2024-07-30 13:49:00|2262.5|2262.2|2261.5|2261.2|2262.7|2262.4|2261.2|2260.9|204
1722347350000|2024-07-30 13:49:10|2261.4|2261.1|2261.4|2261.1|2261.7|2261.4|2260.8|2260.5|116
1722347360000|2024-07-30 13:49:20|2261.3|2261|2260.8|2260.5|2261.3|2261|2260.8|2260.5|86
1722347370000|2024-07-30 13:49:30|2260.9|2260.6|2259.8|2259.5|2261.4|2261.1|2259.8|2259.5|92
1722347380000|2024-07-30 13:49:40|2259.9|2259.6|2260.3|2260|2260.6|2260.3|2259.5|2259.2|108
1722347390000|2024-07-30 13:49:50|2260.2|2259.9|2259.4|2259.1|2260.3|2260|2259.1|2258.8|69
1722347400000|2024-07-30 13:50:00|2259.5|2259.2|2259|2258.7|2260|2259.7|2258.7|2258.4|139
1722347410000|2024-07-30 13:50:10|2259.1|2258.8|2258.2|2257.9|2259.2|2258.9|2258|2257.7|115
1722347420000|2024-07-30 13:50:20|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2256.9|2256.6|142
1722347430000|2024-07-30 13:50:30|2257.7|2257.4|2258.4|2258.1|2258.7|2258.4|2257.6|2257.3|73
1722347440000|2024-07-30 13:50:40|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2257.8|2257.5|56
1722347450000|2024-07-30 13:50:50|2258.2|2257.9|2257.5|2257.2|2258.3|2258|2257.2|2256.9|63
1722347460000|2024-07-30 13:51:00|2257.4|2257.1|2257.1|2256.8|2257.8|2257.5|2256.8|2256.5|94
1722347470000|2024-07-30 13:51:10|2257|2256.7|2257.6|2257.3|2257.8|2257.5|2257|2256.7|61
1722347480000|2024-07-30 13:51:20|2257.5|2257.2|2257.9|2257.6|2258.2|2257.9|2257.2|2256.9|121
1722347490000|2024-07-30 13:51:30|2258|2257.7|2257.3|2257|2258.6|2258.3|2257.3|2257|106
1722347500000|2024-07-30 13:51:40|2257.2|2256.9|2257.7|2257.4|2257.8|2257.5|2257|2256.7|78
1722347510000|2024-07-30 13:51:50|2257.6|2257.3|2257.9|2257.6|2258.2|2257.9|2257.4|2257.1|111
1722347520000|2024-07-30 13:52:00|2258|2257.7|2259.4|2259.1|2259.6|2259.3|2258|2257.7|99
1722347530000|2024-07-30 13:52:10|2259.6|2259.3|2258.5|2258.2|2259.9|2259.6|2258.5|2258.2|137
1722347540000|2024-07-30 13:52:20|2258.2|2257.9|2257.8|2257.5|2258.2|2257.9|2257|2256.7|111
1722347550000|2024-07-30 13:52:30|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.2|2256.9|61
1722347560000|2024-07-30 13:52:40|2258.4|2258.1|2258.1|2257.8|2258.7|2258.4|2257.8|2257.5|63
1722347570000|2024-07-30 13:52:50|2258|2257.7|2258.5|2258.2|2258.7|2258.4|2258|2257.7|18
1722347580000|2024-07-30 13:53:00|2258.7|2258.4|2258.2|2257.9|2258.8|2258.5|2258.2|2257.9|44
1722347590000|2024-07-30 13:53:10|2258.3|2258|2259.4|2259.1|2259.4|2259.1|2258.3|2258|57
1722347600000|2024-07-30 13:53:20|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.2|2258.9|59
1722347610000|2024-07-30 13:53:30|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|38
1722347620000|2024-07-30 13:53:40|2259.5|2259.2|2259.5|2259.2|2260|2259.7|2259.4|2259.1|62
1722347630000|2024-07-30 13:53:50|2259.4|2259.1|2258.8|2258.5|2259.5|2259.2|2258.7|2258.4|49
1722347640000|2024-07-30 13:54:00|2258.7|2258.4|2258.2|2257.9|2258.8|2258.5|2257.9|2257.6|64
1722347650000|2024-07-30 13:54:10|2258.1|2257.8|2258.2|2257.9|2258.5|2258.2|2258.1|2257.8|26
1722347660000|2024-07-30 13:54:20|2257.9|2257.6|2257|2256.7|2257.9|2257.6|2257|2256.7|105
1722347670000|2024-07-30 13:54:30|2257.1|2256.8|2256|2255.7|2257.2|2256.9|2255.9|2255.6|174
1722347680000|2024-07-30 13:54:40|2256.1|2255.8|2256.5|2256.2|2256.7|2256.4|2255.9|2255.6|98
1722347690000|2024-07-30 13:54:50|2256.6|2256.3|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|118
1722347700000|2024-07-30 13:55:00|2256.6|2256.3|2256|2255.7|2256.7|2256.4|2255.1|2254.8|189
1722347710000|2024-07-30 13:55:10|2256.4|2256.1|2255.1|2254.8|2256.9|2256.6|2254.5|2254.2|140
1722347720000|2024-07-30 13:55:20|2255|2254.7|2254.3|2254|2255.1|2254.8|2254.1|2253.8|100
1722347730000|2024-07-30 13:55:30|2254.5|2254.2|2254.3|2254|2254.8|2254.5|2254.1|2253.8|126
1722347740000|2024-07-30 13:55:40|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.1|2253.8|144
1722347750000|2024-07-30 13:55:50|2254.9|2254.6|2255.1|2254.8|2255.3|2255|2254.9|2254.6|133
1722347760000|2024-07-30 13:56:00|2255.2|2254.9|2256.4|2256.1|2256.7|2256.4|2255.2|2254.9|196
1722347770000|2024-07-30 13:56:10|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|92
1722347780000|2024-07-30 13:56:20|2256.5|2256.2|2257.5|2257.2|2257.5|2257.2|2256.3|2256|145
1722347790000|2024-07-30 13:56:30|2257.6|2257.3|2257.3|2257|2257.7|2257.4|2257|2256.7|160
1722347800000|2024-07-30 13:56:40|2257.5|2257.2|2258|2257.7|2258.1|2257.8|2257.1|2256.8|93
1722347810000|2024-07-30 13:56:50|2258.1|2257.8|2257.8|2257.5|2258.3|2258|2257.7|2257.4|58
1722347820000|2024-07-30 13:57:00|2257.9|2257.6|2258.1|2257.8|2258.2|2257.9|2257.5|2257.2|73
1722347830000|2024-07-30 13:57:10|2258|2257.7|2257.5|2257.2|2258.3|2258|2257.3|2257|73
1722347840000|2024-07-30 13:57:20|2257.6|2257.3|2257.3|2257|2258|2257.7|2256.9|2256.6|58
1722347850000|2024-07-30 13:57:30|2257.4|2257.1|2258|2257.7|2258.1|2257.8|2257.3|2257|58
1722347860000|2024-07-30 13:57:40|2257.9|2257.6|2257.9|2257.6|2258.2|2257.9|2257.8|2257.5|45
1722347870000|2024-07-30 13:57:50|2258|2257.7|2257.5|2257.2|2258.1|2257.8|2257.4|2257.1|30
1722347880000|2024-07-30 13:58:00|2257.8|2257.5|2257.5|2257.2|2258.2|2257.9|2257.5|2257.2|89
1722347890000|2024-07-30 13:58:10|2257.6|2257.3|2258|2257.7|2258.1|2257.8|2257.6|2257.3|30
1722347900000|2024-07-30 13:58:20|2257.9|2257.6|2257.3|2257|2258.2|2257.9|2257.3|2257|48
1722347910000|2024-07-30 13:58:30|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2256.7|2256.4|57
1722347920000|2024-07-30 13:58:40|2257.2|2256.9|2256.4|2256.1|2257.3|2257|2256.3|2256|80
1722347930000|2024-07-30 13:58:50|2256.3|2256|2255.7|2255.4|2256.4|2256.1|2255.6|2255.3|55
1722347940000|2024-07-30 13:59:00|2255.8|2255.5|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|37
1722347950000|2024-07-30 13:59:10|2256.4|2256.1|2255.2|2254.9|2256.4|2256.1|2255.1|2254.8|72
1722347960000|2024-07-30 13:59:20|2255.1|2254.8|2254.8|2254.5|2256|2255.7|2254.4|2254.1|93
1722347970000|2024-07-30 13:59:30|2254.7|2254.4|2255.6|2255.3|2256.1|2255.8|2254.6|2254.3|44
1722347980000|2024-07-30 13:59:40|2255.7|2255.4|2256.1|2255.8|2256.3|2256|2255.6|2255.3|37
1722347990000|2024-07-30 13:59:50|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|57
1722348000000|2024-07-30 14:00:00|2256.6|2256.3|2253.2|2252.9|2256.6|2256.3|2253.2|2252.9|352
1722348010000|2024-07-30 14:00:10|2253.3|2253|2253.5|2253.2|2253.7|2253.4|2251.8|2251.5|236
1722348020000|2024-07-30 14:00:20|2253.4|2253.1|2251.8|2251.5|2253.7|2253.4|2251.7|2251.4|258
1722348030000|2024-07-30 14:00:30|2251.7|2251.4|2252.7|2252.4|2252.7|2252.4|2251|2250.7|193
1722348040000|2024-07-30 14:00:40|2252.9|2252.6|2254|2253.7|2254.5|2254.2|2252.9|2252.6|213
1722348050000|2024-07-30 14:00:50|2254.2|2253.9|2253.8|2253.5|2254.3|2254|2252.9|2252.6|149
1722348060000|2024-07-30 14:01:00|2253.9|2253.6|2252.4|2252.1|2253.9|2253.6|2252|2251.7|279
1722348070000|2024-07-30 14:01:10|2251.8|2251.5|2251.3|2251|2252.7|2252.4|2251.3|2251|161
1722348080000|2024-07-30 14:01:20|2251.1|2250.8|2251.7|2251.4|2251.8|2251.5|2250.7|2250.4|174
1722348090000|2024-07-30 14:01:30|2251.4|2251.1|2250.1|2249.8|2251.7|2251.4|2250.1|2249.8|127
1722348100000|2024-07-30 14:01:40|2250.2|2249.9|2249.5|2249.2|2250.4|2250.1|2249.5|2249.2|149
1722348110000|2024-07-30 14:01:50|2249.6|2249.3|2250.2|2249.9|2250.2|2249.9|2249.2|2248.9|118
1722348120000|2024-07-30 14:02:00|2249.9|2249.6|2248.5|2248.2|2250.1|2249.8|2248.5|2248.2|161
1722348130000|2024-07-30 14:02:10|2248.6|2248.3|2248.2|2247.9|2248.8|2248.5|2248|2247.7|107
1722348140000|2024-07-30 14:02:20|2248.1|2247.8|2248.7|2248.4|2248.7|2248.4|2248|2247.7|153
1722348150000|2024-07-30 14:02:30|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2247.8|2247.5|91
1722348160000|2024-07-30 14:02:40|2248.3|2248|2249|2248.7|2249.1|2248.8|2247.9|2247.6|130
1722348170000|2024-07-30 14:02:50|2249.1|2248.8|2248.8|2248.5|2249.4|2249.1|2248.7|2248.4|80
1722348180000|2024-07-30 14:03:00|2248.7|2248.4|2248.5|2248.2|2249.1|2248.8|2248.2|2247.9|92
1722348190000|2024-07-30 14:03:10|2248.4|2248.1|2249.9|2249.6|2250.2|2249.9|2248.4|2248.1|90
1722348200000|2024-07-30 14:03:20|2250.1|2249.8|2251|2250.7|2251.3|2251|2250.1|2249.8|102
1722348210000|2024-07-30 14:03:30|2250.9|2250.6|2252|2251.7|2252.3|2252|2250.3|2250|153
1722348220000|2024-07-30 14:03:40|2251.8|2251.5|2251.4|2251.1|2252.5|2252.2|2251|2250.7|155
1722348230000|2024-07-30 14:03:50|2251.5|2251.2|2249.6|2249.3|2251.6|2251.3|2249.6|2249.3|92
1722348240000|2024-07-30 14:04:00|2249.8|2249.5|2249.1|2248.8|2250.1|2249.8|2249|2248.7|77
1722348250000|2024-07-30 14:04:10|2249.2|2248.9|2247.7|2247.4|2249.4|2249.1|2247.7|2247.4|124
1722348260000|2024-07-30 14:04:20|2247.8|2247.5|2248.4|2248.1|2248.5|2248.2|2247.8|2247.5|132
1722348270000|2024-07-30 14:04:30|2248.3|2248|2248.8|2248.5|2248.8|2248.5|2248.2|2247.9|48
1722348280000|2024-07-30 14:04:40|2248.7|2248.4|2248.4|2248.1|2249|2248.7|2248.1|2247.8|59
1722348290000|2024-07-30 14:04:50|2248.7|2248.4|2248.3|2248|2249.1|2248.8|2248.2|2247.9|110
1722348300000|2024-07-30 14:05:00|2248.2|2247.9|2248.2|2247.9|2248.5|2248.2|2247.7|2247.4|88
1722348310000|2024-07-30 14:05:10|2248|2247.7|2249.3|2249|2249.8|2249.5|2248|2247.7|148
1722348320000|2024-07-30 14:05:20|2249.2|2248.9|2249.9|2249.6|2250|2249.7|2248.4|2248.1|115
1722348330000|2024-07-30 14:05:30|2250.2|2249.9|2250.6|2250.3|2251.1|2250.8|2249.9|2249.6|88
1722348340000|2024-07-30 14:05:40|2250.5|2250.2|2251.4|2251.1|2251.7|2251.4|2250.5|2250.2|64
1722348350000|2024-07-30 14:05:50|2251.5|2251.2|2252.3|2252|2252.6|2252.3|2251.5|2251.2|128
1722348360000|2024-07-30 14:06:00|2252.4|2252.1|2252|2251.7|2252.8|2252.5|2252|2251.7|93
1722348370000|2024-07-30 14:06:10|2251.9|2251.6|2252|2251.7|2252.4|2252.1|2251.5|2251.2|107
1722348380000|2024-07-30 14:06:20|2251.9|2251.6|2251|2250.7|2252.3|2252|2251|2250.7|179
1722348390000|2024-07-30 14:06:30|2250.8|2250.5|2251.1|2250.8|2251.3|2251|2250.7|2250.4|59
1722348400000|2024-07-30 14:06:40|2251|2250.7|2250.6|2250.3|2251|2250.7|2250.1|2249.8|94
1722348410000|2024-07-30 14:06:50|2251.1|2250.8|2251.7|2251.4|2252.1|2251.8|2251.1|2250.8|72
1722348420000|2024-07-30 14:07:00|2251.8|2251.5|2253.7|2253.4|2253.9|2253.6|2251.8|2251.5|126
1722348430000|2024-07-30 14:07:10|2253.8|2253.5|2254.4|2254.1|2254.5|2254.2|2253.8|2253.5|62
1722348440000|2024-07-30 14:07:20|2254.6|2254.3|2252.9|2252.6|2255.2|2254.9|2252.8|2252.5|97
1722348450000|2024-07-30 14:07:30|2253|2252.7|2253.1|2252.8|2254.3|2254|2253|2252.7|93
1722348460000|2024-07-30 14:07:40|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.8|2252.5|128
1722348470000|2024-07-30 14:07:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2252.8|2252.5|53
1722348480000|2024-07-30 14:08:00|2253|2252.7|2253.7|2253.4|2254.1|2253.8|2252.6|2252.3|64
1722348490000|2024-07-30 14:08:10|2253.9|2253.6|2254.6|2254.3|2254.6|2254.3|2253.8|2253.5|55
1722348500000|2024-07-30 14:08:20|2254.5|2254.2|2252.8|2252.5|2254.5|2254.2|2252.8|2252.5|82
1722348510000|2024-07-30 14:08:30|2253|2252.7|2252.8|2252.5|2253.2|2252.9|2252.5|2252.2|57
1722348520000|2024-07-30 14:08:40|2252.7|2252.4|2251|2250.7|2252.8|2252.5|2251|2250.7|72
1722348530000|2024-07-30 14:08:50|2251.1|2250.8|2250.7|2250.4|2251.2|2250.9|2250.3|2250|39
1722348540000|2024-07-30 14:09:00|2250.6|2250.3|2249.3|2249|2250.6|2250.3|2249.2|2248.9|151
1722348550000|2024-07-30 14:09:10|2249.2|2248.9|2249.8|2249.5|2249.9|2249.6|2249|2248.7|131
1722348560000|2024-07-30 14:09:20|2249.9|2249.6|2249.8|2249.5|2250.1|2249.8|2249.1|2248.8|76
1722348570000|2024-07-30 14:09:30|2249.7|2249.4|2249.6|2249.3|2250.4|2250.1|2249.5|2249.2|50
1722348580000|2024-07-30 14:09:40|2249.7|2249.4|2250.2|2249.9|2250.4|2250.1|2249.1|2248.8|69
1722348590000|2024-07-30 14:09:50|2250.1|2249.8|2249.9|2249.6|2250.1|2249.8|2249.5|2249.2|50
1722348600000|2024-07-30 14:10:00|2249.8|2249.5|2249.3|2249|2250.5|2250.2|2249.3|2249|92
1722348610000|2024-07-30 14:10:10|2249.1|2248.8|2248.4|2248.1|2249.2|2248.9|2248.4|2248.1|81
1722348620000|2024-07-30 14:10:20|2248.2|2247.9|2247.5|2247.2|2248.4|2248.1|2247.5|2247.2|117
1722348630000|2024-07-30 14:10:30|2247.6|2247.3|2247.8|2247.5|2248.2|2247.9|2247.6|2247.3|96
1722348640000|2024-07-30 14:10:40|2247.9|2247.6|2249.4|2249.1|2249.4|2249.1|2247.7|2247.4|139
1722348650000|2024-07-30 14:10:50|2249.3|2249|2248.3|2248|2249.6|2249.3|2248.3|2248|38
1722348660000|2024-07-30 14:11:00|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2247.5|2247.2|71
1722348670000|2024-07-30 14:11:10|2248|2247.7|2248.1|2247.8|2248.4|2248.1|2247.9|2247.6|48
1722348680000|2024-07-30 14:11:20|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.3|2247|128
1722348690000|2024-07-30 14:11:30|2248|2247.7|2248|2247.7|2248.2|2247.9|2247.7|2247.4|62
1722348700000|2024-07-30 14:11:40|2247.9|2247.6|2247.5|2247.2|2248.1|2247.8|2247.4|2247.1|49
1722348710000|2024-07-30 14:11:50|2247.4|2247.1|2248.8|2248.5|2249.1|2248.8|2247.3|2247|80
1722348720000|2024-07-30 14:12:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248|2247.7|74
1722348730000|2024-07-30 14:12:10|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2247.9|2247.6|27
1722348740000|2024-07-30 14:12:20|2248.4|2248.1|2247.9|2247.6|2248.6|2248.3|2247.5|2247.2|60
1722348750000|2024-07-30 14:12:30|2247.8|2247.5|2249.3|2249|2249.3|2249|2247.8|2247.5|28
1722348760000|2024-07-30 14:12:40|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2249|2248.7|43
1722348770000|2024-07-30 14:12:50|2249.1|2248.8|2249.4|2249.1|2249.7|2249.4|2247.9|2247.6|119
1722348780000|2024-07-30 14:13:00|2249.1|2248.8|2247.7|2247.4|2249.1|2248.8|2247.7|2247.4|49
1722348790000|2024-07-30 14:13:10|2247.6|2247.3|2247.7|2247.4|2247.9|2247.6|2247.3|2247|138
1722348800000|2024-07-30 14:13:20|2247.6|2247.3|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|63
1722348810000|2024-07-30 14:13:30|2247.4|2247.1|2245.3|2245|2247.4|2247.1|2245.3|2245|145
1722348820000|2024-07-30 14:13:40|2245.2|2244.9|2244.2|2243.9|2245.2|2244.9|2244|2243.7|121
1722348830000|2024-07-30 14:13:50|2244.3|2244|2243.8|2243.5|2244.5|2244.2|2243.5|2243.2|91
1722348840000|2024-07-30 14:14:00|2244|2243.7|2243|2242.7|2244.1|2243.8|2243|2242.7|210
1722348850000|2024-07-30 14:14:10|2243.1|2242.8|2242|2241.7|2243.1|2242.8|2242|2241.7|230
1722348860000|2024-07-30 14:14:20|2241.9|2241.6|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|103
1722348870000|2024-07-30 14:14:30|2242|2241.7|2242.7|2242.4|2242.9|2242.6|2242|2241.7|139
1722348880000|2024-07-30 14:14:40|2242.8|2242.5|2243.3|2243|2243.3|2243|2242.4|2242.1|98
1722348890000|2024-07-30 14:14:50|2243.2|2242.9|2242.6|2242.3|2243.5|2243.2|2242.6|2242.3|79
1722348900000|2024-07-30 14:15:00|2242.5|2242.2|2241.9|2241.6|2242.6|2242.3|2241.2|2240.9|247
1722348910000|2024-07-30 14:15:10|2241.8|2241.5|2242.3|2242|2242.6|2242.3|2241.5|2241.2|134
1722348920000|2024-07-30 14:15:20|2242.2|2241.9|2245.8|2245.5|2245.8|2245.5|2242.2|2241.9|385
1722348930000|2024-07-30 14:15:30|2245.7|2245.4|2246|2245.7|2247.3|2247|2245.4|2245.1|277
1722348940000|2024-07-30 14:15:40|2246.1|2245.8|2246.3|2246|2247|2246.7|2245.6|2245.3|105
1722348950000|2024-07-30 14:15:50|2246.2|2245.9|2246.3|2246|2246.9|2246.6|2246.2|2245.9|99
1722348960000|2024-07-30 14:16:00|2246.6|2246.3|2244.7|2244.4|2246.7|2246.4|2244.4|2244.1|241
1722348970000|2024-07-30 14:16:10|2244.8|2244.5|2244.2|2243.9|2245|2244.7|2243.7|2243.4|86
1722348980000|2024-07-30 14:16:20|2244.1|2243.8|2245.5|2245.2|2245.6|2245.3|2244|2243.7|60
1722348990000|2024-07-30 14:16:30|2245.4|2245.1|2245.7|2245.4|2245.9|2245.6|2244.3|2244|28
1722349000000|2024-07-30 14:16:40|2245.9|2245.6|2246.9|2246.6|2247.1|2246.8|2245.8|2245.5|56
1722349010000|2024-07-30 14:16:50|2247|2246.7|2247|2246.7|2247.4|2247.1|2246.4|2246.1|42
1722349020000|2024-07-30 14:17:00|2247.1|2246.8|2247.4|2247.1|2247.8|2247.5|2246.6|2246.3|77
1722349030000|2024-07-30 14:17:10|2247.3|2247|2245.4|2245.1|2247.3|2247|2245.2|2244.9|90
1722349040000|2024-07-30 14:17:20|2245.3|2245|2245.8|2245.5|2246.7|2246.4|2245.3|2245|68
1722349050000|2024-07-30 14:17:30|2245.7|2245.4|2246.5|2246.2|2246.5|2246.2|2245.2|2244.9|59
1722349060000|2024-07-30 14:17:40|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2245.3|2245|64
1722349070000|2024-07-30 14:17:50|2246|2245.7|2245.6|2245.3|2246.4|2246.1|2245.3|2245|64
1722349080000|2024-07-30 14:18:00|2245.9|2245.6|2245.6|2245.3|2246.4|2246.1|2245|2244.7|58
1722349090000|2024-07-30 14:18:10|2245.7|2245.4|2244.5|2244.2|2245.8|2245.5|2244.5|2244.2|118
1722349100000|2024-07-30 14:18:20|2244.4|2244.1|2244|2243.7|2244.9|2244.6|2244|2243.7|54
1722349110000|2024-07-30 14:18:30|2244.1|2243.8|2244.3|2244|2245|2244.7|2243.7|2243.4|82
1722349120000|2024-07-30 14:18:40|2244.2|2243.9|2243.8|2243.5|2244.5|2244.2|2243.3|2243|53
1722349130000|2024-07-30 14:18:50|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.2|2242.9|37
1722349140000|2024-07-30 14:19:00|2243.6|2243.3|2243.4|2243.1|2243.9|2243.6|2243.3|2243|29
1722349150000|2024-07-30 14:19:10|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2242.8|2242.5|70
1722349160000|2024-07-30 14:19:20|2243|2242.7|2243.7|2243.4|2243.9|2243.6|2242.9|2242.6|35
1722349170000|2024-07-30 14:19:30|2243.6|2243.3|2244.9|2244.6|2245|2244.7|2243.6|2243.3|56
1722349180000|2024-07-30 14:19:40|2244.8|2244.5|2245.2|2244.9|2245.8|2245.5|2244.6|2244.3|69
1722349190000|2024-07-30 14:19:50|2245.3|2245|2244.6|2244.3|2245.3|2245|2244.2|2243.9|80
1722349200000|2024-07-30 14:20:00|2244.8|2244.5|2245.1|2244.8|2246|2245.7|2244.4|2244.1|67
1722349210000|2024-07-30 14:20:10|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2245|2244.7|69
1722349220000|2024-07-30 14:20:20|2245.8|2245.5|2244.9|2244.6|2245.8|2245.5|2244.6|2244.3|43
1722349230000|2024-07-30 14:20:30|2244.8|2244.5|2245.3|2245|2245.7|2245.4|2244.8|2244.5|35
1722349240000|2024-07-30 14:20:40|2245.4|2245.1|2245|2244.7|2245.6|2245.3|2244.6|2244.3|38
1722349250000|2024-07-30 14:20:50|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.2|2243.9|51
1722349260000|2024-07-30 14:21:00|2244.8|2244.5|2245.3|2245|2245.5|2245.2|2244.6|2244.3|164
1722349270000|2024-07-30 14:21:10|2245.4|2245.1|2244.2|2243.9|2245.4|2245.1|2244|2243.7|93
1722349280000|2024-07-30 14:21:20|2244.3|2244|2243.4|2243.1|2244.4|2244.1|2243.3|2243|87
1722349290000|2024-07-30 14:21:30|2243.3|2243|2242.8|2242.5|2243.6|2243.3|2242.6|2242.3|135
1722349300000|2024-07-30 14:21:40|2242.6|2242.3|2243.2|2242.9|2243.4|2243.1|2242.6|2242.3|69
1722349310000|2024-07-30 14:21:50|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.6|2242.3|29
1722349320000|2024-07-30 14:22:00|2243.2|2242.9|2243|2242.7|2243.5|2243.2|2242.1|2241.8|97
1722349330000|2024-07-30 14:22:10|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2242.1|2241.8|89
1722349340000|2024-07-30 14:22:20|2242.1|2241.8|2242.7|2242.4|2242.9|2242.6|2242|2241.7|56
1722349350000|2024-07-30 14:22:30|2242.8|2242.5|2242.4|2242.1|2242.9|2242.6|2242.3|2242|34
1722349360000|2024-07-30 14:22:40|2242.3|2242|2242|2241.7|2242.4|2242.1|2241.9|2241.6|162
1722349370000|2024-07-30 14:22:50|2242.2|2241.9|2242.5|2242.2|2242.7|2242.4|2242|2241.7|45
1722349380000|2024-07-30 14:23:00|2242.6|2242.3|2241.8|2241.5|2243.2|2242.9|2241.7|2241.4|134
1722349390000|2024-07-30 14:23:10|2242|2241.7|2242.1|2241.8|2242.4|2242.1|2241.4|2241.1|133
1722349400000|2024-07-30 14:23:20|2242.3|2242|2242.6|2242.3|2242.8|2242.5|2242|2241.7|50
1722349410000|2024-07-30 14:23:30|2242.5|2242.2|2244.3|2244|2244.6|2244.3|2242.5|2242.2|60
1722349420000|2024-07-30 14:23:40|2244.1|2243.8|2245.2|2244.9|2245.2|2244.9|2244.1|2243.8|41
1722349430000|2024-07-30 14:23:50|2245.1|2244.8|2245.6|2245.3|2245.8|2245.5|2245|2244.7|69
1722349440000|2024-07-30 14:24:00|2245.5|2245.2|2245.8|2245.5|2246.1|2245.8|2245.5|2245.2|100
1722349450000|2024-07-30 14:24:10|2246|2245.7|2246.5|2246.2|2246.6|2246.3|2245.7|2245.4|68
1722349460000|2024-07-30 14:24:20|2246.6|2246.3|2246.9|2246.6|2247.2|2246.9|2246.5|2246.2|77
1722349470000|2024-07-30 14:24:30|2246.8|2246.5|2245.9|2245.6|2247.1|2246.8|2245.8|2245.5|43
1722349480000|2024-07-30 14:24:40|2245.8|2245.5|2245.1|2244.8|2246|2245.7|2245|2244.7|60
1722349490000|2024-07-30 14:24:50|2245|2244.7|2244.7|2244.4|2245|2244.7|2243.8|2243.5|75
1722349500000|2024-07-30 14:25:00|2244.6|2244.3|2244.5|2244.2|2244.9|2244.6|2244|2243.7|65
1722349510000|2024-07-30 14:25:10|2244.8|2244.5|2244.8|2244.5|2245.3|2245|2244.5|2244.2|64
1722349520000|2024-07-30 14:25:20|2244.7|2244.4|2244.3|2244|2245.4|2245.1|2244.3|2244|21
1722349530000|2024-07-30 14:25:30|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.3|2243|57
1722349540000|2024-07-30 14:25:40|2243.4|2243.1|2243.2|2242.9|2244.4|2244.1|2243.2|2242.9|38
1722349550000|2024-07-30 14:25:50|2243.1|2242.8|2244.2|2243.9|2244.4|2244.1|2243.1|2242.8|26
1722349560000|2024-07-30 14:26:00|2244.1|2243.8|2242.6|2242.3|2244.2|2243.9|2242.6|2242.3|65
1722349570000|2024-07-30 14:26:10|2242.7|2242.4|2245.3|2245|2245.3|2245|2242.7|2242.4|46
1722349580000|2024-07-30 14:26:20|2245.1|2244.8|2245.3|2245|2245.7|2245.4|2245|2244.7|33
1722349590000|2024-07-30 14:26:30|2245.4|2245.1|2246|2245.7|2246|2245.7|2245.3|2245|47
1722349600000|2024-07-30 14:26:40|2246.1|2245.8|2246.8|2246.5|2247.1|2246.8|2246.1|2245.8|44
1722349610000|2024-07-30 14:26:50|2246.7|2246.4|2247.8|2247.5|2247.8|2247.5|2246.5|2246.2|58
1722349620000|2024-07-30 14:27:00|2247.9|2247.6|2248.7|2248.4|2248.7|2248.4|2247.9|2247.6|91
1722349630000|2024-07-30 14:27:10|2248.8|2248.5|2248.5|2248.2|2249.6|2249.3|2248|2247.7|108
1722349640000|2024-07-30 14:27:20|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2247.1|2246.8|65
1722349650000|2024-07-30 14:27:30|2248.2|2247.9|2247.6|2247.3|2248.2|2247.9|2247.6|2247.3|57
1722349660000|2024-07-30 14:27:40|2247.7|2247.4|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|39
1722349670000|2024-07-30 14:27:50|2247.8|2247.5|2247.1|2246.8|2248|2247.7|2246.4|2246.1|67
1722349680000|2024-07-30 14:28:00|2247.2|2246.9|2246.1|2245.8|2247.2|2246.9|2246|2245.7|70
1722349690000|2024-07-30 14:28:10|2246.3|2246|2247.6|2247.3|2247.6|2247.3|2246|2245.7|33
1722349700000|2024-07-30 14:28:20|2247.9|2247.6|2247.5|2247.2|2248|2247.7|2247.3|2247|75
1722349710000|2024-07-30 14:28:30|2247.6|2247.3|2246.4|2246.1|2247.8|2247.5|2246.4|2246.1|28
1722349720000|2024-07-30 14:28:40|2246.3|2246|2247.3|2247|2247.3|2247|2246.1|2245.8|51
1722349730000|2024-07-30 14:28:50|2247.4|2247.1|2247.4|2247.1|2247.9|2247.6|2247.4|2247.1|24
1722349740000|2024-07-30 14:29:00|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.2|2245.9|60
1722349750000|2024-07-30 14:29:10|2246.5|2246.2|2245.2|2244.9|2246.5|2246.2|2245.2|2244.9|51
1722349760000|2024-07-30 14:29:20|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245|2244.7|64
1722349770000|2024-07-30 14:29:30|2245.6|2245.3|2245.9|2245.6|2246.2|2245.9|2245.5|2245.2|28
1722349780000|2024-07-30 14:29:40|2245.8|2245.5|2245.9|2245.6|2246.2|2245.9|2245.1|2244.8|77
1722349790000|2024-07-30 14:29:50|2246.2|2245.9|2246.1|2245.8|2246.7|2246.4|2246|2245.7|48
1722349800000|2024-07-30 14:30:00|2245.9|2245.6|2244.5|2244.2|2245.9|2245.6|2244.5|2244.2|140
1722349810000|2024-07-30 14:30:10|2244.3|2244|2245.2|2244.9|2245.3|2245|2243.8|2243.5|64
1722349820000|2024-07-30 14:30:20|2245.3|2245|2244.9|2244.6|2245.5|2245.2|2244.5|2244.2|33
1722349830000|2024-07-30 14:30:30|2245|2244.7|2246.9|2246.6|2247.2|2246.9|2245|2244.7|41
1722349840000|2024-07-30 14:30:40|2247|2246.7|2247.9|2247.6|2248|2247.7|2246.8|2246.5|32
1722349850000|2024-07-30 14:30:50|2248.1|2247.8|2245.6|2245.3|2248.1|2247.8|2245.6|2245.3|54
1722349860000|2024-07-30 14:31:00|2245.5|2245.2|2246.8|2246.5|2246.9|2246.6|2245|2244.7|93
1722349870000|2024-07-30 14:31:10|2246.9|2246.6|2246.2|2245.9|2246.9|2246.6|2245.5|2245.2|52
1722349880000|2024-07-30 14:31:20|2246.5|2246.2|2246.7|2246.4|2247.1|2246.8|2246.1|2245.8|56
1722349890000|2024-07-30 14:31:30|2246.6|2246.3|2247.5|2247.2|2247.5|2247.2|2246.3|2246|52
1722349900000|2024-07-30 14:31:40|2247.6|2247.3|2248.9|2248.6|2248.9|2248.6|2247.4|2247.1|75
1722349910000|2024-07-30 14:31:50|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.2|2247.9|35
1722349920000|2024-07-30 14:32:00|2248.6|2248.3|2247.1|2246.8|2248.9|2248.6|2247.1|2246.8|39
1722349930000|2024-07-30 14:32:10|2247|2246.7|2247.7|2247.4|2247.7|2247.4|2246.4|2246.1|41
1722349940000|2024-07-30 14:32:20|2247.8|2247.5|2247.6|2247.3|2248|2247.7|2247.5|2247.2|21
1722349950000|2024-07-30 14:32:30|2247.7|2247.4|2248.1|2247.8|2248.4|2248.1|2247.5|2247.2|38
1722349960000|2024-07-30 14:32:40|2248|2247.7|2247.6|2247.3|2248.4|2248.1|2247.3|2247|30
1722349970000|2024-07-30 14:32:50|2247.5|2247.2|2247.7|2247.4|2248|2247.7|2247.3|2247|24
1722349980000|2024-07-30 14:33:00|2247.8|2247.5|2247.9|2247.6|2248.2|2247.9|2247.2|2246.9|26
1722349990000|2024-07-30 14:33:10|2248|2247.7|2247.5|2247.2|2248.2|2247.9|2247.2|2246.9|36
1722350000000|2024-07-30 14:33:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2246.9|2246.6|41
1722350010000|2024-07-30 14:33:30|2248|2247.7|2247|2246.7|2248|2247.7|2247|2246.7|31
1722350020000|2024-07-30 14:33:40|2246.7|2246.4|2247.3|2247|2247.6|2247.3|2246.7|2246.4|38
1722350030000|2024-07-30 14:33:50|2247.2|2246.9|2247.6|2247.3|2247.7|2247.4|2246.9|2246.6|22
1722350040000|2024-07-30 14:34:00|2247.4|2247.1|2246.4|2246.1|2247.9|2247.6|2246.4|2246.1|31
1722350050000|2024-07-30 14:34:10|2246.6|2246.3|2246|2245.7|2246.8|2246.5|2245.8|2245.5|31
1722350060000|2024-07-30 14:34:20|2246.1|2245.8|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|76
1722350070000|2024-07-30 14:34:30|2245.3|2245|2245.3|2245|2246.1|2245.8|2245.2|2244.9|38
1722350080000|2024-07-30 14:34:40|2245.4|2245.1|2244.7|2244.4|2245.5|2245.2|2244.5|2244.2|349
1722350090000|2024-07-30 14:34:50|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2244.3|2244|53
1722350100000|2024-07-30 14:35:00|2244.9|2244.6|2245.4|2245.1|2245.6|2245.3|2244.9|2244.6|42
1722350110000|2024-07-30 14:35:10|2245.5|2245.2|2244.4|2244.1|2245.5|2245.2|2244.1|2243.8|54
1722350120000|2024-07-30 14:35:20|2244.6|2244.3|2243.4|2243.1|2244.6|2244.3|2243.2|2242.9|77
1722350130000|2024-07-30 14:35:30|2243.5|2243.2|2242.8|2242.5|2243.5|2243.2|2242.5|2242.2|137
1722350140000|2024-07-30 14:35:40|2242.9|2242.6|2243|2242.7|2243.3|2243|2242.8|2242.5|40
1722350150000|2024-07-30 14:35:50|2242.9|2242.6|2243|2242.7|2243.3|2243|2242.8|2242.5|42
1722350160000|2024-07-30 14:36:00|2243.2|2242.9|2242.8|2242.5|2244.1|2243.8|2242.6|2242.3|166
1722350170000|2024-07-30 14:36:10|2242.9|2242.6|2242.7|2242.4|2243|2242.7|2242.3|2242|38
1722350180000|2024-07-30 14:36:20|2242.5|2242.2|2242.8|2242.5|2243.1|2242.8|2242.1|2241.8|43
1722350190000|2024-07-30 14:36:30|2242.5|2242.2|2242.1|2241.8|2242.6|2242.3|2242.1|2241.8|76
1722350200000|2024-07-30 14:36:40|2242.2|2241.9|2242.2|2241.9|2242.7|2242.4|2242|2241.7|92
1722350210000|2024-07-30 14:36:50|2242.3|2242|2243.6|2243.3|2243.9|2243.6|2242.3|2242|84
1722350220000|2024-07-30 14:37:00|2243.5|2243.2|2243.4|2243.1|2244.3|2244|2243.4|2243.1|67
1722350230000|2024-07-30 14:37:10|2243.3|2243|2243.9|2243.6|2244|2243.7|2243.3|2243|44
1722350240000|2024-07-30 14:37:20|2243.8|2243.5|2243.5|2243.2|2244.3|2244|2243.5|2243.2|78
1722350250000|2024-07-30 14:37:30|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|24
1722350260000|2024-07-30 14:37:40|2243.5|2243.2|2244.2|2243.9|2244.5|2244.2|2243.2|2242.9|24
1722350270000|2024-07-30 14:37:50|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2243.7|2243.4|31
1722350280000|2024-07-30 14:38:00|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.1|2242.8|40
1722350290000|2024-07-30 14:38:10|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.1|2242.8|51
1722350300000|2024-07-30 14:38:20|2244|2243.7|2243.7|2243.4|2244.2|2243.9|2243.3|2243|25
1722350310000|2024-07-30 14:38:30|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.2|2242.9|27
1722350320000|2024-07-30 14:38:40|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.8|2242.5|51
1722350330000|2024-07-30 14:38:50|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.6|2242.3|65
1722350340000|2024-07-30 14:39:00|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.2|2241.9|44
1722350350000|2024-07-30 14:39:10|2242.6|2242.3|2242.8|2242.5|2243.1|2242.8|2242.3|2242|32
1722350360000|2024-07-30 14:39:20|2242.7|2242.4|2243.7|2243.4|2244|2243.7|2242.7|2242.4|71
1722350370000|2024-07-30 14:39:30|2243.6|2243.3|2244.5|2244.2|2244.5|2244.2|2243.6|2243.3|69
1722350380000|2024-07-30 14:39:40|2244.4|2244.1|2246.6|2246.3|2246.6|2246.3|2244.3|2244|134
1722350390000|2024-07-30 14:39:50|2246.7|2246.4|2245.7|2245.4|2246.9|2246.6|2245.7|2245.4|82
1722350400000|2024-07-30 14:40:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2244.8|2244.5|62
1722350410000|2024-07-30 14:40:10|2245.8|2245.5|2246.3|2246|2246.6|2246.3|2245.6|2245.3|42
1722350420000|2024-07-30 14:40:20|2246|2245.7|2245.6|2245.3|2246.1|2245.8|2245.2|2244.9|39
1722350430000|2024-07-30 14:40:30|2245.5|2245.2|2245.6|2245.3|2246|2245.7|2245.5|2245.2|24
1722350440000|2024-07-30 14:40:40|2245.8|2245.5|2246|2245.7|2246|2245.7|2244.5|2244.2|131
1722350450000|2024-07-30 14:40:50|2245.7|2245.4|2246.2|2245.9|2246.4|2246.1|2245|2244.7|44
1722350460000|2024-07-30 14:41:00|2246.3|2246|2246.4|2246.1|2246.7|2246.4|2246.2|2245.9|30
1722350470000|2024-07-30 14:41:10|2246.3|2246|2246.8|2246.5|2246.8|2246.5|2245.6|2245.3|31
1722350480000|2024-07-30 14:41:20|2246.6|2246.3|2246.2|2245.9|2246.7|2246.4|2245.9|2245.6|20
1722350490000|2024-07-30 14:41:30|2246.4|2246.1|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|74
1722350500000|2024-07-30 14:41:40|2245.8|2245.5|2246.7|2246.4|2246.7|2246.4|2245.7|2245.4|24
1722350510000|2024-07-30 14:41:50|2246.6|2246.3|2246|2245.7|2246.6|2246.3|2245.9|2245.6|49
1722350520000|2024-07-30 14:42:00|2246.2|2245.9|2245.4|2245.1|2246.3|2246|2245.3|2245|59
1722350530000|2024-07-30 14:42:10|2245.5|2245.2|2245.5|2245.2|2245.8|2245.5|2245.1|2244.8|25
1722350540000|2024-07-30 14:42:20|2245.7|2245.4|2245.5|2245.2|2246.1|2245.8|2245.3|2245|27
1722350550000|2024-07-30 14:42:30|2245.7|2245.4|2246|2245.7|2246.2|2245.9|2245.4|2245.1|22
1722350560000|2024-07-30 14:42:40|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.5|2245.2|24
1722350570000|2024-07-30 14:42:50|2245.7|2245.4|2246.3|2246|2246.3|2246|2245.5|2245.2|31
1722350580000|2024-07-30 14:43:00|2246.5|2246.2|2245.8|2245.5|2246.5|2246.2|2245.4|2245.1|43
1722350590000|2024-07-30 14:43:10|2245.7|2245.4|2245.5|2245.2|2246|2245.7|2245.5|2245.2|28
1722350600000|2024-07-30 14:43:20|2245.4|2245.1|2246.5|2246.2|2246.5|2246.2|2245.3|2245|24
1722350610000|2024-07-30 14:43:30|2246.4|2246.1|2246.4|2246.1|2246.7|2246.4|2246.3|2246|46
1722350620000|2024-07-30 14:43:40|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.1|2245.8|37
1722350630000|2024-07-30 14:43:50|2246.6|2246.3|2247.2|2246.9|2247.6|2247.3|2246.6|2246.3|100
1722350640000|2024-07-30 14:44:00|2247.1|2246.8|2248.5|2248.2|2248.5|2248.2|2246.7|2246.4|90
1722350650000|2024-07-30 14:44:10|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2247.5|2247.2|31
1722350660000|2024-07-30 14:44:20|2248.1|2247.8|2248.8|2248.5|2248.8|2248.5|2247.9|2247.6|32
1722350670000|2024-07-30 14:44:30|2248.7|2248.4|2248.7|2248.4|2249.1|2248.8|2248.4|2248.1|62
1722350680000|2024-07-30 14:44:40|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|52
1722350690000|2024-07-30 14:44:50|2248.8|2248.5|2249|2248.7|2249.2|2248.9|2248.8|2248.5|31
1722350700000|2024-07-30 14:45:00|2248.8|2248.5|2249.3|2249|2249.3|2249|2248.1|2247.8|66
1722350710000|2024-07-30 14:45:10|2249.5|2249.2|2250.4|2250.1|2250.5|2250.2|2249.5|2249.2|108
1722350720000|2024-07-30 14:45:20|2250.5|2250.2|2249.8|2249.5|2250.8|2250.5|2249.6|2249.3|87
1722350730000|2024-07-30 14:45:30|2249.9|2249.6|2250|2249.7|2250.2|2249.9|2249.4|2249.1|50
1722350740000|2024-07-30 14:45:40|2249.9|2249.6|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|45
1722350750000|2024-07-30 14:45:50|2250.7|2250.4|2251.6|2251.3|2251.7|2251.4|2250.5|2250.2|79
1722350760000|2024-07-30 14:46:00|2251.7|2251.4|2251.5|2251.2|2251.9|2251.6|2251.4|2251.1|69
1722350770000|2024-07-30 14:46:10|2251.7|2251.4|2250.8|2250.5|2251.9|2251.6|2250.8|2250.5|123
1722350780000|2024-07-30 14:46:20|2250.6|2250.3|2250.9|2250.6|2251.5|2251.2|2250.5|2250.2|71
1722350790000|2024-07-30 14:46:30|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.5|2249.2|76
1722350800000|2024-07-30 14:46:40|2250.1|2249.8|2251|2250.7|2251.3|2251|2250.1|2249.8|114
1722350810000|2024-07-30 14:46:50|2251.1|2250.8|2251|2250.7|2251.6|2251.3|2251|2250.7|51
1722350820000|2024-07-30 14:47:00|2250.7|2250.4|2251.4|2251.1|2251.4|2251.1|2250.5|2250.2|51
1722350830000|2024-07-30 14:47:10|2251.3|2251|2251.2|2250.9|2251.5|2251.2|2251.1|2250.8|189
1722350840000|2024-07-30 14:47:20|2251.3|2251|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|21
1722350850000|2024-07-30 14:47:30|2251.5|2251.2|2251.2|2250.9|2251.6|2251.3|2250.7|2250.4|70
1722350860000|2024-07-30 14:47:40|2251.1|2250.8|2250.6|2250.3|2251.1|2250.8|2250|2249.7|44
1722350870000|2024-07-30 14:47:50|2250.7|2250.4|2250.9|2250.6|2251.1|2250.8|2250.4|2250.1|34
1722350880000|2024-07-30 14:48:00|2250.8|2250.5|2251|2250.7|2251.4|2251.1|2250.7|2250.4|56
1722350890000|2024-07-30 14:48:10|2250.9|2250.6|2249.9|2249.6|2250.9|2250.6|2249.3|2249|58
1722350900000|2024-07-30 14:48:20|2249.7|2249.4|2249.2|2248.9|2250.2|2249.9|2248.9|2248.6|54
1722350910000|2024-07-30 14:48:30|2249.1|2248.8|2248.9|2248.6|2249.2|2248.9|2248.3|2248|50
1722350920000|2024-07-30 14:48:40|2249|2248.7|2248.3|2248|2249|2248.7|2248.2|2247.9|34
1722350930000|2024-07-30 14:48:50|2248.2|2247.9|2249.1|2248.8|2249.1|2248.8|2248.2|2247.9|34
1722350940000|2024-07-30 14:49:00|2248.9|2248.6|2248|2247.7|2249.1|2248.8|2247.8|2247.5|50
1722350950000|2024-07-30 14:49:10|2248.1|2247.8|2248.2|2247.9|2248.3|2248|2247.4|2247.1|37
1722350960000|2024-07-30 14:49:20|2248.1|2247.8|2247.8|2247.5|2248.4|2248.1|2247.8|2247.5|23
1722350970000|2024-07-30 14:49:30|2247.9|2247.6|2247.4|2247.1|2248|2247.7|2247.3|2247|17
1722350980000|2024-07-30 14:49:40|2247.5|2247.2|2248.1|2247.8|2248.1|2247.8|2247.4|2247.1|21
1722350990000|2024-07-30 14:49:50|2248|2247.7|2248|2247.7|2248.1|2247.8|2247.6|2247.3|15
1722351000000|2024-07-30 14:50:00|2248.1|2247.8|2249.5|2249.2|2249.9|2249.6|2248.1|2247.8|84
1722351010000|2024-07-30 14:50:10|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2248.8|2248.5|15
1722351020000|2024-07-30 14:50:20|2249.7|2249.4|2250.5|2250.2|2250.5|2250.2|2249.7|2249.4|72
1722351030000|2024-07-30 14:50:30|2250.4|2250.1|2250.9|2250.6|2251|2250.7|2250.2|2249.9|65
1722351040000|2024-07-30 14:50:40|2251|2250.7|2250.9|2250.6|2251.3|2251|2250.8|2250.5|24
1722351050000|2024-07-30 14:50:50|2250.8|2250.5|2251.6|2251.3|2251.7|2251.4|2250.8|2250.5|36
1722351060000|2024-07-30 14:51:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2250.8|2250.5|70
1722351070000|2024-07-30 14:51:10|2251.5|2251.2|2250.8|2250.5|2251.6|2251.3|2250.8|2250.5|55
1722351080000|2024-07-30 14:51:20|2250.7|2250.4|2250.9|2250.6|2251.6|2251.3|2250.7|2250.4|80
1722351090000|2024-07-30 14:51:30|2251|2250.7|2250.8|2250.5|2251.2|2250.9|2250.8|2250.5|28
1722351100000|2024-07-30 14:51:40|2250.9|2250.6|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|51
1722351110000|2024-07-30 14:51:50|2251.3|2251|2251|2250.7|2251.4|2251.1|2250.6|2250.3|29
1722351120000|2024-07-30 14:52:00|2250.9|2250.6|2248.9|2248.6|2251|2250.7|2248.9|2248.6|41
1722351130000|2024-07-30 14:52:10|2248.8|2248.5|2248.6|2248.3|2249.1|2248.8|2248.3|2248|68
1722351140000|2024-07-30 14:52:20|2248.7|2248.4|2248.5|2248.2|2249.2|2248.9|2248.5|2248.2|19
1722351150000|2024-07-30 14:52:30|2248.4|2248.1|2247.7|2247.4|2248.5|2248.2|2247.5|2247.2|57
1722351160000|2024-07-30 14:52:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|37
1722351170000|2024-07-30 14:52:50|2247.9|2247.6|2247.5|2247.2|2248.1|2247.8|2247.5|2247.2|20
1722351180000|2024-07-30 14:53:00|2247.4|2247.1|2247.8|2247.5|2248.3|2248|2247.3|2247|27
1722351190000|2024-07-30 14:53:10|2247.7|2247.4|2247|2246.7|2247.9|2247.6|2247|2246.7|13
1722351200000|2024-07-30 14:53:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2246.8|2246.5|29
1722351210000|2024-07-30 14:53:30|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|20
1722351220000|2024-07-30 14:53:40|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247|2246.7|56
1722351230000|2024-07-30 14:53:50|2247.7|2247.4|2247.1|2246.8|2247.9|2247.6|2247.1|2246.8|63
1722351240000|2024-07-30 14:54:00|2247|2246.7|2247.3|2247|2247.6|2247.3|2247|2246.7|47
1722351250000|2024-07-30 14:54:10|2247.2|2246.9|2246.2|2245.9|2247.2|2246.9|2246.1|2245.8|69
1722351260000|2024-07-30 14:54:20|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2245.8|2245.5|34
1722351270000|2024-07-30 14:54:30|2246.2|2245.9|2247.1|2246.8|2247.1|2246.8|2246.1|2245.8|29
1722351280000|2024-07-30 14:54:40|2247|2246.7|2247.8|2247.5|2247.8|2247.5|2246.8|2246.5|32
1722351290000|2024-07-30 14:54:50|2247.9|2247.6|2246.9|2246.6|2247.9|2247.6|2246.9|2246.6|26
1722351300000|2024-07-30 14:55:00|2247.3|2247|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|26
1722351310000|2024-07-30 14:55:10|2247.4|2247.1|2247.9|2247.6|2247.9|2247.6|2247.3|2247|42
1722351320000|2024-07-30 14:55:20|2248|2247.7|2248.4|2248.1|2248.5|2248.2|2247.6|2247.3|51
1722351330000|2024-07-30 14:55:30|2248.5|2248.2|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|72
1722351340000|2024-07-30 14:55:40|2249|2248.7|2248.6|2248.3|2249.1|2248.8|2248.1|2247.8|28
1722351350000|2024-07-30 14:55:50|2248.5|2248.2|2247.9|2247.6|2248.8|2248.5|2247.8|2247.5|54
1722351360000|2024-07-30 14:56:00|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247|2246.7|31
1722351370000|2024-07-30 14:56:10|2248|2247.7|2247.8|2247.5|2248.1|2247.8|2247.6|2247.3|10
1722351380000|2024-07-30 14:56:20|2247.5|2247.2|2246.4|2246.1|2247.5|2247.2|2246.4|2246.1|47
1722351390000|2024-07-30 14:56:30|2246.3|2246|2246|2245.7|2246.4|2246.1|2245.9|2245.6|26
1722351400000|2024-07-30 14:56:40|2245.8|2245.5|2246|2245.7|2246.5|2246.2|2245.8|2245.5|52
1722351410000|2024-07-30 14:56:50|2245.9|2245.6|2245.8|2245.5|2246.2|2245.9|2245.6|2245.3|53
1722351420000|2024-07-30 14:57:00|2245.9|2245.6|2246.1|2245.8|2246.4|2246.1|2245.9|2245.6|40
1722351430000|2024-07-30 14:57:10|2246.2|2245.9|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|24
1722351440000|2024-07-30 14:57:20|2245.5|2245.2|2244.7|2244.4|2245.5|2245.2|2244.7|2244.4|71
1722351450000|2024-07-30 14:57:30|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|65
1722351460000|2024-07-30 14:57:40|2244.1|2243.8|2243.9|2243.6|2244.5|2244.2|2243.8|2243.5|47
1722351470000|2024-07-30 14:57:50|2244|2243.7|2244.7|2244.4|2244.9|2244.6|2244|2243.7|52
1722351480000|2024-07-30 14:58:00|2244.8|2244.5|2244.1|2243.8|2244.9|2244.6|2244|2243.7|74
1722351490000|2024-07-30 14:58:10|2244|2243.7|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|16
1722351500000|2024-07-30 14:58:20|2243.5|2243.2|2244|2243.7|2244.1|2243.8|2243.5|2243.2|21
1722351510000|2024-07-30 14:58:30|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|26
1722351520000|2024-07-30 14:58:40|2244|2243.7|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|23
1722351530000|2024-07-30 14:58:50|2243.7|2243.4|2243|2242.7|2243.7|2243.4|2243|2242.7|27
1722351540000|2024-07-30 14:59:00|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2243|2242.7|32
1722351550000|2024-07-30 14:59:10|2243.3|2243|2242.5|2242.2|2243.4|2243.1|2242.4|2242.1|92
1722351560000|2024-07-30 14:59:20|2242.6|2242.3|2242.3|2242|2242.8|2242.5|2242|2241.7|76
1722351570000|2024-07-30 14:59:30|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2242.3|2242|31
1722351580000|2024-07-30 14:59:40|2242.9|2242.6|2243.2|2242.9|2243.4|2243.1|2242.7|2242.4|53
1722351590000|2024-07-30 14:59:50|2243.1|2242.8|2243.3|2243|2243.3|2243|2242.7|2242.4|18
1722351600000|2024-07-30 15:00:00|2243.2|2242.9|2243.5|2243.2|2243.9|2243.6|2243|2242.7|52
1722351610000|2024-07-30 15:00:10|2243.4|2243.1|2242.7|2242.4|2243.5|2243.2|2242.6|2242.3|18
1722351620000|2024-07-30 15:00:20|2242.6|2242.3|2242.5|2242.2|2242.6|2242.3|2241.6|2241.3|82
1722351630000|2024-07-30 15:00:30|2242.4|2242.1|2242.2|2241.9|2242.7|2242.4|2241.9|2241.6|77
1722351640000|2024-07-30 15:00:40|2242.3|2242|2242.4|2242.1|2242.8|2242.5|2242.2|2241.9|25
1722351650000|2024-07-30 15:00:50|2242.5|2242.2|2241.5|2241.2|2242.6|2242.3|2241.5|2241.2|107
1722351660000|2024-07-30 15:01:00|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|52
1722351670000|2024-07-30 15:01:10|2242.2|2241.9|2241.4|2241.1|2242.2|2241.9|2241.4|2241.1|21
1722351680000|2024-07-30 15:01:20|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241|2240.7|63
1722351690000|2024-07-30 15:01:30|2240.9|2240.6|2240.2|2239.9|2240.9|2240.6|2240.2|2239.9|142
1722351700000|2024-07-30 15:01:40|2240.1|2239.8|2238.7|2238.4|2240.2|2239.9|2238.7|2238.4|259
1722351710000|2024-07-30 15:01:50|2238.8|2238.5|2238.5|2238.2|2239.1|2238.8|2238.4|2238.1|126
1722351720000|2024-07-30 15:02:00|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2237.7|2237.4|202
1722351730000|2024-07-30 15:02:10|2237.7|2237.4|2237.2|2236.9|2238.1|2237.8|2237|2236.7|555
1722351740000|2024-07-30 15:02:20|2237.3|2237|2238.3|2238|2238.4|2238.1|2237.1|2236.8|164
1722351750000|2024-07-30 15:02:30|2238.4|2238.1|2238.6|2238.3|2239|2238.7|2238|2237.7|97
1722351760000|2024-07-30 15:02:40|2238.5|2238.2|2237.8|2237.5|2238.6|2238.3|2237.4|2237.1|64
1722351770000|2024-07-30 15:02:50|2237.9|2237.6|2236.9|2236.6|2238.3|2238|2236.7|2236.4|104
1722351780000|2024-07-30 15:03:00|2237|2236.7|2237.2|2236.9|2237.6|2237.3|2237|2236.7|80
1722351790000|2024-07-30 15:03:10|2237.1|2236.8|2236.7|2236.4|2237.3|2237|2236.6|2236.3|84
1722351800000|2024-07-30 15:03:20|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.1|2235.8|74
1722351810000|2024-07-30 15:03:30|2237.1|2236.8|2237.1|2236.8|2237.7|2237.4|2236.9|2236.6|89
1722351820000|2024-07-30 15:03:40|2237.2|2236.9|2237.2|2236.9|2237.5|2237.2|2236.5|2236.2|66
1722351830000|2024-07-30 15:03:50|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.7|2236.4|56
1722351840000|2024-07-30 15:04:00|2237|2236.7|2237.5|2237.2|2237.5|2237.2|2236.7|2236.4|120
1722351850000|2024-07-30 15:04:10|2237.7|2237.4|2236.7|2236.4|2238.2|2237.9|2236.7|2236.4|171
1722351860000|2024-07-30 15:04:20|2236.5|2236.2|2236.8|2236.5|2237.8|2237.5|2236.5|2236.2|174
1722351870000|2024-07-30 15:04:30|2236.9|2236.6|2236.6|2236.3|2237.4|2237.1|2236.5|2236.2|62
1722351880000|2024-07-30 15:04:40|2236.7|2236.4|2236.8|2236.5|2237.3|2237|2236.4|2236.1|201
1722351890000|2024-07-30 15:04:50|2236.6|2236.3|2236.1|2235.8|2236.7|2236.4|2235.9|2235.6|84
1722351900000|2024-07-30 15:05:00|2236.2|2235.9|2235.9|2235.6|2236.5|2236.2|2235.7|2235.4|125
1722351910000|2024-07-30 15:05:10|2235.8|2235.5|2235.7|2235.4|2236|2235.7|2235.3|2235|126
1722351920000|2024-07-30 15:05:20|2235.8|2235.5|2234.6|2234.3|2235.8|2235.5|2234.4|2234.1|76
1722351930000|2024-07-30 15:05:30|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|137
1722351940000|2024-07-30 15:05:40|2234.6|2234.3|2234.7|2234.4|2235.1|2234.8|2234.1|2233.8|264
1722351950000|2024-07-30 15:05:50|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234|2233.7|64
1722351960000|2024-07-30 15:06:00|2234.1|2233.8|2236.2|2235.9|2236.2|2235.9|2234.1|2233.8|106
1722351970000|2024-07-30 15:06:10|2235.9|2235.6|2234.3|2234|2236|2235.7|2234.3|2234|135
1722351980000|2024-07-30 15:06:20|2234.2|2233.9|2234.4|2234.1|2235.2|2234.9|2234.2|2233.9|64
1722351990000|2024-07-30 15:06:30|2234.5|2234.2|2234.7|2234.4|2235|2234.7|2234.4|2234.1|31
1722352000000|2024-07-30 15:06:40|2234.6|2234.3|2234.7|2234.4|2234.9|2234.6|2234.4|2234.1|66
1722352010000|2024-07-30 15:06:50|2234.6|2234.3|2234.6|2234.3|2235.3|2235|2234.5|2234.2|65
1722352020000|2024-07-30 15:07:00|2234.7|2234.4|2235.4|2235.1|2235.5|2235.2|2234.6|2234.3|73
1722352030000|2024-07-30 15:07:10|2235.5|2235.2|2234.6|2234.3|2236|2235.7|2234.6|2234.3|72
1722352040000|2024-07-30 15:07:20|2234.7|2234.4|2234.6|2234.3|2234.8|2234.5|2234.2|2233.9|109
1722352050000|2024-07-30 15:07:30|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.3|2234|46
1722352060000|2024-07-30 15:07:40|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234|2233.7|145
1722352070000|2024-07-30 15:07:50|2234.6|2234.3|2236.2|2235.9|2236.4|2236.1|2234.6|2234.3|80
1722352080000|2024-07-30 15:08:00|2236|2235.7|2236.7|2236.4|2236.8|2236.5|2235.9|2235.6|72
1722352090000|2024-07-30 15:08:10|2236.8|2236.5|2237.1|2236.8|2237.7|2237.4|2236.6|2236.3|116
1722352100000|2024-07-30 15:08:20|2237|2236.7|2236.9|2236.6|2237.7|2237.4|2236.8|2236.5|63
1722352110000|2024-07-30 15:08:30|2236.8|2236.5|2237.3|2237|2237.6|2237.3|2236.8|2236.5|48
1722352120000|2024-07-30 15:08:40|2237.4|2237.1|2236.5|2236.2|2237.5|2237.2|2236.5|2236.2|61
1722352130000|2024-07-30 15:08:50|2236.7|2236.4|2237.5|2237.2|2237.5|2237.2|2236.5|2236.2|39
1722352140000|2024-07-30 15:09:00|2237.3|2237|2236.4|2236.1|2237.3|2237|2236.1|2235.8|84
1722352150000|2024-07-30 15:09:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2235.7|2235.4|49
1722352160000|2024-07-30 15:09:20|2235.5|2235.2|2234.9|2234.6|2235.6|2235.3|2234.9|2234.6|138
1722352170000|2024-07-30 15:09:30|2235|2234.7|2235.7|2235.4|2236.1|2235.8|2235|2234.7|42
1722352180000|2024-07-30 15:09:40|2235.5|2235.2|2236.4|2236.1|2236.4|2236.1|2235.2|2234.9|27
1722352190000|2024-07-30 15:09:50|2236.6|2236.3|2236.8|2236.5|2237|2236.7|2236.1|2235.8|43
1722352200000|2024-07-30 15:10:00|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2236|2235.7|70
1722352210000|2024-07-30 15:10:10|2235.8|2235.5|2235.9|2235.6|2236.4|2236.1|2235.6|2235.3|34
1722352220000|2024-07-30 15:10:20|2236|2235.7|2236.6|2236.3|2236.7|2236.4|2235.6|2235.3|54
1722352230000|2024-07-30 15:10:30|2236.7|2236.4|2238|2237.7|2238.2|2237.9|2236.5|2236.2|106
1722352240000|2024-07-30 15:10:40|2238.1|2237.8|2238.8|2238.5|2239.3|2239|2237.9|2237.6|148
1722352250000|2024-07-30 15:10:50|2238.9|2238.6|2239.8|2239.5|2239.8|2239.5|2238.9|2238.6|78
1722352260000|2024-07-30 15:11:00|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.1|2238.8|82
1722352270000|2024-07-30 15:11:10|2239.4|2239.1|2240.1|2239.8|2240.4|2240.1|2239.3|2239|104
1722352280000|2024-07-30 15:11:20|2240.2|2239.9|2239.3|2239|2240.7|2240.4|2239.2|2238.9|80
1722352290000|2024-07-30 15:11:30|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2239|2238.7|121
1722352300000|2024-07-30 15:11:40|2239.8|2239.5|2239.1|2238.8|2239.9|2239.6|2239.1|2238.8|73
1722352310000|2024-07-30 15:11:50|2239.2|2238.9|2238.9|2238.6|2239.4|2239.1|2238.7|2238.4|31
1722352320000|2024-07-30 15:12:00|2239|2238.7|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|37
1722352330000|2024-07-30 15:12:10|2239|2238.7|2239.1|2238.8|2239.3|2239|2238.8|2238.5|25
1722352340000|2024-07-30 15:12:20|2239.2|2238.9|2238|2237.7|2239.3|2239|2237.8|2237.5|97
1722352350000|2024-07-30 15:12:30|2237.9|2237.6|2237.6|2237.3|2238.4|2238.1|2237.5|2237.2|62
1722352360000|2024-07-30 15:12:40|2237.7|2237.4|2237.7|2237.4|2238|2237.7|2237.4|2237.1|43
1722352370000|2024-07-30 15:12:50|2237.6|2237.3|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|61
1722352380000|2024-07-30 15:13:00|2238.4|2238.1|2239|2238.7|2239.2|2238.9|2238.4|2238.1|59
1722352390000|2024-07-30 15:13:10|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2238.5|2238.2|69
1722352400000|2024-07-30 15:13:20|2239.1|2238.8|2239.7|2239.4|2240|2239.7|2239|2238.7|67
1722352410000|2024-07-30 15:13:30|2239.4|2239.1|2240.2|2239.9|2240.3|2240|2239.2|2238.9|56
1722352420000|2024-07-30 15:13:40|2240.3|2240|2241.5|2241.2|2241.6|2241.3|2240.2|2239.9|148
1722352430000|2024-07-30 15:13:50|2241.4|2241.1|2242.2|2241.9|2242.2|2241.9|2241.3|2241|172
1722352440000|2024-07-30 15:14:00|2242|2241.7|2241.3|2241|2242|2241.7|2240.9|2240.6|138
1722352450000|2024-07-30 15:14:10|2241.2|2240.9|2242.2|2241.9|2242.3|2242|2241.2|2240.9|52
1722352460000|2024-07-30 15:14:20|2242.1|2241.8|2241|2240.7|2242.4|2242.1|2240.9|2240.6|172
1722352470000|2024-07-30 15:14:30|2240.9|2240.6|2241.1|2240.8|2241.5|2241.2|2240.9|2240.6|40
1722352480000|2024-07-30 15:14:40|2241|2240.7|2241.3|2241|2241.8|2241.5|2241|2240.7|93
1722352490000|2024-07-30 15:14:50|2241.4|2241.1|2241.3|2241|2241.6|2241.3|2241.2|2240.9|58
1722352500000|2024-07-30 15:15:00|2241.4|2241.1|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|58
1722352510000|2024-07-30 15:15:10|2242|2241.7|2242.6|2242.3|2242.7|2242.4|2242|2241.7|49
1722352520000|2024-07-30 15:15:20|2242.5|2242.2|2241.8|2241.5|2242.7|2242.4|2241.8|2241.5|36
1722352530000|2024-07-30 15:15:30|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.3|2241|70
1722352540000|2024-07-30 15:15:40|2241.6|2241.3|2241.4|2241.1|2241.9|2241.6|2241.2|2240.9|38
1722352550000|2024-07-30 15:15:50|2241.3|2241|2241.1|2240.8|2241.5|2241.2|2240.6|2240.3|77
1722352560000|2024-07-30 15:16:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|30
1722352570000|2024-07-30 15:16:10|2241.1|2240.8|2240.8|2240.5|2241.5|2241.2|2240.8|2240.5|20
1722352580000|2024-07-30 15:16:20|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.2|2239.9|49
1722352590000|2024-07-30 15:16:30|2240.5|2240.2|2241|2240.7|2241.2|2240.9|2240.5|2240.2|34
1722352600000|2024-07-30 15:16:40|2240.9|2240.6|2241.2|2240.9|2241.3|2241|2240.4|2240.1|28
1722352610000|2024-07-30 15:16:50|2241.1|2240.8|2241.2|2240.9|2241.3|2241|2240.9|2240.6|15
1722352620000|2024-07-30 15:17:00|2241|2240.7|2241.2|2240.9|2241.5|2241.2|2240.6|2240.3|34
1722352630000|2024-07-30 15:17:10|2241.1|2240.8|2241.5|2241.2|2241.6|2241.3|2240.9|2240.6|35
1722352640000|2024-07-30 15:17:20|2241.4|2241.1|2240.3|2240|2241.6|2241.3|2240.2|2239.9|67
1722352650000|2024-07-30 15:17:30|2240.2|2239.9|2241.2|2240.9|2241.4|2241.1|2240.2|2239.9|77
1722352660000|2024-07-30 15:17:40|2241.3|2241|2242|2241.7|2242.3|2242|2241.2|2240.9|46
1722352670000|2024-07-30 15:17:50|2241.9|2241.6|2242.5|2242.2|2242.5|2242.2|2241.6|2241.3|127
1722352680000|2024-07-30 15:18:00|2242.3|2242|2243|2242.7|2243.1|2242.8|2242.3|2242|85
1722352690000|2024-07-30 15:18:10|2243.1|2242.8|2243.7|2243.4|2243.7|2243.4|2242.8|2242.5|51
1722352700000|2024-07-30 15:18:20|2243.8|2243.5|2243.8|2243.5|2244.1|2243.8|2243.6|2243.3|59
1722352710000|2024-07-30 15:18:30|2243.9|2243.6|2244.2|2243.9|2244.3|2244|2243.7|2243.4|23
1722352720000|2024-07-30 15:18:40|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.5|2243.2|61
1722352730000|2024-07-30 15:18:50|2243.5|2243.2|2242.8|2242.5|2243.6|2243.3|2242.8|2242.5|86
1722352740000|2024-07-30 15:19:00|2242.7|2242.4|2243.4|2243.1|2243.4|2243.1|2242.7|2242.4|98
1722352750000|2024-07-30 15:19:10|2243|2242.7|2243.9|2243.6|2244|2243.7|2243|2242.7|242
1722352760000|2024-07-30 15:19:20|2244|2243.7|2244.4|2244.1|2244.5|2244.2|2243.9|2243.6|126
1722352770000|2024-07-30 15:19:30|2244.5|2244.2|2244|2243.7|2245.2|2244.9|2244|2243.7|104
1722352780000|2024-07-30 15:19:40|2244.1|2243.8|2245|2244.7|2245|2244.7|2243.8|2243.5|74
1722352790000|2024-07-30 15:19:50|2244.9|2244.6|2245.3|2245|2245.5|2245.2|2244.9|2244.6|63
1722352800000|2024-07-30 15:20:00|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|84
1722352810000|2024-07-30 15:20:10|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|99
1722352820000|2024-07-30 15:20:20|2246|2245.7|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|58
1722352830000|2024-07-30 15:20:30|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|102
1722352840000|2024-07-30 15:20:40|2245.6|2245.3|2246.4|2246.1|2246.4|2246.1|2245.6|2245.3|104
1722352850000|2024-07-30 15:20:50|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246|2245.7|66
1722352860000|2024-07-30 15:21:00|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|87
1722352870000|2024-07-30 15:21:10|2246.6|2246.3|2246.2|2245.9|2246.8|2246.5|2246|2245.7|103
1722352880000|2024-07-30 15:21:20|2246.1|2245.8|2244.6|2244.3|2246.1|2245.8|2244.4|2244.1|327
1722352890000|2024-07-30 15:21:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244|2243.7|44
1722352900000|2024-07-30 15:21:40|2244.6|2244.3|2246.1|2245.8|2246.1|2245.8|2244.6|2244.3|74
1722352910000|2024-07-30 15:21:50|2246.2|2245.9|2245.6|2245.3|2246.7|2246.4|2245.6|2245.3|111
1722352920000|2024-07-30 15:22:00|2245.5|2245.2|2244.7|2244.4|2245.5|2245.2|2244.4|2244.1|80
1722352930000|2024-07-30 15:22:10|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2243.9|2243.6|65
1722352940000|2024-07-30 15:22:20|2244.2|2243.9|2243.4|2243.1|2244.4|2244.1|2243.4|2243.1|46
1722352950000|2024-07-30 15:22:30|2243.5|2243.2|2243.3|2243|2243.7|2243.4|2243.3|2243|42
1722352960000|2024-07-30 15:22:40|2243.4|2243.1|2244.5|2244.2|2244.5|2244.2|2243.3|2243|49
1722352970000|2024-07-30 15:22:50|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2244|2243.7|52
1722352980000|2024-07-30 15:23:00|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.1|2242.8|36
1722352990000|2024-07-30 15:23:10|2243.7|2243.4|2243.3|2243|2243.7|2243.4|2243|2242.7|36
1722353000000|2024-07-30 15:23:20|2243.5|2243.2|2243.8|2243.5|2244|2243.7|2243.4|2243.1|42
1722353010000|2024-07-30 15:23:30|2243.7|2243.4|2243.8|2243.5|2244.1|2243.8|2243.3|2243|85
1722353020000|2024-07-30 15:23:40|2243.9|2243.6|2244.6|2244.3|2244.6|2244.3|2243.8|2243.5|37
1722353030000|2024-07-30 15:23:50|2244.5|2244.2|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|55
1722353040000|2024-07-30 15:24:00|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.2|2243.9|92
1722353050000|2024-07-30 15:24:10|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244|2243.7|84
1722353060000|2024-07-30 15:24:20|2244.4|2244.1|2245.5|2245.2|2245.5|2245.2|2244.4|2244.1|73
1722353070000|2024-07-30 15:24:30|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|28
1722353080000|2024-07-30 15:24:40|2245.6|2245.3|2246.1|2245.8|2246.5|2246.2|2245.6|2245.3|116
1722353090000|2024-07-30 15:24:50|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2245.9|2245.6|41
1722353100000|2024-07-30 15:25:00|2246|2245.7|2245.7|2245.4|2246.4|2246.1|2245.4|2245.1|46
1722353110000|2024-07-30 15:25:10|2245.6|2245.3|2246.3|2246|2246.3|2246|2245.6|2245.3|39
1722353120000|2024-07-30 15:25:20|2246.2|2245.9|2245.5|2245.2|2246.2|2245.9|2245.3|2245|26
1722353130000|2024-07-30 15:25:30|2245.4|2245.1|2245.6|2245.3|2245.8|2245.5|2245.4|2245.1|13
1722353140000|2024-07-30 15:25:40|2245.8|2245.5|2245.7|2245.4|2246|2245.7|2245.6|2245.3|20
1722353150000|2024-07-30 15:25:50|2245.6|2245.3|2246.2|2245.9|2246.3|2246|2245.4|2245.1|138
1722353160000|2024-07-30 15:26:00|2246.3|2246|2245.3|2245|2246.3|2246|2245.3|2245|41
1722353170000|2024-07-30 15:26:10|2245.4|2245.1|2246|2245.7|2246|2245.7|2245.2|2244.9|20
1722353180000|2024-07-30 15:26:20|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.4|2245.1|35
1722353190000|2024-07-30 15:26:30|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|13
1722353200000|2024-07-30 15:26:40|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.5|2245.2|30
1722353210000|2024-07-30 15:26:50|2245.8|2245.5|2246.2|2245.9|2246.3|2246|2245.7|2245.4|58
1722353220000|2024-07-30 15:27:00|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.6|2245.3|8
1722353230000|2024-07-30 15:27:10|2245.7|2245.4|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|137
1722353240000|2024-07-30 15:27:20|2245.5|2245.2|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|15
1722353250000|2024-07-30 15:27:30|2245.2|2244.9|2244.3|2244|2245.3|2245|2244.3|2244|69
1722353260000|2024-07-30 15:27:40|2244.1|2243.8|2245|2244.7|2245.1|2244.8|2244.1|2243.8|140
1722353270000|2024-07-30 15:27:50|2245.1|2244.8|2244.2|2243.9|2245.1|2244.8|2244.1|2243.8|31
1722353280000|2024-07-30 15:28:00|2244.1|2243.8|2243|2242.7|2244.2|2243.9|2242.6|2242.3|62
1722353290000|2024-07-30 15:28:10|2243.1|2242.8|2244.2|2243.9|2244.2|2243.9|2242.8|2242.5|45
1722353300000|2024-07-30 15:28:20|2244.1|2243.8|2243.4|2243.1|2244.1|2243.8|2243.4|2243.1|18
1722353310000|2024-07-30 15:28:30|2243.3|2243|2243.3|2243|2243.3|2243|2242.8|2242.5|124
1722353320000|2024-07-30 15:28:40|2243.4|2243.1|2242.6|2242.3|2243.8|2243.5|2242.6|2242.3|92
1722353330000|2024-07-30 15:28:50|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|26
1722353340000|2024-07-30 15:29:00|2242.8|2242.5|2242.9|2242.6|2243.8|2243.5|2242.8|2242.5|217
1722353350000|2024-07-30 15:29:10|2243|2242.7|2242.4|2242.1|2243.6|2243.3|2242.4|2242.1|33
1722353360000|2024-07-30 15:29:20|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.3|2242|21
1722353370000|2024-07-30 15:29:30|2243.1|2242.8|2242.3|2242|2243.1|2242.8|2242.2|2241.9|19
1722353380000|2024-07-30 15:29:40|2242.2|2241.9|2241.9|2241.6|2242.3|2242|2241.7|2241.4|24
1722353390000|2024-07-30 15:29:50|2242|2241.7|2241.4|2241.1|2242.2|2241.9|2241.1|2240.8|34
1722353400000|2024-07-30 15:30:00|2241.5|2241.2|2241.2|2240.9|2242|2241.7|2241.1|2240.8|78
1722353410000|2024-07-30 15:30:10|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2241.1|2240.8|36
1722353420000|2024-07-30 15:30:20|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2241.3|2241|77
1722353430000|2024-07-30 15:30:30|2241.6|2241.3|2242.6|2242.3|2242.6|2242.3|2241.5|2241.2|39
1722353440000|2024-07-30 15:30:40|2242.7|2242.4|2244|2243.7|2244|2243.7|2242.7|2242.4|195
1722353450000|2024-07-30 15:30:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.7|2243.4|21
1722353460000|2024-07-30 15:31:00|2243.8|2243.5|2242.9|2242.6|2243.8|2243.5|2242.8|2242.5|73
1722353470000|2024-07-30 15:31:10|2243|2242.7|2242.9|2242.6|2243.9|2243.6|2242.7|2242.4|34
1722353480000|2024-07-30 15:31:20|2242.8|2242.5|2243.4|2243.1|2243.4|2243.1|2242.8|2242.5|15
1722353490000|2024-07-30 15:31:30|2243.5|2243.2|2242.9|2242.6|2243.8|2243.5|2242.7|2242.4|38
1722353500000|2024-07-30 15:31:40|2243|2242.7|2243|2242.7|2243|2242.7|2242.4|2242.1|42
1722353510000|2024-07-30 15:31:50|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2241.8|2241.5|37
1722353520000|2024-07-30 15:32:00|2242.4|2242.1|2243.1|2242.8|2243.2|2242.9|2242.3|2242|25
1722353530000|2024-07-30 15:32:10|2243|2242.7|2241.8|2241.5|2243|2242.7|2241.8|2241.5|40
1722353540000|2024-07-30 15:32:20|2241.9|2241.6|2242|2241.7|2242.5|2242.2|2241.8|2241.5|69
1722353550000|2024-07-30 15:32:30|2241.9|2241.6|2241.7|2241.4|2241.9|2241.6|2241.1|2240.8|44
1722353560000|2024-07-30 15:32:40|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241|2240.7|7
1722353570000|2024-07-30 15:32:50|2241.1|2240.8|2241.2|2240.9|2241.8|2241.5|2241.1|2240.8|21
1722353580000|2024-07-30 15:33:00|2241.3|2241|2241.2|2240.9|2241.9|2241.6|2241.1|2240.8|19
1722353590000|2024-07-30 15:33:10|2241.1|2240.8|2241.7|2241.4|2241.8|2241.5|2241|2240.7|8
1722353600000|2024-07-30 15:33:20|2241.9|2241.6|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|10
1722353610000|2024-07-30 15:33:30|2242.4|2242.1|2242.4|2242.1|2242.7|2242.4|2242.3|2242|85
1722353620000|2024-07-30 15:33:40|2242.3|2242|2241.7|2241.4|2242.5|2242.2|2241.6|2241.3|10
1722353630000|2024-07-30 15:33:50|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|14
1722353640000|2024-07-30 15:34:00|2242.2|2241.9|2241.6|2241.3|2242.6|2242.3|2241.5|2241.2|27
1722353650000|2024-07-30 15:34:10|2241.7|2241.4|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|42
1722353660000|2024-07-30 15:34:20|2241.9|2241.6|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|24
1722353670000|2024-07-30 15:34:30|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|26
1722353680000|2024-07-30 15:34:40|2241.7|2241.4|2241.3|2241|2241.9|2241.6|2241.3|2241|20
1722353690000|2024-07-30 15:34:50|2241.4|2241.1|2241.2|2240.9|2241.8|2241.5|2241.2|2240.9|36
1722353700000|2024-07-30 15:35:00|2241.1|2240.8|2241.7|2241.4|2241.8|2241.5|2241.1|2240.8|55
1722353710000|2024-07-30 15:35:10|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|45
1722353720000|2024-07-30 15:35:20|2241.9|2241.6|2242.6|2242.3|2242.6|2242.3|2241.9|2241.6|20
1722353730000|2024-07-30 15:35:30|2242.5|2242.2|2242.4|2242.1|2242.9|2242.6|2242.2|2241.9|161
1722353740000|2024-07-30 15:35:40|2242.3|2242|2243|2242.7|2243.1|2242.8|2242.2|2241.9|43
1722353750000|2024-07-30 15:35:50|2243.1|2242.8|2243.6|2243.3|2243.9|2243.6|2243|2242.7|65
1722353760000|2024-07-30 15:36:00|2243.5|2243.2|2241.8|2241.5|2243.7|2243.4|2241.7|2241.4|41
1722353770000|2024-07-30 15:36:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.1|2240.8|52
1722353780000|2024-07-30 15:36:20|2242|2241.7|2241|2240.7|2242|2241.7|2241|2240.7|36
1722353790000|2024-07-30 15:36:30|2241.1|2240.8|2241|2240.7|2241.6|2241.3|2241|2240.7|22
1722353800000|2024-07-30 15:36:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241|2240.7|45
1722353810000|2024-07-30 15:36:50|2241.2|2240.9|2240.7|2240.4|2241.3|2241|2240.5|2240.2|45
1722353820000|2024-07-30 15:37:00|2240.9|2240.6|2240.5|2240.2|2241.1|2240.8|2240.5|2240.2|23
1722353830000|2024-07-30 15:37:10|2240.8|2240.5|2240.4|2240.1|2241.1|2240.8|2240.3|2240|164
1722353840000|2024-07-30 15:37:20|2240.3|2240|2239.5|2239.2|2240.5|2240.2|2239.5|2239.2|152
1722353850000|2024-07-30 15:37:30|2239.4|2239.1|2239.5|2239.2|2240|2239.7|2239.3|2239|105
1722353860000|2024-07-30 15:37:40|2239.9|2239.6|2239|2238.7|2239.9|2239.6|2238.9|2238.6|44
1722353870000|2024-07-30 15:37:50|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.7|2238.4|35
1722353880000|2024-07-30 15:38:00|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.6|2238.3|49
1722353890000|2024-07-30 15:38:10|2238.9|2238.6|2239.6|2239.3|2239.6|2239.3|2238.5|2238.2|186
1722353900000|2024-07-30 15:38:20|2239.7|2239.4|2241|2240.7|2241|2240.7|2239.7|2239.4|101
1722353910000|2024-07-30 15:38:30|2241.1|2240.8|2239.7|2239.4|2241.1|2240.8|2239.7|2239.4|59
1722353920000|2024-07-30 15:38:40|2239.8|2239.5|2241|2240.7|2241|2240.7|2239.8|2239.5|19
1722353930000|2024-07-30 15:38:50|2240.9|2240.6|2239.6|2239.3|2241|2240.7|2239.6|2239.3|32
1722353940000|2024-07-30 15:39:00|2239.7|2239.4|2241.1|2240.8|2241.2|2240.9|2239.7|2239.4|193
1722353950000|2024-07-30 15:39:10|2241.2|2240.9|2240|2239.7|2241.2|2240.9|2239.8|2239.5|74
1722353960000|2024-07-30 15:39:20|2239.9|2239.6|2238.8|2238.5|2239.9|2239.6|2238.6|2238.3|73
1722353970000|2024-07-30 15:39:30|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.8|2238.5|23
1722353980000|2024-07-30 15:39:40|2239|2238.7|2239.1|2238.8|2239.6|2239.3|2239|2238.7|165
1722353990000|2024-07-30 15:39:50|2239.2|2238.9|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|22
1722354000000|2024-07-30 15:40:00|2239.7|2239.4|2239.8|2239.5|2240.3|2240|2239.3|2239|26
1722354010000|2024-07-30 15:40:10|2239.7|2239.4|2239.6|2239.3|2239.9|2239.6|2239.3|2239|76
1722354020000|2024-07-30 15:40:20|2239.8|2239.5|2240.3|2240|2240.3|2240|2239.6|2239.3|42
1722354030000|2024-07-30 15:40:30|2240.2|2239.9|2241.5|2241.2|2241.5|2241.2|2240.2|2239.9|53
1722354040000|2024-07-30 15:40:40|2241.4|2241.1|2240.7|2240.4|2241.4|2241.1|2240.5|2240.2|28
1722354050000|2024-07-30 15:40:50|2241.1|2240.8|2241|2240.7|2241.4|2241.1|2241|2240.7|23
1722354060000|2024-07-30 15:41:00|2241.1|2240.8|2241.3|2241|2241.3|2241|2240.5|2240.2|40
1722354070000|2024-07-30 15:41:10|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.5|2240.2|114
1722354080000|2024-07-30 15:41:20|2240.6|2240.3|2239.7|2239.4|2240.8|2240.5|2239.5|2239.2|39
1722354090000|2024-07-30 15:41:30|2239.8|2239.5|2240.2|2239.9|2240.6|2240.3|2239.7|2239.4|27
1722354100000|2024-07-30 15:41:40|2240.1|2239.8|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|56
1722354110000|2024-07-30 15:41:50|2240.2|2239.9|2239.1|2238.8|2240.6|2240.3|2239|2238.7|51
1722354120000|2024-07-30 15:42:00|2239.2|2238.9|2239.2|2238.9|2239.7|2239.4|2239.1|2238.8|23
1722354130000|2024-07-30 15:42:10|2239.1|2238.8|2238.2|2237.9|2239.1|2238.8|2238.1|2237.8|64
1722354140000|2024-07-30 15:42:20|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|57
1722354150000|2024-07-30 15:42:30|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|51
1722354160000|2024-07-30 15:42:40|2238.5|2238.2|2239.4|2239.1|2239.4|2239.1|2238.4|2238.1|74
1722354170000|2024-07-30 15:42:50|2239.5|2239.2|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|17
1722354180000|2024-07-30 15:43:00|2239.2|2238.9|2239|2238.7|2239.3|2239|2239|2238.7|25
1722354190000|2024-07-30 15:43:10|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.1|2237.8|45
1722354200000|2024-07-30 15:43:20|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2238|2237.7|192
1722354210000|2024-07-30 15:43:30|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|26
1722354220000|2024-07-30 15:43:40|2238.1|2237.8|2239.3|2239|2239.6|2239.3|2238.1|2237.8|45
1722354230000|2024-07-30 15:43:50|2239.5|2239.2|2239.7|2239.4|2240|2239.7|2239.5|2239.2|157
1722354240000|2024-07-30 15:44:00|2239.6|2239.3|2240.2|2239.9|2240.2|2239.9|2239.5|2239.2|29
1722354250000|2024-07-30 15:44:10|2240.1|2239.8|2240.7|2240.4|2240.7|2240.4|2240.1|2239.8|29
1722354260000|2024-07-30 15:44:20|2241|2240.7|2240.4|2240.1|2241.2|2240.9|2240.3|2240|34
1722354270000|2024-07-30 15:44:30|2240.2|2239.9|2239.5|2239.2|2240.2|2239.9|2239.4|2239.1|32
1722354280000|2024-07-30 15:44:40|2239.4|2239.1|2239|2238.7|2239.6|2239.3|2238.9|2238.6|17
1722354290000|2024-07-30 15:44:50|2239.1|2238.8|2239.4|2239.1|2239.8|2239.5|2238.9|2238.6|31
1722354300000|2024-07-30 15:45:00|2239.3|2239|2238.5|2238.2|2239.4|2239.1|2238.5|2238.2|50
1722354310000|2024-07-30 15:45:10|2238.6|2238.3|2238.6|2238.3|2239.6|2239.3|2238.5|2238.2|26
1722354320000|2024-07-30 15:45:20|2238.5|2238.2|2238.5|2238.2|2239.1|2238.8|2238.2|2237.9|88
1722354330000|2024-07-30 15:45:30|2238.6|2238.3|2239|2238.7|2239.3|2239|2238.6|2238.3|15
1722354340000|2024-07-30 15:45:40|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.6|2238.3|31
1722354350000|2024-07-30 15:45:50|2239.1|2238.8|2239.8|2239.5|2239.8|2239.5|2238.8|2238.5|25
1722354360000|2024-07-30 15:46:00|2239.7|2239.4|2240.4|2240.1|2240.4|2240.1|2239.7|2239.4|21
1722354370000|2024-07-30 15:46:10|2240.3|2240|2240.6|2240.3|2240.7|2240.4|2240.1|2239.8|45
1722354380000|2024-07-30 15:46:20|2240.5|2240.2|2240.3|2240|2240.6|2240.3|2240|2239.7|37
1722354390000|2024-07-30 15:46:30|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2240|2239.7|24
1722354400000|2024-07-30 15:46:40|2240.4|2240.1|2239.6|2239.3|2240.7|2240.4|2239.4|2239.1|30
1722354410000|2024-07-30 15:46:50|2239.5|2239.2|2239.3|2239|2239.8|2239.5|2239.2|2238.9|19
1722354420000|2024-07-30 15:47:00|2239.5|2239.2|2239.6|2239.3|2239.8|2239.5|2239.3|2239|21
1722354430000|2024-07-30 15:47:10|2239.1|2238.8|2239.5|2239.2|2239.7|2239.4|2239.1|2238.8|94
1722354440000|2024-07-30 15:47:20|2239.4|2239.1|2238.8|2238.5|2239.4|2239.1|2238.6|2238.3|179
1722354450000|2024-07-30 15:47:30|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.6|2238.3|28
1722354460000|2024-07-30 15:47:40|2239.2|2238.9|2239.5|2239.2|2240.2|2239.9|2239|2238.7|163
1722354470000|2024-07-30 15:47:50|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|27
1722354480000|2024-07-30 15:48:00|2239.6|2239.3|2240|2239.7|2240.2|2239.9|2239.5|2239.2|40
1722354490000|2024-07-30 15:48:10|2240.2|2239.9|2239.9|2239.6|2240.5|2240.2|2239.7|2239.4|42
1722354500000|2024-07-30 15:48:20|2240.3|2240|2240.6|2240.3|2240.8|2240.5|2240.2|2239.9|44
1722354510000|2024-07-30 15:48:30|2240.5|2240.2|2240.7|2240.4|2240.8|2240.5|2239.6|2239.3|41
1722354520000|2024-07-30 15:48:40|2240.8|2240.5|2241.5|2241.2|2241.6|2241.3|2240.7|2240.4|58
1722354530000|2024-07-30 15:48:50|2241.6|2241.3|2242.1|2241.8|2242.2|2241.9|2241.5|2241.2|62
1722354540000|2024-07-30 15:49:00|2242|2241.7|2242.5|2242.2|2242.8|2242.5|2241.8|2241.5|159
1722354550000|2024-07-30 15:49:10|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.5|2241.2|82
1722354560000|2024-07-30 15:49:20|2241.7|2241.4|2241.5|2241.2|2242.3|2242|2241.4|2241.1|83
1722354570000|2024-07-30 15:49:30|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2241.3|2241|31
1722354580000|2024-07-30 15:49:40|2241.7|2241.4|2241.1|2240.8|2241.7|2241.4|2240.8|2240.5|106
1722354590000|2024-07-30 15:49:50|2241|2240.7|2240.2|2239.9|2241.2|2240.9|2240.2|2239.9|61
1722354600000|2024-07-30 15:50:00|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|28
1722354610000|2024-07-30 15:50:10|2240.8|2240.5|2239.6|2239.3|2240.8|2240.5|2239.5|2239.2|26
1722354620000|2024-07-30 15:50:20|2239.5|2239.2|2239.5|2239.2|2239.7|2239.4|2239.3|2239|25
1722354630000|2024-07-30 15:50:30|2239.4|2239.1|2239.5|2239.2|2239.7|2239.4|2239.4|2239.1|22
1722354640000|2024-07-30 15:50:40|2239.6|2239.3|2239.5|2239.2|2240|2239.7|2239.5|2239.2|5
1722354650000|2024-07-30 15:50:50|2239.6|2239.3|2239|2238.7|2239.6|2239.3|2239|2238.7|16
1722354660000|2024-07-30 15:51:00|2239.2|2238.9|2239.3|2239|2239.9|2239.6|2239.2|2238.9|24
1722354670000|2024-07-30 15:51:10|2239.4|2239.1|2239.8|2239.5|2240.1|2239.8|2239.2|2238.9|8
1722354680000|2024-07-30 15:51:20|2239.7|2239.4|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|79
1722354690000|2024-07-30 15:51:30|2239|2238.7|2239|2238.7|2239.3|2239|2238.9|2238.6|12
1722354700000|2024-07-30 15:51:40|2238.9|2238.6|2238.6|2238.3|2239|2238.7|2238.3|2238|53
1722354710000|2024-07-30 15:51:50|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2238.3|2238|26
1722354720000|2024-07-30 15:52:00|2238.8|2238.5|2239.3|2239|2239.7|2239.4|2238.7|2238.4|36
1722354730000|2024-07-30 15:52:10|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239|2238.7|17
1722354740000|2024-07-30 15:52:20|2239.4|2239.1|2239.8|2239.5|2239.9|2239.6|2239|2238.7|23
1722354750000|2024-07-30 15:52:30|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|8
1722354760000|2024-07-30 15:52:40|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.5|2238.2|10
1722354770000|2024-07-30 15:52:50|2239.1|2238.8|2240|2239.7|2240.1|2239.8|2238.9|2238.6|16
1722354780000|2024-07-30 15:53:00|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.1|2238.8|23
1722354790000|2024-07-30 15:53:10|2240.1|2239.8|2239.8|2239.5|2240.4|2240.1|2239.8|2239.5|38
1722354800000|2024-07-30 15:53:20|2239.7|2239.4|2238.8|2238.5|2239.7|2239.4|2238.8|2238.5|28
1722354810000|2024-07-30 15:53:30|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.3|2238|35
1722354820000|2024-07-30 15:53:40|2238.8|2238.5|2238.3|2238|2239|2238.7|2238.3|2238|33
1722354830000|2024-07-30 15:53:50|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|48
1722354840000|2024-07-30 15:54:00|2238.3|2238|2238.3|2238|2238.5|2238.2|2237.9|2237.6|35
1722354850000|2024-07-30 15:54:10|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2237.6|2237.3|26
1722354860000|2024-07-30 15:54:20|2237.7|2237.4|2237.6|2237.3|2238|2237.7|2237.5|2237.2|13
1722354870000|2024-07-30 15:54:30|2237.7|2237.4|2238.1|2237.8|2238.4|2238.1|2237.6|2237.3|29
1722354880000|2024-07-30 15:54:40|2238.2|2237.9|2238.2|2237.9|2238.4|2238.1|2238|2237.7|6
1722354890000|2024-07-30 15:54:50|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2237.8|2237.5|65
1722354900000|2024-07-30 15:55:00|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2238|2237.7|32
1722354910000|2024-07-30 15:55:10|2238.4|2238.1|2238.2|2237.9|2238.6|2238.3|2238.1|2237.8|27
1722354920000|2024-07-30 15:55:20|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238|2237.7|31
1722354930000|2024-07-30 15:55:30|2238.8|2238.5|2238.7|2238.4|2238.8|2238.5|2238.4|2238.1|18
1722354940000|2024-07-30 15:55:40|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|19
1722354950000|2024-07-30 15:55:50|2238.8|2238.5|2237.9|2237.6|2238.8|2238.5|2237.9|2237.6|34
1722354960000|2024-07-30 15:56:00|2237.8|2237.5|2237.6|2237.3|2237.9|2237.6|2237.2|2236.9|142
1722354970000|2024-07-30 15:56:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.2|2236.9|15
1722354980000|2024-07-30 15:56:20|2237.8|2237.5|2237|2236.7|2237.8|2237.5|2237|2236.7|36
1722354990000|2024-07-30 15:56:30|2237.1|2236.8|2236.3|2236|2237.1|2236.8|2236.1|2235.8|113
1722355000000|2024-07-30 15:56:40|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.3|2236|7
1722355010000|2024-07-30 15:56:50|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.4|2236.1|65
1722355020000|2024-07-30 15:57:00|2236.7|2236.4|2236.8|2236.5|2237|2236.7|2236.6|2236.3|19
1722355030000|2024-07-30 15:57:10|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|37
1722355040000|2024-07-30 15:57:20|2236.6|2236.3|2236.1|2235.8|2236.6|2236.3|2236|2235.7|47
1722355050000|2024-07-30 15:57:30|2236.2|2235.9|2236|2235.7|2236.3|2236|2236|2235.7|38
1722355060000|2024-07-30 15:57:40|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2236|2235.7|35
1722355070000|2024-07-30 15:57:50|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2235.9|2235.6|44
1722355080000|2024-07-30 15:58:00|2236.3|2236|2236.4|2236.1|2236.7|2236.4|2236.2|2235.9|34
1722355090000|2024-07-30 15:58:10|2236.3|2236|2237|2236.7|2237|2236.7|2236.3|2236|27
1722355100000|2024-07-30 15:58:20|2236.9|2236.6|2236.4|2236.1|2237.1|2236.8|2236.2|2235.9|24
1722355110000|2024-07-30 15:58:30|2236.3|2236|2236.5|2236.2|2237|2236.7|2236.2|2235.9|39
1722355120000|2024-07-30 15:58:40|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2236.3|2236|8
1722355130000|2024-07-30 15:58:50|2236.5|2236.2|2237.3|2237|2237.4|2237.1|2236.5|2236.2|18
1722355140000|2024-07-30 15:59:00|2237.2|2236.9|2238|2237.7|2238.1|2237.8|2237.2|2236.9|37
1722355150000|2024-07-30 15:59:10|2238.1|2237.8|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|29
1722355160000|2024-07-30 15:59:20|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.9|2237.6|6
1722355170000|2024-07-30 15:59:30|2238.1|2237.8|2238.3|2238|2238.3|2238|2238|2237.7|8
1722355180000|2024-07-30 15:59:40|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238|2237.7|23
1722355190000|2024-07-30 15:59:50|2238.1|2237.8|2238.1|2237.8|2238.4|2238.1|2238|2237.7|35
1722355200000|2024-07-30 16:00:00|2238.3|2238|2238.1|2237.8|2239.3|2239|2238|2237.7|81
1722355210000|2024-07-30 16:00:10|2238|2237.7|2238.8|2238.5|2238.8|2238.5|2237.9|2237.6|21
1722355220000|2024-07-30 16:00:20|2238.9|2238.6|2239|2238.7|2239.1|2238.8|2238.6|2238.3|67
1722355230000|2024-07-30 16:00:30|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.2|2238.9|49
1722355240000|2024-07-30 16:00:40|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2238.7|2238.4|23
1722355250000|2024-07-30 16:00:50|2239.3|2239|2238.8|2238.5|2239.4|2239.1|2238.8|2238.5|22
1722355260000|2024-07-30 16:01:00|2238.6|2238.3|2239.3|2239|2239.4|2239.1|2238.6|2238.3|43
1722355270000|2024-07-30 16:01:10|2239.4|2239.1|2240|2239.7|2240|2239.7|2239.2|2238.9|51
1722355280000|2024-07-30 16:01:20|2239.9|2239.6|2239|2238.7|2240.2|2239.9|2238.9|2238.6|50
1722355290000|2024-07-30 16:01:30|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.2|2237.9|41
1722355300000|2024-07-30 16:01:40|2238.5|2238.2|2238.6|2238.3|2238.9|2238.6|2238.5|2238.2|19
1722355310000|2024-07-30 16:01:50|2238.5|2238.2|2238.3|2238|2238.6|2238.3|2238|2237.7|25
1722355320000|2024-07-30 16:02:00|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.1|2237.8|23
1722355330000|2024-07-30 16:02:10|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.7|2237.4|28
1722355340000|2024-07-30 16:02:20|2237.9|2237.6|2237.6|2237.3|2237.9|2237.6|2237.5|2237.2|22
1722355350000|2024-07-30 16:02:30|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2236.8|2236.5|68
1722355360000|2024-07-30 16:02:40|2236.9|2236.6|2237.3|2237|2237.4|2237.1|2236.8|2236.5|14
1722355370000|2024-07-30 16:02:50|2237.1|2236.8|2237|2236.7|2237.3|2237|2236.8|2236.5|17
1722355380000|2024-07-30 16:03:00|2236.9|2236.6|2236.4|2236.1|2237|2236.7|2236.3|2236|37
1722355390000|2024-07-30 16:03:10|2236.3|2236|2236.2|2235.9|2236.6|2236.3|2236|2235.7|71
1722355400000|2024-07-30 16:03:20|2236.3|2236|2235.8|2235.5|2236.3|2236|2235.7|2235.4|58
1722355410000|2024-07-30 16:03:30|2235.7|2235.4|2235.4|2235.1|2235.8|2235.5|2235.4|2235.1|24
1722355420000|2024-07-30 16:03:40|2235.3|2235|2235|2234.7|2235.3|2235|2234.8|2234.5|32
1722355430000|2024-07-30 16:03:50|2235.1|2234.8|2234.4|2234.1|2235.2|2234.9|2234.4|2234.1|73
1722355440000|2024-07-30 16:04:00|2234.3|2234|2234.8|2234.5|2234.9|2234.6|2234.3|2234|39
1722355450000|2024-07-30 16:04:10|2234.7|2234.4|2234.3|2234|2234.8|2234.5|2234.3|2234|33
1722355460000|2024-07-30 16:04:20|2234.2|2233.9|2234.1|2233.8|2234.4|2234.1|2233.9|2233.6|60
1722355470000|2024-07-30 16:04:30|2234.2|2233.9|2234|2233.7|2234.3|2234|2233.9|2233.6|21
1722355480000|2024-07-30 16:04:40|2234.1|2233.8|2234|2233.7|2234.3|2234|2233.7|2233.4|89
1722355490000|2024-07-30 16:04:50|2233.9|2233.6|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|90
1722355500000|2024-07-30 16:05:00|2233.8|2233.5|2233.8|2233.5|2234|2233.7|2233.5|2233.2|45
1722355510000|2024-07-30 16:05:10|2233.9|2233.6|2234.5|2234.2|2234.5|2234.2|2233.8|2233.5|34
1722355520000|2024-07-30 16:05:20|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234.1|2233.8|125
1722355530000|2024-07-30 16:05:30|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235|2234.7|55
1722355540000|2024-07-30 16:05:40|2235.3|2235|2236.1|2235.8|2236.3|2236|2235|2234.7|68
1722355550000|2024-07-30 16:05:50|2236.3|2236|2236.4|2236.1|2236.6|2236.3|2236.3|2236|40
1722355560000|2024-07-30 16:06:00|2236.5|2236.2|2236.1|2235.8|2236.5|2236.2|2235.8|2235.5|27
1722355570000|2024-07-30 16:06:10|2236.2|2235.9|2236.4|2236.1|2236.6|2236.3|2236|2235.7|21
1722355580000|2024-07-30 16:06:20|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2236.3|2236|19
1722355590000|2024-07-30 16:06:30|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|14
1722355600000|2024-07-30 16:06:40|2236.5|2236.2|2237|2236.7|2237.1|2236.8|2236.5|2236.2|19
1722355610000|2024-07-30 16:06:50|2236.9|2236.6|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|26
1722355620000|2024-07-30 16:07:00|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2236.8|2236.5|7
1722355630000|2024-07-30 16:07:10|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.6|2236.3|28
1722355640000|2024-07-30 16:07:20|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2236.9|2236.6|65
1722355650000|2024-07-30 16:07:30|2237.8|2237.5|2238.6|2238.3|2238.7|2238.4|2237.7|2237.4|65
1722355660000|2024-07-30 16:07:40|2238.5|2238.2|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|36
1722355670000|2024-07-30 16:07:50|2238.6|2238.3|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|119
1722355680000|2024-07-30 16:08:00|2238.3|2238|2238.7|2238.4|2239|2238.7|2238.3|2238|59
1722355690000|2024-07-30 16:08:10|2238.9|2238.6|2238.4|2238.1|2238.9|2238.6|2238.2|2237.9|22
1722355700000|2024-07-30 16:08:20|2238.5|2238.2|2238.2|2237.9|2238.8|2238.5|2238.1|2237.8|47
1722355710000|2024-07-30 16:08:30|2238.3|2238|2238.6|2238.3|2238.8|2238.5|2237.8|2237.5|44
1722355720000|2024-07-30 16:08:40|2238.5|2238.2|2238|2237.7|2238.6|2238.3|2237.9|2237.6|12
1722355730000|2024-07-30 16:08:50|2238.1|2237.8|2238.2|2237.9|2238.4|2238.1|2237.9|2237.6|47
1722355740000|2024-07-30 16:09:00|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.2|2237.9|23
1722355750000|2024-07-30 16:09:10|2238.4|2238.1|2238.3|2238|2238.7|2238.4|2238.2|2237.9|22
1722355760000|2024-07-30 16:09:20|2238.2|2237.9|2237.4|2237.1|2238.2|2237.9|2237.4|2237.1|16
1722355770000|2024-07-30 16:09:30|2237.5|2237.2|2238.2|2237.9|2238.4|2238.1|2237.3|2237|26
1722355780000|2024-07-30 16:09:40|2238.4|2238.1|2238.6|2238.3|2238.8|2238.5|2238.2|2237.9|20
1722355790000|2024-07-30 16:09:50|2238.5|2238.2|2237.9|2237.6|2238.6|2238.3|2237.7|2237.4|21
1722355800000|2024-07-30 16:10:00|2238|2237.7|2238.6|2238.3|2238.7|2238.4|2238|2237.7|36
1722355810000|2024-07-30 16:10:10|2238.7|2238.4|2238.6|2238.3|2239.2|2238.9|2238.5|2238.2|121
1722355820000|2024-07-30 16:10:20|2238.7|2238.4|2238.1|2237.8|2238.7|2238.4|2238|2237.7|29
1722355830000|2024-07-30 16:10:30|2238|2237.7|2238.4|2238.1|2238.6|2238.3|2238|2237.7|16
1722355840000|2024-07-30 16:10:40|2238.5|2238.2|2237.7|2237.4|2238.7|2238.4|2237.6|2237.3|92
1722355850000|2024-07-30 16:10:50|2237.6|2237.3|2237.5|2237.2|2237.7|2237.4|2237.4|2237.1|29
1722355860000|2024-07-30 16:11:00|2237.6|2237.3|2238.5|2238.2|2238.5|2238.2|2237.5|2237.2|44
1722355870000|2024-07-30 16:11:10|2238.6|2238.3|2238.9|2238.6|2239.1|2238.8|2238.5|2238.2|28
1722355880000|2024-07-30 16:11:20|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2238.4|2238.1|37
1722355890000|2024-07-30 16:11:30|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2237.9|2237.6|14
1722355900000|2024-07-30 16:11:40|2238.4|2238.1|2238.6|2238.3|2239|2238.7|2238.4|2238.1|21
1722355910000|2024-07-30 16:11:50|2238.8|2238.5|2237.9|2237.6|2238.9|2238.6|2237.9|2237.6|43
1722355920000|2024-07-30 16:12:00|2237.8|2237.5|2238.2|2237.9|2238.3|2238|2237.8|2237.5|17
1722355930000|2024-07-30 16:12:10|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2237.7|2237.4|41
1722355940000|2024-07-30 16:12:20|2238.3|2238|2238.6|2238.3|2238.9|2238.6|2238.3|2238|36
1722355950000|2024-07-30 16:12:30|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238.3|2238|14
1722355960000|2024-07-30 16:12:40|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2237.9|2237.6|4
1722355970000|2024-07-30 16:12:50|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.8|2237.5|25
1722355980000|2024-07-30 16:13:00|2237.8|2237.5|2237.9|2237.6|2238.1|2237.8|2237.5|2237.2|20
1722355990000|2024-07-30 16:13:10|2238|2237.7|2237.7|2237.4|2238.2|2237.9|2237.7|2237.4|34
1722356000000|2024-07-30 16:13:20|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|21
1722356010000|2024-07-30 16:13:30|2237.7|2237.4|2238.6|2238.3|2238.6|2238.3|2237.7|2237.4|12
1722356020000|2024-07-30 16:13:40|2238.5|2238.2|2238.1|2237.8|2238.8|2238.5|2238.1|2237.8|9
1722356030000|2024-07-30 16:13:50|2238.2|2237.9|2238|2237.7|2238.4|2238.1|2238|2237.7|3
1722356040000|2024-07-30 16:14:00|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2237.8|2237.5|21
1722356050000|2024-07-30 16:14:10|2238|2237.7|2237.9|2237.6|2238.1|2237.8|2237.9|2237.6|2
1722356060000|2024-07-30 16:14:20|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.8|2237.5|14
1722356070000|2024-07-30 16:14:30|2238|2237.7|2237.8|2237.5|2238.1|2237.8|2237.8|2237.5|23
1722356080000|2024-07-30 16:14:40|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|49
1722356090000|2024-07-30 16:14:50|2238|2237.7|2237.4|2237.1|2238|2237.7|2237.4|2237.1|14
1722356100000|2024-07-30 16:15:00|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.5|2236.2|78
1722356110000|2024-07-30 16:15:10|2236.6|2236.3|2236.7|2236.4|2237|2236.7|2236.4|2236.1|34
1722356120000|2024-07-30 16:15:20|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.8|2236.5|30
1722356130000|2024-07-30 16:15:30|2236.9|2236.6|2237|2236.7|2237.4|2237.1|2236.9|2236.6|19
1722356140000|2024-07-30 16:15:40|2237.1|2236.8|2236|2235.7|2237.1|2236.8|2236|2235.7|41
1722356150000|2024-07-30 16:15:50|2235.9|2235.6|2235.8|2235.5|2236|2235.7|2235.7|2235.4|21
1722356160000|2024-07-30 16:16:00|2236|2235.7|2236.2|2235.9|2236.5|2236.2|2235.8|2235.5|81
1722356170000|2024-07-30 16:16:10|2236.1|2235.8|2236|2235.7|2236.3|2236|2236|2235.7|46
1722356180000|2024-07-30 16:16:20|2236.1|2235.8|2235.9|2235.6|2236.3|2236|2235.8|2235.5|11
1722356190000|2024-07-30 16:16:30|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.4|2235.1|10
1722356200000|2024-07-30 16:16:40|2235.6|2235.3|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|15
1722356210000|2024-07-30 16:16:50|2235.5|2235.2|2235.5|2235.2|2235.9|2235.6|2235.4|2235.1|27
1722356220000|2024-07-30 16:17:00|2235.6|2235.3|2235.3|2235|2235.8|2235.5|2235.1|2234.8|16
1722356230000|2024-07-30 16:17:10|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|40
1722356240000|2024-07-30 16:17:20|2235.7|2235.4|2235.3|2235|2235.9|2235.6|2235.3|2235|81
1722356250000|2024-07-30 16:17:30|2235.4|2235.1|2235.2|2234.9|2235.4|2235.1|2235|2234.7|24
1722356260000|2024-07-30 16:17:40|2235.1|2234.8|2235.4|2235.1|2235.7|2235.4|2235.1|2234.8|11
1722356270000|2024-07-30 16:17:50|2235.3|2235|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|11
1722356280000|2024-07-30 16:18:00|2234.7|2234.4|2234.6|2234.3|2234.7|2234.4|2234|2233.7|152
1722356290000|2024-07-30 16:18:10|2234.4|2234.1|2235|2234.7|2235.1|2234.8|2234.4|2234.1|63
1722356300000|2024-07-30 16:18:20|2234.9|2234.6|2235.5|2235.2|2235.5|2235.2|2234.9|2234.6|98
1722356310000|2024-07-30 16:18:30|2235.4|2235.1|2236.1|2235.8|2236.2|2235.9|2235.3|2235|48
1722356320000|2024-07-30 16:18:40|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|12
1722356330000|2024-07-30 16:18:50|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236|2235.7|3
1722356340000|2024-07-30 16:19:00|2236.3|2236|2236.4|2236.1|2236.5|2236.2|2236.1|2235.8|20
1722356350000|2024-07-30 16:19:10|2236.5|2236.2|2236.4|2236.1|2236.8|2236.5|2236.3|2236|38
1722356360000|2024-07-30 16:19:20|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2236.3|2236|3
1722356370000|2024-07-30 16:19:30|2236.7|2236.4|2236.4|2236.1|2236.9|2236.6|2236.4|2236.1|10
1722356380000|2024-07-30 16:19:40|2236.5|2236.2|2236.4|2236.1|2236.5|2236.2|2236.2|2235.9|10
1722356390000|2024-07-30 16:19:50|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2236.1|2235.8|27
1722356400000|2024-07-30 16:20:00|2236.2|2235.9|2236.1|2235.8|2236.3|2236|2235.8|2235.5|8
1722356410000|2024-07-30 16:20:10|2236|2235.7|2235.5|2235.2|2236|2235.7|2235.4|2235.1|12
1722356420000|2024-07-30 16:20:20|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2234.9|2234.6|10
1722356430000|2024-07-30 16:20:30|2235|2234.7|2234.8|2234.5|2235.1|2234.8|2234.7|2234.4|6
1722356440000|2024-07-30 16:20:40|2234.7|2234.4|2234.4|2234.1|2234.8|2234.5|2234.3|2234|13
1722356450000|2024-07-30 16:20:50|2234.2|2233.9|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|32
1722356460000|2024-07-30 16:21:00|2234.3|2234|2234|2233.7|2234.3|2234|2233.7|2233.4|51
1722356470000|2024-07-30 16:21:10|2233.9|2233.6|2234|2233.7|2234|2233.7|2233.7|2233.4|49
1722356480000|2024-07-30 16:21:20|2233.9|2233.6|2234|2233.7|2234.2|2233.9|2233.8|2233.5|33
1722356490000|2024-07-30 16:21:30|2233.9|2233.6|2233|2232.7|2233.9|2233.6|2232.9|2232.6|115
1722356500000|2024-07-30 16:21:40|2233.1|2232.8|2233|2232.7|2233.2|2232.9|2232.7|2232.4|95
1722356510000|2024-07-30 16:21:50|2232.9|2232.6|2232.8|2232.5|2233.2|2232.9|2232.7|2232.4|37
1722356520000|2024-07-30 16:22:00|2232.9|2232.6|2233|2232.7|2233.1|2232.8|2232.5|2232.2|53
1722356530000|2024-07-30 16:22:10|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|71
1722356540000|2024-07-30 16:22:20|2233.1|2232.8|2233.8|2233.5|2234|2233.7|2233.1|2232.8|73
1722356550000|2024-07-30 16:22:30|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.5|2233.2|37
1722356560000|2024-07-30 16:22:40|2233.8|2233.5|2233.9|2233.6|2234.4|2234.1|2233.8|2233.5|37
1722356570000|2024-07-30 16:22:50|2233.8|2233.5|2234.2|2233.9|2234.4|2234.1|2233.4|2233.1|44
1722356580000|2024-07-30 16:23:00|2234.1|2233.8|2234.2|2233.9|2234.3|2234|2233.7|2233.4|20
1722356590000|2024-07-30 16:23:10|2234.3|2234|2235.1|2234.8|2235.1|2234.8|2233.9|2233.6|100
1722356600000|2024-07-30 16:23:20|2235|2234.7|2234.5|2234.2|2235.2|2234.9|2234.4|2234.1|46
1722356610000|2024-07-30 16:23:30|2234.6|2234.3|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|18
1722356620000|2024-07-30 16:23:40|2234.7|2234.4|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|27
1722356630000|2024-07-30 16:23:50|2235|2234.7|2235.1|2234.8|2235.6|2235.3|2235|2234.7|17
1722356640000|2024-07-30 16:24:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2234.9|2234.6|8
1722356650000|2024-07-30 16:24:10|2235.2|2234.9|2234.6|2234.3|2235.2|2234.9|2234.6|2234.3|33
1722356660000|2024-07-30 16:24:20|2234.7|2234.4|2234.9|2234.6|2235.1|2234.8|2234.7|2234.4|59
1722356670000|2024-07-30 16:24:30|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.6|2234.3|9
1722356680000|2024-07-30 16:24:40|2234.8|2234.5|2234.8|2234.5|2235.3|2235|2234.8|2234.5|22
1722356690000|2024-07-30 16:24:50|2234.7|2234.4|2234.6|2234.3|2234.9|2234.6|2234.6|2234.3|6
1722356700000|2024-07-30 16:25:00|2234.7|2234.4|2235.7|2235.4|2235.8|2235.5|2234.7|2234.4|35
1722356710000|2024-07-30 16:25:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.5|2235.2|87
1722356720000|2024-07-30 16:25:20|2235.7|2235.4|2236|2235.7|2236|2235.7|2235.3|2235|35
1722356730000|2024-07-30 16:25:30|2235.9|2235.6|2235.6|2235.3|2236|2235.7|2235.6|2235.3|21
1722356740000|2024-07-30 16:25:40|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.3|2235|32
1722356750000|2024-07-30 16:25:50|2235.4|2235.1|2235|2234.7|2235.5|2235.2|2234.7|2234.4|20
1722356760000|2024-07-30 16:26:00|2234.9|2234.6|2234.6|2234.3|2235.1|2234.8|2234.5|2234.2|20
1722356770000|2024-07-30 16:26:10|2234.7|2234.4|2235.5|2235.2|2235.5|2235.2|2234.6|2234.3|49
1722356780000|2024-07-30 16:26:20|2235.3|2235|2235.3|2235|2235.5|2235.2|2235.3|2235|24
1722356790000|2024-07-30 16:26:30|2235.2|2234.9|2235.6|2235.3|2235.7|2235.4|2235.1|2234.8|34
1722356800000|2024-07-30 16:26:40|2235.7|2235.4|2236.4|2236.1|2236.4|2236.1|2235.6|2235.3|150
1722356810000|2024-07-30 16:26:50|2236.5|2236.2|2235.9|2235.6|2236.6|2236.3|2235.7|2235.4|28
1722356820000|2024-07-30 16:27:00|2235.8|2235.5|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|16
1722356830000|2024-07-30 16:27:10|2235.9|2235.6|2236.1|2235.8|2236.4|2236.1|2235.9|2235.6|21
1722356840000|2024-07-30 16:27:20|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|15
1722356850000|2024-07-30 16:27:30|2236|2235.7|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|5
1722356860000|2024-07-30 16:27:40|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.2|2235.9|23
1722356870000|2024-07-30 16:27:50|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.8|2236.5|24
1722356880000|2024-07-30 16:28:00|2237|2236.7|2237.8|2237.5|2237.9|2237.6|2236.9|2236.6|56
1722356890000|2024-07-30 16:28:10|2237.9|2237.6|2237.3|2237|2238.1|2237.8|2237.2|2236.9|44
1722356900000|2024-07-30 16:28:20|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|21
1722356910000|2024-07-30 16:28:30|2236.6|2236.3|2236.2|2235.9|2236.8|2236.5|2236|2235.7|120
1722356920000|2024-07-30 16:28:40|2236.1|2235.8|2236.1|2235.8|2236.3|2236|2236|2235.7|7
1722356930000|2024-07-30 16:28:50|2236.2|2235.9|2236.3|2236|2236.3|2236|2236|2235.7|2
1722356940000|2024-07-30 16:29:00|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2236.3|2236|17
1722356950000|2024-07-30 16:29:10|2236.4|2236.1|2236.6|2236.3|2236.8|2236.5|2236.3|2236|11
1722356960000|2024-07-30 16:29:20|2236.5|2236.2|2237.4|2237.1|2237.5|2237.2|2236.3|2236|168
1722356970000|2024-07-30 16:29:30|2237.6|2237.3|2238.1|2237.8|2238.2|2237.9|2237.5|2237.2|49
1722356980000|2024-07-30 16:29:40|2238|2237.7|2238.2|2237.9|2238.3|2238|2237.8|2237.5|74
1722356990000|2024-07-30 16:29:50|2238.3|2238|2238.5|2238.2|2238.8|2238.5|2238.3|2238|33
1722357000000|2024-07-30 16:30:00|2238.6|2238.3|2238.1|2237.8|2238.7|2238.4|2238|2237.7|76
1722357010000|2024-07-30 16:30:10|2238|2237.7|2238.8|2238.5|2238.8|2238.5|2238|2237.7|32
1722357020000|2024-07-30 16:30:20|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|143
1722357030000|2024-07-30 16:30:30|2238.7|2238.4|2239.6|2239.3|2239.6|2239.3|2238.5|2238.2|58
1722357040000|2024-07-30 16:30:40|2239.5|2239.2|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|36
1722357050000|2024-07-30 16:30:50|2238.5|2238.2|2237.4|2237.1|2238.5|2238.2|2237.4|2237.1|20
1722357060000|2024-07-30 16:31:00|2237.5|2237.2|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|43
1722357070000|2024-07-30 16:31:10|2237.5|2237.2|2237.2|2236.9|2237.6|2237.3|2237.1|2236.8|31
1722357080000|2024-07-30 16:31:20|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2237|2236.7|26
1722357090000|2024-07-30 16:31:30|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2237|2236.7|13
1722357100000|2024-07-30 16:31:40|2237.4|2237.1|2237.3|2237|2237.4|2237.1|2237.1|2236.8|26
1722357110000|2024-07-30 16:31:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.1|2236.8|24
1722357120000|2024-07-30 16:32:00|2237.3|2237|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|44
1722357130000|2024-07-30 16:32:10|2237.1|2236.8|2236.9|2236.6|2237.2|2236.9|2236.8|2236.5|29
1722357140000|2024-07-30 16:32:20|2237|2236.7|2236.6|2236.3|2237|2236.7|2236.5|2236.2|23
1722357150000|2024-07-30 16:32:30|2236.7|2236.4|2237.2|2236.9|2237.3|2237|2236.5|2236.2|38
1722357160000|2024-07-30 16:32:40|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237|2236.7|5
1722357170000|2024-07-30 16:32:50|2237.4|2237.1|2236.9|2236.6|2237.4|2237.1|2236.8|2236.5|11
1722357180000|2024-07-30 16:33:00|2237|2236.7|2236.9|2236.6|2237.3|2237|2236.9|2236.6|11
1722357190000|2024-07-30 16:33:10|2237|2236.7|2236.7|2236.4|2237|2236.7|2236.6|2236.3|34
1722357200000|2024-07-30 16:33:20|2236.8|2236.5|2237.4|2237.1|2237.5|2237.2|2236.7|2236.4|21
1722357210000|2024-07-30 16:33:30|2237.3|2237|2237.4|2237.1|2237.5|2237.2|2237|2236.7|6
1722357220000|2024-07-30 16:33:40|2237.6|2237.3|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|16
1722357230000|2024-07-30 16:33:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237|2236.7|4
1722357240000|2024-07-30 16:34:00|2237.3|2237|2237.7|2237.4|2237.8|2237.5|2237.3|2237|19
1722357250000|2024-07-30 16:34:10|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2236.8|2236.5|147
1722357260000|2024-07-30 16:34:20|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.1|2236.8|15
1722357270000|2024-07-30 16:34:30|2237.4|2237.1|2237.1|2236.8|2237.4|2237.1|2237.1|2236.8|4
1722357280000|2024-07-30 16:34:40|2237|2236.7|2237.5|2237.2|2237.7|2237.4|2237|2236.7|31
1722357290000|2024-07-30 16:34:50|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|61
1722357300000|2024-07-30 16:35:00|2238|2237.7|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|20
1722357310000|2024-07-30 16:35:10|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|30
1722357320000|2024-07-30 16:35:20|2238.1|2237.8|2238.4|2238.1|2238.5|2238.2|2238|2237.7|25
1722357330000|2024-07-30 16:35:30|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|23
1722357340000|2024-07-30 16:35:40|2238.8|2238.5|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|24
1722357350000|2024-07-30 16:35:50|2239.2|2238.9|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|10
1722357360000|2024-07-30 16:36:00|2238.6|2238.3|2237.9|2237.6|2238.6|2238.3|2237.8|2237.5|24
1722357370000|2024-07-30 16:36:10|2237.8|2237.5|2237.2|2236.9|2238.1|2237.8|2237.2|2236.9|13
1722357380000|2024-07-30 16:36:20|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2236.7|2236.4|50
1722357390000|2024-07-30 16:36:30|2237.3|2237|2238.4|2238.1|2238.4|2238.1|2237.3|2237|11
1722357400000|2024-07-30 16:36:40|2238.3|2238|2238|2237.7|2238.3|2238|2237.8|2237.5|19
1722357410000|2024-07-30 16:36:50|2237.9|2237.6|2238|2237.7|2238.3|2238|2237.9|2237.6|13
1722357420000|2024-07-30 16:37:00|2238.1|2237.8|2238.6|2238.3|2238.6|2238.3|2238|2237.7|6
1722357430000|2024-07-30 16:37:10|2238.5|2238.2|2238.8|2238.5|2238.8|2238.5|2238.5|2238.2|15
1722357440000|2024-07-30 16:37:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.4|2238.1|19
1722357450000|2024-07-30 16:37:30|2239|2238.7|2239.3|2239|2239.4|2239.1|2238.9|2238.6|34
1722357460000|2024-07-30 16:37:40|2239.2|2238.9|2239.3|2239|2239.5|2239.2|2239.1|2238.8|11
1722357470000|2024-07-30 16:37:50|2239.2|2238.9|2239.9|2239.6|2239.9|2239.6|2239.2|2238.9|42
1722357480000|2024-07-30 16:38:00|2239.8|2239.5|2240.3|2240|2240.4|2240.1|2239.8|2239.5|106
1722357490000|2024-07-30 16:38:10|2240.2|2239.9|2240.4|2240.1|2240.7|2240.4|2240.2|2239.9|48
1722357500000|2024-07-30 16:38:20|2240.5|2240.2|2240.9|2240.6|2241|2240.7|2240.4|2240.1|165
1722357510000|2024-07-30 16:38:30|2241|2240.7|2241.1|2240.8|2241.3|2241|2241|2240.7|97
1722357520000|2024-07-30 16:38:40|2241.2|2240.9|2241|2240.7|2241.3|2241|2240.9|2240.6|43
1722357530000|2024-07-30 16:38:50|2240.9|2240.6|2241.5|2241.2|2241.5|2241.2|2240.9|2240.6|19
1722357540000|2024-07-30 16:39:00|2241.4|2241.1|2241.7|2241.4|2241.9|2241.6|2241.3|2241|38
1722357550000|2024-07-30 16:39:10|2241.6|2241.3|2242.2|2241.9|2242.3|2242|2241.6|2241.3|65
1722357560000|2024-07-30 16:39:20|2242.1|2241.8|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|139
1722357570000|2024-07-30 16:39:30|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.1|2240.8|27
1722357580000|2024-07-30 16:39:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241|2240.7|21
1722357590000|2024-07-30 16:39:50|2241|2240.7|2241|2240.7|2241|2240.7|2240.8|2240.5|9
1722357600000|2024-07-30 16:40:00|2241.1|2240.8|2241.7|2241.4|2241.8|2241.5|2240.9|2240.6|26
1722357610000|2024-07-30 16:40:10|2241.6|2241.3|2241.5|2241.2|2241.9|2241.6|2241.4|2241.1|20
1722357620000|2024-07-30 16:40:20|2241.4|2241.1|2241.2|2240.9|2241.8|2241.5|2241.1|2240.8|29
1722357630000|2024-07-30 16:40:30|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.5|2240.2|51
1722357640000|2024-07-30 16:40:40|2240.9|2240.6|2241|2240.7|2241.3|2241|2240.9|2240.6|31
1722357650000|2024-07-30 16:40:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|10
1722357660000|2024-07-30 16:41:00|2241|2240.7|2241.1|2240.8|2241.4|2241.1|2241|2240.7|12
1722357670000|2024-07-30 16:41:10|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.4|2240.1|48
1722357680000|2024-07-30 16:41:20|2240.9|2240.6|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|9
1722357690000|2024-07-30 16:41:30|2241.5|2241.2|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|18
1722357700000|2024-07-30 16:41:40|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.4|2241.1|6
1722357710000|2024-07-30 16:41:50|2241.5|2241.2|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|7
1722357720000|2024-07-30 16:42:00|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|22
1722357730000|2024-07-30 16:42:10|2241.8|2241.5|2242.5|2242.2|2242.6|2242.3|2241.8|2241.5|125
1722357740000|2024-07-30 16:42:20|2242.6|2242.3|2243|2242.7|2243|2242.7|2242.5|2242.2|20
1722357750000|2024-07-30 16:42:30|2242.9|2242.6|2243|2242.7|2243.1|2242.8|2242.9|2242.6|17
1722357760000|2024-07-30 16:42:40|2243.1|2242.8|2243.7|2243.4|2243.9|2243.6|2243.1|2242.8|89
1722357770000|2024-07-30 16:42:50|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|108
1722357780000|2024-07-30 16:43:00|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|73
1722357790000|2024-07-30 16:43:10|2243.9|2243.6|2244.6|2244.3|2244.6|2244.3|2243.9|2243.6|56
1722357800000|2024-07-30 16:43:20|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.3|2244|49
1722357810000|2024-07-30 16:43:30|2244.4|2244.1|2243.3|2243|2244.4|2244.1|2243.3|2243|81
1722357820000|2024-07-30 16:43:40|2243.4|2243.1|2242.1|2241.8|2243.4|2243.1|2242.1|2241.8|47
1722357830000|2024-07-30 16:43:50|2242|2241.7|2241.8|2241.5|2242|2241.7|2241.6|2241.3|28
1722357840000|2024-07-30 16:44:00|2241.7|2241.4|2242.1|2241.8|2242.2|2241.9|2241.7|2241.4|37
1722357850000|2024-07-30 16:44:10|2242|2241.7|2241.7|2241.4|2242.2|2241.9|2241.5|2241.2|39
1722357860000|2024-07-30 16:44:20|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|12
1722357870000|2024-07-30 16:44:30|2242|2241.7|2242.5|2242.2|2242.7|2242.4|2241.9|2241.6|36
1722357880000|2024-07-30 16:44:40|2242.4|2242.1|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|14
1722357890000|2024-07-30 16:44:50|2242.5|2242.2|2243|2242.7|2243.1|2242.8|2242.5|2242.2|28
1722357900000|2024-07-30 16:45:00|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.6|2242.3|28
1722357910000|2024-07-30 16:45:10|2243.1|2242.8|2243.4|2243.1|2243.5|2243.2|2243|2242.7|20
1722357920000|2024-07-30 16:45:20|2243.3|2243|2243.6|2243.3|2243.8|2243.5|2243.3|2243|18
1722357930000|2024-07-30 16:45:30|2243.7|2243.4|2243.2|2242.9|2244|2243.7|2243.2|2242.9|25
1722357940000|2024-07-30 16:45:40|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.1|2242.8|39
1722357950000|2024-07-30 16:45:50|2243.5|2243.2|2243.4|2243.1|2243.8|2243.5|2243.3|2243|20
1722357960000|2024-07-30 16:46:00|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.1|2242.8|27
1722357970000|2024-07-30 16:46:10|2243.8|2243.5|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|15
1722357980000|2024-07-30 16:46:20|2243.7|2243.4|2243.7|2243.4|2243.8|2243.5|2243.4|2243.1|32
1722357990000|2024-07-30 16:46:30|2243.6|2243.3|2243.3|2243|2243.7|2243.4|2243|2242.7|20
1722358000000|2024-07-30 16:46:40|2243.5|2243.2|2244|2243.7|2244.2|2243.9|2243.4|2243.1|21
1722358010000|2024-07-30 16:46:50|2244.1|2243.8|2242.6|2242.3|2244.2|2243.9|2242.4|2242.1|52
1722358020000|2024-07-30 16:47:00|2242.7|2242.4|2242.6|2242.3|2243|2242.7|2242.6|2242.3|14
1722358030000|2024-07-30 16:47:10|2242.7|2242.4|2243.1|2242.8|2243.6|2243.3|2242.6|2242.3|27
1722358040000|2024-07-30 16:47:20|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|14
1722358050000|2024-07-30 16:47:30|2243.6|2243.3|2243.7|2243.4|2244.4|2244.1|2243.5|2243.2|139
1722358060000|2024-07-30 16:47:40|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|31
1722358070000|2024-07-30 16:47:50|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|31
1722358080000|2024-07-30 16:48:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|23
1722358090000|2024-07-30 16:48:10|2243.7|2243.4|2243.8|2243.5|2244|2243.7|2243.6|2243.3|23
1722358100000|2024-07-30 16:48:20|2243.9|2243.6|2243.6|2243.3|2244.2|2243.9|2243.5|2243.2|18
1722358110000|2024-07-30 16:48:30|2243.5|2243.2|2242.2|2241.9|2243.5|2243.2|2242.2|2241.9|30
1722358120000|2024-07-30 16:48:40|2242.1|2241.8|2242.1|2241.8|2242.5|2242.2|2241.9|2241.6|20
1722358130000|2024-07-30 16:48:50|2242|2241.7|2241.9|2241.6|2242.3|2242|2241.9|2241.6|56
1722358140000|2024-07-30 16:49:00|2242.1|2241.8|2242.4|2242.1|2242.7|2242.4|2242|2241.7|26
1722358150000|2024-07-30 16:49:10|2242.5|2242.2|2242.5|2242.2|2243|2242.7|2242.5|2242.2|17
1722358160000|2024-07-30 16:49:20|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|15
1722358170000|2024-07-30 16:49:30|2242.3|2242|2242.2|2241.9|2242.4|2242.1|2242|2241.7|20
1722358180000|2024-07-30 16:49:40|2242.1|2241.8|2241.7|2241.4|2242.3|2242|2241.6|2241.3|75
1722358190000|2024-07-30 16:49:50|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.1|2240.8|46
1722358200000|2024-07-30 16:50:00|2241.4|2241.1|2241.4|2241.1|2241.7|2241.4|2241.1|2240.8|24
1722358210000|2024-07-30 16:50:10|2241.5|2241.2|2241.2|2240.9|2241.7|2241.4|2240.9|2240.6|22
1722358220000|2024-07-30 16:50:20|2241.6|2241.3|2241.3|2241|2241.7|2241.4|2241.2|2240.9|31
1722358230000|2024-07-30 16:50:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.2|2240.9|8
1722358240000|2024-07-30 16:50:40|2241.5|2241.2|2242.6|2242.3|2242.6|2242.3|2241.5|2241.2|24
1722358250000|2024-07-30 16:50:50|2242.7|2242.4|2243.1|2242.8|2243.2|2242.9|2242.6|2242.3|37
1722358260000|2024-07-30 16:51:00|2242.9|2242.6|2241.8|2241.5|2242.9|2242.6|2241.8|2241.5|25
1722358270000|2024-07-30 16:51:10|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|6
1722358280000|2024-07-30 16:51:20|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.3|2241|29
1722358290000|2024-07-30 16:51:30|2241.4|2241.1|2241.1|2240.8|2241.6|2241.3|2241|2240.7|101
1722358300000|2024-07-30 16:51:40|2241|2240.7|2241|2240.7|2241.4|2241.1|2240.6|2240.3|76
1722358310000|2024-07-30 16:51:50|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.8|2240.5|20
1722358320000|2024-07-30 16:52:00|2241|2240.7|2240.5|2240.2|2241.2|2240.9|2240.5|2240.2|21
1722358330000|2024-07-30 16:52:10|2240.4|2240.1|2240.1|2239.8|2240.7|2240.4|2240.1|2239.8|34
1722358340000|2024-07-30 16:52:20|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.4|2239.1|166
1722358350000|2024-07-30 16:52:30|2239.7|2239.4|2238.6|2238.3|2239.7|2239.4|2238.5|2238.2|174
1722358360000|2024-07-30 16:52:40|2238.5|2238.2|2238.9|2238.6|2239|2238.7|2238.5|2238.2|12
1722358370000|2024-07-30 16:52:50|2238.8|2238.5|2239|2238.7|2239.2|2238.9|2238.6|2238.3|24
1722358380000|2024-07-30 16:53:00|2238.9|2238.6|2238.3|2238|2238.9|2238.6|2238.2|2237.9|61
1722358390000|2024-07-30 16:53:10|2238.2|2237.9|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|11
1722358400000|2024-07-30 16:53:20|2238|2237.7|2238.4|2238.1|2238.4|2238.1|2238|2237.7|10
1722358410000|2024-07-30 16:53:30|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238|2237.7|9
1722358420000|2024-07-30 16:53:40|2238|2237.7|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|176
1722358430000|2024-07-30 16:53:50|2237.6|2237.3|2237.6|2237.3|2237.9|2237.6|2237.3|2237|51
1722358440000|2024-07-30 16:54:00|2237.7|2237.4|2237.6|2237.3|2237.7|2237.4|2237.4|2237.1|78
1722358450000|2024-07-30 16:54:10|2237.5|2237.2|2238|2237.7|2238|2237.7|2237.5|2237.2|40
1722358460000|2024-07-30 16:54:20|2237.9|2237.6|2236.9|2236.6|2237.9|2237.6|2236.9|2236.6|50
1722358470000|2024-07-30 16:54:30|2237|2236.7|2236.3|2236|2237|2236.7|2236.1|2235.8|101
1722358480000|2024-07-30 16:54:40|2236.2|2235.9|2236.3|2236|2236.5|2236.2|2236|2235.7|114
1722358490000|2024-07-30 16:54:50|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2235.8|2235.5|57
1722358500000|2024-07-30 16:55:00|2236.3|2236|2235.9|2235.6|2236.7|2236.4|2235.7|2235.4|24
1722358510000|2024-07-30 16:55:10|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.6|2235.3|161
1722358520000|2024-07-30 16:55:20|2236|2235.7|2236.3|2236|2236.4|2236.1|2235.8|2235.5|33
1722358530000|2024-07-30 16:55:30|2236.2|2235.9|2237|2236.7|2237|2236.7|2236.1|2235.8|46
1722358540000|2024-07-30 16:55:40|2236.8|2236.5|2236.3|2236|2236.9|2236.6|2236.2|2235.9|34
1722358550000|2024-07-30 16:55:50|2236.2|2235.9|2237.1|2236.8|2237.1|2236.8|2236.2|2235.9|32
1722358560000|2024-07-30 16:56:00|2237.2|2236.9|2239.3|2239|2239.5|2239.2|2237.2|2236.9|322
1722358570000|2024-07-30 16:56:10|2239.4|2239.1|2238|2237.7|2239.8|2239.5|2238|2237.7|70
1722358580000|2024-07-30 16:56:20|2237.8|2237.5|2237.5|2237.2|2238.2|2237.9|2237.4|2237.1|118
1722358590000|2024-07-30 16:56:30|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|15
1722358600000|2024-07-30 16:56:40|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.6|2237.3|84
1722358610000|2024-07-30 16:56:50|2238.3|2238|2238.3|2238|2238.8|2238.5|2237.9|2237.6|67
1722358620000|2024-07-30 16:57:00|2238.2|2237.9|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|41
1722358630000|2024-07-30 16:57:10|2237.7|2237.4|2237|2236.7|2237.7|2237.4|2236.9|2236.6|155
1722358640000|2024-07-30 16:57:20|2237.2|2236.9|2237.4|2237.1|2237.4|2237.1|2236.8|2236.5|11
1722358650000|2024-07-30 16:57:30|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.8|2236.5|43
1722358660000|2024-07-30 16:57:40|2236.8|2236.5|2236.6|2236.3|2236.9|2236.6|2236.5|2236.2|27
1722358670000|2024-07-30 16:57:50|2236.7|2236.4|2237.4|2237.1|2237.5|2237.2|2236.7|2236.4|24
1722358680000|2024-07-30 16:58:00|2237.5|2237.2|2236.5|2236.2|2237.5|2237.2|2236.3|2236|24
1722358690000|2024-07-30 16:58:10|2236.3|2236|2236|2235.7|2236.6|2236.3|2235.8|2235.5|22
1722358700000|2024-07-30 16:58:20|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.6|2235.3|36
1722358710000|2024-07-30 16:58:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.3|2235|139
1722358720000|2024-07-30 16:58:40|2235.9|2235.6|2235.3|2235|2236.1|2235.8|2235|2234.7|68
1722358730000|2024-07-30 16:58:50|2235.4|2235.1|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|17
1722358740000|2024-07-30 16:59:00|2235.3|2235|2235.9|2235.6|2236.2|2235.9|2235.2|2234.9|72
1722358750000|2024-07-30 16:59:10|2236|2235.7|2236.6|2236.3|2236.7|2236.4|2235.9|2235.6|18
1722358760000|2024-07-30 16:59:20|2236.7|2236.4|2235.1|2234.8|2236.8|2236.5|2235.1|2234.8|141
1722358770000|2024-07-30 16:59:30|2235.2|2234.9|2235.1|2234.8|2235.8|2235.5|2235.1|2234.8|150
1722358780000|2024-07-30 16:59:40|2235.3|2235|2234.9|2234.6|2235.7|2235.4|2234.9|2234.6|66
1722358790000|2024-07-30 16:59:50|2234.8|2234.5|2234.7|2234.4|2235.2|2234.9|2234.5|2234.2|48
1722358800000|2024-07-30 17:00:00|2235|2234.7|2234.4|2234.1|2235.1|2234.8|2234.2|2233.9|49
1722358810000|2024-07-30 17:00:10|2234.3|2234|2233.7|2233.4|2234.6|2234.3|2233.7|2233.4|230
1722358820000|2024-07-30 17:00:20|2233.9|2233.6|2233.8|2233.5|2234.1|2233.8|2233.8|2233.5|49
1722358830000|2024-07-30 17:00:30|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.4|2233.1|106
1722358840000|2024-07-30 17:00:40|2233.6|2233.3|2233.6|2233.3|2233.7|2233.4|2233|2232.7|55
1722358850000|2024-07-30 17:00:50|2233.7|2233.4|2233.4|2233.1|2233.9|2233.6|2233.2|2232.9|71
1722358860000|2024-07-30 17:01:00|2233.3|2233|2233.3|2233|2233.5|2233.2|2232.7|2232.4|94
1722358870000|2024-07-30 17:01:10|2233.4|2233.1|2232.7|2232.4|2233.4|2233.1|2232.6|2232.3|13
1722358880000|2024-07-30 17:01:20|2232.9|2232.6|2232.8|2232.5|2233|2232.7|2232.7|2232.4|23
1722358890000|2024-07-30 17:01:30|2233.1|2232.8|2233.2|2232.9|2233.5|2233.2|2232.8|2232.5|81
1722358900000|2024-07-30 17:01:40|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|42
1722358910000|2024-07-30 17:01:50|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.2|2231.9|117
1722358920000|2024-07-30 17:02:00|2232.6|2232.3|2233.4|2233.1|2233.5|2233.2|2232.4|2232.1|51
1722358930000|2024-07-30 17:02:10|2233.3|2233|2232.8|2232.5|2233.3|2233|2232.7|2232.4|60
1722358940000|2024-07-30 17:02:20|2232.7|2232.4|2233|2232.7|2233.1|2232.8|2232.4|2232.1|31
1722358950000|2024-07-30 17:02:30|2232.9|2232.6|2233.1|2232.8|2233.2|2232.9|2232.7|2232.4|90
1722358960000|2024-07-30 17:02:40|2232.9|2232.6|2233.8|2233.5|2234.2|2233.9|2232.9|2232.6|77
1722358970000|2024-07-30 17:02:50|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|15
1722358980000|2024-07-30 17:03:00|2233.9|2233.6|2233.3|2233|2233.9|2233.6|2232.7|2232.4|23
1722358990000|2024-07-30 17:03:10|2233.2|2232.9|2232.7|2232.4|2233.2|2232.9|2232.6|2232.3|30
1722359000000|2024-07-30 17:03:20|2232.8|2232.5|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|50
1722359010000|2024-07-30 17:03:30|2232.7|2232.4|2232.7|2232.4|2233.2|2232.9|2232.5|2232.2|37
1722359020000|2024-07-30 17:03:40|2232.6|2232.3|2232|2231.7|2232.6|2232.3|2232|2231.7|51
1722359030000|2024-07-30 17:03:50|2232.1|2231.8|2231.7|2231.4|2232.2|2231.9|2231.7|2231.4|21
1722359040000|2024-07-30 17:04:00|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|23
1722359050000|2024-07-30 17:04:10|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|17
1722359060000|2024-07-30 17:04:20|2232|2231.7|2233.5|2233.2|2233.6|2233.3|2231.9|2231.6|121
1722359070000|2024-07-30 17:04:30|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2232.8|2232.5|54
1722359080000|2024-07-30 17:04:40|2233.9|2233.6|2235.2|2234.9|2235.3|2235|2233.8|2233.5|244
1722359090000|2024-07-30 17:04:50|2235.3|2235|2234.5|2234.2|2235.3|2235|2234.5|2234.2|89
1722359100000|2024-07-30 17:05:00|2234.2|2233.9|2233.5|2233.2|2234.2|2233.9|2233.2|2232.9|98
1722359110000|2024-07-30 17:05:10|2233.4|2233.1|2233.2|2232.9|2233.7|2233.4|2233|2232.7|175
1722359120000|2024-07-30 17:05:20|2233.1|2232.8|2233.7|2233.4|2233.7|2233.4|2233.1|2232.8|149
1722359130000|2024-07-30 17:05:30|2233.8|2233.5|2234.2|2233.9|2234.3|2234|2233.8|2233.5|45
1722359140000|2024-07-30 17:05:40|2233.6|2233.3|2233.3|2233|2233.8|2233.5|2233.3|2233|112
1722359150000|2024-07-30 17:05:50|2233.2|2232.9|2233.5|2233.2|2233.7|2233.4|2233.2|2232.9|32
1722359160000|2024-07-30 17:06:00|2233.4|2233.1|2234.4|2234.1|2234.4|2234.1|2232.6|2232.3|69
1722359170000|2024-07-30 17:06:10|2234.1|2233.8|2234.5|2234.2|2234.8|2234.5|2234|2233.7|224
1722359180000|2024-07-30 17:06:20|2234.4|2234.1|2234.8|2234.5|2235|2234.7|2234.2|2233.9|42
1722359190000|2024-07-30 17:06:30|2234.7|2234.4|2235.2|2234.9|2235.2|2234.9|2234.6|2234.3|54
1722359200000|2024-07-30 17:06:40|2235.4|2235.1|2234.9|2234.6|2235.7|2235.4|2234.8|2234.5|140
1722359210000|2024-07-30 17:06:50|2235|2234.7|2234.1|2233.8|2235|2234.7|2234.1|2233.8|24
1722359220000|2024-07-30 17:07:00|2234.3|2234|2234.5|2234.2|2235.1|2234.8|2234.3|2234|24
1722359230000|2024-07-30 17:07:10|2234.4|2234.1|2234|2233.7|2234.6|2234.3|2233.8|2233.5|30
1722359240000|2024-07-30 17:07:20|2234.1|2233.8|2233.1|2232.8|2234.1|2233.8|2233.1|2232.8|35
1722359250000|2024-07-30 17:07:30|2233.2|2232.9|2234|2233.7|2234|2233.7|2233.2|2232.9|22
1722359260000|2024-07-30 17:07:40|2234.1|2233.8|2234.3|2234|2234.4|2234.1|2234.1|2233.8|21
1722359270000|2024-07-30 17:07:50|2234.2|2233.9|2234.2|2233.9|2234.6|2234.3|2234.1|2233.8|18
1722359280000|2024-07-30 17:08:00|2234.1|2233.8|2235.5|2235.2|2235.5|2235.2|2234.1|2233.8|24
1722359290000|2024-07-30 17:08:10|2235.4|2235.1|2234.7|2234.4|2235.5|2235.2|2234.7|2234.4|9
1722359300000|2024-07-30 17:08:20|2234.8|2234.5|2234.6|2234.3|2235.2|2234.9|2234.6|2234.3|27
1722359310000|2024-07-30 17:08:30|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.6|2234.3|9
1722359320000|2024-07-30 17:08:40|2234.8|2234.5|2235.5|2235.2|2235.5|2235.2|2234.8|2234.5|31
1722359330000|2024-07-30 17:08:50|2235.4|2235.1|2235.6|2235.3|2235.8|2235.5|2235.3|2235|23
1722359340000|2024-07-30 17:09:00|2235.5|2235.2|2236.2|2235.9|2236.5|2236.2|2235.4|2235.1|119
1722359350000|2024-07-30 17:09:10|2235.8|2235.5|2236.3|2236|2236.7|2236.4|2235.8|2235.5|34
1722359360000|2024-07-30 17:09:20|2236.5|2236.2|2237.5|2237.2|2237.6|2237.3|2236.3|2236|353
1722359370000|2024-07-30 17:09:30|2237.6|2237.3|2238|2237.7|2238.1|2237.8|2237.4|2237.1|90
1722359380000|2024-07-30 17:09:40|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.4|2237.1|13
1722359390000|2024-07-30 17:09:50|2237.5|2237.2|2238.3|2238|2238.3|2238|2237.5|2237.2|69
1722359400000|2024-07-30 17:10:00|2237.9|2237.6|2237.4|2237.1|2238|2237.7|2237.4|2237.1|58
1722359410000|2024-07-30 17:10:10|2237.6|2237.3|2238.2|2237.9|2238.2|2237.9|2237.5|2237.2|28
1722359420000|2024-07-30 17:10:20|2238.3|2238|2237.6|2237.3|2238.3|2238|2237.6|2237.3|36
1722359430000|2024-07-30 17:10:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|85
1722359440000|2024-07-30 17:10:40|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2237.7|2237.4|43
1722359450000|2024-07-30 17:10:50|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|31
1722359460000|2024-07-30 17:11:00|2238.2|2237.9|2236.9|2236.6|2238.3|2238|2236.9|2236.6|191
1722359470000|2024-07-30 17:11:10|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.1|2235.8|71
1722359480000|2024-07-30 17:11:20|2236.9|2236.6|2236.3|2236|2237|2236.7|2236.1|2235.8|21
1722359490000|2024-07-30 17:11:30|2236.4|2236.1|2236.9|2236.6|2237|2236.7|2236.4|2236.1|28
1722359500000|2024-07-30 17:11:40|2237|2236.7|2237.4|2237.1|2237.5|2237.2|2237|2236.7|16
1722359510000|2024-07-30 17:11:50|2237.5|2237.2|2237.3|2237|2237.7|2237.4|2237.1|2236.8|8
1722359520000|2024-07-30 17:12:00|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2237.2|2236.9|24
1722359530000|2024-07-30 17:12:10|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237.1|2236.8|7
1722359540000|2024-07-30 17:12:20|2237.2|2236.9|2237.8|2237.5|2237.9|2237.6|2237.1|2236.8|77
1722359550000|2024-07-30 17:12:30|2237.7|2237.4|2237.2|2236.9|2237.8|2237.5|2236.9|2236.6|95
1722359560000|2024-07-30 17:12:40|2237|2236.7|2238.2|2237.9|2238.4|2238.1|2236.9|2236.6|203
1722359570000|2024-07-30 17:12:50|2237.9|2237.6|2236.9|2236.6|2237.9|2237.6|2236.8|2236.5|49
1722359580000|2024-07-30 17:13:00|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237|2236.7|34
1722359590000|2024-07-30 17:13:10|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237.1|2236.8|21
1722359600000|2024-07-30 17:13:20|2237.8|2237.5|2238.3|2238|2238.3|2238|2237.7|2237.4|31
1722359610000|2024-07-30 17:13:30|2238.5|2238.2|2238.6|2238.3|2238.7|2238.4|2238.3|2238|19
1722359620000|2024-07-30 17:13:40|2238.7|2238.4|2238.3|2238|2238.8|2238.5|2238.2|2237.9|29
1722359630000|2024-07-30 17:13:50|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238.2|2237.9|7
1722359640000|2024-07-30 17:14:00|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2238.2|2237.9|25
1722359650000|2024-07-30 17:14:10|2239|2238.7|2239.3|2239|2239.3|2239|2238.8|2238.5|64
1722359660000|2024-07-30 17:14:20|2239.4|2239.1|2239.3|2239|2239.6|2239.3|2239|2238.7|25
1722359670000|2024-07-30 17:14:30|2239.2|2238.9|2239.9|2239.6|2239.9|2239.6|2239.1|2238.8|87
1722359680000|2024-07-30 17:14:40|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.6|2239.3|61
1722359690000|2024-07-30 17:14:50|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.6|2239.3|33
1722359700000|2024-07-30 17:15:00|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.4|2239.1|18
1722359710000|2024-07-30 17:15:10|2239.7|2239.4|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|53
1722359720000|2024-07-30 17:15:20|2240|2239.7|2240.3|2240|2240.4|2240.1|2239.8|2239.5|65
1722359730000|2024-07-30 17:15:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2239.8|2239.5|77
1722359740000|2024-07-30 17:15:40|2240.4|2240.1|2240.7|2240.4|2240.9|2240.6|2240.4|2240.1|160
1722359750000|2024-07-30 17:15:50|2240.9|2240.6|2240.7|2240.4|2241|2240.7|2240.7|2240.4|21
1722359760000|2024-07-30 17:16:00|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.3|2240|72
1722359770000|2024-07-30 17:16:10|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|34
1722359780000|2024-07-30 17:16:20|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.3|2240|11
1722359790000|2024-07-30 17:16:30|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|19
1722359800000|2024-07-30 17:16:40|2240.7|2240.4|2240|2239.7|2240.8|2240.5|2240|2239.7|16
1722359810000|2024-07-30 17:16:50|2239.9|2239.6|2238.7|2238.4|2239.9|2239.6|2238.7|2238.4|81
1722359820000|2024-07-30 17:17:00|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.3|2238|104
1722359830000|2024-07-30 17:17:10|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.4|2239.1|7
1722359840000|2024-07-30 17:17:20|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.4|2239.1|6
1722359850000|2024-07-30 17:17:30|2239.5|2239.2|2239.5|2239.2|2239.6|2239.3|2239.4|2239.1|3
1722359860000|2024-07-30 17:17:40|2239.4|2239.1|2238.4|2238.1|2239.4|2239.1|2238.3|2238|20
1722359870000|2024-07-30 17:17:50|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2237.9|2237.6|17
1722359880000|2024-07-30 17:18:00|2237.9|2237.6|2237.9|2237.6|2238.6|2238.3|2237.8|2237.5|14
1722359890000|2024-07-30 17:18:10|2238|2237.7|2237.3|2237|2238.3|2238|2237.2|2236.9|24
1722359900000|2024-07-30 17:18:20|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2236.7|2236.4|32
1722359910000|2024-07-30 17:18:30|2237.1|2236.8|2237|2236.7|2237.3|2237|2236.7|2236.4|17
1722359920000|2024-07-30 17:18:40|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2237|2236.7|18
1722359930000|2024-07-30 17:18:50|2237.1|2236.8|2237|2236.7|2237.2|2236.9|2236.7|2236.4|22
1722359940000|2024-07-30 17:19:00|2237.1|2236.8|2237.7|2237.4|2238|2237.7|2236.9|2236.6|37
1722359950000|2024-07-30 17:19:10|2237.8|2237.5|2238.1|2237.8|2238.2|2237.9|2237.7|2237.4|63
1722359960000|2024-07-30 17:19:20|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2237|2236.7|140
1722359970000|2024-07-30 17:19:30|2237.4|2237.1|2237|2236.7|2237.5|2237.2|2236.8|2236.5|31
1722359980000|2024-07-30 17:19:40|2237.1|2236.8|2237.4|2237.1|2237.7|2237.4|2237|2236.7|150
1722359990000|2024-07-30 17:19:50|2237.5|2237.2|2237.7|2237.4|2237.9|2237.6|2237.5|2237.2|14
1722360000000|2024-07-30 17:20:00|2237.6|2237.3|2238.4|2238.1|2238.7|2238.4|2237.4|2237.1|20
1722360010000|2024-07-30 17:20:10|2238.5|2238.2|2239.3|2239|2239.3|2239|2238.3|2238|16
1722360020000|2024-07-30 17:20:20|2239.1|2238.8|2238.9|2238.6|2239.2|2238.9|2238.9|2238.6|10
1722360030000|2024-07-30 17:20:30|2239|2238.7|2238.3|2238|2239|2238.7|2238|2237.7|23
1722360040000|2024-07-30 17:20:40|2238.2|2237.9|2237.8|2237.5|2238.3|2238|2237.8|2237.5|18
1722360050000|2024-07-30 17:20:50|2237.9|2237.6|2237.6|2237.3|2238.1|2237.8|2237.6|2237.3|41
1722360060000|2024-07-30 17:21:00|2237.5|2237.2|2237.9|2237.6|2238.2|2237.9|2237.5|2237.2|16
1722360070000|2024-07-30 17:21:10|2238.1|2237.8|2237.7|2237.4|2238.1|2237.8|2237.6|2237.3|10
1722360080000|2024-07-30 17:21:20|2237.6|2237.3|2238.6|2238.3|2238.6|2238.3|2237.4|2237.1|34
1722360090000|2024-07-30 17:21:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.3|2238|13
1722360100000|2024-07-30 17:21:40|2239|2238.7|2239|2238.7|2239.2|2238.9|2238.7|2238.4|21
1722360110000|2024-07-30 17:21:50|2238.9|2238.6|2238.9|2238.6|2239|2238.7|2238.6|2238.3|8
1722360120000|2024-07-30 17:22:00|2239|2238.7|2239.5|2239.2|2239.5|2239.2|2239|2238.7|46
1722360130000|2024-07-30 17:22:10|2239.8|2239.5|2239|2238.7|2239.9|2239.6|2239|2238.7|74
1722360140000|2024-07-30 17:22:20|2238.9|2238.6|2239.1|2238.8|2239.6|2239.3|2238.9|2238.6|14
1722360150000|2024-07-30 17:22:30|2239|2238.7|2238.6|2238.3|2239|2238.7|2238.2|2237.9|20
1722360160000|2024-07-30 17:22:40|2238.7|2238.4|2239.1|2238.8|2239.3|2239|2238.7|2238.4|10
1722360170000|2024-07-30 17:22:50|2239.2|2238.9|2239.6|2239.3|2239.8|2239.5|2239.2|2238.9|25
1722360180000|2024-07-30 17:23:00|2239.5|2239.2|2239.6|2239.3|2240.1|2239.8|2239.5|2239.2|40
1722360190000|2024-07-30 17:23:10|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2239.2|2238.9|24
1722360200000|2024-07-30 17:23:20|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.9|2238.6|9
1722360210000|2024-07-30 17:23:30|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.4|2238.1|16
1722360220000|2024-07-30 17:23:40|2238.4|2238.1|2238.1|2237.8|2238.5|2238.2|2238.1|2237.8|10
1722360230000|2024-07-30 17:23:50|2238|2237.7|2238.2|2237.9|2238.2|2237.9|2237.8|2237.5|19
1722360240000|2024-07-30 17:24:00|2238.1|2237.8|2237.5|2237.2|2238.2|2237.9|2237.4|2237.1|49
1722360250000|2024-07-30 17:24:10|2237.4|2237.1|2238.2|2237.9|2238.2|2237.9|2237.4|2237.1|24
1722360260000|2024-07-30 17:24:20|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238|2237.7|54
1722360270000|2024-07-30 17:24:30|2238.3|2238|2238.3|2238|2238.3|2238|2237.9|2237.6|9
1722360280000|2024-07-30 17:24:40|2238.2|2237.9|2238.6|2238.3|2238.7|2238.4|2238.1|2237.8|11
1722360290000|2024-07-30 17:24:50|2238.5|2238.2|2238.2|2237.9|2238.6|2238.3|2238.2|2237.9|6
1722360300000|2024-07-30 17:25:00|2238.1|2237.8|2238.4|2238.1|2238.8|2238.5|2238.1|2237.8|20
1722360310000|2024-07-30 17:25:10|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2237.8|2237.5|13
1722360320000|2024-07-30 17:25:20|2238.3|2238|2238.8|2238.5|2238.9|2238.6|2238.3|2238|24
1722360330000|2024-07-30 17:25:30|2238.9|2238.6|2237.7|2237.4|2239|2238.7|2237.5|2237.2|48
1722360340000|2024-07-30 17:25:40|2237.9|2237.6|2237.3|2237|2238|2237.7|2237.2|2236.9|30
1722360350000|2024-07-30 17:25:50|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237.1|2236.8|6
1722360360000|2024-07-30 17:26:00|2237.1|2236.8|2237.3|2237|2237.5|2237.2|2237|2236.7|22
1722360370000|2024-07-30 17:26:10|2237.2|2236.9|2237|2236.7|2237.5|2237.2|2237|2236.7|11
1722360380000|2024-07-30 17:26:20|2236.9|2236.6|2236.8|2236.5|2237|2236.7|2236.6|2236.3|40
1722360390000|2024-07-30 17:26:30|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|28
1722360400000|2024-07-30 17:26:40|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2235.9|2235.6|37
1722360410000|2024-07-30 17:26:50|2236.6|2236.3|2236.4|2236.1|2236.7|2236.4|2236.3|2236|16
1722360420000|2024-07-30 17:27:00|2236.3|2236|2235.7|2235.4|2236.3|2236|2235.6|2235.3|24
1722360430000|2024-07-30 17:27:10|2235.5|2235.2|2235.5|2235.2|2235.7|2235.4|2235.4|2235.1|20
1722360440000|2024-07-30 17:27:20|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.6|2234.3|69
1722360450000|2024-07-30 17:27:30|2234.8|2234.5|2234.7|2234.4|2235.1|2234.8|2234.4|2234.1|54
1722360460000|2024-07-30 17:27:40|2234.6|2234.3|2234.1|2233.8|2234.7|2234.4|2234|2233.7|165
1722360470000|2024-07-30 17:27:50|2234|2233.7|2234.6|2234.3|2234.9|2234.6|2234|2233.7|70
1722360480000|2024-07-30 17:28:00|2234.5|2234.2|2234.3|2234|2234.7|2234.4|2234.2|2233.9|43
1722360490000|2024-07-30 17:28:10|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2233.9|2233.6|32
1722360500000|2024-07-30 17:28:20|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.2|2233.9|9
1722360510000|2024-07-30 17:28:30|2234.5|2234.2|2233.9|2233.6|2234.5|2234.2|2233.8|2233.5|65
1722360520000|2024-07-30 17:28:40|2234.2|2233.9|2234.2|2233.9|2234.4|2234.1|2233.9|2233.6|30
1722360530000|2024-07-30 17:28:50|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.7|2233.4|36
1722360540000|2024-07-30 17:29:00|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.3|2233|51
1722360550000|2024-07-30 17:29:10|2234|2233.7|2234.7|2234.4|2234.8|2234.5|2234|2233.7|153
1722360560000|2024-07-30 17:29:20|2234.6|2234.3|2234.4|2234.1|2234.7|2234.4|2234.1|2233.8|13
1722360570000|2024-07-30 17:29:30|2234.3|2234|2234.6|2234.3|2234.8|2234.5|2234.3|2234|18
1722360580000|2024-07-30 17:29:40|2234.5|2234.2|2234.8|2234.5|2234.9|2234.6|2234.4|2234.1|16
1722360590000|2024-07-30 17:29:50|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.8|2234.5|33
1722360600000|2024-07-30 17:30:00|2235|2234.7|2235.2|2234.9|2235.3|2235|2234.4|2234.1|44
1722360610000|2024-07-30 17:30:10|2234.8|2234.5|2233.8|2233.5|2234.9|2234.6|2233.7|2233.4|105
1722360620000|2024-07-30 17:30:20|2233.7|2233.4|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|34
1722360630000|2024-07-30 17:30:30|2233.6|2233.3|2234.2|2233.9|2234.7|2234.4|2233.5|2233.2|24
1722360640000|2024-07-30 17:30:40|2234.1|2233.8|2234.3|2234|2234.3|2234|2233.7|2233.4|15
1722360650000|2024-07-30 17:30:50|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|18
1722360660000|2024-07-30 17:31:00|2234.1|2233.8|2234.3|2234|2234.9|2234.6|2234.1|2233.8|18
1722360670000|2024-07-30 17:31:10|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.2|2233.9|22
1722360680000|2024-07-30 17:31:20|2234.6|2234.3|2235.6|2235.3|2235.8|2235.5|2234.6|2234.3|35
1722360690000|2024-07-30 17:31:30|2235.7|2235.4|2235.6|2235.3|2235.8|2235.5|2235|2234.7|19
1722360700000|2024-07-30 17:31:40|2235.5|2235.2|2235.5|2235.2|2236|2235.7|2235.5|2235.2|32
1722360710000|2024-07-30 17:31:50|2235.4|2235.1|2235.1|2234.8|2235.5|2235.2|2235|2234.7|24
1722360720000|2024-07-30 17:32:00|2234.9|2234.6|2234.7|2234.4|2235.3|2235|2234.7|2234.4|10
1722360730000|2024-07-30 17:32:10|2234.9|2234.6|2234.3|2234|2235.1|2234.8|2234.3|2234|19
1722360740000|2024-07-30 17:32:20|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2233.8|2233.5|18
1722360750000|2024-07-30 17:32:30|2234.1|2233.8|2234.7|2234.4|2234.8|2234.5|2234.1|2233.8|25
1722360760000|2024-07-30 17:32:40|2234.8|2234.5|2235.5|2235.2|2235.5|2235.2|2234.5|2234.2|10
1722360770000|2024-07-30 17:32:50|2235.6|2235.3|2236|2235.7|2236|2235.7|2235.5|2235.2|14
1722360780000|2024-07-30 17:33:00|2236.1|2235.8|2235.5|2235.2|2236.2|2235.9|2235.5|2235.2|22
1722360790000|2024-07-30 17:33:10|2235.6|2235.3|2235.2|2234.9|2235.8|2235.5|2235.2|2234.9|12
1722360800000|2024-07-30 17:33:20|2235.3|2235|2236.1|2235.8|2236.1|2235.8|2235.3|2235|37
1722360810000|2024-07-30 17:33:30|2236|2235.7|2236.7|2236.4|2237|2236.7|2235.9|2235.6|39
1722360820000|2024-07-30 17:33:40|2236.6|2236.3|2236.4|2236.1|2237|2236.7|2236.4|2236.1|11
1722360830000|2024-07-30 17:33:50|2236.3|2236|2236.5|2236.2|2236.7|2236.4|2236.3|2236|3
1722360840000|2024-07-30 17:34:00|2236.4|2236.1|2237|2236.7|2237|2236.7|2236.3|2236|17
1722360850000|2024-07-30 17:34:10|2237.1|2236.8|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|31
1722360860000|2024-07-30 17:34:20|2237.4|2237.1|2237.2|2236.9|2237.6|2237.3|2237.2|2236.9|37
1722360870000|2024-07-30 17:34:30|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|8
1722360880000|2024-07-30 17:34:40|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|31
1722360890000|2024-07-30 17:34:50|2237.7|2237.4|2238|2237.7|2238|2237.7|2237.6|2237.3|31
1722360900000|2024-07-30 17:35:00|2237.9|2237.6|2237.1|2236.8|2237.9|2237.6|2237|2236.7|26
1722360910000|2024-07-30 17:35:10|2237.3|2237|2236.4|2236.1|2237.3|2237|2236.4|2236.1|29
1722360920000|2024-07-30 17:35:20|2236.5|2236.2|2236.7|2236.4|2237|2236.7|2236.4|2236.1|58
1722360930000|2024-07-30 17:35:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|9
1722360940000|2024-07-30 17:35:40|2236.7|2236.4|2237.1|2236.8|2237.3|2237|2236.7|2236.4|24
1722360950000|2024-07-30 17:35:50|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.3|2236|32
1722360960000|2024-07-30 17:36:00|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.5|2236.2|28
1722360970000|2024-07-30 17:36:10|2237.7|2237.4|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|29
1722360980000|2024-07-30 17:36:20|2237.9|2237.6|2238.4|2238.1|2238.7|2238.4|2237.8|2237.5|244
1722360990000|2024-07-30 17:36:30|2238.3|2238|2238.8|2238.5|2238.9|2238.6|2238.1|2237.8|20
1722361000000|2024-07-30 17:36:40|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2237.9|2237.6|28
1722361010000|2024-07-30 17:36:50|2238.2|2237.9|2238.9|2238.6|2239|2238.7|2238|2237.7|20
1722361020000|2024-07-30 17:37:00|2239|2238.7|2238.9|2238.6|2239.3|2239|2238.7|2238.4|41
1722361030000|2024-07-30 17:37:10|2238.8|2238.5|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|10
1722361040000|2024-07-30 17:37:20|2239.3|2239|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|30
1722361050000|2024-07-30 17:37:30|2239.5|2239.2|2240.3|2240|2240.3|2240|2239.2|2238.9|35
1722361060000|2024-07-30 17:37:40|2240.2|2239.9|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|231
1722361070000|2024-07-30 17:37:50|2240.6|2240.3|2241.1|2240.8|2241.2|2240.9|2240.6|2240.3|93
1722361080000|2024-07-30 17:38:00|2241.2|2240.9|2241.1|2240.8|2241.4|2241.1|2241|2240.7|45
1722361090000|2024-07-30 17:38:10|2241.2|2240.9|2241.4|2241.1|2241.9|2241.6|2241.1|2240.8|199
1722361100000|2024-07-30 17:38:20|2241.3|2241|2241|2240.7|2241.4|2241.1|2241|2240.7|47
1722361110000|2024-07-30 17:38:30|2240.9|2240.6|2241.8|2241.5|2241.8|2241.5|2240.8|2240.5|51
1722361120000|2024-07-30 17:38:40|2241.7|2241.4|2241.6|2241.3|2242|2241.7|2241.6|2241.3|31
1722361130000|2024-07-30 17:38:50|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.3|2241|21
1722361140000|2024-07-30 17:39:00|2241.6|2241.3|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|47
1722361150000|2024-07-30 17:39:10|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|30
1722361160000|2024-07-30 17:39:20|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241|2240.7|19
1722361170000|2024-07-30 17:39:30|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.5|2241.2|8
1722361180000|2024-07-30 17:39:40|2241.9|2241.6|2241.7|2241.4|2242|2241.7|2241.4|2241.1|17
1722361190000|2024-07-30 17:39:50|2241.6|2241.3|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|31
1722361200000|2024-07-30 17:40:00|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2240.8|2240.5|52
1722361210000|2024-07-30 17:40:10|2241.2|2240.9|2240.6|2240.3|2241.2|2240.9|2240.5|2240.2|42
1722361220000|2024-07-30 17:40:20|2240.7|2240.4|2241.1|2240.8|2241.2|2240.9|2240.5|2240.2|21
1722361230000|2024-07-30 17:40:30|2241|2240.7|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|11
1722361240000|2024-07-30 17:40:40|2241.3|2241|2241.3|2241|2241.5|2241.2|2240.9|2240.6|32
1722361250000|2024-07-30 17:40:50|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2240.9|2240.6|43
1722361260000|2024-07-30 17:41:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|26
1722361270000|2024-07-30 17:41:10|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.8|2240.5|14
1722361280000|2024-07-30 17:41:20|2241.1|2240.8|2240.2|2239.9|2241.1|2240.8|2240.1|2239.8|33
1722361290000|2024-07-30 17:41:30|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|11
1722361300000|2024-07-30 17:41:40|2240.8|2240.5|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|20
1722361310000|2024-07-30 17:41:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|5
1722361320000|2024-07-30 17:42:00|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.4|2240.1|8
1722361330000|2024-07-30 17:42:10|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|6
1722361340000|2024-07-30 17:42:20|2240.6|2240.3|2240.9|2240.6|2241|2240.7|2240.6|2240.3|17
1722361350000|2024-07-30 17:42:30|2240.8|2240.5|2240.3|2240|2240.8|2240.5|2240.1|2239.8|15
1722361360000|2024-07-30 17:42:40|2240.4|2240.1|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|10
1722361370000|2024-07-30 17:42:50|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|14
1722361380000|2024-07-30 17:43:00|2240.9|2240.6|2240.2|2239.9|2240.9|2240.6|2240.2|2239.9|29
1722361390000|2024-07-30 17:43:10|2240.3|2240|2239.7|2239.4|2240.7|2240.4|2239.7|2239.4|17
1722361400000|2024-07-30 17:43:20|2239.6|2239.3|2240.1|2239.8|2240.3|2240|2239.6|2239.3|129
1722361410000|2024-07-30 17:43:30|2240.2|2239.9|2240.3|2240|2240.4|2240.1|2240.2|2239.9|14
1722361420000|2024-07-30 17:43:40|2240.2|2239.9|2240.3|2240|2240.6|2240.3|2240|2239.7|65
1722361430000|2024-07-30 17:43:50|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|9
1722361440000|2024-07-30 17:44:00|2240.2|2239.9|2241.1|2240.8|2241.1|2240.8|2239.7|2239.4|34
1722361450000|2024-07-30 17:44:10|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2240.6|2240.3|9
1722361460000|2024-07-30 17:44:20|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241|2240.7|48
1722361470000|2024-07-30 17:44:30|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2240.9|2240.6|15
1722361480000|2024-07-30 17:44:40|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.4|2241.1|4
1722361490000|2024-07-30 17:44:50|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|29
1722361500000|2024-07-30 17:45:00|2241.6|2241.3|2241.8|2241.5|2242|2241.7|2241.5|2241.2|68
1722361510000|2024-07-30 17:45:10|2241.9|2241.6|2241.8|2241.5|2242.1|2241.8|2241.4|2241.1|24
1722361520000|2024-07-30 17:45:20|2241.7|2241.4|2242.2|2241.9|2242.3|2242|2241.6|2241.3|60
1722361530000|2024-07-30 17:45:30|2242.3|2242|2242.3|2242|2242.4|2242.1|2242|2241.7|135
1722361540000|2024-07-30 17:45:40|2242.4|2242.1|2242.2|2241.9|2242.5|2242.2|2241.8|2241.5|167
1722361550000|2024-07-30 17:45:50|2242.1|2241.8|2242.4|2242.1|2242.6|2242.3|2242.1|2241.8|67
1722361560000|2024-07-30 17:46:00|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2241.7|2241.4|18
1722361570000|2024-07-30 17:46:10|2242.1|2241.8|2242.5|2242.2|2242.6|2242.3|2242|2241.7|20
1722361580000|2024-07-30 17:46:20|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|25
1722361590000|2024-07-30 17:46:30|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|68
1722361600000|2024-07-30 17:46:40|2242.8|2242.5|2241.9|2241.6|2242.8|2242.5|2241.9|2241.6|38
1722361610000|2024-07-30 17:46:50|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.5|2241.2|21
1722361620000|2024-07-30 17:47:00|2241.7|2241.4|2241.1|2240.8|2241.7|2241.4|2241|2240.7|23
1722361630000|2024-07-30 17:47:10|2241.3|2241|2240.6|2240.3|2241.3|2241|2240.5|2240.2|28
1722361640000|2024-07-30 17:47:20|2240.7|2240.4|2240.1|2239.8|2240.8|2240.5|2240|2239.7|19
1722361650000|2024-07-30 17:47:30|2240|2239.7|2240.5|2240.2|2240.9|2240.6|2240|2239.7|14
1722361660000|2024-07-30 17:47:40|2240.4|2240.1|2239.7|2239.4|2240.4|2240.1|2239.6|2239.3|9
1722361670000|2024-07-30 17:47:50|2239.9|2239.6|2239.3|2239|2240.1|2239.8|2239.3|2239|38
1722361680000|2024-07-30 17:48:00|2239.2|2238.9|2239|2238.7|2239.3|2239|2238.9|2238.6|80
1722361690000|2024-07-30 17:48:10|2239.1|2238.8|2238.9|2238.6|2239.2|2238.9|2238.7|2238.4|14
1722361700000|2024-07-30 17:48:20|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|33
1722361710000|2024-07-30 17:48:30|2239.6|2239.3|2239.6|2239.3|2240|2239.7|2239.4|2239.1|130
1722361720000|2024-07-30 17:48:40|2239.7|2239.4|2240.2|2239.9|2240.3|2240|2239.6|2239.3|21
1722361730000|2024-07-30 17:48:50|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.1|2239.8|51
1722361740000|2024-07-30 17:49:00|2240.4|2240.1|2240.5|2240.2|2240.8|2240.5|2240.2|2239.9|16
1722361750000|2024-07-30 17:49:10|2240.6|2240.3|2241.3|2241|2241.5|2241.2|2240.3|2240|58
1722361760000|2024-07-30 17:49:20|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.1|2240.8|39
1722361770000|2024-07-30 17:49:30|2241.4|2241.1|2241.6|2241.3|2241.8|2241.5|2241.2|2240.9|24
1722361780000|2024-07-30 17:49:40|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.7|2241.4|13
1722361790000|2024-07-30 17:49:50|2241.9|2241.6|2242|2241.7|2242|2241.7|2241.8|2241.5|24
1722361800000|2024-07-30 17:50:00|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.3|2241|11
1722361810000|2024-07-30 17:50:10|2241.6|2241.3|2241|2240.7|2241.7|2241.4|2240.9|2240.6|14
1722361820000|2024-07-30 17:50:20|2241.1|2240.8|2241.5|2241.2|2241.7|2241.4|2241|2240.7|28
1722361830000|2024-07-30 17:50:30|2241.6|2241.3|2241.6|2241.3|2242.5|2242.2|2241.5|2241.2|72
1722361840000|2024-07-30 17:50:40|2241.7|2241.4|2242.7|2242.4|2242.8|2242.5|2241.4|2241.1|72
1722361850000|2024-07-30 17:50:50|2242.8|2242.5|2242.1|2241.8|2242.8|2242.5|2242.1|2241.8|22
1722361860000|2024-07-30 17:51:00|2242|2241.7|2242.1|2241.8|2242.2|2241.9|2241.9|2241.6|39
1722361870000|2024-07-30 17:51:10|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2242|2241.7|17
1722361880000|2024-07-30 17:51:20|2242|2241.7|2242.3|2242|2242.4|2242.1|2242|2241.7|14
1722361890000|2024-07-30 17:51:30|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.2|2241.9|5
1722361900000|2024-07-30 17:51:40|2242.2|2241.9|2242.3|2242|2242.4|2242.1|2242|2241.7|10
1722361910000|2024-07-30 17:51:50|2242.2|2241.9|2242|2241.7|2242.3|2242|2241.9|2241.6|8
1722361920000|2024-07-30 17:52:00|2242.1|2241.8|2242|2241.7|2242.3|2242|2242|2241.7|9
1722361930000|2024-07-30 17:52:10|2242.1|2241.8|2241.2|2240.9|2242.1|2241.8|2241|2240.7|35
1722361940000|2024-07-30 17:52:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|12
1722361950000|2024-07-30 17:52:30|2241|2240.7|2241|2240.7|2241.3|2241|2240.8|2240.5|69
1722361960000|2024-07-30 17:52:40|2241.1|2240.8|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|21
1722361970000|2024-07-30 17:52:50|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|10
1722361980000|2024-07-30 17:53:00|2241|2240.7|2241.2|2240.9|2241.4|2241.1|2241|2240.7|25
1722361990000|2024-07-30 17:53:10|2241.3|2241|2240.9|2240.6|2241.4|2241.1|2240.9|2240.6|11
1722362000000|2024-07-30 17:53:20|2240.6|2240.3|2240.9|2240.6|2241.1|2240.8|2240.3|2240|13
1722362010000|2024-07-30 17:53:30|2241|2240.7|2240.4|2240.1|2241.1|2240.8|2240.4|2240.1|3
1722362020000|2024-07-30 17:53:40|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.9|2239.6|11
1722362030000|2024-07-30 17:53:50|2240.3|2240|2240.2|2239.9|2240.3|2240|2240.1|2239.8|5
1722362040000|2024-07-30 17:54:00|2240.1|2239.8|2240.1|2239.8|2240.2|2239.9|2240|2239.7|7
1722362050000|2024-07-30 17:54:10|2240|2239.7|2239.9|2239.6|2240.1|2239.8|2239.8|2239.5|48
1722362060000|2024-07-30 17:54:20|2239.8|2239.5|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|22
1722362070000|2024-07-30 17:54:30|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2239.2|2238.9|39
1722362080000|2024-07-30 17:54:40|2239.5|2239.2|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|35
1722362090000|2024-07-30 17:54:50|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.5|2239.2|9
1722362100000|2024-07-30 17:55:00|2240.2|2239.9|2240.4|2240.1|2240.6|2240.3|2240.1|2239.8|25
1722362110000|2024-07-30 17:55:10|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.3|2240|7
1722362120000|2024-07-30 17:55:20|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|14
1722362130000|2024-07-30 17:55:30|2240.2|2239.9|2240.7|2240.4|2240.9|2240.6|2240.2|2239.9|18
1722362140000|2024-07-30 17:55:40|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2240.5|2240.2|35
1722362150000|2024-07-30 17:55:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.3|2241|29
1722362160000|2024-07-30 17:56:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.3|2241|8
1722362170000|2024-07-30 17:56:10|2241.6|2241.3|2241.6|2241.3|2242|2241.7|2241.6|2241.3|26
1722362180000|2024-07-30 17:56:20|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.6|2241.3|10
1722362190000|2024-07-30 17:56:30|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|22
1722362200000|2024-07-30 17:56:40|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2241.3|2241|12
1722362210000|2024-07-30 17:56:50|2241.5|2241.2|2240.6|2240.3|2241.5|2241.2|2240.6|2240.3|14
1722362220000|2024-07-30 17:57:00|2240.7|2240.4|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|14
1722362230000|2024-07-30 17:57:10|2240.5|2240.2|2240.3|2240|2240.5|2240.2|2240|2239.7|17
1722362240000|2024-07-30 17:57:20|2240.1|2239.8|2240|2239.7|2240.2|2239.9|2239.9|2239.6|25
1722362250000|2024-07-30 17:57:30|2239.9|2239.6|2240|2239.7|2240.2|2239.9|2239.7|2239.4|28
1722362260000|2024-07-30 17:57:40|2240.1|2239.8|2240.5|2240.2|2240.6|2240.3|2240|2239.7|11
1722362270000|2024-07-30 17:57:50|2240.6|2240.3|2240.2|2239.9|2240.7|2240.4|2240.2|2239.9|17
1722362280000|2024-07-30 17:58:00|2240.3|2240|2240.1|2239.8|2240.4|2240.1|2240.1|2239.8|22
1722362290000|2024-07-30 17:58:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|29
1722362300000|2024-07-30 17:58:20|2240.3|2240|2240.3|2240|2240.4|2240.1|2239.9|2239.6|20
1722362310000|2024-07-30 17:58:30|2240.2|2239.9|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|10
1722362320000|2024-07-30 17:58:40|2240.4|2240.1|2240.5|2240.2|2240.6|2240.3|2240.4|2240.1|9
1722362330000|2024-07-30 17:58:50|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.3|2240|37
1722362340000|2024-07-30 17:59:00|2240.5|2240.2|2240.6|2240.3|2240.8|2240.5|2240.2|2239.9|157
1722362350000|2024-07-30 17:59:10|2240.7|2240.4|2241.2|2240.9|2241.2|2240.9|2240.6|2240.3|52
1722362360000|2024-07-30 17:59:20|2241.3|2241|2240.7|2240.4|2241.3|2241|2240.7|2240.4|3
1722362370000|2024-07-30 17:59:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|10
1722362380000|2024-07-30 17:59:40|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|5
1722362390000|2024-07-30 17:59:50|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|3
1722362400000|2024-07-30 18:00:00|2240.9|2240.6|2241.6|2241.3|2241.6|2241.3|2240.8|2240.5|41
1722362410000|2024-07-30 18:00:10|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|21
1722362420000|2024-07-30 18:00:20|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|28
1722362430000|2024-07-30 18:00:30|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|36
1722362440000|2024-07-30 18:00:40|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.7|2241.4|12
1722362450000|2024-07-30 18:00:50|2242|2241.7|2241.9|2241.6|2242.3|2242|2241.7|2241.4|35
1722362460000|2024-07-30 18:01:00|2242|2241.7|2242.6|2242.3|2242.8|2242.5|2242|2241.7|50
1722362470000|2024-07-30 18:01:10|2242.5|2242.2|2241.1|2240.8|2242.5|2242.2|2240.9|2240.6|35
1722362480000|2024-07-30 18:01:20|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.6|2240.3|22
1722362490000|2024-07-30 18:01:30|2241|2240.7|2241.2|2240.9|2241.6|2241.3|2241|2240.7|2
1722362500000|2024-07-30 18:01:40|2241.3|2241|2241.5|2241.2|2241.8|2241.5|2241.2|2240.9|15
1722362510000|2024-07-30 18:01:50|2241.4|2241.1|2241.4|2241.1|2241.7|2241.4|2241.3|2241|9
1722362520000|2024-07-30 18:02:00|2241.7|2241.4|2241.6|2241.3|2241.7|2241.4|2241.5|2241.2|14
1722362530000|2024-07-30 18:02:10|2241.5|2241.2|2240.3|2240|2241.5|2241.2|2240.2|2239.9|27
1722362540000|2024-07-30 18:02:20|2240.2|2239.9|2241.1|2240.8|2241.3|2241|2240.2|2239.9|20
1722362550000|2024-07-30 18:02:30|2241|2240.7|2240.7|2240.4|2241.1|2240.8|2240.6|2240.3|8
1722362560000|2024-07-30 18:02:40|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.4|2240.1|31
1722362570000|2024-07-30 18:02:50|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|14
1722362580000|2024-07-30 18:03:00|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.1|2240.8|13
1722362590000|2024-07-30 18:03:10|2241.2|2240.9|2240.8|2240.5|2241.4|2241.1|2240.7|2240.4|16
1722362600000|2024-07-30 18:03:20|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|17
1722362610000|2024-07-30 18:03:30|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|10
1722362620000|2024-07-30 18:03:40|2241|2240.7|2241.2|2240.9|2241.3|2241|2240.9|2240.6|13
1722362630000|2024-07-30 18:03:50|2241.3|2241|2240.8|2240.5|2241.3|2241|2240.8|2240.5|8
1722362640000|2024-07-30 18:04:00|2240.7|2240.4|2240.6|2240.3|2240.9|2240.6|2240.4|2240.1|32
1722362650000|2024-07-30 18:04:10|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.5|2240.2|6
1722362660000|2024-07-30 18:04:20|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241|2240.7|22
1722362670000|2024-07-30 18:04:30|2241|2240.7|2241.5|2241.2|2241.7|2241.4|2241|2240.7|7
1722362680000|2024-07-30 18:04:40|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|4
1722362690000|2024-07-30 18:04:50|2241.5|2241.2|2241.7|2241.4|2241.7|2241.4|2241.3|2241|9
1722362700000|2024-07-30 18:05:00|2241.8|2241.5|2241.7|2241.4|2241.9|2241.6|2241.5|2241.2|13
1722362710000|2024-07-30 18:05:10|2241.6|2241.3|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|14
1722362720000|2024-07-30 18:05:20|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2242|2241.7|15
1722362730000|2024-07-30 18:05:30|2242.5|2242.2|2242.9|2242.6|2242.9|2242.6|2242.5|2242.2|25
1722362740000|2024-07-30 18:05:40|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|95
1722362750000|2024-07-30 18:05:50|2243.2|2242.9|2242.5|2242.2|2243.3|2243|2242.5|2242.2|15
1722362760000|2024-07-30 18:06:00|2242.6|2242.3|2243.4|2243.1|2243.4|2243.1|2242.6|2242.3|24
1722362770000|2024-07-30 18:06:10|2243.3|2243|2243|2242.7|2243.3|2243|2242.9|2242.6|19
1722362780000|2024-07-30 18:06:20|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243|2242.7|15
1722362790000|2024-07-30 18:06:30|2243.3|2243|2243.5|2243.2|2243.6|2243.3|2243.2|2242.9|39
1722362800000|2024-07-30 18:06:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|26
1722362810000|2024-07-30 18:06:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|18
1722362820000|2024-07-30 18:07:00|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|14
1722362830000|2024-07-30 18:07:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.2|2242.9|11
1722362840000|2024-07-30 18:07:20|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|14
1722362850000|2024-07-30 18:07:30|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|59
1722362860000|2024-07-30 18:07:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|9
1722362870000|2024-07-30 18:07:50|2243.6|2243.3|2243.2|2242.9|2243.7|2243.4|2243|2242.7|18
1722362880000|2024-07-30 18:08:00|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|11
1722362890000|2024-07-30 18:08:10|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|20
1722362900000|2024-07-30 18:08:20|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|28
1722362910000|2024-07-30 18:08:30|2243.7|2243.4|2243.8|2243.5|2243.9|2243.6|2243.7|2243.4|0
1722362920000|2024-07-30 18:08:40|2243.7|2243.4|2244|2243.7|2244.1|2243.8|2243.7|2243.4|66
1722362930000|2024-07-30 18:08:50|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.7|2243.4|25
1722362940000|2024-07-30 18:09:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.5|2243.2|12
1722362950000|2024-07-30 18:09:10|2243.7|2243.4|2242.9|2242.6|2243.7|2243.4|2242.9|2242.6|38
1722362960000|2024-07-30 18:09:20|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.4|2242.1|59
1722362970000|2024-07-30 18:09:30|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|2
1722362980000|2024-07-30 18:09:40|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|7
1722362990000|2024-07-30 18:09:50|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|3
1722363000000|2024-07-30 18:10:00|2242.5|2242.2|2243.3|2243|2243.3|2243|2242.4|2242.1|28
1722363010000|2024-07-30 18:10:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2242.9|2242.6|16
1722363020000|2024-07-30 18:10:20|2243.1|2242.8|2243.1|2242.8|2243.3|2243|2243.1|2242.8|9
1722363030000|2024-07-30 18:10:30|2243|2242.7|2243|2242.7|2243.2|2242.9|2242.8|2242.5|4
1722363040000|2024-07-30 18:10:40|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|3
1722363050000|2024-07-30 18:10:50|2242.8|2242.5|2242.5|2242.2|2243.1|2242.8|2242.5|2242.2|16
1722363060000|2024-07-30 18:11:00|2242.6|2242.3|2243.1|2242.8|2243.3|2243|2242.5|2242.2|25
1722363070000|2024-07-30 18:11:10|2243|2242.7|2243.1|2242.8|2243.3|2243|2242.8|2242.5|18
1722363080000|2024-07-30 18:11:20|2243.2|2242.9|2243.3|2243|2243.3|2243|2242.9|2242.6|3
1722363090000|2024-07-30 18:11:30|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.1|2242.8|11
1722363100000|2024-07-30 18:11:40|2243.3|2243|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|11
1722363110000|2024-07-30 18:11:50|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.3|2242|27
1722363120000|2024-07-30 18:12:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|7
1722363130000|2024-07-30 18:12:10|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|11
1722363140000|2024-07-30 18:12:20|2243|2242.7|2243|2242.7|2243.2|2242.9|2242.9|2242.6|26
1722363150000|2024-07-30 18:12:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|2
1722363160000|2024-07-30 18:12:40|2243.4|2243.1|2243.1|2242.8|2243.5|2243.2|2243|2242.7|9
1722363170000|2024-07-30 18:12:50|2243|2242.7|2243.2|2242.9|2243.4|2243.1|2243|2242.7|34
1722363180000|2024-07-30 18:13:00|2243.1|2242.8|2243.6|2243.3|2243.8|2243.5|2243|2242.7|42
1722363190000|2024-07-30 18:13:10|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.2|2242.9|13
1722363200000|2024-07-30 18:13:20|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|14
1722363210000|2024-07-30 18:13:30|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|16
1722363220000|2024-07-30 18:13:40|2243.6|2243.3|2243.6|2243.3|2243.9|2243.6|2243.6|2243.3|10
1722363230000|2024-07-30 18:13:50|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|16
1722363240000|2024-07-30 18:14:00|2243.7|2243.4|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|9
1722363250000|2024-07-30 18:14:10|2243.5|2243.2|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|11
1722363260000|2024-07-30 18:14:20|2243|2242.7|2243.3|2243|2243.3|2243|2243|2242.7|9
1722363270000|2024-07-30 18:14:30|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.1|2242.8|9
1722363280000|2024-07-30 18:14:40|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|16
1722363290000|2024-07-30 18:14:50|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.7|2242.4|5
1722363300000|2024-07-30 18:15:00|2243.2|2242.9|2243.4|2243.1|2243.7|2243.4|2243.1|2242.8|18
1722363310000|2024-07-30 18:15:10|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|6
1722363320000|2024-07-30 18:15:20|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|25
1722363330000|2024-07-30 18:15:30|2244|2243.7|2244.4|2244.1|2244.5|2244.2|2244|2243.7|71
1722363340000|2024-07-30 18:15:40|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.1|2243.8|22
1722363350000|2024-07-30 18:15:50|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244|2243.7|76
1722363360000|2024-07-30 18:16:00|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|26
1722363370000|2024-07-30 18:16:10|2244.6|2244.3|2245.4|2245.1|2245.5|2245.2|2244.5|2244.2|81
1722363380000|2024-07-30 18:16:20|2245.3|2245|2245.6|2245.3|2245.8|2245.5|2245.1|2244.8|49
1722363390000|2024-07-30 18:16:30|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.4|2245.1|8
1722363400000|2024-07-30 18:16:40|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|32
1722363410000|2024-07-30 18:16:50|2245.3|2245|2245.3|2245|2245.6|2245.3|2245.2|2244.9|2
1722363420000|2024-07-30 18:17:00|2245.2|2244.9|2245.1|2244.8|2245.3|2245|2245|2244.7|30
1722363430000|2024-07-30 18:17:10|2245.2|2244.9|2245.4|2245.1|2245.5|2245.2|2245|2244.7|45
1722363440000|2024-07-30 18:17:20|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245|2244.7|33
1722363450000|2024-07-30 18:17:30|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|30
1722363460000|2024-07-30 18:17:40|2245.5|2245.2|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|18
1722363470000|2024-07-30 18:17:50|2245.1|2244.8|2245.8|2245.5|2245.8|2245.5|2245|2244.7|94
1722363480000|2024-07-30 18:18:00|2245.9|2245.6|2246.2|2245.9|2246.2|2245.9|2245.9|2245.6|159
1722363490000|2024-07-30 18:18:10|2246.3|2246|2245.6|2245.3|2246.3|2246|2245.5|2245.2|53
1722363500000|2024-07-30 18:18:20|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2244.5|2244.2|79
1722363510000|2024-07-30 18:18:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|8
1722363520000|2024-07-30 18:18:40|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|6
1722363530000|2024-07-30 18:18:50|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245|2244.7|18
1722363540000|2024-07-30 18:19:00|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|11
1722363550000|2024-07-30 18:19:10|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.6|2244.3|25
1722363560000|2024-07-30 18:19:20|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|40
1722363570000|2024-07-30 18:19:30|2245|2244.7|2245.2|2244.9|2245.4|2245.1|2245|2244.7|19
1722363580000|2024-07-30 18:19:40|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.2|2244.9|11
1722363590000|2024-07-30 18:19:50|2245.5|2245.2|2245.4|2245.1|2245.6|2245.3|2245.3|2245|21
1722363600000|2024-07-30 18:20:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|21
1722363610000|2024-07-30 18:20:10|2245.4|2245.1|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|1
1722363620000|2024-07-30 18:20:20|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|38
1722363630000|2024-07-30 18:20:30|2246.3|2246|2246.1|2245.8|2246.7|2246.4|2245.9|2245.6|44
1722363640000|2024-07-30 18:20:40|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.3|2245|53
1722363650000|2024-07-30 18:20:50|2245.5|2245.2|2245.4|2245.1|2245.8|2245.5|2245.3|2245|24
1722363660000|2024-07-30 18:21:00|2245.5|2245.2|2246.4|2246.1|2246.4|2246.1|2245.5|2245.2|123
1722363670000|2024-07-30 18:21:10|2246.6|2246.3|2246.3|2246|2246.7|2246.4|2246.2|2245.9|40
1722363680000|2024-07-30 18:21:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|6
1722363690000|2024-07-30 18:21:30|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2245.9|2245.6|17
1722363700000|2024-07-30 18:21:40|2246.6|2246.3|2246.3|2246|2246.7|2246.4|2246.3|2246|56
1722363710000|2024-07-30 18:21:50|2246.2|2245.9|2246.9|2246.6|2246.9|2246.6|2246.1|2245.8|20
1722363720000|2024-07-30 18:22:00|2246.8|2246.5|2246.6|2246.3|2247|2246.7|2246.6|2246.3|26
1722363730000|2024-07-30 18:22:10|2246.5|2246.2|2246.4|2246.1|2246.9|2246.6|2246.3|2246|51
1722363740000|2024-07-30 18:22:20|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|11
1722363750000|2024-07-30 18:22:30|2246.2|2245.9|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|8
1722363760000|2024-07-30 18:22:40|2246|2245.7|2245.6|2245.3|2246|2245.7|2245.6|2245.3|58
1722363770000|2024-07-30 18:22:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.5|2245.2|31
1722363780000|2024-07-30 18:23:00|2245.4|2245.1|2245.3|2245|2245.7|2245.4|2245|2244.7|36
1722363790000|2024-07-30 18:23:10|2245.4|2245.1|2245|2244.7|2245.4|2245.1|2244.9|2244.6|24
1722363800000|2024-07-30 18:23:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|27
1722363810000|2024-07-30 18:23:30|2245.2|2244.9|2244.4|2244.1|2245.3|2245|2244.3|2244|69
1722363820000|2024-07-30 18:23:40|2244.3|2244|2244.4|2244.1|2244.6|2244.3|2244.3|2244|25
1722363830000|2024-07-30 18:23:50|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|26
1722363840000|2024-07-30 18:24:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|28
1722363850000|2024-07-30 18:24:10|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|23
1722363860000|2024-07-30 18:24:20|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|12
1722363870000|2024-07-30 18:24:30|2244.6|2244.3|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|19
1722363880000|2024-07-30 18:24:40|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|11
1722363890000|2024-07-30 18:24:50|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2244.7|2244.4|30
1722363900000|2024-07-30 18:25:00|2244.6|2244.3|2243.7|2243.4|2244.6|2244.3|2243.6|2243.3|48
1722363910000|2024-07-30 18:25:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.2|2242.9|22
1722363920000|2024-07-30 18:25:20|2243.5|2243.2|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|35
1722363930000|2024-07-30 18:25:30|2243.6|2243.3|2242.8|2242.5|2243.6|2243.3|2242.8|2242.5|24
1722363940000|2024-07-30 18:25:40|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.7|2242.4|24
1722363950000|2024-07-30 18:25:50|2243.2|2242.9|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|21
1722363960000|2024-07-30 18:26:00|2243.6|2243.3|2242.7|2242.4|2243.6|2243.3|2242.5|2242.2|46
1722363970000|2024-07-30 18:26:10|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.4|2242.1|26
1722363980000|2024-07-30 18:26:20|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|24
1722363990000|2024-07-30 18:26:30|2242.1|2241.8|2241.3|2241|2242.1|2241.8|2241.3|2241|85
1722364000000|2024-07-30 18:26:40|2241.4|2241.1|2241|2240.7|2241.5|2241.2|2241|2240.7|74
1722364010000|2024-07-30 18:26:50|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|35
1722364020000|2024-07-30 18:27:00|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2240.9|2240.6|45
1722364030000|2024-07-30 18:27:10|2241.2|2240.9|2241|2240.7|2241.3|2241|2240.8|2240.5|29
1722364040000|2024-07-30 18:27:20|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.8|2240.5|10
1722364050000|2024-07-30 18:27:30|2240.8|2240.5|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|32
1722364060000|2024-07-30 18:27:40|2240.8|2240.5|2240.2|2239.9|2240.8|2240.5|2240|2239.7|43
1722364070000|2024-07-30 18:27:50|2240.1|2239.8|2239.7|2239.4|2240.2|2239.9|2239.3|2239|62
1722364080000|2024-07-30 18:28:00|2239.8|2239.5|2239.9|2239.6|2240.4|2240.1|2239.8|2239.5|60
1722364090000|2024-07-30 18:28:10|2239.7|2239.4|2240.5|2240.2|2240.5|2240.2|2239.6|2239.3|11
1722364100000|2024-07-30 18:28:20|2240.7|2240.4|2240.9|2240.6|2241.3|2241|2240.7|2240.4|31
1722364110000|2024-07-30 18:28:30|2240.8|2240.5|2241.2|2240.9|2241.2|2240.9|2240.5|2240.2|18
1722364120000|2024-07-30 18:28:40|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2240.8|2240.5|13
1722364130000|2024-07-30 18:28:50|2241.2|2240.9|2242|2241.7|2242|2241.7|2241.2|2240.9|44
1722364140000|2024-07-30 18:29:00|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2241.7|2241.4|56
1722364150000|2024-07-30 18:29:10|2242.3|2242|2242.7|2242.4|2242.7|2242.4|2242.3|2242|25
1722364160000|2024-07-30 18:29:20|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.4|2242.1|32
1722364170000|2024-07-30 18:29:30|2242.9|2242.6|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|62
1722364180000|2024-07-30 18:29:40|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.5|2242.2|31
1722364190000|2024-07-30 18:29:50|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|11
1722364200000|2024-07-30 18:30:00|2242.2|2241.9|2242.5|2242.2|2242.7|2242.4|2242.2|2241.9|15
1722364210000|2024-07-30 18:30:10|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.4|2242.1|16
1722364220000|2024-07-30 18:30:20|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.5|2242.2|20
1722364230000|2024-07-30 18:30:30|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.6|2242.3|23
1722364240000|2024-07-30 18:30:40|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|18
1722364250000|2024-07-30 18:30:50|2242.9|2242.6|2242.6|2242.3|2243|2242.7|2242.3|2242|28
1722364260000|2024-07-30 18:31:00|2242.5|2242.2|2241.4|2241.1|2242.5|2242.2|2241.3|2241|34
1722364270000|2024-07-30 18:31:10|2241.3|2241|2242.1|2241.8|2242.1|2241.8|2241.2|2240.9|20
1722364280000|2024-07-30 18:31:20|2242|2241.7|2242.8|2242.5|2242.8|2242.5|2242|2241.7|30
1722364290000|2024-07-30 18:31:30|2242.7|2242.4|2242.7|2242.4|2242.9|2242.6|2242.5|2242.2|20
1722364300000|2024-07-30 18:31:40|2242.6|2242.3|2242.1|2241.8|2242.8|2242.5|2242.1|2241.8|8
1722364310000|2024-07-30 18:31:50|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.8|2241.5|2
1722364320000|2024-07-30 18:32:00|2241.8|2241.5|2241.6|2241.3|2242|2241.7|2241|2240.7|27
1722364330000|2024-07-30 18:32:10|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2241|2240.7|13
1722364340000|2024-07-30 18:32:20|2241.1|2240.8|2241.1|2240.8|2241.3|2241|2241|2240.7|10
1722364350000|2024-07-30 18:32:30|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2241.1|2240.8|21
1722364360000|2024-07-30 18:32:40|2241.2|2240.9|2241|2240.7|2241.6|2241.3|2241|2240.7|10
1722364370000|2024-07-30 18:32:50|2241.1|2240.8|2241|2240.7|2241.1|2240.8|2240.8|2240.5|8
1722364380000|2024-07-30 18:33:00|2240.9|2240.6|2241.3|2241|2241.4|2241.1|2240.8|2240.5|11
1722364390000|2024-07-30 18:33:10|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|24
1722364400000|2024-07-30 18:33:20|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.8|2240.5|8
1722364410000|2024-07-30 18:33:30|2240.8|2240.5|2241|2240.7|2241.1|2240.8|2240.7|2240.4|19
1722364420000|2024-07-30 18:33:40|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241|2240.7|10
1722364430000|2024-07-30 18:33:50|2241|2240.7|2240.9|2240.6|2241.3|2241|2240.9|2240.6|6
1722364440000|2024-07-30 18:34:00|2240.7|2240.4|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|42
1722364450000|2024-07-30 18:34:10|2240.3|2240|2240.7|2240.4|2240.8|2240.5|2240.2|2239.9|11
1722364460000|2024-07-30 18:34:20|2240.6|2240.3|2240.3|2240|2240.7|2240.4|2240.1|2239.8|11
1722364470000|2024-07-30 18:34:30|2240.4|2240.1|2240.1|2239.8|2240.4|2240.1|2240|2239.7|7
1722364480000|2024-07-30 18:34:40|2240.2|2239.9|2240.7|2240.4|2241|2240.7|2240|2239.7|10
1722364490000|2024-07-30 18:34:50|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240.6|2240.3|10
1722364500000|2024-07-30 18:35:00|2240.6|2240.3|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|16
1722364510000|2024-07-30 18:35:10|2240.7|2240.4|2241.1|2240.8|2241.2|2240.9|2240.6|2240.3|16
1722364520000|2024-07-30 18:35:20|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241|2240.7|32
1722364530000|2024-07-30 18:35:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|13
1722364540000|2024-07-30 18:35:40|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241|2240.7|16
1722364550000|2024-07-30 18:35:50|2241.3|2241|2241.2|2240.9|2241.3|2241|2240.9|2240.6|10
1722364560000|2024-07-30 18:36:00|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2241|2240.7|14
1722364570000|2024-07-30 18:36:10|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|29
1722364580000|2024-07-30 18:36:20|2241.7|2241.4|2241.9|2241.6|2242.2|2241.9|2241.7|2241.4|48
1722364590000|2024-07-30 18:36:30|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.8|2241.5|21
1722364600000|2024-07-30 18:36:40|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|10
1722364610000|2024-07-30 18:36:50|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.9|2241.6|9
1722364620000|2024-07-30 18:37:00|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.4|2241.1|16
1722364630000|2024-07-30 18:37:10|2241.8|2241.5|2242.3|2242|2242.6|2242.3|2241.8|2241.5|24
1722364640000|2024-07-30 18:37:20|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|20
1722364650000|2024-07-30 18:37:30|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.6|2241.3|18
1722364660000|2024-07-30 18:37:40|2242.1|2241.8|2241.3|2241|2242.1|2241.8|2241.2|2240.9|33
1722364670000|2024-07-30 18:37:50|2241.4|2241.1|2241.5|2241.2|2241.6|2241.3|2241.3|2241|13
1722364680000|2024-07-30 18:38:00|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241|2240.7|24
1722364690000|2024-07-30 18:38:10|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|10
1722364700000|2024-07-30 18:38:20|2241.4|2241.1|2242.3|2242|2242.3|2242|2241.3|2241|25
1722364710000|2024-07-30 18:38:30|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.4|2242.1|43
1722364720000|2024-07-30 18:38:40|2242.8|2242.5|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|11
1722364730000|2024-07-30 18:38:50|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.1|2241.8|4
1722364740000|2024-07-30 18:39:00|2242.2|2241.9|2241.7|2241.4|2242.3|2242|2241.7|2241.4|5
1722364750000|2024-07-30 18:39:10|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|24
1722364760000|2024-07-30 18:39:20|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.7|2241.4|6
1722364770000|2024-07-30 18:39:30|2242|2241.7|2242.4|2242.1|2242.4|2242.1|2242|2241.7|12
1722364780000|2024-07-30 18:39:40|2242.5|2242.2|2243|2242.7|2243|2242.7|2242.4|2242.1|38
1722364790000|2024-07-30 18:39:50|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|26
1722364800000|2024-07-30 18:40:00|2242.8|2242.5|2242.5|2242.2|2242.9|2242.6|2242.4|2242.1|11
1722364810000|2024-07-30 18:40:10|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.2|2241.9|15
1722364820000|2024-07-30 18:40:20|2242.7|2242.4|2243|2242.7|2243|2242.7|2242.5|2242.2|14
1722364830000|2024-07-30 18:40:30|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.5|2242.2|20
1722364840000|2024-07-30 18:40:40|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2242.9|2242.6|10
1722364850000|2024-07-30 18:40:50|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2242.8|2242.5|13
1722364860000|2024-07-30 18:41:00|2243|2242.7|2243.3|2243|2243.4|2243.1|2243|2242.7|27
1722364870000|2024-07-30 18:41:10|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.3|2243|62
1722364880000|2024-07-30 18:41:20|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|50
1722364890000|2024-07-30 18:41:30|2243.6|2243.3|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|5
1722364900000|2024-07-30 18:41:40|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|21
1722364910000|2024-07-30 18:41:50|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|26
1722364920000|2024-07-30 18:42:00|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244|2243.7|53
1722364930000|2024-07-30 18:42:10|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244|2243.7|20
1722364940000|2024-07-30 18:42:20|2244.4|2244.1|2243.9|2243.6|2244.5|2244.2|2243.9|2243.6|22
1722364950000|2024-07-30 18:42:30|2244|2243.7|2242.9|2242.6|2244|2243.7|2242.9|2242.6|40
1722364960000|2024-07-30 18:42:40|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|23
1722364970000|2024-07-30 18:42:50|2243.5|2243.2|2243|2242.7|2243.5|2243.2|2242.8|2242.5|37
1722364980000|2024-07-30 18:43:00|2242.9|2242.6|2244.1|2243.8|2244.1|2243.8|2242.9|2242.6|118
1722364990000|2024-07-30 18:43:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2243.8|2243.5|14
1722365000000|2024-07-30 18:43:20|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.8|2243.5|14
1722365010000|2024-07-30 18:43:30|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|18
1722365020000|2024-07-30 18:43:40|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.5|2243.2|10
1722365030000|2024-07-30 18:43:50|2243.5|2243.2|2243.5|2243.2|2243.6|2243.3|2243.3|2243|12
1722365040000|2024-07-30 18:44:00|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|30
1722365050000|2024-07-30 18:44:10|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.8|2243.5|8
1722365060000|2024-07-30 18:44:20|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.2|2242.9|14
1722365070000|2024-07-30 18:44:30|2243.2|2242.9|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|37
1722365080000|2024-07-30 18:44:40|2242.8|2242.5|2243.1|2242.8|2243.3|2243|2242.7|2242.4|15
1722365090000|2024-07-30 18:44:50|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|6
1722365100000|2024-07-30 18:45:00|2243.3|2243|2243.5|2243.2|2243.8|2243.5|2243.3|2243|27
1722365110000|2024-07-30 18:45:10|2243.4|2243.1|2243.5|2243.2|2243.8|2243.5|2243.3|2243|12
1722365120000|2024-07-30 18:45:20|2243.6|2243.3|2243.4|2243.1|2243.7|2243.4|2243.3|2243|21
1722365130000|2024-07-30 18:45:30|2243.6|2243.3|2242.4|2242.1|2243.7|2243.4|2242.4|2242.1|16
1722365140000|2024-07-30 18:45:40|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|20
1722365150000|2024-07-30 18:45:50|2242.7|2242.4|2242.5|2242.2|2242.9|2242.6|2242.5|2242.2|10
1722365160000|2024-07-30 18:46:00|2242.3|2242|2242.5|2242.2|2242.8|2242.5|2242.3|2242|58
1722365170000|2024-07-30 18:46:10|2242.6|2242.3|2242|2241.7|2242.6|2242.3|2241.9|2241.6|32
1722365180000|2024-07-30 18:46:20|2242.1|2241.8|2242.6|2242.3|2242.7|2242.4|2241.9|2241.6|26
1722365190000|2024-07-30 18:46:30|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|12
1722365200000|2024-07-30 18:46:40|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|5
1722365210000|2024-07-30 18:46:50|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.3|2242|74
1722365220000|2024-07-30 18:47:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|10
1722365230000|2024-07-30 18:47:10|2242.8|2242.5|2242|2241.7|2242.8|2242.5|2241.9|2241.6|19
1722365240000|2024-07-30 18:47:20|2241.9|2241.6|2241.5|2241.2|2241.9|2241.6|2241.2|2240.9|57
1722365250000|2024-07-30 18:47:30|2241.6|2241.3|2242|2241.7|2242.1|2241.8|2241.5|2241.2|25
1722365260000|2024-07-30 18:47:40|2242.1|2241.8|2241.1|2240.8|2242.1|2241.8|2241.1|2240.8|15
1722365270000|2024-07-30 18:47:50|2241.3|2241|2241.2|2240.9|2241.4|2241.1|2241|2240.7|40
1722365280000|2024-07-30 18:48:00|2241.3|2241|2241.2|2240.9|2241.7|2241.4|2241.2|2240.9|21
1722365290000|2024-07-30 18:48:10|2241.1|2240.8|2240.7|2240.4|2241.3|2241|2240.7|2240.4|16
1722365300000|2024-07-30 18:48:20|2240.5|2240.2|2240.4|2240.1|2240.9|2240.6|2240.4|2240.1|167
1722365310000|2024-07-30 18:48:30|2240.3|2240|2240.3|2240|2240.4|2240.1|2240.2|2239.9|16
1722365320000|2024-07-30 18:48:40|2240.2|2239.9|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|29
1722365330000|2024-07-30 18:48:50|2240.7|2240.4|2240.4|2240.1|2241|2240.7|2240.4|2240.1|26
1722365340000|2024-07-30 18:49:00|2240.3|2240|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|20
1722365350000|2024-07-30 18:49:10|2239.8|2239.5|2239.7|2239.4|2239.8|2239.5|2239|2238.7|69
1722365360000|2024-07-30 18:49:20|2239.6|2239.3|2238.7|2238.4|2239.6|2239.3|2238.7|2238.4|48
1722365370000|2024-07-30 18:49:30|2238.8|2238.5|2239.3|2239|2239.7|2239.4|2238.8|2238.5|105
1722365380000|2024-07-30 18:49:40|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2238.9|2238.6|47
1722365390000|2024-07-30 18:49:50|2239.6|2239.3|2239.6|2239.3|2239.7|2239.4|2239.5|2239.2|9
1722365400000|2024-07-30 18:50:00|2239.8|2239.5|2240.8|2240.5|2240.8|2240.5|2239.8|2239.5|55
1722365410000|2024-07-30 18:50:10|2240.7|2240.4|2241|2240.7|2241.2|2240.9|2240.5|2240.2|71
1722365420000|2024-07-30 18:50:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|12
1722365430000|2024-07-30 18:50:30|2240.8|2240.5|2240.1|2239.8|2240.8|2240.5|2239.9|2239.6|35
1722365440000|2024-07-30 18:50:40|2240|2239.7|2240.5|2240.2|2240.8|2240.5|2240|2239.7|19
1722365450000|2024-07-30 18:50:50|2240.6|2240.3|2240.6|2240.3|2241|2240.7|2240.5|2240.2|16
1722365460000|2024-07-30 18:51:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.4|2240.1|44
1722365470000|2024-07-30 18:51:10|2240.8|2240.5|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|14
1722365480000|2024-07-30 18:51:20|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2239.9|2239.6|24
1722365490000|2024-07-30 18:51:30|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|15
1722365500000|2024-07-30 18:51:40|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2239.9|2239.6|19
1722365510000|2024-07-30 18:51:50|2240.3|2240|2240.3|2240|2240.6|2240.3|2240.2|2239.9|12
1722365520000|2024-07-30 18:52:00|2240.2|2239.9|2240.2|2239.9|2240.6|2240.3|2240.1|2239.8|15
1722365530000|2024-07-30 18:52:10|2240.3|2240|2240.8|2240.5|2241|2240.7|2240.3|2240|16
1722365540000|2024-07-30 18:52:20|2240.9|2240.6|2240|2239.7|2241|2240.7|2240|2239.7|11
1722365550000|2024-07-30 18:52:30|2240.1|2239.8|2240.4|2240.1|2240.6|2240.3|2240.1|2239.8|15
1722365560000|2024-07-30 18:52:40|2240.5|2240.2|2240.2|2239.9|2240.6|2240.3|2240.2|2239.9|13
1722365570000|2024-07-30 18:52:50|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|7
1722365580000|2024-07-30 18:53:00|2240.7|2240.4|2240.4|2240.1|2240.9|2240.6|2240.2|2239.9|10
1722365590000|2024-07-30 18:53:10|2240.3|2240|2240.1|2239.8|2240.4|2240.1|2239.9|2239.6|46
1722365600000|2024-07-30 18:53:20|2240|2239.7|2240.4|2240.1|2240.5|2240.2|2240|2239.7|10
1722365610000|2024-07-30 18:53:30|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2240.4|2240.1|5
1722365620000|2024-07-30 18:53:40|2240.4|2240.1|2240.6|2240.3|2240.8|2240.5|2240.4|2240.1|14
1722365630000|2024-07-30 18:53:50|2240.7|2240.4|2241.2|2240.9|2241.3|2241|2240.7|2240.4|45
1722365640000|2024-07-30 18:54:00|2241.1|2240.8|2241.9|2241.6|2241.9|2241.6|2241.1|2240.8|45
1722365650000|2024-07-30 18:54:10|2241.8|2241.5|2242.1|2241.8|2242.1|2241.8|2241.7|2241.4|13
1722365660000|2024-07-30 18:54:20|2242|2241.7|2241.6|2241.3|2242|2241.7|2241.4|2241.1|24
1722365670000|2024-07-30 18:54:30|2241.5|2241.2|2240.8|2240.5|2241.5|2241.2|2240.8|2240.5|15
1722365680000|2024-07-30 18:54:40|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.3|2240|29
1722365690000|2024-07-30 18:54:50|2240.6|2240.3|2240.8|2240.5|2241|2240.7|2240.4|2240.1|13
1722365700000|2024-07-30 18:55:00|2240.9|2240.6|2240.6|2240.3|2241.4|2241.1|2240.6|2240.3|15
1722365710000|2024-07-30 18:55:10|2240.5|2240.2|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|9
1722365720000|2024-07-30 18:55:20|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.3|2240|15
1722365730000|2024-07-30 18:55:30|2240.6|2240.3|2241.4|2241.1|2241.5|2241.2|2240.6|2240.3|21
1722365740000|2024-07-30 18:55:40|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2240.9|2240.6|54
1722365750000|2024-07-30 18:55:50|2241.3|2241|2240.7|2240.4|2241.3|2241|2240.6|2240.3|11
1722365760000|2024-07-30 18:56:00|2240.6|2240.3|2240.6|2240.3|2240.9|2240.6|2240.5|2240.2|8
1722365770000|2024-07-30 18:56:10|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2240.1|2239.8|16
1722365780000|2024-07-30 18:56:20|2240|2239.7|2240.1|2239.8|2240.4|2240.1|2239.8|2239.5|25
1722365790000|2024-07-30 18:56:30|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.8|2239.5|5
1722365800000|2024-07-30 18:56:40|2239.9|2239.6|2239.8|2239.5|2240|2239.7|2239.7|2239.4|2
1722365810000|2024-07-30 18:56:50|2240|2239.7|2239.6|2239.3|2240.1|2239.8|2239.6|2239.3|19
1722365820000|2024-07-30 18:57:00|2239.5|2239.2|2239.9|2239.6|2240|2239.7|2239.3|2239|15
1722365830000|2024-07-30 18:57:10|2239.8|2239.5|2239.5|2239.2|2239.9|2239.6|2239.3|2239|10
1722365840000|2024-07-30 18:57:20|2239.3|2239|2239.3|2239|2239.9|2239.6|2239.3|2239|19
1722365850000|2024-07-30 18:57:30|2239.2|2238.9|2239.2|2238.9|2239.3|2239|2238.8|2238.5|17
1722365860000|2024-07-30 18:57:40|2239.3|2239|2239.6|2239.3|2239.7|2239.4|2239.2|2238.9|15
1722365870000|2024-07-30 18:57:50|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.7|2239.4|16
1722365880000|2024-07-30 18:58:00|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|7
1722365890000|2024-07-30 18:58:10|2239.8|2239.5|2240|2239.7|2240.3|2240|2239.7|2239.4|14
1722365900000|2024-07-30 18:58:20|2240.1|2239.8|2239.9|2239.6|2240.1|2239.8|2239.6|2239.3|25
1722365910000|2024-07-30 18:58:30|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240|2239.7|7
1722365920000|2024-07-30 18:58:40|2240.2|2239.9|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|7
1722365930000|2024-07-30 18:58:50|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.6|2240.3|35
1722365940000|2024-07-30 18:59:00|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.6|2240.3|27
1722365950000|2024-07-30 18:59:10|2240.7|2240.4|2241.2|2240.9|2241.3|2241|2240.7|2240.4|20
1722365960000|2024-07-30 18:59:20|2241.1|2240.8|2241.3|2241|2241.4|2241.1|2241|2240.7|28
1722365970000|2024-07-30 18:59:30|2241.4|2241.1|2241.3|2241|2241.5|2241.2|2241.2|2240.9|15
1722365980000|2024-07-30 18:59:40|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.2|2240.9|51
1722365990000|2024-07-30 18:59:50|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.3|2241|21
1722366000000|2024-07-30 19:00:00|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|48
1722366010000|2024-07-30 19:00:10|2241.5|2241.2|2241.1|2240.8|2241.6|2241.3|2241|2240.7|3
1722366020000|2024-07-30 19:00:20|2241.2|2240.9|2241.3|2241|2241.7|2241.4|2241.2|2240.9|54
1722366030000|2024-07-30 19:00:30|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.6|2240.3|17
1722366040000|2024-07-30 19:00:40|2240.8|2240.5|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|23
1722366050000|2024-07-30 19:00:50|2240.8|2240.5|2240.6|2240.3|2241|2240.7|2240.6|2240.3|15
1722366060000|2024-07-30 19:01:00|2240.5|2240.2|2240.2|2239.9|2240.7|2240.4|2240|2239.7|81
1722366070000|2024-07-30 19:01:10|2240.3|2240|2240.6|2240.3|2240.7|2240.4|2240.2|2239.9|11
1722366080000|2024-07-30 19:01:20|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2240.1|2239.8|6
1722366090000|2024-07-30 19:01:30|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|15
1722366100000|2024-07-30 19:01:40|2240|2239.7|2239.3|2239|2240|2239.7|2239.2|2238.9|27
1722366110000|2024-07-30 19:01:50|2239.2|2238.9|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|48
1722366120000|2024-07-30 19:02:00|2239.5|2239.2|2239.6|2239.3|2239.7|2239.4|2239.3|2239|18
1722366130000|2024-07-30 19:02:10|2239.7|2239.4|2240.2|2239.9|2240.3|2240|2239.7|2239.4|32
1722366140000|2024-07-30 19:02:20|2240.3|2240|2240.1|2239.8|2240.3|2240|2239.9|2239.6|49
1722366150000|2024-07-30 19:02:30|2240.2|2239.9|2240.3|2240|2240.3|2240|2240|2239.7|13
1722366160000|2024-07-30 19:02:40|2240.4|2240.1|2240.6|2240.3|2240.8|2240.5|2240.3|2240|22
1722366170000|2024-07-30 19:02:50|2240.5|2240.2|2240.9|2240.6|2241.1|2240.8|2240.5|2240.2|13
1722366180000|2024-07-30 19:03:00|2240.8|2240.5|2240.3|2240|2241.3|2241|2240.3|2240|41
1722366190000|2024-07-30 19:03:10|2240.4|2240.1|2240.5|2240.2|2240.7|2240.4|2240.3|2240|138
1722366200000|2024-07-30 19:03:20|2240.2|2239.9|2240.2|2239.9|2240.3|2240|2239.9|2239.6|132
1722366210000|2024-07-30 19:03:30|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240|2239.7|37
1722366220000|2024-07-30 19:03:40|2240.2|2239.9|2240.1|2239.8|2240.3|2240|2239.9|2239.6|21
1722366230000|2024-07-30 19:03:50|2240|2239.7|2240.3|2240|2240.5|2240.2|2240|2239.7|32
1722366240000|2024-07-30 19:04:00|2240.6|2240.3|2241|2240.7|2241|2240.7|2240.3|2240|44
1722366250000|2024-07-30 19:04:10|2240.9|2240.6|2241|2240.7|2241.2|2240.9|2240.8|2240.5|24
1722366260000|2024-07-30 19:04:20|2241.1|2240.8|2240.8|2240.5|2241.2|2240.9|2240.7|2240.4|24
1722366270000|2024-07-30 19:04:30|2240.7|2240.4|2240.2|2239.9|2240.7|2240.4|2240.1|2239.8|17
1722366280000|2024-07-30 19:04:40|2240.1|2239.8|2239.9|2239.6|2240.2|2239.9|2239.8|2239.5|17
1722366290000|2024-07-30 19:04:50|2240|2239.7|2239.4|2239.1|2240|2239.7|2239.3|2239|39
1722366300000|2024-07-30 19:05:00|2239.5|2239.2|2239.7|2239.4|2240|2239.7|2239.5|2239.2|16
1722366310000|2024-07-30 19:05:10|2239.8|2239.5|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|12
1722366320000|2024-07-30 19:05:20|2239.9|2239.6|2240.1|2239.8|2240.2|2239.9|2239.8|2239.5|25
1722366330000|2024-07-30 19:05:30|2240|2239.7|2240.3|2240|2240.4|2240.1|2240|2239.7|16
1722366340000|2024-07-30 19:05:40|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.2|2239.9|17
1722366350000|2024-07-30 19:05:50|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240.3|2240|19
1722366360000|2024-07-30 19:06:00|2240.5|2240.2|2241|2240.7|2241|2240.7|2240.4|2240.1|24
1722366370000|2024-07-30 19:06:10|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.2|2239.9|81
1722366380000|2024-07-30 19:06:20|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240|2239.7|22
1722366390000|2024-07-30 19:06:30|2240.2|2239.9|2240.2|2239.9|2240.4|2240.1|2240.1|2239.8|14
1722366400000|2024-07-30 19:06:40|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|13
1722366410000|2024-07-30 19:06:50|2240.5|2240.2|2240|2239.7|2240.6|2240.3|2240|2239.7|10
1722366420000|2024-07-30 19:07:00|2239.8|2239.5|2239.7|2239.4|2240|2239.7|2239.6|2239.3|15
1722366430000|2024-07-30 19:07:10|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.3|2239|23
1722366440000|2024-07-30 19:07:20|2239.8|2239.5|2240|2239.7|2240.3|2240|2239.8|2239.5|40
1722366450000|2024-07-30 19:07:30|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.9|2239.6|20
1722366460000|2024-07-30 19:07:40|2240|2239.7|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|48
1722366470000|2024-07-30 19:07:50|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.8|2239.5|27
1722366480000|2024-07-30 19:08:00|2239.9|2239.6|2240|2239.7|2240.1|2239.8|2239.7|2239.4|13
1722366490000|2024-07-30 19:08:10|2239.9|2239.6|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|9
1722366500000|2024-07-30 19:08:20|2239.7|2239.4|2240.1|2239.8|2240.1|2239.8|2239.7|2239.4|19
1722366510000|2024-07-30 19:08:30|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|59
1722366520000|2024-07-30 19:08:40|2240|2239.7|2240.1|2239.8|2240.3|2240|2239.9|2239.6|29
1722366530000|2024-07-30 19:08:50|2240.2|2239.9|2239.9|2239.6|2240.3|2240|2239.8|2239.5|15
1722366540000|2024-07-30 19:09:00|2239.8|2239.5|2240.2|2239.9|2240.4|2240.1|2239.8|2239.5|11
1722366550000|2024-07-30 19:09:10|2240.3|2240|2240.3|2240|2240.3|2240|2239.9|2239.6|10
1722366560000|2024-07-30 19:09:20|2240.4|2240.1|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|7
1722366570000|2024-07-30 19:09:30|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.4|2240.1|18
1722366580000|2024-07-30 19:09:40|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|16
1722366590000|2024-07-30 19:09:50|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|7
1722366600000|2024-07-30 19:10:00|2240.4|2240.1|2240.4|2240.1|2240.6|2240.3|2240.2|2239.9|18
1722366610000|2024-07-30 19:10:10|2240.3|2240|2240.8|2240.5|2240.9|2240.6|2240.3|2240|40
1722366620000|2024-07-30 19:10:20|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.8|2240.5|30
1722366630000|2024-07-30 19:10:30|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.6|2240.3|18
1722366640000|2024-07-30 19:10:40|2240.7|2240.4|2241|2240.7|2241.1|2240.8|2240.7|2240.4|9
1722366650000|2024-07-30 19:10:50|2241.1|2240.8|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|22
1722366660000|2024-07-30 19:11:00|2241.2|2240.9|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|14
1722366670000|2024-07-30 19:11:10|2241.5|2241.2|2241.7|2241.4|2241.8|2241.5|2241.5|2241.2|52
1722366680000|2024-07-30 19:11:20|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.5|2241.2|18
1722366690000|2024-07-30 19:11:30|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|6
1722366700000|2024-07-30 19:11:40|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.6|2241.3|29
1722366710000|2024-07-30 19:11:50|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.8|2241.5|47
1722366720000|2024-07-30 19:12:00|2241.8|2241.5|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|24
1722366730000|2024-07-30 19:12:10|2242.2|2241.9|2242|2241.7|2242.6|2242.3|2242|2241.7|52
1722366740000|2024-07-30 19:12:20|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|16
1722366750000|2024-07-30 19:12:30|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|21
1722366760000|2024-07-30 19:12:40|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242|2241.7|15
1722366770000|2024-07-30 19:12:50|2242.1|2241.8|2241.9|2241.6|2242.2|2241.9|2241.9|2241.6|16
1722366780000|2024-07-30 19:13:00|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|32
1722366790000|2024-07-30 19:13:10|2241.5|2241.2|2241.1|2240.8|2241.7|2241.4|2240.9|2240.6|53
1722366800000|2024-07-30 19:13:20|2241.3|2241|2241.3|2241|2241.6|2241.3|2241.2|2240.9|40
1722366810000|2024-07-30 19:13:30|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|8
1722366820000|2024-07-30 19:13:40|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|23
1722366830000|2024-07-30 19:13:50|2240.6|2240.3|2240.4|2240.1|2240.8|2240.5|2240.4|2240.1|67
1722366840000|2024-07-30 19:14:00|2240.6|2240.3|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|43
1722366850000|2024-07-30 19:14:10|2240.7|2240.4|2240.7|2240.4|2240.8|2240.5|2240.5|2240.2|23
1722366860000|2024-07-30 19:14:20|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.6|2240.3|17
1722366870000|2024-07-30 19:14:30|2240.7|2240.4|2240.9|2240.6|2241|2240.7|2240.7|2240.4|5
1722366880000|2024-07-30 19:14:40|2241|2240.7|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|12
1722366890000|2024-07-30 19:14:50|2241.2|2240.9|2241.4|2241.1|2241.7|2241.4|2241.2|2240.9|19
1722366900000|2024-07-30 19:15:00|2241.3|2241|2242|2241.7|2242|2241.7|2241.3|2241|28
1722366910000|2024-07-30 19:15:10|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|43
1722366920000|2024-07-30 19:15:20|2241.8|2241.5|2242.3|2242|2242.3|2242|2241.8|2241.5|30
1722366930000|2024-07-30 19:15:30|2242.1|2241.8|2242.3|2242|2242.5|2242.2|2242.1|2241.8|27
1722366940000|2024-07-30 19:15:40|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|21
1722366950000|2024-07-30 19:15:50|2242.2|2241.9|2242.9|2242.6|2243|2242.7|2242.2|2241.9|31
1722366960000|2024-07-30 19:16:00|2242.8|2242.5|2242.7|2242.4|2243|2242.7|2242.6|2242.3|12
1722366970000|2024-07-30 19:16:10|2242.6|2242.3|2242.6|2242.3|2242.7|2242.4|2242.5|2242.2|14
1722366980000|2024-07-30 19:16:20|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|16
1722366990000|2024-07-30 19:16:30|2242.7|2242.4|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|10
1722367000000|2024-07-30 19:16:40|2242.9|2242.6|2242.9|2242.6|2243|2242.7|2242.8|2242.5|14
1722367010000|2024-07-30 19:16:50|2243|2242.7|2243.5|2243.2|2243.6|2243.3|2242.9|2242.6|42
1722367020000|2024-07-30 19:17:00|2243.6|2243.3|2243.3|2243|2243.8|2243.5|2243.3|2243|44
1722367030000|2024-07-30 19:17:10|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|21
1722367040000|2024-07-30 19:17:20|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.1|2242.8|7
1722367050000|2024-07-30 19:17:30|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|52
1722367060000|2024-07-30 19:17:40|2243.4|2243.1|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|19
1722367070000|2024-07-30 19:17:50|2243.1|2242.8|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|15
1722367080000|2024-07-30 19:18:00|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|18
1722367090000|2024-07-30 19:18:10|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|28
1722367100000|2024-07-30 19:18:20|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|29
1722367110000|2024-07-30 19:18:30|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.2|2242.9|12
1722367120000|2024-07-30 19:18:40|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2243.3|2243|21
1722367130000|2024-07-30 19:18:50|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.5|2243.2|27
1722367140000|2024-07-30 19:19:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|21
1722367150000|2024-07-30 19:19:10|2244|2243.7|2244|2243.7|2244.1|2243.8|2243.9|2243.6|87
1722367160000|2024-07-30 19:19:20|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|20
1722367170000|2024-07-30 19:19:30|2243.6|2243.3|2243.5|2243.2|2243.9|2243.6|2243.4|2243.1|34
1722367180000|2024-07-30 19:19:40|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|14
1722367190000|2024-07-30 19:19:50|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|9
1722367200000|2024-07-30 19:20:00|2244.1|2243.8|2244.2|2243.9|2244.3|2244|2244|2243.7|55
1722367210000|2024-07-30 19:20:10|2244.3|2244|2243.7|2243.4|2244.3|2244|2243.5|2243.2|25
1722367220000|2024-07-30 19:20:20|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.8|2243.5|33
1722367230000|2024-07-30 19:20:30|2244.1|2243.8|2244.3|2244|2244.3|2244|2244|2243.7|20
1722367240000|2024-07-30 19:20:40|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244|2243.7|27
1722367250000|2024-07-30 19:20:50|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.7|2243.4|28
1722367260000|2024-07-30 19:21:00|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|58
1722367270000|2024-07-30 19:21:10|2244.4|2244.1|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|75
1722367280000|2024-07-30 19:21:20|2244|2243.7|2244.1|2243.8|2244.4|2244.1|2244|2243.7|17
1722367290000|2024-07-30 19:21:30|2244|2243.7|2244.1|2243.8|2244.3|2244|2244|2243.7|17
1722367300000|2024-07-30 19:21:40|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|37
1722367310000|2024-07-30 19:21:50|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|20
1722367320000|2024-07-30 19:22:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|26
1722367330000|2024-07-30 19:22:10|2244|2243.7|2244.2|2243.9|2244.4|2244.1|2244|2243.7|14
1722367340000|2024-07-30 19:22:20|2244.3|2244|2243.8|2243.5|2244.3|2244|2243.6|2243.3|32
1722367350000|2024-07-30 19:22:30|2243.7|2243.4|2244|2243.7|2244.1|2243.8|2243.7|2243.4|20
1722367360000|2024-07-30 19:22:40|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|18
1722367370000|2024-07-30 19:22:50|2244|2243.7|2243.7|2243.4|2244|2243.7|2243.7|2243.4|14
1722367380000|2024-07-30 19:23:00|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.5|2243.2|17
1722367390000|2024-07-30 19:23:10|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.6|2243.3|18
1722367400000|2024-07-30 19:23:20|2244|2243.7|2244.3|2244|2244.3|2244|2243.9|2243.6|5
1722367410000|2024-07-30 19:23:30|2244.2|2243.9|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|72
1722367420000|2024-07-30 19:23:40|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|16
1722367430000|2024-07-30 19:23:50|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|30
1722367440000|2024-07-30 19:24:00|2244.8|2244.5|2244.9|2244.6|2245|2244.7|2244.8|2244.5|17
1722367450000|2024-07-30 19:24:10|2244.8|2244.5|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|62
1722367460000|2024-07-30 19:24:20|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|29
1722367470000|2024-07-30 19:24:30|2245|2244.7|2245.1|2244.8|2245.2|2244.9|2245|2244.7|14
1722367480000|2024-07-30 19:24:40|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.5|2244.2|33
1722367490000|2024-07-30 19:24:50|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|9
1722367500000|2024-07-30 19:25:00|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.8|2244.5|52
1722367510000|2024-07-30 19:25:10|2245.1|2244.8|2244.3|2244|2245.1|2244.8|2244.3|2244|66
1722367520000|2024-07-30 19:25:20|2244|2243.7|2244.3|2244|2244.3|2244|2243.7|2243.4|64
1722367530000|2024-07-30 19:25:30|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|14
1722367540000|2024-07-30 19:25:40|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|34
1722367550000|2024-07-30 19:25:50|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|17
1722367560000|2024-07-30 19:26:00|2244.8|2244.5|2245|2244.7|2245.2|2244.9|2244.8|2244.5|163
1722367570000|2024-07-30 19:26:10|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|5
1722367580000|2024-07-30 19:26:20|2245|2244.7|2245.2|2244.9|2245.4|2245.1|2244.9|2244.6|48
1722367590000|2024-07-30 19:26:30|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|11
1722367600000|2024-07-30 19:26:40|2245.1|2244.8|2245.1|2244.8|2245.3|2245|2245|2244.7|8
1722367610000|2024-07-30 19:26:50|2245|2244.7|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|25
1722367620000|2024-07-30 19:27:00|2244.7|2244.4|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|56
1722367630000|2024-07-30 19:27:10|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|13
1722367640000|2024-07-30 19:27:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|15
1722367650000|2024-07-30 19:27:30|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|28
1722367660000|2024-07-30 19:27:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|2
1722367670000|2024-07-30 19:27:50|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|35
1722367680000|2024-07-30 19:28:00|2245.1|2244.8|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|14
1722367690000|2024-07-30 19:28:10|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|28
1722367700000|2024-07-30 19:28:20|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|26
1722367710000|2024-07-30 19:28:30|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|14
1722367720000|2024-07-30 19:28:40|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.2|2244.9|35
1722367730000|2024-07-30 19:28:50|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2245.1|2244.8|23
1722367740000|2024-07-30 19:29:00|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2245.1|2244.8|34
1722367750000|2024-07-30 19:29:10|2245.3|2245|2244.5|2244.2|2245.3|2245|2244.3|2244|79
1722367760000|2024-07-30 19:29:20|2244.4|2244.1|2244.5|2244.2|2244.7|2244.4|2244.4|2244.1|10
1722367770000|2024-07-30 19:29:30|2244.6|2244.3|2244.3|2244|2244.7|2244.4|2244.2|2243.9|32
1722367780000|2024-07-30 19:29:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|12
1722367790000|2024-07-30 19:29:50|2244.2|2243.9|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|27
1722367800000|2024-07-30 19:30:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.3|2243|92
1722367810000|2024-07-30 19:30:10|2244|2243.7|2243.7|2243.4|2244.2|2243.9|2243.5|2243.2|57
1722367820000|2024-07-30 19:30:20|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.5|2243.2|18
1722367830000|2024-07-30 19:30:30|2243.5|2243.2|2243.2|2242.9|2243.8|2243.5|2243.1|2242.8|80
1722367840000|2024-07-30 19:30:40|2243.1|2242.8|2243.8|2243.5|2243.9|2243.6|2243|2242.7|28
1722367850000|2024-07-30 19:30:50|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.9|2243.6|29
1722367860000|2024-07-30 19:31:00|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.1|2243.8|25
1722367870000|2024-07-30 19:31:10|2244.1|2243.8|2243.7|2243.4|2244.1|2243.8|2243.5|2243.2|82
1722367880000|2024-07-30 19:31:20|2243.6|2243.3|2243.8|2243.5|2243.9|2243.6|2243.5|2243.2|30
1722367890000|2024-07-30 19:31:30|2244|2243.7|2244.3|2244|2244.3|2244|2244|2243.7|29
1722367900000|2024-07-30 19:31:40|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|92
1722367910000|2024-07-30 19:31:50|2244.5|2244.2|2244|2243.7|2244.6|2244.3|2243.9|2243.6|117
1722367920000|2024-07-30 19:32:00|2244.1|2243.8|2244.8|2244.5|2244.9|2244.6|2244|2243.7|30
1722367930000|2024-07-30 19:32:10|2244.7|2244.4|2244.4|2244.1|2244.8|2244.5|2244.2|2243.9|28
1722367940000|2024-07-30 19:32:20|2244.5|2244.2|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|34
1722367950000|2024-07-30 19:32:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|27
1722367960000|2024-07-30 19:32:40|2244.7|2244.4|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|40
1722367970000|2024-07-30 19:32:50|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2245.1|2244.8|46
1722367980000|2024-07-30 19:33:00|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245|2244.7|20
1722367990000|2024-07-30 19:33:10|2245.3|2245|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|40
1722368000000|2024-07-30 19:33:20|2245.6|2245.3|2245.2|2244.9|2245.7|2245.4|2245|2244.7|15
1722368010000|2024-07-30 19:33:30|2245.3|2245|2244.5|2244.2|2245.3|2245|2244.3|2244|26
1722368020000|2024-07-30 19:33:40|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2244.4|2244.1|12
1722368030000|2024-07-30 19:33:50|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|25
1722368040000|2024-07-30 19:34:00|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.3|2244|23
1722368050000|2024-07-30 19:34:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.3|2244|21
1722368060000|2024-07-30 19:34:20|2244.8|2244.5|2245.3|2245|2245.3|2245|2244.7|2244.4|15
1722368070000|2024-07-30 19:34:30|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2244.9|2244.6|25
1722368080000|2024-07-30 19:34:40|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|8
1722368090000|2024-07-30 19:34:50|2245.4|2245.1|2245.4|2245.1|2245.6|2245.3|2245.2|2244.9|28
1722368100000|2024-07-30 19:35:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.2|2244.9|29
1722368110000|2024-07-30 19:35:10|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2244.8|2244.5|54
1722368120000|2024-07-30 19:35:20|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|25
1722368130000|2024-07-30 19:35:30|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2244.8|2244.5|52
1722368140000|2024-07-30 19:35:40|2245.3|2245|2245.3|2245|2245.3|2245|2245|2244.7|42
1722368150000|2024-07-30 19:35:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245|2244.7|30
1722368160000|2024-07-30 19:36:00|2245.2|2244.9|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|63
1722368170000|2024-07-30 19:36:10|2245.3|2245|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|28
1722368180000|2024-07-30 19:36:20|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|43
1722368190000|2024-07-30 19:36:30|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|17
1722368200000|2024-07-30 19:36:40|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|12
1722368210000|2024-07-30 19:36:50|2245.5|2245.2|2245.6|2245.3|2245.7|2245.4|2245.5|2245.2|9
1722368220000|2024-07-30 19:37:00|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|85
1722368230000|2024-07-30 19:37:10|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.4|2245.1|34
1722368240000|2024-07-30 19:37:20|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.1|2244.8|16
1722368250000|2024-07-30 19:37:30|2245.7|2245.4|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|55
1722368260000|2024-07-30 19:37:40|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.7|2245.4|17
1722368270000|2024-07-30 19:37:50|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|11
1722368280000|2024-07-30 19:38:00|2246|2245.7|2245.4|2245.1|2246.1|2245.8|2245.3|2245|27
1722368290000|2024-07-30 19:38:10|2245.3|2245|2245.4|2245.1|2245.5|2245.2|2245.3|2245|8
1722368300000|2024-07-30 19:38:20|2245.5|2245.2|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|22
1722368310000|2024-07-30 19:38:30|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|16
1722368320000|2024-07-30 19:38:40|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245|2244.7|35
1722368330000|2024-07-30 19:38:50|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|15
1722368340000|2024-07-30 19:39:00|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.3|2245|36
1722368350000|2024-07-30 19:39:10|2245.3|2245|2244.4|2244.1|2245.3|2245|2244.3|2244|39
1722368360000|2024-07-30 19:39:20|2244.5|2244.2|2244.8|2244.5|2244.8|2244.5|2244.3|2244|48
1722368370000|2024-07-30 19:39:30|2244.9|2244.6|2245|2244.7|2245.2|2244.9|2244.8|2244.5|37
1722368380000|2024-07-30 19:39:40|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.9|2244.6|16
1722368390000|2024-07-30 19:39:50|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2244.9|2244.6|12
1722368400000|2024-07-30 19:40:00|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2245|2244.7|57
1722368410000|2024-07-30 19:40:10|2245.4|2245.1|2245.5|2245.2|2245.7|2245.4|2245.3|2245|48
1722368420000|2024-07-30 19:40:20|2245.4|2245.1|2244.9|2244.6|2245.4|2245.1|2244.9|2244.6|24
1722368430000|2024-07-30 19:40:30|2244.8|2244.5|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|23
1722368440000|2024-07-30 19:40:40|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.4|2244.1|25
1722368450000|2024-07-30 19:40:50|2245|2244.7|2245.3|2245|2245.4|2245.1|2245|2244.7|32
1722368460000|2024-07-30 19:41:00|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.1|2244.8|17
1722368470000|2024-07-30 19:41:10|2245.1|2244.8|2245.5|2245.2|2245.5|2245.2|2245|2244.7|41
1722368480000|2024-07-30 19:41:20|2245.4|2245.1|2245.5|2245.2|2245.7|2245.4|2245.2|2244.9|62
1722368490000|2024-07-30 19:41:30|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.6|2245.3|173
1722368500000|2024-07-30 19:41:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.3|2245|22
1722368510000|2024-07-30 19:41:50|2245.6|2245.3|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|29
1722368520000|2024-07-30 19:42:00|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.1|2244.8|42
1722368530000|2024-07-30 19:42:10|2245.4|2245.1|2245.1|2244.8|2245.5|2245.2|2245|2244.7|84
1722368540000|2024-07-30 19:42:20|2245|2244.7|2245.1|2244.8|2245.4|2245.1|2244.9|2244.6|31
1722368550000|2024-07-30 19:42:30|2245|2244.7|2245|2244.7|2245.2|2244.9|2244.8|2244.5|17
1722368560000|2024-07-30 19:42:40|2245.1|2244.8|2245.2|2244.9|2245.3|2245|2245.1|2244.8|22
1722368570000|2024-07-30 19:42:50|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.1|2244.8|17
1722368580000|2024-07-30 19:43:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|12
1722368590000|2024-07-30 19:43:10|2245|2244.7|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|30
1722368600000|2024-07-30 19:43:20|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|20
1722368610000|2024-07-30 19:43:30|2245.7|2245.4|2245.9|2245.6|2246.1|2245.8|2245.7|2245.4|103
1722368620000|2024-07-30 19:43:40|2246|2245.7|2245.8|2245.5|2246.3|2246|2245.7|2245.4|55
1722368630000|2024-07-30 19:43:50|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|58
1722368640000|2024-07-30 19:44:00|2246|2245.7|2246.7|2246.4|2246.7|2246.4|2246|2245.7|116
1722368650000|2024-07-30 19:44:10|2246.6|2246.3|2246.6|2246.3|2246.8|2246.5|2246.3|2246|37
1722368660000|2024-07-30 19:44:20|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|71
1722368670000|2024-07-30 19:44:30|2246.9|2246.6|2247.2|2246.9|2247.4|2247.1|2246.9|2246.6|153
1722368680000|2024-07-30 19:44:40|2247.3|2247|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|240
1722368690000|2024-07-30 19:44:50|2247.4|2247.1|2247.9|2247.6|2248|2247.7|2247.4|2247.1|148
1722368700000|2024-07-30 19:45:00|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2247.3|2247|135
1722368710000|2024-07-30 19:45:10|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|47
1722368720000|2024-07-30 19:45:20|2248.2|2247.9|2248.1|2247.8|2248.6|2248.3|2248.1|2247.8|177
1722368730000|2024-07-30 19:45:30|2248.2|2247.9|2248.1|2247.8|2248.5|2248.2|2247.8|2247.5|46
1722368740000|2024-07-30 19:45:40|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.2|2247.9|51
1722368750000|2024-07-30 19:45:50|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2247.8|2247.5|37
1722368760000|2024-07-30 19:46:00|2248.4|2248.1|2248|2247.7|2248.6|2248.3|2247.9|2247.6|54
1722368770000|2024-07-30 19:46:10|2248.1|2247.8|2247.8|2247.5|2248.1|2247.8|2247.6|2247.3|97
1722368780000|2024-07-30 19:46:20|2248|2247.7|2248.2|2247.9|2248.5|2248.2|2247.9|2247.6|64
1722368790000|2024-07-30 19:46:30|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|163
1722368800000|2024-07-30 19:46:40|2248.5|2248.2|2248.1|2247.8|2248.6|2248.3|2248|2247.7|61
1722368810000|2024-07-30 19:46:50|2248|2247.7|2248.5|2248.2|2248.5|2248.2|2247.9|2247.6|42
1722368820000|2024-07-30 19:47:00|2248.4|2248.1|2249.1|2248.8|2249.1|2248.8|2248.4|2248.1|73
1722368830000|2024-07-30 19:47:10|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|124
1722368840000|2024-07-30 19:47:20|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.3|2249|43
1722368850000|2024-07-30 19:47:30|2249.5|2249.2|2249.7|2249.4|2250|2249.7|2249.4|2249.1|118
1722368860000|2024-07-30 19:47:40|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.7|2249.4|75
1722368870000|2024-07-30 19:47:50|2250.2|2249.9|2249.9|2249.6|2250.4|2250.1|2249.9|2249.6|157
1722368880000|2024-07-30 19:48:00|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.8|2249.5|72
1722368890000|2024-07-30 19:48:10|2250.2|2249.9|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|79
1722368900000|2024-07-30 19:48:20|2250.6|2250.3|2251.3|2251|2251.3|2251|2250.6|2250.3|254
1722368910000|2024-07-30 19:48:30|2251.2|2250.9|2251|2250.7|2251.2|2250.9|2251|2250.7|51
1722368920000|2024-07-30 19:48:40|2251.1|2250.8|2251.7|2251.4|2251.8|2251.5|2251.1|2250.8|149
1722368930000|2024-07-30 19:48:50|2251.6|2251.3|2251.3|2251|2251.8|2251.5|2251.3|2251|88
1722368940000|2024-07-30 19:49:00|2251.2|2250.9|2251.6|2251.3|2251.8|2251.5|2250.8|2250.5|169
1722368950000|2024-07-30 19:49:10|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|117
1722368960000|2024-07-30 19:49:20|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.6|2251.3|67
1722368970000|2024-07-30 19:49:30|2251.8|2251.5|2252.5|2252.2|2252.5|2252.2|2251.8|2251.5|172
1722368980000|2024-07-30 19:49:40|2252.3|2252|2252|2251.7|2252.6|2252.3|2252|2251.7|94
1722368990000|2024-07-30 19:49:50|2251.9|2251.6|2251.2|2250.9|2251.9|2251.6|2251.2|2250.9|123
1722369000000|2024-07-30 19:50:00|2251.3|2251|2252.3|2252|2252.7|2252.4|2251.3|2251|343
1722369010000|2024-07-30 19:50:10|2252.2|2251.9|2252.1|2251.8|2252.8|2252.5|2251.8|2251.5|228
1722369020000|2024-07-30 19:50:20|2252|2251.7|2252.6|2252.3|2252.6|2252.3|2251.9|2251.6|81
1722369030000|2024-07-30 19:50:30|2252.9|2252.6|2253.6|2253.3|2253.9|2253.6|2252.9|2252.6|247
1722369040000|2024-07-30 19:50:40|2253.5|2253.2|2253.9|2253.6|2254.2|2253.9|2253.5|2253.2|177
1722369050000|2024-07-30 19:50:50|2253.8|2253.5|2254.4|2254.1|2254.5|2254.2|2253.6|2253.3|112
1722369060000|2024-07-30 19:51:00|2254.5|2254.2|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|94
1722369070000|2024-07-30 19:51:10|2254.2|2253.9|2254.4|2254.1|2254.9|2254.6|2253.9|2253.6|94
1722369080000|2024-07-30 19:51:20|2254|2253.7|2254.9|2254.6|2254.9|2254.6|2254|2253.7|85
1722369090000|2024-07-30 19:51:30|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.2|2253.9|67
1722369100000|2024-07-30 19:51:40|2254.8|2254.5|2254.9|2254.6|2255.1|2254.8|2254.8|2254.5|96
1722369110000|2024-07-30 19:51:50|2254.8|2254.5|2254.1|2253.8|2254.9|2254.6|2254|2253.7|69
1722369120000|2024-07-30 19:52:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253|2252.7|115
1722369130000|2024-07-30 19:52:10|2254|2253.7|2253.4|2253.1|2254|2253.7|2253.2|2252.9|53
1722369140000|2024-07-30 19:52:20|2253.5|2253.2|2253.1|2252.8|2253.7|2253.4|2253.1|2252.8|86
1722369150000|2024-07-30 19:52:30|2253|2252.7|2253.4|2253.1|2253.5|2253.2|2252.7|2252.4|86
1722369160000|2024-07-30 19:52:40|2253.5|2253.2|2253|2252.7|2253.6|2253.3|2253|2252.7|50
1722369170000|2024-07-30 19:52:50|2253.1|2252.8|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|62
1722369180000|2024-07-30 19:53:00|2252.8|2252.5|2251.6|2251.3|2252.9|2252.6|2251.6|2251.3|137
1722369190000|2024-07-30 19:53:10|2251.7|2251.4|2251.1|2250.8|2251.7|2251.4|2250.8|2250.5|246
1722369200000|2024-07-30 19:53:20|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2250.8|2250.5|94
1722369210000|2024-07-30 19:53:30|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.2|2250.9|105
1722369220000|2024-07-30 19:53:40|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2250.8|2250.5|82
1722369230000|2024-07-30 19:53:50|2251.2|2250.9|2252|2251.7|2252|2251.7|2251.2|2250.9|115
1722369240000|2024-07-30 19:54:00|2252.1|2251.8|2251|2250.7|2252.1|2251.8|2251|2250.7|90
1722369250000|2024-07-30 19:54:10|2251.1|2250.8|2250.3|2250|2251.1|2250.8|2250.2|2249.9|120
1722369260000|2024-07-30 19:54:20|2250.2|2249.9|2249.6|2249.3|2250.2|2249.9|2249.6|2249.3|89
1722369270000|2024-07-30 19:54:30|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.2|2248.9|77
1722369280000|2024-07-30 19:54:40|2249.3|2249|2250.1|2249.8|2250.1|2249.8|2249.3|2249|159
1722369290000|2024-07-30 19:54:50|2250|2249.7|2249.3|2249|2250.1|2249.8|2249.3|2249|107
1722369300000|2024-07-30 19:55:00|2249.2|2248.9|2250|2249.7|2250.1|2249.8|2249|2248.7|297
1722369310000|2024-07-30 19:55:10|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.3|2249|105
1722369320000|2024-07-30 19:55:20|2249.7|2249.4|2250.2|2249.9|2250.2|2249.9|2249.6|2249.3|149
1722369330000|2024-07-30 19:55:30|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2249.8|2249.5|117
1722369340000|2024-07-30 19:55:40|2250.3|2250|2249.6|2249.3|2250.4|2250.1|2249.6|2249.3|127
1722369350000|2024-07-30 19:55:50|2249.5|2249.2|2249|2248.7|2249.5|2249.2|2248.9|2248.6|247
1722369360000|2024-07-30 19:56:00|2249.1|2248.8|2248.4|2248.1|2249.1|2248.8|2248.1|2247.8|233
1722369370000|2024-07-30 19:56:10|2248.3|2248|2248.7|2248.4|2248.8|2248.5|2248|2247.7|88
1722369380000|2024-07-30 19:56:20|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.6|2248.3|121
1722369390000|2024-07-30 19:56:30|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|121
1722369400000|2024-07-30 19:56:40|2248.6|2248.3|2248.3|2248|2248.8|2248.5|2248.2|2247.9|127
1722369410000|2024-07-30 19:56:50|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.2|2247.9|104
1722369420000|2024-07-30 19:57:00|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2248|2247.7|177
1722369430000|2024-07-30 19:57:10|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.9|2247.6|182
1722369440000|2024-07-30 19:57:20|2247.8|2247.5|2247.6|2247.3|2248|2247.7|2247.5|2247.2|193
1722369450000|2024-07-30 19:57:30|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.5|2247.2|112
1722369460000|2024-07-30 19:57:40|2248|2247.7|2248.2|2247.9|2248.3|2248|2247.9|2247.6|100
1722369470000|2024-07-30 19:57:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.1|2247.8|94
1722369480000|2024-07-30 19:58:00|2248.5|2248.2|2248|2247.7|2248.6|2248.3|2247.9|2247.6|261
1722369490000|2024-07-30 19:58:10|2248.1|2247.8|2248.3|2248|2248.5|2248.2|2248.1|2247.8|117
1722369500000|2024-07-30 19:58:20|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.1|2247.8|179
1722369510000|2024-07-30 19:58:30|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.1|2247.8|137
1722369520000|2024-07-30 19:58:40|2248.4|2248.1|2248.7|2248.4|2248.7|2248.4|2248.3|2248|246
1722369530000|2024-07-30 19:58:50|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|176
1722369540000|2024-07-30 19:59:00|2247.9|2247.6|2247.2|2246.9|2248.2|2247.9|2247.1|2246.8|557
1722369550000|2024-07-30 19:59:10|2247.3|2247|2247.3|2247|2247.7|2247.4|2247.1|2246.8|548
1722369560000|2024-07-30 19:59:20|2247.2|2246.9|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|393
1722369570000|2024-07-30 19:59:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.5|2246.2|860
1722369580000|2024-07-30 19:59:40|2246.8|2246.5|2245.8|2245.5|2247.1|2246.8|2245.7|2245.4|1333
1722369590000|2024-07-30 19:59:50|2245.9|2245.6|2246.5|2246.2|2246.8|2246.5|2245.6|2245.3|5475
1722369600000|2024-07-30 20:00:00|2246.2|2245.9|2246.5|2246.2|2246.9|2246.6|2246.2|2245.9|1217
1722369610000|2024-07-30 20:00:10|2246.4|2246.1|2246.9|2246.6|2246.9|2246.6|2246.2|2245.9|284
1722369620000|2024-07-30 20:00:20|2247|2246.7|2246.9|2246.6|2247.3|2247|2246.5|2246.2|175
1722369630000|2024-07-30 20:00:30|2246.8|2246.5|2245.3|2245|2247.1|2246.8|2245.2|2244.9|474
1722369640000|2024-07-30 20:00:40|2245.5|2245.2|2246.6|2246.3|2246.7|2246.4|2244.9|2244.6|452
1722369650000|2024-07-30 20:00:50|2246.5|2246.2|2247.6|2247.3|2248.3|2248|2246.4|2246.1|341
1722369660000|2024-07-30 20:01:00|2246.9|2246.6|2247.3|2247|2247.9|2247.6|2246.2|2245.9|402
1722369670000|2024-07-30 20:01:10|2247.4|2247.1|2247.1|2246.8|2247.8|2247.5|2246.8|2246.5|272
1722369680000|2024-07-30 20:01:20|2246.9|2246.6|2247.1|2246.8|2247.3|2247|2246.1|2245.8|255
1722369690000|2024-07-30 20:01:30|2246.9|2246.6|2247|2246.7|2247.3|2247|2245.9|2245.6|162
1722369700000|2024-07-30 20:01:40|2246.9|2246.6|2245.4|2245.1|2247.1|2246.8|2245.4|2245.1|448
1722369710000|2024-07-30 20:01:50|2245.5|2245.2|2242.5|2242.2|2245.7|2245.4|2242.5|2242.2|258
1722369720000|2024-07-30 20:02:00|2242.9|2242.6|2242.5|2242.2|2242.9|2242.6|2240.2|2239.9|287
1722369730000|2024-07-30 20:02:10|2242.4|2242.1|2244.3|2244|2245|2244.7|2242.4|2242.1|148
1722369740000|2024-07-30 20:02:20|2244.2|2243.9|2244.5|2244.2|2244.9|2244.6|2243.7|2243.4|163
1722369750000|2024-07-30 20:02:30|2244.2|2243.9|2244.5|2244.2|2244.9|2244.6|2244.2|2243.9|96
1722369760000|2024-07-30 20:02:40|2244.6|2244.3|2241.7|2241.4|2244.8|2244.5|2241.7|2241.4|113
1722369770000|2024-07-30 20:02:50|2241.9|2241.6|2240.5|2240.2|2242.4|2242.1|2240.3|2240|126
1722369780000|2024-07-30 20:03:00|2240.3|2240|2242|2241.7|2242.3|2242|2240.2|2239.9|154
1722369790000|2024-07-30 20:03:10|2242.1|2241.8|2242.6|2242.3|2242.8|2242.5|2242.1|2241.8|60
1722369800000|2024-07-30 20:03:20|2242.5|2242.2|2243.1|2242.8|2243.1|2242.8|2242.5|2242.2|66
1722369810000|2024-07-30 20:03:30|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.1|2241.8|134
1722369820000|2024-07-30 20:03:40|2242.7|2242.4|2243.1|2242.8|2243.4|2243.1|2242.4|2242.1|127
1722369830000|2024-07-30 20:03:50|2243|2242.7|2243|2242.7|2243.4|2243.1|2242.6|2242.3|99
1722369840000|2024-07-30 20:04:00|2243.3|2243|2243.9|2243.6|2244|2243.7|2243|2242.7|111
1722369850000|2024-07-30 20:04:10|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2242.7|2242.4|216
1722369860000|2024-07-30 20:04:20|2243.4|2243.1|2244.5|2244.2|2244.5|2244.2|2243.3|2243|317
1722369870000|2024-07-30 20:04:30|2244.1|2243.8|2244|2243.7|2244.7|2244.4|2243.9|2243.6|126
1722369880000|2024-07-30 20:04:40|2243.9|2243.6|2244.3|2244|2244.5|2244.2|2243.8|2243.5|148
1722369890000|2024-07-30 20:04:50|2244.1|2243.8|2245.2|2244.9|2245.3|2245|2244.1|2243.8|123
1722369900000|2024-07-30 20:05:00|2245.3|2245|2245|2244.7|2245.3|2245|2244.3|2244|124
1722369910000|2024-07-30 20:05:10|2245.2|2244.9|2244.7|2244.4|2245.4|2245.1|2244.7|2244.4|70
1722369920000|2024-07-30 20:05:20|2244.8|2244.5|2244.5|2244.2|2244.9|2244.6|2244.4|2244.1|55
1722369930000|2024-07-30 20:05:30|2244.6|2244.3|2243.6|2243.3|2244.8|2244.5|2243.4|2243.1|76
1722369940000|2024-07-30 20:05:40|2243.5|2243.2|2243.8|2243.5|2243.9|2243.6|2243.3|2243|63
1722369950000|2024-07-30 20:05:50|2243.9|2243.6|2244.7|2244.4|2244.8|2244.5|2243.9|2243.6|40
1722369960000|2024-07-30 20:06:00|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|38
1722369970000|2024-07-30 20:06:10|2243.9|2243.6|2243.9|2243.6|2244.2|2243.9|2243.5|2243.2|205
1722369980000|2024-07-30 20:06:20|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.3|2243|90
1722369990000|2024-07-30 20:06:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|35
1722370000000|2024-07-30 20:06:40|2244|2243.7|2243.8|2243.5|2244.3|2244|2243.8|2243.5|66
1722370010000|2024-07-30 20:06:50|2243.9|2243.6|2246|2245.7|2246.1|2245.8|2243.9|2243.6|187
1722370020000|2024-07-30 20:07:00|2246.1|2245.8|2244.2|2243.9|2246.1|2245.8|2244.1|2243.8|139
1722370030000|2024-07-30 20:07:10|2244.4|2244.1|2245.1|2244.8|2245.1|2244.8|2244.4|2244.1|237
1722370040000|2024-07-30 20:07:20|2245.5|2245.2|2245.6|2245.3|2245.9|2245.6|2245.2|2244.9|60
1722370050000|2024-07-30 20:07:30|2245.5|2245.2|2246|2245.7|2246|2245.7|2245.4|2245.1|30
1722370060000|2024-07-30 20:07:40|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2245.8|2245.5|43
1722370070000|2024-07-30 20:07:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.2|2245.9|80
1722370080000|2024-07-30 20:08:00|2246.8|2246.5|2246|2245.7|2246.9|2246.6|2246|2245.7|85
1722370090000|2024-07-30 20:08:10|2245.9|2245.6|2246.1|2245.8|2246.5|2246.2|2245.9|2245.6|20
1722370100000|2024-07-30 20:08:20|2245.9|2245.6|2245.4|2245.1|2246|2245.7|2245.4|2245.1|12
1722370110000|2024-07-30 20:08:30|2245.3|2245|2244.6|2244.3|2245.3|2245|2244.5|2244.2|25
1722370120000|2024-07-30 20:08:40|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.6|2244.3|92
1722370130000|2024-07-30 20:08:50|2244.9|2244.6|2245|2244.7|2245.1|2244.8|2244.6|2244.3|56
1722370140000|2024-07-30 20:09:00|2245.1|2244.8|2245.5|2245.2|2245.7|2245.4|2245.1|2244.8|68
1722370150000|2024-07-30 20:09:10|2245.6|2245.3|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|21
1722370160000|2024-07-30 20:09:20|2245.5|2245.2|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|20
1722370170000|2024-07-30 20:09:30|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.7|2244.4|18
1722370180000|2024-07-30 20:09:40|2244.9|2244.6|2246|2245.7|2246|2245.7|2244.9|2244.6|26
1722370190000|2024-07-30 20:09:50|2245.9|2245.6|2245.8|2245.5|2246.3|2246|2245.7|2245.4|74
1722370200000|2024-07-30 20:10:00|2245.7|2245.4|2246.1|2245.8|2246.3|2246|2245.3|2245|38
1722370210000|2024-07-30 20:10:10|2246.2|2245.9|2247|2246.7|2247|2246.7|2246.1|2245.8|47
1722370220000|2024-07-30 20:10:20|2246.8|2246.5|2247.3|2247|2247.3|2247|2246.6|2246.3|40
1722370230000|2024-07-30 20:10:30|2247.2|2246.9|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|115
1722370240000|2024-07-30 20:10:40|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.4|2246.1|31
1722370250000|2024-07-30 20:10:50|2246.7|2246.4|2247.1|2246.8|2247.5|2247.2|2246.6|2246.3|341
1722370260000|2024-07-30 20:11:00|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.5|2246.2|179
1722370270000|2024-07-30 20:11:10|2247|2246.7|2247.1|2246.8|2247.3|2247|2246.8|2246.5|66
1722370280000|2024-07-30 20:11:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|5
1722370290000|2024-07-30 20:11:30|2246.9|2246.6|2246.7|2246.4|2247|2246.7|2246.5|2246.2|26
1722370300000|2024-07-30 20:11:40|2246.6|2246.3|2246.1|2245.8|2246.6|2246.3|2246.1|2245.8|19
1722370310000|2024-07-30 20:11:50|2245.8|2245.5|2246.6|2246.3|2246.8|2246.5|2245.8|2245.5|35
1722370320000|2024-07-30 20:12:00|2246.5|2246.2|2245.4|2245.1|2246.5|2246.2|2245.4|2245.1|10
1722370330000|2024-07-30 20:12:10|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.4|2245.1|18
1722370340000|2024-07-30 20:12:20|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|17
1722370350000|2024-07-30 20:12:30|2245.7|2245.4|2246|2245.7|2246.2|2245.9|2245.6|2245.3|10
1722370360000|2024-07-30 20:12:40|2246.2|2245.9|2246.3|2246|2246.4|2246.1|2246.1|2245.8|18
1722370370000|2024-07-30 20:12:50|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246|2245.7|27
1722370380000|2024-07-30 20:13:00|2246.4|2246.1|2246.5|2246.2|2246.8|2246.5|2246.4|2246.1|14
1722370390000|2024-07-30 20:13:10|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.3|2246|16
1722370400000|2024-07-30 20:13:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|75
1722370410000|2024-07-30 20:13:30|2246.5|2246.2|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|25
1722370420000|2024-07-30 20:13:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|22
1722370430000|2024-07-30 20:13:50|2246.5|2246.2|2245.5|2245.2|2246.6|2246.3|2245.5|2245.2|73
1722370440000|2024-07-30 20:14:00|2245.6|2245.3|2246.3|2246|2246.3|2246|2245.4|2245.1|59
1722370450000|2024-07-30 20:14:10|2245.9|2245.6|2246.1|2245.8|2246.3|2246|2245.9|2245.6|21
1722370460000|2024-07-30 20:14:20|2246.2|2245.9|2245.8|2245.5|2246.2|2245.9|2245.7|2245.4|24
1722370470000|2024-07-30 20:14:30|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|35
1722370480000|2024-07-30 20:14:40|2246.1|2245.8|2246.8|2246.5|2246.8|2246.5|2246|2245.7|118
1722370490000|2024-07-30 20:14:50|2246.3|2246|2246.6|2246.3|2246.7|2246.4|2246|2245.7|34
1722370500000|2024-07-30 20:15:00|2246.7|2246.4|2247.4|2247.1|2247.4|2247.1|2246.6|2246.3|48
1722370510000|2024-07-30 20:15:10|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|20
1722370520000|2024-07-30 20:15:20|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|33
1722370530000|2024-07-30 20:15:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|15
1722370540000|2024-07-30 20:15:40|2247.6|2247.3|2248.1|2247.8|2248.2|2247.9|2247.6|2247.3|191
1722370550000|2024-07-30 20:15:50|2248.2|2247.9|2248.6|2248.3|2249.1|2248.8|2248.1|2247.8|73
1722370560000|2024-07-30 20:16:00|2248.5|2248.2|2248.2|2247.9|2248.9|2248.6|2247.6|2247.3|136
1722370570000|2024-07-30 20:16:10|2248.1|2247.8|2248.5|2248.2|2248.5|2248.2|2247.9|2247.6|56
1722370580000|2024-07-30 20:16:20|2248.6|2248.3|2248.1|2247.8|2248.6|2248.3|2248|2247.7|37
1722370590000|2024-07-30 20:16:30|2248.2|2247.9|2249.1|2248.8|2249.1|2248.8|2248|2247.7|62
1722370600000|2024-07-30 20:16:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.5|2248.2|47
1722370610000|2024-07-30 20:16:50|2248.9|2248.6|2248.4|2248.1|2249.3|2249|2248.2|2247.9|39
1722370620000|2024-07-30 20:17:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|9
1722370630000|2024-07-30 20:17:10|2247.9|2247.6|2247.4|2247.1|2248|2247.7|2247.2|2246.9|39
1722370640000|2024-07-30 20:17:20|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2246.8|2246.5|15
1722370650000|2024-07-30 20:17:30|2247.3|2247|2247.6|2247.3|2247.7|2247.4|2247.1|2246.8|12
1722370660000|2024-07-30 20:17:40|2247.3|2247|2247.3|2247|2247.6|2247.3|2247.2|2246.9|8
1722370670000|2024-07-30 20:17:50|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2247.1|2246.8|5
1722370680000|2024-07-30 20:18:00|2247|2246.7|2246.4|2246.1|2247|2246.7|2246.4|2246.1|11
1722370690000|2024-07-30 20:18:10|2246.5|2246.2|2246.5|2246.2|2246.9|2246.6|2246.2|2245.9|9
1722370700000|2024-07-30 20:18:20|2246.4|2246.1|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|3
1722370710000|2024-07-30 20:18:30|2246.4|2246.1|2246.1|2245.8|2246.5|2246.2|2246.1|2245.8|19
1722370720000|2024-07-30 20:18:40|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246.1|2245.8|9
1722370730000|2024-07-30 20:18:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|9
1722370740000|2024-07-30 20:19:00|2246.2|2245.9|2246|2245.7|2246.3|2246|2245.9|2245.6|14
1722370750000|2024-07-30 20:19:10|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.9|2245.6|4
1722370760000|2024-07-30 20:19:20|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.3|2246|52
1722370770000|2024-07-30 20:19:30|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.6|2246.3|7
1722370780000|2024-07-30 20:19:40|2246.7|2246.4|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|12
1722370790000|2024-07-30 20:19:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|5
1722370800000|2024-07-30 20:20:00|2246.5|2246.2|2247.3|2247|2247.5|2247.2|2246.5|2246.2|85
1722370810000|2024-07-30 20:20:10|2247.2|2246.9|2247.4|2247.1|2247.7|2247.4|2247.2|2246.9|11
1722370820000|2024-07-30 20:20:20|2247.3|2247|2247.2|2246.9|2247.4|2247.1|2247|2246.7|13
1722370830000|2024-07-30 20:20:30|2247.3|2247|2247.7|2247.4|2247.9|2247.6|2247.3|2247|7
1722370840000|2024-07-30 20:20:40|2247.6|2247.3|2246.8|2246.5|2247.6|2247.3|2246.8|2246.5|37
1722370850000|2024-07-30 20:20:50|2246.6|2246.3|2246.3|2246|2246.7|2246.4|2246.3|2246|14
1722370860000|2024-07-30 20:21:00|2246.2|2245.9|2246.5|2246.2|2246.5|2246.2|2246|2245.7|33
1722370870000|2024-07-30 20:21:10|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.2|2245.9|23
1722370880000|2024-07-30 20:21:20|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.6|2246.3|20
1722370890000|2024-07-30 20:21:30|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|8
1722370900000|2024-07-30 20:21:40|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|3
1722370910000|2024-07-30 20:21:50|2247.9|2247.6|2247.5|2247.2|2248|2247.7|2247.5|2247.2|13
1722370920000|2024-07-30 20:22:00|2247.6|2247.3|2246.8|2246.5|2247.6|2247.3|2246.7|2246.4|13
1722370930000|2024-07-30 20:22:10|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|7
1722370940000|2024-07-30 20:22:20|2246.5|2246.2|2245.9|2245.6|2246.5|2246.2|2245.9|2245.6|18
1722370950000|2024-07-30 20:22:30|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.6|2245.3|58
1722370960000|2024-07-30 20:22:40|2245.6|2245.3|2245.7|2245.4|2246|2245.7|2245.6|2245.3|37
1722370970000|2024-07-30 20:22:50|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|20
1722370980000|2024-07-30 20:23:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|32
1722370990000|2024-07-30 20:23:10|2245.4|2245.1|2244.7|2244.4|2245.4|2245.1|2244.7|2244.4|110
1722371000000|2024-07-30 20:23:20|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.7|2244.4|25
1722371010000|2024-07-30 20:23:30|2245|2244.7|2245.3|2245|2245.3|2245|2244.9|2244.6|19
1722371020000|2024-07-30 20:23:40|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2244.9|2244.6|16
1722371030000|2024-07-30 20:23:50|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|3
1722371040000|2024-07-30 20:24:00|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.9|2244.6|10
1722371050000|2024-07-30 20:24:10|2244.9|2244.6|2245.1|2244.8|2245.4|2245.1|2244.9|2244.6|39
1722371060000|2024-07-30 20:24:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|4
1722371070000|2024-07-30 20:24:30|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.1|2244.8|25
1722371080000|2024-07-30 20:24:40|2245.8|2245.5|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|8
1722371090000|2024-07-30 20:24:50|2246|2245.7|2246.1|2245.8|2246.2|2245.9|2246|2245.7|53
1722371100000|2024-07-30 20:25:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.8|2245.5|9
1722371110000|2024-07-30 20:25:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|105
1722371120000|2024-07-30 20:25:20|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|5
1722371130000|2024-07-30 20:25:30|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|7
1722371140000|2024-07-30 20:25:40|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|1
1722371150000|2024-07-30 20:25:50|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|16
1722371160000|2024-07-30 20:26:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|8
1722371170000|2024-07-30 20:26:10|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.3|2246|14
1722371180000|2024-07-30 20:26:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|9
1722371190000|2024-07-30 20:26:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|4
1722371200000|2024-07-30 20:26:40|2246.9|2246.6|2246.8|2246.5|2247|2246.7|2246.8|2246.5|14
1722371210000|2024-07-30 20:26:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|10
1722371220000|2024-07-30 20:27:00|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.5|2246.2|3
1722371230000|2024-07-30 20:27:10|2246.7|2246.4|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|17
1722371240000|2024-07-30 20:27:20|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.8|2246.5|9
1722371250000|2024-07-30 20:27:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|7
1722371260000|2024-07-30 20:27:40|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|5
1722371280000|2024-07-30 20:28:00|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|15
1722371290000|2024-07-30 20:28:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|9
1722371300000|2024-07-30 20:28:20|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|22
1722371310000|2024-07-30 20:28:30|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247|2246.7|9
1722371320000|2024-07-30 20:28:40|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|48
1722371330000|2024-07-30 20:28:50|2247.4|2247.1|2247.6|2247.3|2247.7|2247.4|2247.4|2247.1|2
1722371340000|2024-07-30 20:29:00|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|7
1722371350000|2024-07-30 20:29:10|2247.3|2247|2247.5|2247.2|2247.6|2247.3|2247.3|2247|3
1722371360000|2024-07-30 20:29:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|2
1722371370000|2024-07-30 20:29:30|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|4
1722371380000|2024-07-30 20:29:40|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|15
1722371390000|2024-07-30 20:29:50|2247.3|2247|2246.6|2246.3|2247.3|2247|2246.6|2246.3|8
1722371400000|2024-07-30 20:30:00|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|26
1722371410000|2024-07-30 20:30:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1722371420000|2024-07-30 20:30:20|2246.1|2245.8|2246.7|2246.4|2246.7|2246.4|2246.1|2245.8|9
1722371430000|2024-07-30 20:30:30|2246.6|2246.3|2245.9|2245.6|2246.6|2246.3|2245.9|2245.6|6
1722371440000|2024-07-30 20:30:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.9|2245.6|3
1722371450000|2024-07-30 20:30:50|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|1
1722371460000|2024-07-30 20:31:00|2246.1|2245.8|2246.3|2246|2246.5|2246.2|2245.9|2245.6|16
1722371470000|2024-07-30 20:31:10|2246.2|2245.9|2246.6|2246.3|2246.9|2246.6|2246.2|2245.9|7
1722371480000|2024-07-30 20:31:20|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|6
1722371490000|2024-07-30 20:31:30|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|9
1722371500000|2024-07-30 20:31:40|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|24
1722371510000|2024-07-30 20:31:50|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|4
1722371520000|2024-07-30 20:32:00|2245.9|2245.6|2246.6|2246.3|2246.6|2246.3|2245.9|2245.6|1
1722371530000|2024-07-30 20:32:10|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.8|2245.5|7
1722371540000|2024-07-30 20:32:20|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.5|2245.2|5
1722371550000|2024-07-30 20:32:30|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.9|2244.6|14
1722371560000|2024-07-30 20:32:40|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|3
1722371570000|2024-07-30 20:32:50|||||||||1
1722371580000|2024-07-30 20:33:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.7|2244.4|19
1722371590000|2024-07-30 20:33:10|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|10
1722371600000|2024-07-30 20:33:20|2245.1|2244.8|2245.5|2245.2|2245.6|2245.3|2244.9|2244.6|1
1722371610000|2024-07-30 20:33:30|2245.4|2245.1|2245|2244.7|2245.5|2245.2|2244.8|2244.5|5
1722371620000|2024-07-30 20:33:40|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.9|2244.6|0
1722371630000|2024-07-30 20:33:50|2245.3|2245|2245|2244.7|2245.3|2245|2244.9|2244.6|7
1722371640000|2024-07-30 20:34:00|2244.9|2244.6|2245.2|2244.9|2245.2|2244.9|2244.5|2244.2|16
1722371650000|2024-07-30 20:34:10|2245.1|2244.8|2245.3|2245|2245.5|2245.2|2245.1|2244.8|8
1722371660000|2024-07-30 20:34:20|2245.2|2244.9|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1722371670000|2024-07-30 20:34:30|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|9
1722371680000|2024-07-30 20:34:40|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|8
1722371690000|2024-07-30 20:34:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|0
1722371700000|2024-07-30 20:35:00|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|2
1722371710000|2024-07-30 20:35:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|11
1722371720000|2024-07-30 20:35:20|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2245.4|2245.1|23
1722371740000|2024-07-30 20:35:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1722371750000|2024-07-30 20:35:50|2246|2245.7|2246.1|2245.8|2246.3|2246|2246|2245.7|9
1722371760000|2024-07-30 20:36:00|2245.9|2245.6|2246.7|2246.4|2246.8|2246.5|2245.9|2245.6|22
1722371770000|2024-07-30 20:36:10|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|8
1722371780000|2024-07-30 20:36:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1722371790000|2024-07-30 20:36:30|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|87
1722371800000|2024-07-30 20:36:40|2245.2|2244.9|2246.2|2245.9|2246.2|2245.9|2245.2|2244.9|170
1722371810000|2024-07-30 20:36:50|2246.3|2246|2246.3|2246|2246.5|2246.2|2246.2|2245.9|8
1722371820000|2024-07-30 20:37:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|23
1722371830000|2024-07-30 20:37:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1722371840000|2024-07-30 20:37:20|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|6
1722371850000|2024-07-30 20:37:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|3
1722371860000|2024-07-30 20:37:40|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|6
1722371870000|2024-07-30 20:37:50|2246.6|2246.3|2247.2|2246.9|2247.4|2247.1|2246.6|2246.3|16
1722371880000|2024-07-30 20:38:00|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.6|2246.3|10
1722371890000|2024-07-30 20:38:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|3
1722371900000|2024-07-30 20:38:20|2246.8|2246.5|2246.8|2246.5|2247.1|2246.8|2246.7|2246.4|10
1722371910000|2024-07-30 20:38:30|2246.7|2246.4|2246|2245.7|2246.7|2246.4|2246|2245.7|50
1722371920000|2024-07-30 20:38:40|2245.8|2245.5|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|28
1722371930000|2024-07-30 20:38:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1722371940000|2024-07-30 20:39:00|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1722371950000|2024-07-30 20:39:10|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|6
1722371960000|2024-07-30 20:39:20|2245.9|2245.6|2245.6|2245.3|2246|2245.7|2245.6|2245.3|6
1722371970000|2024-07-30 20:39:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|2
1722371980000|2024-07-30 20:39:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|5
1722371990000|2024-07-30 20:39:50|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|7
1722372000000|2024-07-30 20:40:00|2245.4|2245.1|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|4
1722372010000|2024-07-30 20:40:10|2245.3|2245|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1722372020000|2024-07-30 20:40:20|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|3
1722372030000|2024-07-30 20:40:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|3
1722372040000|2024-07-30 20:40:40|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|11
1722372050000|2024-07-30 20:40:50|2245.7|2245.4|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|7
1722372060000|2024-07-30 20:41:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|3
1722372070000|2024-07-30 20:41:10|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|3
1722372080000|2024-07-30 20:41:20|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.8|2245.5|4
1722372090000|2024-07-30 20:41:30|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.6|2245.3|2
1722372100000|2024-07-30 20:41:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|5
1722372110000|2024-07-30 20:41:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|4
1722372120000|2024-07-30 20:42:00|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.5|2245.2|16
1722372130000|2024-07-30 20:42:10|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|24
1722372140000|2024-07-30 20:42:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|3
1722372150000|2024-07-30 20:42:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1722372160000|2024-07-30 20:42:40|2245.8|2245.5|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|7
1722372170000|2024-07-30 20:42:50|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.2|2244.9|6
1722372180000|2024-07-30 20:43:00|2245.2|2244.9|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|11
1722372190000|2024-07-30 20:43:10|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|1
1722372200000|2024-07-30 20:43:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1722372210000|2024-07-30 20:43:30|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1722372220000|2024-07-30 20:43:40|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|6
1722372240000|2024-07-30 20:44:00|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|9
1722372250000|2024-07-30 20:44:10|2246|2245.7|2246|2245.7|2246|2245.7|2245.8|2245.5|31
1722372260000|2024-07-30 20:44:20|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246|2245.7|5
1722372270000|2024-07-30 20:44:30|2246.3|2246|2246.5|2246.2|2246.6|2246.3|2246.3|2246|4
1722372280000|2024-07-30 20:44:40|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|0
1722372290000|2024-07-30 20:44:50|2246.8|2246.5|2246.4|2246.1|2246.8|2246.5|2246.4|2246.1|2
1722372300000|2024-07-30 20:45:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|2
1722372310000|2024-07-30 20:45:10|2246.7|2246.4|2246.6|2246.3|2246.8|2246.5|2246.6|2246.3|10
1722372320000|2024-07-30 20:45:20|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|2
1722372330000|2024-07-30 20:45:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.3|2246|0
1722372340000|2024-07-30 20:45:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1722372350000|2024-07-30 20:45:50|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|0
1722372360000|2024-07-30 20:46:00|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|2
1722372370000|2024-07-30 20:46:10|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|7
1722372380000|2024-07-30 20:46:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|7
1722372390000|2024-07-30 20:46:30|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|2
1722372400000|2024-07-30 20:46:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|0
1722372410000|2024-07-30 20:46:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|3
1722372420000|2024-07-30 20:47:00|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.3|2246|17
1722372430000|2024-07-30 20:47:10|2246.5|2246.2|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|1
1722372440000|2024-07-30 20:47:20|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|0
1722372450000|2024-07-30 20:47:30|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.4|2246.1|27
1722372460000|2024-07-30 20:47:40|2246.4|2246.1|2246.4|2246.1|2246.5|2246.2|2246.3|2246|4
1722372470000|2024-07-30 20:47:50|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|4
1722372480000|2024-07-30 20:48:00|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|12
1722372490000|2024-07-30 20:48:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.3|2246|3
1722372500000|2024-07-30 20:48:20|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.2|2245.9|7
1722372510000|2024-07-30 20:48:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|11
1722372520000|2024-07-30 20:48:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|5
1722372530000|2024-07-30 20:48:50|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.5|2246.2|5
1722372540000|2024-07-30 20:49:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|4
1722372550000|2024-07-30 20:49:10|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|0
1722372560000|2024-07-30 20:49:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1722372570000|2024-07-30 20:49:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1722372580000|2024-07-30 20:49:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|4
1722372590000|2024-07-30 20:49:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|0
1722372600000|2024-07-30 20:50:00|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|6
1722372610000|2024-07-30 20:50:10|2245.7|2245.4|2245.9|2245.6|2246|2245.7|2245.7|2245.4|32
1722372620000|2024-07-30 20:50:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1722372630000|2024-07-30 20:50:30|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|31
1722372640000|2024-07-30 20:50:40|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.7|2245.4|7
1722372650000|2024-07-30 20:50:50|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|7
1722372660000|2024-07-30 20:51:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246|2245.7|5
1722372670000|2024-07-30 20:51:10|2246.1|2245.8|2246.2|2245.9|2246.3|2246|2246.1|2245.8|2
1722372680000|2024-07-30 20:51:20|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|0
1722372690000|2024-07-30 20:51:30|2246.1|2245.8|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|2
1722372700000|2024-07-30 20:51:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.2|2245.9|3
1722372710000|2024-07-30 20:51:50|2246.3|2246|2246.8|2246.5|2246.8|2246.5|2246.3|2246|23
1722372720000|2024-07-30 20:52:00|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|3
1722372730000|2024-07-30 20:52:10|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.8|2246.5|165
1722372740000|2024-07-30 20:52:20|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2246.2|2245.9|19
1722372750000|2024-07-30 20:52:30|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|14
1722372760000|2024-07-30 20:52:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1722372770000|2024-07-30 20:52:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1722372780000|2024-07-30 20:53:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|25
1722372790000|2024-07-30 20:53:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|7
1722372800000|2024-07-30 20:53:20|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|15
1722372810000|2024-07-30 20:53:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|7
1722372820000|2024-07-30 20:53:40|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1722372830000|2024-07-30 20:53:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1722372840000|2024-07-30 20:54:00|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|13
1722372850000|2024-07-30 20:54:10|2247.9|2247.6|2247.9|2247.6|2248.1|2247.8|2247.8|2247.5|2
1722372860000|2024-07-30 20:54:20|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|10
1722372870000|2024-07-30 20:54:30|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|14
1722372880000|2024-07-30 20:54:40|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|6
1722372890000|2024-07-30 20:54:50|2248.2|2247.9|2247.7|2247.4|2248.2|2247.9|2247.4|2247.1|56
1722372900000|2024-07-30 20:55:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1722372910000|2024-07-30 20:55:10|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|15
1722372920000|2024-07-30 20:55:20|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|16
1722372930000|2024-07-30 20:55:30|2247.5|2247.2|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|11
1722372940000|2024-07-30 20:55:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|2
1722372950000|2024-07-30 20:55:50|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|1
1722372960000|2024-07-30 20:56:00|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.5|2247.2|3
1722372970000|2024-07-30 20:56:10|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|6
1722372990000|2024-07-30 20:56:30|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|15
1722373000000|2024-07-30 20:56:40|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|40
1722373010000|2024-07-30 20:56:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|0
1722373020000|2024-07-30 20:57:00|2248.7|2248.4|2249.1|2248.8|2249.3|2249|2248.7|2248.4|43
1722373030000|2024-07-30 20:57:10|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2249|2248.7|4
1722373040000|2024-07-30 20:57:20|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|6
1722373050000|2024-07-30 20:57:30|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2
1722373060000|2024-07-30 20:57:40|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|3
1722373070000|2024-07-30 20:57:50|2249.1|2248.8|2248.8|2248.5|2249.1|2248.8|2248.8|2248.5|5
1722373080000|2024-07-30 20:58:00|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|13
1722373090000|2024-07-30 20:58:10|2249|2248.7|2249|2248.7|2249|2248.7|2248.8|2248.5|0
1722373100000|2024-07-30 20:58:20|||||||||2
1722373110000|2024-07-30 20:58:30|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1722373120000|2024-07-30 20:58:40|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|5
1722373130000|2024-07-30 20:58:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1722373140000|2024-07-30 20:59:00|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|3
1722373150000|2024-07-30 20:59:10|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|4
1722373160000|2024-07-30 20:59:20|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|3
1722373170000|2024-07-30 20:59:30|2249.2|2248.9|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|26
1722373180000|2024-07-30 20:59:40|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1722373190000|2024-07-30 20:59:50|2249.4|2249.1|2249.6|2248.8|2249.7|2249.4|2249.1|2248.3|21
1722373200000|2024-07-30 21:00:00|2249.9|2249.1|2249.8|2249|2249.9|2249.1|2249.8|2249|0
1722373210000|2024-07-30 21:00:10|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722373220000|2024-07-30 21:00:20|2249.8|2249|2249.7|2248.9|2249.8|2249|2249.7|2248.9|0
1722373230000|2024-07-30 21:00:30|2249.8|2249|2249.8|2249|2249.8|2249|2249.8|2249|0
1722373250000|2024-07-30 21:00:50|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1722373270000|2024-07-30 21:01:10|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722373300000|2024-07-30 21:01:40|2250|2249.2|2250|2249.2|2250|2249.2|2250|2249.2|0
1722373320000|2024-07-30 21:02:00|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722373350000|2024-07-30 21:02:30|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1722373360000|2024-07-30 21:02:40|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722373460000|2024-07-30 21:04:20|2249.8|2249|2250.4|2249.6|2250.4|2249.6|2249.8|2249|0
1722373470000|2024-07-30 21:04:30|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|0
1722373500000|2024-07-30 21:05:00|2250|2249.2|2249.9|2249.1|2250|2249.2|2249.9|2249.1|0
1722373510000|2024-07-30 21:05:10|2250.8|2250|2249.9|2249.1|2250.8|2250|2249.9|2249.1|0
1722373520000|2024-07-30 21:05:20|2250|2249.2|2249.8|2249|2250|2249.2|2249.8|2249|0
1722373530000|2024-07-30 21:05:30|2249.9|2249.1|2250.2|2249.4|2250.4|2249.6|2249.9|2249.1|0
1722373540000|2024-07-30 21:05:40|2250.3|2249.5|2250.4|2249.6|2250.4|2249.6|2250.3|2249.5|0
1722373560000|2024-07-30 21:06:00|2250.7|2249.9|2250.1|2249.3|2250.7|2249.9|2250.1|2249.3|0
1722373590000|2024-07-30 21:06:30|2250|2249.2|2250.1|2249.3|2250.1|2249.3|2250|2249.2|0
1722373640000|2024-07-30 21:07:20|2250.4|2249.6|2250.4|2249.6|2250.4|2249.6|2250.4|2249.6|0
1722373670000|2024-07-30 21:07:50|2250.1|2249.3|2250.1|2249.3|2250.4|2249.6|2250.1|2249.3|0
1722373680000|2024-07-30 21:08:00|2250.4|2249.6|2250.1|2249.3|2250.4|2249.6|2250.1|2249.3|0
1722373690000|2024-07-30 21:08:10|2250.4|2249.6|2250.2|2249.4|2250.4|2249.6|2250.1|2249.3|0
1722373700000|2024-07-30 21:08:20|2250.1|2249.3|2250.1|2249.3|2250.5|2249.7|2250.1|2249.3|0
1722373710000|2024-07-30 21:08:30|2249.6|2248.8|2249.3|2248.5|2250|2249.2|2249.3|2248.5|0
1722373720000|2024-07-30 21:08:40|2249.7|2248.9|2249.8|2249|2249.8|2249|2249.7|2248.9|0
1722373740000|2024-07-30 21:09:00|2249.5|2248.7|2249.4|2248.6|2249.5|2248.7|2249.4|2248.6|0
1722373750000|2024-07-30 21:09:10|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1722373770000|2024-07-30 21:09:30|2249.3|2248.5|2249.6|2248.8|2249.6|2248.8|2249.3|2248.5|0
1722373780000|2024-07-30 21:09:40|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722373790000|2024-07-30 21:09:50|2249.6|2248.8|2249.7|2248.9|2249.7|2248.9|2249.6|2248.8|0
1722373800000|2024-07-30 21:10:00|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1722373820000|2024-07-30 21:10:20|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|2249.2|2248.4|0
1722373850000|2024-07-30 21:10:50|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|0
1722373880000|2024-07-30 21:11:20|2249.5|2248.7|2249.6|2248.8|2249.6|2248.8|2249.5|2248.7|0
1722373890000|2024-07-30 21:11:30|2249.5|2248.7|2249.8|2249|2249.8|2249|2249.5|2248.7|0
1722373930000|2024-07-30 21:12:10|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.9|2249.1|0
1722373950000|2024-07-30 21:12:30|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|0
1722373980000|2024-07-30 21:13:00|2249.8|2249|2249.8|2249|2249.8|2249|2249.8|2249|0
1722374000000|2024-07-30 21:13:20|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|0
1722374030000|2024-07-30 21:13:50|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722374040000|2024-07-30 21:14:00|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.9|2249.1|0
1722374090000|2024-07-30 21:14:50|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|0
1722374140000|2024-07-30 21:15:40|2249.8|2249|2249.6|2248.8|2249.9|2249.1|2249.4|2248.6|0
1722374160000|2024-07-30 21:16:00|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722374200000|2024-07-30 21:16:40|2249.8|2249|2249.8|2249|2249.8|2249|2249.8|2249|0
1722374210000|2024-07-30 21:16:50|2249.7|2248.9|2249.9|2249.1|2249.9|2249.1|2249.7|2248.9|0
1722374220000|2024-07-30 21:17:00|2249.7|2248.9|2249.6|2248.8|2249.7|2248.9|2249.6|2248.8|0
1722374230000|2024-07-30 21:17:10|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722374260000|2024-07-30 21:17:40|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1722374270000|2024-07-30 21:17:50|2249.8|2249|2249.8|2249|2249.8|2249|2249.8|2249|0
1722374290000|2024-07-30 21:18:10|2249.5|2248.7|2249.6|2248.8|2249.6|2248.8|2249.5|2248.7|0
1722374300000|2024-07-30 21:18:20|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722374350000|2024-07-30 21:19:10|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|0
1722374370000|2024-07-30 21:19:30|2249.5|2248.7|2249.2|2248.4|2249.5|2248.7|2249.2|2248.4|0
1722374430000|2024-07-30 21:20:30|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1722374450000|2024-07-30 21:20:50|2249.7|2248.9|2249.5|2248.7|2249.7|2248.9|2249.5|2248.7|0
1722374540000|2024-07-30 21:22:20|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722374550000|2024-07-30 21:22:30|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1722374600000|2024-07-30 21:23:20|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722374610000|2024-07-30 21:23:30|2249.8|2249|2249.8|2249|2249.8|2249|2249.8|2249|0
1722374620000|2024-07-30 21:23:40|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722374640000|2024-07-30 21:24:00|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|2249.6|2248.8|0
1722374650000|2024-07-30 21:24:10|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|0
1722374660000|2024-07-30 21:24:20|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1722374670000|2024-07-30 21:24:30|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|0
1722374700000|2024-07-30 21:25:00|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|0
1722374740000|2024-07-30 21:25:40|2249.8|2249|2249.8|2249|2249.8|2249|2249.8|2249|0
1722374750000|2024-07-30 21:25:50|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.9|2249.1|0
1722374770000|2024-07-30 21:26:10|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.9|2249.1|0
1722374780000|2024-07-30 21:26:20|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|0
1722374790000|2024-07-30 21:26:30|2250|2249.2|2250|2249.2|2250|2249.2|2250|2249.2|0
1722375020000|2024-07-30 21:30:20|2249.5|2248.7|2249.6|2248.8|2249.6|2248.8|2249.5|2248.7|0
1722375030000|2024-07-30 21:30:30|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|0
1722375040000|2024-07-30 21:30:40|2250.4|2249.6|2249.9|2249.1|2250.4|2249.6|2249.9|2249.1|0
1722375130000|2024-07-30 21:32:10|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1722375190000|2024-07-30 21:33:10|2249.8|2249|2249.8|2249|2249.8|2249|2249.8|2249|0
1722375240000|2024-07-30 21:34:00|2250.1|2249.3|2250.3|2249.5|2250.3|2249.5|2250.1|2249.3|0
1722375260000|2024-07-30 21:34:20|2250|2249.2|2250|2249.2|2250|2249.2|2249.8|2249|0
1722375350000|2024-07-30 21:35:50|2250.4|2249.6|2250.4|2249.6|2250.4|2249.6|2250.4|2249.6|0
1722375360000|2024-07-30 21:36:00|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|0
1722375370000|2024-07-30 21:36:10|2250.5|2249.7|2250.5|2249.7|2250.5|2249.7|2250.5|2249.7|0
1722375380000|2024-07-30 21:36:20|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|0
1722375400000|2024-07-30 21:36:40|2250.5|2249.7|2250.5|2249.7|2250.5|2249.7|2250.5|2249.7|0
1722375410000|2024-07-30 21:36:50|2250.7|2249.9|2250.4|2249.6|2250.7|2249.9|2250.4|2249.6|0
1722375420000|2024-07-30 21:37:00|2250.8|2250|2250.8|2250|2250.8|2250|2250.8|2250|0
1722375440000|2024-07-30 21:37:20|2250.4|2249.6|2250.4|2249.6|2250.4|2249.6|2250.4|2249.6|0
1722375450000|2024-07-30 21:37:30|2250.9|2250.1|2250.9|2250.1|2250.9|2250.1|2250.9|2250.1|0
1722375510000|2024-07-30 21:38:30|2250.8|2250|2250.8|2250|2250.8|2250|2250.8|2250|0
1722375530000|2024-07-30 21:38:50|2250.9|2250.1|2250.9|2250.1|2250.9|2250.1|2250.9|2250.1|0
1722375600000|2024-07-30 21:40:00|2251|2250.2|2250.4|2249.6|2251|2250.2|2250.4|2249.6|0
1722375610000|2024-07-30 21:40:10|2250.9|2250.1|2250.9|2250.1|2250.9|2250.1|2250.9|2250.1|0
1722375710000|2024-07-30 21:41:50|2251.2|2250.4|2251|2250.2|2251.2|2250.4|2251|2250.2|0
1722375740000|2024-07-30 21:42:20|2251.1|2250.3|2251.1|2250.3|2251.1|2250.3|2251.1|2250.3|0
1722375750000|2024-07-30 21:42:30|2250.7|2249.9|2250.9|2250.1|2250.9|2250.1|2250.7|2249.9|0
1722375760000|2024-07-30 21:42:40|2251.3|2250.5|2251.3|2250.5|2251.3|2250.5|2251.3|2250.5|0
1722375770000|2024-07-30 21:42:50|2251.2|2250.4|2251.2|2250.4|2251.2|2250.4|2251.2|2250.4|0
1722375810000|2024-07-30 21:43:30|2251.3|2250.5|2251.1|2250.3|2251.3|2250.5|2251.1|2250.3|0
1722375820000|2024-07-30 21:43:40|2251.4|2250.6|2251.4|2250.6|2251.4|2250.6|2251.4|2250.6|0
1722376070000|2024-07-30 21:47:50|2251.3|2250.5|2251.3|2250.5|2251.3|2250.5|2251.3|2250.5|0
1722376080000|2024-07-30 21:48:00|2251.7|2250.9|2251.6|2250.8|2251.7|2250.9|2251.6|2250.8|0
1722376110000|2024-07-30 21:48:30|2251.5|2250.7|2251.5|2250.7|2251.5|2250.7|2251.5|2250.7|0
1722376130000|2024-07-30 21:48:50|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|0
1722376150000|2024-07-30 21:49:10|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1722376190000|2024-07-30 21:49:50|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1722376280000|2024-07-30 21:51:20|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|0
1722376320000|2024-07-30 21:52:00|2252|2251.2|2252|2251.2|2252|2251.2|2252|2251.2|0
1722376350000|2024-07-30 21:52:30|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|0
1722376360000|2024-07-30 21:52:40|2252|2251.2|2252|2251.2|2252|2251.2|2252|2251.2|0
1722376370000|2024-07-30 21:52:50|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|0
1722376390000|2024-07-30 21:53:10|2252|2251.2|2252|2251.2|2252|2251.2|2252|2251.2|0
1722376430000|2024-07-30 21:53:50|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|2251.9|2251.1|0
1722376440000|2024-07-30 21:54:00|2251.8|2251|2251.7|2250.9|2251.8|2251|2251.7|2250.9|0
1722376450000|2024-07-30 21:54:10|2251.8|2251|2251.7|2250.9|2251.8|2251|2251.7|2250.9|0
1722376500000|2024-07-30 21:55:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1722376510000|2024-07-30 21:55:10|2251.9|2251.1|2251.8|2251|2251.9|2251.1|2251.8|2251|0
1722376560000|2024-07-30 21:56:00|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1722376570000|2024-07-30 21:56:10|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1722376610000|2024-07-30 21:56:50|2251.2|2250.4|2251.1|2250.3|2251.2|2250.4|2251.1|2250.3|0
1722376620000|2024-07-30 21:57:00|2251.2|2250.4|2251.3|2250.5|2251.4|2250.6|2251.2|2250.4|0
1722376630000|2024-07-30 21:57:10|2251.4|2250.6|2251.4|2250.6|2251.4|2250.6|2251.4|2250.6|0
1722376640000|2024-07-30 21:57:20|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|0
1722376660000|2024-07-30 21:57:40|2250.8|2250|2250.7|2249.9|2250.8|2250|2250.7|2249.9|0
1722376670000|2024-07-30 21:57:50|2251.1|2250.3|2250.7|2249.9|2251.1|2250.3|2250.7|2249.9|0
1722376680000|2024-07-30 21:58:00|2251.3|2250.5|2251.2|2250.4|2251.3|2250.5|2251.2|2250.4|0
1722376690000|2024-07-30 21:58:10|2251.3|2250.5|2251.3|2250.5|2251.3|2250.5|2251.3|2250.5|0
1722376700000|2024-07-30 21:58:20|2251.2|2250.4|2251.2|2250.4|2251.2|2250.4|2251.2|2250.4|0
1722376720000|2024-07-30 21:58:40|2250.9|2250.1|2250.9|2250.1|2250.9|2250.1|2250.9|2250.1|0
1722376730000|2024-07-30 21:58:50|2251.2|2250.4|2249.8|2249|2251.2|2250.4|2249.8|2249|0
1722376740000|2024-07-30 21:59:00|2249.9|2249.1|2250.2|2249.4|2250.2|2249.4|2249.9|2249.1|0
1722376750000|2024-07-30 21:59:10|2250.7|2249.9|2250.4|2249.6|2250.8|2250|2250.4|2249.6|0
1722376760000|2024-07-30 21:59:20|2250.6|2249.8|2250.8|2250|2250.8|2250|2250|2249.2|0
1722376770000|2024-07-30 21:59:30|2250.6|2249.8|2249.7|2248.9|2250.6|2249.8|2249.6|2248.8|0
1722376780000|2024-07-30 21:59:40|2250.1|2249.3|2250.3|2249.5|2250.5|2249.7|2249.8|2249|0
1722376790000|2024-07-30 21:59:50|2249.9|2249.1|2250.6|2249.8|2250.6|2249.8|2249.9|2249.1|0
1722376800000|2024-07-30 22:00:00|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2249.2|2248.9|39
1722376810000|2024-07-30 22:00:10|2250|2249.7|2252.6|2252.3|2252.6|2252.3|2250|2249.7|30
1722376820000|2024-07-30 22:00:20|2252.3|2252|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|25
1722376830000|2024-07-30 22:00:30|2252.2|2251.9|2251.5|2251.2|2252.3|2252|2251.4|2251.1|11
1722376840000|2024-07-30 22:00:40|2251.4|2251.1|2251.4|2251.1|2251.7|2251.4|2251.2|2250.9|9
1722376850000|2024-07-30 22:00:50|2251.3|2251|2250.7|2250.4|2251.4|2251.1|2250.6|2250.3|7
1722376860000|2024-07-30 22:01:00|2250.3|2250|2249.3|2249|2250.7|2250.4|2249.3|2249|31
1722376870000|2024-07-30 22:01:10|2249.5|2249.2|2249.5|2249.2|2249.6|2249.3|2249.2|2248.9|9
1722376880000|2024-07-30 22:01:20|2249.6|2249.3|2249.7|2249.4|2250.1|2249.8|2249.6|2249.3|26
1722376890000|2024-07-30 22:01:30|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.3|2249|15
1722376900000|2024-07-30 22:01:40|2249.8|2249.5|2250.1|2249.8|2250.6|2250.3|2249.6|2249.3|9
1722376910000|2024-07-30 22:01:50|2249.8|2249.5|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|15
1722376920000|2024-07-30 22:02:00|2249.8|2249.5|2249.2|2248.9|2250|2249.7|2249.2|2248.9|38
1722376930000|2024-07-30 22:02:10|2249.1|2248.8|2249.7|2249.4|2249.7|2249.4|2249.1|2248.8|4
1722376940000|2024-07-30 22:02:20|2250|2249.7|2250|2249.7|2250|2249.7|2249|2248.7|107
1722376950000|2024-07-30 22:02:30|2249.9|2249.6|2248.5|2248.2|2250|2249.7|2248|2247.7|37
1722376960000|2024-07-30 22:02:40|2248.4|2248.1|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|20
1722376970000|2024-07-30 22:02:50|2248.6|2248.3|2248.6|2248.3|2249.2|2248.9|2248.6|2248.3|16
1722376980000|2024-07-30 22:03:00|2248.8|2248.5|2249.5|2249.2|2249.6|2249.3|2248.7|2248.4|33
1722376990000|2024-07-30 22:03:10|2249.6|2249.3|2250|2249.7|2250.1|2249.8|2249.5|2249.2|10
1722377000000|2024-07-30 22:03:20|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.9|2249.6|7
1722377010000|2024-07-30 22:03:30|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.1|2249.8|15
1722377020000|2024-07-30 22:03:40|2250|2249.7|2249.4|2249.1|2250|2249.7|2248.9|2248.6|8
1722377030000|2024-07-30 22:03:50|2249.5|2249.2|2249.4|2249.1|2249.8|2249.5|2249.3|2249|5
1722377040000|2024-07-30 22:04:00|2249.5|2249.2|2250.6|2250.3|2250.6|2250.3|2249.5|2249.2|7
1722377050000|2024-07-30 22:04:10|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|1
1722377060000|2024-07-30 22:04:20|2250|2249.7|2249.2|2248.9|2250|2249.7|2249.1|2248.8|9
1722377070000|2024-07-30 22:04:30|2249.1|2248.8|2248.8|2248.5|2249.4|2249.1|2248.7|2248.4|12
1722377080000|2024-07-30 22:04:40|2249|2248.7|2247.9|2247.6|2249|2248.7|2247.8|2247.5|32
1722377090000|2024-07-30 22:04:50|2247.8|2247.5|2247.2|2246.9|2248|2247.7|2247.2|2246.9|55
1722377100000|2024-07-30 22:05:00|2246.9|2246.6|2245.7|2245.4|2247.1|2246.8|2245.7|2245.4|48
1722377110000|2024-07-30 22:05:10|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|59
1722377120000|2024-07-30 22:05:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.8|2245.5|11
1722377130000|2024-07-30 22:05:30|2246.3|2246|2245.7|2245.4|2246.6|2246.3|2245.7|2245.4|21
1722377140000|2024-07-30 22:05:40|2245.8|2245.5|2245.3|2245|2246.1|2245.8|2245.3|2245|12
1722377150000|2024-07-30 22:05:50|2245.4|2245.1|2247.4|2247.1|2247.4|2247.1|2245.3|2245|42
1722377160000|2024-07-30 22:06:00|2247.6|2247.3|2247.4|2247.1|2248.1|2247.8|2246.9|2246.6|26
1722377170000|2024-07-30 22:06:10|2247.3|2247|2246.5|2246.2|2247.3|2247|2246.5|2246.2|5
1722377180000|2024-07-30 22:06:20|2246.7|2246.4|2248.1|2247.8|2248.4|2248.1|2246.7|2246.4|27
1722377190000|2024-07-30 22:06:30|2248|2247.7|2246.9|2246.6|2248|2247.7|2246.9|2246.6|25
1722377200000|2024-07-30 22:06:40|2245.9|2245.6|2247.2|2246.9|2247.2|2246.9|2245.8|2245.5|12
1722377210000|2024-07-30 22:06:50|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2246.7|2246.4|6
1722377220000|2024-07-30 22:07:00|2246.9|2246.6|2246.3|2246|2246.9|2246.6|2246.2|2245.9|29
1722377230000|2024-07-30 22:07:10|2246.4|2246.1|2247|2246.7|2247.1|2246.8|2246.4|2246.1|5
1722377240000|2024-07-30 22:07:20|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.2|2245.9|23
1722377250000|2024-07-30 22:07:30|2246.7|2246.4|2246|2245.7|2246.8|2246.5|2246|2245.7|10
1722377260000|2024-07-30 22:07:40|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|3
1722377270000|2024-07-30 22:07:50|2246.8|2246.5|2246.4|2246.1|2247|2246.7|2246.2|2245.9|15
1722377280000|2024-07-30 22:08:00|2246.5|2246.2|2246.6|2246.3|2247.2|2246.9|2246.4|2246.1|16
1722377290000|2024-07-30 22:08:10|2246.4|2246.1|2246.3|2246|2246.8|2246.5|2246.3|2246|23
1722377300000|2024-07-30 22:08:20|2246.2|2245.9|2246.4|2246.1|2246.4|2246.1|2246.1|2245.8|12
1722377310000|2024-07-30 22:08:30|2246.5|2246.2|2245.8|2245.5|2246.5|2246.2|2245.6|2245.3|24
1722377320000|2024-07-30 22:08:40|2245.7|2245.4|2245.2|2244.9|2245.7|2245.4|2245.1|2244.8|30
1722377330000|2024-07-30 22:08:50|2245.4|2245.1|2245.2|2244.9|2245.9|2245.6|2245.1|2244.8|19
1722377340000|2024-07-30 22:09:00|2245.3|2245|2246.1|2245.8|2246.1|2245.8|2245.3|2245|8
1722377350000|2024-07-30 22:09:10|2245.9|2245.6|2245.5|2245.2|2246.4|2246.1|2245.4|2245.1|20
1722377360000|2024-07-30 22:09:20|2245.6|2245.3|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|18
1722377370000|2024-07-30 22:09:30|2244.8|2244.5|2244.3|2244|2244.9|2244.6|2244.2|2243.9|47
1722377380000|2024-07-30 22:09:40|2243.8|2243.5|2244.3|2244|2244.3|2244|2243.8|2243.5|39
1722377390000|2024-07-30 22:09:50|2244.4|2244.1|2244.7|2244.4|2244.9|2244.6|2244.4|2244.1|13
1722377400000|2024-07-30 22:10:00|2244.9|2244.6|2245.1|2244.8|2245.2|2244.9|2244.7|2244.4|8
1722377410000|2024-07-30 22:10:10|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1722377420000|2024-07-30 22:10:20|2245.1|2244.8|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|6
1722377430000|2024-07-30 22:10:30|2244.6|2244.3|2243.8|2243.5|2244.6|2244.3|2243.8|2243.5|3
1722377440000|2024-07-30 22:10:40|2243.7|2243.4|2244.1|2243.8|2244.3|2244|2243.7|2243.4|3
1722377450000|2024-07-30 22:10:50|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|4
1722377460000|2024-07-30 22:11:00|2243.9|2243.6|2244.3|2244|2244.4|2244.1|2243.8|2243.5|8
1722377470000|2024-07-30 22:11:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|5
1722377480000|2024-07-30 22:11:20|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|6
1722377490000|2024-07-30 22:11:30|2244.4|2244.1|2243.8|2243.5|2244.4|2244.1|2243.7|2243.4|1
1722377500000|2024-07-30 22:11:40|2244|2243.7|2244.2|2243.9|2244.4|2244.1|2243.8|2243.5|11
1722377510000|2024-07-30 22:11:50|2244.6|2244.3|2244.3|2244|2245|2244.7|2243.9|2243.6|24
1722377520000|2024-07-30 22:12:00|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244|2243.7|12
1722377530000|2024-07-30 22:12:10|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244|2243.7|15
1722377540000|2024-07-30 22:12:20|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|3
1722377550000|2024-07-30 22:12:30|2244.2|2243.9|2244|2243.7|2244.3|2244|2243.9|2243.6|4
1722377560000|2024-07-30 22:12:40|2243.7|2243.4|2244.1|2243.8|2244.3|2244|2243.7|2243.4|22
1722377570000|2024-07-30 22:12:50|2243.7|2243.4|2243.9|2243.6|2244|2243.7|2243.6|2243.3|12
1722377580000|2024-07-30 22:13:00|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|5
1722377590000|2024-07-30 22:13:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1722377610000|2024-07-30 22:13:30|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244.1|2243.8|2
1722377620000|2024-07-30 22:13:40|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|1
1722377630000|2024-07-30 22:13:50|2244.7|2244.4|2244.8|2244.5|2244.9|2244.6|2244.6|2244.3|2
1722377640000|2024-07-30 22:14:00|2244.7|2244.4|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|26
1722377650000|2024-07-30 22:14:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|3
1722377660000|2024-07-30 22:14:20|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|15
1722377670000|2024-07-30 22:14:30|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245|2244.7|10
1722377680000|2024-07-30 22:14:40|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|1
1722377690000|2024-07-30 22:14:50|2244.7|2244.4|2245.1|2244.8|2245.2|2244.9|2244.7|2244.4|11
1722377700000|2024-07-30 22:15:00|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|5
1722377710000|2024-07-30 22:15:10|2244.8|2244.5|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|3
1722377720000|2024-07-30 22:15:20|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|3
1722377730000|2024-07-30 22:15:30|2244.7|2244.4|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|1
1722377740000|2024-07-30 22:15:40|2244.7|2244.4|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|4
1722377750000|2024-07-30 22:15:50|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|3
1722377760000|2024-07-30 22:16:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|7
1722377770000|2024-07-30 22:16:10|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1722377780000|2024-07-30 22:16:20|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|9
1722377790000|2024-07-30 22:16:30|2244.8|2244.5|2244.3|2244|2244.9|2244.6|2244.3|2244|10
1722377800000|2024-07-30 22:16:40|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.8|2243.5|7
1722377810000|2024-07-30 22:16:50|2244|2243.7|2244.6|2244.3|2244.6|2244.3|2244|2243.7|3
1722377820000|2024-07-30 22:17:00|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.3|2244|7
1722377830000|2024-07-30 22:17:10|2244.7|2244.4|2244.7|2244.4|2244.8|2244.5|2244.6|2244.3|3
1722377840000|2024-07-30 22:17:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|14
1722377850000|2024-07-30 22:17:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1722377860000|2024-07-30 22:17:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1722377870000|2024-07-30 22:17:50|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.8|2244.5|8
1722377880000|2024-07-30 22:18:00|2244.6|2244.3|2243.9|2243.6|2244.6|2244.3|2243.9|2243.6|3
1722377890000|2024-07-30 22:18:10|2244.1|2243.8|2244.3|2244|2244.4|2244.1|2244.1|2243.8|3
1722377900000|2024-07-30 22:18:20|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|3
1722377910000|2024-07-30 22:18:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|0
1722377920000|2024-07-30 22:18:40|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|3
1722377930000|2024-07-30 22:18:50|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|7
1722377940000|2024-07-30 22:19:00|2244.5|2244.2|2244|2243.7|2244.5|2244.2|2244|2243.7|20
1722377950000|2024-07-30 22:19:10|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|1
1722377960000|2024-07-30 22:19:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|1
1722377970000|2024-07-30 22:19:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.3|2244|4
1722377980000|2024-07-30 22:19:40|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1722377990000|2024-07-30 22:19:50|2244.4|2244.1|2244.3|2244|2244.6|2244.3|2244.3|2244|9
1722378000000|2024-07-30 22:20:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1722378010000|2024-07-30 22:20:10|2244.5|2244.2|2244.3|2244|2244.5|2244.2|2244.3|2244|14
1722378020000|2024-07-30 22:20:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1722378030000|2024-07-30 22:20:30|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|2
1722378040000|2024-07-30 22:20:40|2244.3|2244|2244|2243.7|2244.4|2244.1|2243.9|2243.6|19
1722378050000|2024-07-30 22:20:50|2244.2|2243.9|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|6
1722378060000|2024-07-30 22:21:00|2244.3|2244|2244.3|2244|2244.6|2244.3|2244.3|2244|16
1722378070000|2024-07-30 22:21:10|2244.2|2243.9|2244|2243.7|2244.2|2243.9|2244|2243.7|14
1722378080000|2024-07-30 22:21:20|2243.9|2243.6|2243.6|2243.3|2244|2243.7|2243.6|2243.3|13
1722378090000|2024-07-30 22:21:30|2243.7|2243.4|2244.2|2243.9|2244.5|2244.2|2243.5|2243.2|74
1722378100000|2024-07-30 22:21:40|2244.1|2243.8|2243.6|2243.3|2244.1|2243.8|2243.6|2243.3|9
1722378110000|2024-07-30 22:21:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1722378120000|2024-07-30 22:22:00|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|15
1722378130000|2024-07-30 22:22:10|2243.3|2243|2242.7|2242.4|2243.3|2243|2242.7|2242.4|27
1722378140000|2024-07-30 22:22:20|2242.8|2242.5|2242.8|2242.5|2243.3|2243|2242.7|2242.4|8
1722378150000|2024-07-30 22:22:30|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|11
1722378160000|2024-07-30 22:22:40|2242.8|2242.5|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|0
1722378170000|2024-07-30 22:22:50|2242.9|2242.6|2242.3|2242|2242.9|2242.6|2241.7|2241.4|75
1722378180000|2024-07-30 22:23:00|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2242.3|2242|13
1722378190000|2024-07-30 22:23:10|2242.4|2242.1|2242|2241.7|2242.5|2242.2|2242|2241.7|7
1722378200000|2024-07-30 22:23:20|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.9|2241.6|4
1722378210000|2024-07-30 22:23:30|2242.4|2242.1|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|11
1722378220000|2024-07-30 22:23:40|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|15
1722378230000|2024-07-30 22:23:50|2241.2|2240.9|2241.5|2241.2|2241.5|2241.2|2241.2|2240.9|47
1722378240000|2024-07-30 22:24:00|2241.6|2241.3|2241.4|2241.1|2241.7|2241.4|2241.3|2241|58
1722378250000|2024-07-30 22:24:10|2241.3|2241|2241.3|2241|2241.4|2241.1|2241.1|2240.8|36
1722378260000|2024-07-30 22:24:20|2241.4|2241.1|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|5
1722378270000|2024-07-30 22:24:30|2241.5|2241.2|2241.4|2241.1|2241.5|2241.2|2241.4|2241.1|0
1722378280000|2024-07-30 22:24:40|2241.5|2241.2|2241.6|2241.3|2241.8|2241.5|2241.5|2241.2|34
1722378290000|2024-07-30 22:24:50|||||||||4
1722378300000|2024-07-30 22:25:00|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.6|2241.3|78
1722378310000|2024-07-30 22:25:10|2241.9|2241.6|2242.4|2242.1|2242.6|2242.3|2241.9|2241.6|1
1722378320000|2024-07-30 22:25:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|5
1722378330000|2024-07-30 22:25:30|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|1
1722378340000|2024-07-30 22:25:40|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1722378350000|2024-07-30 22:25:50|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|1
1722378360000|2024-07-30 22:26:00|2242.6|2242.3|2242.8|2242.5|2242.8|2242.5|2242.5|2242.2|0
1722378370000|2024-07-30 22:26:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|0
1722378380000|2024-07-30 22:26:20|2242.6|2242.3|2242|2241.7|2242.6|2242.3|2242|2241.7|3
1722378400000|2024-07-30 22:26:40|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|0
1722378410000|2024-07-30 22:26:50|2242|2241.7|2242|2241.7|2242.1|2241.8|2241.9|2241.6|0
1722378420000|2024-07-30 22:27:00|2241.9|2241.6|2242.1|2241.8|2242.1|2241.8|2241.9|2241.6|0
1722378430000|2024-07-30 22:27:10|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|4
1722378440000|2024-07-30 22:27:20|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.8|2241.5|2
1722378450000|2024-07-30 22:27:30|2241.9|2241.6|2241.9|2241.6|2242|2241.7|2241.9|2241.6|0
1722378460000|2024-07-30 22:27:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|0
1722378470000|2024-07-30 22:27:50|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|0
1722378480000|2024-07-30 22:28:00|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1722378490000|2024-07-30 22:28:10|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.8|2241.5|2
1722378500000|2024-07-30 22:28:20|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242|2241.7|7
1722378510000|2024-07-30 22:28:30|2242.5|2242.2|2243.2|2242.9|2243.3|2243|2242.5|2242.2|10
1722378520000|2024-07-30 22:28:40|2243.3|2243|2242.4|2242.1|2243.3|2243|2242.2|2241.9|8
1722378540000|2024-07-30 22:29:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.1|2241.8|0
1722378550000|2024-07-30 22:29:10|2242.3|2242|2242.6|2242.3|2242.6|2242.3|2242.3|2242|2
1722378570000|2024-07-30 22:29:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|1
1722378580000|2024-07-30 22:29:40|2242.7|2242.4|2242.2|2241.9|2242.7|2242.4|2242.2|2241.9|15
1722378590000|2024-07-30 22:29:50|2242.1|2241.8|2242.1|2241.8|2242.2|2241.9|2242.1|2241.8|2
1722378600000|2024-07-30 22:30:00|2242.2|2241.9|2242.6|2242.3|2242.6|2242.3|2242.2|2241.9|6
1722378620000|2024-07-30 22:30:20|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|0
1722378630000|2024-07-30 22:30:30|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|0
1722378650000|2024-07-30 22:30:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.7|2242.4|0
1722378660000|2024-07-30 22:31:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.8|2242.5|10
1722378670000|2024-07-30 22:31:10|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|2
1722378680000|2024-07-30 22:31:20|2243.3|2243|2243.7|2243.4|2243.7|2243.4|2243.3|2243|18
1722378690000|2024-07-30 22:31:30|2243.6|2243.3|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1722378710000|2024-07-30 22:31:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|5
1722378720000|2024-07-30 22:32:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|2
1722378740000|2024-07-30 22:32:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.5|2243.2|1
1722378750000|2024-07-30 22:32:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|3
1722378760000|2024-07-30 22:32:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1722378770000|2024-07-30 22:32:50|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|10
1722378780000|2024-07-30 22:33:00|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|5
1722378790000|2024-07-30 22:33:10|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.3|2244|16
1722378800000|2024-07-30 22:33:20|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244.1|2243.8|4
1722378830000|2024-07-30 22:33:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1722378840000|2024-07-30 22:34:00|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|5
1722378860000|2024-07-30 22:34:20|2244.6|2244.3|2243.7|2243.4|2244.6|2244.3|2243.7|2243.4|3
1722378870000|2024-07-30 22:34:30|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|0
1722378880000|2024-07-30 22:34:40|2243.8|2243.5|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|5
1722378890000|2024-07-30 22:34:50|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|3
1722378900000|2024-07-30 22:35:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|5
1722378910000|2024-07-30 22:35:10|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|15
1722378920000|2024-07-30 22:35:20|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|4
1722378930000|2024-07-30 22:35:30|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|3
1722378940000|2024-07-30 22:35:40|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.3|2243|6
1722378950000|2024-07-30 22:35:50|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|10
1722378960000|2024-07-30 22:36:00|2243.1|2242.8|2243.3|2243|2243.3|2243|2243|2242.7|10
1722378970000|2024-07-30 22:36:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|2
1722378980000|2024-07-30 22:36:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|7
1722378990000|2024-07-30 22:36:30|2242.8|2242.5|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|5
1722379000000|2024-07-30 22:36:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|0
1722379010000|2024-07-30 22:36:50|2242.7|2242.4|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|11
1722379020000|2024-07-30 22:37:00|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|4
1722379030000|2024-07-30 22:37:10|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|1
1722379040000|2024-07-30 22:37:20|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|3
1722379050000|2024-07-30 22:37:30|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|6
1722379060000|2024-07-30 22:37:40|2243.6|2243.3|2244.1|2243.8|2244.2|2243.9|2243.6|2243.3|6
1722379070000|2024-07-30 22:37:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1722379080000|2024-07-30 22:38:00|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244.1|2243.8|1
1722379090000|2024-07-30 22:38:10|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|2
1722379100000|2024-07-30 22:38:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|2
1722379110000|2024-07-30 22:38:30|||||||||2
1722379120000|2024-07-30 22:38:40|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|2
1722379130000|2024-07-30 22:38:50|||||||||2
1722379140000|2024-07-30 22:39:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1722379150000|2024-07-30 22:39:10|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|5
1722379160000|2024-07-30 22:39:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1722379170000|2024-07-30 22:39:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1722379180000|2024-07-30 22:39:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|2
1722379190000|2024-07-30 22:39:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|5
1722379200000|2024-07-30 22:40:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1722379210000|2024-07-30 22:40:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1722379220000|2024-07-30 22:40:20|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|2
1722379230000|2024-07-30 22:40:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1722379240000|2024-07-30 22:40:40|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1722379250000|2024-07-30 22:40:50|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|8
1722379260000|2024-07-30 22:41:00|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|2
1722379270000|2024-07-30 22:41:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|3
1722379280000|2024-07-30 22:41:20|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|0
1722379290000|2024-07-30 22:41:30|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|0
1722379300000|2024-07-30 22:41:40|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|1
1722379310000|2024-07-30 22:41:50|||||||||5
1722379330000|2024-07-30 22:42:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1722379340000|2024-07-30 22:42:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|1
1722379370000|2024-07-30 22:42:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1722379380000|2024-07-30 22:43:00|2246|2245.7|2246.1|2245.8|2246.3|2246|2246|2245.7|34
1722379390000|2024-07-30 22:43:10|2246.2|2245.9|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|21
1722379400000|2024-07-30 22:43:20|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.3|2245|20
1722379410000|2024-07-30 22:43:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|3
1722379420000|2024-07-30 22:43:40|||||||||1
1722379430000|2024-07-30 22:43:50|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|13
1722379440000|2024-07-30 22:44:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|3
1722379450000|2024-07-30 22:44:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|20
1722379460000|2024-07-30 22:44:20|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|11
1722379470000|2024-07-30 22:44:30|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1722379480000|2024-07-30 22:44:40|2245|2244.7|2245.2|2244.9|2245.3|2245|2245|2244.7|4
1722379490000|2024-07-30 22:44:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|0
1722379500000|2024-07-30 22:45:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.2|2244.9|3
1722379520000|2024-07-30 22:45:20|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|3
1722379530000|2024-07-30 22:45:30|2245.1|2244.8|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|4
1722379540000|2024-07-30 22:45:40|2244.8|2244.5|2245.4|2245.1|2245.4|2245.1|2244.8|2244.5|10
1722379550000|2024-07-30 22:45:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|11
1722379560000|2024-07-30 22:46:00|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1722379580000|2024-07-30 22:46:20|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|2
1722379590000|2024-07-30 22:46:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1722379600000|2024-07-30 22:46:40|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|5
1722379610000|2024-07-30 22:46:50|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.6|2244.3|14
1722379620000|2024-07-30 22:47:00|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1722379630000|2024-07-30 22:47:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|3
1722379640000|2024-07-30 22:47:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|0
1722379650000|2024-07-30 22:47:30|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1722379660000|2024-07-30 22:47:40|2244.7|2244.4|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|0
1722379670000|2024-07-30 22:47:50|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.9|2243.6|9
1722379680000|2024-07-30 22:48:00|2244|2243.7|2244|2243.7|2244.2|2243.9|2244|2243.7|4
1722379690000|2024-07-30 22:48:10|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244.1|2243.8|6
1722379700000|2024-07-30 22:48:20|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.3|2244|6
1722379710000|2024-07-30 22:48:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|0
1722379720000|2024-07-30 22:48:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1722379740000|2024-07-30 22:49:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|1
1722379750000|2024-07-30 22:49:10|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|12
1722379760000|2024-07-30 22:49:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|1
1722379770000|2024-07-30 22:49:30|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|1
1722379780000|2024-07-30 22:49:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1722379790000|2024-07-30 22:49:50|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1722379800000|2024-07-30 22:50:00|||||||||1
1722379810000|2024-07-30 22:50:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|1
1722379820000|2024-07-30 22:50:20|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|4
1722379830000|2024-07-30 22:50:30|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|5
1722379850000|2024-07-30 22:50:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|4
1722379860000|2024-07-30 22:51:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1722379870000|2024-07-30 22:51:10|2244.6|2244.3|2244.9|2244.6|2244.9|2244.6|2244.6|2244.3|6
1722379880000|2024-07-30 22:51:20|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.7|2244.4|8
1722379900000|2024-07-30 22:51:40|||||||||1
1722379910000|2024-07-30 22:51:50|||||||||1
1722379920000|2024-07-30 22:52:00|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1722379930000|2024-07-30 22:52:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1722379940000|2024-07-30 22:52:20|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|3
1722379950000|2024-07-30 22:52:30|||||||||1
1722379960000|2024-07-30 22:52:40|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|2
1722379970000|2024-07-30 22:52:50|2244.5|2244.2|2244.6|2244.3|2244.6|2244.3|2244.5|2244.2|1
1722379980000|2024-07-30 22:53:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1722379990000|2024-07-30 22:53:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|5
1722380000000|2024-07-30 22:53:20|||||||||9
1722380010000|2024-07-30 22:53:30|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|4
1722380020000|2024-07-30 22:53:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|9
1722380030000|2024-07-30 22:53:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|4
1722380040000|2024-07-30 22:54:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|4
1722380050000|2024-07-30 22:54:10|||||||||1
1722380060000|2024-07-30 22:54:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|7
1722380070000|2024-07-30 22:54:30|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|5
1722380080000|2024-07-30 22:54:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1722380090000|2024-07-30 22:54:50|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1722380100000|2024-07-30 22:55:00|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|11
1722380110000|2024-07-30 22:55:10|2245.1|2244.8|2244.5|2244.2|2245.1|2244.8|2244.5|2244.2|25
1722380120000|2024-07-30 22:55:20|2244.6|2244.3|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|12
1722380130000|2024-07-30 22:55:30|||||||||1
1722380140000|2024-07-30 22:55:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1722380150000|2024-07-30 22:55:50|||||||||1
1722380160000|2024-07-30 22:56:00|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|8
1722380180000|2024-07-30 22:56:20|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|4
1722380190000|2024-07-30 22:56:30|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1722380200000|2024-07-30 22:56:40|||||||||1
1722380210000|2024-07-30 22:56:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1722380220000|2024-07-30 22:57:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1722380230000|2024-07-30 22:57:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1722380240000|2024-07-30 22:57:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|4
1722380250000|2024-07-30 22:57:30|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|20
1722380260000|2024-07-30 22:57:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|0
1722380270000|2024-07-30 22:57:50|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|6
1722380280000|2024-07-30 22:58:00|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|6
1722380290000|2024-07-30 22:58:10|2244.4|2244.1|2244.5|2244.2|2244.5|2244.2|2244.4|2244.1|10
1722380300000|2024-07-30 22:58:20|||||||||1
1722380310000|2024-07-30 22:58:30|||||||||1
1722380320000|2024-07-30 22:58:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1722380330000|2024-07-30 22:58:50|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|2
1722380340000|2024-07-30 22:59:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|3
1722380350000|2024-07-30 22:59:10|||||||||3
1722380360000|2024-07-30 22:59:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1722380370000|2024-07-30 22:59:30|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|1
1722380390000|2024-07-30 22:59:50|||||||||4
1722380400000|2024-07-30 23:00:00|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|1
1722380410000|2024-07-30 23:00:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1722380420000|2024-07-30 23:00:20|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|3
1722380430000|2024-07-30 23:00:30|2244|2243.7|2244.5|2244.2|2244.8|2244.5|2244|2243.7|13
1722380440000|2024-07-30 23:00:40|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1722380450000|2024-07-30 23:00:50|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|1
1722380470000|2024-07-30 23:01:10|2244.9|2244.6|2244.9|2244.6|2245|2244.7|2244.9|2244.6|1
1722380480000|2024-07-30 23:01:20|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|1
1722380490000|2024-07-30 23:01:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.9|2244.6|1
1722380500000|2024-07-30 23:01:40|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1722380510000|2024-07-30 23:01:50|||||||||1
1722380520000|2024-07-30 23:02:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1722380530000|2024-07-30 23:02:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1722380540000|2024-07-30 23:02:20|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1722380550000|2024-07-30 23:02:30|||||||||1
1722380560000|2024-07-30 23:02:40|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|1
1722380570000|2024-07-30 23:02:50|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1722380580000|2024-07-30 23:03:00|||||||||2
1722380590000|2024-07-30 23:03:10|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|0
1722380600000|2024-07-30 23:03:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1722380610000|2024-07-30 23:03:30|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1722380630000|2024-07-30 23:03:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|3
1722380640000|2024-07-30 23:04:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|0
1722380650000|2024-07-30 23:04:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|2
1722380660000|2024-07-30 23:04:20|2244.2|2243.9|2244.1|2243.8|2244.2|2243.9|2244.1|2243.8|4
1722380680000|2024-07-30 23:04:40|2244|2243.7|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1722380690000|2024-07-30 23:04:50|||||||||1
1722380700000|2024-07-30 23:05:00|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|1
1722380710000|2024-07-30 23:05:10|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1722380720000|2024-07-30 23:05:20|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|2
1722380730000|2024-07-30 23:05:30|||||||||1
1722380740000|2024-07-30 23:05:40|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1722380750000|2024-07-30 23:05:50|||||||||1
1722380760000|2024-07-30 23:06:00|||||||||1
1722380770000|2024-07-30 23:06:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1722380780000|2024-07-30 23:06:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1722380790000|2024-07-30 23:06:30|||||||||1
1722380800000|2024-07-30 23:06:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1722380810000|2024-07-30 23:06:50|2244.1|2243.8|2244|2243.7|2244.1|2243.8|2244|2243.7|2
1722380820000|2024-07-30 23:07:00|2243.9|2243.6|2244|2243.7|2244|2243.7|2243.9|2243.6|1
1722380830000|2024-07-30 23:07:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|1
1722380840000|2024-07-30 23:07:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1722380850000|2024-07-30 23:07:30|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|0
1722380860000|2024-07-30 23:07:40|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1722380870000|2024-07-30 23:07:50|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|3
1722380880000|2024-07-30 23:08:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1722380890000|2024-07-30 23:08:10|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|0
1722380910000|2024-07-30 23:08:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1722380920000|2024-07-30 23:08:40|||||||||1
1722380930000|2024-07-30 23:08:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1722380950000|2024-07-30 23:09:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|0
1722380960000|2024-07-30 23:09:20|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2244.4|2244.1|2
1722380980000|2024-07-30 23:09:40|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1722380990000|2024-07-30 23:09:50|||||||||1
1722381010000|2024-07-30 23:10:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|0
1722381020000|2024-07-30 23:10:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|7
1722381060000|2024-07-30 23:11:00|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|1
1722381070000|2024-07-30 23:11:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|0
1722381080000|2024-07-30 23:11:20|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1722381090000|2024-07-30 23:11:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|0
1722381100000|2024-07-30 23:11:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|1
1722381110000|2024-07-30 23:11:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|0
1722381120000|2024-07-30 23:12:00|2245.2|2244.9|2245.4|2245.1|2245.4|2245.1|2245.2|2244.9|2
1722381130000|2024-07-30 23:12:10|||||||||1
1722381140000|2024-07-30 23:12:20|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|15
1722381150000|2024-07-30 23:12:30|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.3|2245|2
1722381180000|2024-07-30 23:13:00|2245.6|2245.3|2245.8|2245.5|2246|2245.7|2245.6|2245.3|7
1722381190000|2024-07-30 23:13:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1722381210000|2024-07-30 23:13:30|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1722381230000|2024-07-30 23:13:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1722381240000|2024-07-30 23:14:00|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2245.3|2245|0
1722381250000|2024-07-30 23:14:10|2246.3|2246|2246.4|2246.1|2246.5|2246.2|2246.3|2246|79
1722381260000|2024-07-30 23:14:20|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.1|2245.8|2
1722381290000|2024-07-30 23:14:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|7
1722381300000|2024-07-30 23:15:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1722381310000|2024-07-30 23:15:10|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2246.7|2246.4|6
1722381320000|2024-07-30 23:15:20|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.9|2246.6|9
1722381330000|2024-07-30 23:15:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|3
1722381340000|2024-07-30 23:15:40|2247|2246.7|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1722381350000|2024-07-30 23:15:50|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1722381360000|2024-07-30 23:16:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|2
1722381380000|2024-07-30 23:16:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1722381390000|2024-07-30 23:16:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1722381400000|2024-07-30 23:16:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1722381420000|2024-07-30 23:17:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1722381430000|2024-07-30 23:17:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|4
1722381440000|2024-07-30 23:17:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1722381450000|2024-07-30 23:17:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1722381470000|2024-07-30 23:17:50|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1722381480000|2024-07-30 23:18:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1722381490000|2024-07-30 23:18:10|||||||||1
1722381500000|2024-07-30 23:18:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|3
1722381510000|2024-07-30 23:18:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1722381520000|2024-07-30 23:18:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1722381530000|2024-07-30 23:18:50|||||||||1
1722381540000|2024-07-30 23:19:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1722381550000|2024-07-30 23:19:10|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|5
1722381560000|2024-07-30 23:19:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1722381570000|2024-07-30 23:19:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1722381590000|2024-07-30 23:19:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|2
1722381600000|2024-07-30 23:20:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1722381610000|2024-07-30 23:20:10|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|4
1722381620000|2024-07-30 23:20:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722381630000|2024-07-30 23:20:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|5
1722381640000|2024-07-30 23:20:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722381660000|2024-07-30 23:21:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|3
1722381670000|2024-07-30 23:21:10|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|1
1722381680000|2024-07-30 23:21:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1722381690000|2024-07-30 23:21:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1722381700000|2024-07-30 23:21:40|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722381710000|2024-07-30 23:21:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1722381720000|2024-07-30 23:22:00|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|4
1722381730000|2024-07-30 23:22:10|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|8
1722381740000|2024-07-30 23:22:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1722381750000|2024-07-30 23:22:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|18
1722381770000|2024-07-30 23:22:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1722381780000|2024-07-30 23:23:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|6
1722381790000|2024-07-30 23:23:10|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1722381810000|2024-07-30 23:23:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1722381820000|2024-07-30 23:23:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|4
1722381830000|2024-07-30 23:23:50|||||||||1
1722381860000|2024-07-30 23:24:20|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1722381880000|2024-07-30 23:24:40|||||||||1
1722381890000|2024-07-30 23:24:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|3
1722381900000|2024-07-30 23:25:00|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|4
1722381910000|2024-07-30 23:25:10|||||||||1
1722381930000|2024-07-30 23:25:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|3
1722381950000|2024-07-30 23:25:50|||||||||2
1722381960000|2024-07-30 23:26:00|2246.1|2245.8|2245.9|2245.6|2246.1|2245.8|2245.9|2245.6|6
1722381970000|2024-07-30 23:26:10|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|0
1722381990000|2024-07-30 23:26:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|4
1722382000000|2024-07-30 23:26:40|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|7
1722382020000|2024-07-30 23:27:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1722382030000|2024-07-30 23:27:10|||||||||1
1722382040000|2024-07-30 23:27:20|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|0
1722382050000|2024-07-30 23:27:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|3
1722382060000|2024-07-30 23:27:40|||||||||1
1722382070000|2024-07-30 23:27:50|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|8
1722382080000|2024-07-30 23:28:00|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|2
1722382090000|2024-07-30 23:28:10|2245.5|2245.2|2245.2|2244.9|2245.5|2245.2|2245.2|2244.9|0
1722382100000|2024-07-30 23:28:20|2245.1|2244.8|2245|2244.7|2245.2|2244.9|2245|2244.7|2
1722382110000|2024-07-30 23:28:30|2245.1|2244.8|2245.5|2245.2|2245.7|2245.4|2245.1|2244.8|7
1722382120000|2024-07-30 23:28:40|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|3
1722382140000|2024-07-30 23:29:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|7
1722382180000|2024-07-30 23:29:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|0
1722382190000|2024-07-30 23:29:50|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1722382200000|2024-07-30 23:30:00|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.2|2245.9|5
1722382220000|2024-07-30 23:30:20|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|6
1722382230000|2024-07-30 23:30:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1722382240000|2024-07-30 23:30:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|6
1722382250000|2024-07-30 23:30:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|3
1722382260000|2024-07-30 23:31:00|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|3
1722382270000|2024-07-30 23:31:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|7
1722382280000|2024-07-30 23:31:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|4
1722382300000|2024-07-30 23:31:40|||||||||1
1722382320000|2024-07-30 23:32:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1722382360000|2024-07-30 23:32:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1722382370000|2024-07-30 23:32:50|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1722382380000|2024-07-30 23:33:00|2247.5|2247.2|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|31
1722382400000|2024-07-30 23:33:20|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|1
1722382410000|2024-07-30 23:33:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|1
1722382430000|2024-07-30 23:33:50|||||||||1
1722382440000|2024-07-30 23:34:00|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|8
1722382450000|2024-07-30 23:34:10|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|12
1722382460000|2024-07-30 23:34:20|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|20
1722382470000|2024-07-30 23:34:30|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1722382490000|2024-07-30 23:34:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1722382500000|2024-07-30 23:35:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1722382510000|2024-07-30 23:35:10|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|6
1722382520000|2024-07-30 23:35:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1722382530000|2024-07-30 23:35:30|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|2
1722382540000|2024-07-30 23:35:40|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|4
1722382550000|2024-07-30 23:35:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722382560000|2024-07-30 23:36:00|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1722382570000|2024-07-30 23:36:10|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722382590000|2024-07-30 23:36:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1722382650000|2024-07-30 23:37:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722382660000|2024-07-30 23:37:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1722382670000|2024-07-30 23:37:50|||||||||1
1722382680000|2024-07-30 23:38:00|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1722382700000|2024-07-30 23:38:20|2247.7|2247.4|2248.2|2247.9|2248.2|2247.9|2247.7|2247.4|2
1722382710000|2024-07-30 23:38:30|||||||||1
1722382750000|2024-07-30 23:39:10|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|9
1722382760000|2024-07-30 23:39:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1722382790000|2024-07-30 23:39:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|4
1722382800000|2024-07-30 23:40:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1722382810000|2024-07-30 23:40:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1722382820000|2024-07-30 23:40:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|3
1722382830000|2024-07-30 23:40:30|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1722382840000|2024-07-30 23:40:40|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|1
1722382850000|2024-07-30 23:40:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1722382860000|2024-07-30 23:41:00|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|5
1722382880000|2024-07-30 23:41:20|2248.7|2248.4|2248.4|2248.1|2248.7|2248.4|2248.4|2248.1|1
1722382890000|2024-07-30 23:41:30|||||||||3
1722382900000|2024-07-30 23:41:40|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1722382920000|2024-07-30 23:42:00|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1722382940000|2024-07-30 23:42:20|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|3
1722382950000|2024-07-30 23:42:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1722382960000|2024-07-30 23:42:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1722382970000|2024-07-30 23:42:50|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|3
1722382980000|2024-07-30 23:43:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|1
1722383010000|2024-07-30 23:43:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1722383020000|2024-07-30 23:43:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|12
1722383030000|2024-07-30 23:43:50|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1722383040000|2024-07-30 23:44:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1722383050000|2024-07-30 23:44:10|||||||||2
1722383060000|2024-07-30 23:44:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|2
1722383070000|2024-07-30 23:44:30|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|3
1722383080000|2024-07-30 23:44:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1722383090000|2024-07-30 23:44:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1722383100000|2024-07-30 23:45:00|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1722383110000|2024-07-30 23:45:10|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1722383120000|2024-07-30 23:45:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1722383130000|2024-07-30 23:45:30|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1722383150000|2024-07-30 23:45:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1722383160000|2024-07-30 23:46:00|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|3
1722383170000|2024-07-30 23:46:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1722383180000|2024-07-30 23:46:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|0
1722383190000|2024-07-30 23:46:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|1
1722383200000|2024-07-30 23:46:40|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1722383210000|2024-07-30 23:46:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1722383220000|2024-07-30 23:47:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|4
1722383250000|2024-07-30 23:47:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|4
1722383280000|2024-07-30 23:48:00|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|1
1722383290000|2024-07-30 23:48:10|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1722383300000|2024-07-30 23:48:20|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.8|2248.5|12
1722383320000|2024-07-30 23:48:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1722383340000|2024-07-30 23:49:00|2248.8|2248.5|2249.3|2249|2249.4|2249.1|2248.8|2248.5|14
1722383350000|2024-07-30 23:49:10|2249.4|2249.1|2249|2248.7|2249.5|2249.2|2249|2248.7|6
1722383360000|2024-07-30 23:49:20|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|0
1722383370000|2024-07-30 23:49:30|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|1
1722383380000|2024-07-30 23:49:40|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|2
1722383400000|2024-07-30 23:50:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|2
1722383410000|2024-07-30 23:50:10|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|5
1722383420000|2024-07-30 23:50:20|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|2
1722383430000|2024-07-30 23:50:30|2249|2248.7|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1722383450000|2024-07-30 23:50:50|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2249|2248.7|2
1722383460000|2024-07-30 23:51:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|4
1722383490000|2024-07-30 23:51:30|2249.4|2249.1|2249.2|2248.9|2249.4|2249.1|2249.2|2248.9|3
1722383500000|2024-07-30 23:51:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1722383510000|2024-07-30 23:51:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1722383520000|2024-07-30 23:52:00|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|3
1722383530000|2024-07-30 23:52:10|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|4
1722383540000|2024-07-30 23:52:20|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|2
1722383550000|2024-07-30 23:52:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1722383580000|2024-07-30 23:53:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|3
1722383590000|2024-07-30 23:53:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|5
1722383600000|2024-07-30 23:53:20|2248.8|2248.5|2248.9|2248.6|2249|2248.7|2248.8|2248.5|1
1722383620000|2024-07-30 23:53:40|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|0
1722383660000|2024-07-30 23:54:20|||||||||2
1722383670000|2024-07-30 23:54:30|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1722383680000|2024-07-30 23:54:40|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1722383690000|2024-07-30 23:54:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1722383700000|2024-07-30 23:55:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|1
1722383730000|2024-07-30 23:55:30|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1722383750000|2024-07-30 23:55:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|5
1722383760000|2024-07-30 23:56:00|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1722383770000|2024-07-30 23:56:10|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|1
1722383780000|2024-07-30 23:56:20|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|5
1722383790000|2024-07-30 23:56:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1722383800000|2024-07-30 23:56:40|2248.6|2248.3|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|0
1722383810000|2024-07-30 23:56:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|5
1722383840000|2024-07-30 23:57:20|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|8
1722383850000|2024-07-30 23:57:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|5
1722383860000|2024-07-30 23:57:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1722383880000|2024-07-30 23:58:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1722383890000|2024-07-30 23:58:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1722383910000|2024-07-30 23:58:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|5
1722383920000|2024-07-30 23:58:40|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|1
1722383930000|2024-07-30 23:58:50|2248|2247.7|2247.3|2247|2248|2247.7|2247.3|2247|20
1722383940000|2024-07-30 23:59:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|4
1722383950000|2024-07-30 23:59:10|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1722383960000|2024-07-30 23:59:20|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|5
1722383970000|2024-07-30 23:59:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1722384000000|2024-07-31 00:00:00|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|19
1722384010000|2024-07-31 00:00:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1722384020000|2024-07-31 00:00:20|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|4
1722384030000|2024-07-31 00:00:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1722384040000|2024-07-31 00:00:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|2
1722384050000|2024-07-31 00:00:50|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|11
1722384060000|2024-07-31 00:01:00|2247.6|2247.3|2248.3|2248|2248.3|2248|2247.6|2247.3|5
1722384070000|2024-07-31 00:01:10|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|5
1722384090000|2024-07-31 00:01:30|2248.4|2248.1|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|13
1722384100000|2024-07-31 00:01:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1722384110000|2024-07-31 00:01:50|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|5
1722384120000|2024-07-31 00:02:00|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|7
1722384130000|2024-07-31 00:02:10|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|1
1722384140000|2024-07-31 00:02:20|||||||||2
1722384150000|2024-07-31 00:02:30|2247.5|2247.2|2247.2|2246.9|2247.5|2247.2|2247.2|2246.9|4
1722384160000|2024-07-31 00:02:40|2247.1|2246.8|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|9
1722384180000|2024-07-31 00:03:00|2246.8|2246.5|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|16
1722384190000|2024-07-31 00:03:10|2246.3|2246|2245.7|2245.4|2246.3|2246|2245.7|2245.4|17
1722384200000|2024-07-31 00:03:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|5
1722384210000|2024-07-31 00:03:30|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|9
1722384220000|2024-07-31 00:03:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|8
1722384230000|2024-07-31 00:03:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|1
1722384240000|2024-07-31 00:04:00|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1722384250000|2024-07-31 00:04:10|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1722384260000|2024-07-31 00:04:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1722384270000|2024-07-31 00:04:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|3
1722384280000|2024-07-31 00:04:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1722384290000|2024-07-31 00:04:50|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|17
1722384300000|2024-07-31 00:05:00|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|5
1722384310000|2024-07-31 00:05:10|||||||||2
1722384340000|2024-07-31 00:05:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1722384350000|2024-07-31 00:05:50|||||||||1
1722384360000|2024-07-31 00:06:00|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|2
1722384370000|2024-07-31 00:06:10|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|1
1722384380000|2024-07-31 00:06:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1722384400000|2024-07-31 00:06:40|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.7|2245.4|5
1722384420000|2024-07-31 00:07:00|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|0
1722384430000|2024-07-31 00:07:10|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1722384440000|2024-07-31 00:07:20|2245.5|2245.2|2245.8|2245.5|2245.8|2245.5|2245.5|2245.2|26
1722384450000|2024-07-31 00:07:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|2
1722384460000|2024-07-31 00:07:40|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|1
1722384470000|2024-07-31 00:07:50|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1722384480000|2024-07-31 00:08:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1722384490000|2024-07-31 00:08:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1722384500000|2024-07-31 00:08:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|5
1722384530000|2024-07-31 00:08:50|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|1
1722384540000|2024-07-31 00:09:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1722384550000|2024-07-31 00:09:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|4
1722384570000|2024-07-31 00:09:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1722384580000|2024-07-31 00:09:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1722384590000|2024-07-31 00:09:50|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|6
1722384600000|2024-07-31 00:10:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|3
1722384610000|2024-07-31 00:10:10|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|5
1722384620000|2024-07-31 00:10:20|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|0
1722384630000|2024-07-31 00:10:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|28
1722384640000|2024-07-31 00:10:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|4
1722384650000|2024-07-31 00:10:50|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.4|2246.1|4
1722384660000|2024-07-31 00:11:00|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|6
1722384670000|2024-07-31 00:11:10|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|3
1722384680000|2024-07-31 00:11:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|2
1722384690000|2024-07-31 00:11:30|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|5
1722384710000|2024-07-31 00:11:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|0
1722384720000|2024-07-31 00:12:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|0
1722384760000|2024-07-31 00:12:40|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|1
1722384780000|2024-07-31 00:13:00|2246.2|2245.9|2246|2245.7|2246.2|2245.9|2246|2245.7|1
1722384790000|2024-07-31 00:13:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1722384820000|2024-07-31 00:13:40|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1722384830000|2024-07-31 00:13:50|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.8|2245.5|3
1722384840000|2024-07-31 00:14:00|||||||||1
1722384850000|2024-07-31 00:14:10|||||||||2
1722384860000|2024-07-31 00:14:20|||||||||1
1722384870000|2024-07-31 00:14:30|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|1
1722384880000|2024-07-31 00:14:40|||||||||1
1722384890000|2024-07-31 00:14:50|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1722384900000|2024-07-31 00:15:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|2
1722384910000|2024-07-31 00:15:10|2245.6|2245.3|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|7
1722384920000|2024-07-31 00:15:20|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|6
1722384930000|2024-07-31 00:15:30|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|2
1722384940000|2024-07-31 00:15:40|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|3
1722384960000|2024-07-31 00:16:00|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|2
1722384990000|2024-07-31 00:16:30|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1722385000000|2024-07-31 00:16:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|1
1722385020000|2024-07-31 00:17:00|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1722385030000|2024-07-31 00:17:10|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1722385040000|2024-07-31 00:17:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1722385050000|2024-07-31 00:17:30|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|0
1722385060000|2024-07-31 00:17:40|||||||||2
1722385070000|2024-07-31 00:17:50|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1722385080000|2024-07-31 00:18:00|2246.4|2246.1|2246.6|2246.3|2246.6|2246.3|2246.4|2246.1|1
1722385100000|2024-07-31 00:18:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|1
1722385110000|2024-07-31 00:18:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1722385120000|2024-07-31 00:18:40|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|5
1722385130000|2024-07-31 00:18:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1722385140000|2024-07-31 00:19:00|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|1
1722385170000|2024-07-31 00:19:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|1
1722385200000|2024-07-31 00:20:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1722385210000|2024-07-31 00:20:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|0
1722385240000|2024-07-31 00:20:40|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|2
1722385290000|2024-07-31 00:21:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1722385300000|2024-07-31 00:21:40|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|3
1722385310000|2024-07-31 00:21:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|3
1722385320000|2024-07-31 00:22:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|131
1722385330000|2024-07-31 00:22:10|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|18
1722385340000|2024-07-31 00:22:20|||||||||1
1722385350000|2024-07-31 00:22:30|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|2
1722385360000|2024-07-31 00:22:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1722385370000|2024-07-31 00:22:50|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|9
1722385380000|2024-07-31 00:23:00|||||||||2
1722385390000|2024-07-31 00:23:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1722385400000|2024-07-31 00:23:20|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|0
1722385430000|2024-07-31 00:23:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1722385440000|2024-07-31 00:24:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|0
1722385450000|2024-07-31 00:24:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1722385470000|2024-07-31 00:24:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1722385480000|2024-07-31 00:24:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1722385490000|2024-07-31 00:24:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|1
1722385500000|2024-07-31 00:25:00|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1722385510000|2024-07-31 00:25:10|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|1
1722385520000|2024-07-31 00:25:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1722385530000|2024-07-31 00:25:30|||||||||1
1722385550000|2024-07-31 00:25:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1722385560000|2024-07-31 00:26:00|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2247|2246.7|2
1722385570000|2024-07-31 00:26:10|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1722385590000|2024-07-31 00:26:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1722385620000|2024-07-31 00:27:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1722385630000|2024-07-31 00:27:10|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|1
1722385640000|2024-07-31 00:27:20|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1722385670000|2024-07-31 00:27:50|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|0
1722385680000|2024-07-31 00:28:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1722385710000|2024-07-31 00:28:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1722385720000|2024-07-31 00:28:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1722385730000|2024-07-31 00:28:50|||||||||1
1722385740000|2024-07-31 00:29:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1722385750000|2024-07-31 00:29:10|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|0
1722385760000|2024-07-31 00:29:20|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|0
1722385780000|2024-07-31 00:29:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1722385790000|2024-07-31 00:29:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1722385800000|2024-07-31 00:30:00|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1722385810000|2024-07-31 00:30:10|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1722385820000|2024-07-31 00:30:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1722385830000|2024-07-31 00:30:30|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1722385840000|2024-07-31 00:30:40|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|0
1722385850000|2024-07-31 00:30:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1722385860000|2024-07-31 00:31:00|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|1
1722385870000|2024-07-31 00:31:10|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|4
1722385890000|2024-07-31 00:31:30|2247.7|2247.4|2248|2247.7|2248|2247.7|2247.7|2247.4|0
1722385900000|2024-07-31 00:31:40|2248.2|2247.9|2248.1|2247.8|2248.3|2248|2248.1|2247.8|5
1722385930000|2024-07-31 00:32:10|||||||||1
1722385940000|2024-07-31 00:32:20|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2248|2247.7|0
1722385950000|2024-07-31 00:32:30|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1722385960000|2024-07-31 00:32:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|0
1722385970000|2024-07-31 00:32:50|||||||||1
1722385980000|2024-07-31 00:33:00|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.8|2247.5|6
1722385990000|2024-07-31 00:33:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1722386010000|2024-07-31 00:33:30|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|1
1722386020000|2024-07-31 00:33:40|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1722386030000|2024-07-31 00:33:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1722386040000|2024-07-31 00:34:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1722386050000|2024-07-31 00:34:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|1
1722386060000|2024-07-31 00:34:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1722386070000|2024-07-31 00:34:30|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|0
1722386090000|2024-07-31 00:34:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1722386100000|2024-07-31 00:35:00|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1722386110000|2024-07-31 00:35:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1722386120000|2024-07-31 00:35:20|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2
1722386130000|2024-07-31 00:35:30|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|1
1722386140000|2024-07-31 00:35:40|2248.8|2248.5|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|21
1722386150000|2024-07-31 00:35:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|3
1722386160000|2024-07-31 00:36:00|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1722386170000|2024-07-31 00:36:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|0
1722386180000|2024-07-31 00:36:20|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1722386200000|2024-07-31 00:36:40|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1722386210000|2024-07-31 00:36:50|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1722386220000|2024-07-31 00:37:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1722386230000|2024-07-31 00:37:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2249|2248.7|10
1722386260000|2024-07-31 00:37:40|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1722386270000|2024-07-31 00:37:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|5
1722386280000|2024-07-31 00:38:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1722386290000|2024-07-31 00:38:10|||||||||1
1722386300000|2024-07-31 00:38:20|2249.1|2248.8|2249.5|2249.2|2249.5|2249.2|2249.1|2248.8|7
1722386320000|2024-07-31 00:38:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|5
1722386330000|2024-07-31 00:38:50|||||||||1
1722386340000|2024-07-31 00:39:00|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|4
1722386350000|2024-07-31 00:39:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|66
1722386360000|2024-07-31 00:39:20|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2250.1|2249.8|3
1722386370000|2024-07-31 00:39:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1722386390000|2024-07-31 00:39:50|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|4
1722386400000|2024-07-31 00:40:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1722386410000|2024-07-31 00:40:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1722386420000|2024-07-31 00:40:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1722386440000|2024-07-31 00:40:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1722386450000|2024-07-31 00:40:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|1
1722386460000|2024-07-31 00:41:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|1
1722386470000|2024-07-31 00:41:10|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|1
1722386480000|2024-07-31 00:41:20|2249.9|2249.6|2250.3|2250|2250.5|2250.2|2249.9|2249.6|24
1722386490000|2024-07-31 00:41:30|||||||||1
1722386500000|2024-07-31 00:41:40|2250.2|2249.9|2250.3|2250|2250.4|2250.1|2250.2|2249.9|4
1722386520000|2024-07-31 00:42:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1722386540000|2024-07-31 00:42:20|||||||||1
1722386550000|2024-07-31 00:42:30|||||||||1
1722386570000|2024-07-31 00:42:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1722386580000|2024-07-31 00:43:00|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|2
1722386590000|2024-07-31 00:43:10|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|4
1722386600000|2024-07-31 00:43:20|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1722386610000|2024-07-31 00:43:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1722386640000|2024-07-31 00:44:00|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1722386650000|2024-07-31 00:44:10|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|0
1722386670000|2024-07-31 00:44:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1722386680000|2024-07-31 00:44:40|||||||||2
1722386690000|2024-07-31 00:44:50|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|1
1722386700000|2024-07-31 00:45:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1722386710000|2024-07-31 00:45:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|3
1722386720000|2024-07-31 00:45:20|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1722386730000|2024-07-31 00:45:30|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.2|2249.9|3
1722386740000|2024-07-31 00:45:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|0
1722386760000|2024-07-31 00:46:00|||||||||1
1722386770000|2024-07-31 00:46:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|2
1722386780000|2024-07-31 00:46:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.8|2249.5|2
1722386790000|2024-07-31 00:46:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1722386810000|2024-07-31 00:46:50|||||||||1
1722386820000|2024-07-31 00:47:00|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1722386830000|2024-07-31 00:47:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1722386840000|2024-07-31 00:47:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1722386850000|2024-07-31 00:47:30|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|1
1722386860000|2024-07-31 00:47:40|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1722386870000|2024-07-31 00:47:50|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|0
1722386880000|2024-07-31 00:48:00|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|3
1722386890000|2024-07-31 00:48:10|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1722386910000|2024-07-31 00:48:30|||||||||1
1722386920000|2024-07-31 00:48:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1722386930000|2024-07-31 00:48:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1722386940000|2024-07-31 00:49:00|2250.2|2249.9|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1722386950000|2024-07-31 00:49:10|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|2
1722386960000|2024-07-31 00:49:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250|2249.7|7
1722386970000|2024-07-31 00:49:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|1
1722386980000|2024-07-31 00:49:40|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|9
1722386990000|2024-07-31 00:49:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|3
1722387000000|2024-07-31 00:50:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250|2249.7|3
1722387010000|2024-07-31 00:50:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|9
1722387030000|2024-07-31 00:50:30|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|2
1722387040000|2024-07-31 00:50:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1722387050000|2024-07-31 00:50:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|1
1722387060000|2024-07-31 00:51:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|4
1722387070000|2024-07-31 00:51:10|||||||||1
1722387080000|2024-07-31 00:51:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|5
1722387090000|2024-07-31 00:51:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|3
1722387100000|2024-07-31 00:51:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1722387120000|2024-07-31 00:52:00|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|0
1722387130000|2024-07-31 00:52:10|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|2
1722387140000|2024-07-31 00:52:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1722387150000|2024-07-31 00:52:30|2250.2|2249.9|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|0
1722387160000|2024-07-31 00:52:40|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1722387170000|2024-07-31 00:52:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|0
1722387180000|2024-07-31 00:53:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1722387190000|2024-07-31 00:53:10|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|1
1722387200000|2024-07-31 00:53:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|5
1722387210000|2024-07-31 00:53:30|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|1
1722387220000|2024-07-31 00:53:40|||||||||1
1722387230000|2024-07-31 00:53:50|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|1
1722387240000|2024-07-31 00:54:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1722387250000|2024-07-31 00:54:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1722387260000|2024-07-31 00:54:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1722387270000|2024-07-31 00:54:30|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.4|2250.1|1
1722387280000|2024-07-31 00:54:40|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|2
1722387290000|2024-07-31 00:54:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1722387310000|2024-07-31 00:55:10|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.8|2249.5|3
1722387320000|2024-07-31 00:55:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1722387330000|2024-07-31 00:55:30|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1722387350000|2024-07-31 00:55:50|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1722387360000|2024-07-31 00:56:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1722387370000|2024-07-31 00:56:10|2249.2|2248.9|2249.5|2249.2|2249.5|2249.2|2249.2|2248.9|6
1722387380000|2024-07-31 00:56:20|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|2
1722387390000|2024-07-31 00:56:30|||||||||1
1722387400000|2024-07-31 00:56:40|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|0
1722387410000|2024-07-31 00:56:50|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|1
1722387420000|2024-07-31 00:57:00|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|0
1722387430000|2024-07-31 00:57:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1722387440000|2024-07-31 00:57:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1722387460000|2024-07-31 00:57:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1722387470000|2024-07-31 00:57:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|3
1722387520000|2024-07-31 00:58:40|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1722387540000|2024-07-31 00:59:00|2249.5|2249.2|2249.7|2249.4|2249.9|2249.6|2249.5|2249.2|4
1722387560000|2024-07-31 00:59:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1722387570000|2024-07-31 00:59:30|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|0
1722387580000|2024-07-31 00:59:40|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1722387600000|2024-07-31 01:00:00|2249.6|2249.3|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1722387610000|2024-07-31 01:00:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1722387620000|2024-07-31 01:00:20|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1722387630000|2024-07-31 01:00:30|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1722387640000|2024-07-31 01:00:40|2249.5|2249.2|2249.6|2249.3|2249.7|2249.4|2249.5|2249.2|3
1722387650000|2024-07-31 01:00:50|||||||||1
1722387660000|2024-07-31 01:01:00|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|1
1722387670000|2024-07-31 01:01:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1722387680000|2024-07-31 01:01:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|2
1722387690000|2024-07-31 01:01:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|4
1722387700000|2024-07-31 01:01:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|1
1722387710000|2024-07-31 01:01:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.1|2249.8|4
1722387730000|2024-07-31 01:02:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1722387740000|2024-07-31 01:02:20|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1722387750000|2024-07-31 01:02:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1722387760000|2024-07-31 01:02:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|6
1722387770000|2024-07-31 01:02:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|3
1722387780000|2024-07-31 01:03:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|5
1722387810000|2024-07-31 01:03:30|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1722387820000|2024-07-31 01:03:40|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1722387830000|2024-07-31 01:03:50|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1722387840000|2024-07-31 01:04:00|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1722387850000|2024-07-31 01:04:10|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|2
1722387860000|2024-07-31 01:04:20|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|1
1722387870000|2024-07-31 01:04:30|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1722387890000|2024-07-31 01:04:50|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|1
1722387900000|2024-07-31 01:05:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|6
1722387910000|2024-07-31 01:05:10|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1722387920000|2024-07-31 01:05:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|0
1722387930000|2024-07-31 01:05:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|6
1722387950000|2024-07-31 01:05:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1722387960000|2024-07-31 01:06:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|10
1722387970000|2024-07-31 01:06:10|||||||||2
1722387980000|2024-07-31 01:06:20|||||||||4
1722387990000|2024-07-31 01:06:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.7|2249.4|1
1722388010000|2024-07-31 01:06:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1722388020000|2024-07-31 01:07:00|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|1
1722388030000|2024-07-31 01:07:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1722388040000|2024-07-31 01:07:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1722388050000|2024-07-31 01:07:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1722388060000|2024-07-31 01:07:40|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|0
1722388070000|2024-07-31 01:07:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|5
1722388080000|2024-07-31 01:08:00|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|4
1722388090000|2024-07-31 01:08:10|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1722388100000|2024-07-31 01:08:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|0
1722388110000|2024-07-31 01:08:30|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|2
1722388120000|2024-07-31 01:08:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1722388150000|2024-07-31 01:09:10|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|0
1722388160000|2024-07-31 01:09:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1722388190000|2024-07-31 01:09:50|2248.8|2248.5|2249.5|2249.2|2249.6|2249.3|2248.7|2248.4|23
1722388200000|2024-07-31 01:10:00|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.6|2249.3|1
1722388210000|2024-07-31 01:10:10|||||||||1
1722388230000|2024-07-31 01:10:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1722388250000|2024-07-31 01:10:50|||||||||1
1722388260000|2024-07-31 01:11:00|2249.8|2249.5|2250|2249.7|2250|2249.7|2249.8|2249.5|1
1722388270000|2024-07-31 01:11:10|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|1
1722388280000|2024-07-31 01:11:20|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|0
1722388290000|2024-07-31 01:11:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|0
1722388300000|2024-07-31 01:11:40|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1722388320000|2024-07-31 01:12:00|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|4
1722388340000|2024-07-31 01:12:20|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1722388350000|2024-07-31 01:12:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1722388360000|2024-07-31 01:12:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1722388380000|2024-07-31 01:13:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1722388410000|2024-07-31 01:13:30|||||||||1
1722388430000|2024-07-31 01:13:50|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1722388440000|2024-07-31 01:14:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|3
1722388460000|2024-07-31 01:14:20|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|0
1722388480000|2024-07-31 01:14:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1722388500000|2024-07-31 01:15:00|2249.4|2249.1|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|4
1722388510000|2024-07-31 01:15:10|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1722388520000|2024-07-31 01:15:20|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|0
1722388540000|2024-07-31 01:15:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1722388550000|2024-07-31 01:15:50|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|0
1722388560000|2024-07-31 01:16:00|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2249|2248.7|3
1722388580000|2024-07-31 01:16:20|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249.1|2248.8|0
1722388600000|2024-07-31 01:16:40|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|0
1722388610000|2024-07-31 01:16:50|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|1
1722388620000|2024-07-31 01:17:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1722388650000|2024-07-31 01:17:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.5|2248.2|2
1722388660000|2024-07-31 01:17:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1722388670000|2024-07-31 01:17:50|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1722388680000|2024-07-31 01:18:00|||||||||1
1722388690000|2024-07-31 01:18:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1722388700000|2024-07-31 01:18:20|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|2
1722388710000|2024-07-31 01:18:30|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|1
1722388750000|2024-07-31 01:19:10|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1722388760000|2024-07-31 01:19:20|2248.6|2248.3|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|2
1722388780000|2024-07-31 01:19:40|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|6
1722388800000|2024-07-31 01:20:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1722388810000|2024-07-31 01:20:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1722388830000|2024-07-31 01:20:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1722388850000|2024-07-31 01:20:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1722388860000|2024-07-31 01:21:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|2
1722388880000|2024-07-31 01:21:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1722388920000|2024-07-31 01:22:00|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|2
1722388930000|2024-07-31 01:22:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2
1722388960000|2024-07-31 01:22:40|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1722388970000|2024-07-31 01:22:50|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|0
1722388980000|2024-07-31 01:23:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1722388990000|2024-07-31 01:23:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1722389000000|2024-07-31 01:23:20|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1722389040000|2024-07-31 01:24:00|2248.1|2247.8|2248.2|2247.9|2248.2|2247.9|2248.1|2247.8|1
1722389050000|2024-07-31 01:24:10|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|2
1722389060000|2024-07-31 01:24:20|2248.4|2248.1|2248.5|2248.2|2248.5|2248.2|2248.4|2248.1|1
1722389070000|2024-07-31 01:24:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|1
1722389080000|2024-07-31 01:24:40|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|0
1722389090000|2024-07-31 01:24:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|3
1722389100000|2024-07-31 01:25:00|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1722389110000|2024-07-31 01:25:10|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1722389120000|2024-07-31 01:25:20|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1722389130000|2024-07-31 01:25:30|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1722389140000|2024-07-31 01:25:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1722389150000|2024-07-31 01:25:50|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2248.3|2248|0
1722389160000|2024-07-31 01:26:00|||||||||1
1722389210000|2024-07-31 01:26:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|3
1722389230000|2024-07-31 01:27:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|0
1722389250000|2024-07-31 01:27:30|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|3
1722389270000|2024-07-31 01:27:50|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|4
1722389280000|2024-07-31 01:28:00|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|3
1722389290000|2024-07-31 01:28:10|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|1
1722389300000|2024-07-31 01:28:20|2249.3|2249|2249.1|2248.8|2249.3|2249|2249.1|2248.8|1
1722389320000|2024-07-31 01:28:40|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1722389330000|2024-07-31 01:28:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|0
1722389340000|2024-07-31 01:29:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1722389350000|2024-07-31 01:29:10|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|0
1722389370000|2024-07-31 01:29:30|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1722389390000|2024-07-31 01:29:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|7
1722389400000|2024-07-31 01:30:00|2248.3|2248|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|29
1722389410000|2024-07-31 01:30:10|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.1|2246.8|46
1722389420000|2024-07-31 01:30:20|2247.4|2247.1|2247.4|2247.1|2247.6|2247.3|2247.4|2247.1|8
1722389430000|2024-07-31 01:30:30|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.1|2246.8|5
1722389440000|2024-07-31 01:30:40|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|4
1722389450000|2024-07-31 01:30:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2246.9|2246.6|0
1722389460000|2024-07-31 01:31:00|2247.1|2246.8|2246|2245.7|2247.2|2246.9|2245.9|2245.6|73
1722389470000|2024-07-31 01:31:10|2245.9|2245.6|2245.2|2244.9|2245.9|2245.6|2245.2|2244.9|10
1722389480000|2024-07-31 01:31:20|2245.3|2245|2246|2245.7|2246|2245.7|2245.3|2245|6
1722389490000|2024-07-31 01:31:30|2246.1|2245.8|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|2
1722389500000|2024-07-31 01:31:40|2246|2245.7|2245.5|2245.2|2246|2245.7|2245.5|2245.2|6
1722389510000|2024-07-31 01:31:50|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|1
1722389520000|2024-07-31 01:32:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.3|2245|1
1722389530000|2024-07-31 01:32:10|2245.3|2245|2245.7|2245.4|2245.7|2245.4|2245.3|2245|3
1722389540000|2024-07-31 01:32:20|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|2
1722389550000|2024-07-31 01:32:30|2245.3|2245|2244.9|2244.6|2245.3|2245|2244.9|2244.6|6
1722389560000|2024-07-31 01:32:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|6
1722389570000|2024-07-31 01:32:50|||||||||1
1722389580000|2024-07-31 01:33:00|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1722389590000|2024-07-31 01:33:10|2245|2244.7|2244.9|2244.6|2245|2244.7|2244.9|2244.6|2
1722389600000|2024-07-31 01:33:20|2244.8|2244.5|2244.7|2244.4|2244.8|2244.5|2244.7|2244.4|2
1722389610000|2024-07-31 01:33:30|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|8
1722389620000|2024-07-31 01:33:40|2244.6|2244.3|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|2
1722389630000|2024-07-31 01:33:50|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1722389640000|2024-07-31 01:34:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|0
1722389650000|2024-07-31 01:34:10|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1722389660000|2024-07-31 01:34:20|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2244|2243.7|2
1722389670000|2024-07-31 01:34:30|2244.2|2243.9|2244.2|2243.9|2244.3|2244|2244.1|2243.8|4
1722389680000|2024-07-31 01:34:40|2244.1|2243.8|2244.2|2243.9|2244.2|2243.9|2244|2243.7|7
1722389690000|2024-07-31 01:34:50|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|2
1722389700000|2024-07-31 01:35:00|2244.7|2244.4|2244.2|2243.9|2244.8|2244.5|2244.2|2243.9|10
1722389710000|2024-07-31 01:35:10|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.3|2244|4
1722389720000|2024-07-31 01:35:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|6
1722389750000|2024-07-31 01:35:50|2244.6|2244.3|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|2
1722389760000|2024-07-31 01:36:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|0
1722389770000|2024-07-31 01:36:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|1
1722389780000|2024-07-31 01:36:20|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|0
1722389790000|2024-07-31 01:36:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|5
1722389800000|2024-07-31 01:36:40|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|1
1722389810000|2024-07-31 01:36:50|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|7
1722389820000|2024-07-31 01:37:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|0
1722389830000|2024-07-31 01:37:10|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|4
1722389840000|2024-07-31 01:37:20|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1722389850000|2024-07-31 01:37:30|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|5
1722389860000|2024-07-31 01:37:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1722389870000|2024-07-31 01:37:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|0
1722389880000|2024-07-31 01:38:00|2245.7|2245.4|2245.8|2245.5|2245.9|2245.6|2245.6|2245.3|3
1722389890000|2024-07-31 01:38:10|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|6
1722389900000|2024-07-31 01:38:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1722389910000|2024-07-31 01:38:30|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1722389920000|2024-07-31 01:38:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1722389930000|2024-07-31 01:38:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|2
1722389940000|2024-07-31 01:39:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|0
1722389950000|2024-07-31 01:39:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1722389960000|2024-07-31 01:39:20|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|0
1722390000000|2024-07-31 01:40:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|3
1722390020000|2024-07-31 01:40:20|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|0
1722390030000|2024-07-31 01:40:30|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|1
1722390040000|2024-07-31 01:40:40|2245.6|2245.3|2245.5|2245.2|2245.6|2245.3|2245.3|2245|5
1722390050000|2024-07-31 01:40:50|2245.4|2245.1|2245.8|2245.5|2245.8|2245.5|2245.4|2245.1|2
1722390060000|2024-07-31 01:41:00|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|4
1722390070000|2024-07-31 01:41:10|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|0
1722390080000|2024-07-31 01:41:20|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1722390090000|2024-07-31 01:41:30|2245.9|2245.6|2246|2245.7|2246|2245.7|2245.9|2245.6|1
1722390100000|2024-07-31 01:41:40|2245.9|2245.6|2246|2245.7|2246.1|2245.8|2245.9|2245.6|0
1722390110000|2024-07-31 01:41:50|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2246|2245.7|0
1722390120000|2024-07-31 01:42:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|4
1722390130000|2024-07-31 01:42:10|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|2
1722390140000|2024-07-31 01:42:20|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|0
1722390150000|2024-07-31 01:42:30|2245.9|2245.6|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|1
1722390170000|2024-07-31 01:42:50|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|0
1722390180000|2024-07-31 01:43:00|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|1
1722390190000|2024-07-31 01:43:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|0
1722390200000|2024-07-31 01:43:20|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1722390210000|2024-07-31 01:43:30|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1722390220000|2024-07-31 01:43:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1722390230000|2024-07-31 01:43:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1722390240000|2024-07-31 01:44:00|2246.9|2246.6|2247.3|2247|2247.3|2247|2246.9|2246.6|5
1722390250000|2024-07-31 01:44:10|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2247.4|2247.1|5
1722390260000|2024-07-31 01:44:20|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722390270000|2024-07-31 01:44:30|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|2
1722390280000|2024-07-31 01:44:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1722390290000|2024-07-31 01:44:50|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|2
1722390300000|2024-07-31 01:45:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1722390310000|2024-07-31 01:45:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|1
1722390320000|2024-07-31 01:45:20|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|3
1722390330000|2024-07-31 01:45:30|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|1
1722390350000|2024-07-31 01:45:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|1
1722390360000|2024-07-31 01:46:00|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|0
1722390370000|2024-07-31 01:46:10|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|4
1722390380000|2024-07-31 01:46:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|0
1722390390000|2024-07-31 01:46:30|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1722390400000|2024-07-31 01:46:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1722390410000|2024-07-31 01:46:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1722390420000|2024-07-31 01:47:00|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1722390430000|2024-07-31 01:47:10|||||||||1
1722390440000|2024-07-31 01:47:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|2
1722390450000|2024-07-31 01:47:30|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1722390460000|2024-07-31 01:47:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1722390470000|2024-07-31 01:47:50|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|2
1722390480000|2024-07-31 01:48:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1722390500000|2024-07-31 01:48:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1722390520000|2024-07-31 01:48:40|||||||||1
1722390530000|2024-07-31 01:48:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1722390540000|2024-07-31 01:49:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|0
1722390550000|2024-07-31 01:49:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1722390560000|2024-07-31 01:49:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|0
1722390570000|2024-07-31 01:49:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1722390580000|2024-07-31 01:49:40|2247.7|2247.4|2247.9|2247.6|2248|2247.7|2247.7|2247.4|8
1722390590000|2024-07-31 01:49:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1722390600000|2024-07-31 01:50:00|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|0
1722390620000|2024-07-31 01:50:20|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|1
1722390630000|2024-07-31 01:50:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1722390640000|2024-07-31 01:50:40|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.5|2247.2|6
1722390650000|2024-07-31 01:50:50|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|2
1722390660000|2024-07-31 01:51:00|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1722390670000|2024-07-31 01:51:10|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1722390680000|2024-07-31 01:51:20|2247.2|2246.9|2247.2|2246.9|2247.3|2247|2247.2|2246.9|0
1722390700000|2024-07-31 01:51:40|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1722390710000|2024-07-31 01:51:50|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1722390720000|2024-07-31 01:52:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1722390740000|2024-07-31 01:52:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1722390750000|2024-07-31 01:52:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|0
1722390780000|2024-07-31 01:53:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|2
1722390800000|2024-07-31 01:53:20|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|0
1722390810000|2024-07-31 01:53:30|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1722390820000|2024-07-31 01:53:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1722390830000|2024-07-31 01:53:50|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1722390840000|2024-07-31 01:54:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|6
1722390850000|2024-07-31 01:54:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1722390860000|2024-07-31 01:54:20|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|4
1722390880000|2024-07-31 01:54:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1722390890000|2024-07-31 01:54:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|0
1722390900000|2024-07-31 01:55:00|||||||||1
1722390910000|2024-07-31 01:55:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1722390920000|2024-07-31 01:55:20|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|1
1722390930000|2024-07-31 01:55:30|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|13
1722390940000|2024-07-31 01:55:40|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1722390950000|2024-07-31 01:55:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|1
1722390960000|2024-07-31 01:56:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1722390970000|2024-07-31 01:56:10|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|6
1722390980000|2024-07-31 01:56:20|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1722390990000|2024-07-31 01:56:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1722391000000|2024-07-31 01:56:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1722391010000|2024-07-31 01:56:50|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|1
1722391020000|2024-07-31 01:57:00|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|1
1722391030000|2024-07-31 01:57:10|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1722391040000|2024-07-31 01:57:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|0
1722391050000|2024-07-31 01:57:30|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|4
1722391070000|2024-07-31 01:57:50|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|2
1722391080000|2024-07-31 01:58:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1722391090000|2024-07-31 01:58:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1722391100000|2024-07-31 01:58:20|2246.7|2246.4|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1722391110000|2024-07-31 01:58:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1722391120000|2024-07-31 01:58:40|||||||||2
1722391130000|2024-07-31 01:58:50|2246.8|2246.5|2247|2246.7|2247|2246.7|2246.8|2246.5|2
1722391140000|2024-07-31 01:59:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1722391160000|2024-07-31 01:59:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|0
1722391170000|2024-07-31 01:59:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|3
1722391200000|2024-07-31 02:00:00|2247|2246.7|2247.2|2246.9|2247.2|2246.9|2247|2246.7|0
1722391210000|2024-07-31 02:00:10|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1722391220000|2024-07-31 02:00:20|2247.1|2246.8|2247|2246.7|2247.2|2246.9|2247|2246.7|4
1722391230000|2024-07-31 02:00:30|2247.1|2246.8|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|5
1722391240000|2024-07-31 02:00:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1722391250000|2024-07-31 02:00:50|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|0
1722391260000|2024-07-31 02:01:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1722391270000|2024-07-31 02:01:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|0
1722391290000|2024-07-31 02:01:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1722391300000|2024-07-31 02:01:40|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1722391310000|2024-07-31 02:01:50|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1722391320000|2024-07-31 02:02:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|0
1722391340000|2024-07-31 02:02:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1722391360000|2024-07-31 02:02:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1722391370000|2024-07-31 02:02:50|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.9|2246.6|2
1722391380000|2024-07-31 02:03:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1722391400000|2024-07-31 02:03:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|12
1722391410000|2024-07-31 02:03:30|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1722391430000|2024-07-31 02:03:50|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|7
1722391440000|2024-07-31 02:04:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1722391450000|2024-07-31 02:04:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1722391460000|2024-07-31 02:04:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1722391470000|2024-07-31 02:04:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|1
1722391480000|2024-07-31 02:04:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|3
1722391490000|2024-07-31 02:04:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|0
1722391500000|2024-07-31 02:05:00|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|1
1722391510000|2024-07-31 02:05:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|1
1722391520000|2024-07-31 02:05:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1722391530000|2024-07-31 02:05:30|2247.8|2247.5|2247.7|2247.4|2247.9|2247.6|2247.7|2247.4|2
1722391540000|2024-07-31 02:05:40|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|6
1722391550000|2024-07-31 02:05:50|||||||||1
1722391560000|2024-07-31 02:06:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1722391570000|2024-07-31 02:06:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|3
1722391580000|2024-07-31 02:06:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1722391600000|2024-07-31 02:06:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|0
1722391610000|2024-07-31 02:06:50|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|1
1722391620000|2024-07-31 02:07:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|3
1722391630000|2024-07-31 02:07:10|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1722391640000|2024-07-31 02:07:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1722391650000|2024-07-31 02:07:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|0
1722391670000|2024-07-31 02:07:50|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722391680000|2024-07-31 02:08:00|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|6
1722391690000|2024-07-31 02:08:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|1
1722391700000|2024-07-31 02:08:20|2248|2247.7|2248.3|2248|2248.5|2248.2|2248|2247.7|36
1722391710000|2024-07-31 02:08:30|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|2
1722391720000|2024-07-31 02:08:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|0
1722391740000|2024-07-31 02:09:00|2248|2247.7|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1722391750000|2024-07-31 02:09:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1722391760000|2024-07-31 02:09:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2
1722391780000|2024-07-31 02:09:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.4|2247.1|5
1722391790000|2024-07-31 02:09:50|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|1
1722391800000|2024-07-31 02:10:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|0
1722391810000|2024-07-31 02:10:10|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|0
1722391820000|2024-07-31 02:10:20|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|3
1722391830000|2024-07-31 02:10:30|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|0
1722391840000|2024-07-31 02:10:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1722391860000|2024-07-31 02:11:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|1
1722391870000|2024-07-31 02:11:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1722391880000|2024-07-31 02:11:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1722391890000|2024-07-31 02:11:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.9|2247.6|3
1722391900000|2024-07-31 02:11:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|0
1722391910000|2024-07-31 02:11:50|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|7
1722391920000|2024-07-31 02:12:00|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.2|2247.9|21
1722391930000|2024-07-31 02:12:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1722391940000|2024-07-31 02:12:20|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|3
1722391950000|2024-07-31 02:12:30|||||||||2
1722391970000|2024-07-31 02:12:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|10
1722391980000|2024-07-31 02:13:00|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|7
1722391990000|2024-07-31 02:13:10|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|2
1722392000000|2024-07-31 02:13:20|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|6
1722392010000|2024-07-31 02:13:30|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|3
1722392020000|2024-07-31 02:13:40|2248.4|2248.1|2248.4|2248.1|2248.5|2248.2|2248.3|2248|16
1722392030000|2024-07-31 02:13:50|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|3
1722392040000|2024-07-31 02:14:00|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1722392050000|2024-07-31 02:14:10|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.3|2248|0
1722392070000|2024-07-31 02:14:30|2248.5|2248.2|2248.4|2248.1|2248.5|2248.2|2248.4|2248.1|0
1722392080000|2024-07-31 02:14:40|||||||||1
1722392090000|2024-07-31 02:14:50|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|2
1722392100000|2024-07-31 02:15:00|2248.7|2248.4|2248.6|2248.3|2248.8|2248.5|2248.6|2248.3|2
1722392110000|2024-07-31 02:15:10|2248.5|2248.2|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|0
1722392120000|2024-07-31 02:15:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.4|2248.1|3
1722392130000|2024-07-31 02:15:30|2248.6|2248.3|2249|2248.7|2249|2248.7|2248.6|2248.3|10
1722392140000|2024-07-31 02:15:40|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|1
1722392150000|2024-07-31 02:15:50|2249.1|2248.8|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|4
1722392160000|2024-07-31 02:16:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|2
1722392170000|2024-07-31 02:16:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249|2248.7|0
1722392180000|2024-07-31 02:16:20|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|0
1722392190000|2024-07-31 02:16:30|||||||||1
1722392200000|2024-07-31 02:16:40|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1722392210000|2024-07-31 02:16:50|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1722392220000|2024-07-31 02:17:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249.1|2248.8|0
1722392230000|2024-07-31 02:17:10|2249|2248.7|2249.3|2249|2249.3|2249|2249|2248.7|2
1722392240000|2024-07-31 02:17:20|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1722392250000|2024-07-31 02:17:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|0
1722392260000|2024-07-31 02:17:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|12
1722392280000|2024-07-31 02:18:00|2249.6|2249.3|2249.4|2249.1|2249.6|2249.3|2249.4|2249.1|2
1722392290000|2024-07-31 02:18:10|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1722392300000|2024-07-31 02:18:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1722392310000|2024-07-31 02:18:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|0
1722392320000|2024-07-31 02:18:40|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1722392350000|2024-07-31 02:19:10|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|7
1722392360000|2024-07-31 02:19:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|24
1722392370000|2024-07-31 02:19:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1722392380000|2024-07-31 02:19:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1722392390000|2024-07-31 02:19:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1722392400000|2024-07-31 02:20:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.2|2248.9|7
1722392440000|2024-07-31 02:20:40|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1722392460000|2024-07-31 02:21:00|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|1
1722392480000|2024-07-31 02:21:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|0
1722392490000|2024-07-31 02:21:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2
1722392500000|2024-07-31 02:21:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|5
1722392520000|2024-07-31 02:22:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|3
1722392550000|2024-07-31 02:22:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|4
1722392560000|2024-07-31 02:22:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1722392570000|2024-07-31 02:22:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1722392580000|2024-07-31 02:23:00|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1722392590000|2024-07-31 02:23:10|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1722392600000|2024-07-31 02:23:20|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1722392610000|2024-07-31 02:23:30|2249.9|2249.6|2249.9|2249.6|2250|2249.7|2249.9|2249.6|7
1722392630000|2024-07-31 02:23:50|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.8|2249.5|9
1722392640000|2024-07-31 02:24:00|||||||||1
1722392650000|2024-07-31 02:24:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|2
1722392660000|2024-07-31 02:24:20|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|2
1722392670000|2024-07-31 02:24:30|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|0
1722392680000|2024-07-31 02:24:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1722392690000|2024-07-31 02:24:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1722392700000|2024-07-31 02:25:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|2
1722392710000|2024-07-31 02:25:10|||||||||1
1722392730000|2024-07-31 02:25:30|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|12
1722392740000|2024-07-31 02:25:40|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|9
1722392750000|2024-07-31 02:25:50|2250.8|2250.5|2251.1|2250.8|2251.1|2250.8|2250.8|2250.5|2
1722392760000|2024-07-31 02:26:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.8|2250.5|10
1722392770000|2024-07-31 02:26:10|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|4
1722392780000|2024-07-31 02:26:20|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|1
1722392790000|2024-07-31 02:26:30|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1722392800000|2024-07-31 02:26:40|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1722392810000|2024-07-31 02:26:50|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|1
1722392830000|2024-07-31 02:27:10|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|1
1722392840000|2024-07-31 02:27:20|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|7
1722392850000|2024-07-31 02:27:30|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|1
1722392870000|2024-07-31 02:27:50|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1722392880000|2024-07-31 02:28:00|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|6
1722392910000|2024-07-31 02:28:30|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|1
1722392930000|2024-07-31 02:28:50|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1722392940000|2024-07-31 02:29:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1722392950000|2024-07-31 02:29:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1722392960000|2024-07-31 02:29:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|3
1722392970000|2024-07-31 02:29:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1722392980000|2024-07-31 02:29:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1722392990000|2024-07-31 02:29:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1722393000000|2024-07-31 02:30:00|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.7|2250.4|7
1722393010000|2024-07-31 02:30:10|2251|2250.7|2251|2250.7|2251|2250.7|2250.8|2250.5|3
1722393020000|2024-07-31 02:30:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1722393030000|2024-07-31 02:30:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|13
1722393040000|2024-07-31 02:30:40|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|10
1722393050000|2024-07-31 02:30:50|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1722393060000|2024-07-31 02:31:00|2250.8|2250.5|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|5
1722393070000|2024-07-31 02:31:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|4
1722393080000|2024-07-31 02:31:20|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|1
1722393090000|2024-07-31 02:31:30|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1722393100000|2024-07-31 02:31:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|6
1722393110000|2024-07-31 02:31:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1722393120000|2024-07-31 02:32:00|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|1
1722393140000|2024-07-31 02:32:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1722393150000|2024-07-31 02:32:30|||||||||1
1722393170000|2024-07-31 02:32:50|||||||||1
1722393190000|2024-07-31 02:33:10|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|3
1722393200000|2024-07-31 02:33:20|||||||||18
1722393210000|2024-07-31 02:33:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|2
1722393220000|2024-07-31 02:33:40|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1722393250000|2024-07-31 02:34:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|4
1722393270000|2024-07-31 02:34:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|0
1722393290000|2024-07-31 02:34:50|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|6
1722393300000|2024-07-31 02:35:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|0
1722393320000|2024-07-31 02:35:20|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|5
1722393350000|2024-07-31 02:35:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1722393360000|2024-07-31 02:36:00|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1722393380000|2024-07-31 02:36:20|||||||||3
1722393390000|2024-07-31 02:36:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1722393410000|2024-07-31 02:36:50|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|3
1722393430000|2024-07-31 02:37:10|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|3
1722393440000|2024-07-31 02:37:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1722393450000|2024-07-31 02:37:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|4
1722393460000|2024-07-31 02:37:40|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|1
1722393480000|2024-07-31 02:38:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|4
1722393490000|2024-07-31 02:38:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1722393510000|2024-07-31 02:38:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722393520000|2024-07-31 02:38:40|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1722393550000|2024-07-31 02:39:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1722393560000|2024-07-31 02:39:20|||||||||1
1722393580000|2024-07-31 02:39:40|||||||||1
1722393590000|2024-07-31 02:39:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|6
1722393600000|2024-07-31 02:40:00|||||||||3
1722393610000|2024-07-31 02:40:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1722393620000|2024-07-31 02:40:20|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|0
1722393630000|2024-07-31 02:40:30|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|1
1722393640000|2024-07-31 02:40:40|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|1
1722393660000|2024-07-31 02:41:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|5
1722393690000|2024-07-31 02:41:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1722393700000|2024-07-31 02:41:40|||||||||2
1722393720000|2024-07-31 02:42:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1722393730000|2024-07-31 02:42:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1722393740000|2024-07-31 02:42:20|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1722393760000|2024-07-31 02:42:40|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|1
1722393770000|2024-07-31 02:42:50|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|2
1722393780000|2024-07-31 02:43:00|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|4
1722393830000|2024-07-31 02:43:50|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|3
1722393840000|2024-07-31 02:44:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|0
1722393850000|2024-07-31 02:44:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1722393870000|2024-07-31 02:44:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1722393900000|2024-07-31 02:45:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|5
1722393910000|2024-07-31 02:45:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|4
1722393920000|2024-07-31 02:45:20|||||||||1
1722393930000|2024-07-31 02:45:30|||||||||1
1722393950000|2024-07-31 02:45:50|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|7
1722393960000|2024-07-31 02:46:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1722393990000|2024-07-31 02:46:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1722394000000|2024-07-31 02:46:40|||||||||2
1722394010000|2024-07-31 02:46:50|||||||||1
1722394020000|2024-07-31 02:47:00|||||||||5
1722394030000|2024-07-31 02:47:10|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|6
1722394050000|2024-07-31 02:47:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|4
1722394060000|2024-07-31 02:47:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1722394100000|2024-07-31 02:48:20|||||||||1
1722394120000|2024-07-31 02:48:40|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|6
1722394170000|2024-07-31 02:49:30|||||||||1
1722394200000|2024-07-31 02:50:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|8
1722394220000|2024-07-31 02:50:20|||||||||2
1722394260000|2024-07-31 02:51:00|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|7
1722394270000|2024-07-31 02:51:10|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.7|2250.4|10
1722394280000|2024-07-31 02:51:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722394300000|2024-07-31 02:51:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|10
1722394310000|2024-07-31 02:51:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1722394340000|2024-07-31 02:52:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|9
1722394350000|2024-07-31 02:52:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|7
1722394360000|2024-07-31 02:52:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1722394370000|2024-07-31 02:52:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1722394390000|2024-07-31 02:53:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1722394400000|2024-07-31 02:53:20|2251.7|2251.4|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|0
1722394410000|2024-07-31 02:53:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|3
1722394420000|2024-07-31 02:53:40|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1722394430000|2024-07-31 02:53:50|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|4
1722394440000|2024-07-31 02:54:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|3
1722394450000|2024-07-31 02:54:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|10
1722394460000|2024-07-31 02:54:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|5
1722394470000|2024-07-31 02:54:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1722394480000|2024-07-31 02:54:40|||||||||1
1722394500000|2024-07-31 02:55:00|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|3
1722394520000|2024-07-31 02:55:20|||||||||2
1722394550000|2024-07-31 02:55:50|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|6
1722394560000|2024-07-31 02:56:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2
1722394590000|2024-07-31 02:56:30|||||||||4
1722394610000|2024-07-31 02:56:50|||||||||1
1722394620000|2024-07-31 02:57:00|||||||||6
1722394630000|2024-07-31 02:57:10|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2252|2251.7|5
1722394650000|2024-07-31 02:57:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|3
1722394660000|2024-07-31 02:57:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1722394680000|2024-07-31 02:58:00|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|7
1722394700000|2024-07-31 02:58:20|||||||||1
1722394710000|2024-07-31 02:58:30|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|0
1722394730000|2024-07-31 02:58:50|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|0
1722394740000|2024-07-31 02:59:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1722394750000|2024-07-31 02:59:10|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|2
1722394790000|2024-07-31 02:59:50|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1722394800000|2024-07-31 03:00:00|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|4
1722394810000|2024-07-31 03:00:10|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1722394820000|2024-07-31 03:00:20|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1722394830000|2024-07-31 03:00:30|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|6
1722394840000|2024-07-31 03:00:40|||||||||3
1722394850000|2024-07-31 03:00:50|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|1
1722394860000|2024-07-31 03:01:00|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|2
1722394870000|2024-07-31 03:01:10|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|4
1722394880000|2024-07-31 03:01:20|2251.1|2250.8|2251.1|2250.8|2251.3|2251|2251.1|2250.8|1
1722394890000|2024-07-31 03:01:30|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.7|2250.4|3
1722394910000|2024-07-31 03:01:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|5
1722394930000|2024-07-31 03:02:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|1
1722394940000|2024-07-31 03:02:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1722394950000|2024-07-31 03:02:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1722394960000|2024-07-31 03:02:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1722394970000|2024-07-31 03:02:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.2|2250.9|1
1722394980000|2024-07-31 03:03:00|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|1
1722394990000|2024-07-31 03:03:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1722395000000|2024-07-31 03:03:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1722395010000|2024-07-31 03:03:30|2251.3|2251|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|6
1722395030000|2024-07-31 03:03:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1722395040000|2024-07-31 03:04:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1722395070000|2024-07-31 03:04:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1722395100000|2024-07-31 03:05:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|3
1722395110000|2024-07-31 03:05:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1722395120000|2024-07-31 03:05:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1722395150000|2024-07-31 03:05:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1722395160000|2024-07-31 03:06:00|||||||||1
1722395170000|2024-07-31 03:06:10|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1722395180000|2024-07-31 03:06:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1722395200000|2024-07-31 03:06:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|4
1722395230000|2024-07-31 03:07:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1722395250000|2024-07-31 03:07:30|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|2
1722395260000|2024-07-31 03:07:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|1
1722395270000|2024-07-31 03:07:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1722395280000|2024-07-31 03:08:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1722395290000|2024-07-31 03:08:10|||||||||4
1722395300000|2024-07-31 03:08:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722395310000|2024-07-31 03:08:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1722395340000|2024-07-31 03:09:00|||||||||1
1722395350000|2024-07-31 03:09:10|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|9
1722395360000|2024-07-31 03:09:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|6
1722395380000|2024-07-31 03:09:40|||||||||1
1722395390000|2024-07-31 03:09:50|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|5
1722395410000|2024-07-31 03:10:10|2250.7|2250.4|2251|2250.7|2251|2250.7|2250.7|2250.4|6
1722395420000|2024-07-31 03:10:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1722395440000|2024-07-31 03:10:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1722395460000|2024-07-31 03:11:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|14
1722395480000|2024-07-31 03:11:20|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|0
1722395510000|2024-07-31 03:11:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|1
1722395520000|2024-07-31 03:12:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|5
1722395550000|2024-07-31 03:12:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1722395580000|2024-07-31 03:13:00|||||||||2
1722395590000|2024-07-31 03:13:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1722395620000|2024-07-31 03:13:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722395630000|2024-07-31 03:13:50|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|8
1722395640000|2024-07-31 03:14:00|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|1
1722395650000|2024-07-31 03:14:10|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.8|2250.5|0
1722395670000|2024-07-31 03:14:30|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|0
1722395680000|2024-07-31 03:14:40|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|2
1722395700000|2024-07-31 03:15:00|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|5
1722395710000|2024-07-31 03:15:10|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.8|2250.5|2
1722395720000|2024-07-31 03:15:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|0
1722395730000|2024-07-31 03:15:30|2250.6|2250.3|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|1
1722395740000|2024-07-31 03:15:40|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|3
1722395750000|2024-07-31 03:15:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722395760000|2024-07-31 03:16:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1722395780000|2024-07-31 03:16:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|1
1722395790000|2024-07-31 03:16:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1722395800000|2024-07-31 03:16:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1722395820000|2024-07-31 03:17:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1722395860000|2024-07-31 03:17:40|||||||||1
1722395870000|2024-07-31 03:17:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1722395900000|2024-07-31 03:18:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722395910000|2024-07-31 03:18:30|||||||||1
1722395920000|2024-07-31 03:18:40|2250.9|2250.6|2251|2250.7|2251|2250.7|2250.9|2250.6|2
1722395940000|2024-07-31 03:19:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|5
1722395950000|2024-07-31 03:19:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1722395960000|2024-07-31 03:19:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|3
1722395970000|2024-07-31 03:19:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1722395980000|2024-07-31 03:19:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1722395990000|2024-07-31 03:19:50|||||||||1
1722396000000|2024-07-31 03:20:00|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1722396020000|2024-07-31 03:20:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|3
1722396040000|2024-07-31 03:20:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722396060000|2024-07-31 03:21:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1722396090000|2024-07-31 03:21:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|1
1722396100000|2024-07-31 03:21:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|7
1722396130000|2024-07-31 03:22:10|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1722396150000|2024-07-31 03:22:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1722396160000|2024-07-31 03:22:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|3
1722396200000|2024-07-31 03:23:20|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|18
1722396210000|2024-07-31 03:23:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|5
1722396220000|2024-07-31 03:23:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251|2250.7|4
1722396230000|2024-07-31 03:23:50|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|0
1722396250000|2024-07-31 03:24:10|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1722396270000|2024-07-31 03:24:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|3
1722396290000|2024-07-31 03:24:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|14
1722396300000|2024-07-31 03:25:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1722396310000|2024-07-31 03:25:10|||||||||2
1722396320000|2024-07-31 03:25:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2
1722396330000|2024-07-31 03:25:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1722396350000|2024-07-31 03:25:50|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1722396360000|2024-07-31 03:26:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1722396370000|2024-07-31 03:26:10|||||||||5
1722396380000|2024-07-31 03:26:20|||||||||1
1722396390000|2024-07-31 03:26:30|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|1
1722396420000|2024-07-31 03:27:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1722396430000|2024-07-31 03:27:10|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|13
1722396440000|2024-07-31 03:27:20|||||||||1
1722396450000|2024-07-31 03:27:30|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|6
1722396460000|2024-07-31 03:27:40|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|1
1722396470000|2024-07-31 03:27:50|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|7
1722396480000|2024-07-31 03:28:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|5
1722396490000|2024-07-31 03:28:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1722396510000|2024-07-31 03:28:30|2251|2250.7|2251|2250.7|2251|2250.7|2250.9|2250.6|1
1722396530000|2024-07-31 03:28:50|||||||||5
1722396540000|2024-07-31 03:29:00|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1722396570000|2024-07-31 03:29:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1722396600000|2024-07-31 03:30:00|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|2
1722396620000|2024-07-31 03:30:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1722396630000|2024-07-31 03:30:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1722396650000|2024-07-31 03:30:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1722396660000|2024-07-31 03:31:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1722396670000|2024-07-31 03:31:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1722396690000|2024-07-31 03:31:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1722396700000|2024-07-31 03:31:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1722396710000|2024-07-31 03:31:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1722396720000|2024-07-31 03:32:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|3
1722396730000|2024-07-31 03:32:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|1
1722396740000|2024-07-31 03:32:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|2
1722396750000|2024-07-31 03:32:30|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.7|2250.4|10
1722396760000|2024-07-31 03:32:40|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1722396780000|2024-07-31 03:33:00|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|3
1722396790000|2024-07-31 03:33:10|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|0
1722396800000|2024-07-31 03:33:20|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722396810000|2024-07-31 03:33:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|0
1722396820000|2024-07-31 03:33:40|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|1
1722396840000|2024-07-31 03:34:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2251|2250.7|25
1722396850000|2024-07-31 03:34:10|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1722396880000|2024-07-31 03:34:40|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1722396900000|2024-07-31 03:35:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|4
1722396910000|2024-07-31 03:35:10|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|2
1722396920000|2024-07-31 03:35:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1722396930000|2024-07-31 03:35:30|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1722396940000|2024-07-31 03:35:40|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|0
1722396960000|2024-07-31 03:36:00|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2251|2250.7|3
1722397000000|2024-07-31 03:36:40|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2251|2250.7|4
1722397020000|2024-07-31 03:37:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1722397030000|2024-07-31 03:37:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|1
1722397100000|2024-07-31 03:38:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|1
1722397120000|2024-07-31 03:38:40|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|7
1722397130000|2024-07-31 03:38:50|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|6
1722397150000|2024-07-31 03:39:10|||||||||1
1722397160000|2024-07-31 03:39:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1722397170000|2024-07-31 03:39:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|5
1722397180000|2024-07-31 03:39:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1722397190000|2024-07-31 03:39:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1722397200000|2024-07-31 03:40:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1722397210000|2024-07-31 03:40:10|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1722397230000|2024-07-31 03:40:30|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|6
1722397270000|2024-07-31 03:41:10|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1722397290000|2024-07-31 03:41:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1722397360000|2024-07-31 03:42:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|6
1722397390000|2024-07-31 03:43:10|||||||||4
1722397450000|2024-07-31 03:44:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1722397460000|2024-07-31 03:44:20|||||||||2
1722397480000|2024-07-31 03:44:40|2252.1|2251.8|2251.9|2251.6|2252.1|2251.8|2251.9|2251.6|10
1722397500000|2024-07-31 03:45:00|||||||||1
1722397520000|2024-07-31 03:45:20|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1722397540000|2024-07-31 03:45:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1722397550000|2024-07-31 03:45:50|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|10
1722397570000|2024-07-31 03:46:10|||||||||1
1722397580000|2024-07-31 03:46:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1722397600000|2024-07-31 03:46:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1722397620000|2024-07-31 03:47:00|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|1
1722397630000|2024-07-31 03:47:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1722397650000|2024-07-31 03:47:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1722397660000|2024-07-31 03:47:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1722397690000|2024-07-31 03:48:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1722397710000|2024-07-31 03:48:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|2
1722397730000|2024-07-31 03:48:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1722397750000|2024-07-31 03:49:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1722397790000|2024-07-31 03:49:50|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1722397820000|2024-07-31 03:50:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|1
1722397840000|2024-07-31 03:50:40|||||||||2
1722397850000|2024-07-31 03:50:50|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|5
1722397860000|2024-07-31 03:51:00|||||||||2
1722397870000|2024-07-31 03:51:10|2251.5|2251.2|2251.9|2251.6|2252|2251.7|2251.5|2251.2|27
1722397880000|2024-07-31 03:51:20|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.6|2251.3|2
1722397890000|2024-07-31 03:51:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1722397910000|2024-07-31 03:51:50|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|3
1722397920000|2024-07-31 03:52:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1722397930000|2024-07-31 03:52:10|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|2
1722397940000|2024-07-31 03:52:20|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|7
1722397960000|2024-07-31 03:52:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2
1722397970000|2024-07-31 03:52:50|||||||||1
1722397980000|2024-07-31 03:53:00|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|2
1722397990000|2024-07-31 03:53:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|11
1722398010000|2024-07-31 03:53:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|3
1722398030000|2024-07-31 03:53:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1722398040000|2024-07-31 03:54:00|||||||||2
1722398070000|2024-07-31 03:54:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|2
1722398080000|2024-07-31 03:54:40|||||||||1
1722398090000|2024-07-31 03:54:50|||||||||1
1722398110000|2024-07-31 03:55:10|||||||||3
1722398120000|2024-07-31 03:55:20|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|13
1722398130000|2024-07-31 03:55:30|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|3
1722398140000|2024-07-31 03:55:40|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.7|2250.4|23
1722398150000|2024-07-31 03:55:50|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722398160000|2024-07-31 03:56:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1722398170000|2024-07-31 03:56:10|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.6|2250.3|21
1722398180000|2024-07-31 03:56:20|2251|2250.7|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|7
1722398190000|2024-07-31 03:56:30|2251|2250.7|2251.4|2251.1|2251.4|2251.1|2251|2250.7|17
1722398200000|2024-07-31 03:56:40|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|15
1722398210000|2024-07-31 03:56:50|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.7|2250.4|8
1722398220000|2024-07-31 03:57:00|2250.9|2250.6|2250.4|2250.1|2251.1|2250.8|2250.4|2250.1|21
1722398230000|2024-07-31 03:57:10|2250.6|2250.3|2250.9|2250.6|2251.1|2250.8|2250.6|2250.3|10
1722398240000|2024-07-31 03:57:20|2250.8|2250.5|2251.8|2251.5|2251.8|2251.5|2250.8|2250.5|24
1722398250000|2024-07-31 03:57:30|2251.7|2251.4|2251.2|2250.9|2251.7|2251.4|2251.2|2250.9|4
1722398260000|2024-07-31 03:57:40|2251.4|2251.1|2251.5|2251.2|2251.7|2251.4|2251.3|2251|8
1722398270000|2024-07-31 03:57:50|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|0
1722398280000|2024-07-31 03:58:00|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|1
1722398290000|2024-07-31 03:58:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|6
1722398300000|2024-07-31 03:58:20|2251.7|2251.4|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|8
1722398310000|2024-07-31 03:58:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.7|2251.4|10
1722398320000|2024-07-31 03:58:40|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.7|2251.4|12
1722398330000|2024-07-31 03:58:50|2252|2251.7|2253.2|2252.9|2253.8|2253.5|2252|2251.7|66
1722398340000|2024-07-31 03:59:00|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2252.8|2252.5|9
1722398350000|2024-07-31 03:59:10|2253.2|2252.9|2253.2|2252.9|2253.5|2253.2|2253|2252.7|15
1722398360000|2024-07-31 03:59:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|17
1722398370000|2024-07-31 03:59:30|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|4
1722398380000|2024-07-31 03:59:40|2253.4|2253.1|2253.3|2253|2253.5|2253.2|2253.2|2252.9|40
1722398390000|2024-07-31 03:59:50|2253.2|2252.9|2253.3|2253|2253.6|2253.3|2253.2|2252.9|18
1722398400000|2024-07-31 04:00:00|2253.5|2253.2|2253.6|2253.3|2253.9|2253.6|2253.4|2253.1|48
1722398410000|2024-07-31 04:00:10|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.5|2253.2|10
1722398420000|2024-07-31 04:00:20|2253.9|2253.6|2254.5|2254.2|2254.5|2254.2|2253.8|2253.5|10
1722398430000|2024-07-31 04:00:30|2254.4|2254.1|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1722398440000|2024-07-31 04:00:40|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.6|2253.3|18
1722398450000|2024-07-31 04:00:50|2253.8|2253.5|2253.2|2252.9|2253.8|2253.5|2253.2|2252.9|3
1722398460000|2024-07-31 04:01:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|4
1722398470000|2024-07-31 04:01:10|2253.3|2253|2252.9|2252.6|2253.3|2253|2252.9|2252.6|5
1722398480000|2024-07-31 04:01:20|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|7
1722398490000|2024-07-31 04:01:30|2252.7|2252.4|2252.7|2252.4|2253|2252.7|2252.7|2252.4|4
1722398500000|2024-07-31 04:01:40|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.1|2251.8|9
1722398510000|2024-07-31 04:01:50|2252.3|2252|2251.8|2251.5|2252.5|2252.2|2251.8|2251.5|7
1722398520000|2024-07-31 04:02:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1722398540000|2024-07-31 04:02:20|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|0
1722398550000|2024-07-31 04:02:30|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.4|2251.1|1
1722398560000|2024-07-31 04:02:40|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1722398570000|2024-07-31 04:02:50|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|3
1722398580000|2024-07-31 04:03:00|2251.5|2251.2|2251.8|2251.5|2251.9|2251.6|2251.5|2251.2|2
1722398590000|2024-07-31 04:03:10|2251.7|2251.4|2251.8|2251.5|2251.9|2251.6|2251.6|2251.3|0
1722398600000|2024-07-31 04:03:20|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|5
1722398610000|2024-07-31 04:03:30|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|3
1722398620000|2024-07-31 04:03:40|2251.7|2251.4|2251.9|2251.6|2252|2251.7|2251.7|2251.4|2
1722398630000|2024-07-31 04:03:50|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1722398640000|2024-07-31 04:04:00|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|0
1722398650000|2024-07-31 04:04:10|2252.1|2251.8|2252.3|2252|2252.3|2252|2252.1|2251.8|1
1722398660000|2024-07-31 04:04:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1722398670000|2024-07-31 04:04:30|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1722398680000|2024-07-31 04:04:40|2252.2|2251.9|2252.4|2252.1|2252.5|2252.2|2252.2|2251.9|0
1722398690000|2024-07-31 04:04:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1722398700000|2024-07-31 04:05:00|||||||||2
1722398710000|2024-07-31 04:05:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1722398720000|2024-07-31 04:05:20|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|0
1722398730000|2024-07-31 04:05:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|1
1722398740000|2024-07-31 04:05:40|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.3|2252|3
1722398750000|2024-07-31 04:05:50|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|1
1722398760000|2024-07-31 04:06:00|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1722398770000|2024-07-31 04:06:10|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|1
1722398780000|2024-07-31 04:06:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1722398790000|2024-07-31 04:06:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|2
1722398800000|2024-07-31 04:06:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|1
1722398810000|2024-07-31 04:06:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|4
1722398820000|2024-07-31 04:07:00|2252.2|2251.9|2252.2|2251.9|2252.3|2252|2252.2|2251.9|1
1722398830000|2024-07-31 04:07:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|4
1722398840000|2024-07-31 04:07:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|5
1722398850000|2024-07-31 04:07:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|0
1722398860000|2024-07-31 04:07:40|2252.3|2252|2252.3|2252|2252.3|2252|2252.1|2251.8|4
1722398870000|2024-07-31 04:07:50|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252|2251.7|2
1722398880000|2024-07-31 04:08:00|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|1
1722398890000|2024-07-31 04:08:10|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|0
1722398900000|2024-07-31 04:08:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1722398920000|2024-07-31 04:08:40|||||||||1
1722398940000|2024-07-31 04:09:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|3
1722398950000|2024-07-31 04:09:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1722399000000|2024-07-31 04:10:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|8
1722399020000|2024-07-31 04:10:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|1
1722399040000|2024-07-31 04:10:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1722399050000|2024-07-31 04:10:50|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|1
1722399060000|2024-07-31 04:11:00|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1722399070000|2024-07-31 04:11:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252|2251.7|3
1722399080000|2024-07-31 04:11:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|6
1722399100000|2024-07-31 04:11:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1722399120000|2024-07-31 04:12:00|2251.8|2251.5|2251.6|2251.3|2251.8|2251.5|2251.5|2251.2|2
1722399130000|2024-07-31 04:12:10|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|2
1722399140000|2024-07-31 04:12:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1722399150000|2024-07-31 04:12:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1722399160000|2024-07-31 04:12:40|||||||||1
1722399170000|2024-07-31 04:12:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1722399180000|2024-07-31 04:13:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1722399190000|2024-07-31 04:13:10|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|3
1722399200000|2024-07-31 04:13:20|2251|2250.7|2251.2|2250.9|2251.3|2251|2251|2250.7|14
1722399210000|2024-07-31 04:13:30|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|3
1722399220000|2024-07-31 04:13:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1722399230000|2024-07-31 04:13:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|0
1722399240000|2024-07-31 04:14:00|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|0
1722399250000|2024-07-31 04:14:10|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|3
1722399260000|2024-07-31 04:14:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1722399270000|2024-07-31 04:14:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|1
1722399280000|2024-07-31 04:14:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1722399290000|2024-07-31 04:14:50|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1722399300000|2024-07-31 04:15:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1722399310000|2024-07-31 04:15:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|1
1722399320000|2024-07-31 04:15:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2
1722399330000|2024-07-31 04:15:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1722399340000|2024-07-31 04:15:40|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|2
1722399360000|2024-07-31 04:16:00|2251.9|2251.6|2251.6|2251.3|2252|2251.7|2251.6|2251.3|13
1722399370000|2024-07-31 04:16:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.7|2251.4|3
1722399380000|2024-07-31 04:16:20|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|4
1722399390000|2024-07-31 04:16:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1722399400000|2024-07-31 04:16:40|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|1
1722399410000|2024-07-31 04:16:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|1
1722399420000|2024-07-31 04:17:00|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|1
1722399430000|2024-07-31 04:17:10|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|2
1722399440000|2024-07-31 04:17:20|2251.4|2251.1|2251.8|2251.5|2251.8|2251.5|2251.4|2251.1|6
1722399450000|2024-07-31 04:17:30|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|8
1722399460000|2024-07-31 04:17:40|2251.8|2251.5|2251.7|2251.4|2251.8|2251.5|2251.6|2251.3|4
1722399470000|2024-07-31 04:17:50|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1722399480000|2024-07-31 04:18:00|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1722399490000|2024-07-31 04:18:10|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1722399500000|2024-07-31 04:18:20|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|5
1722399520000|2024-07-31 04:18:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|2
1722399530000|2024-07-31 04:18:50|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1722399540000|2024-07-31 04:19:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1722399550000|2024-07-31 04:19:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1722399560000|2024-07-31 04:19:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1722399570000|2024-07-31 04:19:30|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|3
1722399580000|2024-07-31 04:19:40|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|5
1722399590000|2024-07-31 04:19:50|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|4
1722399600000|2024-07-31 04:20:00|2251.3|2251|2251.5|2251.2|2251.5|2251.2|2251.3|2251|1
1722399610000|2024-07-31 04:20:10|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1722399620000|2024-07-31 04:20:20|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|1
1722399630000|2024-07-31 04:20:30|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|1
1722399640000|2024-07-31 04:20:40|2251.9|2251.6|2251.6|2251.3|2251.9|2251.6|2251.6|2251.3|2
1722399650000|2024-07-31 04:20:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|3
1722399660000|2024-07-31 04:21:00|2251.5|2251.2|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|2
1722399670000|2024-07-31 04:21:10|2251.7|2251.4|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|8
1722399690000|2024-07-31 04:21:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1722399700000|2024-07-31 04:21:40|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1722399710000|2024-07-31 04:21:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|0
1722399720000|2024-07-31 04:22:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1722399740000|2024-07-31 04:22:20|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2
1722399750000|2024-07-31 04:22:30|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|0
1722399760000|2024-07-31 04:22:40|||||||||2
1722399770000|2024-07-31 04:22:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|4
1722399790000|2024-07-31 04:23:10|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|2
1722399800000|2024-07-31 04:23:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|1
1722399810000|2024-07-31 04:23:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|2
1722399820000|2024-07-31 04:23:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1722399830000|2024-07-31 04:23:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1722399860000|2024-07-31 04:24:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|4
1722399870000|2024-07-31 04:24:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|1
1722399900000|2024-07-31 04:25:00|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|2
1722399910000|2024-07-31 04:25:10|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|3
1722399950000|2024-07-31 04:25:50|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1722399960000|2024-07-31 04:26:00|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|1
1722399970000|2024-07-31 04:26:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1722399980000|2024-07-31 04:26:20|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|3
1722399990000|2024-07-31 04:26:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1722400040000|2024-07-31 04:27:20|2252.2|2251.9|2252|2251.7|2252.2|2251.9|2252|2251.7|2
1722400050000|2024-07-31 04:27:30|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|0
1722400060000|2024-07-31 04:27:40|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|3
1722400070000|2024-07-31 04:27:50|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.6|2251.3|1
1722400080000|2024-07-31 04:28:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1722400110000|2024-07-31 04:28:30|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1722400120000|2024-07-31 04:28:40|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.6|2251.3|2
1722400130000|2024-07-31 04:28:50|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|0
1722400160000|2024-07-31 04:29:20|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|2
1722400180000|2024-07-31 04:29:40|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|5
1722400200000|2024-07-31 04:30:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|1
1722400210000|2024-07-31 04:30:10|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|0
1722400220000|2024-07-31 04:30:20|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|1
1722400230000|2024-07-31 04:30:30|2251.4|2251.1|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|0
1722400250000|2024-07-31 04:30:50|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|3
1722400260000|2024-07-31 04:31:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|0
1722400270000|2024-07-31 04:31:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|0
1722400280000|2024-07-31 04:31:20|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|2
1722400290000|2024-07-31 04:31:30|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.8|2250.5|12
1722400300000|2024-07-31 04:31:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|4
1722400310000|2024-07-31 04:31:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2
1722400320000|2024-07-31 04:32:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|3
1722400350000|2024-07-31 04:32:30|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722400360000|2024-07-31 04:32:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|0
1722400410000|2024-07-31 04:33:30|||||||||1
1722400420000|2024-07-31 04:33:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1722400430000|2024-07-31 04:33:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|3
1722400440000|2024-07-31 04:34:00|2251|2250.7|2251.2|2250.9|2251.3|2251|2251|2250.7|3
1722400450000|2024-07-31 04:34:10|2251.1|2250.8|2251|2250.7|2251.1|2250.8|2251|2250.7|0
1722400490000|2024-07-31 04:34:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1722400500000|2024-07-31 04:35:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|1
1722400510000|2024-07-31 04:35:10|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|1
1722400530000|2024-07-31 04:35:30|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2
1722400540000|2024-07-31 04:35:40|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|1
1722400550000|2024-07-31 04:35:50|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|1
1722400570000|2024-07-31 04:36:10|||||||||1
1722400580000|2024-07-31 04:36:20|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1722400600000|2024-07-31 04:36:40|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|2
1722400610000|2024-07-31 04:36:50|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|0
1722400650000|2024-07-31 04:37:30|||||||||1
1722400670000|2024-07-31 04:37:50|||||||||1
1722400680000|2024-07-31 04:38:00|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|0
1722400710000|2024-07-31 04:38:30|||||||||2
1722400740000|2024-07-31 04:39:00|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2251.1|2250.8|3
1722400760000|2024-07-31 04:39:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|0
1722400790000|2024-07-31 04:39:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|1
1722400800000|2024-07-31 04:40:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|1
1722400820000|2024-07-31 04:40:20|||||||||1
1722400850000|2024-07-31 04:40:50|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|1
1722400860000|2024-07-31 04:41:00|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1722400870000|2024-07-31 04:41:10|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|1
1722400880000|2024-07-31 04:41:20|2252|2251.7|2252|2251.7|2252.1|2251.8|2252|2251.7|3
1722400890000|2024-07-31 04:41:30|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|0
1722400900000|2024-07-31 04:41:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1722400910000|2024-07-31 04:41:50|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1722400920000|2024-07-31 04:42:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1722400930000|2024-07-31 04:42:10|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|0
1722400940000|2024-07-31 04:42:20|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|0
1722400950000|2024-07-31 04:42:30|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2
1722400980000|2024-07-31 04:43:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|0
1722400990000|2024-07-31 04:43:10|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1722401000000|2024-07-31 04:43:20|2251.9|2251.6|2252.5|2252.2|2252.5|2252.2|2251.9|2251.6|3
1722401010000|2024-07-31 04:43:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1722401020000|2024-07-31 04:43:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|3
1722401040000|2024-07-31 04:44:00|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|1
1722401050000|2024-07-31 04:44:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1722401070000|2024-07-31 04:44:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1722401080000|2024-07-31 04:44:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1722401090000|2024-07-31 04:44:50|||||||||3
1722401100000|2024-07-31 04:45:00|2252|2251.7|2252|2251.7|2252|2251.7|2252|2251.7|1
1722401110000|2024-07-31 04:45:10|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1722401130000|2024-07-31 04:45:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|1
1722401140000|2024-07-31 04:45:40|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1722401150000|2024-07-31 04:45:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1722401160000|2024-07-31 04:46:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1722401190000|2024-07-31 04:46:30|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.4|2252.1|3
1722401200000|2024-07-31 04:46:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1722401210000|2024-07-31 04:46:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|8
1722401220000|2024-07-31 04:47:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1722401230000|2024-07-31 04:47:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1722401240000|2024-07-31 04:47:20|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|3
1722401250000|2024-07-31 04:47:30|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1722401260000|2024-07-31 04:47:40|||||||||1
1722401270000|2024-07-31 04:47:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1722401280000|2024-07-31 04:48:00|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1722401290000|2024-07-31 04:48:10|2253.5|2253.2|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1722401310000|2024-07-31 04:48:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1722401320000|2024-07-31 04:48:40|||||||||1
1722401340000|2024-07-31 04:49:00|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|2
1722401350000|2024-07-31 04:49:10|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|5
1722401360000|2024-07-31 04:49:20|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1722401370000|2024-07-31 04:49:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1722401380000|2024-07-31 04:49:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1722401390000|2024-07-31 04:49:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|1
1722401410000|2024-07-31 04:50:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|1
1722401420000|2024-07-31 04:50:20|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|0
1722401440000|2024-07-31 04:50:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1722401470000|2024-07-31 04:51:10|||||||||1
1722401490000|2024-07-31 04:51:30|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|3
1722401500000|2024-07-31 04:51:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1722401510000|2024-07-31 04:51:50|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|1
1722401540000|2024-07-31 04:52:20|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1722401560000|2024-07-31 04:52:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1722401580000|2024-07-31 04:53:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1722401590000|2024-07-31 04:53:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|0
1722401600000|2024-07-31 04:53:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1722401620000|2024-07-31 04:53:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1722401630000|2024-07-31 04:53:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1722401640000|2024-07-31 04:54:00|2252.7|2252.4|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|4
1722401660000|2024-07-31 04:54:20|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|0
1722401680000|2024-07-31 04:54:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1722401690000|2024-07-31 04:54:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1722401700000|2024-07-31 04:55:00|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|0
1722401710000|2024-07-31 04:55:10|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|2
1722401720000|2024-07-31 04:55:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|4
1722401730000|2024-07-31 04:55:30|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|2
1722401760000|2024-07-31 04:56:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|3
1722401770000|2024-07-31 04:56:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|1
1722401780000|2024-07-31 04:56:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1722401790000|2024-07-31 04:56:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1722401800000|2024-07-31 04:56:40|||||||||2
1722401820000|2024-07-31 04:57:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1722401840000|2024-07-31 04:57:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.5|2252.2|12
1722401860000|2024-07-31 04:57:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1722401900000|2024-07-31 04:58:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|4
1722401910000|2024-07-31 04:58:30|2252.8|2252.5|2252.8|2252.5|2253|2252.7|2252.8|2252.5|2
1722401920000|2024-07-31 04:58:40|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1722401930000|2024-07-31 04:58:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1722401940000|2024-07-31 04:59:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|3
1722401950000|2024-07-31 04:59:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1722401990000|2024-07-31 04:59:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2
1722402000000|2024-07-31 05:00:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|7
1722402020000|2024-07-31 05:00:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1722402030000|2024-07-31 05:00:30|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|0
1722402060000|2024-07-31 05:01:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|3
1722402090000|2024-07-31 05:01:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|1
1722402100000|2024-07-31 05:01:40|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|2
1722402110000|2024-07-31 05:01:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1722402120000|2024-07-31 05:02:00|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|6
1722402130000|2024-07-31 05:02:10|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1722402140000|2024-07-31 05:02:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1722402150000|2024-07-31 05:02:30|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|3
1722402170000|2024-07-31 05:02:50|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1722402210000|2024-07-31 05:03:30|||||||||1
1722402240000|2024-07-31 05:04:00|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|5
1722402250000|2024-07-31 05:04:10|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1722402260000|2024-07-31 05:04:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|5
1722402270000|2024-07-31 05:04:30|||||||||2
1722402290000|2024-07-31 05:04:50|||||||||2
1722402340000|2024-07-31 05:05:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253|2252.7|3
1722402350000|2024-07-31 05:05:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1722402360000|2024-07-31 05:06:00|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|0
1722402370000|2024-07-31 05:06:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1722402380000|2024-07-31 05:06:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1722402390000|2024-07-31 05:06:30|||||||||1
1722402400000|2024-07-31 05:06:40|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1722402410000|2024-07-31 05:06:50|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|5
1722402420000|2024-07-31 05:07:00|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|3
1722402430000|2024-07-31 05:07:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1722402450000|2024-07-31 05:07:30|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|3
1722402470000|2024-07-31 05:07:50|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|2
1722402480000|2024-07-31 05:08:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|0
1722402490000|2024-07-31 05:08:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|0
1722402520000|2024-07-31 05:08:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|1
1722402530000|2024-07-31 05:08:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1722402540000|2024-07-31 05:09:00|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1722402550000|2024-07-31 05:09:10|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1722402560000|2024-07-31 05:09:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1722402600000|2024-07-31 05:10:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1722402610000|2024-07-31 05:10:10|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1722402650000|2024-07-31 05:10:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1722402660000|2024-07-31 05:11:00|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|0
1722402670000|2024-07-31 05:11:10|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1722402710000|2024-07-31 05:11:50|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|2
1722402730000|2024-07-31 05:12:10|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|4
1722402740000|2024-07-31 05:12:20|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|0
1722402750000|2024-07-31 05:12:30|||||||||1
1722402760000|2024-07-31 05:12:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1722402770000|2024-07-31 05:12:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1722402780000|2024-07-31 05:13:00|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|0
1722402800000|2024-07-31 05:13:20|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1722402810000|2024-07-31 05:13:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1722402840000|2024-07-31 05:14:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|2
1722402850000|2024-07-31 05:14:10|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|1
1722402860000|2024-07-31 05:14:20|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|0
1722402870000|2024-07-31 05:14:30|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1722402880000|2024-07-31 05:14:40|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|0
1722402890000|2024-07-31 05:14:50|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|1
1722402910000|2024-07-31 05:15:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|5
1722402920000|2024-07-31 05:15:20|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1722402940000|2024-07-31 05:15:40|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|2
1722402950000|2024-07-31 05:15:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|1
1722402960000|2024-07-31 05:16:00|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|1
1722402970000|2024-07-31 05:16:10|||||||||1
1722402980000|2024-07-31 05:16:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1722402990000|2024-07-31 05:16:30|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|3
1722403000000|2024-07-31 05:16:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1722403020000|2024-07-31 05:17:00|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|0
1722403030000|2024-07-31 05:17:10|||||||||1
1722403040000|2024-07-31 05:17:20|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|0
1722403050000|2024-07-31 05:17:30|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|10
1722403080000|2024-07-31 05:18:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|0
1722403090000|2024-07-31 05:18:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253|2252.7|0
1722403100000|2024-07-31 05:18:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1722403110000|2024-07-31 05:18:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|4
1722403120000|2024-07-31 05:18:40|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|2
1722403130000|2024-07-31 05:18:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1722403140000|2024-07-31 05:19:00|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|0
1722403160000|2024-07-31 05:19:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|1
1722403170000|2024-07-31 05:19:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1722403180000|2024-07-31 05:19:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|3
1722403190000|2024-07-31 05:19:50|||||||||1
1722403200000|2024-07-31 05:20:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1722403220000|2024-07-31 05:20:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|4
1722403230000|2024-07-31 05:20:30|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1722403240000|2024-07-31 05:20:40|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|2
1722403250000|2024-07-31 05:20:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2
1722403260000|2024-07-31 05:21:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1722403270000|2024-07-31 05:21:10|||||||||3
1722403280000|2024-07-31 05:21:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1722403290000|2024-07-31 05:21:30|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1722403300000|2024-07-31 05:21:40|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|4
1722403310000|2024-07-31 05:21:50|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1722403320000|2024-07-31 05:22:00|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1722403330000|2024-07-31 05:22:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1722403340000|2024-07-31 05:22:20|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1722403350000|2024-07-31 05:22:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1722403360000|2024-07-31 05:22:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1722403380000|2024-07-31 05:23:00|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|1
1722403390000|2024-07-31 05:23:10|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|7
1722403400000|2024-07-31 05:23:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1722403410000|2024-07-31 05:23:30|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|2
1722403420000|2024-07-31 05:23:40|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|1
1722403450000|2024-07-31 05:24:10|2254.2|2253.9|2254.5|2254.2|2254.6|2254.3|2254.2|2253.9|9
1722403460000|2024-07-31 05:24:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1722403490000|2024-07-31 05:24:50|2254.5|2254.2|2253.9|2253.6|2254.8|2254.5|2253.9|2253.6|58
1722403500000|2024-07-31 05:25:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|2
1722403510000|2024-07-31 05:25:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|4
1722403520000|2024-07-31 05:25:20|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1722403530000|2024-07-31 05:25:30|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|0
1722403540000|2024-07-31 05:25:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1722403550000|2024-07-31 05:25:50|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|1
1722403560000|2024-07-31 05:26:00|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|3
1722403570000|2024-07-31 05:26:10|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|1
1722403580000|2024-07-31 05:26:20|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|1
1722403590000|2024-07-31 05:26:30|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|0
1722403600000|2024-07-31 05:26:40|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|0
1722403610000|2024-07-31 05:26:50|2253.7|2253.4|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|3
1722403620000|2024-07-31 05:27:00|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|1
1722403630000|2024-07-31 05:27:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|2
1722403640000|2024-07-31 05:27:20|||||||||1
1722403660000|2024-07-31 05:27:40|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|7
1722403670000|2024-07-31 05:27:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|0
1722403680000|2024-07-31 05:28:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1722403700000|2024-07-31 05:28:20|2253.7|2253.4|2254.4|2254.1|2254.4|2254.1|2253.7|2253.4|4
1722403730000|2024-07-31 05:28:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1722403740000|2024-07-31 05:29:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|3
1722403750000|2024-07-31 05:29:10|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2254|2253.7|0
1722403760000|2024-07-31 05:29:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|5
1722403780000|2024-07-31 05:29:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|3
1722403790000|2024-07-31 05:29:50|2254.1|2253.8|2253.9|2253.6|2254.1|2253.8|2253.9|2253.6|0
1722403800000|2024-07-31 05:30:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1722403810000|2024-07-31 05:30:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1722403820000|2024-07-31 05:30:20|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|3
1722403830000|2024-07-31 05:30:30|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1722403840000|2024-07-31 05:30:40|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|4
1722403850000|2024-07-31 05:30:50|2253.9|2253.6|2253.9|2253.6|2254.3|2254|2253.8|2253.5|12
1722403860000|2024-07-31 05:31:00|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.9|2253.6|3
1722403870000|2024-07-31 05:31:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1722403880000|2024-07-31 05:31:20|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|1
1722403890000|2024-07-31 05:31:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|0
1722403900000|2024-07-31 05:31:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1722403910000|2024-07-31 05:31:50|||||||||1
1722403920000|2024-07-31 05:32:00|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1722403940000|2024-07-31 05:32:20|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|4
1722403950000|2024-07-31 05:32:30|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|8
1722403960000|2024-07-31 05:32:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1722403970000|2024-07-31 05:32:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|8
1722403980000|2024-07-31 05:33:00|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1722404000000|2024-07-31 05:33:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1722404010000|2024-07-31 05:33:30|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|3
1722404030000|2024-07-31 05:33:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|0
1722404040000|2024-07-31 05:34:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|0
1722404060000|2024-07-31 05:34:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|5
1722404070000|2024-07-31 05:34:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|1
1722404080000|2024-07-31 05:34:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1722404090000|2024-07-31 05:34:50|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2254.1|2253.8|4
1722404100000|2024-07-31 05:35:00|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1722404110000|2024-07-31 05:35:10|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|3
1722404120000|2024-07-31 05:35:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|0
1722404130000|2024-07-31 05:35:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|0
1722404140000|2024-07-31 05:35:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2
1722404150000|2024-07-31 05:35:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|1
1722404160000|2024-07-31 05:36:00|2254.7|2254.4|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|14
1722404170000|2024-07-31 05:36:10|2255.3|2255|2255.1|2254.8|2255.3|2255|2255.1|2254.8|2
1722404180000|2024-07-31 05:36:20|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.1|2254.8|1
1722404190000|2024-07-31 05:36:30|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|2255.4|2255.1|1
1722404200000|2024-07-31 05:36:40|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|5
1722404210000|2024-07-31 05:36:50|2255|2254.7|2254.9|2254.6|2255|2254.7|2254.9|2254.6|2
1722404220000|2024-07-31 05:37:00|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|0
1722404230000|2024-07-31 05:37:10|2254.8|2254.5|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|4
1722404240000|2024-07-31 05:37:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|1
1722404250000|2024-07-31 05:37:30|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|3
1722404260000|2024-07-31 05:37:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|0
1722404280000|2024-07-31 05:38:00|2254.9|2254.6|2255.1|2254.8|2255.2|2254.9|2254.9|2254.6|3
1722404300000|2024-07-31 05:38:20|2255.7|2255.4|2256.2|2255.9|2256.4|2256.1|2255.6|2255.3|91
1722404310000|2024-07-31 05:38:30|2256.1|2255.8|2255.9|2255.6|2256.1|2255.8|2255.9|2255.6|1
1722404320000|2024-07-31 05:38:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|3
1722404330000|2024-07-31 05:38:50|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2256|2255.7|2
1722404340000|2024-07-31 05:39:00|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1722404350000|2024-07-31 05:39:10|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2255.9|2255.6|5
1722404360000|2024-07-31 05:39:20|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1722404370000|2024-07-31 05:39:30|2255.9|2255.6|2255.9|2255.6|2256|2255.7|2255.9|2255.6|4
1722404380000|2024-07-31 05:39:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|9
1722404400000|2024-07-31 05:40:00|2256.2|2255.9|2256.8|2256.5|2256.9|2256.6|2256.1|2255.8|42
1722404410000|2024-07-31 05:40:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|4
1722404420000|2024-07-31 05:40:20|2256.5|2256.2|2256.4|2256.1|2256.5|2256.2|2256.4|2256.1|3
1722404430000|2024-07-31 05:40:30|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|6
1722404440000|2024-07-31 05:40:40|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.8|2256.5|0
1722404450000|2024-07-31 05:40:50|2257.1|2256.8|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|39
1722404460000|2024-07-31 05:41:00|2257|2256.7|2257|2256.7|2257.1|2256.8|2257|2256.7|1
1722404470000|2024-07-31 05:41:10|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|6
1722404480000|2024-07-31 05:41:20|2257.3|2257|2257.4|2257.1|2257.6|2257.3|2257.3|2257|12
1722404490000|2024-07-31 05:41:30|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|2
1722404500000|2024-07-31 05:41:40|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.4|2257.1|1
1722404510000|2024-07-31 05:41:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|3
1722404520000|2024-07-31 05:42:00|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|33
1722404530000|2024-07-31 05:42:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|0
1722404540000|2024-07-31 05:42:20|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|4
1722404550000|2024-07-31 05:42:30|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|4
1722404560000|2024-07-31 05:42:40|2257.8|2257.5|2258.3|2258|2258.4|2258.1|2257.7|2257.4|19
1722404570000|2024-07-31 05:42:50|2258.2|2257.9|2258.7|2258.4|2258.7|2258.4|2258.2|2257.9|90
1722404580000|2024-07-31 05:43:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|7
1722404590000|2024-07-31 05:43:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|6
1722404600000|2024-07-31 05:43:20|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|6
1722404610000|2024-07-31 05:43:30|2258.8|2258.5|2259|2258.7|2259.1|2258.8|2258.8|2258.5|5
1722404620000|2024-07-31 05:43:40|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1722404630000|2024-07-31 05:43:50|2259|2258.7|2258.8|2258.5|2259|2258.7|2258.8|2258.5|1
1722404640000|2024-07-31 05:44:00|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.6|2258.3|20
1722404650000|2024-07-31 05:44:10|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|12
1722404660000|2024-07-31 05:44:20|2259.8|2259.5|2260|2259.7|2260.1|2259.8|2259.8|2259.5|82
1722404670000|2024-07-31 05:44:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|13
1722404680000|2024-07-31 05:44:40|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|5
1722404690000|2024-07-31 05:44:50|2259.8|2259.5|2260|2259.7|2260.2|2259.9|2259.8|2259.5|1
1722404700000|2024-07-31 05:45:00|2260.1|2259.8|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|6
1722404710000|2024-07-31 05:45:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1722404720000|2024-07-31 05:45:20|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|4
1722404730000|2024-07-31 05:45:30|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|5
1722404740000|2024-07-31 05:45:40|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1722404750000|2024-07-31 05:45:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.4|2260.1|2
1722404760000|2024-07-31 05:46:00|2260.7|2260.4|2261.2|2260.9|2261.4|2261.1|2260.7|2260.4|20
1722404770000|2024-07-31 05:46:10|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|18
1722404780000|2024-07-31 05:46:20|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|6
1722404790000|2024-07-31 05:46:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|1
1722404800000|2024-07-31 05:46:40|2261.2|2260.9|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|13
1722404810000|2024-07-31 05:46:50|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|9
1722404820000|2024-07-31 05:47:00|2261.6|2261.3|2261.2|2260.9|2261.6|2261.3|2261.2|2260.9|14
1722404830000|2024-07-31 05:47:10|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|4
1722404840000|2024-07-31 05:47:20|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|10
1722404850000|2024-07-31 05:47:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|3
1722404860000|2024-07-31 05:47:40|2260.4|2260.1|2260.2|2259.9|2260.5|2260.2|2260.2|2259.9|7
1722404870000|2024-07-31 05:47:50|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|4
1722404880000|2024-07-31 05:48:00|2260.1|2259.8|2260.4|2260.1|2260.5|2260.2|2260|2259.7|11
1722404890000|2024-07-31 05:48:10|2260.5|2260.2|2261|2260.7|2261|2260.7|2260.5|2260.2|7
1722404900000|2024-07-31 05:48:20|2261.1|2260.8|2261.2|2260.9|2261.3|2261|2261.1|2260.8|2
1722404910000|2024-07-31 05:48:30|2261.3|2261|2261.7|2261.4|2261.7|2261.4|2261.3|2261|4
1722404920000|2024-07-31 05:48:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1722404930000|2024-07-31 05:48:50|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.3|2261|5
1722404940000|2024-07-31 05:49:00|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|1
1722404950000|2024-07-31 05:49:10|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|9
1722404960000|2024-07-31 05:49:20|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|9
1722404970000|2024-07-31 05:49:30|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.6|2260.3|0
1722404980000|2024-07-31 05:49:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1722404990000|2024-07-31 05:49:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|5
1722405000000|2024-07-31 05:50:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1722405010000|2024-07-31 05:50:10|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1722405020000|2024-07-31 05:50:20|||||||||2
1722405030000|2024-07-31 05:50:30|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1722405040000|2024-07-31 05:50:40|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|3
1722405050000|2024-07-31 05:50:50|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.9|2260.6|7
1722405060000|2024-07-31 05:51:00|2260.9|2260.6|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|9
1722405070000|2024-07-31 05:51:10|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|24
1722405080000|2024-07-31 05:51:20|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|9
1722405090000|2024-07-31 05:51:30|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1722405100000|2024-07-31 05:51:40|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2260.3|2260|16
1722405110000|2024-07-31 05:51:50|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.3|2260|6
1722405120000|2024-07-31 05:52:00|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.1|2259.8|14
1722405130000|2024-07-31 05:52:10|||||||||1
1722405140000|2024-07-31 05:52:20|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260.3|2260|5
1722405150000|2024-07-31 05:52:30|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|3
1722405160000|2024-07-31 05:52:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1722405170000|2024-07-31 05:52:50|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1722405180000|2024-07-31 05:53:00|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|1
1722405190000|2024-07-31 05:53:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|1
1722405200000|2024-07-31 05:53:20|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1722405210000|2024-07-31 05:53:30|||||||||1
1722405220000|2024-07-31 05:53:40|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|2
1722405230000|2024-07-31 05:53:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|3
1722405240000|2024-07-31 05:54:00|2260.7|2260.4|2261.3|2261|2261.3|2261|2260.7|2260.4|16
1722405250000|2024-07-31 05:54:10|2261.4|2261.1|2261|2260.7|2261.4|2261.1|2261|2260.7|5
1722405260000|2024-07-31 05:54:20|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|4
1722405270000|2024-07-31 05:54:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1722405280000|2024-07-31 05:54:40|2261.2|2260.9|2261.3|2261|2261.4|2261.1|2261.2|2260.9|10
1722405290000|2024-07-31 05:54:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1722405300000|2024-07-31 05:55:00|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|2
1722405310000|2024-07-31 05:55:10|2261|2260.7|2260.6|2260.3|2261|2260.7|2260.6|2260.3|16
1722405320000|2024-07-31 05:55:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|14
1722405330000|2024-07-31 05:55:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1722405360000|2024-07-31 05:56:00|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|4
1722405370000|2024-07-31 05:56:10|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|0
1722405380000|2024-07-31 05:56:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1722405390000|2024-07-31 05:56:30|||||||||1
1722405400000|2024-07-31 05:56:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|7
1722405410000|2024-07-31 05:56:50|2261|2260.7|2261|2260.7|2261.1|2260.8|2261|2260.7|5
1722405420000|2024-07-31 05:57:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|2
1722405430000|2024-07-31 05:57:10|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.8|2260.5|16
1722405440000|2024-07-31 05:57:20|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1722405450000|2024-07-31 05:57:30|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|6
1722405460000|2024-07-31 05:57:40|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|4
1722405470000|2024-07-31 05:57:50|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2261.2|2260.9|2
1722405480000|2024-07-31 05:58:00|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1722405490000|2024-07-31 05:58:10|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|11
1722405500000|2024-07-31 05:58:20|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|13
1722405510000|2024-07-31 05:58:30|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|7
1722405520000|2024-07-31 05:58:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|6
1722405530000|2024-07-31 05:58:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|0
1722405540000|2024-07-31 05:59:00|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1722405550000|2024-07-31 05:59:10|2260.8|2260.5|2260.2|2259.9|2260.8|2260.5|2260.2|2259.9|10
1722405560000|2024-07-31 05:59:20|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|6
1722405570000|2024-07-31 05:59:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|0
1722405590000|2024-07-31 05:59:50|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|5
1722405600000|2024-07-31 06:00:00|2260.7|2260.4|2259.9|2259.6|2260.8|2260.5|2259.9|2259.6|9
1722405610000|2024-07-31 06:00:10|2259.6|2259.3|2259.4|2259.1|2260|2259.7|2259.2|2258.9|27
1722405620000|2024-07-31 06:00:20|2259.5|2259.2|2259.5|2259.2|2259.7|2259.4|2259.3|2259|9
1722405630000|2024-07-31 06:00:30|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|7
1722405640000|2024-07-31 06:00:40|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|1
1722405650000|2024-07-31 06:00:50|2259.4|2259.1|2259.9|2259.6|2259.9|2259.6|2259.4|2259.1|15
1722405660000|2024-07-31 06:01:00|2260.1|2259.8|2260.4|2260.1|2260.6|2260.3|2260|2259.7|21
1722405670000|2024-07-31 06:01:10|2260.3|2260|2260|2259.7|2260.4|2260.1|2260|2259.7|6
1722405680000|2024-07-31 06:01:20|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|16
1722405690000|2024-07-31 06:01:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|9
1722405700000|2024-07-31 06:01:40|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|6
1722405710000|2024-07-31 06:01:50|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|4
1722405720000|2024-07-31 06:02:00|2259.6|2259.3|2259.4|2259.1|2259.6|2259.3|2259.3|2259|2
1722405730000|2024-07-31 06:02:10|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1722405740000|2024-07-31 06:02:20|2259.7|2259.4|2260|2259.7|2260.1|2259.8|2259.7|2259.4|3
1722405750000|2024-07-31 06:02:30|2259.8|2259.5|2260|2259.7|2260.1|2259.8|2259.8|2259.5|2
1722405760000|2024-07-31 06:02:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1722405770000|2024-07-31 06:02:50|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|1
1722405780000|2024-07-31 06:03:00|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.3|2259|3
1722405790000|2024-07-31 06:03:10|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|0
1722405800000|2024-07-31 06:03:20|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.5|2259.2|7
1722405810000|2024-07-31 06:03:30|2259.2|2258.9|2259|2258.7|2259.3|2259|2259|2258.7|12
1722405820000|2024-07-31 06:03:40|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|3
1722405830000|2024-07-31 06:03:50|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1722405840000|2024-07-31 06:04:00|2258.9|2258.6|2258.6|2258.3|2259|2258.7|2258.6|2258.3|8
1722405850000|2024-07-31 06:04:10|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.2|2257.9|17
1722405860000|2024-07-31 06:04:20|2258.2|2257.9|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|15
1722405870000|2024-07-31 06:04:30|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|9
1722405880000|2024-07-31 06:04:40|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.3|2258|3
1722405890000|2024-07-31 06:04:50|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258.2|2257.9|2
1722405900000|2024-07-31 06:05:00|2258.1|2257.8|2258.4|2258.1|2258.4|2258.1|2257.8|2257.5|18
1722405910000|2024-07-31 06:05:10|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|19
1722405920000|2024-07-31 06:05:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|0
1722405930000|2024-07-31 06:05:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.7|2257.4|5
1722405940000|2024-07-31 06:05:40|2258|2257.7|2258.7|2258.4|2258.7|2258.4|2258|2257.7|5
1722405950000|2024-07-31 06:05:50|2258.6|2258.3|2259.3|2259|2259.3|2259|2258.6|2258.3|18
1722405960000|2024-07-31 06:06:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|9
1722405970000|2024-07-31 06:06:10|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.1|2258.8|13
1722405980000|2024-07-31 06:06:20|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|0
1722405990000|2024-07-31 06:06:30|2259.1|2258.8|2258.8|2258.5|2259.1|2258.8|2258.8|2258.5|2
1722406000000|2024-07-31 06:06:40|2258.7|2258.4|2258.8|2258.5|2259.1|2258.8|2258.6|2258.3|15
1722406010000|2024-07-31 06:06:50|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|3
1722406020000|2024-07-31 06:07:00|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|2
1722406030000|2024-07-31 06:07:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1722406040000|2024-07-31 06:07:20|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|0
1722406050000|2024-07-31 06:07:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|0
1722406060000|2024-07-31 06:07:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1722406070000|2024-07-31 06:07:50|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1722406080000|2024-07-31 06:08:00|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|3
1722406090000|2024-07-31 06:08:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|2
1722406100000|2024-07-31 06:08:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|0
1722406110000|2024-07-31 06:08:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|2
1722406120000|2024-07-31 06:08:40|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1722406130000|2024-07-31 06:08:50|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|3
1722406140000|2024-07-31 06:09:00|2258.6|2258.3|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|5
1722406150000|2024-07-31 06:09:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.3|2258|0
1722406160000|2024-07-31 06:09:20|2258.2|2257.9|2257.6|2257.3|2258.2|2257.9|2257.6|2257.3|7
1722406170000|2024-07-31 06:09:30|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|10
1722406180000|2024-07-31 06:09:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1722406190000|2024-07-31 06:09:50|2257.4|2257.1|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|5
1722406200000|2024-07-31 06:10:00|2257.7|2257.4|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|6
1722406210000|2024-07-31 06:10:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|0
1722406220000|2024-07-31 06:10:20|2258.2|2257.9|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|2
1722406230000|2024-07-31 06:10:30|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|4
1722406240000|2024-07-31 06:10:40|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|3
1722406250000|2024-07-31 06:10:50|2258.4|2258.1|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|16
1722406260000|2024-07-31 06:11:00|2257.9|2257.6|2258.9|2258.6|2259|2258.7|2257.9|2257.6|44
1722406270000|2024-07-31 06:11:10|2258.8|2258.5|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|4
1722406280000|2024-07-31 06:11:20|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.3|2259|4
1722406290000|2024-07-31 06:11:30|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|2
1722406300000|2024-07-31 06:11:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|0
1722406310000|2024-07-31 06:11:50|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1722406320000|2024-07-31 06:12:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|1
1722406330000|2024-07-31 06:12:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1722406340000|2024-07-31 06:12:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1722406350000|2024-07-31 06:12:30|2259.9|2259.6|2260.6|2260.3|2260.7|2260.4|2259.9|2259.6|7
1722406360000|2024-07-31 06:12:40|2260.7|2260.4|2260.3|2260|2260.8|2260.5|2260.3|2260|7
1722406370000|2024-07-31 06:12:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1722406380000|2024-07-31 06:13:00|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260|2259.7|7
1722406390000|2024-07-31 06:13:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|0
1722406400000|2024-07-31 06:13:20|2259.9|2259.6|2260.3|2260|2260.4|2260.1|2259.9|2259.6|5
1722406410000|2024-07-31 06:13:30|2260.2|2259.9|2260.6|2260.3|2260.7|2260.4|2260.2|2259.9|3
1722406420000|2024-07-31 06:13:40|2260.4|2260.1|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|3
1722406430000|2024-07-31 06:13:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|2
1722406470000|2024-07-31 06:14:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1722406480000|2024-07-31 06:14:40|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|0
1722406490000|2024-07-31 06:14:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1722406500000|2024-07-31 06:15:00|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260|2259.7|12
1722406520000|2024-07-31 06:15:20|2260|2259.7|2259.8|2259.5|2260|2259.7|2259.8|2259.5|4
1722406530000|2024-07-31 06:15:30|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|2
1722406540000|2024-07-31 06:15:40|2259.9|2259.6|2260.4|2260.1|2260.4|2260.1|2259.9|2259.6|5
1722406550000|2024-07-31 06:15:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1722406560000|2024-07-31 06:16:00|2260.4|2260.1|2261.3|2261|2261.9|2261.6|2260.4|2260.1|70
1722406570000|2024-07-31 06:16:10|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|3
1722406580000|2024-07-31 06:16:20|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.5|2260.2|57
1722406590000|2024-07-31 06:16:30|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|14
1722406600000|2024-07-31 06:16:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|4
1722406610000|2024-07-31 06:16:50|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.1|2259.8|4
1722406620000|2024-07-31 06:17:00|2260.4|2260.1|2260.3|2260|2260.6|2260.3|2260.3|2260|1
1722406630000|2024-07-31 06:17:10|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1722406640000|2024-07-31 06:17:20|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|11
1722406650000|2024-07-31 06:17:30|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|1
1722406660000|2024-07-31 06:17:40|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|6
1722406670000|2024-07-31 06:17:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1722406680000|2024-07-31 06:18:00|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1722406690000|2024-07-31 06:18:10|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|1
1722406700000|2024-07-31 06:18:20|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|32
1722406710000|2024-07-31 06:18:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1722406720000|2024-07-31 06:18:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1722406730000|2024-07-31 06:18:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|3
1722406740000|2024-07-31 06:19:00|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261.4|2261.1|7
1722406750000|2024-07-31 06:19:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1722406760000|2024-07-31 06:19:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|4
1722406770000|2024-07-31 06:19:30|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.3|2261|6
1722406780000|2024-07-31 06:19:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1722406800000|2024-07-31 06:20:00|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2260.8|2260.5|36
1722406810000|2024-07-31 06:20:10|||||||||2
1722406820000|2024-07-31 06:20:20|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|4
1722406850000|2024-07-31 06:20:50|2260.9|2260.6|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|7
1722406860000|2024-07-31 06:21:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1722406870000|2024-07-31 06:21:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1722406880000|2024-07-31 06:21:20|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|2
1722406890000|2024-07-31 06:21:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|4
1722406900000|2024-07-31 06:21:40|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|9
1722406910000|2024-07-31 06:21:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|17
1722406920000|2024-07-31 06:22:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|32
1722406930000|2024-07-31 06:22:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|5
1722406940000|2024-07-31 06:22:20|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1722406950000|2024-07-31 06:22:30|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|2
1722406960000|2024-07-31 06:22:40|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|21
1722406970000|2024-07-31 06:22:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|3
1722406980000|2024-07-31 06:23:00|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|4
1722406990000|2024-07-31 06:23:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|17
1722407000000|2024-07-31 06:23:20|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|33
1722407010000|2024-07-31 06:23:30|||||||||4
1722407020000|2024-07-31 06:23:40|2260.7|2260.4|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|5
1722407030000|2024-07-31 06:23:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|5
1722407040000|2024-07-31 06:24:00|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|3
1722407050000|2024-07-31 06:24:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1722407060000|2024-07-31 06:24:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1722407070000|2024-07-31 06:24:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|3
1722407090000|2024-07-31 06:24:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|0
1722407100000|2024-07-31 06:25:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|3
1722407120000|2024-07-31 06:25:20|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|4
1722407130000|2024-07-31 06:25:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1722407140000|2024-07-31 06:25:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1722407150000|2024-07-31 06:25:50|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|7
1722407160000|2024-07-31 06:26:00|||||||||1
1722407170000|2024-07-31 06:26:10|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|2
1722407180000|2024-07-31 06:26:20|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|4
1722407200000|2024-07-31 06:26:40|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|0
1722407210000|2024-07-31 06:26:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1722407220000|2024-07-31 06:27:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1722407230000|2024-07-31 06:27:10|2261.3|2261|2260.7|2260.4|2261.3|2261|2260.7|2260.4|12
1722407240000|2024-07-31 06:27:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|0
1722407250000|2024-07-31 06:27:30|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|3
1722407260000|2024-07-31 06:27:40|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|13
1722407270000|2024-07-31 06:27:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1722407280000|2024-07-31 06:28:00|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1722407290000|2024-07-31 06:28:10|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|4
1722407300000|2024-07-31 06:28:20|||||||||2
1722407310000|2024-07-31 06:28:30|2260.3|2260|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1722407330000|2024-07-31 06:28:50|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|7
1722407340000|2024-07-31 06:29:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260|2259.7|8
1722407350000|2024-07-31 06:29:10|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|2
1722407360000|2024-07-31 06:29:20|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2260.2|2259.9|2
1722407370000|2024-07-31 06:29:30|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1722407380000|2024-07-31 06:29:40|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|1
1722407390000|2024-07-31 06:29:50|2260.1|2259.8|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|5
1722407400000|2024-07-31 06:30:00|2260.7|2260.4|2260.7|2260.4|2261.2|2260.9|2260.7|2260.4|4
1722407430000|2024-07-31 06:30:30|||||||||1
1722407440000|2024-07-31 06:30:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1722407460000|2024-07-31 06:31:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1722407470000|2024-07-31 06:31:10|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|6
1722407480000|2024-07-31 06:31:20|2261.2|2260.9|2261.6|2261.3|2261.7|2261.4|2261.2|2260.9|4
1722407490000|2024-07-31 06:31:30|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.6|2261.3|21
1722407510000|2024-07-31 06:31:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1722407520000|2024-07-31 06:32:00|2262|2261.7|2262.9|2262.6|2262.9|2262.6|2262|2261.7|35
1722407530000|2024-07-31 06:32:10|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.6|2262.3|11
1722407540000|2024-07-31 06:32:20|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|9
1722407550000|2024-07-31 06:32:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|15
1722407560000|2024-07-31 06:32:40|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.1|2261.8|34
1722407570000|2024-07-31 06:32:50|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|4
1722407580000|2024-07-31 06:33:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1722407590000|2024-07-31 06:33:10|||||||||2
1722407600000|2024-07-31 06:33:20|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|5
1722407610000|2024-07-31 06:33:30|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1722407620000|2024-07-31 06:33:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1722407630000|2024-07-31 06:33:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1722407640000|2024-07-31 06:34:00|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|8
1722407650000|2024-07-31 06:34:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1722407670000|2024-07-31 06:34:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722407680000|2024-07-31 06:34:40|2262.9|2262.6|2263|2262.7|2263.1|2262.8|2262.9|2262.6|8
1722407690000|2024-07-31 06:34:50|||||||||1
1722407700000|2024-07-31 06:35:00|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|8
1722407710000|2024-07-31 06:35:10|2262.2|2261.9|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|4
1722407730000|2024-07-31 06:35:30|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|7
1722407740000|2024-07-31 06:35:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1722407750000|2024-07-31 06:35:50|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|4
1722407760000|2024-07-31 06:36:00|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|6
1722407770000|2024-07-31 06:36:10|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|3
1722407780000|2024-07-31 06:36:20|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|1
1722407790000|2024-07-31 06:36:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1722407800000|2024-07-31 06:36:40|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|4
1722407810000|2024-07-31 06:36:50|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|4
1722407820000|2024-07-31 06:37:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1722407830000|2024-07-31 06:37:10|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|2
1722407840000|2024-07-31 06:37:20|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|0
1722407850000|2024-07-31 06:37:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|6
1722407860000|2024-07-31 06:37:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.8|2262.5|16
1722407870000|2024-07-31 06:37:50|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1722407880000|2024-07-31 06:38:00|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|29
1722407890000|2024-07-31 06:38:10|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1722407900000|2024-07-31 06:38:20|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1722407910000|2024-07-31 06:38:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1722407930000|2024-07-31 06:38:50|2262.6|2262.3|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|0
1722407940000|2024-07-31 06:39:00|2262.2|2261.9|2262.5|2262.2|2262.6|2262.3|2262.2|2261.9|4
1722407950000|2024-07-31 06:39:10|2262.4|2262.1|2262.1|2261.8|2262.4|2262.1|2262.1|2261.8|2
1722407970000|2024-07-31 06:39:30|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1722407980000|2024-07-31 06:39:40|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|1
1722407990000|2024-07-31 06:39:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722408000000|2024-07-31 06:40:00|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|6
1722408010000|2024-07-31 06:40:10|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|5
1722408020000|2024-07-31 06:40:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1722408030000|2024-07-31 06:40:30|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|5
1722408040000|2024-07-31 06:40:40|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|4
1722408050000|2024-07-31 06:40:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1722408060000|2024-07-31 06:41:00|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|6
1722408070000|2024-07-31 06:41:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|5
1722408080000|2024-07-31 06:41:20|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|4
1722408090000|2024-07-31 06:41:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1722408100000|2024-07-31 06:41:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1722408110000|2024-07-31 06:41:50|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|4
1722408120000|2024-07-31 06:42:00|2262.2|2261.9|2262.7|2262.4|2262.8|2262.5|2262.2|2261.9|14
1722408130000|2024-07-31 06:42:10|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1722408140000|2024-07-31 06:42:20|2262.3|2262|2262.8|2262.5|2262.8|2262.5|2262.3|2262|40
1722408150000|2024-07-31 06:42:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|4
1722408160000|2024-07-31 06:42:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1722408170000|2024-07-31 06:42:50|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|2
1722408180000|2024-07-31 06:43:00|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|2
1722408190000|2024-07-31 06:43:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|2
1722408200000|2024-07-31 06:43:20|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|3
1722408210000|2024-07-31 06:43:30|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|5
1722408220000|2024-07-31 06:43:40|2262.3|2262|2262.1|2261.8|2262.3|2262|2262|2261.7|7
1722408230000|2024-07-31 06:43:50|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|3
1722408240000|2024-07-31 06:44:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722408250000|2024-07-31 06:44:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1722408260000|2024-07-31 06:44:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1722408270000|2024-07-31 06:44:30|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|4
1722408280000|2024-07-31 06:44:40|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|7
1722408290000|2024-07-31 06:44:50|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|5
1722408300000|2024-07-31 06:45:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|6
1722408310000|2024-07-31 06:45:10|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|2
1722408320000|2024-07-31 06:45:20|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.1|2262.8|37
1722408330000|2024-07-31 06:45:30|||||||||1
1722408340000|2024-07-31 06:45:40|2263.3|2263|2263|2262.7|2263.3|2263|2263|2262.7|5
1722408350000|2024-07-31 06:45:50|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|1
1722408360000|2024-07-31 06:46:00|2263.1|2262.8|2262.5|2262.2|2263.1|2262.8|2262.5|2262.2|7
1722408370000|2024-07-31 06:46:10|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|0
1722408380000|2024-07-31 06:46:20|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|11
1722408390000|2024-07-31 06:46:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|5
1722408400000|2024-07-31 06:46:40|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|0
1722408410000|2024-07-31 06:46:50|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1722408420000|2024-07-31 06:47:00|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|4
1722408430000|2024-07-31 06:47:10|||||||||1
1722408440000|2024-07-31 06:47:20|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|5
1722408480000|2024-07-31 06:48:00|2263.3|2263|2263.3|2263|2263.5|2263.2|2263.3|2263|7
1722408490000|2024-07-31 06:48:10|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|5
1722408500000|2024-07-31 06:48:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|6
1722408510000|2024-07-31 06:48:30|||||||||4
1722408520000|2024-07-31 06:48:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1722408530000|2024-07-31 06:48:50|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|25
1722408540000|2024-07-31 06:49:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1722408550000|2024-07-31 06:49:10|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|6
1722408570000|2024-07-31 06:49:30|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|5
1722408580000|2024-07-31 06:49:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1722408590000|2024-07-31 06:49:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|12
1722408600000|2024-07-31 06:50:00|||||||||1
1722408610000|2024-07-31 06:50:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|14
1722408630000|2024-07-31 06:50:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1722408640000|2024-07-31 06:50:40|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1722408650000|2024-07-31 06:50:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1722408660000|2024-07-31 06:51:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1722408690000|2024-07-31 06:51:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1722408720000|2024-07-31 06:52:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|4
1722408730000|2024-07-31 06:52:10|2263.1|2262.8|2262.9|2262.6|2263.4|2263.1|2262.8|2262.5|14
1722408740000|2024-07-31 06:52:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722408750000|2024-07-31 06:52:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722408760000|2024-07-31 06:52:40|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|1
1722408770000|2024-07-31 06:52:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|6
1722408780000|2024-07-31 06:53:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722408790000|2024-07-31 06:53:10|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|42
1722408800000|2024-07-31 06:53:20|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|8
1722408810000|2024-07-31 06:53:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1722408820000|2024-07-31 06:53:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1722408830000|2024-07-31 06:53:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|1
1722408840000|2024-07-31 06:54:00|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|2
1722408850000|2024-07-31 06:54:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|56
1722408890000|2024-07-31 06:54:50|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1722408900000|2024-07-31 06:55:00|||||||||2
1722408910000|2024-07-31 06:55:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722408920000|2024-07-31 06:55:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|35
1722408930000|2024-07-31 06:55:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722408940000|2024-07-31 06:55:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722408950000|2024-07-31 06:55:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722408960000|2024-07-31 06:56:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1722408980000|2024-07-31 06:56:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|5
1722408990000|2024-07-31 06:56:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1722409000000|2024-07-31 06:56:40|2263.3|2263|2263|2262.7|2263.3|2263|2262.9|2262.6|6
1722409010000|2024-07-31 06:56:50|2262.9|2262.6|2263.4|2263.1|2263.4|2263.1|2262.9|2262.6|20
1722409020000|2024-07-31 06:57:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|4
1722409030000|2024-07-31 06:57:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1722409040000|2024-07-31 06:57:20|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|1
1722409050000|2024-07-31 06:57:30|||||||||3
1722409060000|2024-07-31 06:57:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1722409070000|2024-07-31 06:57:50|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|1
1722409080000|2024-07-31 06:58:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1722409100000|2024-07-31 06:58:20|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|6
1722409110000|2024-07-31 06:58:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|1
1722409120000|2024-07-31 06:58:40|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|3
1722409130000|2024-07-31 06:58:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2
1722409140000|2024-07-31 06:59:00|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|4
1722409150000|2024-07-31 06:59:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|7
1722409160000|2024-07-31 06:59:20|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|8
1722409170000|2024-07-31 06:59:30|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|15
1722409180000|2024-07-31 06:59:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722409190000|2024-07-31 06:59:50|2264.4|2264.1|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|24
1722409200000|2024-07-31 07:00:00|2264.1|2263.8|2263.7|2263.4|2264.4|2264.1|2263.7|2263.4|37
1722409210000|2024-07-31 07:00:10|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|8
1722409220000|2024-07-31 07:00:20|2263.5|2263.2|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|16
1722409230000|2024-07-31 07:00:30|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|14
1722409240000|2024-07-31 07:00:40|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|2
1722409250000|2024-07-31 07:00:50|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.2|2262.9|11
1722409260000|2024-07-31 07:01:00|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|6
1722409270000|2024-07-31 07:01:10|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2262.8|2262.5|41
1722409280000|2024-07-31 07:01:20|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|17
1722409290000|2024-07-31 07:01:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1722409300000|2024-07-31 07:01:40|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.2|2262.9|4
1722409310000|2024-07-31 07:01:50|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|13
1722409320000|2024-07-31 07:02:00|2263.5|2263.2|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|32
1722409330000|2024-07-31 07:02:10|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|18
1722409340000|2024-07-31 07:02:20|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|5
1722409350000|2024-07-31 07:02:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2
1722409360000|2024-07-31 07:02:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|4
1722409370000|2024-07-31 07:02:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1722409380000|2024-07-31 07:03:00|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|12
1722409390000|2024-07-31 07:03:10|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|6
1722409400000|2024-07-31 07:03:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.2|2262.9|7
1722409410000|2024-07-31 07:03:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|4
1722409420000|2024-07-31 07:03:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|7
1722409430000|2024-07-31 07:03:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|12
1722409440000|2024-07-31 07:04:00|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|4
1722409450000|2024-07-31 07:04:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1722409460000|2024-07-31 07:04:20|2263.4|2263.1|2263|2262.7|2263.4|2263.1|2263|2262.7|8
1722409470000|2024-07-31 07:04:30|2262.9|2262.6|2262.1|2261.8|2262.9|2262.6|2262.1|2261.8|85
1722409480000|2024-07-31 07:04:40|2262.2|2261.9|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|7
1722409490000|2024-07-31 07:04:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|5
1722409500000|2024-07-31 07:05:00|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|5
1722409510000|2024-07-31 07:05:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|4
1722409520000|2024-07-31 07:05:20|2262.7|2262.4|2262|2261.7|2262.7|2262.4|2262|2261.7|15
1722409530000|2024-07-31 07:05:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1722409540000|2024-07-31 07:05:40|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|13
1722409550000|2024-07-31 07:05:50|2262|2261.7|2262|2261.7|2262|2261.7|2261.8|2261.5|9
1722409560000|2024-07-31 07:06:00|2261.9|2261.6|2262.1|2261.8|2262.2|2261.9|2261.9|2261.6|9
1722409570000|2024-07-31 07:06:10|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|15
1722409580000|2024-07-31 07:06:20|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.5|2261.2|7
1722409590000|2024-07-31 07:06:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1722409600000|2024-07-31 07:06:40|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|10
1722409610000|2024-07-31 07:06:50|2261.9|2261.6|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|11
1722409620000|2024-07-31 07:07:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|6
1722409630000|2024-07-31 07:07:10|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|1
1722409640000|2024-07-31 07:07:20|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|10
1722409650000|2024-07-31 07:07:30|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.2|2261.9|5
1722409660000|2024-07-31 07:07:40|2262.3|2262|2262.6|2262.3|2262.7|2262.4|2262.3|2262|6
1722409670000|2024-07-31 07:07:50|2262.5|2262.2|2262.9|2262.6|2263|2262.7|2262.5|2262.2|1
1722409680000|2024-07-31 07:08:00|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.7|2262.4|3
1722409690000|2024-07-31 07:08:10|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.7|2262.4|9
1722409700000|2024-07-31 07:08:20|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|2
1722409710000|2024-07-31 07:08:30|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|10
1722409720000|2024-07-31 07:08:40|2263|2262.7|2263.3|2263|2263.3|2263|2263|2262.7|16
1722409730000|2024-07-31 07:08:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263|2262.7|16
1722409740000|2024-07-31 07:09:00|||||||||6
1722409750000|2024-07-31 07:09:10|2263.4|2263.1|2263.9|2263.6|2263.9|2263.6|2263.4|2263.1|17
1722409760000|2024-07-31 07:09:20|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|9
1722409770000|2024-07-31 07:09:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|4
1722409780000|2024-07-31 07:09:40|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|48
1722409790000|2024-07-31 07:09:50|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.7|2264.4|128
1722409800000|2024-07-31 07:10:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|13
1722409810000|2024-07-31 07:10:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|12
1722409820000|2024-07-31 07:10:20|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|18
1722409830000|2024-07-31 07:10:30|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|8
1722409840000|2024-07-31 07:10:40|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|4
1722409850000|2024-07-31 07:10:50|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|14
1722409860000|2024-07-31 07:11:00|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2265.1|2264.8|18
1722409870000|2024-07-31 07:11:10|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265.2|2264.9|61
1722409880000|2024-07-31 07:11:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|7
1722409890000|2024-07-31 07:11:30|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|5
1722409900000|2024-07-31 07:11:40|2265.8|2265.5|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|26
1722409910000|2024-07-31 07:11:50|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2266|2265.7|18
1722409920000|2024-07-31 07:12:00|2266.9|2266.6|2266.3|2266|2267|2266.7|2266.3|2266|66
1722409930000|2024-07-31 07:12:10|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2266|2265.7|7
1722409940000|2024-07-31 07:12:20|2265.9|2265.6|2266.3|2266|2266.6|2266.3|2265.9|2265.6|10
1722409950000|2024-07-31 07:12:30|2266.4|2266.1|2266.9|2266.6|2266.9|2266.6|2266.4|2266.1|6
1722409960000|2024-07-31 07:12:40|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|5
1722409970000|2024-07-31 07:12:50|2266.8|2266.5|2266.5|2266.2|2266.8|2266.5|2266.4|2266.1|8
1722409980000|2024-07-31 07:13:00|2266.6|2266.3|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|9
1722409990000|2024-07-31 07:13:10|2266.8|2266.5|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|5
1722410000000|2024-07-31 07:13:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|15
1722410010000|2024-07-31 07:13:30|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|4
1722410020000|2024-07-31 07:13:40|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|23
1722410030000|2024-07-31 07:13:50|2267.5|2267.2|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|84
1722410040000|2024-07-31 07:14:00|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|4
1722410050000|2024-07-31 07:14:10|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|15
1722410060000|2024-07-31 07:14:20|2267.2|2266.9|2267.2|2266.9|2267.3|2267|2267.2|2266.9|5
1722410070000|2024-07-31 07:14:30|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.8|2266.5|6
1722410080000|2024-07-31 07:14:40|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.7|2266.4|2
1722410090000|2024-07-31 07:14:50|2267.1|2266.8|2267.2|2266.9|2267.2|2266.9|2267.1|2266.8|0
1722410100000|2024-07-31 07:15:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|5
1722410110000|2024-07-31 07:15:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|8
1722410120000|2024-07-31 07:15:20|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|8
1722410130000|2024-07-31 07:15:30|||||||||8
1722410140000|2024-07-31 07:15:40|2267.4|2267.1|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|23
1722410150000|2024-07-31 07:15:50|2267.3|2267|2267.3|2267|2267.5|2267.2|2267.3|2267|9
1722410160000|2024-07-31 07:16:00|2267.1|2266.8|2267|2266.7|2267.4|2267.1|2267|2266.7|21
1722410170000|2024-07-31 07:16:10|2266.9|2266.6|2266.7|2266.4|2267|2266.7|2266.7|2266.4|9
1722410180000|2024-07-31 07:16:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|9
1722410190000|2024-07-31 07:16:30|2266.4|2266.1|2266|2265.7|2266.4|2266.1|2266|2265.7|9
1722410200000|2024-07-31 07:16:40|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|9
1722410210000|2024-07-31 07:16:50|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|5
1722410220000|2024-07-31 07:17:00|2266|2265.7|2266.5|2266.2|2266.7|2266.4|2266|2265.7|25
1722410230000|2024-07-31 07:17:10|2266.7|2266.4|2267|2266.7|2267|2266.7|2266.7|2266.4|11
1722410240000|2024-07-31 07:17:20|2266.9|2266.6|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|14
1722410250000|2024-07-31 07:17:30|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|3
1722410260000|2024-07-31 07:17:40|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|16
1722410270000|2024-07-31 07:17:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267|2266.7|8
1722410280000|2024-07-31 07:18:00|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|22
1722410290000|2024-07-31 07:18:10|2267.4|2267.1|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|14
1722410300000|2024-07-31 07:18:20|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|5
1722410310000|2024-07-31 07:18:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|8
1722410320000|2024-07-31 07:18:40|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.6|2267.3|36
1722410330000|2024-07-31 07:18:50|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|4
1722410340000|2024-07-31 07:19:00|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.9|2267.6|7
1722410350000|2024-07-31 07:19:10|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|17
1722410360000|2024-07-31 07:19:20|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2268.4|2268.1|20
1722410370000|2024-07-31 07:19:30|2268.6|2268.3|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|19
1722410380000|2024-07-31 07:19:40|2268.1|2267.8|2268|2267.7|2268.1|2267.8|2268|2267.7|4
1722410390000|2024-07-31 07:19:50|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.5|2267.2|16
1722410400000|2024-07-31 07:20:00|2268|2267.7|2268.3|2268|2268.3|2268|2268|2267.7|2
1722410410000|2024-07-31 07:20:10|2268.4|2268.1|2268.2|2267.9|2268.5|2268.2|2268.2|2267.9|16
1722410420000|2024-07-31 07:20:20|2268.3|2268|2268.6|2268.3|2268.6|2268.3|2268.3|2268|3
1722410430000|2024-07-31 07:20:30|2268.7|2268.4|2269.6|2269.3|2269.7|2269.4|2268.7|2268.4|46
1722410440000|2024-07-31 07:20:40|2269.4|2269.1|2268.9|2268.6|2269.4|2269.1|2268.7|2268.4|33
1722410450000|2024-07-31 07:20:50|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|17
1722410460000|2024-07-31 07:21:00|2269.1|2268.8|2269.5|2269.2|2269.5|2269.2|2269.1|2268.8|7
1722410470000|2024-07-31 07:21:10|2269.4|2269.1|2269|2268.7|2269.4|2269.1|2269|2268.7|12
1722410480000|2024-07-31 07:21:20|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|9
1722410490000|2024-07-31 07:21:30|2269.1|2268.8|2269.3|2269|2269.4|2269.1|2269.1|2268.8|5
1722410500000|2024-07-31 07:21:40|2269.2|2268.9|2269.2|2268.9|2269.3|2269|2269.2|2268.9|8
1722410510000|2024-07-31 07:21:50|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|10
1722410520000|2024-07-31 07:22:00|2268.7|2268.4|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|17
1722410530000|2024-07-31 07:22:10|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|4
1722410540000|2024-07-31 07:22:20|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.6|2268.3|12
1722410550000|2024-07-31 07:22:30|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|9
1722410560000|2024-07-31 07:22:40|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.3|2268|7
1722410570000|2024-07-31 07:22:50|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|6
1722410580000|2024-07-31 07:23:00|2268.6|2268.3|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|18
1722410590000|2024-07-31 07:23:10|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|6
1722410600000|2024-07-31 07:23:20|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|4
1722410610000|2024-07-31 07:23:30|2268.7|2268.4|2268.6|2268.3|2268.9|2268.6|2268.4|2268.1|30
1722410620000|2024-07-31 07:23:40|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|4
1722410630000|2024-07-31 07:23:50|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|10
1722410640000|2024-07-31 07:24:00|2269|2268.7|2268.7|2268.4|2269.1|2268.8|2268.7|2268.4|16
1722410650000|2024-07-31 07:24:10|2268.8|2268.5|2268.8|2268.5|2268.9|2268.6|2268.7|2268.4|4
1722410660000|2024-07-31 07:24:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.3|2268|15
1722410670000|2024-07-31 07:24:30|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.7|2268.4|5
1722410680000|2024-07-31 07:24:40|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|10
1722410690000|2024-07-31 07:24:50|2268.7|2268.4|2268.4|2268.1|2268.8|2268.5|2268.4|2268.1|10
1722410700000|2024-07-31 07:25:00|2268.3|2268|2268.1|2267.8|2268.3|2268|2268|2267.7|11
1722410710000|2024-07-31 07:25:10|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|6
1722410720000|2024-07-31 07:25:20|2268.5|2268.2|2268.9|2268.6|2268.9|2268.6|2268.5|2268.2|9
1722410730000|2024-07-31 07:25:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|7
1722410740000|2024-07-31 07:25:40|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|11
1722410750000|2024-07-31 07:25:50|2268.6|2268.3|2269|2268.7|2269|2268.7|2268.6|2268.3|32
1722410760000|2024-07-31 07:26:00|2269.2|2268.9|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|50
1722410770000|2024-07-31 07:26:10|2269.5|2269.2|2269.5|2269.2|2269.5|2269.2|2269.4|2269.1|16
1722410780000|2024-07-31 07:26:20|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.6|2269.3|17
1722410790000|2024-07-31 07:26:30|2269.7|2269.4|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|6
1722410800000|2024-07-31 07:26:40|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.2|2268.9|25
1722410810000|2024-07-31 07:26:50|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.3|2269|12
1722410820000|2024-07-31 07:27:00|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2269.5|2269.2|10
1722410830000|2024-07-31 07:27:10|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|8
1722410840000|2024-07-31 07:27:20|2269.9|2269.6|2269.7|2269.4|2269.9|2269.6|2269.7|2269.4|11
1722410850000|2024-07-31 07:27:30|2269.8|2269.5|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|88
1722410860000|2024-07-31 07:27:40|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.8|2269.5|10
1722410870000|2024-07-31 07:27:50|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.7|2269.4|4
1722410880000|2024-07-31 07:28:00|2269.7|2269.4|2269.9|2269.6|2269.9|2269.6|2269.7|2269.4|37
1722410890000|2024-07-31 07:28:10|2270|2269.7|2269.8|2269.5|2270|2269.7|2269.8|2269.5|8
1722410900000|2024-07-31 07:28:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|7
1722410910000|2024-07-31 07:28:30|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|2269.8|2269.5|10
1722410920000|2024-07-31 07:28:40|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|10
1722410930000|2024-07-31 07:28:50|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|8
1722410940000|2024-07-31 07:29:00|2270|2269.7|2270|2269.7|2270|2269.7|2269.9|2269.6|13
1722410950000|2024-07-31 07:29:10|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.8|2269.5|6
1722410960000|2024-07-31 07:29:20|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.3|2269|15
1722410970000|2024-07-31 07:29:30|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|17
1722410980000|2024-07-31 07:29:40|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|3
1722410990000|2024-07-31 07:29:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|4
1722411000000|2024-07-31 07:30:00|2269|2268.7|2269.2|2268.9|2269.4|2269.1|2269|2268.7|14
1722411010000|2024-07-31 07:30:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269|2268.7|11
1722411020000|2024-07-31 07:30:20|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2268.9|2268.6|3
1722411030000|2024-07-31 07:30:30|2268.9|2268.6|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|11
1722411040000|2024-07-31 07:30:40|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|1
1722411050000|2024-07-31 07:30:50|2268.7|2268.4|2268.8|2268.5|2268.8|2268.5|2268.6|2268.3|6
1722411060000|2024-07-31 07:31:00|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.8|2268.5|11
1722411070000|2024-07-31 07:31:10|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.5|2268.2|7
1722411080000|2024-07-31 07:31:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|9
1722411090000|2024-07-31 07:31:30|2268.5|2268.2|2268.7|2268.4|2268.7|2268.4|2268.5|2268.2|16
1722411100000|2024-07-31 07:31:40|2268.5|2268.2|2268.3|2268|2268.5|2268.2|2268.3|2268|7
1722411110000|2024-07-31 07:31:50|2268.4|2268.1|2268.2|2267.9|2268.6|2268.3|2268.2|2267.9|6
1722411120000|2024-07-31 07:32:00|2268.1|2267.8|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|5
1722411130000|2024-07-31 07:32:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|20
1722411140000|2024-07-31 07:32:20|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|8
1722411150000|2024-07-31 07:32:30|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|11
1722411160000|2024-07-31 07:32:40|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|3
1722411170000|2024-07-31 07:32:50|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|6
1722411180000|2024-07-31 07:33:00|2267.7|2267.4|2268.3|2268|2268.3|2268|2267.7|2267.4|8
1722411190000|2024-07-31 07:33:10|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.3|2268|16
1722411200000|2024-07-31 07:33:20|2268.7|2268.4|2267.9|2267.6|2268.8|2268.5|2267.9|2267.6|21
1722411210000|2024-07-31 07:33:30|2268|2267.7|2268.3|2268|2268.3|2268|2267.8|2267.5|9
1722411220000|2024-07-31 07:33:40|2268.2|2267.9|2268.3|2268|2268.4|2268.1|2268.2|2267.9|9
1722411230000|2024-07-31 07:33:50|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|19
1722411240000|2024-07-31 07:34:00|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|10
1722411250000|2024-07-31 07:34:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.8|2267.5|6
1722411260000|2024-07-31 07:34:20|2268|2267.7|2267.8|2267.5|2268.1|2267.8|2267.8|2267.5|16
1722411270000|2024-07-31 07:34:30|2267.5|2267.2|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|18
1722411280000|2024-07-31 07:34:40|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.3|2267|9
1722411290000|2024-07-31 07:34:50|2267.4|2267.1|2267.3|2267|2267.4|2267.1|2267.3|2267|3
1722411300000|2024-07-31 07:35:00|2267.4|2267.1|2267.3|2267|2267.6|2267.3|2267.2|2266.9|10
1722411310000|2024-07-31 07:35:10|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1722411320000|2024-07-31 07:35:20|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|4
1722411330000|2024-07-31 07:35:30|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|6
1722411340000|2024-07-31 07:35:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.4|2267.1|4
1722411350000|2024-07-31 07:35:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1722411360000|2024-07-31 07:36:00|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|6
1722411370000|2024-07-31 07:36:10|2268.2|2267.9|2268.5|2268.2|2268.5|2268.2|2268.1|2267.8|3
1722411380000|2024-07-31 07:36:20|2268.4|2268.1|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|16
1722411390000|2024-07-31 07:36:30|2268.6|2268.3|2268.8|2268.5|2269|2268.7|2268.5|2268.2|12
1722411400000|2024-07-31 07:36:40|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.6|2268.3|19
1722411410000|2024-07-31 07:36:50|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|2
1722411420000|2024-07-31 07:37:00|2269|2268.7|2268.4|2268.1|2269|2268.7|2268.4|2268.1|11
1722411430000|2024-07-31 07:37:10|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2268|2267.7|10
1722411440000|2024-07-31 07:37:20|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|2
1722411450000|2024-07-31 07:37:30|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|4
1722411460000|2024-07-31 07:37:40|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|0
1722411470000|2024-07-31 07:37:50|2268.1|2267.8|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|2
1722411480000|2024-07-31 07:38:00|2268.3|2268|2269|2268.7|2269|2268.7|2268.3|2268|4
1722411490000|2024-07-31 07:38:10|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|7
1722411500000|2024-07-31 07:38:20|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|6
1722411510000|2024-07-31 07:38:30|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|5
1722411520000|2024-07-31 07:38:40|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|6
1722411530000|2024-07-31 07:38:50|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.7|2268.4|6
1722411540000|2024-07-31 07:39:00|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|13
1722411550000|2024-07-31 07:39:10|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1722411560000|2024-07-31 07:39:20|2269.2|2268.9|2269|2268.7|2269.2|2268.9|2269|2268.7|9
1722411570000|2024-07-31 07:39:30|2269.1|2268.8|2268.9|2268.6|2269.1|2268.8|2268.9|2268.6|4
1722411580000|2024-07-31 07:39:40|||||||||2
1722411590000|2024-07-31 07:39:50|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.9|2268.6|3
1722411600000|2024-07-31 07:40:00|2269|2268.7|2269|2268.7|2269.1|2268.8|2268.9|2268.6|32
1722411610000|2024-07-31 07:40:10|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.6|2268.3|12
1722411620000|2024-07-31 07:40:20|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2268.9|2268.6|8
1722411630000|2024-07-31 07:40:30|2269.3|2269|2269|2268.7|2269.3|2269|2269|2268.7|7
1722411640000|2024-07-31 07:40:40|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1722411650000|2024-07-31 07:40:50|2269|2268.7|2269|2268.7|2269|2268.7|2268.9|2268.6|2
1722411660000|2024-07-31 07:41:00|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2268.9|2268.6|2
1722411670000|2024-07-31 07:41:10|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.5|2268.2|6
1722411680000|2024-07-31 07:41:20|2268.6|2268.3|2268|2267.7|2268.6|2268.3|2268|2267.7|8
1722411690000|2024-07-31 07:41:30|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|4
1722411700000|2024-07-31 07:41:40|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|3
1722411710000|2024-07-31 07:41:50|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|1
1722411720000|2024-07-31 07:42:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|1
1722411730000|2024-07-31 07:42:10|2267|2266.7|2267.5|2267.2|2267.5|2267.2|2267|2266.7|31
1722411740000|2024-07-31 07:42:20|2267.6|2267.3|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|3
1722411750000|2024-07-31 07:42:30|2267.7|2267.4|2267.8|2267.5|2268|2267.7|2267.7|2267.4|1
1722411760000|2024-07-31 07:42:40|2267.7|2267.4|2268.1|2267.8|2268.1|2267.8|2267.7|2267.4|1
1722411770000|2024-07-31 07:42:50|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|5
1722411780000|2024-07-31 07:43:00|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|8
1722411790000|2024-07-31 07:43:10|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2268|2267.7|0
1722411800000|2024-07-31 07:43:20|2268.3|2268|2268.5|2268.2|2268.6|2268.3|2268.3|2268|4
1722411810000|2024-07-31 07:43:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|1
1722411830000|2024-07-31 07:43:50|2268.7|2268.4|2268.5|2268.2|2268.7|2268.4|2268.4|2268.1|1
1722411840000|2024-07-31 07:44:00|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|0
1722411850000|2024-07-31 07:44:10|2268|2267.7|2268.1|2267.8|2268.1|2267.8|2268|2267.7|7
1722411860000|2024-07-31 07:44:20|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.9|2267.6|8
1722411870000|2024-07-31 07:44:30|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|3
1722411880000|2024-07-31 07:44:40|2268.3|2268|2268|2267.7|2268.3|2268|2268|2267.7|11
1722411890000|2024-07-31 07:44:50|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|4
1722411900000|2024-07-31 07:45:00|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|3
1722411910000|2024-07-31 07:45:10|||||||||1
1722411920000|2024-07-31 07:45:20|2267.8|2267.5|2267.7|2267.4|2267.8|2267.5|2267.7|2267.4|0
1722411930000|2024-07-31 07:45:30|2267.8|2267.5|2268|2267.7|2268.1|2267.8|2267.8|2267.5|1
1722411940000|2024-07-31 07:45:40|2268.1|2267.8|2267.7|2267.4|2268.1|2267.8|2267.7|2267.4|17
1722411950000|2024-07-31 07:45:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.7|2267.4|3
1722411960000|2024-07-31 07:46:00|2268|2267.7|2268|2267.7|2268.1|2267.8|2268|2267.7|44
1722411970000|2024-07-31 07:46:10|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1722411980000|2024-07-31 07:46:20|2268.2|2267.9|2268.1|2267.8|2268.3|2268|2268.1|2267.8|4
1722411990000|2024-07-31 07:46:30|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2268.2|2267.9|15
1722412000000|2024-07-31 07:46:40|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.3|2268|4
1722412010000|2024-07-31 07:46:50|2268.5|2268.2|2268.4|2268.1|2268.5|2268.2|2268.4|2268.1|1
1722412020000|2024-07-31 07:47:00|2268.5|2268.2|2268.3|2268|2268.7|2268.4|2268.3|2268|7
1722412030000|2024-07-31 07:47:10|2268.4|2268.1|2268.6|2268.3|2268.6|2268.3|2268.4|2268.1|1
1722412040000|2024-07-31 07:47:20|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|2
1722412050000|2024-07-31 07:47:30|2268.5|2268.2|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|3
1722412070000|2024-07-31 07:47:50|||||||||3
1722412080000|2024-07-31 07:48:00|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.1|2267.8|5
1722412090000|2024-07-31 07:48:10|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|14
1722412100000|2024-07-31 07:48:20|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|1
1722412110000|2024-07-31 07:48:30|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|2
1722412120000|2024-07-31 07:48:40|2268.6|2268.3|2268.3|2268|2268.6|2268.3|2268.3|2268|6
1722412130000|2024-07-31 07:48:50|2268.2|2267.9|2267.8|2267.5|2268.2|2267.9|2267.8|2267.5|4
1722412140000|2024-07-31 07:49:00|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.5|2267.2|2
1722412150000|2024-07-31 07:49:10|2267.7|2267.4|2267.4|2267.1|2267.7|2267.4|2267.3|2267|3
1722412160000|2024-07-31 07:49:20|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|3
1722412170000|2024-07-31 07:49:30|2267.6|2267.3|2267.4|2267.1|2267.9|2267.6|2267.4|2267.1|8
1722412180000|2024-07-31 07:49:40|2267.3|2267|2267.2|2266.9|2267.7|2267.4|2267.2|2266.9|8
1722412190000|2024-07-31 07:49:50|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|9
1722412200000|2024-07-31 07:50:00|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.8|2266.5|12
1722412210000|2024-07-31 07:50:10|2267.2|2266.9|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|0
1722412220000|2024-07-31 07:50:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|0
1722412230000|2024-07-31 07:50:30|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|0
1722412240000|2024-07-31 07:50:40|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|4
1722412250000|2024-07-31 07:50:50|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|6
1722412260000|2024-07-31 07:51:00|2267.7|2267.4|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|1
1722412270000|2024-07-31 07:51:10|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|3
1722412280000|2024-07-31 07:51:20|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.4|2267.1|5
1722412290000|2024-07-31 07:51:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|6
1722412300000|2024-07-31 07:51:40|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|0
1722412310000|2024-07-31 07:51:50|2267.7|2267.4|2267.6|2267.3|2267.8|2267.5|2267.6|2267.3|0
1722412320000|2024-07-31 07:52:00|2267.5|2267.2|2267.2|2266.9|2267.5|2267.2|2267.2|2266.9|5
1722412330000|2024-07-31 07:52:10|2267.3|2267|2266.5|2266.2|2267.3|2267|2266.4|2266.1|7
1722412340000|2024-07-31 07:52:20|2266.4|2266.1|2266.5|2266.2|2266.6|2266.3|2266.4|2266.1|4
1722412350000|2024-07-31 07:52:30|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|1
1722412360000|2024-07-31 07:52:40|2266.6|2266.3|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|3
1722412370000|2024-07-31 07:52:50|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1722412380000|2024-07-31 07:53:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1722412390000|2024-07-31 07:53:10|2267|2266.7|2267|2266.7|2267.2|2266.9|2267|2266.7|4
1722412400000|2024-07-31 07:53:20|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.8|2266.5|1
1722412410000|2024-07-31 07:53:30|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|2
1722412420000|2024-07-31 07:53:40|2266.4|2266.1|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|23
1722412430000|2024-07-31 07:53:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|5
1722412440000|2024-07-31 07:54:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1722412450000|2024-07-31 07:54:10|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|14
1722412460000|2024-07-31 07:54:20|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1722412470000|2024-07-31 07:54:30|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2266.3|2266|1
1722412480000|2024-07-31 07:54:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1722412490000|2024-07-31 07:54:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|4
1722412500000|2024-07-31 07:55:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|18
1722412510000|2024-07-31 07:55:10|2266|2265.7|2265.9|2265.6|2266|2265.7|2265.9|2265.6|10
1722412520000|2024-07-31 07:55:20|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|11
1722412530000|2024-07-31 07:55:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|2
1722412540000|2024-07-31 07:55:40|2265.8|2265.5|2266.1|2265.8|2266.2|2265.9|2265.7|2265.4|10
1722412550000|2024-07-31 07:55:50|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|3
1722412560000|2024-07-31 07:56:00|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|3
1722412570000|2024-07-31 07:56:10|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.8|2265.5|3
1722412580000|2024-07-31 07:56:20|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|3
1722412590000|2024-07-31 07:56:30|||||||||1
1722412600000|2024-07-31 07:56:40|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.4|2265.1|15
1722412610000|2024-07-31 07:56:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1722412620000|2024-07-31 07:57:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|2
1722412630000|2024-07-31 07:57:10|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|6
1722412640000|2024-07-31 07:57:20|2265.9|2265.6|2265.4|2265.1|2265.9|2265.6|2265.4|2265.1|17
1722412650000|2024-07-31 07:57:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|1
1722412660000|2024-07-31 07:57:40|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|6
1722412670000|2024-07-31 07:57:50|2265.6|2265.3|2266.1|2265.8|2266.3|2266|2265.6|2265.3|23
1722412680000|2024-07-31 07:58:00|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|4
1722412690000|2024-07-31 07:58:10|2266.5|2266.2|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|5
1722412700000|2024-07-31 07:58:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|0
1722412710000|2024-07-31 07:58:30|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|1
1722412720000|2024-07-31 07:58:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|1
1722412730000|2024-07-31 07:58:50|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|3
1722412740000|2024-07-31 07:59:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|2
1722412750000|2024-07-31 07:59:10|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|39
1722412760000|2024-07-31 07:59:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|4
1722412770000|2024-07-31 07:59:30|2267.5|2267.2|2267.3|2267|2267.5|2267.2|2267.2|2266.9|5
1722412780000|2024-07-31 07:59:40|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|8
1722412790000|2024-07-31 07:59:50|2267.6|2267.3|2268.4|2268.1|2268.4|2268.1|2267.6|2267.3|138
1722412800000|2024-07-31 08:00:00|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.7|2267.4|36
1722412810000|2024-07-31 08:00:10|2267.8|2267.5|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|1
1722412820000|2024-07-31 08:00:20|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1722412830000|2024-07-31 08:00:30|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|1
1722412840000|2024-07-31 08:00:40|2267.5|2267.2|2266.9|2266.6|2267.5|2267.2|2266.9|2266.6|7
1722412850000|2024-07-31 08:00:50|2267|2266.7|2267|2266.7|2267.2|2266.9|2266.9|2266.6|1
1722412860000|2024-07-31 08:01:00|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1722412870000|2024-07-31 08:01:10|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|3
1722412880000|2024-07-31 08:01:20|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.9|2266.6|6
1722412890000|2024-07-31 08:01:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|3
1722412900000|2024-07-31 08:01:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|2
1722412910000|2024-07-31 08:01:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|3
1722412920000|2024-07-31 08:02:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.9|2266.6|12
1722412930000|2024-07-31 08:02:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|3
1722412940000|2024-07-31 08:02:20|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|3
1722412950000|2024-07-31 08:02:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|2
1722412960000|2024-07-31 08:02:40|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.7|2266.4|2
1722412970000|2024-07-31 08:02:50|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|4
1722412980000|2024-07-31 08:03:00|2266.6|2266.3|2266.4|2266.1|2266.6|2266.3|2266.4|2266.1|10
1722412990000|2024-07-31 08:03:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1722413020000|2024-07-31 08:03:40|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|3
1722413030000|2024-07-31 08:03:50|2266.8|2266.5|2267|2266.7|2267|2266.7|2266.8|2266.5|0
1722413040000|2024-07-31 08:04:00|2267.1|2266.8|2267.1|2266.8|2267.3|2267|2267.1|2266.8|9
1722413050000|2024-07-31 08:04:10|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|3
1722413060000|2024-07-31 08:04:20|2267.3|2267|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|8
1722413070000|2024-07-31 08:04:30|2267.1|2266.8|2267.3|2267|2267.4|2267.1|2267.1|2266.8|6
1722413080000|2024-07-31 08:04:40|2267.2|2266.9|2267.1|2266.8|2267.2|2266.9|2267.1|2266.8|0
1722413090000|2024-07-31 08:04:50|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.5|2267.2|8
1722413100000|2024-07-31 08:05:00|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.6|2267.3|5
1722413110000|2024-07-31 08:05:10|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1722413120000|2024-07-31 08:05:20|2268.3|2268|2268.2|2267.9|2268.4|2268.1|2268.2|2267.9|10
1722413130000|2024-07-31 08:05:30|2268.6|2268.3|2268.5|2268.2|2268.7|2268.4|2268.5|2268.2|16
1722413140000|2024-07-31 08:05:40|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|5
1722413150000|2024-07-31 08:05:50|2268.2|2267.9|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|3
1722413160000|2024-07-31 08:06:00|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|4
1722413170000|2024-07-31 08:06:10|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2268.4|2268.1|3
1722413180000|2024-07-31 08:06:20|2268.3|2268|2268|2267.7|2268.3|2268|2267.9|2267.6|56
1722413190000|2024-07-31 08:06:30|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.9|2267.6|4
1722413200000|2024-07-31 08:06:40|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|2
1722413210000|2024-07-31 08:06:50|2267.3|2267|2267.7|2267.4|2267.7|2267.4|2267.3|2267|5
1722413220000|2024-07-31 08:07:00|2267.6|2267.3|2267.8|2267.5|2268|2267.7|2267.6|2267.3|21
1722413230000|2024-07-31 08:07:10|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.1|2266.8|9
1722413240000|2024-07-31 08:07:20|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.4|2267.1|12
1722413250000|2024-07-31 08:07:30|2267.3|2267|2267.1|2266.8|2267.3|2267|2266.9|2266.6|8
1722413260000|2024-07-31 08:07:40|2267.2|2266.9|2266.5|2266.2|2267.2|2266.9|2266.5|2266.2|7
1722413270000|2024-07-31 08:07:50|2266.6|2266.3|2266|2265.7|2266.6|2266.3|2265.9|2265.6|19
1722413280000|2024-07-31 08:08:00|2265.9|2265.6|2266.2|2265.9|2266.4|2266.1|2265.8|2265.5|19
1722413290000|2024-07-31 08:08:10|2266.1|2265.8|2266.2|2265.9|2266.5|2266.2|2266.1|2265.8|11
1722413300000|2024-07-31 08:08:20|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|6
1722413310000|2024-07-31 08:08:30|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|7
1722413320000|2024-07-31 08:08:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.4|2265.1|2
1722413330000|2024-07-31 08:08:50|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|10
1722413340000|2024-07-31 08:09:00|2264.8|2264.5|2265.5|2265.2|2265.5|2265.2|2264.8|2264.5|11
1722413350000|2024-07-31 08:09:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|8
1722413360000|2024-07-31 08:09:20|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|3
1722413370000|2024-07-31 08:09:30|2265.7|2265.4|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|8
1722413380000|2024-07-31 08:09:40|2265.5|2265.2|2264.9|2264.6|2265.5|2265.2|2264.9|2264.6|6
1722413390000|2024-07-31 08:09:50|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|67
1722413400000|2024-07-31 08:10:00|2264.7|2264.4|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|18
1722413410000|2024-07-31 08:10:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1722413420000|2024-07-31 08:10:20|2264.3|2264|2263.6|2263.3|2264.3|2264|2263.6|2263.3|148
1722413430000|2024-07-31 08:10:30|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|16
1722413440000|2024-07-31 08:10:40|2263.6|2263.3|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|14
1722413450000|2024-07-31 08:10:50|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|10
1722413460000|2024-07-31 08:11:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|3
1722413470000|2024-07-31 08:11:10|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|10
1722413480000|2024-07-31 08:11:20|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|11
1722413490000|2024-07-31 08:11:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1722413500000|2024-07-31 08:11:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|12
1722413510000|2024-07-31 08:11:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263|2262.7|8
1722413520000|2024-07-31 08:12:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|11
1722413530000|2024-07-31 08:12:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|8
1722413540000|2024-07-31 08:12:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|24
1722413550000|2024-07-31 08:12:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|3
1722413560000|2024-07-31 08:12:40|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|11
1722413570000|2024-07-31 08:12:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|12
1722413580000|2024-07-31 08:13:00|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.5|2262.2|8
1722413590000|2024-07-31 08:13:10|2262.9|2262.6|2262.5|2262.2|2263|2262.7|2262.5|2262.2|11
1722413600000|2024-07-31 08:13:20|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|19
1722413610000|2024-07-31 08:13:30|2262.7|2262.4|2263.3|2263|2263.3|2263|2262.7|2262.4|6
1722413620000|2024-07-31 08:13:40|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.3|2263|8
1722413630000|2024-07-31 08:13:50|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|14
1722413640000|2024-07-31 08:14:00|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|8
1722413650000|2024-07-31 08:14:10|2262.8|2262.5|2262.8|2262.5|2263|2262.7|2262.6|2262.3|21
1722413660000|2024-07-31 08:14:20|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|4
1722413670000|2024-07-31 08:14:30|2263|2262.7|2262.6|2262.3|2263.1|2262.8|2262.5|2262.2|18
1722413680000|2024-07-31 08:14:40|||||||||5
1722413690000|2024-07-31 08:14:50|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|17
1722413700000|2024-07-31 08:15:00|2263.1|2262.8|2263.1|2262.8|2263.3|2263|2263.1|2262.8|12
1722413710000|2024-07-31 08:15:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|5
1722413720000|2024-07-31 08:15:20|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|12
1722413730000|2024-07-31 08:15:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|11
1722413740000|2024-07-31 08:15:40|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|15
1722413750000|2024-07-31 08:15:50|||||||||5
1722413760000|2024-07-31 08:16:00|2263.5|2263.2|2263.3|2263|2263.7|2263.4|2263.3|2263|5
1722413770000|2024-07-31 08:16:10|2263|2262.7|2263|2262.7|2263.2|2262.9|2263|2262.7|11
1722413780000|2024-07-31 08:16:20|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|8
1722413790000|2024-07-31 08:16:30|2262.8|2262.5|2262.4|2262.1|2262.9|2262.6|2262.4|2262.1|10
1722413800000|2024-07-31 08:16:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|9
1722413810000|2024-07-31 08:16:50|2262.5|2262.2|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|8
1722413820000|2024-07-31 08:17:00|2262.8|2262.5|2263.5|2263.2|2263.5|2263.2|2262.8|2262.5|11
1722413830000|2024-07-31 08:17:10|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|2
1722413840000|2024-07-31 08:17:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|3
1722413850000|2024-07-31 08:17:30|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.5|2263.2|2
1722413860000|2024-07-31 08:17:40|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|6
1722413870000|2024-07-31 08:17:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722413880000|2024-07-31 08:18:00|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.3|2264|12
1722413890000|2024-07-31 08:18:10|2264.3|2264|2264.9|2264.6|2264.9|2264.6|2264.3|2264|4
1722413900000|2024-07-31 08:18:20|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|9
1722413910000|2024-07-31 08:18:30|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|2
1722413920000|2024-07-31 08:18:40|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1722413930000|2024-07-31 08:18:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|4
1722413940000|2024-07-31 08:19:00|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|0
1722413950000|2024-07-31 08:19:10|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|7
1722413960000|2024-07-31 08:19:20|2265.3|2265|2264.9|2264.6|2265.3|2265|2264.9|2264.6|3
1722413970000|2024-07-31 08:19:30|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|1
1722413980000|2024-07-31 08:19:40|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|2
1722413990000|2024-07-31 08:19:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1722414000000|2024-07-31 08:20:00|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|5
1722414010000|2024-07-31 08:20:10|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|1
1722414020000|2024-07-31 08:20:20|2265.1|2264.8|2265|2264.7|2265.2|2264.9|2265|2264.7|6
1722414030000|2024-07-31 08:20:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|3
1722414040000|2024-07-31 08:20:40|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|2
1722414050000|2024-07-31 08:20:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|0
1722414060000|2024-07-31 08:21:00|||||||||5
1722414070000|2024-07-31 08:21:10|2265.3|2265|2265.7|2265.4|2265.7|2265.4|2265.3|2265|10
1722414080000|2024-07-31 08:21:20|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|3
1722414090000|2024-07-31 08:21:30|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|0
1722414100000|2024-07-31 08:21:40|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|3
1722414110000|2024-07-31 08:21:50|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|8
1722414120000|2024-07-31 08:22:00|2266.2|2265.9|2266|2265.7|2266.2|2265.9|2266|2265.7|5
1722414130000|2024-07-31 08:22:10|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|3
1722414140000|2024-07-31 08:22:20|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.8|2265.5|3
1722414150000|2024-07-31 08:22:30|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2266.1|2265.8|4
1722414160000|2024-07-31 08:22:40|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1722414170000|2024-07-31 08:22:50|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|2
1722414180000|2024-07-31 08:23:00|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1722414200000|2024-07-31 08:23:20|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|2
1722414220000|2024-07-31 08:23:40|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|4
1722414230000|2024-07-31 08:23:50|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1722414240000|2024-07-31 08:24:00|||||||||1
1722414250000|2024-07-31 08:24:10|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|0
1722414260000|2024-07-31 08:24:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|2
1722414270000|2024-07-31 08:24:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1722414280000|2024-07-31 08:24:40|2266|2265.7|2266|2265.7|2266|2265.7|2266|2265.7|6
1722414290000|2024-07-31 08:24:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1722414300000|2024-07-31 08:25:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|5
1722414310000|2024-07-31 08:25:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|3
1722414320000|2024-07-31 08:25:20|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|13
1722414330000|2024-07-31 08:25:30|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|13
1722414340000|2024-07-31 08:25:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|0
1722414350000|2024-07-31 08:25:50|2265.6|2265.3|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|2
1722414360000|2024-07-31 08:26:00|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|4
1722414370000|2024-07-31 08:26:10|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|8
1722414380000|2024-07-31 08:26:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|1
1722414390000|2024-07-31 08:26:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|1
1722414400000|2024-07-31 08:26:40|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|12
1722414410000|2024-07-31 08:26:50|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|7
1722414420000|2024-07-31 08:27:00|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1722414430000|2024-07-31 08:27:10|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.6|2265.3|2
1722414440000|2024-07-31 08:27:20|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|1
1722414450000|2024-07-31 08:27:30|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|0
1722414470000|2024-07-31 08:27:50|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|7
1722414480000|2024-07-31 08:28:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|4
1722414490000|2024-07-31 08:28:10|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|0
1722414500000|2024-07-31 08:28:20|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|0
1722414510000|2024-07-31 08:28:30|||||||||2
1722414530000|2024-07-31 08:28:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|15
1722414540000|2024-07-31 08:29:00|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2266|2265.7|7
1722414550000|2024-07-31 08:29:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1722414560000|2024-07-31 08:29:20|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|7
1722414570000|2024-07-31 08:29:30|2266.9|2266.6|2267.2|2266.9|2267.3|2267|2266.9|2266.6|6
1722414580000|2024-07-31 08:29:40|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.3|2267|4
1722414590000|2024-07-31 08:29:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|4
1722414600000|2024-07-31 08:30:00|2267.3|2267|2267.6|2267.3|2267.6|2267.3|2267.3|2267|4
1722414610000|2024-07-31 08:30:10|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|8
1722414620000|2024-07-31 08:30:20|2267.9|2267.6|2268.4|2268.1|2268.4|2268.1|2267.9|2267.6|63
1722414630000|2024-07-31 08:30:30|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1722414640000|2024-07-31 08:30:40|2268.2|2267.9|2267.6|2267.3|2268.2|2267.9|2267.6|2267.3|2
1722414650000|2024-07-31 08:30:50|2267.5|2267.2|2266.9|2266.6|2267.5|2267.2|2266.8|2266.5|6
1722414660000|2024-07-31 08:31:00|2267|2266.7|2267|2266.7|2267.1|2266.8|2266.9|2266.6|5
1722414670000|2024-07-31 08:31:10|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2267|2266.7|3
1722414680000|2024-07-31 08:31:20|2267.6|2267.3|2267.7|2267.4|2267.8|2267.5|2267.5|2267.2|12
1722414690000|2024-07-31 08:31:30|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|14
1722414700000|2024-07-31 08:31:40|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|3
1722414710000|2024-07-31 08:31:50|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|2
1722414720000|2024-07-31 08:32:00|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|7
1722414740000|2024-07-31 08:32:20|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.7|2267.4|7
1722414750000|2024-07-31 08:32:30|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|1
1722414760000|2024-07-31 08:32:40|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1722414770000|2024-07-31 08:32:50|2267.8|2267.5|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|1
1722414780000|2024-07-31 08:33:00|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2
1722414790000|2024-07-31 08:33:10|2267.8|2267.5|2267.2|2266.9|2267.8|2267.5|2267.2|2266.9|2
1722414800000|2024-07-31 08:33:20|2267|2266.7|2267.5|2267.2|2267.5|2267.2|2267|2266.7|8
1722414810000|2024-07-31 08:33:30|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.4|2267.1|0
1722414820000|2024-07-31 08:33:40|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.6|2267.3|0
1722414830000|2024-07-31 08:33:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1722414840000|2024-07-31 08:34:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|1
1722414850000|2024-07-31 08:34:10|2267.2|2266.9|2266.9|2266.6|2267.2|2266.9|2266.9|2266.6|11
1722414860000|2024-07-31 08:34:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|7
1722414870000|2024-07-31 08:34:30|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|5
1722414880000|2024-07-31 08:34:40|2266.7|2266.4|2266.2|2265.9|2266.7|2266.4|2266|2265.7|18
1722414890000|2024-07-31 08:34:50|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|1
1722414900000|2024-07-31 08:35:00|2266.3|2266|2266.1|2265.8|2266.3|2266|2266|2265.7|9
1722414910000|2024-07-31 08:35:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1722414920000|2024-07-31 08:35:20|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|5
1722414930000|2024-07-31 08:35:30|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|1
1722414940000|2024-07-31 08:35:40|2266.2|2265.9|2266.9|2266.6|2266.9|2266.6|2266.2|2265.9|9
1722414950000|2024-07-31 08:35:50|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|4
1722414960000|2024-07-31 08:36:00|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.6|2266.3|10
1722414970000|2024-07-31 08:36:10|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1722414980000|2024-07-31 08:36:20|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|0
1722414990000|2024-07-31 08:36:30|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|1
1722415000000|2024-07-31 08:36:40|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1722415010000|2024-07-31 08:36:50|2266.4|2266.1|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|5
1722415020000|2024-07-31 08:37:00|2265.6|2265.3|2265.7|2265.4|2265.8|2265.5|2265.6|2265.3|7
1722415030000|2024-07-31 08:37:10|2265.8|2265.5|2265.9|2265.6|2266|2265.7|2265.8|2265.5|2
1722415040000|2024-07-31 08:37:20|2265.7|2265.4|2265.8|2265.5|2265.9|2265.6|2265.6|2265.3|1
1722415050000|2024-07-31 08:37:30|2265.7|2265.4|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|1
1722415060000|2024-07-31 08:37:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1722415070000|2024-07-31 08:37:50|2265.8|2265.5|2266.3|2266|2266.4|2266.1|2265.8|2265.5|3
1722415080000|2024-07-31 08:38:00|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.6|2265.3|0
1722415090000|2024-07-31 08:38:10|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|0
1722415100000|2024-07-31 08:38:20|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|3
1722415110000|2024-07-31 08:38:30|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|2
1722415120000|2024-07-31 08:38:40|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|2266.1|2265.8|0
1722415130000|2024-07-31 08:38:50|2265.8|2265.5|2266.1|2265.8|2266.2|2265.9|2265.8|2265.5|7
1722415140000|2024-07-31 08:39:00|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|1
1722415150000|2024-07-31 08:39:10|2266|2265.7|2266.1|2265.8|2266.2|2265.9|2266|2265.7|2
1722415160000|2024-07-31 08:39:20|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.2|2265.9|3
1722415170000|2024-07-31 08:39:30|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.3|2266|2
1722415180000|2024-07-31 08:39:40|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1722415190000|2024-07-31 08:39:50|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|0
1722415200000|2024-07-31 08:40:00|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|4
1722415210000|2024-07-31 08:40:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1722415220000|2024-07-31 08:40:20|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|2
1722415230000|2024-07-31 08:40:30|2266.7|2266.4|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|7
1722415240000|2024-07-31 08:40:40|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|1
1722415260000|2024-07-31 08:41:00|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|1
1722415270000|2024-07-31 08:41:10|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|1
1722415280000|2024-07-31 08:41:20|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.3|2266|9
1722415290000|2024-07-31 08:41:30|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1722415300000|2024-07-31 08:41:40|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|1
1722415310000|2024-07-31 08:41:50|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1722415320000|2024-07-31 08:42:00|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|30
1722415330000|2024-07-31 08:42:10|2265.8|2265.5|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|3
1722415340000|2024-07-31 08:42:20|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|5
1722415350000|2024-07-31 08:42:30|2265.6|2265.3|2265.2|2264.9|2265.6|2265.3|2265.2|2264.9|6
1722415360000|2024-07-31 08:42:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|5
1722415370000|2024-07-31 08:42:50|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.3|2265|3
1722415380000|2024-07-31 08:43:00|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|6
1722415390000|2024-07-31 08:43:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|4
1722415400000|2024-07-31 08:43:20|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|0
1722415410000|2024-07-31 08:43:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1722415420000|2024-07-31 08:43:40|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1722415430000|2024-07-31 08:43:50|||||||||2
1722415440000|2024-07-31 08:44:00|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|6
1722415450000|2024-07-31 08:44:10|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|8
1722415480000|2024-07-31 08:44:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1722415490000|2024-07-31 08:44:50|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|1
1722415500000|2024-07-31 08:45:00|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|0
1722415510000|2024-07-31 08:45:10|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|3
1722415520000|2024-07-31 08:45:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1722415530000|2024-07-31 08:45:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1722415540000|2024-07-31 08:45:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1722415550000|2024-07-31 08:45:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1722415560000|2024-07-31 08:46:00|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1722415570000|2024-07-31 08:46:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1722415580000|2024-07-31 08:46:20|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|13
1722415590000|2024-07-31 08:46:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1722415600000|2024-07-31 08:46:40|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|2
1722415610000|2024-07-31 08:46:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1722415620000|2024-07-31 08:47:00|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2265|2264.7|2
1722415630000|2024-07-31 08:47:10|||||||||3
1722415640000|2024-07-31 08:47:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1722415650000|2024-07-31 08:47:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|2
1722415660000|2024-07-31 08:47:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1722415670000|2024-07-31 08:47:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1722415680000|2024-07-31 08:48:00|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1722415690000|2024-07-31 08:48:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|0
1722415700000|2024-07-31 08:48:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1722415710000|2024-07-31 08:48:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1722415720000|2024-07-31 08:48:40|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|1
1722415730000|2024-07-31 08:48:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1722415740000|2024-07-31 08:49:00|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1722415750000|2024-07-31 08:49:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1722415760000|2024-07-31 08:49:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1722415770000|2024-07-31 08:49:30|2264.6|2264.3|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|5
1722415780000|2024-07-31 08:49:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|6
1722415790000|2024-07-31 08:49:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1722415800000|2024-07-31 08:50:00|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|6
1722415810000|2024-07-31 08:50:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|12
1722415820000|2024-07-31 08:50:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722415830000|2024-07-31 08:50:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|16
1722415840000|2024-07-31 08:50:40|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|5
1722415850000|2024-07-31 08:50:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1722415860000|2024-07-31 08:51:00|2264.1|2263.8|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|10
1722415870000|2024-07-31 08:51:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1722415880000|2024-07-31 08:51:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|36
1722415890000|2024-07-31 08:51:30|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|14
1722415900000|2024-07-31 08:51:40|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.8|2263.5|18
1722415910000|2024-07-31 08:51:50|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|2
1722415920000|2024-07-31 08:52:00|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|7
1722415930000|2024-07-31 08:52:10|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|7
1722415940000|2024-07-31 08:52:20|2263.4|2263.1|2263.6|2263.3|2263.6|2263.3|2263.3|2263|23
1722415950000|2024-07-31 08:52:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1722415960000|2024-07-31 08:52:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722415980000|2024-07-31 08:53:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|6
1722415990000|2024-07-31 08:53:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|7
1722416000000|2024-07-31 08:53:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|15
1722416010000|2024-07-31 08:53:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1722416020000|2024-07-31 08:53:40|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.6|2263.3|15
1722416040000|2024-07-31 08:54:00|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|2
1722416050000|2024-07-31 08:54:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|5
1722416060000|2024-07-31 08:54:20|||||||||2
1722416070000|2024-07-31 08:54:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|8
1722416080000|2024-07-31 08:54:40|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|1
1722416090000|2024-07-31 08:54:50|||||||||1
1722416100000|2024-07-31 08:55:00|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|3
1722416110000|2024-07-31 08:55:10|2264|2263.7|2264.3|2264|2264.5|2264.2|2264|2263.7|9
1722416120000|2024-07-31 08:55:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|1
1722416130000|2024-07-31 08:55:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|1
1722416140000|2024-07-31 08:55:40|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1722416150000|2024-07-31 08:55:50|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|4
1722416160000|2024-07-31 08:56:00|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2264.3|2264|5
1722416170000|2024-07-31 08:56:10|||||||||1
1722416180000|2024-07-31 08:56:20|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|4
1722416190000|2024-07-31 08:56:30|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|8
1722416200000|2024-07-31 08:56:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1722416210000|2024-07-31 08:56:50|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1722416220000|2024-07-31 08:57:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1722416230000|2024-07-31 08:57:10|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|13
1722416240000|2024-07-31 08:57:20|||||||||1
1722416250000|2024-07-31 08:57:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1722416260000|2024-07-31 08:57:40|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|2
1722416270000|2024-07-31 08:57:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722416280000|2024-07-31 08:58:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|10
1722416290000|2024-07-31 08:58:10|||||||||1
1722416300000|2024-07-31 08:58:20|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|8
1722416310000|2024-07-31 08:58:30|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|0
1722416320000|2024-07-31 08:58:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|3
1722416330000|2024-07-31 08:58:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1722416340000|2024-07-31 08:59:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|2
1722416350000|2024-07-31 08:59:10|2263.1|2262.8|2263|2262.7|2263.3|2263|2263|2262.7|6
1722416360000|2024-07-31 08:59:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1722416370000|2024-07-31 08:59:30|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|2
1722416380000|2024-07-31 08:59:40|2263.2|2262.9|2263.3|2263|2263.4|2263.1|2263.2|2262.9|1
1722416390000|2024-07-31 08:59:50|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.3|2263|13
1722416400000|2024-07-31 09:00:00|2263.5|2263.2|2263.3|2263|2263.6|2263.3|2263.3|2263|20
1722416410000|2024-07-31 09:00:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263|2262.7|14
1722416420000|2024-07-31 09:00:20|2263.3|2263|2263.3|2263|2263.3|2263|2263|2262.7|9
1722416430000|2024-07-31 09:00:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|3
1722416440000|2024-07-31 09:00:40|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|1
1722416450000|2024-07-31 09:00:50|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|3
1722416460000|2024-07-31 09:01:00|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|16
1722416470000|2024-07-31 09:01:10|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|10
1722416480000|2024-07-31 09:01:20|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|7
1722416490000|2024-07-31 09:01:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|4
1722416500000|2024-07-31 09:01:40|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|6
1722416510000|2024-07-31 09:01:50|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1722416520000|2024-07-31 09:02:00|2262.8|2262.5|2262.6|2262.3|2263|2262.7|2262.6|2262.3|9
1722416530000|2024-07-31 09:02:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1722416540000|2024-07-31 09:02:20|||||||||1
1722416550000|2024-07-31 09:02:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|3
1722416570000|2024-07-31 09:02:50|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.1|2261.8|16
1722416580000|2024-07-31 09:03:00|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|2
1722416590000|2024-07-31 09:03:10|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|2
1722416610000|2024-07-31 09:03:30|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2261.3|2261|16
1722416620000|2024-07-31 09:03:40|2261.4|2261.1|2261.7|2261.4|2261.8|2261.5|2261.4|2261.1|5
1722416630000|2024-07-31 09:03:50|2261.6|2261.3|2261.8|2261.5|2261.9|2261.6|2261.6|2261.3|3
1722416640000|2024-07-31 09:04:00|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|5
1722416650000|2024-07-31 09:04:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1722416660000|2024-07-31 09:04:20|2261.6|2261.3|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|6
1722416670000|2024-07-31 09:04:30|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|0
1722416680000|2024-07-31 09:04:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1722416690000|2024-07-31 09:04:50|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|2
1722416700000|2024-07-31 09:05:00|2261.7|2261.4|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|16
1722416710000|2024-07-31 09:05:10|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|22
1722416720000|2024-07-31 09:05:20|2261.5|2261.2|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|10
1722416730000|2024-07-31 09:05:30|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|9
1722416740000|2024-07-31 09:05:40|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|2
1722416760000|2024-07-31 09:06:00|2262.1|2261.8|2262.4|2262.1|2262.4|2262.1|2262.1|2261.8|2
1722416770000|2024-07-31 09:06:10|2262.5|2262.2|2262.3|2262|2262.6|2262.3|2262.3|2262|7
1722416780000|2024-07-31 09:06:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1722416790000|2024-07-31 09:06:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722416810000|2024-07-31 09:06:50|||||||||2
1722416820000|2024-07-31 09:07:00|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|5
1722416830000|2024-07-31 09:07:10|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|1
1722416840000|2024-07-31 09:07:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1722416850000|2024-07-31 09:07:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1722416860000|2024-07-31 09:07:40|2263.4|2263.1|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|235
1722416870000|2024-07-31 09:07:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1722416880000|2024-07-31 09:08:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|9
1722416890000|2024-07-31 09:08:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1722416900000|2024-07-31 09:08:20|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|4
1722416920000|2024-07-31 09:08:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1722416930000|2024-07-31 09:08:50|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1722416940000|2024-07-31 09:09:00|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|7
1722416950000|2024-07-31 09:09:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|5
1722416970000|2024-07-31 09:09:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|6
1722416980000|2024-07-31 09:09:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|12
1722416990000|2024-07-31 09:09:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1722417000000|2024-07-31 09:10:00|2264.1|2263.8|2264.3|2264|2264.3|2264|2264|2263.7|10
1722417010000|2024-07-31 09:10:10|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|5
1722417020000|2024-07-31 09:10:20|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|4
1722417030000|2024-07-31 09:10:30|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|10
1722417040000|2024-07-31 09:10:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|5
1722417050000|2024-07-31 09:10:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|3
1722417060000|2024-07-31 09:11:00|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|4
1722417070000|2024-07-31 09:11:10|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|1
1722417080000|2024-07-31 09:11:20|2264.4|2264.1|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|7
1722417090000|2024-07-31 09:11:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1722417100000|2024-07-31 09:11:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|4
1722417110000|2024-07-31 09:11:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722417120000|2024-07-31 09:12:00|||||||||1
1722417130000|2024-07-31 09:12:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|4
1722417140000|2024-07-31 09:12:20|||||||||1
1722417150000|2024-07-31 09:12:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|3
1722417160000|2024-07-31 09:12:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|7
1722417170000|2024-07-31 09:12:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1722417180000|2024-07-31 09:13:00|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1722417190000|2024-07-31 09:13:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1722417200000|2024-07-31 09:13:20|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|2
1722417220000|2024-07-31 09:13:40|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|5
1722417230000|2024-07-31 09:13:50|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|17
1722417240000|2024-07-31 09:14:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722417260000|2024-07-31 09:14:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1722417270000|2024-07-31 09:14:30|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|2
1722417280000|2024-07-31 09:14:40|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|1
1722417290000|2024-07-31 09:14:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1722417300000|2024-07-31 09:15:00|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1722417310000|2024-07-31 09:15:10|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|10
1722417320000|2024-07-31 09:15:20|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|5
1722417330000|2024-07-31 09:15:30|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1722417340000|2024-07-31 09:15:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1722417350000|2024-07-31 09:15:50|2263.9|2263.6|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|5
1722417360000|2024-07-31 09:16:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1722417370000|2024-07-31 09:16:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1722417380000|2024-07-31 09:16:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722417390000|2024-07-31 09:16:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|16
1722417400000|2024-07-31 09:16:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|5
1722417420000|2024-07-31 09:17:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722417430000|2024-07-31 09:17:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|7
1722417440000|2024-07-31 09:17:20|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|18
1722417460000|2024-07-31 09:17:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|6
1722417470000|2024-07-31 09:17:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|2
1722417480000|2024-07-31 09:18:00|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|4
1722417490000|2024-07-31 09:18:10|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.3|2264|0
1722417500000|2024-07-31 09:18:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1722417510000|2024-07-31 09:18:30|2264.7|2264.4|2264.3|2264|2265|2264.7|2264.3|2264|10
1722417520000|2024-07-31 09:18:40|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|2
1722417530000|2024-07-31 09:18:50|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|3
1722417540000|2024-07-31 09:19:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722417550000|2024-07-31 09:19:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1722417560000|2024-07-31 09:19:20|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1722417570000|2024-07-31 09:19:30|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1722417580000|2024-07-31 09:19:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|5
1722417590000|2024-07-31 09:19:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1722417600000|2024-07-31 09:20:00|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|10
1722417610000|2024-07-31 09:20:10|||||||||5
1722417630000|2024-07-31 09:20:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|3
1722417640000|2024-07-31 09:20:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722417650000|2024-07-31 09:20:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|6
1722417660000|2024-07-31 09:21:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1722417670000|2024-07-31 09:21:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1722417680000|2024-07-31 09:21:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1722417690000|2024-07-31 09:21:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|8
1722417700000|2024-07-31 09:21:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1722417710000|2024-07-31 09:21:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1722417720000|2024-07-31 09:22:00|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|45
1722417730000|2024-07-31 09:22:10|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|1
1722417740000|2024-07-31 09:22:20|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|86
1722417750000|2024-07-31 09:22:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|3
1722417760000|2024-07-31 09:22:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.3|2264|4
1722417770000|2024-07-31 09:22:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1722417780000|2024-07-31 09:23:00|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|3
1722417790000|2024-07-31 09:23:10|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|9
1722417800000|2024-07-31 09:23:20|2264.2|2263.9|2264.3|2264|2264.4|2264.1|2264|2263.7|15
1722417810000|2024-07-31 09:23:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1722417820000|2024-07-31 09:23:40|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|4
1722417840000|2024-07-31 09:24:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|5
1722417850000|2024-07-31 09:24:10|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|6
1722417860000|2024-07-31 09:24:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|1
1722417870000|2024-07-31 09:24:30|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1722417890000|2024-07-31 09:24:50|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1722417920000|2024-07-31 09:25:20|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|2
1722417930000|2024-07-31 09:25:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|5
1722417940000|2024-07-31 09:25:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|7
1722417950000|2024-07-31 09:25:50|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2264.4|2264.1|7
1722417960000|2024-07-31 09:26:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1722417970000|2024-07-31 09:26:10|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1722417980000|2024-07-31 09:26:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1722418000000|2024-07-31 09:26:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1722418010000|2024-07-31 09:26:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722418020000|2024-07-31 09:27:00|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|0
1722418030000|2024-07-31 09:27:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1722418040000|2024-07-31 09:27:20|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|2
1722418050000|2024-07-31 09:27:30|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|5
1722418060000|2024-07-31 09:27:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1722418070000|2024-07-31 09:27:50|||||||||3
1722418080000|2024-07-31 09:28:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|7
1722418090000|2024-07-31 09:28:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|6
1722418100000|2024-07-31 09:28:20|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|3
1722418110000|2024-07-31 09:28:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1722418120000|2024-07-31 09:28:40|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|1
1722418130000|2024-07-31 09:28:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1722418140000|2024-07-31 09:29:00|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|5
1722418150000|2024-07-31 09:29:10|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|0
1722418160000|2024-07-31 09:29:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|13
1722418170000|2024-07-31 09:29:30|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|13
1722418180000|2024-07-31 09:29:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1722418190000|2024-07-31 09:29:50|||||||||2
1722418200000|2024-07-31 09:30:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|5
1722418210000|2024-07-31 09:30:10|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|2
1722418220000|2024-07-31 09:30:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1722418230000|2024-07-31 09:30:30|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|5
1722418240000|2024-07-31 09:30:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1722418260000|2024-07-31 09:31:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1722418280000|2024-07-31 09:31:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1722418290000|2024-07-31 09:31:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1722418300000|2024-07-31 09:31:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722418310000|2024-07-31 09:31:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1722418320000|2024-07-31 09:32:00|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|0
1722418330000|2024-07-31 09:32:10|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1722418340000|2024-07-31 09:32:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1722418350000|2024-07-31 09:32:30|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1722418360000|2024-07-31 09:32:40|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1722418370000|2024-07-31 09:32:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|1
1722418380000|2024-07-31 09:33:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|1
1722418390000|2024-07-31 09:33:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722418400000|2024-07-31 09:33:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|1
1722418410000|2024-07-31 09:33:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1722418430000|2024-07-31 09:33:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264|2263.7|1
1722418440000|2024-07-31 09:34:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|7
1722418450000|2024-07-31 09:34:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1722418470000|2024-07-31 09:34:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1722418480000|2024-07-31 09:34:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1722418490000|2024-07-31 09:34:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1722418500000|2024-07-31 09:35:00|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|1
1722418510000|2024-07-31 09:35:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1722418520000|2024-07-31 09:35:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722418530000|2024-07-31 09:35:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1722418550000|2024-07-31 09:35:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1722418560000|2024-07-31 09:36:00|2264.3|2264|2264.1|2263.8|2264.3|2264|2264|2263.7|0
1722418570000|2024-07-31 09:36:10|||||||||2
1722418580000|2024-07-31 09:36:20|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|3
1722418590000|2024-07-31 09:36:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1722418600000|2024-07-31 09:36:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722418610000|2024-07-31 09:36:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1722418620000|2024-07-31 09:37:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264|2263.7|1
1722418630000|2024-07-31 09:37:10|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1722418640000|2024-07-31 09:37:20|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1722418650000|2024-07-31 09:37:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1722418660000|2024-07-31 09:37:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722418670000|2024-07-31 09:37:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|1
1722418680000|2024-07-31 09:38:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1722418690000|2024-07-31 09:38:10|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|0
1722418700000|2024-07-31 09:38:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1722418710000|2024-07-31 09:38:30|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1722418720000|2024-07-31 09:38:40|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|2
1722418730000|2024-07-31 09:38:50|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1722418740000|2024-07-31 09:39:00|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|4
1722418750000|2024-07-31 09:39:10|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|2
1722418770000|2024-07-31 09:39:30|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|9
1722418790000|2024-07-31 09:39:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|5
1722418820000|2024-07-31 09:40:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|65
1722418830000|2024-07-31 09:40:30|||||||||1
1722418840000|2024-07-31 09:40:40|2264|2263.7|2264.3|2264|2264.3|2264|2264|2263.7|5
1722418860000|2024-07-31 09:41:00|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|7
1722418870000|2024-07-31 09:41:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|8
1722418900000|2024-07-31 09:41:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1722418910000|2024-07-31 09:41:50|2264|2263.7|2264|2263.7|2264|2263.7|2263.9|2263.6|10
1722418920000|2024-07-31 09:42:00|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1722418930000|2024-07-31 09:42:10|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|1
1722418960000|2024-07-31 09:42:40|||||||||1
1722418970000|2024-07-31 09:42:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1722418980000|2024-07-31 09:43:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722418990000|2024-07-31 09:43:10|2264.2|2263.9|2264.5|2264.2|2264.7|2264.4|2264.2|2263.9|24
1722419000000|2024-07-31 09:43:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1722419010000|2024-07-31 09:43:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1722419020000|2024-07-31 09:43:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1722419030000|2024-07-31 09:43:50|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.2|2263.9|4
1722419040000|2024-07-31 09:44:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|5
1722419050000|2024-07-31 09:44:10|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|4
1722419060000|2024-07-31 09:44:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1722419070000|2024-07-31 09:44:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722419080000|2024-07-31 09:44:40|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|2
1722419090000|2024-07-31 09:44:50|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.6|2264.3|8
1722419100000|2024-07-31 09:45:00|||||||||2
1722419110000|2024-07-31 09:45:10|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1722419120000|2024-07-31 09:45:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1722419130000|2024-07-31 09:45:30|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|5
1722419140000|2024-07-31 09:45:40|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|10
1722419150000|2024-07-31 09:45:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1722419160000|2024-07-31 09:46:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1722419170000|2024-07-31 09:46:10|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|4
1722419180000|2024-07-31 09:46:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1722419190000|2024-07-31 09:46:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1722419220000|2024-07-31 09:47:00|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|3
1722419230000|2024-07-31 09:47:10|||||||||1
1722419240000|2024-07-31 09:47:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|0
1722419260000|2024-07-31 09:47:40|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|3
1722419270000|2024-07-31 09:47:50|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|1
1722419280000|2024-07-31 09:48:00|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|13
1722419300000|2024-07-31 09:48:20|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|9
1722419310000|2024-07-31 09:48:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|7
1722419320000|2024-07-31 09:48:40|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|7
1722419330000|2024-07-31 09:48:50|||||||||1
1722419340000|2024-07-31 09:49:00|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|5
1722419350000|2024-07-31 09:49:10|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|1
1722419360000|2024-07-31 09:49:20|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1722419370000|2024-07-31 09:49:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1722419380000|2024-07-31 09:49:40|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|4
1722419390000|2024-07-31 09:49:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.3|2264|5
1722419400000|2024-07-31 09:50:00|2264.7|2264.4|2265|2264.7|2265|2264.7|2264.7|2264.4|1
1722419410000|2024-07-31 09:50:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265|2264.7|2
1722419420000|2024-07-31 09:50:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|2
1722419430000|2024-07-31 09:50:30|||||||||2
1722419440000|2024-07-31 09:50:40|||||||||1
1722419450000|2024-07-31 09:50:50|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1722419460000|2024-07-31 09:51:00|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|0
1722419470000|2024-07-31 09:51:10|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.1|2264.8|6
1722419480000|2024-07-31 09:51:20|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1722419490000|2024-07-31 09:51:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1722419500000|2024-07-31 09:51:40|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|2
1722419520000|2024-07-31 09:52:00|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|3
1722419530000|2024-07-31 09:52:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1722419540000|2024-07-31 09:52:20|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|1
1722419550000|2024-07-31 09:52:30|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1722419570000|2024-07-31 09:52:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1722419590000|2024-07-31 09:53:10|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1722419600000|2024-07-31 09:53:20|||||||||1
1722419610000|2024-07-31 09:53:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|3
1722419620000|2024-07-31 09:53:40|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1722419630000|2024-07-31 09:53:50|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|15
1722419640000|2024-07-31 09:54:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|4
1722419650000|2024-07-31 09:54:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|38
1722419660000|2024-07-31 09:54:20|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1722419670000|2024-07-31 09:54:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2
1722419680000|2024-07-31 09:54:40|2265|2264.7|2265.4|2265.1|2265.5|2265.2|2265|2264.7|3
1722419690000|2024-07-31 09:54:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1722419700000|2024-07-31 09:55:00|2265.6|2265.3|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|3
1722419710000|2024-07-31 09:55:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|2
1722419720000|2024-07-31 09:55:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1722419740000|2024-07-31 09:55:40|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|2
1722419750000|2024-07-31 09:55:50|2265.1|2264.8|2265.2|2264.9|2265.2|2264.9|2265|2264.7|0
1722419760000|2024-07-31 09:56:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|13
1722419770000|2024-07-31 09:56:10|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.2|2264.9|4
1722419780000|2024-07-31 09:56:20|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2265.2|2264.9|0
1722419790000|2024-07-31 09:56:30|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2
1722419800000|2024-07-31 09:56:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1722419810000|2024-07-31 09:56:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1722419820000|2024-07-31 09:57:00|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|6
1722419840000|2024-07-31 09:57:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|6
1722419850000|2024-07-31 09:57:30|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.9|2264.6|13
1722419860000|2024-07-31 09:57:40|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|2
1722419870000|2024-07-31 09:57:50|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|2
1722419880000|2024-07-31 09:58:00|2264.7|2264.4|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|3
1722419890000|2024-07-31 09:58:10|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|4
1722419900000|2024-07-31 09:58:20|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|1
1722419910000|2024-07-31 09:58:30|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1722419920000|2024-07-31 09:58:40|2265|2264.7|2264.7|2264.4|2265|2264.7|2264.7|2264.4|0
1722419930000|2024-07-31 09:58:50|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|5
1722419940000|2024-07-31 09:59:00|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.9|2264.6|5
1722419950000|2024-07-31 09:59:10|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1722419960000|2024-07-31 09:59:20|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|0
1722419970000|2024-07-31 09:59:30|2265.4|2265.1|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|2
1722419990000|2024-07-31 09:59:50|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|1
1722420000000|2024-07-31 10:00:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.9|2264.6|10
1722420010000|2024-07-31 10:00:10|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|0
1722420020000|2024-07-31 10:00:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|2
1722420030000|2024-07-31 10:00:30|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1722420040000|2024-07-31 10:00:40|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|2
1722420050000|2024-07-31 10:00:50|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|28
1722420060000|2024-07-31 10:01:00|2264|2263.7|2264.6|2264.3|2264.6|2264.3|2264|2263.7|17
1722420070000|2024-07-31 10:01:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|3
1722420080000|2024-07-31 10:01:20|2264.6|2264.3|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|0
1722420090000|2024-07-31 10:01:30|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|1
1722420100000|2024-07-31 10:01:40|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|1
1722420120000|2024-07-31 10:02:00|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1722420130000|2024-07-31 10:02:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|3
1722420140000|2024-07-31 10:02:20|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|0
1722420150000|2024-07-31 10:02:30|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1722420170000|2024-07-31 10:02:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1722420180000|2024-07-31 10:03:00|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|6
1722420190000|2024-07-31 10:03:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|11
1722420200000|2024-07-31 10:03:20|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1722420220000|2024-07-31 10:03:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1722420230000|2024-07-31 10:03:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|10
1722420240000|2024-07-31 10:04:00|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1722420250000|2024-07-31 10:04:10|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|2
1722420260000|2024-07-31 10:04:20|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|5
1722420270000|2024-07-31 10:04:30|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|2
1722420300000|2024-07-31 10:05:00|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1722420310000|2024-07-31 10:05:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|5
1722420320000|2024-07-31 10:05:20|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|21
1722420330000|2024-07-31 10:05:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1722420340000|2024-07-31 10:05:40|2265|2264.7|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1722420350000|2024-07-31 10:05:50|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|6
1722420360000|2024-07-31 10:06:00|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.2|2265.9|242
1722420370000|2024-07-31 10:06:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|4
1722420380000|2024-07-31 10:06:20|2266|2265.7|2265.8|2265.5|2266|2265.7|2265.8|2265.5|12
1722420390000|2024-07-31 10:06:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|17
1722420400000|2024-07-31 10:06:40|2265.5|2265.2|2265.2|2264.9|2265.5|2265.2|2265.2|2264.9|2
1722420410000|2024-07-31 10:06:50|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1722420420000|2024-07-31 10:07:00|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|7
1722420440000|2024-07-31 10:07:20|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|7
1722420450000|2024-07-31 10:07:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1722420460000|2024-07-31 10:07:40|2264.8|2264.5|2264.2|2263.9|2264.8|2264.5|2264.2|2263.9|32
1722420470000|2024-07-31 10:07:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1722420480000|2024-07-31 10:08:00|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264.2|2263.9|7
1722420490000|2024-07-31 10:08:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|3
1722420500000|2024-07-31 10:08:20|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|10
1722420510000|2024-07-31 10:08:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|4
1722420520000|2024-07-31 10:08:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1722420530000|2024-07-31 10:08:50|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|11
1722420540000|2024-07-31 10:09:00|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|2
1722420550000|2024-07-31 10:09:10|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|5
1722420560000|2024-07-31 10:09:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1722420570000|2024-07-31 10:09:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|3
1722420590000|2024-07-31 10:09:50|||||||||1
1722420600000|2024-07-31 10:10:00|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|5
1722420610000|2024-07-31 10:10:10|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|6
1722420620000|2024-07-31 10:10:20|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1722420630000|2024-07-31 10:10:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1722420640000|2024-07-31 10:10:40|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|14
1722420650000|2024-07-31 10:10:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1722420660000|2024-07-31 10:11:00|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1722420670000|2024-07-31 10:11:10|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1722420680000|2024-07-31 10:11:20|2264.6|2264.3|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|8
1722420690000|2024-07-31 10:11:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722420700000|2024-07-31 10:11:40|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|3
1722420720000|2024-07-31 10:12:00|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1722420730000|2024-07-31 10:12:10|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|10
1722420740000|2024-07-31 10:12:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|7
1722420750000|2024-07-31 10:12:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1722420760000|2024-07-31 10:12:40|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|18
1722420780000|2024-07-31 10:13:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1722420800000|2024-07-31 10:13:20|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|2
1722420810000|2024-07-31 10:13:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|5
1722420830000|2024-07-31 10:13:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|16
1722420840000|2024-07-31 10:14:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|4
1722420870000|2024-07-31 10:14:30|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|7
1722420880000|2024-07-31 10:14:40|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1722420890000|2024-07-31 10:14:50|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|5
1722420900000|2024-07-31 10:15:00|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1722420910000|2024-07-31 10:15:10|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1722420920000|2024-07-31 10:15:20|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|4
1722420930000|2024-07-31 10:15:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|4
1722420940000|2024-07-31 10:15:40|||||||||4
1722420950000|2024-07-31 10:15:50|||||||||1
1722420960000|2024-07-31 10:16:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1722420980000|2024-07-31 10:16:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|3
1722420990000|2024-07-31 10:16:30|||||||||1
1722421000000|2024-07-31 10:16:40|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|11
1722421020000|2024-07-31 10:17:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|5
1722421030000|2024-07-31 10:17:10|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1722421040000|2024-07-31 10:17:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1722421050000|2024-07-31 10:17:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|3
1722421060000|2024-07-31 10:17:40|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|4
1722421070000|2024-07-31 10:17:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|5
1722421080000|2024-07-31 10:18:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|0
1722421090000|2024-07-31 10:18:10|||||||||1
1722421110000|2024-07-31 10:18:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1722421120000|2024-07-31 10:18:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1722421130000|2024-07-31 10:18:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1722421140000|2024-07-31 10:19:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|4
1722421160000|2024-07-31 10:19:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|14
1722421170000|2024-07-31 10:19:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722421180000|2024-07-31 10:19:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|24
1722421200000|2024-07-31 10:20:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|5
1722421210000|2024-07-31 10:20:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1722421220000|2024-07-31 10:20:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|6
1722421240000|2024-07-31 10:20:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1722421250000|2024-07-31 10:20:50|||||||||7
1722421260000|2024-07-31 10:21:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1722421270000|2024-07-31 10:21:10|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|7
1722421290000|2024-07-31 10:21:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|0
1722421300000|2024-07-31 10:21:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1722421310000|2024-07-31 10:21:50|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|8
1722421320000|2024-07-31 10:22:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1722421330000|2024-07-31 10:22:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1722421350000|2024-07-31 10:22:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|2
1722421380000|2024-07-31 10:23:00|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|5
1722421390000|2024-07-31 10:23:10|||||||||5
1722421400000|2024-07-31 10:23:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722421410000|2024-07-31 10:23:30|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|7
1722421420000|2024-07-31 10:23:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|14
1722421430000|2024-07-31 10:23:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|3
1722421450000|2024-07-31 10:24:10|2263.3|2263|2263.4|2263.1|2263.5|2263.2|2263.3|2263|7
1722421460000|2024-07-31 10:24:20|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|1
1722421470000|2024-07-31 10:24:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1722421480000|2024-07-31 10:24:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1722421490000|2024-07-31 10:24:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|1
1722421500000|2024-07-31 10:25:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1722421510000|2024-07-31 10:25:10|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|4
1722421530000|2024-07-31 10:25:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1722421540000|2024-07-31 10:25:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1722421550000|2024-07-31 10:25:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1722421560000|2024-07-31 10:26:00|2262.9|2262.6|2263.2|2262.9|2263.2|2262.9|2262.9|2262.6|15
1722421570000|2024-07-31 10:26:10|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|13
1722421580000|2024-07-31 10:26:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|3
1722421590000|2024-07-31 10:26:30|2263.4|2263.1|2263.3|2263|2263.5|2263.2|2263.3|2263|8
1722421600000|2024-07-31 10:26:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|9
1722421610000|2024-07-31 10:26:50|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|21
1722421620000|2024-07-31 10:27:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1722421630000|2024-07-31 10:27:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1722421640000|2024-07-31 10:27:20|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1722421650000|2024-07-31 10:27:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722421660000|2024-07-31 10:27:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722421670000|2024-07-31 10:27:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722421680000|2024-07-31 10:28:00|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1722421690000|2024-07-31 10:28:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|4
1722421700000|2024-07-31 10:28:20|||||||||2
1722421710000|2024-07-31 10:28:30|||||||||3
1722421720000|2024-07-31 10:28:40|||||||||2
1722421740000|2024-07-31 10:29:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|4
1722421750000|2024-07-31 10:29:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1722421760000|2024-07-31 10:29:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|4
1722421770000|2024-07-31 10:29:30|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|5
1722421800000|2024-07-31 10:30:00|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|7
1722421840000|2024-07-31 10:30:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|5
1722421850000|2024-07-31 10:30:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722421860000|2024-07-31 10:31:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|3
1722421880000|2024-07-31 10:31:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|3
1722421890000|2024-07-31 10:31:30|||||||||6
1722421900000|2024-07-31 10:31:40|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|9
1722421910000|2024-07-31 10:31:50|2263.4|2263.1|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|13
1722421920000|2024-07-31 10:32:00|||||||||1
1722421930000|2024-07-31 10:32:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1722421940000|2024-07-31 10:32:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1722421950000|2024-07-31 10:32:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1722421960000|2024-07-31 10:32:40|||||||||1
1722421970000|2024-07-31 10:32:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1722421980000|2024-07-31 10:33:00|||||||||1
1722421990000|2024-07-31 10:33:10|2263.7|2263.4|2263.4|2263.1|2263.7|2263.4|2263.4|2263.1|13
1722422000000|2024-07-31 10:33:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1722422030000|2024-07-31 10:33:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1722422040000|2024-07-31 10:34:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|8
1722422050000|2024-07-31 10:34:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|7
1722422060000|2024-07-31 10:34:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722422070000|2024-07-31 10:34:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1722422090000|2024-07-31 10:34:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|4
1722422100000|2024-07-31 10:35:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|5
1722422110000|2024-07-31 10:35:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|3
1722422130000|2024-07-31 10:35:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|9
1722422140000|2024-07-31 10:35:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1722422150000|2024-07-31 10:35:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1722422160000|2024-07-31 10:36:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1722422170000|2024-07-31 10:36:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1722422190000|2024-07-31 10:36:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722422210000|2024-07-31 10:36:50|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|46
1722422220000|2024-07-31 10:37:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|4
1722422230000|2024-07-31 10:37:10|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|6
1722422240000|2024-07-31 10:37:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1722422270000|2024-07-31 10:37:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1722422280000|2024-07-31 10:38:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1722422290000|2024-07-31 10:38:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1722422300000|2024-07-31 10:38:20|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263|2262.7|7
1722422310000|2024-07-31 10:38:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722422330000|2024-07-31 10:38:50|||||||||9
1722422350000|2024-07-31 10:39:10|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|78
1722422360000|2024-07-31 10:39:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1722422370000|2024-07-31 10:39:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1722422380000|2024-07-31 10:39:40|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|15
1722422390000|2024-07-31 10:39:50|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|4
1722422400000|2024-07-31 10:40:00|2263.2|2262.9|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|4
1722422410000|2024-07-31 10:40:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1722422420000|2024-07-31 10:40:20|2263.5|2263.2|2263.6|2263.3|2263.8|2263.5|2263.5|2263.2|9
1722422430000|2024-07-31 10:40:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1722422450000|2024-07-31 10:40:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1722422470000|2024-07-31 10:41:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1722422490000|2024-07-31 10:41:30|||||||||1
1722422500000|2024-07-31 10:41:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|3
1722422510000|2024-07-31 10:41:50|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|25
1722422520000|2024-07-31 10:42:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1722422540000|2024-07-31 10:42:20|||||||||1
1722422550000|2024-07-31 10:42:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|5
1722422570000|2024-07-31 10:42:50|||||||||5
1722422580000|2024-07-31 10:43:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722422600000|2024-07-31 10:43:20|||||||||1
1722422650000|2024-07-31 10:44:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|54
1722422670000|2024-07-31 10:44:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1722422680000|2024-07-31 10:44:40|||||||||2
1722422690000|2024-07-31 10:44:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722422700000|2024-07-31 10:45:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|9
1722422710000|2024-07-31 10:45:10|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1722422740000|2024-07-31 10:45:40|||||||||2
1722422750000|2024-07-31 10:45:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1722422760000|2024-07-31 10:46:00|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|8
1722422770000|2024-07-31 10:46:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1722422780000|2024-07-31 10:46:20|||||||||2
1722422790000|2024-07-31 10:46:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1722422800000|2024-07-31 10:46:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1722422810000|2024-07-31 10:46:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722422820000|2024-07-31 10:47:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722422830000|2024-07-31 10:47:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1722422850000|2024-07-31 10:47:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1722422860000|2024-07-31 10:47:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1722422870000|2024-07-31 10:47:50|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|20
1722422880000|2024-07-31 10:48:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722422900000|2024-07-31 10:48:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1722422930000|2024-07-31 10:48:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|5
1722422940000|2024-07-31 10:49:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722422970000|2024-07-31 10:49:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|4
1722422980000|2024-07-31 10:49:40|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1722422990000|2024-07-31 10:49:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1722423000000|2024-07-31 10:50:00|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|3
1722423010000|2024-07-31 10:50:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1722423030000|2024-07-31 10:50:30|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1722423040000|2024-07-31 10:50:40|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1722423050000|2024-07-31 10:50:50|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|5
1722423070000|2024-07-31 10:51:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|7
1722423090000|2024-07-31 10:51:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1722423100000|2024-07-31 10:51:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1722423110000|2024-07-31 10:51:50|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|3
1722423120000|2024-07-31 10:52:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1722423140000|2024-07-31 10:52:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1722423150000|2024-07-31 10:52:30|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1722423170000|2024-07-31 10:52:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722423180000|2024-07-31 10:53:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1722423190000|2024-07-31 10:53:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|1
1722423200000|2024-07-31 10:53:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1722423210000|2024-07-31 10:53:30|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|6
1722423220000|2024-07-31 10:53:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|38
1722423230000|2024-07-31 10:53:50|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|6
1722423240000|2024-07-31 10:54:00|||||||||2
1722423280000|2024-07-31 10:54:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1722423290000|2024-07-31 10:54:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.1|2262.8|4
1722423300000|2024-07-31 10:55:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|3
1722423310000|2024-07-31 10:55:10|2263.3|2263|2263.5|2263.2|2263.6|2263.3|2263.3|2263|51
1722423320000|2024-07-31 10:55:20|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|1
1722423330000|2024-07-31 10:55:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|11
1722423350000|2024-07-31 10:55:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1722423370000|2024-07-31 10:56:10|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|10
1722423390000|2024-07-31 10:56:30|||||||||2
1722423400000|2024-07-31 10:56:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1722423410000|2024-07-31 10:56:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722423430000|2024-07-31 10:57:10|2263.9|2263.6|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|19
1722423440000|2024-07-31 10:57:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|14
1722423450000|2024-07-31 10:57:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.3|2263|4
1722423460000|2024-07-31 10:57:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|2
1722423470000|2024-07-31 10:57:50|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1722423480000|2024-07-31 10:58:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|3
1722423490000|2024-07-31 10:58:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1722423510000|2024-07-31 10:58:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|1
1722423520000|2024-07-31 10:58:40|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1722423530000|2024-07-31 10:58:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1722423540000|2024-07-31 10:59:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|3
1722423550000|2024-07-31 10:59:10|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|11
1722423560000|2024-07-31 10:59:20|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1722423570000|2024-07-31 10:59:30|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1722423580000|2024-07-31 10:59:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722423590000|2024-07-31 10:59:50|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|3
1722423600000|2024-07-31 11:00:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|55
1722423610000|2024-07-31 11:00:10|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|2
1722423620000|2024-07-31 11:00:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|7
1722423630000|2024-07-31 11:00:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1722423640000|2024-07-31 11:00:40|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|2
1722423650000|2024-07-31 11:00:50|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|6
1722423660000|2024-07-31 11:01:00|2263.5|2263.2|2263.1|2262.8|2263.5|2263.2|2263.1|2262.8|1
1722423670000|2024-07-31 11:01:10|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|3
1722423680000|2024-07-31 11:01:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1722423690000|2024-07-31 11:01:30|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|3
1722423700000|2024-07-31 11:01:40|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|2
1722423710000|2024-07-31 11:01:50|2263.1|2262.8|2262|2261.7|2263.1|2262.8|2261.1|2260.8|527
1722423720000|2024-07-31 11:02:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|12
1722423730000|2024-07-31 11:02:10|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.5|2261.2|11
1722423740000|2024-07-31 11:02:20|2261.6|2261.3|2260.9|2260.6|2261.6|2261.3|2260.9|2260.6|37
1722423750000|2024-07-31 11:02:30|2261|2260.7|2260.3|2260|2261.1|2260.8|2260.3|2260|106
1722423760000|2024-07-31 11:02:40|2260.2|2259.9|2259.9|2259.6|2260.3|2260|2259.6|2259.3|63
1722423770000|2024-07-31 11:02:50|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|13
1722423780000|2024-07-31 11:03:00|2259.9|2259.6|2259.5|2259.2|2260|2259.7|2259.5|2259.2|13
1722423790000|2024-07-31 11:03:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|7
1722423800000|2024-07-31 11:03:20|||||||||2
1722423810000|2024-07-31 11:03:30|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|36
1722423820000|2024-07-31 11:03:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|14
1722423830000|2024-07-31 11:03:50|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1722423840000|2024-07-31 11:04:00|2259.6|2259.3|2259.8|2259.5|2259.9|2259.6|2259.6|2259.3|23
1722423850000|2024-07-31 11:04:10|||||||||2
1722423860000|2024-07-31 11:04:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|12
1722423870000|2024-07-31 11:04:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|0
1722423880000|2024-07-31 11:04:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|4
1722423890000|2024-07-31 11:04:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|8
1722423900000|2024-07-31 11:05:00|2260|2259.7|2260.3|2260|2260.3|2260|2260|2259.7|13
1722423910000|2024-07-31 11:05:10|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2259.7|2259.4|25
1722423920000|2024-07-31 11:05:20|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|3
1722423930000|2024-07-31 11:05:30|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|3
1722423940000|2024-07-31 11:05:40|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|4
1722423950000|2024-07-31 11:05:50|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|3
1722423960000|2024-07-31 11:06:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|4
1722423970000|2024-07-31 11:06:10|||||||||2
1722423980000|2024-07-31 11:06:20|2260.2|2259.9|2260.7|2260.4|2260.7|2260.4|2260.2|2259.9|6
1722423990000|2024-07-31 11:06:30|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|5
1722424000000|2024-07-31 11:06:40|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|5
1722424010000|2024-07-31 11:06:50|2260.3|2260|2260.3|2260|2260.4|2260.1|2260.3|2260|2
1722424020000|2024-07-31 11:07:00|2260.4|2260.1|2260|2259.7|2260.4|2260.1|2260|2259.7|5
1722424030000|2024-07-31 11:07:10|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|7
1722424040000|2024-07-31 11:07:20|2260|2259.7|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|36
1722424050000|2024-07-31 11:07:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|9
1722424060000|2024-07-31 11:07:40|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|19
1722424070000|2024-07-31 11:07:50|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|1
1722424080000|2024-07-31 11:08:00|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|4
1722424090000|2024-07-31 11:08:10|||||||||1
1722424100000|2024-07-31 11:08:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|4
1722424110000|2024-07-31 11:08:30|2259.8|2259.5|2259.7|2259.4|2259.9|2259.6|2259.6|2259.3|15
1722424120000|2024-07-31 11:08:40|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|6
1722424130000|2024-07-31 11:08:50|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|16
1722424140000|2024-07-31 11:09:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|3
1722424150000|2024-07-31 11:09:10|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|9
1722424160000|2024-07-31 11:09:20|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1722424170000|2024-07-31 11:09:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1722424180000|2024-07-31 11:09:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|8
1722424190000|2024-07-31 11:09:50|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1722424200000|2024-07-31 11:10:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|72
1722424210000|2024-07-31 11:10:10|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1722424220000|2024-07-31 11:10:20|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|1
1722424240000|2024-07-31 11:10:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|2
1722424250000|2024-07-31 11:10:50|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|3
1722424260000|2024-07-31 11:11:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2
1722424270000|2024-07-31 11:11:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1722424280000|2024-07-31 11:11:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|10
1722424290000|2024-07-31 11:11:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|3
1722424300000|2024-07-31 11:11:40|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|0
1722424310000|2024-07-31 11:11:50|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|3
1722424320000|2024-07-31 11:12:00|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|6
1722424330000|2024-07-31 11:12:10|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|6
1722424340000|2024-07-31 11:12:20|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1722424350000|2024-07-31 11:12:30|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|5
1722424360000|2024-07-31 11:12:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1722424370000|2024-07-31 11:12:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1722424380000|2024-07-31 11:13:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1722424390000|2024-07-31 11:13:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|1
1722424400000|2024-07-31 11:13:20|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1722424410000|2024-07-31 11:13:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|19
1722424420000|2024-07-31 11:13:40|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1722424440000|2024-07-31 11:14:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1722424450000|2024-07-31 11:14:10|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1722424460000|2024-07-31 11:14:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|0
1722424470000|2024-07-31 11:14:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|1
1722424490000|2024-07-31 11:14:50|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.3|2259|4
1722424500000|2024-07-31 11:15:00|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|17
1722424510000|2024-07-31 11:15:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|8
1722424520000|2024-07-31 11:15:20|2259.4|2259.1|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|11
1722424530000|2024-07-31 11:15:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|3
1722424540000|2024-07-31 11:15:40|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|7
1722424550000|2024-07-31 11:15:50|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|18
1722424560000|2024-07-31 11:16:00|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|13
1722424570000|2024-07-31 11:16:10|2258.2|2257.9|2258.1|2257.8|2258.4|2258.1|2258.1|2257.8|11
1722424580000|2024-07-31 11:16:20|2258|2257.7|2257.6|2257.3|2258|2257.7|2256.8|2256.5|255
1722424590000|2024-07-31 11:16:30|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|14
1722424600000|2024-07-31 11:16:40|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|1
1722424620000|2024-07-31 11:17:00|||||||||1
1722424630000|2024-07-31 11:17:10|2257.8|2257.5|2256.8|2256.5|2257.8|2257.5|2256.8|2256.5|107
1722424640000|2024-07-31 11:17:20|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|44
1722424650000|2024-07-31 11:17:30|2256.7|2256.4|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|23
1722424660000|2024-07-31 11:17:40|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.7|2255.4|37
1722424670000|2024-07-31 11:17:50|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2256|2255.7|14
1722424680000|2024-07-31 11:18:00|2256.5|2256.2|2256.6|2256.3|2256.6|2256.3|2256.1|2255.8|25
1722424690000|2024-07-31 11:18:10|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|6
1722424700000|2024-07-31 11:18:20|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|14
1722424710000|2024-07-31 11:18:30|2256.7|2256.4|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|4
1722424720000|2024-07-31 11:18:40|2257.2|2256.9|2257.3|2257|2257.3|2257|2257.2|2256.9|10
1722424730000|2024-07-31 11:18:50|2257.2|2256.9|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|15
1722424740000|2024-07-31 11:19:00|2257.6|2257.3|2256.6|2256.3|2257.6|2257.3|2256.6|2256.3|18
1722424750000|2024-07-31 11:19:10|||||||||1
1722424760000|2024-07-31 11:19:20|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.7|2256.4|4
1722424770000|2024-07-31 11:19:30|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|8
1722424780000|2024-07-31 11:19:40|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|0
1722424790000|2024-07-31 11:19:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.4|2256.1|19
1722424800000|2024-07-31 11:20:00|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|2
1722424810000|2024-07-31 11:20:10|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|12
1722424820000|2024-07-31 11:20:20|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|21
1722424830000|2024-07-31 11:20:30|2256.3|2256|2256.1|2255.8|2256.3|2256|2256.1|2255.8|9
1722424840000|2024-07-31 11:20:40|2256.3|2256|2256.3|2256|2256.3|2256|2256.1|2255.8|11
1722424850000|2024-07-31 11:20:50|2256.2|2255.9|2256.6|2256.3|2256.6|2256.3|2256.2|2255.9|23
1722424860000|2024-07-31 11:21:00|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2256|2255.7|39
1722424870000|2024-07-31 11:21:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|12
1722424880000|2024-07-31 11:21:20|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|27
1722424890000|2024-07-31 11:21:30|2256.1|2255.8|2257.4|2257.1|2257.4|2257.1|2256.1|2255.8|58
1722424900000|2024-07-31 11:21:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|4
1722424910000|2024-07-31 11:21:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2
1722424920000|2024-07-31 11:22:00|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|11
1722424930000|2024-07-31 11:22:10|2257.1|2256.8|2257|2256.7|2257.2|2256.9|2256.9|2256.6|26
1722424940000|2024-07-31 11:22:20|2257.1|2256.8|2257.2|2256.9|2257.4|2257.1|2257|2256.7|17
1722424950000|2024-07-31 11:22:30|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|2
1722424960000|2024-07-31 11:22:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|7
1722424980000|2024-07-31 11:23:00|2258.2|2257.9|2258.6|2258.3|2258.7|2258.4|2258.2|2257.9|16
1722424990000|2024-07-31 11:23:10|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|4
1722425000000|2024-07-31 11:23:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|13
1722425010000|2024-07-31 11:23:30|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|6
1722425020000|2024-07-31 11:23:40|2258.9|2258.6|2258.3|2258|2258.9|2258.6|2258.3|2258|3
1722425030000|2024-07-31 11:23:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|189
1722425050000|2024-07-31 11:24:10|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|15
1722425060000|2024-07-31 11:24:20|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|7
1722425080000|2024-07-31 11:24:40|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|1
1722425090000|2024-07-31 11:24:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|6
1722425100000|2024-07-31 11:25:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|6
1722425110000|2024-07-31 11:25:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|4
1722425120000|2024-07-31 11:25:20|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|2
1722425130000|2024-07-31 11:25:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|1
1722425140000|2024-07-31 11:25:40|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|5
1722425150000|2024-07-31 11:25:50|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|1
1722425160000|2024-07-31 11:26:00|2259.3|2259|2258.8|2258.5|2259.3|2259|2258.8|2258.5|3
1722425170000|2024-07-31 11:26:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|7
1722425180000|2024-07-31 11:26:20|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1722425190000|2024-07-31 11:26:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1722425200000|2024-07-31 11:26:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|3
1722425210000|2024-07-31 11:26:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|0
1722425220000|2024-07-31 11:27:00|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|1
1722425230000|2024-07-31 11:27:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|1
1722425240000|2024-07-31 11:27:20|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|2
1722425250000|2024-07-31 11:27:30|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1722425260000|2024-07-31 11:27:40|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|1
1722425270000|2024-07-31 11:27:50|||||||||3
1722425280000|2024-07-31 11:28:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|30
1722425290000|2024-07-31 11:28:10|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1722425300000|2024-07-31 11:28:20|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1722425310000|2024-07-31 11:28:30|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|1
1722425320000|2024-07-31 11:28:40|2258.8|2258.5|2259|2258.7|2259.1|2258.8|2258.8|2258.5|27
1722425330000|2024-07-31 11:28:50|2258.9|2258.6|2259.1|2258.8|2259.2|2258.9|2258.9|2258.6|2
1722425350000|2024-07-31 11:29:10|||||||||2
1722425360000|2024-07-31 11:29:20|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259|2258.7|4
1722425370000|2024-07-31 11:29:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1722425390000|2024-07-31 11:29:50|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1722425400000|2024-07-31 11:30:00|2259.2|2258.9|2258.1|2257.8|2259.2|2258.9|2257.9|2257.6|59
1722425410000|2024-07-31 11:30:10|2258.2|2257.9|2259|2258.7|2259|2258.7|2257.9|2257.6|7
1722425420000|2024-07-31 11:30:20|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|1
1722425430000|2024-07-31 11:30:30|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.9|2258.6|0
1722425440000|2024-07-31 11:30:40|2258.9|2258.6|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|1
1722425450000|2024-07-31 11:30:50|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|0
1722425460000|2024-07-31 11:31:00|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|24
1722425470000|2024-07-31 11:31:10|2258.8|2258.5|2258.5|2258.2|2258.8|2258.5|2258.5|2258.2|1
1722425480000|2024-07-31 11:31:20|2258.4|2258.1|2258|2257.7|2258.4|2258.1|2258|2257.7|15
1722425490000|2024-07-31 11:31:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.8|2257.5|1
1722425500000|2024-07-31 11:31:40|2258|2257.7|2258.1|2257.8|2258.1|2257.8|2258|2257.7|2
1722425510000|2024-07-31 11:31:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|3
1722425520000|2024-07-31 11:32:00|2258.3|2258|2258.5|2258.2|2258.6|2258.3|2258.3|2258|0
1722425530000|2024-07-31 11:32:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.3|2258|1
1722425540000|2024-07-31 11:32:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|0
1722425550000|2024-07-31 11:32:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|0
1722425570000|2024-07-31 11:32:50|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|3
1722425580000|2024-07-31 11:33:00|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|8
1722425590000|2024-07-31 11:33:10|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|11
1722425600000|2024-07-31 11:33:20|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|7
1722425610000|2024-07-31 11:33:30|2259.3|2259|2260.1|2259.8|2260.2|2259.9|2259.3|2259|20
1722425620000|2024-07-31 11:33:40|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|6
1722425630000|2024-07-31 11:33:50|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260|2259.7|12
1722425640000|2024-07-31 11:34:00|2260.6|2260.3|2260.3|2260|2260.8|2260.5|2260.3|2260|19
1722425650000|2024-07-31 11:34:10|2260.2|2259.9|2260.4|2260.1|2260.8|2260.5|2260.1|2259.8|10
1722425660000|2024-07-31 11:34:20|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|8
1722425670000|2024-07-31 11:34:30|2260.5|2260.2|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|10
1722425680000|2024-07-31 11:34:40|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|10
1722425690000|2024-07-31 11:34:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|9
1722425700000|2024-07-31 11:35:00|2261.4|2261.1|2261.1|2260.8|2261.7|2261.4|2261|2260.7|18
1722425710000|2024-07-31 11:35:10|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2261|2260.7|14
1722425720000|2024-07-31 11:35:20|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|5
1722425730000|2024-07-31 11:35:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|16
1722425740000|2024-07-31 11:35:40|2261.7|2261.4|2262.1|2261.8|2262.2|2261.9|2261.7|2261.4|22
1722425750000|2024-07-31 11:35:50|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1722425760000|2024-07-31 11:36:00|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.5|2261.2|2
1722425770000|2024-07-31 11:36:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1722425780000|2024-07-31 11:36:20|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|1
1722425790000|2024-07-31 11:36:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1722425800000|2024-07-31 11:36:40|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|11
1722425810000|2024-07-31 11:36:50|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|25
1722425820000|2024-07-31 11:37:00|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|5
1722425830000|2024-07-31 11:37:10|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|4
1722425840000|2024-07-31 11:37:20|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|10
1722425850000|2024-07-31 11:37:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|5
1722425860000|2024-07-31 11:37:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261|2260.7|0
1722425870000|2024-07-31 11:37:50|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|8
1722425880000|2024-07-31 11:38:00|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.2|2260.9|16
1722425900000|2024-07-31 11:38:20|||||||||1
1722425910000|2024-07-31 11:38:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1722425930000|2024-07-31 11:38:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2
1722425940000|2024-07-31 11:39:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|42
1722425950000|2024-07-31 11:39:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1722425960000|2024-07-31 11:39:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|27
1722425970000|2024-07-31 11:39:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722425980000|2024-07-31 11:39:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1722425990000|2024-07-31 11:39:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1722426000000|2024-07-31 11:40:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|6
1722426010000|2024-07-31 11:40:10|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.3|2262|6
1722426020000|2024-07-31 11:40:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|4
1722426030000|2024-07-31 11:40:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1722426040000|2024-07-31 11:40:40|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|4
1722426050000|2024-07-31 11:40:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1722426060000|2024-07-31 11:41:00|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|3
1722426070000|2024-07-31 11:41:10|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1722426080000|2024-07-31 11:41:20|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|1
1722426090000|2024-07-31 11:41:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722426100000|2024-07-31 11:41:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1722426110000|2024-07-31 11:41:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1722426120000|2024-07-31 11:42:00|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.4|2261.1|7
1722426130000|2024-07-31 11:42:10|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|5
1722426150000|2024-07-31 11:42:30|2261.6|2261.3|2261|2260.7|2261.6|2261.3|2261|2260.7|21
1722426160000|2024-07-31 11:42:40|2261.2|2260.9|2261.7|2261.4|2261.8|2261.5|2261.2|2260.9|41
1722426170000|2024-07-31 11:42:50|||||||||7
1722426180000|2024-07-31 11:43:00|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|4
1722426190000|2024-07-31 11:43:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|3
1722426200000|2024-07-31 11:43:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1722426210000|2024-07-31 11:43:30|2262.1|2261.8|2262|2261.7|2262.2|2261.9|2262|2261.7|3
1722426220000|2024-07-31 11:43:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|3
1722426230000|2024-07-31 11:43:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|2
1722426240000|2024-07-31 11:44:00|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|4
1722426250000|2024-07-31 11:44:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1722426260000|2024-07-31 11:44:20|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1722426270000|2024-07-31 11:44:30|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|7
1722426280000|2024-07-31 11:44:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|1
1722426290000|2024-07-31 11:44:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1722426310000|2024-07-31 11:45:10|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|42
1722426320000|2024-07-31 11:45:20|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|0
1722426330000|2024-07-31 11:45:30|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|8
1722426340000|2024-07-31 11:45:40|||||||||13
1722426350000|2024-07-31 11:45:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1722426360000|2024-07-31 11:46:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|3
1722426370000|2024-07-31 11:46:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1722426380000|2024-07-31 11:46:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1722426390000|2024-07-31 11:46:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1722426400000|2024-07-31 11:46:40|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.5|2261.2|8
1722426410000|2024-07-31 11:46:50|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|9
1722426420000|2024-07-31 11:47:00|2261.4|2261.1|2261.8|2261.5|2261.9|2261.6|2261.3|2261|3
1722426430000|2024-07-31 11:47:10|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|1
1722426440000|2024-07-31 11:47:20|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1722426450000|2024-07-31 11:47:30|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|4
1722426460000|2024-07-31 11:47:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|4
1722426470000|2024-07-31 11:47:50|||||||||2
1722426480000|2024-07-31 11:48:00|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|3
1722426490000|2024-07-31 11:48:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|2
1722426500000|2024-07-31 11:48:20|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|7
1722426510000|2024-07-31 11:48:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1722426520000|2024-07-31 11:48:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722426530000|2024-07-31 11:48:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.6|2261.3|11
1722426540000|2024-07-31 11:49:00|2262|2261.7|2262.6|2262.3|2262.6|2262.3|2262|2261.7|9
1722426550000|2024-07-31 11:49:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1722426560000|2024-07-31 11:49:20|2262.5|2262.2|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|26
1722426570000|2024-07-31 11:49:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|5
1722426580000|2024-07-31 11:49:40|2262.8|2262.5|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|8
1722426590000|2024-07-31 11:49:50|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2262.9|2262.6|6
1722426600000|2024-07-31 11:50:00|2263.1|2262.8|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|5
1722426610000|2024-07-31 11:50:10|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|35
1722426620000|2024-07-31 11:50:20|2263.7|2263.4|2263.8|2263.5|2264|2263.7|2263.5|2263.2|9
1722426630000|2024-07-31 11:50:30|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|8
1722426640000|2024-07-31 11:50:40|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|25
1722426650000|2024-07-31 11:50:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|4
1722426660000|2024-07-31 11:51:00|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|47
1722426670000|2024-07-31 11:51:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|5
1722426680000|2024-07-31 11:51:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|5
1722426690000|2024-07-31 11:51:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|27
1722426700000|2024-07-31 11:51:40|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|12
1722426710000|2024-07-31 11:51:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|15
1722426720000|2024-07-31 11:52:00|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.4|2264.1|34
1722426730000|2024-07-31 11:52:10|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.8|2264.5|23
1722426740000|2024-07-31 11:52:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2264.7|2264.4|47
1722426750000|2024-07-31 11:52:30|2264.9|2264.6|2264.9|2264.6|2265|2264.7|2264.8|2264.5|16
1722426760000|2024-07-31 11:52:40|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|1
1722426770000|2024-07-31 11:52:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|14
1722426780000|2024-07-31 11:53:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|3
1722426790000|2024-07-31 11:53:10|2264.4|2264.1|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1722426800000|2024-07-31 11:53:20|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|11
1722426810000|2024-07-31 11:53:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|11
1722426820000|2024-07-31 11:53:40|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|6
1722426830000|2024-07-31 11:53:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|5
1722426840000|2024-07-31 11:54:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|26
1722426850000|2024-07-31 11:54:10|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|8
1722426860000|2024-07-31 11:54:20|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2264.1|2263.8|2
1722426870000|2024-07-31 11:54:30|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|10
1722426880000|2024-07-31 11:54:40|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|8
1722426890000|2024-07-31 11:54:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722426900000|2024-07-31 11:55:00|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|12
1722426910000|2024-07-31 11:55:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|5
1722426920000|2024-07-31 11:55:20|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.6|2263.3|7
1722426930000|2024-07-31 11:55:30|2263.9|2263.6|2263.9|2263.6|2264|2263.7|2263.9|2263.6|1
1722426950000|2024-07-31 11:55:50|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|25
1722426960000|2024-07-31 11:56:00|2264.3|2264|2263.5|2263.2|2264.3|2264|2263.5|2263.2|34
1722426970000|2024-07-31 11:56:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|2
1722426980000|2024-07-31 11:56:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|1
1722426990000|2024-07-31 11:56:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|5
1722427000000|2024-07-31 11:56:40|2263.3|2263|2262.9|2262.6|2263.3|2263|2262.9|2262.6|5
1722427010000|2024-07-31 11:56:50|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1722427020000|2024-07-31 11:57:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1722427030000|2024-07-31 11:57:10|2263|2262.7|2262.6|2262.3|2263.2|2262.9|2262.6|2262.3|44
1722427040000|2024-07-31 11:57:20|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|18
1722427050000|2024-07-31 11:57:30|2262.3|2262|2263|2262.7|2263|2262.7|2262.2|2261.9|31
1722427060000|2024-07-31 11:57:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1722427070000|2024-07-31 11:57:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|15
1722427080000|2024-07-31 11:58:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1722427090000|2024-07-31 11:58:10|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|0
1722427100000|2024-07-31 11:58:20|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|2
1722427120000|2024-07-31 11:58:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|12
1722427130000|2024-07-31 11:58:50|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|0
1722427140000|2024-07-31 11:59:00|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|7
1722427150000|2024-07-31 11:59:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|3
1722427160000|2024-07-31 11:59:20|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.3|2261|8
1722427170000|2024-07-31 11:59:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|6
1722427180000|2024-07-31 11:59:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1722427190000|2024-07-31 11:59:50|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|7
1722427200000|2024-07-31 12:00:00|2261.5|2261.2|2261.1|2260.8|2261.6|2261.3|2261.1|2260.8|7
1722427210000|2024-07-31 12:00:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1722427220000|2024-07-31 12:00:20|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1722427230000|2024-07-31 12:00:30|2261|2260.7|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|10
1722427240000|2024-07-31 12:00:40|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|4
1722427250000|2024-07-31 12:00:50|2260.7|2260.4|2260.3|2260|2260.7|2260.4|2260.3|2260|5
1722427260000|2024-07-31 12:01:00|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|20
1722427270000|2024-07-31 12:01:10|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|8
1722427280000|2024-07-31 12:01:20|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|8
1722427290000|2024-07-31 12:01:30|2260.3|2260|2259.6|2259.3|2260.3|2260|2259.6|2259.3|34
1722427300000|2024-07-31 12:01:40|2259.5|2259.2|2260.5|2260.2|2260.5|2260.2|2259.5|2259.2|17
1722427310000|2024-07-31 12:01:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|16
1722427320000|2024-07-31 12:02:00|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2260|2259.7|6
1722427330000|2024-07-31 12:02:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|5
1722427340000|2024-07-31 12:02:20|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1722427350000|2024-07-31 12:02:30|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.3|2260|1
1722427360000|2024-07-31 12:02:40|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|7
1722427370000|2024-07-31 12:02:50|2260.4|2260.1|2260.8|2260.5|2260.9|2260.6|2260.4|2260.1|12
1722427380000|2024-07-31 12:03:00|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|21
1722427390000|2024-07-31 12:03:10|||||||||4
1722427400000|2024-07-31 12:03:20|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|5
1722427420000|2024-07-31 12:03:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1722427430000|2024-07-31 12:03:50|2261.8|2261.5|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|23
1722427440000|2024-07-31 12:04:00|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1722427460000|2024-07-31 12:04:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|3
1722427470000|2024-07-31 12:04:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1722427480000|2024-07-31 12:04:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|3
1722427490000|2024-07-31 12:04:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1722427500000|2024-07-31 12:05:00|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.1|2260.8|11
1722427510000|2024-07-31 12:05:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|6
1722427520000|2024-07-31 12:05:20|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|1
1722427530000|2024-07-31 12:05:30|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.3|2261|1
1722427540000|2024-07-31 12:05:40|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|4
1722427550000|2024-07-31 12:05:50|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|3
1722427560000|2024-07-31 12:06:00|2261.3|2261|2261.2|2260.9|2261.5|2261.2|2261.2|2260.9|4
1722427570000|2024-07-31 12:06:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1722427580000|2024-07-31 12:06:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|4
1722427590000|2024-07-31 12:06:30|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|1
1722427600000|2024-07-31 12:06:40|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|5
1722427610000|2024-07-31 12:06:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1722427620000|2024-07-31 12:07:00|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|7
1722427630000|2024-07-31 12:07:10|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.4|2260.1|3
1722427640000|2024-07-31 12:07:20|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|0
1722427650000|2024-07-31 12:07:30|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|1
1722427660000|2024-07-31 12:07:40|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|3
1722427680000|2024-07-31 12:08:00|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|4
1722427690000|2024-07-31 12:08:10|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1722427700000|2024-07-31 12:08:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|6
1722427710000|2024-07-31 12:08:30|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1722427720000|2024-07-31 12:08:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|1
1722427730000|2024-07-31 12:08:50|2260.5|2260.2|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|3
1722427740000|2024-07-31 12:09:00|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1722427750000|2024-07-31 12:09:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|1
1722427770000|2024-07-31 12:09:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|4
1722427780000|2024-07-31 12:09:40|2260.1|2259.8|2259.9|2259.6|2260.3|2260|2259.9|2259.6|27
1722427790000|2024-07-31 12:09:50|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|12
1722427800000|2024-07-31 12:10:00|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|4
1722427810000|2024-07-31 12:10:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|2
1722427820000|2024-07-31 12:10:20|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|1
1722427830000|2024-07-31 12:10:30|2260|2259.7|2260|2259.7|2260.1|2259.8|2259.9|2259.6|1
1722427840000|2024-07-31 12:10:40|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|4
1722427850000|2024-07-31 12:10:50|2259.9|2259.6|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|5
1722427860000|2024-07-31 12:11:00|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|3
1722427870000|2024-07-31 12:11:10|2259.2|2258.9|2258.6|2258.3|2259.2|2258.9|2258.6|2258.3|20
1722427880000|2024-07-31 12:11:20|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.3|2258|15
1722427890000|2024-07-31 12:11:30|2258.5|2258.2|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|2
1722427900000|2024-07-31 12:11:40|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|0
1722427910000|2024-07-31 12:11:50|2258.8|2258.5|2258.9|2258.6|2259|2258.7|2258.8|2258.5|0
1722427920000|2024-07-31 12:12:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.7|2258.4|5
1722427930000|2024-07-31 12:12:10|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|0
1722427940000|2024-07-31 12:12:20|2258.4|2258.1|2258|2257.7|2258.5|2258.2|2258|2257.7|14
1722427950000|2024-07-31 12:12:30|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|14
1722427960000|2024-07-31 12:12:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|9
1722427970000|2024-07-31 12:12:50|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|2
1722427980000|2024-07-31 12:13:00|2257.8|2257.5|2258.2|2257.9|2258.2|2257.9|2257.8|2257.5|8
1722427990000|2024-07-31 12:13:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1722428000000|2024-07-31 12:13:20|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|1
1722428010000|2024-07-31 12:13:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|7
1722428020000|2024-07-31 12:13:40|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|6
1722428030000|2024-07-31 12:13:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1722428040000|2024-07-31 12:14:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.1|2257.8|9
1722428050000|2024-07-31 12:14:10|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.9|2257.6|8
1722428060000|2024-07-31 12:14:20|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.8|2257.5|17
1722428070000|2024-07-31 12:14:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|6
1722428080000|2024-07-31 12:14:40|2258.1|2257.8|2258.2|2257.9|2258.2|2257.9|2258.1|2257.8|6
1722428090000|2024-07-31 12:14:50|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|2
1722428100000|2024-07-31 12:15:00|2259|2258.7|2258.3|2258|2259|2258.7|2258.2|2257.9|23
1722428110000|2024-07-31 12:15:10|2258.2|2257.9|2258.3|2258|2258.8|2258.5|2257.7|2257.4|92
1722428120000|2024-07-31 12:15:20|2258.4|2258.1|2259.4|2259.1|2259.4|2259.1|2258.4|2258.1|21
1722428130000|2024-07-31 12:15:30|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2258.8|2258.5|54
1722428140000|2024-07-31 12:15:40|2259.1|2258.8|2259.3|2259|2259.3|2259|2258.9|2258.6|19
1722428150000|2024-07-31 12:15:50|2259.4|2259.1|2260.1|2259.8|2260.1|2259.8|2259.3|2259|84
1722428160000|2024-07-31 12:16:00|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2259.9|2259.6|43
1722428170000|2024-07-31 12:16:10|2260.6|2260.3|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|36
1722428180000|2024-07-31 12:16:20|2261.3|2261|2261.3|2261|2261.6|2261.3|2261|2260.7|82
1722428190000|2024-07-31 12:16:30|2261.4|2261.1|2261.9|2261.6|2262.5|2262.2|2261.3|2261|22
1722428200000|2024-07-31 12:16:40|2261.7|2261.4|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|11
1722428210000|2024-07-31 12:16:50|2261.7|2261.4|2261.2|2260.9|2261.7|2261.4|2261.2|2260.9|8
1722428220000|2024-07-31 12:17:00|2261.3|2261|2261|2260.7|2261.5|2261.2|2261|2260.7|10
1722428230000|2024-07-31 12:17:10|2261.1|2260.8|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|5
1722428240000|2024-07-31 12:17:20|2261.2|2260.9|2260.4|2260.1|2261.2|2260.9|2260.4|2260.1|22
1722428250000|2024-07-31 12:17:30|2260.3|2260|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|9
1722428260000|2024-07-31 12:17:40|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|20
1722428270000|2024-07-31 12:17:50|2260.3|2260|2259.3|2259|2260.3|2260|2258.7|2258.4|220
1722428280000|2024-07-31 12:18:00|2259.1|2258.8|2257.7|2257.4|2260.1|2259.8|2257.6|2257.3|166
1722428290000|2024-07-31 12:18:10|2257.4|2257.1|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|22
1722428300000|2024-07-31 12:18:20|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.4|2257.1|21
1722428310000|2024-07-31 12:18:30|2257.3|2257|2256.8|2256.5|2257.3|2257|2256.6|2256.3|89
1722428320000|2024-07-31 12:18:40|2256.9|2256.6|2257.3|2257|2257.5|2257.2|2256.7|2256.4|44
1722428330000|2024-07-31 12:18:50|2257.6|2257.3|2257.4|2257.1|2257.6|2257.3|2257.1|2256.8|101
1722428340000|2024-07-31 12:19:00|2257.2|2256.9|2257.2|2256.9|2257.9|2257.6|2257.2|2256.9|35
1722428350000|2024-07-31 12:19:10|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.4|2257.1|26
1722428360000|2024-07-31 12:19:20|2257.5|2257.2|2257.3|2257|2257.5|2257.2|2257.1|2256.8|24
1722428370000|2024-07-31 12:19:30|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257|2256.7|12
1722428380000|2024-07-31 12:19:40|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257|2256.7|24
1722428390000|2024-07-31 12:19:50|2257.3|2257|2256.9|2256.6|2257.3|2257|2256.9|2256.6|10
1722428400000|2024-07-31 12:20:00|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.7|2256.4|16
1722428410000|2024-07-31 12:20:10|2257.3|2257|2258.1|2257.8|2258.1|2257.8|2257.3|2257|16
1722428420000|2024-07-31 12:20:20|2258|2257.7|2258.7|2258.4|2258.8|2258.5|2258|2257.7|29
1722428430000|2024-07-31 12:20:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|4
1722428440000|2024-07-31 12:20:40|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|9
1722428450000|2024-07-31 12:20:50|2258.2|2257.9|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|6
1722428460000|2024-07-31 12:21:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|8
1722428470000|2024-07-31 12:21:10|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.5|2258.2|8
1722428480000|2024-07-31 12:21:20|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|16
1722428490000|2024-07-31 12:21:30|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.8|2257.5|16
1722428500000|2024-07-31 12:21:40|2258.4|2258.1|2258.7|2258.4|2258.8|2258.5|2258.4|2258.1|25
1722428510000|2024-07-31 12:21:50|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|7
1722428520000|2024-07-31 12:22:00|2258.6|2258.3|2259|2258.7|2259.1|2258.8|2258.6|2258.3|13
1722428530000|2024-07-31 12:22:10|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|8
1722428540000|2024-07-31 12:22:20|2258.6|2258.3|2258.9|2258.6|2259|2258.7|2258.6|2258.3|9
1722428550000|2024-07-31 12:22:30|2260|2259.7|2260.3|2260|2260.4|2260.1|2259.8|2259.5|182
1722428560000|2024-07-31 12:22:40|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260|2259.7|11
1722428570000|2024-07-31 12:22:50|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|5
1722428580000|2024-07-31 12:23:00|2260.1|2259.8|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|11
1722428590000|2024-07-31 12:23:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|4
1722428600000|2024-07-31 12:23:20|||||||||1
1722428610000|2024-07-31 12:23:30|2259.7|2259.4|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|8
1722428620000|2024-07-31 12:23:40|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|5
1722428630000|2024-07-31 12:23:50|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|35
1722428640000|2024-07-31 12:24:00|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|9
1722428650000|2024-07-31 12:24:10|2258.3|2258|2258.9|2258.6|2258.9|2258.6|2258.3|2258|18
1722428660000|2024-07-31 12:24:20|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1722428670000|2024-07-31 12:24:30|2258.8|2258.5|2258.9|2258.6|2259.2|2258.9|2258.8|2258.5|10
1722428680000|2024-07-31 12:24:40|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|0
1722428690000|2024-07-31 12:24:50|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|6
1722428700000|2024-07-31 12:25:00|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|17
1722428710000|2024-07-31 12:25:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1722428720000|2024-07-31 12:25:20|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|12
1722428730000|2024-07-31 12:25:30|2259.4|2259.1|2258.6|2258.3|2259.4|2259.1|2258.6|2258.3|69
1722428740000|2024-07-31 12:25:40|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|18
1722428750000|2024-07-31 12:25:50|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|11
1722428760000|2024-07-31 12:26:00|2259|2258.7|2259.7|2259.4|2260.3|2260|2259|2258.7|234
1722428770000|2024-07-31 12:26:10|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|7
1722428780000|2024-07-31 12:26:20|2259.6|2259.3|2259.2|2258.9|2259.7|2259.4|2259.1|2258.8|65
1722428790000|2024-07-31 12:26:30|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|5
1722428810000|2024-07-31 12:26:50|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|8
1722428820000|2024-07-31 12:27:00|2259.5|2259.2|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|5
1722428830000|2024-07-31 12:27:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|1
1722428840000|2024-07-31 12:27:20|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|3
1722428850000|2024-07-31 12:27:30|2259.8|2259.5|2260.5|2260.2|2260.9|2260.6|2259.8|2259.5|35
1722428860000|2024-07-31 12:27:40|2260.6|2260.3|2260.5|2260.2|2260.7|2260.4|2260.4|2260.1|6
1722428870000|2024-07-31 12:27:50|2260.6|2260.3|2259.8|2259.5|2260.8|2260.5|2259.8|2259.5|64
1722428880000|2024-07-31 12:28:00|2259.9|2259.6|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|4
1722428890000|2024-07-31 12:28:10|2259.4|2259.1|2259|2258.7|2259.4|2259.1|2259|2258.7|14
1722428900000|2024-07-31 12:28:20|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|32
1722428910000|2024-07-31 12:28:30|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|19
1722428920000|2024-07-31 12:28:40|2258.9|2258.6|2258.1|2257.8|2258.9|2258.6|2258|2257.7|39
1722428930000|2024-07-31 12:28:50|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|23
1722428940000|2024-07-31 12:29:00|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|5
1722428950000|2024-07-31 12:29:10|2257.6|2257.3|2258|2257.7|2258.2|2257.9|2257.6|2257.3|32
1722428960000|2024-07-31 12:29:20|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.4|2257.1|20
1722428970000|2024-07-31 12:29:30|2257.3|2257|2257.4|2257.1|2257.5|2257.2|2257.3|2257|20
1722428980000|2024-07-31 12:29:40|2257.3|2257|2257.2|2256.9|2257.3|2257|2257.2|2256.9|9
1722428990000|2024-07-31 12:29:50|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1722429000000|2024-07-31 12:30:00|2255.9|2255.6|2258.3|2258|2265.7|2265.4|2255.8|2255.5|273
1722429010000|2024-07-31 12:30:10|2258.5|2258.2|2256.2|2255.9|2258.5|2258.2|2255.3|2255|277
1722429020000|2024-07-31 12:30:20|2256.1|2255.8|2256.5|2256.2|2258.3|2258|2255.8|2255.5|112
1722429030000|2024-07-31 12:30:30|2256.4|2256.1|2258|2257.7|2258.5|2258.2|2256.4|2256.1|43
1722429040000|2024-07-31 12:30:40|2258.1|2257.8|2258.7|2258.4|2259.4|2259.1|2257.9|2257.6|54
1722429050000|2024-07-31 12:30:50|2258.5|2258.2|2257.7|2257.4|2258.6|2258.3|2257.6|2257.3|27
1722429060000|2024-07-31 12:31:00|2258.3|2258|2259.5|2259.2|2259.5|2259.2|2258.3|2258|29
1722429070000|2024-07-31 12:31:10|2259.7|2259.4|2259.3|2259|2259.8|2259.5|2259.3|2259|19
1722429080000|2024-07-31 12:31:20|2258|2257.7|2258.9|2258.6|2259|2258.7|2257.9|2257.6|33
1722429090000|2024-07-31 12:31:30|2259|2258.7|2259.5|2259.2|2259.5|2259.2|2259|2258.7|13
1722429100000|2024-07-31 12:31:40|2259.1|2258.8|2258.9|2258.6|2259.2|2258.9|2258.3|2258|25
1722429110000|2024-07-31 12:31:50|2259|2258.7|2259.3|2259|2259.3|2259|2259|2258.7|5
1722429120000|2024-07-31 12:32:00|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.2|2258.9|14
1722429130000|2024-07-31 12:32:10|2259.7|2259.4|2260|2259.7|2260.2|2259.9|2258.5|2258.2|59
1722429140000|2024-07-31 12:32:20|2259.9|2259.6|2259.1|2258.8|2260|2259.7|2259.1|2258.8|17
1722429150000|2024-07-31 12:32:30|2259|2258.7|2258.4|2258.1|2259|2258.7|2258.3|2258|8
1722429160000|2024-07-31 12:32:40|2258.3|2258|2257.8|2257.5|2258.3|2258|2257.7|2257.4|16
1722429170000|2024-07-31 12:32:50|2258.1|2257.8|2258.2|2257.9|2258.4|2258.1|2258.1|2257.8|9
1722429180000|2024-07-31 12:33:00|2258.1|2257.8|2258.8|2258.5|2258.8|2258.5|2257.9|2257.6|25
1722429190000|2024-07-31 12:33:10|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|3
1722429200000|2024-07-31 12:33:20|2259.1|2258.8|2259.8|2259.5|2259.8|2259.5|2259.1|2258.8|17
1722429210000|2024-07-31 12:33:30|2259.7|2259.4|2261.1|2260.8|2261.1|2260.8|2259.7|2259.4|64
1722429220000|2024-07-31 12:33:40|2261.2|2260.9|2261.5|2261.2|2261.9|2261.6|2261|2260.7|28
1722429230000|2024-07-31 12:33:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|4
1722429240000|2024-07-31 12:34:00|2261.5|2261.2|2261.2|2260.9|2261.5|2261.2|2260.2|2259.9|70
1722429250000|2024-07-31 12:34:10|2261.1|2260.8|2261.2|2260.9|2261.9|2261.6|2261.1|2260.8|27
1722429260000|2024-07-31 12:34:20|2261.1|2260.8|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|12
1722429270000|2024-07-31 12:34:30|2261.5|2261.2|2260.5|2260.2|2261.6|2261.3|2260.5|2260.2|58
1722429280000|2024-07-31 12:34:40|2260.7|2260.4|2260.8|2260.5|2261.1|2260.8|2260.7|2260.4|14
1722429290000|2024-07-31 12:34:50|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|12
1722429300000|2024-07-31 12:35:00|2261|2260.7|2259.9|2259.6|2261|2260.7|2259.9|2259.6|15
1722429310000|2024-07-31 12:35:10|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.5|2259.2|13
1722429320000|2024-07-31 12:35:20|2260.1|2259.8|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|8
1722429330000|2024-07-31 12:35:30|2259.4|2259.1|2258.6|2258.3|2259.4|2259.1|2258.6|2258.3|10
1722429340000|2024-07-31 12:35:40|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|10
1722429350000|2024-07-31 12:35:50|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.4|2258.1|25
1722429360000|2024-07-31 12:36:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|28
1722429370000|2024-07-31 12:36:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.3|2258|11
1722429380000|2024-07-31 12:36:20|2258.3|2258|2258.3|2258|2258.5|2258.2|2258.3|2258|17
1722429390000|2024-07-31 12:36:30|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|7
1722429400000|2024-07-31 12:36:40|2257.5|2257.2|2256.9|2256.6|2257.5|2257.2|2256.6|2256.3|37
1722429410000|2024-07-31 12:36:50|2256.8|2256.5|2256.5|2256.2|2257.1|2256.8|2256.5|2256.2|47
1722429420000|2024-07-31 12:37:00|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2255.9|2255.6|9
1722429430000|2024-07-31 12:37:10|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|50
1722429440000|2024-07-31 12:37:20|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|37
1722429450000|2024-07-31 12:37:30|2255.6|2255.3|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|34
1722429460000|2024-07-31 12:37:40|2256.4|2256.1|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|11
1722429470000|2024-07-31 12:37:50|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.7|2256.4|14
1722429480000|2024-07-31 12:38:00|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|4
1722429490000|2024-07-31 12:38:10|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|5
1722429500000|2024-07-31 12:38:20|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.8|2255.5|5
1722429510000|2024-07-31 12:38:30|2255.7|2255.4|2255.2|2254.9|2255.7|2255.4|2255.2|2254.9|3
1722429520000|2024-07-31 12:38:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.1|2254.8|10
1722429530000|2024-07-31 12:38:50|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.3|2255|4
1722429540000|2024-07-31 12:39:00|2255.2|2254.9|2255.8|2255.5|2256|2255.7|2255.2|2254.9|47
1722429550000|2024-07-31 12:39:10|2255.7|2255.4|2254.9|2254.6|2255.7|2255.4|2254.7|2254.4|80
1722429560000|2024-07-31 12:39:20|2255|2254.7|2255.5|2255.2|2255.5|2255.2|2254.9|2254.6|10
1722429570000|2024-07-31 12:39:30|2255.4|2255.1|2254.8|2254.5|2255.4|2255.1|2254.8|2254.5|16
1722429580000|2024-07-31 12:39:40|2255|2254.7|2254.3|2254|2255|2254.7|2254|2253.7|45
1722429590000|2024-07-31 12:39:50|2254.2|2253.9|2253.7|2253.4|2254.2|2253.9|2253.5|2253.2|28
1722429600000|2024-07-31 12:40:00|2253.5|2253.2|2253.9|2253.6|2254.1|2253.8|2253.5|2253.2|24
1722429610000|2024-07-31 12:40:10|2253.8|2253.5|2254.2|2253.9|2254.3|2254|2253.7|2253.4|52
1722429620000|2024-07-31 12:40:20|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.3|2254|77
1722429630000|2024-07-31 12:40:30|2254.3|2254|2254.5|2254.2|2254.8|2254.5|2254.1|2253.8|41
1722429640000|2024-07-31 12:40:40|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|7
1722429650000|2024-07-31 12:40:50|2254.5|2254.2|2254.2|2253.9|2254.5|2254.2|2254.2|2253.9|51
1722429660000|2024-07-31 12:41:00|2254|2253.7|2254|2253.7|2254|2253.7|2253.8|2253.5|18
1722429670000|2024-07-31 12:41:10|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.7|2253.4|25
1722429680000|2024-07-31 12:41:20|2253.6|2253.3|2253.7|2253.4|2253.8|2253.5|2253.2|2252.9|63
1722429690000|2024-07-31 12:41:30|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|7
1722429700000|2024-07-31 12:41:40|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|50
1722429710000|2024-07-31 12:41:50|2253.7|2253.4|2255|2254.7|2255|2254.7|2253.7|2253.4|57
1722429720000|2024-07-31 12:42:00|2255.1|2254.8|2255.8|2255.5|2255.8|2255.5|2255.1|2254.8|18
1722429730000|2024-07-31 12:42:10|2255.7|2255.4|2256.3|2256|2256.3|2256|2255.7|2255.4|21
1722429740000|2024-07-31 12:42:20|2256.2|2255.9|2255.7|2255.4|2256.3|2256|2255.7|2255.4|27
1722429750000|2024-07-31 12:42:30|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.2|2254.9|18
1722429760000|2024-07-31 12:42:40|2255.4|2255.1|2255.8|2255.5|2255.9|2255.6|2255.4|2255.1|15
1722429770000|2024-07-31 12:42:50|2256|2255.7|2256.4|2256.1|2256.5|2256.2|2256|2255.7|8
1722429780000|2024-07-31 12:43:00|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.2|2255.9|19
1722429790000|2024-07-31 12:43:10|2256.4|2256.1|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|13
1722429800000|2024-07-31 12:43:20|2256|2255.7|2255.8|2255.5|2256|2255.7|2255.8|2255.5|10
1722429810000|2024-07-31 12:43:30|2255.9|2255.6|2255.5|2255.2|2255.9|2255.6|2255.4|2255.1|37
1722429820000|2024-07-31 12:43:40|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|16
1722429830000|2024-07-31 12:43:50|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|4
1722429840000|2024-07-31 12:44:00|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.2|2254.9|15
1722429850000|2024-07-31 12:44:10|2255.6|2255.3|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|7
1722429860000|2024-07-31 12:44:20|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|23
1722429870000|2024-07-31 12:44:30|2255.3|2255|2254.9|2254.6|2255.4|2255.1|2254.9|2254.6|42
1722429880000|2024-07-31 12:44:40|2254.8|2254.5|2254.4|2254.1|2254.9|2254.6|2254.2|2253.9|27
1722429890000|2024-07-31 12:44:50|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|4
1722429900000|2024-07-31 12:45:00|2254.5|2254.2|2254|2253.7|2254.6|2254.3|2254|2253.7|6
1722429910000|2024-07-31 12:45:10|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.5|2253.2|15
1722429920000|2024-07-31 12:45:20|2253.5|2253.2|2253.3|2253|2253.5|2253.2|2253.3|2253|8
1722429930000|2024-07-31 12:45:30|2253.4|2253.1|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|13
1722429940000|2024-07-31 12:45:40|2253.4|2253.1|2253.5|2253.2|2253.6|2253.3|2253.3|2253|41
1722429950000|2024-07-31 12:45:50|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|7
1722429960000|2024-07-31 12:46:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|4
1722429970000|2024-07-31 12:46:10|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|14
1722429980000|2024-07-31 12:46:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|19
1722429990000|2024-07-31 12:46:30|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254|2253.7|64
1722430000000|2024-07-31 12:46:40|2254.2|2253.9|2254.3|2254|2254.4|2254.1|2254.2|2253.9|14
1722430010000|2024-07-31 12:46:50|2254.4|2254.1|2254.9|2254.6|2255|2254.7|2254.4|2254.1|15
1722430020000|2024-07-31 12:47:00|2255|2254.7|2254.8|2254.5|2255.3|2255|2254.8|2254.5|22
1722430030000|2024-07-31 12:47:10|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.9|2254.6|0
1722430040000|2024-07-31 12:47:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|8
1722430050000|2024-07-31 12:47:30|2254.8|2254.5|2256.3|2256|2256.4|2256.1|2254.8|2254.5|88
1722430060000|2024-07-31 12:47:40|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|17
1722430070000|2024-07-31 12:47:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|12
1722430080000|2024-07-31 12:48:00|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|20
1722430090000|2024-07-31 12:48:10|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.2|2254.9|3
1722430100000|2024-07-31 12:48:20|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|34
1722430110000|2024-07-31 12:48:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|7
1722430120000|2024-07-31 12:48:40|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|27
1722430130000|2024-07-31 12:48:50|2253.6|2253.3|2253|2252.7|2253.6|2253.3|2253|2252.7|31
1722430140000|2024-07-31 12:49:00|2252.5|2252.2|2253.5|2253.2|2253.5|2253.2|2252.5|2252.2|67
1722430150000|2024-07-31 12:49:10|2253.6|2253.3|2253.3|2253|2253.6|2253.3|2253.3|2253|15
1722430160000|2024-07-31 12:49:20|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|37
1722430170000|2024-07-31 12:49:30|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253|2252.7|13
1722430180000|2024-07-31 12:49:40|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|6
1722430190000|2024-07-31 12:49:50|2253|2252.7|2253.2|2252.9|2253.2|2252.9|2252.9|2252.6|9
1722430200000|2024-07-31 12:50:00|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.6|2252.3|9
1722430210000|2024-07-31 12:50:10|2252.5|2252.2|2252.6|2252.3|2252.8|2252.5|2252.5|2252.2|14
1722430220000|2024-07-31 12:50:20|2252.7|2252.4|2252.3|2252|2252.7|2252.4|2252.3|2252|8
1722430230000|2024-07-31 12:50:30|2252.1|2251.8|2252|2251.7|2252.3|2252|2252|2251.7|36
1722430240000|2024-07-31 12:50:40|2252.2|2251.9|2253|2252.7|2253|2252.7|2252.2|2251.9|62
1722430250000|2024-07-31 12:50:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2253.1|2252.8|17
1722430260000|2024-07-31 12:51:00|||||||||1
1722430270000|2024-07-31 12:51:10|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|23
1722430280000|2024-07-31 12:51:20|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|3
1722430290000|2024-07-31 12:51:30|2252.8|2252.5|2252.9|2252.6|2253.2|2252.9|2252.8|2252.5|16
1722430300000|2024-07-31 12:51:40|2253|2252.7|2253.2|2252.9|2253.3|2253|2253|2252.7|1
1722430310000|2024-07-31 12:51:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|1
1722430320000|2024-07-31 12:52:00|||||||||1
1722430330000|2024-07-31 12:52:10|2253.2|2252.9|2252.9|2252.6|2253.2|2252.9|2252.9|2252.6|20
1722430340000|2024-07-31 12:52:20|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|50
1722430350000|2024-07-31 12:52:30|2254.7|2254.4|2254.4|2254.1|2254.9|2254.6|2254.4|2254.1|27
1722430360000|2024-07-31 12:52:40|2254.7|2254.4|2255.3|2255|2255.3|2255|2254.7|2254.4|13
1722430370000|2024-07-31 12:52:50|2255.2|2254.9|2255|2254.7|2255.2|2254.9|2255|2254.7|5
1722430380000|2024-07-31 12:53:00|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|14
1722430390000|2024-07-31 12:53:10|2254.4|2254.1|2254.9|2254.6|2254.9|2254.6|2254.3|2254|46
1722430400000|2024-07-31 12:53:20|2255.1|2254.8|2255.5|2255.2|2255.5|2255.2|2255.1|2254.8|13
1722430410000|2024-07-31 12:53:30|2255.3|2255|2255.3|2255|2255.5|2255.2|2255.3|2255|8
1722430420000|2024-07-31 12:53:40|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.1|2254.8|17
1722430430000|2024-07-31 12:53:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|2
1722430440000|2024-07-31 12:54:00|2255.3|2255|2255.2|2254.9|2255.6|2255.3|2255.2|2254.9|29
1722430450000|2024-07-31 12:54:10|2255.1|2254.8|2255.1|2254.8|2255.2|2254.9|2255.1|2254.8|19
1722430460000|2024-07-31 12:54:20|2254.9|2254.6|2256.5|2256.2|2256.8|2256.5|2254.9|2254.6|102
1722430470000|2024-07-31 12:54:30|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.3|2256|5
1722430480000|2024-07-31 12:54:40|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.6|2256.3|2
1722430490000|2024-07-31 12:54:50|2256.8|2256.5|2257.4|2257.1|2257.5|2257.2|2256.8|2256.5|35
1722430500000|2024-07-31 12:55:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|14
1722430510000|2024-07-31 12:55:10|2257.7|2257.4|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|11
1722430520000|2024-07-31 12:55:20|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|10
1722430530000|2024-07-31 12:55:30|2257.5|2257.2|2257|2256.7|2257.5|2257.2|2256.8|2256.5|33
1722430540000|2024-07-31 12:55:40|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|36
1722430550000|2024-07-31 12:55:50|2257.2|2256.9|2256.4|2256.1|2257.3|2257|2256.4|2256.1|65
1722430560000|2024-07-31 12:56:00|2256.9|2256.6|2256.3|2256|2257|2256.7|2256.2|2255.9|42
1722430570000|2024-07-31 12:56:10|2256.4|2256.1|2256.9|2256.6|2256.9|2256.6|2256.4|2256.1|14
1722430580000|2024-07-31 12:56:20|2256.7|2256.4|2257.1|2256.8|2257.1|2256.8|2256.7|2256.4|13
1722430590000|2024-07-31 12:56:30|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2257.1|2256.8|0
1722430600000|2024-07-31 12:56:40|2257.2|2256.9|2256.4|2256.1|2257.2|2256.9|2256.3|2256|45
1722430610000|2024-07-31 12:56:50|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|12
1722430620000|2024-07-31 12:57:00|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|5
1722430630000|2024-07-31 12:57:10|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|5
1722430640000|2024-07-31 12:57:20|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.8|2255.5|29
1722430650000|2024-07-31 12:57:30|2255.3|2255|2254.8|2254.5|2255.3|2255|2254.8|2254.5|40
1722430660000|2024-07-31 12:57:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|13
1722430670000|2024-07-31 12:57:50|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|4
1722430680000|2024-07-31 12:58:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|25
1722430690000|2024-07-31 12:58:10|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|17
1722430700000|2024-07-31 12:58:20|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.5|2253.2|32
1722430710000|2024-07-31 12:58:30|2253.5|2253.2|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|8
1722430720000|2024-07-31 12:58:40|2253.7|2253.4|2254|2253.7|2254|2253.7|2253.6|2253.3|12
1722430730000|2024-07-31 12:58:50|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|5
1722430740000|2024-07-31 12:59:00|2254.5|2254.2|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|52
1722430750000|2024-07-31 12:59:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|2
1722430760000|2024-07-31 12:59:20|2255.2|2254.9|2255.1|2254.8|2255.3|2255|2255.1|2254.8|16
1722430770000|2024-07-31 12:59:30|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1722430780000|2024-07-31 12:59:40|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|6
1722430790000|2024-07-31 12:59:50|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|16
1722430800000|2024-07-31 13:00:00|2254.7|2254.4|2255.2|2254.9|2255.3|2255|2254.7|2254.4|9
1722430810000|2024-07-31 13:00:10|2255.3|2255|2256.5|2256.2|2256.7|2256.4|2255.3|2255|74
1722430820000|2024-07-31 13:00:20|2256.3|2256|2256.2|2255.9|2256.3|2256|2256|2255.7|6
1722430830000|2024-07-31 13:00:30|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|8
1722430840000|2024-07-31 13:00:40|2255.8|2255.5|2256.2|2255.9|2256.2|2255.9|2255.8|2255.5|13
1722430850000|2024-07-31 13:00:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|2
1722430860000|2024-07-31 13:01:00|2256.2|2255.9|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|9
1722430870000|2024-07-31 13:01:10|2255.7|2255.4|2256.2|2255.9|2256.2|2255.9|2255.7|2255.4|39
1722430880000|2024-07-31 13:01:20|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2256.3|2256|16
1722430890000|2024-07-31 13:01:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|2
1722430900000|2024-07-31 13:01:40|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.8|2256.5|12
1722430910000|2024-07-31 13:01:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|14
1722430920000|2024-07-31 13:02:00|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.8|2256.5|6
1722430930000|2024-07-31 13:02:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2
1722430940000|2024-07-31 13:02:20|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1722430950000|2024-07-31 13:02:30|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1722430960000|2024-07-31 13:02:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|21
1722430980000|2024-07-31 13:03:00|2257.1|2256.8|2256.8|2256.5|2257.1|2256.8|2256.7|2256.4|22
1722430990000|2024-07-31 13:03:10|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|3
1722431000000|2024-07-31 13:03:20|2256.5|2256.2|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|5
1722431010000|2024-07-31 13:03:30|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.3|2256|16
1722431020000|2024-07-31 13:03:40|2256.6|2256.3|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|28
1722431030000|2024-07-31 13:03:50|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|33
1722431040000|2024-07-31 13:04:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.6|2256.3|7
1722431050000|2024-07-31 13:04:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|0
1722431060000|2024-07-31 13:04:20|2256.6|2256.3|2256.7|2256.4|2256.7|2256.4|2256.6|2256.3|2
1722431070000|2024-07-31 13:04:30|||||||||2
1722431080000|2024-07-31 13:04:40|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.7|2256.4|3
1722431090000|2024-07-31 13:04:50|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|4
1722431100000|2024-07-31 13:05:00|2256.5|2256.2|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|5
1722431110000|2024-07-31 13:05:10|2256.3|2256|2256.4|2256.1|2256.7|2256.4|2256.3|2256|62
1722431120000|2024-07-31 13:05:20|2256.2|2255.9|2256.1|2255.8|2256.2|2255.9|2256.1|2255.8|15
1722431130000|2024-07-31 13:05:30|2256|2255.7|2256.3|2256|2256.3|2256|2256|2255.7|22
1722431140000|2024-07-31 13:05:40|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.4|2256.1|7
1722431150000|2024-07-31 13:05:50|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|7
1722431160000|2024-07-31 13:06:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.4|2256.1|1
1722431170000|2024-07-31 13:06:10|2256.7|2256.4|2256.6|2256.3|2256.7|2256.4|2256.6|2256.3|7
1722431190000|2024-07-31 13:06:30|2256.7|2256.4|2256.8|2256.5|2256.8|2256.5|2256.6|2256.3|18
1722431200000|2024-07-31 13:06:40|2257.1|2256.8|2256.6|2256.3|2257.1|2256.8|2256.6|2256.3|12
1722431210000|2024-07-31 13:06:50|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|7
1722431220000|2024-07-31 13:07:00|2257.1|2256.8|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|5
1722431230000|2024-07-31 13:07:10|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|21
1722431240000|2024-07-31 13:07:20|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|12
1722431250000|2024-07-31 13:07:30|2257.4|2257.1|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|11
1722431270000|2024-07-31 13:07:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|7
1722431280000|2024-07-31 13:08:00|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|5
1722431290000|2024-07-31 13:08:10|2257.7|2257.4|2258.8|2258.5|2258.8|2258.5|2257.7|2257.4|55
1722431300000|2024-07-31 13:08:20|2259|2258.7|2259.1|2258.8|2259.3|2259|2258.9|2258.6|27
1722431310000|2024-07-31 13:08:30|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|7
1722431320000|2024-07-31 13:08:40|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.3|2258|12
1722431330000|2024-07-31 13:08:50|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|72
1722431340000|2024-07-31 13:09:00|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|26
1722431350000|2024-07-31 13:09:10|2258.8|2258.5|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|4
1722431360000|2024-07-31 13:09:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.6|2258.3|9
1722431370000|2024-07-31 13:09:30|2258.9|2258.6|2258.4|2258.1|2258.9|2258.6|2258.4|2258.1|10
1722431380000|2024-07-31 13:09:40|2258.5|2258.2|2258.8|2258.5|2258.9|2258.6|2258.5|2258.2|10
1722431390000|2024-07-31 13:09:50|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|5
1722431400000|2024-07-31 13:10:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|1
1722431410000|2024-07-31 13:10:10|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.7|2258.4|29
1722431420000|2024-07-31 13:10:20|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.3|2259|13
1722431430000|2024-07-31 13:10:30|2259.8|2259.5|2260.2|2259.9|2260.3|2260|2259.8|2259.5|35
1722431440000|2024-07-31 13:10:40|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|15
1722431450000|2024-07-31 13:10:50|2260.4|2260.1|2260.4|2260.1|2260.5|2260.2|2260.3|2260|9
1722431460000|2024-07-31 13:11:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.1|2259.8|29
1722431470000|2024-07-31 13:11:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|11
1722431480000|2024-07-31 13:11:20|2260.3|2260|2260|2259.7|2260.3|2260|2260|2259.7|9
1722431490000|2024-07-31 13:11:30|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|14
1722431500000|2024-07-31 13:11:40|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|12
1722431510000|2024-07-31 13:11:50|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260|2259.7|9
1722431520000|2024-07-31 13:12:00|2260.3|2260|2260|2259.7|2260.4|2260.1|2259.8|2259.5|23
1722431530000|2024-07-31 13:12:10|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|15
1722431540000|2024-07-31 13:12:20|2259.9|2259.6|2259.8|2259.5|2260|2259.7|2259.8|2259.5|8
1722431550000|2024-07-31 13:12:30|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.4|2259.1|16
1722431560000|2024-07-31 13:12:40|2259.1|2258.8|2259.3|2259|2259.3|2259|2259|2258.7|37
1722431570000|2024-07-31 13:12:50|2259.2|2258.9|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|16
1722431580000|2024-07-31 13:13:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1722431590000|2024-07-31 13:13:10|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|3
1722431600000|2024-07-31 13:13:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.4|2259.1|3
1722431610000|2024-07-31 13:13:30|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|4
1722431620000|2024-07-31 13:13:40|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|4
1722431630000|2024-07-31 13:13:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|4
1722431640000|2024-07-31 13:14:00|||||||||4
1722431650000|2024-07-31 13:14:10|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|12
1722431660000|2024-07-31 13:14:20|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|4
1722431680000|2024-07-31 13:14:40|2259.3|2259|2258.5|2258.2|2259.3|2259|2258.5|2258.2|14
1722431690000|2024-07-31 13:14:50|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|19
1722431700000|2024-07-31 13:15:00|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.7|2258.4|5
1722431710000|2024-07-31 13:15:10|2258.7|2258.4|2259.5|2259.2|2259.6|2259.3|2258.7|2258.4|11
1722431720000|2024-07-31 13:15:20|2259.6|2259.3|2259.6|2259.3|2260|2259.7|2259.6|2259.3|22
1722431730000|2024-07-31 13:15:30|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|11
1722431740000|2024-07-31 13:15:40|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|24
1722431750000|2024-07-31 13:15:50|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|7
1722431760000|2024-07-31 13:16:00|2259.1|2258.8|2259.2|2258.9|2259.5|2259.2|2258.9|2258.6|54
1722431770000|2024-07-31 13:16:10|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259.3|2259|30
1722431780000|2024-07-31 13:16:20|||||||||2
1722431790000|2024-07-31 13:16:30|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|19
1722431800000|2024-07-31 13:16:40|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.6|2258.3|8
1722431810000|2024-07-31 13:16:50|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|9
1722431820000|2024-07-31 13:17:00|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|9
1722431830000|2024-07-31 13:17:10|2259|2258.7|2259|2258.7|2259.1|2258.8|2258.9|2258.6|29
1722431840000|2024-07-31 13:17:20|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|5
1722431850000|2024-07-31 13:17:30|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259.2|2258.9|20
1722431860000|2024-07-31 13:17:40|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|5
1722431870000|2024-07-31 13:17:50|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|28
1722431880000|2024-07-31 13:18:00|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|20
1722431890000|2024-07-31 13:18:10|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.3|2258|7
1722431900000|2024-07-31 13:18:20|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.3|2258|7
1722431910000|2024-07-31 13:18:30|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|21
1722431920000|2024-07-31 13:18:40|2258.8|2258.5|2259.3|2259|2259.3|2259|2258.6|2258.3|27
1722431930000|2024-07-31 13:18:50|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2259.2|2258.9|23
1722431940000|2024-07-31 13:19:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1722431950000|2024-07-31 13:19:10|2259.5|2259.2|2259|2258.7|2259.5|2259.2|2259|2258.7|54
1722431960000|2024-07-31 13:19:20|2258.9|2258.6|2259.2|2258.9|2259.2|2258.9|2258.9|2258.6|7
1722431970000|2024-07-31 13:19:30|||||||||3
1722431980000|2024-07-31 13:19:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|3
1722431990000|2024-07-31 13:19:50|2259.7|2259.4|2260.7|2260.4|2260.7|2260.4|2259.7|2259.4|77
1722432000000|2024-07-31 13:20:00|||||||||4
1722432010000|2024-07-31 13:20:10|2260.8|2260.5|2262.1|2261.8|2262.1|2261.8|2260.8|2260.5|70
1722432020000|2024-07-31 13:20:20|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|171
1722432030000|2024-07-31 13:20:30|2261.5|2261.2|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|16
1722432040000|2024-07-31 13:20:40|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|3
1722432050000|2024-07-31 13:20:50|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|39
1722432060000|2024-07-31 13:21:00|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|18
1722432070000|2024-07-31 13:21:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|14
1722432080000|2024-07-31 13:21:20|2261.4|2261.1|2261.6|2261.3|2261.8|2261.5|2261.4|2261.1|43
1722432100000|2024-07-31 13:21:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|26
1722432110000|2024-07-31 13:21:50|2261|2260.7|2261.3|2261|2261.3|2261|2260.9|2260.6|11
1722432120000|2024-07-31 13:22:00|2261.7|2261.4|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|52
1722432130000|2024-07-31 13:22:10|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|6
1722432140000|2024-07-31 13:22:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|4
1722432150000|2024-07-31 13:22:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|6
1722432160000|2024-07-31 13:22:40|2261.5|2261.2|2261.9|2261.6|2262|2261.7|2261.5|2261.2|11
1722432170000|2024-07-31 13:22:50|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|3
1722432180000|2024-07-31 13:23:00|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.6|2261.3|15
1722432190000|2024-07-31 13:23:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|10
1722432200000|2024-07-31 13:23:20|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.6|2261.3|12
1722432210000|2024-07-31 13:23:30|2261.8|2261.5|2261.2|2260.9|2261.9|2261.6|2261.2|2260.9|22
1722432220000|2024-07-31 13:23:40|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261|2260.7|22
1722432230000|2024-07-31 13:23:50|2261.3|2261|2261.3|2261|2261.5|2261.2|2261.2|2260.9|6
1722432240000|2024-07-31 13:24:00|2261.4|2261.1|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|6
1722432250000|2024-07-31 13:24:10|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|15
1722432260000|2024-07-31 13:24:20|2261|2260.7|2261|2260.7|2261.1|2260.8|2260.9|2260.6|21
1722432270000|2024-07-31 13:24:30|2260.9|2260.6|2261.3|2261|2261.3|2261|2260.9|2260.6|9
1722432280000|2024-07-31 13:24:40|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|3
1722432290000|2024-07-31 13:24:50|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261|2260.7|20
1722432300000|2024-07-31 13:25:00|2261.3|2261|2262.1|2261.8|2262.3|2262|2261.3|2261|43
1722432310000|2024-07-31 13:25:10|2262.2|2261.9|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|51
1722432320000|2024-07-31 13:25:20|2261.7|2261.4|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|24
1722432330000|2024-07-31 13:25:30|2261.2|2260.9|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|29
1722432340000|2024-07-31 13:25:40|2261|2260.7|2260.9|2260.6|2261|2260.7|2260.6|2260.3|15
1722432350000|2024-07-31 13:25:50|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.7|2260.4|12
1722432360000|2024-07-31 13:26:00|2260.9|2260.6|2261.2|2260.9|2261.3|2261|2260.9|2260.6|13
1722432370000|2024-07-31 13:26:10|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2260.6|2260.3|20
1722432380000|2024-07-31 13:26:20|2260.8|2260.5|2260.3|2260|2261|2260.7|2260.3|2260|21
1722432390000|2024-07-31 13:26:30|2260.2|2259.9|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|15
1722432400000|2024-07-31 13:26:40|2259.8|2259.5|2258.8|2258.5|2259.8|2259.5|2258.8|2258.5|33
1722432410000|2024-07-31 13:26:50|2259|2258.7|2259.4|2259.1|2259.4|2259.1|2259|2258.7|24
1722432420000|2024-07-31 13:27:00|2259|2258.7|2259.2|2258.9|2259.3|2259|2258.9|2258.6|21
1722432430000|2024-07-31 13:27:10|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|18
1722432440000|2024-07-31 13:27:20|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.1|2258.8|17
1722432450000|2024-07-31 13:27:30|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|33
1722432460000|2024-07-31 13:27:40|2259.5|2259.2|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|22
1722432470000|2024-07-31 13:27:50|2259.2|2258.9|2258.6|2258.3|2259.2|2258.9|2258.6|2258.3|24
1722432480000|2024-07-31 13:28:00|2258.7|2258.4|2256.4|2256.1|2258.7|2258.4|2255.8|2255.5|136
1722432490000|2024-07-31 13:28:10|2256.5|2256.2|2255.9|2255.6|2256.7|2256.4|2255.8|2255.5|56
1722432500000|2024-07-31 13:28:20|2255.8|2255.5|2256.2|2255.9|2256.3|2256|2255.5|2255.2|29
1722432510000|2024-07-31 13:28:30|2256.3|2256|2256|2255.7|2256.3|2256|2255.9|2255.6|49
1722432520000|2024-07-31 13:28:40|2256.2|2255.9|2255.7|2255.4|2256.3|2256|2255.7|2255.4|13
1722432530000|2024-07-31 13:28:50|2255.8|2255.5|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|19
1722432540000|2024-07-31 13:29:00|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.4|2255.1|26
1722432550000|2024-07-31 13:29:10|2255.7|2255.4|2257|2256.7|2257|2256.7|2255.7|2255.4|50
1722432560000|2024-07-31 13:29:20|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|27
1722432570000|2024-07-31 13:29:30|2257.6|2257.3|2256.5|2256.2|2257.7|2257.4|2256.5|2256.2|61
1722432580000|2024-07-31 13:29:40|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|7
1722432590000|2024-07-31 13:29:50|2256.6|2256.3|2258.6|2258.3|2258.9|2258.6|2256.5|2256.2|224
1722432600000|2024-07-31 13:30:00|2258.8|2258.5|2258.8|2258.5|2260|2259.7|2258.4|2258.1|1316
1722432610000|2024-07-31 13:30:10|2258.7|2258.4|2260.1|2259.8|2261.1|2260.8|2258.7|2258.4|404
1722432620000|2024-07-31 13:30:20|2260|2259.7|2259.9|2259.6|2261|2260.7|2259.1|2258.8|251
1722432630000|2024-07-31 13:30:30|2259.5|2259.2|2259.3|2259|2260.3|2260|2258.5|2258.2|365
1722432640000|2024-07-31 13:30:40|2259.4|2259.1|2259.4|2259.1|2260.7|2260.4|2259.1|2258.8|182
1722432650000|2024-07-31 13:30:50|2259.3|2259|2259.7|2259.4|2260.5|2260.2|2259.2|2258.9|212
1722432660000|2024-07-31 13:31:00|2259.4|2259.1|2259.3|2259|2260|2259.7|2259.2|2258.9|261
1722432670000|2024-07-31 13:31:10|2259.4|2259.1|2261.6|2261.3|2261.6|2261.3|2259.4|2259.1|205
1722432680000|2024-07-31 13:31:20|2261.4|2261.1|2261.9|2261.6|2262|2261.7|2261.2|2260.9|200
1722432690000|2024-07-31 13:31:30|2261.8|2261.5|2263.2|2262.9|2263.5|2263.2|2261.6|2261.3|341
1722432700000|2024-07-31 13:31:40|2263.3|2263|2263.2|2262.9|2263.4|2263.1|2262.3|2262|187
1722432710000|2024-07-31 13:31:50|2263|2262.7|2263.2|2262.9|2263.5|2263.2|2262|2261.7|284
1722432720000|2024-07-31 13:32:00|2263.1|2262.8|2263.8|2263.5|2263.8|2263.5|2262.8|2262.5|167
1722432730000|2024-07-31 13:32:10|2263.6|2263.3|2262.3|2262|2263.7|2263.4|2261.3|2261|200
1722432740000|2024-07-31 13:32:20|2262.4|2262.1|2263.6|2263.3|2264|2263.7|2261.1|2260.8|302
1722432750000|2024-07-31 13:32:30|2263.5|2263.2|2264.1|2263.8|2264.4|2264.1|2263.3|2263|199
1722432760000|2024-07-31 13:32:40|2264.2|2263.9|2265.5|2265.2|2265.5|2265.2|2264.2|2263.9|226
1722432770000|2024-07-31 13:32:50|2265.6|2265.3|2265.8|2265.5|2266.9|2266.6|2265.5|2265.2|292
1722432780000|2024-07-31 13:33:00|2266|2265.7|2267.7|2267.4|2267.7|2267.4|2265.9|2265.6|313
1722432790000|2024-07-31 13:33:10|2267.6|2267.3|2266.3|2266|2267.9|2267.6|2266.3|2266|247
1722432800000|2024-07-31 13:33:20|2265.7|2265.4|2267.1|2266.8|2267.3|2267|2265.7|2265.4|258
1722432810000|2024-07-31 13:33:30|2266.9|2266.6|2267.6|2267.3|2267.8|2267.5|2266.5|2266.2|164
1722432820000|2024-07-31 13:33:40|2267.7|2267.4|2267.5|2267.2|2268.3|2268|2267|2266.7|187
1722432830000|2024-07-31 13:33:50|2267.4|2267.1|2266.9|2266.6|2268.2|2267.9|2266.4|2266.1|155
1722432840000|2024-07-31 13:34:00|2267|2266.7|2268|2267.7|2268|2267.7|2266.8|2266.5|156
1722432850000|2024-07-31 13:34:10|2267.7|2267.4|2267.9|2267.6|2268.3|2268|2267.6|2267.3|108
1722432860000|2024-07-31 13:34:20|2267.8|2267.5|2267.4|2267.1|2267.9|2267.6|2267|2266.7|160
1722432870000|2024-07-31 13:34:30|2267.2|2266.9|2266.6|2266.3|2267.5|2267.2|2266.6|2266.3|124
1722432880000|2024-07-31 13:34:40|2266.7|2266.4|2265.4|2265.1|2267.3|2267|2265.4|2265.1|151
1722432890000|2024-07-31 13:34:50|2265.3|2265|2262.8|2262.5|2265.3|2265|2262.5|2262.2|175
1722432900000|2024-07-31 13:35:00|2262.5|2262.2|2262.6|2262.3|2264|2263.7|2262.3|2262|215
1722432910000|2024-07-31 13:35:10|2262.4|2262.1|2261|2260.7|2262.5|2262.2|2260.4|2260.1|179
1722432920000|2024-07-31 13:35:20|2261.4|2261.1|2260.9|2260.6|2261.6|2261.3|2260.4|2260.1|151
1722432930000|2024-07-31 13:35:30|2261.1|2260.8|2259.8|2259.5|2261.2|2260.9|2259.8|2259.5|87
1722432940000|2024-07-31 13:35:40|2259.7|2259.4|2260.5|2260.2|2261|2260.7|2259.5|2259.2|187
1722432950000|2024-07-31 13:35:50|2260.4|2260.1|2258.5|2258.2|2260.4|2260.1|2258.5|2258.2|140
1722432960000|2024-07-31 13:36:00|2258.6|2258.3|2257.6|2257.3|2258.6|2258.3|2257.6|2257.3|133
1722432970000|2024-07-31 13:36:10|2257.5|2257.2|2261|2260.7|2261.1|2260.8|2257.5|2257.2|176
1722432980000|2024-07-31 13:36:20|2260.7|2260.4|2259.7|2259.4|2260.9|2260.6|2259.7|2259.4|114
1722432990000|2024-07-31 13:36:30|2260.1|2259.8|2259.4|2259.1|2260.2|2259.9|2259.1|2258.8|116
1722433000000|2024-07-31 13:36:40|2258.8|2258.5|2257.2|2256.9|2259.1|2258.8|2256|2255.7|273
1722433010000|2024-07-31 13:36:50|2257.8|2257.5|2256.4|2256.1|2257.8|2257.5|2255.9|2255.6|150
1722433020000|2024-07-31 13:37:00|2256.3|2256|2254.8|2254.5|2257|2256.7|2254.8|2254.5|167
1722433030000|2024-07-31 13:37:10|2255.3|2255|2255|2254.7|2255.4|2255.1|2254.8|2254.5|133
1722433040000|2024-07-31 13:37:20|2254.9|2254.6|2254.1|2253.8|2255.8|2255.5|2253.7|2253.4|239
1722433050000|2024-07-31 13:37:30|2253.9|2253.6|2254.6|2254.3|2254.9|2254.6|2253.7|2253.4|168
1722433060000|2024-07-31 13:37:40|2254.8|2254.5|2254|2253.7|2255.1|2254.8|2253.8|2253.5|137
1722433070000|2024-07-31 13:37:50|2253.7|2253.4|2253.3|2253|2253.9|2253.6|2252.7|2252.4|159
1722433080000|2024-07-31 13:38:00|2253.7|2253.4|2255|2254.7|2255.1|2254.8|2253.5|2253.2|130
1722433090000|2024-07-31 13:38:10|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2253.7|2253.4|175
1722433100000|2024-07-31 13:38:20|2254.3|2254|2251.8|2251.5|2254.3|2254|2251.8|2251.5|117
1722433110000|2024-07-31 13:38:30|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.3|2251|138
1722433120000|2024-07-31 13:38:40|2251|2250.7|2250|2249.7|2251.7|2251.4|2249.6|2249.3|315
1722433130000|2024-07-31 13:38:50|2250.2|2249.9|2251.1|2250.8|2251.5|2251.2|2249.8|2249.5|123
1722433140000|2024-07-31 13:39:00|2250.7|2250.4|2252.1|2251.8|2252.1|2251.8|2250.2|2249.9|105
1722433150000|2024-07-31 13:39:10|2251.3|2251|2249.8|2249.5|2251.5|2251.2|2249.5|2249.2|225
1722433160000|2024-07-31 13:39:20|2249.6|2249.3|2249.9|2249.6|2250.1|2249.8|2249.1|2248.8|67
1722433170000|2024-07-31 13:39:30|2249.6|2249.3|2249.6|2249.3|2250.1|2249.8|2249.1|2248.8|57
1722433180000|2024-07-31 13:39:40|2249.7|2249.4|2249.8|2249.5|2250.3|2250|2249.3|2249|100
1722433190000|2024-07-31 13:39:50|2249.9|2249.6|2250.2|2249.9|2251.1|2250.8|2249.9|2249.6|158
1722433200000|2024-07-31 13:40:00|2250.3|2250|2249.5|2249.2|2250.9|2250.6|2249.5|2249.2|75
1722433210000|2024-07-31 13:40:10|2249.4|2249.1|2249.3|2249|2249.7|2249.4|2249|2248.7|80
1722433220000|2024-07-31 13:40:20|2249.2|2248.9|2249.3|2249|2249.8|2249.5|2249|2248.7|111
1722433230000|2024-07-31 13:40:30|2249.1|2248.8|2249.5|2249.2|2249.8|2249.5|2248.6|2248.3|167
1722433240000|2024-07-31 13:40:40|2249.3|2249|2249.7|2249.4|2250.1|2249.8|2249.2|2248.9|180
1722433250000|2024-07-31 13:40:50|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249|2248.7|106
1722433260000|2024-07-31 13:41:00|2249.8|2249.5|2251.1|2250.8|2251.4|2251.1|2249.8|2249.5|271
1722433270000|2024-07-31 13:41:10|2251.2|2250.9|2252.4|2252.1|2252.9|2252.6|2251.2|2250.9|177
1722433280000|2024-07-31 13:41:20|2252|2251.7|2250.9|2250.6|2252.6|2252.3|2250.8|2250.5|221
1722433290000|2024-07-31 13:41:30|2250.7|2250.4|2249|2248.7|2250.9|2250.6|2248.9|2248.6|125
1722433300000|2024-07-31 13:41:40|2249.3|2249|2251|2250.7|2251.1|2250.8|2249.2|2248.9|79
1722433310000|2024-07-31 13:41:50|2251.1|2250.8|2249.7|2249.4|2251.2|2250.9|2248.5|2248.2|256
1722433320000|2024-07-31 13:42:00|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2248.2|2247.9|166
1722433330000|2024-07-31 13:42:10|2249|2248.7|2248.4|2248.1|2250.1|2249.8|2248.2|2247.9|251
1722433340000|2024-07-31 13:42:20|2248.6|2248.3|2246.9|2246.6|2248.7|2248.4|2246.5|2246.2|310
1722433350000|2024-07-31 13:42:30|2246.5|2246.2|2245.7|2245.4|2246.6|2246.3|2245.5|2245.2|299
1722433360000|2024-07-31 13:42:40|2245.8|2245.5|2247.2|2246.9|2247.8|2247.5|2245.6|2245.3|136
1722433370000|2024-07-31 13:42:50|2247.3|2247|2245.5|2245.2|2247.4|2247.1|2245.1|2244.8|174
1722433380000|2024-07-31 13:43:00|2245.2|2244.9|2245.7|2245.4|2246.3|2246|2245.2|2244.9|124
1722433390000|2024-07-31 13:43:10|2245.5|2245.2|2245.1|2244.8|2246.6|2246.3|2245|2244.7|294
1722433400000|2024-07-31 13:43:20|2245|2244.7|2244.6|2244.3|2245.6|2245.3|2244.6|2244.3|95
1722433410000|2024-07-31 13:43:30|2244.5|2244.2|2244.2|2243.9|2244.7|2244.4|2244.1|2243.8|63
1722433420000|2024-07-31 13:43:40|2244.4|2244.1|2243.9|2243.6|2244.4|2244.1|2243.7|2243.4|154
1722433430000|2024-07-31 13:43:50|2244|2243.7|2244.5|2244.2|2245.4|2245.1|2243.6|2243.3|137
1722433440000|2024-07-31 13:44:00|2244.4|2244.1|2245.8|2245.5|2246.6|2246.3|2244.1|2243.8|112
1722433450000|2024-07-31 13:44:10|2246.3|2246|2245.6|2245.3|2246.3|2246|2245.1|2244.8|112
1722433460000|2024-07-31 13:44:20|2245.3|2245|2245.3|2245|2245.7|2245.4|2244.9|2244.6|63
1722433470000|2024-07-31 13:44:30|2244.8|2244.5|2244.8|2244.5|2245.5|2245.2|2244.6|2244.3|114
1722433480000|2024-07-31 13:44:40|2244.9|2244.6|2246|2245.7|2246|2245.7|2244.8|2244.5|67
1722433490000|2024-07-31 13:44:50|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2245.7|2245.4|36
1722433500000|2024-07-31 13:45:00|2246.2|2245.9|2247|2246.7|2247.4|2247.1|2246.1|2245.8|268
1722433510000|2024-07-31 13:45:10|2247.2|2246.9|2247.1|2246.8|2247.6|2247.3|2246.7|2246.4|228
1722433520000|2024-07-31 13:45:20|2246.6|2246.3|2246.3|2246|2247.1|2246.8|2245.9|2245.6|143
1722433530000|2024-07-31 13:45:30|2246.4|2246.1|2247.7|2247.4|2247.9|2247.6|2245.2|2244.9|227
1722433540000|2024-07-31 13:45:40|2247.6|2247.3|2247.1|2246.8|2247.8|2247.5|2246.4|2246.1|193
1722433550000|2024-07-31 13:45:50|2247.2|2246.9|2248.7|2248.4|2248.8|2248.5|2247.2|2246.9|224
1722433560000|2024-07-31 13:46:00|2248.8|2248.5|2250.5|2250.2|2250.5|2250.2|2248.7|2248.4|165
1722433570000|2024-07-31 13:46:10|2250.4|2250.1|2251.3|2251|2251.4|2251.1|2250|2249.7|239
1722433580000|2024-07-31 13:46:20|2251.1|2250.8|2250.5|2250.2|2251.4|2251.1|2249.7|2249.4|132
1722433590000|2024-07-31 13:46:30|2250.4|2250.1|2249.7|2249.4|2250.4|2250.1|2248.9|2248.6|157
1722433600000|2024-07-31 13:46:40|2249.6|2249.3|2250.9|2250.6|2251.2|2250.9|2249.4|2249.1|166
1722433610000|2024-07-31 13:46:50|2250.7|2250.4|2250|2249.7|2251.6|2251.3|2250|2249.7|68
1722433620000|2024-07-31 13:47:00|2250.2|2249.9|2251.5|2251.2|2251.7|2251.4|2250.2|2249.9|132
1722433630000|2024-07-31 13:47:10|2251.1|2250.8|2251.5|2251.2|2252|2251.7|2251|2250.7|94
1722433640000|2024-07-31 13:47:20|2251.4|2251.1|2251.2|2250.9|2251.5|2251.2|2250.4|2250.1|266
1722433650000|2024-07-31 13:47:30|2251|2250.7|2248.9|2248.6|2251|2250.7|2248.8|2248.5|139
1722433660000|2024-07-31 13:47:40|2249|2248.7|2249.9|2249.6|2250.2|2249.9|2248.5|2248.2|102
1722433670000|2024-07-31 13:47:50|2249.7|2249.4|2249.9|2249.6|2250.2|2249.9|2249.2|2248.9|66
1722433680000|2024-07-31 13:48:00|2250|2249.7|2251.2|2250.9|2251.5|2251.2|2250|2249.7|149
1722433690000|2024-07-31 13:48:10|2251.3|2251|2251.1|2250.8|2251.3|2251|2250.9|2250.6|65
1722433700000|2024-07-31 13:48:20|2251.2|2250.9|2251.3|2251|2251.5|2251.2|2250.4|2250.1|89
1722433710000|2024-07-31 13:48:30|2251.2|2250.9|2252.7|2252.4|2252.7|2252.4|2251.1|2250.8|86
1722433720000|2024-07-31 13:48:40|2252.6|2252.3|2252.1|2251.8|2252.6|2252.3|2251.9|2251.6|68
1722433730000|2024-07-31 13:48:50|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.5|2251.2|88
1722433740000|2024-07-31 13:49:00|2252|2251.7|2251.7|2251.4|2252.1|2251.8|2251.4|2251.1|104
1722433750000|2024-07-31 13:49:10|2251.6|2251.3|2250.5|2250.2|2251.7|2251.4|2250.1|2249.8|84
1722433760000|2024-07-31 13:49:20|2250.8|2250.5|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|91
1722433770000|2024-07-31 13:49:30|2250.5|2250.2|2249.6|2249.3|2250.9|2250.6|2249.6|2249.3|117
1722433780000|2024-07-31 13:49:40|2249.9|2249.6|2248.1|2247.8|2250.2|2249.9|2247.6|2247.3|420
1722433790000|2024-07-31 13:49:50|2248.2|2247.9|2248.2|2247.9|2248.4|2248.1|2247.8|2247.5|91
1722433800000|2024-07-31 13:50:00|2247.9|2247.6|2246.8|2246.5|2247.9|2247.6|2246.8|2246.5|73
1722433810000|2024-07-31 13:50:10|2246.4|2246.1|2246.6|2246.3|2247.1|2246.8|2246.2|2245.9|131
1722433820000|2024-07-31 13:50:20|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2245.8|2245.5|87
1722433830000|2024-07-31 13:50:30|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245|2244.7|120
1722433840000|2024-07-31 13:50:40|2245.7|2245.4|2245.1|2244.8|2245.7|2245.4|2244.9|2244.6|78
1722433850000|2024-07-31 13:50:50|2245.3|2245|2246.7|2246.4|2246.7|2246.4|2245.3|2245|95
1722433860000|2024-07-31 13:51:00|2246.9|2246.6|2246.6|2246.3|2247.1|2246.8|2246.1|2245.8|92
1722433870000|2024-07-31 13:51:10|2246.4|2246.1|2247.1|2246.8|2247.3|2247|2246.1|2245.8|52
1722433880000|2024-07-31 13:51:20|2247|2246.7|2246.4|2246.1|2247.5|2247.2|2245.8|2245.5|76
1722433890000|2024-07-31 13:51:30|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|31
1722433900000|2024-07-31 13:51:40|2246.6|2246.3|2247.1|2246.8|2247.5|2247.2|2246.5|2246.2|80
1722433910000|2024-07-31 13:51:50|2247|2246.7|2246.4|2246.1|2247|2246.7|2245.2|2244.9|94
1722433920000|2024-07-31 13:52:00|2246.5|2246.2|2246.8|2246.5|2247.1|2246.8|2246.3|2246|119
1722433930000|2024-07-31 13:52:10|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2245.6|2245.3|100
1722433940000|2024-07-31 13:52:20|2246.1|2245.8|2245.5|2245.2|2246.2|2245.9|2245.2|2244.9|49
1722433950000|2024-07-31 13:52:30|2245.6|2245.3|2246|2245.7|2246.3|2246|2245.6|2245.3|41
1722433960000|2024-07-31 13:52:40|2246.1|2245.8|2246.6|2246.3|2246.8|2246.5|2246|2245.7|44
1722433970000|2024-07-31 13:52:50|2247|2246.7|2247.7|2247.4|2247.7|2247.4|2246.8|2246.5|120
1722433980000|2024-07-31 13:53:00|2248.1|2247.8|2248|2247.7|2248.2|2247.9|2247.3|2247|134
1722433990000|2024-07-31 13:53:10|2248.1|2247.8|2249|2248.7|2249.2|2248.9|2247.9|2247.6|90
1722434000000|2024-07-31 13:53:20|2248.9|2248.6|2247.5|2247.2|2248.9|2248.6|2246.9|2246.6|97
1722434010000|2024-07-31 13:53:30|2247.4|2247.1|2245.4|2245.1|2247.4|2247.1|2245.2|2244.9|93
1722434020000|2024-07-31 13:53:40|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2244.9|2244.6|57
1722434030000|2024-07-31 13:53:50|2245.8|2245.5|2245.5|2245.2|2245.9|2245.6|2244.9|2244.6|48
1722434040000|2024-07-31 13:54:00|2245.6|2245.3|2245.6|2245.3|2246.2|2245.9|2245.5|2245.2|51
1722434050000|2024-07-31 13:54:10|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|30
1722434060000|2024-07-31 13:54:20|2246.1|2245.8|2246|2245.7|2246.6|2246.3|2245.9|2245.6|66
1722434070000|2024-07-31 13:54:30|2246.1|2245.8|2245.2|2244.9|2246.1|2245.8|2245|2244.7|49
1722434080000|2024-07-31 13:54:40|2245.1|2244.8|2245.1|2244.8|2245.4|2245.1|2244.7|2244.4|86
1722434090000|2024-07-31 13:54:50|2245.3|2245|2245.7|2245.4|2245.8|2245.5|2245.2|2244.9|16
1722434100000|2024-07-31 13:55:00|2246|2245.7|2244.9|2244.6|2246|2245.7|2244.5|2244.2|133
1722434110000|2024-07-31 13:55:10|2245|2244.7|2244|2243.7|2245.6|2245.3|2244|2243.7|88
1722434120000|2024-07-31 13:55:20|2244.2|2243.9|2244.5|2244.2|2244.8|2244.5|2244|2243.7|127
1722434130000|2024-07-31 13:55:30|2244.4|2244.1|2244.1|2243.8|2244.8|2244.5|2243.8|2243.5|43
1722434140000|2024-07-31 13:55:40|2244.4|2244.1|2244.3|2244|2244.9|2244.6|2244.2|2243.9|92
1722434150000|2024-07-31 13:55:50|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2243.7|2243.4|78
1722434160000|2024-07-31 13:56:00|2244|2243.7|2245.2|2244.9|2245.2|2244.9|2243.9|2243.6|74
1722434170000|2024-07-31 13:56:10|2244.9|2244.6|2244.6|2244.3|2245|2244.7|2244.1|2243.8|59
1722434180000|2024-07-31 13:56:20|2244.7|2244.4|2244.3|2244|2244.7|2244.4|2244.1|2243.8|52
1722434190000|2024-07-31 13:56:30|2244.4|2244.1|2242|2241.7|2244.6|2244.3|2242|2241.7|367
1722434200000|2024-07-31 13:56:40|2242.2|2241.9|2241.8|2241.5|2242.7|2242.4|2241.8|2241.5|173
1722434210000|2024-07-31 13:56:50|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2240.9|2240.6|209
1722434220000|2024-07-31 13:57:00|2241.4|2241.1|2242.1|2241.8|2242.3|2242|2241.1|2240.8|72
1722434230000|2024-07-31 13:57:10|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.5|2241.2|73
1722434240000|2024-07-31 13:57:20|2242|2241.7|2241.8|2241.5|2242.3|2242|2241.7|2241.4|122
1722434250000|2024-07-31 13:57:30|2241.7|2241.4|2241.7|2241.4|2242.3|2242|2241.5|2241.2|94
1722434260000|2024-07-31 13:57:40|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.3|2241|146
1722434270000|2024-07-31 13:57:50|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2240.9|2240.6|202
1722434280000|2024-07-31 13:58:00|2241.3|2241|2242.4|2242.1|2242.9|2242.6|2241|2240.7|182
1722434290000|2024-07-31 13:58:10|2242.5|2242.2|2243.4|2243.1|2243.4|2243.1|2242.5|2242.2|68
1722434300000|2024-07-31 13:58:20|2243.6|2243.3|2244.7|2244.4|2244.7|2244.4|2243.6|2243.3|101
1722434310000|2024-07-31 13:58:30|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2244|2243.7|34
1722434320000|2024-07-31 13:58:40|2244.1|2243.8|2244.6|2244.3|2244.8|2244.5|2244.1|2243.8|35
1722434330000|2024-07-31 13:58:50|2244.5|2244.2|2244.9|2244.6|2245|2244.7|2244.5|2244.2|58
1722434340000|2024-07-31 13:59:00|2244.8|2244.5|2245.1|2244.8|2245.5|2245.2|2244.8|2244.5|164
1722434350000|2024-07-31 13:59:10|2245|2244.7|2244.1|2243.8|2245.5|2245.2|2244.1|2243.8|108
1722434360000|2024-07-31 13:59:20|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.2|2242.9|87
1722434370000|2024-07-31 13:59:30|2243.6|2243.3|2244.7|2244.4|2244.8|2244.5|2243.6|2243.3|50
1722434380000|2024-07-31 13:59:40|2244.8|2244.5|2244.4|2244.1|2245.5|2245.2|2244.4|2244.1|61
1722434390000|2024-07-31 13:59:50|2244.5|2244.2|2245.3|2245|2245.3|2245|2244.5|2244.2|54
1722434400000|2024-07-31 14:00:00|2245.5|2245.2|2246.2|2245.9|2246.3|2246|2245.2|2244.9|161
1722434410000|2024-07-31 14:00:10|2246.4|2246.1|2249.6|2249.3|2249.6|2249.3|2246.3|2246|294
1722434420000|2024-07-31 14:00:20|2249.2|2248.9|2248.2|2247.9|2249.4|2249.1|2247.7|2247.4|134
1722434430000|2024-07-31 14:00:30|2248.3|2248|2250.4|2250.1|2250.4|2250.1|2248|2247.7|196
1722434440000|2024-07-31 14:00:40|2250.3|2250|2250.7|2250.4|2251.1|2250.8|2249.8|2249.5|203
1722434450000|2024-07-31 14:00:50|2250.9|2250.6|2250.8|2250.5|2250.9|2250.6|2250.2|2249.9|151
1722434460000|2024-07-31 14:01:00|2250.6|2250.3|2250.9|2250.6|2251.3|2251|2249.7|2249.4|177
1722434470000|2024-07-31 14:01:10|2251.1|2250.8|2251.5|2251.2|2252.2|2251.9|2250.9|2250.6|237
1722434480000|2024-07-31 14:01:20|2251.7|2251.4|2252.2|2251.9|2252.2|2251.9|2251.6|2251.3|87
1722434490000|2024-07-31 14:01:30|2252.3|2252|2253.1|2252.8|2253.1|2252.8|2252|2251.7|167
1722434500000|2024-07-31 14:01:40|2253.2|2252.9|2252.1|2251.8|2253.2|2252.9|2251.9|2251.6|157
1722434510000|2024-07-31 14:01:50|2251.7|2251.4|2250.4|2250.1|2252.2|2251.9|2250.4|2250.1|228
1722434520000|2024-07-31 14:02:00|2250.2|2249.9|2250.7|2250.4|2250.7|2250.4|2249.5|2249.2|144
1722434530000|2024-07-31 14:02:10|2250.8|2250.5|2251.3|2251|2251.9|2251.6|2250.7|2250.4|83
1722434540000|2024-07-31 14:02:20|2251.1|2250.8|2251.5|2251.2|2251.9|2251.6|2250.7|2250.4|107
1722434550000|2024-07-31 14:02:30|2251.6|2251.3|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|71
1722434560000|2024-07-31 14:02:40|2250.5|2250.2|2249.5|2249.2|2250.5|2250.2|2248.7|2248.4|170
1722434570000|2024-07-31 14:02:50|2249.4|2249.1|2249.2|2248.9|2249.5|2249.2|2249|2248.7|72
1722434580000|2024-07-31 14:03:00|2249|2248.7|2247.7|2247.4|2249.2|2248.9|2247.7|2247.4|102
1722434590000|2024-07-31 14:03:10|2247.5|2247.2|2248.3|2248|2248.7|2248.4|2247.5|2247.2|114
1722434600000|2024-07-31 14:03:20|2248.5|2248.2|2247.4|2247.1|2248.7|2248.4|2247.2|2246.9|110
1722434610000|2024-07-31 14:03:30|2247.5|2247.2|2247.1|2246.8|2248.4|2248.1|2246.9|2246.6|101
1722434620000|2024-07-31 14:03:40|2247|2246.7|2247.3|2247|2247.5|2247.2|2246.9|2246.6|44
1722434630000|2024-07-31 14:03:50|2247.4|2247.1|2247.9|2247.6|2248.2|2247.9|2247.2|2246.9|65
1722434640000|2024-07-31 14:04:00|2247.8|2247.5|2247.2|2246.9|2248|2247.7|2247.1|2246.8|68
1722434650000|2024-07-31 14:04:10|2247.1|2246.8|2246.6|2246.3|2247.5|2247.2|2246.5|2246.2|93
1722434660000|2024-07-31 14:04:20|2246.5|2246.2|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|55
1722434670000|2024-07-31 14:04:30|2246.4|2246.1|2249|2248.7|2249.2|2248.9|2246.4|2246.1|95
1722434680000|2024-07-31 14:04:40|2249.1|2248.8|2248.1|2247.8|2249.6|2249.3|2248|2247.7|104
1722434690000|2024-07-31 14:04:50|2248|2247.7|2248.3|2248|2248.5|2248.2|2247.5|2247.2|45
1722434700000|2024-07-31 14:05:00|2248|2247.7|2248.9|2248.6|2248.9|2248.6|2247.9|2247.6|61
1722434710000|2024-07-31 14:05:10|2248.8|2248.5|2248.2|2247.9|2249.1|2248.8|2248.1|2247.8|52
1722434720000|2024-07-31 14:05:20|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248|2247.7|68
1722434730000|2024-07-31 14:05:30|2248.3|2248|2249.5|2249.2|2249.5|2249.2|2248.2|2247.9|50
1722434740000|2024-07-31 14:05:40|2249.8|2249.5|2250.5|2250.2|2250.5|2250.2|2249.5|2249.2|61
1722434750000|2024-07-31 14:05:50|2250.4|2250.1|2250.6|2250.3|2251.3|2251|2250|2249.7|184
1722434760000|2024-07-31 14:06:00|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.2|2249.9|62
1722434770000|2024-07-31 14:06:10|2250.5|2250.2|2247.1|2246.8|2250.5|2250.2|2247.1|2246.8|101
1722434780000|2024-07-31 14:06:20|2247|2246.7|2247.4|2247.1|2247.7|2247.4|2247|2246.7|28
1722434790000|2024-07-31 14:06:30|2247.5|2247.2|2246.7|2246.4|2247.6|2247.3|2246.7|2246.4|32
1722434800000|2024-07-31 14:06:40|2246.8|2246.5|2246.5|2246.2|2247.2|2246.9|2246.5|2246.2|39
1722434810000|2024-07-31 14:06:50|2246.6|2246.3|2247|2246.7|2247.1|2246.8|2246.4|2246.1|51
1722434820000|2024-07-31 14:07:00|2247.3|2247|2247.2|2246.9|2247.5|2247.2|2246.5|2246.2|114
1722434830000|2024-07-31 14:07:10|2246.9|2246.6|2246.9|2246.6|2247.2|2246.9|2246.7|2246.4|34
1722434840000|2024-07-31 14:07:20|2246.8|2246.5|2246.4|2246.1|2247|2246.7|2246.4|2246.1|39
1722434850000|2024-07-31 14:07:30|2246.1|2245.8|2246.5|2246.2|2246.7|2246.4|2246.1|2245.8|72
1722434860000|2024-07-31 14:07:40|2246.7|2246.4|2246.1|2245.8|2246.7|2246.4|2245.8|2245.5|39
1722434870000|2024-07-31 14:07:50|2246.3|2246|2246.7|2246.4|2246.9|2246.6|2246.3|2246|19
1722434880000|2024-07-31 14:08:00|2246.6|2246.3|2247.8|2247.5|2248.1|2247.8|2246.1|2245.8|97
1722434890000|2024-07-31 14:08:10|2248|2247.7|2247.5|2247.2|2248|2247.7|2246.9|2246.6|62
1722434900000|2024-07-31 14:08:20|2247.4|2247.1|2248.1|2247.8|2248.4|2248.1|2247.4|2247.1|72
1722434910000|2024-07-31 14:08:30|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.1|2246.8|76
1722434920000|2024-07-31 14:08:40|2247.3|2247|2247.1|2246.8|2247.4|2247.1|2247|2246.7|14
1722434930000|2024-07-31 14:08:50|2247.2|2246.9|2245.9|2245.6|2247.3|2247|2245.8|2245.5|68
1722434940000|2024-07-31 14:09:00|2246|2245.7|2245.9|2245.6|2246.4|2246.1|2245.7|2245.4|81
1722434950000|2024-07-31 14:09:10|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.6|2245.3|31
1722434960000|2024-07-31 14:09:20|2246.2|2245.9|2245.3|2245|2246.3|2246|2245|2244.7|90
1722434970000|2024-07-31 14:09:30|2245.1|2244.8|2246.1|2245.8|2246.1|2245.8|2244.9|2244.6|28
1722434980000|2024-07-31 14:09:40|2245.9|2245.6|2247.2|2246.9|2247.2|2246.9|2245.7|2245.4|68
1722434990000|2024-07-31 14:09:50|2247.4|2247.1|2248.1|2247.8|2248.1|2247.8|2247.2|2246.9|28
1722435000000|2024-07-31 14:10:00|2248.5|2248.2|2247.5|2247.2|2248.5|2248.2|2247.5|2247.2|200
1722435010000|2024-07-31 14:10:10|2247.4|2247.1|2247.7|2247.4|2248|2247.7|2247.3|2247|56
1722435020000|2024-07-31 14:10:20|2247.6|2247.3|2248.6|2248.3|2249.1|2248.8|2247|2246.7|47
1722435030000|2024-07-31 14:10:30|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2247.4|2247.1|121
1722435040000|2024-07-31 14:10:40|2248.3|2248|2249.2|2248.9|2249.5|2249.2|2247.6|2247.3|52
1722435050000|2024-07-31 14:10:50|2249.3|2249|2250.2|2249.9|2250.2|2249.9|2249.3|2249|53
1722435060000|2024-07-31 14:11:00|2250.3|2250|2251.2|2250.9|2251.3|2251|2250.3|2250|67
1722435070000|2024-07-31 14:11:10|2251.1|2250.8|2250.1|2249.8|2251.5|2251.2|2250.1|2249.8|65
1722435080000|2024-07-31 14:11:20|2250.3|2250|2250.8|2250.5|2251.2|2250.9|2250.3|2250|62
1722435090000|2024-07-31 14:11:30|2250.9|2250.6|2251.5|2251.2|2251.8|2251.5|2250.9|2250.6|75
1722435100000|2024-07-31 14:11:40|2251.6|2251.3|2252.2|2251.9|2252.2|2251.9|2251.5|2251.2|48
1722435110000|2024-07-31 14:11:50|2252.3|2252|2252|2251.7|2252.4|2252.1|2251.5|2251.2|126
1722435120000|2024-07-31 14:12:00|2252.1|2251.8|2251.4|2251.1|2252.2|2251.9|2251.2|2250.9|62
1722435130000|2024-07-31 14:12:10|2251.3|2251|2251.5|2251.2|2251.8|2251.5|2251.2|2250.9|44
1722435140000|2024-07-31 14:12:20|2251.4|2251.1|2251.3|2251|2251.8|2251.5|2250.9|2250.6|71
1722435150000|2024-07-31 14:12:30|2251|2250.7|2250.6|2250.3|2251.2|2250.9|2250.5|2250.2|76
1722435160000|2024-07-31 14:12:40|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2249.4|2249.1|68
1722435170000|2024-07-31 14:12:50|2250.1|2249.8|2248.9|2248.6|2250.5|2250.2|2248.5|2248.2|111
1722435180000|2024-07-31 14:13:00|2249|2248.7|2250.1|2249.8|2250.1|2249.8|2248.6|2248.3|60
1722435190000|2024-07-31 14:13:10|2250|2249.7|2250.3|2250|2250.9|2250.6|2249.9|2249.6|221
1722435200000|2024-07-31 14:13:20|2250.4|2250.1|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|46
1722435210000|2024-07-31 14:13:30|2250.4|2250.1|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|34
1722435220000|2024-07-31 14:13:40|2250.8|2250.5|2250.7|2250.4|2251.5|2251.2|2250.7|2250.4|68
1722435230000|2024-07-31 14:13:50|2250.9|2250.6|2251.1|2250.8|2251.2|2250.9|2250.6|2250.3|35
1722435240000|2024-07-31 14:14:00|2251|2250.7|2251.8|2251.5|2252|2251.7|2251|2250.7|74
1722435250000|2024-07-31 14:14:10|2251.9|2251.6|2252.9|2252.6|2252.9|2252.6|2251.7|2251.4|112
1722435260000|2024-07-31 14:14:20|2252.8|2252.5|2253.2|2252.9|2253.5|2253.2|2252.8|2252.5|93
1722435270000|2024-07-31 14:14:30|2253.3|2253|2252.6|2252.3|2253.3|2253|2252.6|2252.3|77
1722435280000|2024-07-31 14:14:40|2252.7|2252.4|2254|2253.7|2254.1|2253.8|2252.4|2252.1|294
1722435290000|2024-07-31 14:14:50|2253.8|2253.5|2254.4|2254.1|2254.6|2254.3|2253.8|2253.5|171
1722435300000|2024-07-31 14:15:00|2254.6|2254.3|2254.8|2254.5|2254.9|2254.6|2254.3|2254|166
1722435310000|2024-07-31 14:15:10|2254.7|2254.4|2255.7|2255.4|2255.9|2255.6|2254.6|2254.3|89
1722435320000|2024-07-31 14:15:20|2255.6|2255.3|2255|2254.7|2255.9|2255.6|2255|2254.7|94
1722435330000|2024-07-31 14:15:30|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2253.9|2253.6|138
1722435340000|2024-07-31 14:15:40|2255|2254.7|2255.1|2254.8|2255.2|2254.9|2254.5|2254.2|161
1722435350000|2024-07-31 14:15:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2254.4|2254.1|87
1722435360000|2024-07-31 14:16:00|2255|2254.7|2255.5|2255.2|2255.6|2255.3|2254.9|2254.6|43
1722435370000|2024-07-31 14:16:10|2255.4|2255.1|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|62
1722435380000|2024-07-31 14:16:20|2255.6|2255.3|2255.3|2255|2255.9|2255.6|2255|2254.7|57
1722435390000|2024-07-31 14:16:30|2255.4|2255.1|2253.8|2253.5|2255.4|2255.1|2253.8|2253.5|99
1722435400000|2024-07-31 14:16:40|2253.9|2253.6|2254.3|2254|2254.4|2254.1|2253.1|2252.8|85
1722435410000|2024-07-31 14:16:50|2253.8|2253.5|2253.6|2253.3|2254.3|2254|2253.1|2252.8|185
1722435420000|2024-07-31 14:17:00|2253.7|2253.4|2254.5|2254.2|2254.5|2254.2|2253|2252.7|67
1722435430000|2024-07-31 14:17:10|2254.8|2254.5|2254.7|2254.4|2255|2254.7|2254.4|2254.1|24
1722435440000|2024-07-31 14:17:20|2254.5|2254.2|2253.6|2253.3|2254.5|2254.2|2252.4|2252.1|96
1722435450000|2024-07-31 14:17:30|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253|2252.7|17
1722435460000|2024-07-31 14:17:40|2253.3|2253|2253.7|2253.4|2253.9|2253.6|2252.6|2252.3|66
1722435470000|2024-07-31 14:17:50|2253.8|2253.5|2253.1|2252.8|2253.8|2253.5|2252.7|2252.4|42
1722435480000|2024-07-31 14:18:00|2253|2252.7|2253.4|2253.1|2253.5|2253.2|2252.9|2252.6|34
1722435490000|2024-07-31 14:18:10|2253.3|2253|2252.1|2251.8|2253.5|2253.2|2251.9|2251.6|42
1722435500000|2024-07-31 14:18:20|2252.2|2251.9|2252.6|2252.3|2252.8|2252.5|2251.5|2251.2|95
1722435510000|2024-07-31 14:18:30|2252.4|2252.1|2253.9|2253.6|2253.9|2253.6|2252.4|2252.1|48
1722435520000|2024-07-31 14:18:40|2254|2253.7|2253.6|2253.3|2254.3|2254|2253.3|2253|59
1722435530000|2024-07-31 14:18:50|2253.7|2253.4|2253.4|2253.1|2253.8|2253.5|2253.3|2253|154
1722435540000|2024-07-31 14:19:00|2253.5|2253.2|2253.6|2253.3|2253.8|2253.5|2253.3|2253|26
1722435550000|2024-07-31 14:19:10|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.1|2252.8|37
1722435560000|2024-07-31 14:19:20|2253.4|2253.1|2253.4|2253.1|2253.8|2253.5|2253.1|2252.8|41
1722435570000|2024-07-31 14:19:30|2253.2|2252.9|2252.2|2251.9|2253.6|2253.3|2252.1|2251.8|104
1722435580000|2024-07-31 14:19:40|2252.1|2251.8|2252.4|2252.1|2253.2|2252.9|2252.1|2251.8|64
1722435590000|2024-07-31 14:19:50|2252.2|2251.9|2251|2250.7|2252.7|2252.4|2250.7|2250.4|75
1722435600000|2024-07-31 14:20:00|2250.8|2250.5|2250.8|2250.5|2251.3|2251|2250.6|2250.3|64
1722435610000|2024-07-31 14:20:10|2250.7|2250.4|2249.5|2249.2|2251|2250.7|2249.5|2249.2|94
1722435620000|2024-07-31 14:20:20|2249.6|2249.3|2250.1|2249.8|2250.2|2249.9|2249.3|2249|96
1722435630000|2024-07-31 14:20:30|2250|2249.7|2252.3|2252|2252.4|2252.1|2250|2249.7|118
1722435640000|2024-07-31 14:20:40|2252.2|2251.9|2253|2252.7|2253|2252.7|2252.2|2251.9|58
1722435650000|2024-07-31 14:20:50|2252.9|2252.6|2253.4|2253.1|2253.6|2253.3|2252.9|2252.6|33
1722435660000|2024-07-31 14:21:00|2253.5|2253.2|2253.1|2252.8|2253.6|2253.3|2252.4|2252.1|43
1722435670000|2024-07-31 14:21:10|2252.7|2252.4|2250.9|2250.6|2252.7|2252.4|2250.6|2250.3|39
1722435680000|2024-07-31 14:21:20|2250.8|2250.5|2250.6|2250.3|2250.8|2250.5|2250.1|2249.8|20
1722435690000|2024-07-31 14:21:30|2250.7|2250.4|2249.6|2249.3|2250.9|2250.6|2249.6|2249.3|80
1722435700000|2024-07-31 14:21:40|2249.5|2249.2|2249.3|2249|2249.6|2249.3|2249|2248.7|63
1722435710000|2024-07-31 14:21:50|2249.4|2249.1|2249.3|2249|2249.9|2249.6|2249.3|2249|57
1722435720000|2024-07-31 14:22:00|2249.7|2249.4|2249.7|2249.4|2250|2249.7|2249.3|2249|35
1722435730000|2024-07-31 14:22:10|2249.6|2249.3|2249.2|2248.9|2249.7|2249.4|2249.1|2248.8|67
1722435740000|2024-07-31 14:22:20|2249.1|2248.8|2248.6|2248.3|2249.1|2248.8|2248.3|2248|77
1722435750000|2024-07-31 14:22:30|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.8|2247.5|107
1722435760000|2024-07-31 14:22:40|2248|2247.7|2248|2247.7|2248.5|2248.2|2247.8|2247.5|52
1722435770000|2024-07-31 14:22:50|2248.2|2247.9|2247.9|2247.6|2248.9|2248.6|2247.8|2247.5|170
1722435780000|2024-07-31 14:23:00|2248.2|2247.9|2248|2247.7|2248.3|2248|2247.4|2247.1|368
1722435790000|2024-07-31 14:23:10|2247.8|2247.5|2248.6|2248.3|2248.7|2248.4|2247.5|2247.2|95
1722435800000|2024-07-31 14:23:20|2248.5|2248.2|2249|2248.7|2249|2248.7|2247.9|2247.6|57
1722435810000|2024-07-31 14:23:30|2248.5|2248.2|2249.7|2249.4|2250|2249.7|2248.2|2247.9|57
1722435820000|2024-07-31 14:23:40|2249.9|2249.6|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|41
1722435830000|2024-07-31 14:23:50|2250.3|2250|2251|2250.7|2251|2250.7|2250.2|2249.9|77
1722435840000|2024-07-31 14:24:00|2251.1|2250.8|2252.2|2251.9|2252.3|2252|2250.2|2249.9|115
1722435850000|2024-07-31 14:24:10|2252.1|2251.8|2252.8|2252.5|2253|2252.7|2252.1|2251.8|71
1722435860000|2024-07-31 14:24:20|2252.9|2252.6|2252.9|2252.6|2253.3|2253|2252.7|2252.4|74
1722435870000|2024-07-31 14:24:30|2253.2|2252.9|2251.1|2250.8|2253.2|2252.9|2251.1|2250.8|63
1722435880000|2024-07-31 14:24:40|2251|2250.7|2250.7|2250.4|2251.2|2250.9|2250.1|2249.8|51
1722435890000|2024-07-31 14:24:50|2250.8|2250.5|2252|2251.7|2252.1|2251.8|2250.7|2250.4|30
1722435900000|2024-07-31 14:25:00|2251.7|2251.4|2250|2249.7|2251.7|2251.4|2249.9|2249.6|61
1722435910000|2024-07-31 14:25:10|2249.9|2249.6|2249.2|2248.9|2250|2249.7|2249.1|2248.8|33
1722435920000|2024-07-31 14:25:20|2249.1|2248.8|2250|2249.7|2250|2249.7|2249|2248.7|47
1722435930000|2024-07-31 14:25:30|2250.2|2249.9|2249.2|2248.9|2250.6|2250.3|2249.1|2248.8|38
1722435940000|2024-07-31 14:25:40|2249.3|2249|2249.9|2249.6|2250|2249.7|2248.8|2248.5|23
1722435950000|2024-07-31 14:25:50|2250|2249.7|2249|2248.7|2250.1|2249.8|2249|2248.7|25
1722435960000|2024-07-31 14:26:00|2249.2|2248.9|2249.1|2248.8|2249.9|2249.6|2249.1|2248.8|107
1722435970000|2024-07-31 14:26:10|2249.2|2248.9|2250.2|2249.9|2250.2|2249.9|2249.1|2248.8|45
1722435980000|2024-07-31 14:26:20|2250|2249.7|2249.9|2249.6|2250.5|2250.2|2249.7|2249.4|51
1722435990000|2024-07-31 14:26:30|2249.8|2249.5|2249.1|2248.8|2249.8|2249.5|2249.1|2248.8|31
1722436000000|2024-07-31 14:26:40|2248.9|2248.6|2249.6|2249.3|2249.6|2249.3|2248.6|2248.3|34
1722436010000|2024-07-31 14:26:50|2249.7|2249.4|2249.2|2248.9|2249.7|2249.4|2249.2|2248.9|33
1722436020000|2024-07-31 14:27:00|2249|2248.7|2250|2249.7|2250|2249.7|2248.9|2248.6|28
1722436030000|2024-07-31 14:27:10|2249.9|2249.6|2250.1|2249.8|2250.5|2250.2|2249.7|2249.4|34
1722436040000|2024-07-31 14:27:20|2250.3|2250|2249.2|2248.9|2250.4|2250.1|2249.2|2248.9|21
1722436050000|2024-07-31 14:27:30|2249.3|2249|2248.8|2248.5|2249.8|2249.5|2248.8|2248.5|36
1722436060000|2024-07-31 14:27:40|2248.7|2248.4|2249.7|2249.4|2249.8|2249.5|2248.7|2248.4|55
1722436070000|2024-07-31 14:27:50|2249.6|2249.3|2249.6|2249.3|2250.4|2250.1|2249.1|2248.8|99
1722436080000|2024-07-31 14:28:00|2249.7|2249.4|2250.2|2249.9|2250.4|2250.1|2249.2|2248.9|35
1722436090000|2024-07-31 14:28:10|2250.3|2250|2250.5|2250.2|2250.6|2250.3|2249.7|2249.4|21
1722436100000|2024-07-31 14:28:20|2250.6|2250.3|2250.2|2249.9|2250.8|2250.5|2249.7|2249.4|54
1722436110000|2024-07-31 14:28:30|2250.1|2249.8|2251|2250.7|2251|2250.7|2250.1|2249.8|5
1722436120000|2024-07-31 14:28:40|2251.1|2250.8|2251.8|2251.5|2251.9|2251.6|2251.1|2250.8|22
1722436130000|2024-07-31 14:28:50|2251.9|2251.6|2251.7|2251.4|2252.3|2252|2251.3|2251|19
1722436140000|2024-07-31 14:29:00|2251.6|2251.3|2253|2252.7|2253|2252.7|2251.6|2251.3|32
1722436150000|2024-07-31 14:29:10|2252.9|2252.6|2253.2|2252.9|2253.4|2253.1|2252.9|2252.6|62
1722436160000|2024-07-31 14:29:20|2253.1|2252.8|2252.3|2252|2253.1|2252.8|2252.1|2251.8|36
1722436170000|2024-07-31 14:29:30|2252.2|2251.9|2253|2252.7|2253|2252.7|2252.2|2251.9|41
1722436180000|2024-07-31 14:29:40|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2253|2252.7|48
1722436190000|2024-07-31 14:29:50|2253.4|2253.1|2252.7|2252.4|2253.6|2253.3|2252.7|2252.4|47
1722436200000|2024-07-31 14:30:00|2252.8|2252.5|2252.9|2252.6|2253.3|2253|2252.4|2252.1|69
1722436210000|2024-07-31 14:30:10|2253|2252.7|2252.8|2252.5|2253.2|2252.9|2252.7|2252.4|32
1722436220000|2024-07-31 14:30:20|2252.9|2252.6|2253.9|2253.6|2253.9|2253.6|2252.9|2252.6|87
1722436230000|2024-07-31 14:30:30|2254|2253.7|2254|2253.7|2254.2|2253.9|2253.5|2253.2|157
1722436240000|2024-07-31 14:30:40|2253.9|2253.6|2254|2253.7|2254.7|2254.4|2253.5|2253.2|325
1722436250000|2024-07-31 14:30:50|2254.2|2253.9|2254.1|2253.8|2254.7|2254.4|2254.1|2253.8|73
1722436260000|2024-07-31 14:31:00|2254.2|2253.9|2255.1|2254.8|2255.2|2254.9|2254|2253.7|133
1722436270000|2024-07-31 14:31:10|2255|2254.7|2255.3|2255|2255.4|2255.1|2254.8|2254.5|110
1722436280000|2024-07-31 14:31:20|2255.4|2255.1|2255.6|2255.3|2255.6|2255.3|2255.3|2255|179
1722436290000|2024-07-31 14:31:30|2255.9|2255.6|2256.2|2255.9|2256.7|2256.4|2255.8|2255.5|270
1722436300000|2024-07-31 14:31:40|2256.3|2256|2256.5|2256.2|2256.6|2256.3|2255.8|2255.5|56
1722436310000|2024-07-31 14:31:50|2256.4|2256.1|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|85
1722436320000|2024-07-31 14:32:00|2257.1|2256.8|2256.3|2256|2257.1|2256.8|2256.3|2256|81
1722436330000|2024-07-31 14:32:10|2256.4|2256.1|2256.5|2256.2|2256.7|2256.4|2256.3|2256|25
1722436340000|2024-07-31 14:32:20|2256.8|2256.5|2256.4|2256.1|2257|2256.7|2256.4|2256.1|77
1722436350000|2024-07-31 14:32:30|2256.3|2256|2256.1|2255.8|2256.4|2256.1|2255.9|2255.6|97
1722436360000|2024-07-31 14:32:40|2256|2255.7|2255.2|2254.9|2256.3|2256|2255.2|2254.9|61
1722436370000|2024-07-31 14:32:50|2255.1|2254.8|2255.7|2255.4|2256.3|2256|2255.1|2254.8|61
1722436380000|2024-07-31 14:33:00|2255.9|2255.6|2255.2|2254.9|2256|2255.7|2254.8|2254.5|97
1722436390000|2024-07-31 14:33:10|2255.3|2255|2255.2|2254.9|2255.7|2255.4|2254.9|2254.6|99
1722436400000|2024-07-31 14:33:20|2255.4|2255.1|2255.1|2254.8|2255.4|2255.1|2254.9|2254.6|37
1722436410000|2024-07-31 14:33:30|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2254.3|2254|116
1722436420000|2024-07-31 14:33:40|2255.3|2255|2256.4|2256.1|2256.7|2256.4|2255.1|2254.8|63
1722436430000|2024-07-31 14:33:50|2255.9|2255.6|2255.9|2255.6|2256.6|2256.3|2255.8|2255.5|58
1722436440000|2024-07-31 14:34:00|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.6|2255.3|63
1722436450000|2024-07-31 14:34:10|2255.7|2255.4|2255.8|2255.5|2256.1|2255.8|2255.6|2255.3|31
1722436460000|2024-07-31 14:34:20|2255.7|2255.4|2256.3|2256|2256.3|2256|2255.7|2255.4|59
1722436470000|2024-07-31 14:34:30|2256.4|2256.1|2256.2|2255.9|2256.8|2256.5|2256.2|2255.9|54
1722436480000|2024-07-31 14:34:40|2256.1|2255.8|2256.8|2256.5|2256.8|2256.5|2255.9|2255.6|46
1722436490000|2024-07-31 14:34:50|2256.7|2256.4|2257.3|2257|2257.4|2257.1|2256.7|2256.4|164
1722436500000|2024-07-31 14:35:00|2257.2|2256.9|2257.3|2257|2257.3|2257|2256.6|2256.3|164
1722436510000|2024-07-31 14:35:10|2257.4|2257.1|2256.6|2256.3|2257.5|2257.2|2256.6|2256.3|41
1722436520000|2024-07-31 14:35:20|2256.5|2256.2|2256.8|2256.5|2256.8|2256.5|2256|2255.7|60
1722436530000|2024-07-31 14:35:30|2256.5|2256.2|2255.2|2254.9|2256.8|2256.5|2255.1|2254.8|101
1722436540000|2024-07-31 14:35:40|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2254.9|2254.6|77
1722436550000|2024-07-31 14:35:50|2255.7|2255.4|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|53
1722436560000|2024-07-31 14:36:00|2256|2255.7|2255.9|2255.6|2256.3|2256|2255.6|2255.3|77
1722436570000|2024-07-31 14:36:10|2256|2255.7|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|56
1722436580000|2024-07-31 14:36:20|2256.6|2256.3|2255.3|2255|2256.7|2256.4|2255.3|2255|99
1722436590000|2024-07-31 14:36:30|2255.4|2255.1|2255.4|2255.1|2256|2255.7|2255.4|2255.1|64
1722436600000|2024-07-31 14:36:40|2255.5|2255.2|2256.5|2256.2|2256.5|2256.2|2255.5|2255.2|41
1722436610000|2024-07-31 14:36:50|2256.3|2256|2257.3|2257|2257.3|2257|2256.2|2255.9|61
1722436620000|2024-07-31 14:37:00|2257.4|2257.1|2258.5|2258.2|2258.6|2258.3|2257.4|2257.1|471
1722436630000|2024-07-31 14:37:10|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|115
1722436640000|2024-07-31 14:37:20|2259|2258.7|2259|2258.7|2259|2258.7|2258.6|2258.3|41
1722436650000|2024-07-31 14:37:30|2258.9|2258.6|2259|2258.7|2259.1|2258.8|2258.7|2258.4|25
1722436660000|2024-07-31 14:37:40|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|62
1722436670000|2024-07-31 14:37:50|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.3|2258|40
1722436680000|2024-07-31 14:38:00|2259|2258.7|2259.4|2259.1|2259.5|2259.2|2258.9|2258.6|74
1722436690000|2024-07-31 14:38:10|2259.3|2259|2259.1|2258.8|2259.4|2259.1|2259|2258.7|27
1722436700000|2024-07-31 14:38:20|2259.2|2258.9|2258.8|2258.5|2259.4|2259.1|2258.3|2258|127
1722436710000|2024-07-31 14:38:30|2259|2258.7|2257.4|2257.1|2259.2|2258.9|2257.4|2257.1|90
1722436720000|2024-07-31 14:38:40|2257.6|2257.3|2256.7|2256.4|2257.9|2257.6|2256.7|2256.4|36
1722436730000|2024-07-31 14:38:50|2256.6|2256.3|2256.7|2256.4|2256.9|2256.6|2256.5|2256.2|59
1722436740000|2024-07-31 14:39:00|2256.8|2256.5|2256.3|2256|2256.9|2256.6|2256.2|2255.9|95
1722436750000|2024-07-31 14:39:10|2256.2|2255.9|2256.5|2256.2|2256.5|2256.2|2255.6|2255.3|107
1722436760000|2024-07-31 14:39:20|2256.7|2256.4|2256.7|2256.4|2256.8|2256.5|2256.2|2255.9|17
1722436770000|2024-07-31 14:39:30|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.1|2255.8|41
1722436780000|2024-07-31 14:39:40|2257.2|2256.9|2257.6|2257.3|2258|2257.7|2257.2|2256.9|29
1722436790000|2024-07-31 14:39:50|2257.7|2257.4|2258.3|2258|2258.5|2258.2|2257.7|2257.4|30
1722436800000|2024-07-31 14:40:00|2258.1|2257.8|2258|2257.7|2258.3|2258|2257.5|2257.2|60
1722436810000|2024-07-31 14:40:10|2258.2|2257.9|2257.6|2257.3|2258.2|2257.9|2257.5|2257.2|28
1722436820000|2024-07-31 14:40:20|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258.1|2257.8|47
1722436830000|2024-07-31 14:40:30|2258.5|2258.2|2257.6|2257.3|2258.9|2258.6|2257.6|2257.3|47
1722436840000|2024-07-31 14:40:40|2257.4|2257.1|2257.6|2257.3|2257.9|2257.6|2257.3|2257|62
1722436850000|2024-07-31 14:40:50|2257.7|2257.4|2257.1|2256.8|2257.7|2257.4|2256.6|2256.3|44
1722436860000|2024-07-31 14:41:00|2257|2256.7|2257.6|2257.3|2257.6|2257.3|2256.6|2256.3|61
1722436870000|2024-07-31 14:41:10|2257.8|2257.5|2258|2257.7|2258.5|2258.2|2257.7|2257.4|34
1722436880000|2024-07-31 14:41:20|2258.2|2257.9|2258.1|2257.8|2258.8|2258.5|2257.9|2257.6|30
1722436890000|2024-07-31 14:41:30|2258.2|2257.9|2257.1|2256.8|2258.5|2258.2|2257.1|2256.8|31
1722436900000|2024-07-31 14:41:40|2257|2256.7|2257.3|2257|2257.3|2257|2256.7|2256.4|28
1722436910000|2024-07-31 14:41:50|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|24
1722436920000|2024-07-31 14:42:00|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.5|2256.2|125
1722436930000|2024-07-31 14:42:10|2256.6|2256.3|2257.2|2256.9|2257.9|2257.6|2256.6|2256.3|42
1722436940000|2024-07-31 14:42:20|2257|2256.7|2257.9|2257.6|2257.9|2257.6|2257|2256.7|24
1722436950000|2024-07-31 14:42:30|2258|2257.7|2258.5|2258.2|2258.6|2258.3|2257.6|2257.3|42
1722436960000|2024-07-31 14:42:40|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|57
1722436970000|2024-07-31 14:42:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.4|2258.1|32
1722436980000|2024-07-31 14:43:00|2259.1|2258.8|2259.7|2259.4|2259.7|2259.4|2258.8|2258.5|59
1722436990000|2024-07-31 14:43:10|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|46
1722437000000|2024-07-31 14:43:20|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2258.9|2258.6|46
1722437010000|2024-07-31 14:43:30|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|21
1722437020000|2024-07-31 14:43:40|2259.4|2259.1|2259.6|2259.3|2259.6|2259.3|2259|2258.7|40
1722437030000|2024-07-31 14:43:50|2259.8|2259.5|2260.5|2260.2|2260.5|2260.2|2259.8|2259.5|118
1722437040000|2024-07-31 14:44:00|2260.6|2260.3|2261|2260.7|2261|2260.7|2260.6|2260.3|73
1722437050000|2024-07-31 14:44:10|2260.9|2260.6|2261.4|2261.1|2261.5|2261.2|2260.9|2260.6|128
1722437060000|2024-07-31 14:44:20|2261.3|2261|2261.6|2261.3|2262|2261.7|2261.3|2261|68
1722437070000|2024-07-31 14:44:30|2261.7|2261.4|2261.9|2261.6|2262.1|2261.8|2261.5|2261.2|174
1722437080000|2024-07-31 14:44:40|2261.8|2261.5|2261|2260.7|2261.9|2261.6|2260.5|2260.2|95
1722437090000|2024-07-31 14:44:50|2260.8|2260.5|2259.8|2259.5|2260.8|2260.5|2259.6|2259.3|140
1722437100000|2024-07-31 14:45:00|2259.9|2259.6|2260.7|2260.4|2260.9|2260.6|2259.9|2259.6|91
1722437110000|2024-07-31 14:45:10|2260.8|2260.5|2261.3|2261|2261.7|2261.4|2260.8|2260.5|30
1722437120000|2024-07-31 14:45:20|2261.2|2260.9|2261.3|2261|2261.9|2261.6|2261.2|2260.9|34
1722437130000|2024-07-31 14:45:30|2261.2|2260.9|2260.7|2260.4|2261.5|2261.2|2260.7|2260.4|40
1722437140000|2024-07-31 14:45:40|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260|2259.7|39
1722437150000|2024-07-31 14:45:50|2260.3|2260|2260.8|2260.5|2260.8|2260.5|2259.7|2259.4|253
1722437160000|2024-07-31 14:46:00|2260.6|2260.3|2262.1|2261.8|2262.2|2261.9|2260.5|2260.2|34
1722437170000|2024-07-31 14:46:10|2262|2261.7|2261.3|2261|2262.2|2261.9|2260.9|2260.6|49
1722437180000|2024-07-31 14:46:20|2261.4|2261.1|2260.7|2260.4|2261.4|2261.1|2260.5|2260.2|50
1722437190000|2024-07-31 14:46:30|2260.6|2260.3|2260.4|2260.1|2261.2|2260.9|2260.3|2260|25
1722437200000|2024-07-31 14:46:40|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|10
1722437210000|2024-07-31 14:46:50|2260.2|2259.9|2259.9|2259.6|2260.4|2260.1|2259.6|2259.3|29
1722437220000|2024-07-31 14:47:00|2260|2259.7|2259.5|2259.2|2260.3|2260|2259.1|2258.8|59
1722437230000|2024-07-31 14:47:10|2259.8|2259.5|2260.2|2259.9|2260.3|2260|2259.6|2259.3|64
1722437240000|2024-07-31 14:47:20|2260.1|2259.8|2259.4|2259.1|2260.1|2259.8|2259.3|2259|67
1722437250000|2024-07-31 14:47:30|2259.3|2259|2258.5|2258.2|2259.3|2259|2258.4|2258.1|49
1722437260000|2024-07-31 14:47:40|2258.4|2258.1|2259.1|2258.8|2259.4|2259.1|2258.4|2258.1|68
1722437270000|2024-07-31 14:47:50|2259|2258.7|2259.1|2258.8|2259.3|2259|2259|2258.7|10
1722437280000|2024-07-31 14:48:00|2258.9|2258.6|2259.2|2258.9|2259.5|2259.2|2258.9|2258.6|43
1722437290000|2024-07-31 14:48:10|2259.4|2259.1|2258.6|2258.3|2259.8|2259.5|2258.6|2258.3|23
1722437300000|2024-07-31 14:48:20|2258.4|2258.1|2259.2|2258.9|2259.4|2259.1|2258.2|2257.9|39
1722437310000|2024-07-31 14:48:30|2259.3|2259|2259.4|2259.1|2259.7|2259.4|2259|2258.7|13
1722437320000|2024-07-31 14:48:40|2259.6|2259.3|2259.3|2259|2259.9|2259.6|2259.3|2259|21
1722437330000|2024-07-31 14:48:50|2259.4|2259.1|2259.8|2259.5|2259.9|2259.6|2259.3|2259|24
1722437340000|2024-07-31 14:49:00|2259.7|2259.4|2259.9|2259.6|2260.1|2259.8|2259.5|2259.2|25
1722437350000|2024-07-31 14:49:10|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.7|2259.4|45
1722437360000|2024-07-31 14:49:20|2260.2|2259.9|2260.7|2260.4|2260.8|2260.5|2260.1|2259.8|52
1722437370000|2024-07-31 14:49:30|2260.3|2260|2260.9|2260.6|2260.9|2260.6|2260.2|2259.9|28
1722437380000|2024-07-31 14:49:40|2261|2260.7|2260.2|2259.9|2261|2260.7|2260|2259.7|23
1722437390000|2024-07-31 14:49:50|2260.1|2259.8|2260.4|2260.1|2260.5|2260.2|2259.5|2259.2|40
1722437400000|2024-07-31 14:50:00|2260.5|2260.2|2259.5|2259.2|2260.7|2260.4|2259.4|2259.1|52
1722437410000|2024-07-31 14:50:10|2259.7|2259.4|2259|2258.7|2259.7|2259.4|2259|2258.7|54
1722437420000|2024-07-31 14:50:20|2259.1|2258.8|2258.5|2258.2|2259.1|2258.8|2258.5|2258.2|82
1722437430000|2024-07-31 14:50:30|2258.6|2258.3|2259.3|2259|2259.3|2259|2258.5|2258.2|56
1722437440000|2024-07-31 14:50:40|2259.2|2258.9|2260.4|2260.1|2260.4|2260.1|2259.2|2258.9|50
1722437450000|2024-07-31 14:50:50|2260.7|2260.4|2261.4|2261.1|2261.4|2261.1|2260.6|2260.3|38
1722437460000|2024-07-31 14:51:00|2261.1|2260.8|2260.1|2259.8|2261.1|2260.8|2259.5|2259.2|144
1722437470000|2024-07-31 14:51:10|2260|2259.7|2259.4|2259.1|2260.1|2259.8|2259.4|2259.1|39
1722437480000|2024-07-31 14:51:20|2259.5|2259.2|2259.7|2259.4|2260|2259.7|2259.3|2259|16
1722437490000|2024-07-31 14:51:30|2259.2|2258.9|2258.9|2258.6|2259.6|2259.3|2258.9|2258.6|17
1722437500000|2024-07-31 14:51:40|2259|2258.7|2258.3|2258|2259.1|2258.8|2258.2|2257.9|70
1722437510000|2024-07-31 14:51:50|2258.4|2258.1|2258.3|2258|2258.6|2258.3|2257.9|2257.6|122
1722437520000|2024-07-31 14:52:00|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.5|2257.2|46
1722437530000|2024-07-31 14:52:10|2257.7|2257.4|2257.2|2256.9|2257.9|2257.6|2257.1|2256.8|85
1722437540000|2024-07-31 14:52:20|2257.3|2257|2256.4|2256.1|2257.3|2257|2256.3|2256|82
1722437550000|2024-07-31 14:52:30|2256.5|2256.2|2256.7|2256.4|2256.8|2256.5|2256.4|2256.1|49
1722437560000|2024-07-31 14:52:40|2256.9|2256.6|2257.4|2257.1|2257.6|2257.3|2256.6|2256.3|50
1722437570000|2024-07-31 14:52:50|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.4|2256.1|107
1722437580000|2024-07-31 14:53:00|2257|2256.7|2257.2|2256.9|2257.6|2257.3|2256.8|2256.5|81
1722437590000|2024-07-31 14:53:10|2257.3|2257|2257.3|2257|2257.8|2257.5|2257.2|2256.9|33
1722437600000|2024-07-31 14:53:20|2257.4|2257.1|2256.3|2256|2257.4|2257.1|2256.1|2255.8|172
1722437610000|2024-07-31 14:53:30|2256.2|2255.9|2255.3|2255|2256.3|2256|2255.2|2254.9|115
1722437620000|2024-07-31 14:53:40|2255.2|2254.9|2255|2254.7|2255.3|2255|2254.9|2254.6|54
1722437630000|2024-07-31 14:53:50|2254.9|2254.6|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|81
1722437640000|2024-07-31 14:54:00|2254.7|2254.4|2254.7|2254.4|2254.9|2254.6|2254.3|2254|46
1722437650000|2024-07-31 14:54:10|2254.8|2254.5|2254.7|2254.4|2254.9|2254.6|2254.3|2254|50
1722437660000|2024-07-31 14:54:20|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.5|2254.2|36
1722437670000|2024-07-31 14:54:30|2254.4|2254.1|2254.4|2254.1|2254.9|2254.6|2254.3|2254|206
1722437680000|2024-07-31 14:54:40|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|219
1722437690000|2024-07-31 14:54:50|2254.5|2254.2|2255.1|2254.8|2255.1|2254.8|2254.4|2254.1|55
1722437700000|2024-07-31 14:55:00|2255|2254.7|2256|2255.7|2256.2|2255.9|2255|2254.7|60
1722437710000|2024-07-31 14:55:10|2255.9|2255.6|2256.6|2256.3|2256.6|2256.3|2255.8|2255.5|35
1722437720000|2024-07-31 14:55:20|2256.8|2256.5|2256.6|2256.3|2257.1|2256.8|2256.5|2256.2|34
1722437730000|2024-07-31 14:55:30|2256.7|2256.4|2255.8|2255.5|2256.8|2256.5|2255.7|2255.4|42
1722437740000|2024-07-31 14:55:40|2255.9|2255.6|2256.8|2256.5|2257.1|2256.8|2255.6|2255.3|34
1722437750000|2024-07-31 14:55:50|2256.7|2256.4|2257|2256.7|2257.5|2257.2|2256.4|2256.1|28
1722437760000|2024-07-31 14:56:00|2256.6|2256.3|2256.6|2256.3|2257.1|2256.8|2256.5|2256.2|56
1722437770000|2024-07-31 14:56:10|2256.5|2256.2|2256.6|2256.3|2257.1|2256.8|2256.4|2256.1|61
1722437780000|2024-07-31 14:56:20|2256.7|2256.4|2257.5|2257.2|2257.6|2257.3|2256.7|2256.4|55
1722437790000|2024-07-31 14:56:30|2257.4|2257.1|2258.1|2257.8|2258.2|2257.9|2257.4|2257.1|24
1722437800000|2024-07-31 14:56:40|2258|2257.7|2258.5|2258.2|2258.6|2258.3|2258|2257.7|15
1722437810000|2024-07-31 14:56:50|2258.6|2258.3|2259.4|2259.1|2259.4|2259.1|2258.6|2258.3|18
1722437820000|2024-07-31 14:57:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2258.5|2258.2|62
1722437830000|2024-07-31 14:57:10|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2258.8|2258.5|41
1722437840000|2024-07-31 14:57:20|2259.2|2258.9|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|46
1722437850000|2024-07-31 14:57:30|2259.2|2258.9|2259.9|2259.6|2260.3|2260|2259.2|2258.9|60
1722437860000|2024-07-31 14:57:40|2260|2259.7|2260.5|2260.2|2260.7|2260.4|2260|2259.7|33
1722437870000|2024-07-31 14:57:50|2260.1|2259.8|2259.3|2259|2260.8|2260.5|2259.3|2259|98
1722437880000|2024-07-31 14:58:00|2259.2|2258.9|2260.2|2259.9|2260.3|2260|2258.8|2258.5|44
1722437890000|2024-07-31 14:58:10|2260.3|2260|2260.5|2260.2|2260.7|2260.4|2260.3|2260|27
1722437900000|2024-07-31 14:58:20|2260.6|2260.3|2260.4|2260.1|2260.8|2260.5|2260.4|2260.1|46
1722437910000|2024-07-31 14:58:30|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|21
1722437920000|2024-07-31 14:58:40|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.3|2260|16
1722437930000|2024-07-31 14:58:50|2260.7|2260.4|2260.9|2260.6|2261.1|2260.8|2260.6|2260.3|45
1722437940000|2024-07-31 14:59:00|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.7|2260.4|35
1722437950000|2024-07-31 14:59:10|2260.9|2260.6|2261.8|2261.5|2261.9|2261.6|2260.8|2260.5|62
1722437960000|2024-07-31 14:59:20|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.6|2261.3|53
1722437970000|2024-07-31 14:59:30|2262.1|2261.8|2261.5|2261.2|2262.1|2261.8|2261.2|2260.9|24
1722437980000|2024-07-31 14:59:40|2261.4|2261.1|2260.9|2260.6|2261.5|2261.2|2260.7|2260.4|30
1722437990000|2024-07-31 14:59:50|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.7|2260.4|17
1722438000000|2024-07-31 15:00:00|2260.8|2260.5|2260.9|2260.6|2261.6|2261.3|2260.6|2260.3|74
1722438010000|2024-07-31 15:00:10|2261|2260.7|2261.4|2261.1|2261.8|2261.5|2261|2260.7|37
1722438020000|2024-07-31 15:00:20|2261.7|2261.4|2261.2|2260.9|2261.7|2261.4|2260.9|2260.6|45
1722438030000|2024-07-31 15:00:30|2261.4|2261.1|2262.2|2261.9|2262.3|2262|2261.4|2261.1|78
1722438040000|2024-07-31 15:00:40|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2261.8|2261.5|35
1722438050000|2024-07-31 15:00:50|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.1|2261.8|31
1722438060000|2024-07-31 15:01:00|2262.2|2261.9|2262|2261.7|2262.4|2262.1|2261.6|2261.3|73
1722438070000|2024-07-31 15:01:10|2261.9|2261.6|2261.9|2261.6|2262.2|2261.9|2261.7|2261.4|16
1722438080000|2024-07-31 15:01:20|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.7|2261.4|11
1722438090000|2024-07-31 15:01:30|2262.1|2261.8|2263.5|2263.2|2263.5|2263.2|2262|2261.7|131
1722438100000|2024-07-31 15:01:40|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.1|2262.8|36
1722438110000|2024-07-31 15:01:50|2263.5|2263.2|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|28
1722438120000|2024-07-31 15:02:00|2263.4|2263.1|2263.3|2263|2263.7|2263.4|2263.1|2262.8|36
1722438130000|2024-07-31 15:02:10|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.2|2262.9|38
1722438140000|2024-07-31 15:02:20|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.2|2262.9|44
1722438150000|2024-07-31 15:02:30|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.5|2263.2|19
1722438160000|2024-07-31 15:02:40|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|21
1722438170000|2024-07-31 15:02:50|2263.3|2263|2262.5|2262.2|2263.3|2263|2262.5|2262.2|89
1722438180000|2024-07-31 15:03:00|2262.4|2262.1|2263.5|2263.2|2263.5|2263.2|2262.3|2262|40
1722438190000|2024-07-31 15:03:10|2263.7|2263.4|2262.5|2262.2|2263.7|2263.4|2262.5|2262.2|43
1722438200000|2024-07-31 15:03:20|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|28
1722438210000|2024-07-31 15:03:30|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|24
1722438220000|2024-07-31 15:03:40|2262.4|2262.1|2262.5|2262.2|2262.7|2262.4|2262.2|2261.9|41
1722438230000|2024-07-31 15:03:50|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|14
1722438240000|2024-07-31 15:04:00|2262.6|2262.3|2263.4|2263.1|2263.4|2263.1|2262.5|2262.2|65
1722438250000|2024-07-31 15:04:10|2263.3|2263|2263.2|2262.9|2263.5|2263.2|2263.1|2262.8|22
1722438260000|2024-07-31 15:04:20|2263.1|2262.8|2262.4|2262.1|2263.1|2262.8|2262.4|2262.1|40
1722438270000|2024-07-31 15:04:30|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|35
1722438280000|2024-07-31 15:04:40|2261.7|2261.4|2261.5|2261.2|2261.8|2261.5|2261.1|2260.8|42
1722438290000|2024-07-31 15:04:50|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|7
1722438300000|2024-07-31 15:05:00|2261.7|2261.4|2261.5|2261.2|2262.2|2261.9|2261.3|2261|29
1722438310000|2024-07-31 15:05:10|2261.6|2261.3|2261.7|2261.4|2262|2261.7|2261.6|2261.3|26
1722438320000|2024-07-31 15:05:20|2261.4|2261.1|2261|2260.7|2261.5|2261.2|2261|2260.7|49
1722438330000|2024-07-31 15:05:30|2261.1|2260.8|2260.4|2260.1|2261.1|2260.8|2260.3|2260|33
1722438340000|2024-07-31 15:05:40|2260.6|2260.3|2261.6|2261.3|2261.6|2261.3|2260.6|2260.3|40
1722438350000|2024-07-31 15:05:50|2261.7|2261.4|2261.7|2261.4|2262|2261.7|2261.6|2261.3|19
1722438360000|2024-07-31 15:06:00|2261.5|2261.2|2261.8|2261.5|2262|2261.7|2261|2260.7|36
1722438370000|2024-07-31 15:06:10|2261.5|2261.2|2260.8|2260.5|2261.5|2261.2|2260.7|2260.4|21
1722438380000|2024-07-31 15:06:20|2260.6|2260.3|2260.5|2260.2|2260.9|2260.6|2260.4|2260.1|41
1722438390000|2024-07-31 15:06:30|2260.4|2260.1|2260|2259.7|2260.4|2260.1|2260|2259.7|16
1722438400000|2024-07-31 15:06:40|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|45
1722438410000|2024-07-31 15:06:50|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.8|2258.5|34
1722438420000|2024-07-31 15:07:00|2258.8|2258.5|2259.5|2259.2|2259.7|2259.4|2258.8|2258.5|84
1722438430000|2024-07-31 15:07:10|2259.4|2259.1|2260.1|2259.8|2260.1|2259.8|2259.2|2258.9|25
1722438440000|2024-07-31 15:07:20|2260.2|2259.9|2260.4|2260.1|2260.5|2260.2|2260.2|2259.9|17
1722438450000|2024-07-31 15:07:30|2260.2|2259.9|2260.2|2259.9|2260.5|2260.2|2260.1|2259.8|28
1722438460000|2024-07-31 15:07:40|2260.3|2260|2260|2259.7|2260.3|2260|2259.9|2259.6|30
1722438470000|2024-07-31 15:07:50|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.5|2259.2|24
1722438480000|2024-07-31 15:08:00|2260.1|2259.8|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|31
1722438490000|2024-07-31 15:08:10|2259.2|2258.9|2259.8|2259.5|2259.8|2259.5|2259.2|2258.9|27
1722438500000|2024-07-31 15:08:20|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.5|2259.2|19
1722438510000|2024-07-31 15:08:30|2259.9|2259.6|2260|2259.7|2260.4|2260.1|2259.9|2259.6|25
1722438520000|2024-07-31 15:08:40|2260.2|2259.9|2261|2260.7|2261.1|2260.8|2260.2|2259.9|23
1722438530000|2024-07-31 15:08:50|2260.8|2260.5|2260.2|2259.9|2260.9|2260.6|2260.2|2259.9|13
1722438540000|2024-07-31 15:09:00|2260.3|2260|2260.3|2260|2260.4|2260.1|2259.5|2259.2|31
1722438550000|2024-07-31 15:09:10|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|7
1722438560000|2024-07-31 15:09:20|2260.4|2260.1|2261.1|2260.8|2261.1|2260.8|2260.4|2260.1|18
1722438570000|2024-07-31 15:09:30|2261|2260.7|2260.8|2260.5|2261.3|2261|2260.7|2260.4|20
1722438580000|2024-07-31 15:09:40|2260.9|2260.6|2260.4|2260.1|2261|2260.7|2260|2259.7|53
1722438590000|2024-07-31 15:09:50|2260.6|2260.3|2259.9|2259.6|2260.6|2260.3|2259.8|2259.5|20
1722438600000|2024-07-31 15:10:00|2259.8|2259.5|2260.1|2259.8|2260.4|2260.1|2259.6|2259.3|58
1722438610000|2024-07-31 15:10:10|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|13
1722438620000|2024-07-31 15:10:20|2259.5|2259.2|2260|2259.7|2260.2|2259.9|2259.2|2258.9|38
1722438630000|2024-07-31 15:10:30|2260.1|2259.8|2259.7|2259.4|2260.4|2260.1|2259.7|2259.4|19
1722438640000|2024-07-31 15:10:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.5|2259.2|27
1722438650000|2024-07-31 15:10:50|2260|2259.7|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|16
1722438660000|2024-07-31 15:11:00|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2258.9|2258.6|30
1722438670000|2024-07-31 15:11:10|2259.1|2258.8|2259.2|2258.9|2259.8|2259.5|2258.8|2258.5|20
1722438680000|2024-07-31 15:11:20|2258.9|2258.6|2259|2258.7|2259.2|2258.9|2258.8|2258.5|25
1722438690000|2024-07-31 15:11:30|2259.1|2258.8|2258.5|2258.2|2259.1|2258.8|2258.4|2258.1|30
1722438700000|2024-07-31 15:11:40|2258.6|2258.3|2258.2|2257.9|2258.8|2258.5|2258|2257.7|47
1722438710000|2024-07-31 15:11:50|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.3|2258|10
1722438720000|2024-07-31 15:12:00|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2257.8|2257.5|31
1722438730000|2024-07-31 15:12:10|2258.1|2257.8|2257.6|2257.3|2258.2|2257.9|2257.3|2257|66
1722438740000|2024-07-31 15:12:20|2257.4|2257.1|2257.5|2257.2|2257.7|2257.4|2257.1|2256.8|38
1722438750000|2024-07-31 15:12:30|2257.7|2257.4|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|11
1722438760000|2024-07-31 15:12:40|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|28
1722438770000|2024-07-31 15:12:50|2257.5|2257.2|2257.2|2256.9|2257.6|2257.3|2257.1|2256.8|38
1722438780000|2024-07-31 15:13:00|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2257.3|2257|75
1722438790000|2024-07-31 15:13:10|2257.3|2257|2256.7|2256.4|2257.3|2257|2256.7|2256.4|50
1722438800000|2024-07-31 15:13:20|2256.9|2256.6|2256.5|2256.2|2256.9|2256.6|2256.5|2256.2|20
1722438810000|2024-07-31 15:13:30|2256.6|2256.3|2256.2|2255.9|2256.6|2256.3|2256.2|2255.9|35
1722438820000|2024-07-31 15:13:40|2256.3|2256|2257|2256.7|2257|2256.7|2256.2|2255.9|106
1722438830000|2024-07-31 15:13:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257|2256.7|30
1722438840000|2024-07-31 15:14:00|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|23
1722438850000|2024-07-31 15:14:10|2257.2|2256.9|2257|2256.7|2257.3|2257|2256.9|2256.6|19
1722438860000|2024-07-31 15:14:20|2257.1|2256.8|2257.3|2257|2257.3|2257|2257|2256.7|10
1722438870000|2024-07-31 15:14:30|2257.4|2257.1|2257.9|2257.6|2258.2|2257.9|2257.4|2257.1|37
1722438880000|2024-07-31 15:14:40|2257.8|2257.5|2257.9|2257.6|2258|2257.7|2257.8|2257.5|11
1722438890000|2024-07-31 15:14:50|2257.8|2257.5|2258.4|2258.1|2258.4|2258.1|2257.7|2257.4|10
1722438900000|2024-07-31 15:15:00|2258.3|2258|2258.2|2257.9|2258.6|2258.3|2258.2|2257.9|33
1722438910000|2024-07-31 15:15:10|2258.1|2257.8|2257.3|2257|2258.2|2257.9|2257.3|2257|26
1722438920000|2024-07-31 15:15:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257|2256.7|32
1722438930000|2024-07-31 15:15:30|2257.4|2257.1|2257.3|2257|2257.7|2257.4|2257.3|2257|17
1722438940000|2024-07-31 15:15:40|2257.2|2256.9|2256.9|2256.6|2257.3|2257|2256.6|2256.3|33
1722438950000|2024-07-31 15:15:50|2257.1|2256.8|2256.1|2255.8|2257.2|2256.9|2256.1|2255.8|47
1722438960000|2024-07-31 15:16:00|2256.2|2255.9|2256.2|2255.9|2256.4|2256.1|2256.1|2255.8|21
1722438970000|2024-07-31 15:16:10|2255.9|2255.6|2256.4|2256.1|2256.4|2256.1|2255.8|2255.5|29
1722438980000|2024-07-31 15:16:20|2256.3|2256|2256.1|2255.8|2256.6|2256.3|2256.1|2255.8|13
1722438990000|2024-07-31 15:16:30|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2256|2255.7|21
1722439000000|2024-07-31 15:16:40|2255.9|2255.6|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|29
1722439010000|2024-07-31 15:16:50|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.4|2255.1|43
1722439020000|2024-07-31 15:17:00|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2255.8|2255.5|18
1722439030000|2024-07-31 15:17:10|2256.5|2256.2|2256.5|2256.2|2256.9|2256.6|2256.4|2256.1|40
1722439040000|2024-07-31 15:17:20|2256.6|2256.3|2256.9|2256.6|2257|2256.7|2256.6|2256.3|13
1722439050000|2024-07-31 15:17:30|2256.8|2256.5|2257.2|2256.9|2257.3|2257|2256.8|2256.5|17
1722439060000|2024-07-31 15:17:40|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2256.8|2256.5|15
1722439070000|2024-07-31 15:17:50|2257|2256.7|2257|2256.7|2257.1|2256.8|2256.9|2256.6|4
1722439080000|2024-07-31 15:18:00|2256.9|2256.6|2256.4|2256.1|2256.9|2256.6|2256.3|2256|16
1722439090000|2024-07-31 15:18:10|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|32
1722439100000|2024-07-31 15:18:20|2256.5|2256.2|2257.3|2257|2257.3|2257|2256.4|2256.1|17
1722439110000|2024-07-31 15:18:30|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.3|2257|65
1722439120000|2024-07-31 15:18:40|2257.8|2257.5|2258.5|2258.2|2258.5|2258.2|2257.8|2257.5|25
1722439130000|2024-07-31 15:18:50|2258.6|2258.3|2259|2258.7|2259.2|2258.9|2258.5|2258.2|43
1722439140000|2024-07-31 15:19:00|2258.9|2258.6|2259|2258.7|2259.2|2258.9|2258.9|2258.6|19
1722439150000|2024-07-31 15:19:10|2259.1|2258.8|2259.3|2259|2259.3|2259|2258.9|2258.6|18
1722439160000|2024-07-31 15:19:20|2259.2|2258.9|2259.9|2259.6|2259.9|2259.6|2259.2|2258.9|39
1722439170000|2024-07-31 15:19:30|2259.8|2259.5|2258.5|2258.2|2259.8|2259.5|2258.1|2257.8|64
1722439180000|2024-07-31 15:19:40|2258.4|2258.1|2258.9|2258.6|2258.9|2258.6|2258.2|2257.9|25
1722439190000|2024-07-31 15:19:50|2258.8|2258.5|2259|2258.7|2259.3|2259|2258.7|2258.4|25
1722439200000|2024-07-31 15:20:00|2258.6|2258.3|2259.5|2259.2|2259.5|2259.2|2258.6|2258.3|47
1722439210000|2024-07-31 15:20:10|2259.6|2259.3|2259.4|2259.1|2259.7|2259.4|2259.3|2259|25
1722439220000|2024-07-31 15:20:20|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2259.3|2259|17
1722439230000|2024-07-31 15:20:30|2259.4|2259.1|2258.7|2258.4|2259.6|2259.3|2258.7|2258.4|26
1722439240000|2024-07-31 15:20:40|2259|2258.7|2259.6|2259.3|2259.6|2259.3|2259|2258.7|25
1722439250000|2024-07-31 15:20:50|2259.7|2259.4|2258.7|2258.4|2259.7|2259.4|2258.6|2258.3|40
1722439260000|2024-07-31 15:21:00|2258.6|2258.3|2258|2257.7|2258.7|2258.4|2257.9|2257.6|22
1722439270000|2024-07-31 15:21:10|2258.3|2258|2258.1|2257.8|2258.5|2258.2|2257.6|2257.3|31
1722439280000|2024-07-31 15:21:20|2258.2|2257.9|2258.1|2257.8|2258.4|2258.1|2258|2257.7|12
1722439290000|2024-07-31 15:21:30|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.6|2257.3|10
1722439300000|2024-07-31 15:21:40|2257.7|2257.4|2258.4|2258.1|2258.5|2258.2|2257.7|2257.4|28
1722439310000|2024-07-31 15:21:50|2258.5|2258.2|2258.1|2257.8|2258.6|2258.3|2258.1|2257.8|25
1722439320000|2024-07-31 15:22:00|2258|2257.7|2258.4|2258.1|2258.7|2258.4|2257.9|2257.6|67
1722439330000|2024-07-31 15:22:10|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.1|2257.8|14
1722439340000|2024-07-31 15:22:20|2258.5|2258.2|2258.1|2257.8|2258.5|2258.2|2258.1|2257.8|5
1722439350000|2024-07-31 15:22:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.3|2258|13
1722439360000|2024-07-31 15:22:40|2258.4|2258.1|2258.9|2258.6|2259|2258.7|2258.3|2258|27
1722439370000|2024-07-31 15:22:50|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.5|2258.2|10
1722439380000|2024-07-31 15:23:00|2258.8|2258.5|2257.5|2257.2|2258.8|2258.5|2257.5|2257.2|108
1722439390000|2024-07-31 15:23:10|2257.4|2257.1|2257.7|2257.4|2257.8|2257.5|2257.3|2257|29
1722439400000|2024-07-31 15:23:20|2257.6|2257.3|2257.3|2257|2257.7|2257.4|2257.2|2256.9|11
1722439410000|2024-07-31 15:23:30|2257|2256.7|2257.1|2256.8|2257.3|2257|2257|2256.7|32
1722439420000|2024-07-31 15:23:40|2257.3|2257|2257.3|2257|2257.5|2257.2|2256.9|2256.6|40
1722439430000|2024-07-31 15:23:50|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|14
1722439440000|2024-07-31 15:24:00|2257.2|2256.9|2257.9|2257.6|2257.9|2257.6|2257.1|2256.8|47
1722439450000|2024-07-31 15:24:10|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258.2|2257.9|48
1722439460000|2024-07-31 15:24:20|2258.7|2258.4|2259.2|2258.9|2259.4|2259.1|2258.7|2258.4|24
1722439470000|2024-07-31 15:24:30|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.3|2259|30
1722439480000|2024-07-31 15:24:40|2259.9|2259.6|2260.3|2260|2260.3|2260|2259.8|2259.5|53
1722439490000|2024-07-31 15:24:50|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2260.3|2260|77
1722439500000|2024-07-31 15:25:00|2260.8|2260.5|2260.2|2259.9|2260.8|2260.5|2259.6|2259.3|156
1722439510000|2024-07-31 15:25:10|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.3|2260|38
1722439520000|2024-07-31 15:25:20|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|14
1722439530000|2024-07-31 15:25:30|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|23
1722439540000|2024-07-31 15:25:40|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.4|2260.1|20
1722439550000|2024-07-31 15:25:50|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2259.9|2259.6|34
1722439560000|2024-07-31 15:26:00|2260.4|2260.1|2260.9|2260.6|2260.9|2260.6|2260.4|2260.1|11
1722439570000|2024-07-31 15:26:10|2260.8|2260.5|2260.2|2259.9|2260.8|2260.5|2260.1|2259.8|23
1722439580000|2024-07-31 15:26:20|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.8|2259.5|10
1722439590000|2024-07-31 15:26:30|2260.3|2260|2259.9|2259.6|2260.4|2260.1|2259.7|2259.4|44
1722439600000|2024-07-31 15:26:40|2260|2259.7|2259.8|2259.5|2260.3|2260|2259.7|2259.4|78
1722439610000|2024-07-31 15:26:50|2259.7|2259.4|2260.1|2259.8|2260.2|2259.9|2259.7|2259.4|9
1722439620000|2024-07-31 15:27:00|2260|2259.7|2259.4|2259.1|2260.3|2260|2259.4|2259.1|40
1722439630000|2024-07-31 15:27:10|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.1|2258.8|37
1722439640000|2024-07-31 15:27:20|2259.5|2259.2|2259.2|2258.9|2260.1|2259.8|2259.2|2258.9|23
1722439650000|2024-07-31 15:27:30|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|20
1722439660000|2024-07-31 15:27:40|2258.9|2258.6|2258.6|2258.3|2259|2258.7|2258.6|2258.3|32
1722439670000|2024-07-31 15:27:50|2258.7|2258.4|2259.1|2258.8|2259.2|2258.9|2258.7|2258.4|24
1722439680000|2024-07-31 15:28:00|2259|2258.7|2259.1|2258.8|2259.4|2259.1|2258.8|2258.5|18
1722439690000|2024-07-31 15:28:10|2259|2258.7|2258|2257.7|2259|2258.7|2258|2257.7|27
1722439700000|2024-07-31 15:28:20|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258|2257.7|45
1722439710000|2024-07-31 15:28:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|7
1722439720000|2024-07-31 15:28:40|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2257.8|2257.5|36
1722439730000|2024-07-31 15:28:50|2258.2|2257.9|2259|2258.7|2259.1|2258.8|2258.2|2257.9|13
1722439740000|2024-07-31 15:29:00|2258.9|2258.6|2258.3|2258|2258.9|2258.6|2258.3|2258|26
1722439750000|2024-07-31 15:29:10|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.1|2257.8|29
1722439760000|2024-07-31 15:29:20|2258.4|2258.1|2258.1|2257.8|2258.4|2258.1|2258|2257.7|13
1722439770000|2024-07-31 15:29:30|2257.9|2257.6|2257.6|2257.3|2258.1|2257.8|2257.6|2257.3|16
1722439780000|2024-07-31 15:29:40|2257.7|2257.4|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|27
1722439790000|2024-07-31 15:29:50|2258.1|2257.8|2257.7|2257.4|2258.1|2257.8|2257.6|2257.3|24
1722439800000|2024-07-31 15:30:00|2257.6|2257.3|2258.1|2257.8|2258.7|2258.4|2257.4|2257.1|63
1722439810000|2024-07-31 15:30:10|2257.9|2257.6|2258.3|2258|2258.5|2258.2|2257.8|2257.5|21
1722439820000|2024-07-31 15:30:20|2258.2|2257.9|2257.9|2257.6|2258.3|2258|2257.8|2257.5|26
1722439830000|2024-07-31 15:30:30|2257.8|2257.5|2258.6|2258.3|2258.6|2258.3|2257.8|2257.5|35
1722439840000|2024-07-31 15:30:40|2258.7|2258.4|2258.7|2258.4|2258.9|2258.6|2258.5|2258.2|33
1722439850000|2024-07-31 15:30:50|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.4|2258.1|35
1722439860000|2024-07-31 15:31:00|2258.4|2258.1|2258.4|2258.1|2258.6|2258.3|2258.1|2257.8|17
1722439870000|2024-07-31 15:31:10|2258.3|2258|2258.2|2257.9|2258.4|2258.1|2258|2257.7|49
1722439880000|2024-07-31 15:31:20|2258.4|2258.1|2257.8|2257.5|2258.4|2258.1|2257.8|2257.5|42
1722439890000|2024-07-31 15:31:30|2258|2257.7|2258.3|2258|2258.6|2258.3|2258|2257.7|22
1722439900000|2024-07-31 15:31:40|2258.6|2258.3|2258.6|2258.3|2258.8|2258.5|2258.3|2258|21
1722439910000|2024-07-31 15:31:50|2258.9|2258.6|2259|2258.7|2259|2258.7|2258.9|2258.6|16
1722439920000|2024-07-31 15:32:00|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.7|2258.4|20
1722439930000|2024-07-31 15:32:10|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|35
1722439940000|2024-07-31 15:32:20|2258.5|2258.2|2259.1|2258.8|2259.2|2258.9|2258.4|2258.1|29
1722439950000|2024-07-31 15:32:30|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2258.9|2258.6|72
1722439960000|2024-07-31 15:32:40|2259|2258.7|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|47
1722439970000|2024-07-31 15:32:50|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.3|2258|30
1722439980000|2024-07-31 15:33:00|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.5|2258.2|12
1722439990000|2024-07-31 15:33:10|2258.6|2258.3|2258.5|2258.2|2258.7|2258.4|2258.3|2258|83
1722440000000|2024-07-31 15:33:20|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.7|2257.4|84
1722440010000|2024-07-31 15:33:30|2258.2|2257.9|2258.9|2258.6|2259|2258.7|2258.2|2257.9|71
1722440020000|2024-07-31 15:33:40|2259|2258.7|2259.2|2258.9|2259.3|2259|2259|2258.7|60
1722440030000|2024-07-31 15:33:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.1|2258.8|11
1722440040000|2024-07-31 15:34:00|2259.4|2259.1|2260.2|2259.9|2260.3|2260|2259.4|2259.1|45
1722440050000|2024-07-31 15:34:10|2260.3|2260|2260.1|2259.8|2260.4|2260.1|2260.1|2259.8|91
1722440060000|2024-07-31 15:34:20|2260.2|2259.9|2260.3|2260|2260.6|2260.3|2260.2|2259.9|14
1722440070000|2024-07-31 15:34:30|2260.4|2260.1|2261|2260.7|2261|2260.7|2260.4|2260.1|39
1722440080000|2024-07-31 15:34:40|2261.1|2260.8|2260.8|2260.5|2261.1|2260.8|2260.8|2260.5|19
1722440090000|2024-07-31 15:34:50|2260.9|2260.6|2261.4|2261.1|2261.5|2261.2|2260.7|2260.4|55
1722440100000|2024-07-31 15:35:00|2261.5|2261.2|2261.3|2261|2261.7|2261.4|2261.2|2260.9|39
1722440110000|2024-07-31 15:35:10|2261.4|2261.1|2260.6|2260.3|2261.4|2261.1|2260.6|2260.3|35
1722440120000|2024-07-31 15:35:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.3|2260|50
1722440130000|2024-07-31 15:35:30|2260.6|2260.3|2260.6|2260.3|2261.1|2260.8|2260.5|2260.2|58
1722440140000|2024-07-31 15:35:40|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2259.9|2259.6|41
1722440150000|2024-07-31 15:35:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|45
1722440160000|2024-07-31 15:36:00|2260.2|2259.9|2260.8|2260.5|2260.8|2260.5|2260.2|2259.9|15
1722440170000|2024-07-31 15:36:10|2260.9|2260.6|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|13
1722440180000|2024-07-31 15:36:20|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.5|2261.2|6
1722440190000|2024-07-31 15:36:30|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261|2260.7|11
1722440200000|2024-07-31 15:36:40|2261|2260.7|2261.4|2261.1|2261.5|2261.2|2260.9|2260.6|9
1722440210000|2024-07-31 15:36:50|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.2|2260.9|9
1722440220000|2024-07-31 15:37:00|2261.4|2261.1|2261.6|2261.3|2261.9|2261.6|2261.4|2261.1|20
1722440230000|2024-07-31 15:37:10|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.5|2261.2|17
1722440240000|2024-07-31 15:37:20|2262.1|2261.8|2262.6|2262.3|2262.6|2262.3|2262|2261.7|38
1722440250000|2024-07-31 15:37:30|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|35
1722440260000|2024-07-31 15:37:40|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.4|2262.1|10
1722440270000|2024-07-31 15:37:50|2262.7|2262.4|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|26
1722440280000|2024-07-31 15:38:00|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.3|2262|51
1722440290000|2024-07-31 15:38:10|2262.5|2262.2|2262.8|2262.5|2262.9|2262.6|2262.4|2262.1|23
1722440300000|2024-07-31 15:38:20|2262.7|2262.4|2263.2|2262.9|2263.2|2262.9|2262.7|2262.4|21
1722440310000|2024-07-31 15:38:30|2263.1|2262.8|2263.5|2263.2|2263.6|2263.3|2263.1|2262.8|26
1722440320000|2024-07-31 15:38:40|2263.6|2263.3|2264|2263.7|2264|2263.7|2263.6|2263.3|25
1722440330000|2024-07-31 15:38:50|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|46
1722440340000|2024-07-31 15:39:00|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.8|2263.5|76
1722440350000|2024-07-31 15:39:10|2263.8|2263.5|2263.7|2263.4|2263.9|2263.6|2263.4|2263.1|39
1722440360000|2024-07-31 15:39:20|2263.6|2263.3|2264|2263.7|2264|2263.7|2263.5|2263.2|27
1722440370000|2024-07-31 15:39:30|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|44
1722440380000|2024-07-31 15:39:40|2264.4|2264.1|2265.4|2265.1|2265.4|2265.1|2264.4|2264.1|263
1722440390000|2024-07-31 15:39:50|2265.3|2265|2265.6|2265.3|2265.8|2265.5|2265.3|2265|63
1722440400000|2024-07-31 15:40:00|2265.7|2265.4|2265.4|2265.1|2265.8|2265.5|2265.1|2264.8|63
1722440410000|2024-07-31 15:40:10|2265.5|2265.2|2266|2265.7|2266.1|2265.8|2265.5|2265.2|364
1722440420000|2024-07-31 15:40:20|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.3|2265|81
1722440430000|2024-07-31 15:40:30|2265.3|2265|2264.1|2263.8|2265.3|2265|2264.1|2263.8|59
1722440440000|2024-07-31 15:40:40|2263.8|2263.5|2264.9|2264.6|2265.1|2264.8|2263.8|2263.5|73
1722440450000|2024-07-31 15:40:50|2264.8|2264.5|2264.7|2264.4|2265|2264.7|2264.7|2264.4|20
1722440460000|2024-07-31 15:41:00|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.3|2264|36
1722440470000|2024-07-31 15:41:10|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2264|2263.7|49
1722440480000|2024-07-31 15:41:20|2264.1|2263.8|2264.2|2263.9|2264.4|2264.1|2264|2263.7|57
1722440490000|2024-07-31 15:41:30|2264.5|2264.2|2265.4|2265.1|2265.4|2265.1|2264.5|2264.2|53
1722440500000|2024-07-31 15:41:40|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|13
1722440510000|2024-07-31 15:41:50|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|22
1722440520000|2024-07-31 15:42:00|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.4|2265.1|21
1722440530000|2024-07-31 15:42:10|2265.9|2265.6|2265.6|2265.3|2265.9|2265.6|2265.6|2265.3|32
1722440540000|2024-07-31 15:42:20|2265.7|2265.4|2266|2265.7|2266.1|2265.8|2265.7|2265.4|30
1722440550000|2024-07-31 15:42:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.6|2265.3|8
1722440560000|2024-07-31 15:42:40|2266.1|2265.8|2266|2265.7|2266.3|2266|2265.7|2265.4|48
1722440570000|2024-07-31 15:42:50|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|19
1722440580000|2024-07-31 15:43:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2264.8|2264.5|41
1722440590000|2024-07-31 15:43:10|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.5|2265.2|38
1722440600000|2024-07-31 15:43:20|2265.5|2265.2|2265.1|2264.8|2265.5|2265.2|2265|2264.7|10
1722440610000|2024-07-31 15:43:30|2265|2264.7|2264.7|2264.4|2265.2|2264.9|2264.6|2264.3|33
1722440620000|2024-07-31 15:43:40|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|18
1722440630000|2024-07-31 15:43:50|2264.4|2264.1|2265.5|2265.2|2265.6|2265.3|2264.3|2264|48
1722440640000|2024-07-31 15:44:00|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2264.9|2264.6|34
1722440650000|2024-07-31 15:44:10|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|15
1722440660000|2024-07-31 15:44:20|2265.6|2265.3|2264.8|2264.5|2265.7|2265.4|2264.8|2264.5|67
1722440670000|2024-07-31 15:44:30|2264.7|2264.4|2265.4|2265.1|2265.6|2265.3|2264.7|2264.4|56
1722440680000|2024-07-31 15:44:40|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.5|2265.2|8
1722440690000|2024-07-31 15:44:50|2265.4|2265.1|2265.3|2265|2265.7|2265.4|2265.3|2265|30
1722440700000|2024-07-31 15:45:00|2265.4|2265.1|2265.7|2265.4|2265.7|2265.4|2265|2264.7|36
1722440710000|2024-07-31 15:45:10|2265.8|2265.5|2266.3|2266|2266.5|2266.2|2265.8|2265.5|62
1722440720000|2024-07-31 15:45:20|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2266.1|2265.8|23
1722440730000|2024-07-31 15:45:30|2266.5|2266.2|2266.9|2266.6|2267.2|2266.9|2266.5|2266.2|96
1722440740000|2024-07-31 15:45:40|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2266.8|2266.5|29
1722440750000|2024-07-31 15:45:50|2267.2|2266.9|2267.1|2266.8|2267.5|2267.2|2267.1|2266.8|74
1722440760000|2024-07-31 15:46:00|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.6|2266.3|46
1722440770000|2024-07-31 15:46:10|2266.9|2266.6|2266.2|2265.9|2266.9|2266.6|2266.2|2265.9|33
1722440780000|2024-07-31 15:46:20|2266.1|2265.8|2265.4|2265.1|2266.1|2265.8|2265.3|2265|44
1722440790000|2024-07-31 15:46:30|2265.3|2265|2265.7|2265.4|2265.9|2265.6|2265.1|2264.8|35
1722440800000|2024-07-31 15:46:40|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.5|2265.2|6
1722440810000|2024-07-31 15:46:50|2265.6|2265.3|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|14
1722440820000|2024-07-31 15:47:00|2266|2265.7|2265.7|2265.4|2266.1|2265.8|2265.7|2265.4|25
1722440830000|2024-07-31 15:47:10|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|7
1722440840000|2024-07-31 15:47:20|2266|2265.7|2265.1|2264.8|2266.1|2265.8|2265.1|2264.8|34
1722440850000|2024-07-31 15:47:30|2265|2264.7|2264.1|2263.8|2265|2264.7|2264.1|2263.8|26
1722440860000|2024-07-31 15:47:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2263.8|2263.5|53
1722440870000|2024-07-31 15:47:50|2264.2|2263.9|2264.4|2264.1|2264.7|2264.4|2264.1|2263.8|33
1722440880000|2024-07-31 15:48:00|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.3|2264|9
1722440890000|2024-07-31 15:48:10|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.7|2263.4|57
1722440900000|2024-07-31 15:48:20|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|23
1722440910000|2024-07-31 15:48:30|2263.3|2263|2263.8|2263.5|2264|2263.7|2263.3|2263|98
1722440920000|2024-07-31 15:48:40|2263.9|2263.6|2264.2|2263.9|2264.4|2264.1|2263.6|2263.3|19
1722440930000|2024-07-31 15:48:50|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|9
1722440940000|2024-07-31 15:49:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|14
1722440950000|2024-07-31 15:49:10|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.4|2264.1|22
1722440960000|2024-07-31 15:49:20|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.3|2264|78
1722440970000|2024-07-31 15:49:30|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|32
1722440980000|2024-07-31 15:49:40|2264.7|2264.4|2264.9|2264.6|2265|2264.7|2264.7|2264.4|26
1722440990000|2024-07-31 15:49:50|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.5|2264.2|10
1722441000000|2024-07-31 15:50:00|2264.7|2264.4|2264.5|2264.2|2265.3|2265|2264.4|2264.1|31
1722441010000|2024-07-31 15:50:10|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|12
1722441020000|2024-07-31 15:50:20|2264.3|2264|2264.7|2264.4|2264.8|2264.5|2264.3|2264|18
1722441030000|2024-07-31 15:50:30|2264.6|2264.3|2265.5|2265.2|2265.5|2265.2|2264.5|2264.2|21
1722441040000|2024-07-31 15:50:40|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.4|2265.1|21
1722441050000|2024-07-31 15:50:50|2265.6|2265.3|2265.5|2265.2|2265.9|2265.6|2265.5|2265.2|43
1722441060000|2024-07-31 15:51:00|2265.3|2265|2265.6|2265.3|2265.9|2265.6|2265.3|2265|20
1722441070000|2024-07-31 15:51:10|2265.5|2265.2|2264.7|2264.4|2265.5|2265.2|2264.5|2264.2|45
1722441080000|2024-07-31 15:51:20|2264.8|2264.5|2264|2263.7|2264.9|2264.6|2264|2263.7|20
1722441090000|2024-07-31 15:51:30|2264.1|2263.8|2264.5|2264.2|2264.6|2264.3|2263.9|2263.6|34
1722441100000|2024-07-31 15:51:40|2264.6|2264.3|2263.3|2263|2264.6|2264.3|2263.3|2263|29
1722441110000|2024-07-31 15:51:50|2263.5|2263.2|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|15
1722441120000|2024-07-31 15:52:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|57
1722441130000|2024-07-31 15:52:10|2263.5|2263.2|2262.9|2262.6|2263.7|2263.4|2262.9|2262.6|80
1722441140000|2024-07-31 15:52:20|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.7|2262.4|33
1722441150000|2024-07-31 15:52:30|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.6|2262.3|43
1722441160000|2024-07-31 15:52:40|2262.9|2262.6|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|24
1722441170000|2024-07-31 15:52:50|2263.3|2263|2263.3|2263|2263.3|2263|2262.7|2262.4|39
1722441180000|2024-07-31 15:53:00|2263.4|2263.1|2264|2263.7|2264|2263.7|2263.4|2263.1|28
1722441190000|2024-07-31 15:53:10|2264.1|2263.8|2264.3|2264|2264.5|2264.2|2263.9|2263.6|72
1722441200000|2024-07-31 15:53:20|2264.2|2263.9|2264|2263.7|2264.6|2264.3|2264|2263.7|13
1722441210000|2024-07-31 15:53:30|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|33
1722441220000|2024-07-31 15:53:40|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|31
1722441230000|2024-07-31 15:53:50|2263.9|2263.6|2264.1|2263.8|2264.3|2264|2263.9|2263.6|18
1722441240000|2024-07-31 15:54:00|2263.9|2263.6|2264|2263.7|2264.1|2263.8|2263.9|2263.6|14
1722441250000|2024-07-31 15:54:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|9
1722441260000|2024-07-31 15:54:20|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|11
1722441270000|2024-07-31 15:54:30|2263.6|2263.3|2264.4|2264.1|2264.4|2264.1|2263.6|2263.3|8
1722441280000|2024-07-31 15:54:40|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|25
1722441290000|2024-07-31 15:54:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.1|2263.8|5
1722441300000|2024-07-31 15:55:00|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.5|2263.2|22
1722441310000|2024-07-31 15:55:10|2263.5|2263.2|2263.6|2263.3|2263.7|2263.4|2263.4|2263.1|20
1722441320000|2024-07-31 15:55:20|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|10
1722441330000|2024-07-31 15:55:30|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263|2262.7|52
1722441340000|2024-07-31 15:55:40|2263.2|2262.9|2264.2|2263.9|2264.2|2263.9|2263.2|2262.9|13
1722441350000|2024-07-31 15:55:50|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.8|2263.5|18
1722441360000|2024-07-31 15:56:00|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|15
1722441370000|2024-07-31 15:56:10|2263.9|2263.6|2263.4|2263.1|2263.9|2263.6|2262.9|2262.6|29
1722441380000|2024-07-31 15:56:20|2263.5|2263.2|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|13
1722441390000|2024-07-31 15:56:30|2263.2|2262.9|2263|2262.7|2263.6|2263.3|2263|2262.7|26
1722441400000|2024-07-31 15:56:40|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.7|2262.4|19
1722441410000|2024-07-31 15:56:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263|2262.7|7
1722441420000|2024-07-31 15:57:00|2263.2|2262.9|2263.2|2262.9|2263.4|2263.1|2263.2|2262.9|24
1722441430000|2024-07-31 15:57:10|2263.3|2263|2263.6|2263.3|2263.8|2263.5|2263.3|2263|6
1722441440000|2024-07-31 15:57:20|2263.5|2263.2|2264|2263.7|2264|2263.7|2263.4|2263.1|20
1722441450000|2024-07-31 15:57:30|2264.1|2263.8|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|34
1722441460000|2024-07-31 15:57:40|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.7|2263.4|29
1722441470000|2024-07-31 15:57:50|2263.8|2263.5|2263.9|2263.6|2264.1|2263.8|2263.6|2263.3|93
1722441480000|2024-07-31 15:58:00|2264|2263.7|2263.3|2263|2264.1|2263.8|2263.2|2262.9|52
1722441490000|2024-07-31 15:58:10|2263.2|2262.9|2263.7|2263.4|2263.8|2263.5|2263.2|2262.9|50
1722441500000|2024-07-31 15:58:20|2263.8|2263.5|2265|2264.7|2265|2264.7|2263.8|2263.5|45
1722441510000|2024-07-31 15:58:30|2264.9|2264.6|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|28
1722441520000|2024-07-31 15:58:40|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|9
1722441530000|2024-07-31 15:58:50|2266.2|2265.9|2266.4|2266.1|2266.6|2266.3|2266.2|2265.9|45
1722441540000|2024-07-31 15:59:00|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.3|2266|61
1722441550000|2024-07-31 15:59:10|2266.5|2266.2|2267.1|2266.8|2267.2|2266.9|2266.5|2266.2|72
1722441560000|2024-07-31 15:59:20|2267.2|2266.9|2266.4|2266.1|2267.2|2266.9|2266.4|2266.1|84
1722441570000|2024-07-31 15:59:30|2266.5|2266.2|2265.4|2265.1|2266.7|2266.4|2265.4|2265.1|63
1722441580000|2024-07-31 15:59:40|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|14
1722441590000|2024-07-31 15:59:50|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.4|2265.1|65
1722441600000|2024-07-31 16:00:00|2265.6|2265.3|2265.1|2264.8|2266|2265.7|2265|2264.7|49
1722441610000|2024-07-31 16:00:10|2265|2264.7|2265.9|2265.6|2265.9|2265.6|2264.9|2264.6|48
1722441620000|2024-07-31 16:00:20|2266.1|2265.8|2267.4|2267.1|2267.4|2267.1|2266.1|2265.8|84
1722441630000|2024-07-31 16:00:30|2267.5|2267.2|2267|2266.7|2267.9|2267.6|2267|2266.7|232
1722441640000|2024-07-31 16:00:40|2267.1|2266.8|2267.1|2266.8|2267.4|2267.1|2267|2266.7|32
1722441650000|2024-07-31 16:00:50|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|11
1722441660000|2024-07-31 16:01:00|2267.3|2267|2267.8|2267.5|2267.8|2267.5|2267.2|2266.9|20
1722441670000|2024-07-31 16:01:10|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|31
1722441680000|2024-07-31 16:01:20|2267.8|2267.5|2267.5|2267.2|2267.8|2267.5|2267.5|2267.2|32
1722441690000|2024-07-31 16:01:30|2267.6|2267.3|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|59
1722441700000|2024-07-31 16:01:40|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|12
1722441710000|2024-07-31 16:01:50|2268|2267.7|2268|2267.7|2268.3|2268|2268|2267.7|50
1722441720000|2024-07-31 16:02:00|2267.9|2267.6|2268.1|2267.8|2268.1|2267.8|2267.9|2267.6|26
1722441730000|2024-07-31 16:02:10|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.1|2267.8|17
1722441740000|2024-07-31 16:02:20|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.6|2267.3|39
1722441750000|2024-07-31 16:02:30|2267.8|2267.5|2267.6|2267.3|2267.9|2267.6|2267.4|2267.1|20
1722441760000|2024-07-31 16:02:40|2267.5|2267.2|2267.9|2267.6|2268.2|2267.9|2267.5|2267.2|38
1722441770000|2024-07-31 16:02:50|2268.1|2267.8|2267.4|2267.1|2268.1|2267.8|2267.4|2267.1|36
1722441780000|2024-07-31 16:03:00|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.1|2266.8|39
1722441790000|2024-07-31 16:03:10|2267.4|2267.1|2267.4|2267.1|2267.7|2267.4|2267.2|2266.9|6
1722441800000|2024-07-31 16:03:20|2267.2|2266.9|2266.8|2266.5|2267.2|2266.9|2266.7|2266.4|29
1722441810000|2024-07-31 16:03:30|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.7|2266.4|4
1722441820000|2024-07-31 16:03:40|2266.9|2266.6|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|8
1722441830000|2024-07-31 16:03:50|2267.1|2266.8|2267.1|2266.8|2267.2|2266.9|2266.9|2266.6|10
1722441840000|2024-07-31 16:04:00|2267.2|2266.9|2267.1|2266.8|2267.3|2267|2266.8|2266.5|11
1722441850000|2024-07-31 16:04:10|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267|2266.7|10
1722441860000|2024-07-31 16:04:20|2267.3|2267|2267.3|2267|2267.3|2267|2267.2|2266.9|1
1722441870000|2024-07-31 16:04:30|2267.2|2266.9|2266.5|2266.2|2267.2|2266.9|2266.4|2266.1|28
1722441880000|2024-07-31 16:04:40|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.4|2266.1|13
1722441890000|2024-07-31 16:04:50|2266.5|2266.2|2266.5|2266.2|2266.8|2266.5|2266.5|2266.2|48
1722441900000|2024-07-31 16:05:00|2266.4|2266.1|2265.8|2265.5|2266.4|2266.1|2265.8|2265.5|47
1722441910000|2024-07-31 16:05:10|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.2|2264.9|85
1722441920000|2024-07-31 16:05:20|2265.9|2265.6|2266.3|2266|2266.4|2266.1|2265.9|2265.6|26
1722441930000|2024-07-31 16:05:30|2266.4|2266.1|2267.1|2266.8|2267.1|2266.8|2266.4|2266.1|26
1722441940000|2024-07-31 16:05:40|2267|2266.7|2267.2|2266.9|2267.3|2267|2266.7|2266.4|27
1722441950000|2024-07-31 16:05:50|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|19
1722441960000|2024-07-31 16:06:00|2267.4|2267.1|2267.3|2267|2267.7|2267.4|2267.2|2266.9|30
1722441970000|2024-07-31 16:06:10|2267.1|2266.8|2266.7|2266.4|2267.1|2266.8|2266.6|2266.3|126
1722441980000|2024-07-31 16:06:20|2266.6|2266.3|2266.3|2266|2266.6|2266.3|2266.1|2265.8|20
1722441990000|2024-07-31 16:06:30|2266.4|2266.1|2267.5|2267.2|2267.5|2267.2|2266.4|2266.1|11
1722442000000|2024-07-31 16:06:40|2267.4|2267.1|2267|2266.7|2267.5|2267.2|2266.5|2266.2|20
1722442010000|2024-07-31 16:06:50|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267|2266.7|6
1722442020000|2024-07-31 16:07:00|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|29
1722442030000|2024-07-31 16:07:10|2267.5|2267.2|2267.2|2266.9|2267.8|2267.5|2267.1|2266.8|48
1722442040000|2024-07-31 16:07:20|2267.4|2267.1|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|11
1722442050000|2024-07-31 16:07:30|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.4|2267.1|26
1722442060000|2024-07-31 16:07:40|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.8|2267.5|21
1722442070000|2024-07-31 16:07:50|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2268.1|2267.8|45
1722442080000|2024-07-31 16:08:00|2268.3|2268|2269|2268.7|2269.3|2269|2268.2|2267.9|483
1722442090000|2024-07-31 16:08:10|2269.1|2268.8|2268.8|2268.5|2269.3|2269|2268.7|2268.4|120
1722442100000|2024-07-31 16:08:20|2268.7|2268.4|2269.5|2269.2|2269.5|2269.2|2268.7|2268.4|53
1722442110000|2024-07-31 16:08:30|2269.6|2269.3|2269.8|2269.5|2269.8|2269.5|2269.6|2269.3|144
1722442120000|2024-07-31 16:08:40|2269.7|2269.4|2270.5|2270.2|2270.5|2270.2|2269.7|2269.4|101
1722442130000|2024-07-31 16:08:50|2270.6|2270.3|2270.1|2269.8|2270.7|2270.4|2270.1|2269.8|81
1722442140000|2024-07-31 16:09:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2269.6|2269.3|154
1722442150000|2024-07-31 16:09:10|2270.1|2269.8|2270.1|2269.8|2270.4|2270.1|2270|2269.7|57
1722442160000|2024-07-31 16:09:20|2269.9|2269.6|2270.1|2269.8|2270.1|2269.8|2269.7|2269.4|14
1722442170000|2024-07-31 16:09:30|2270|2269.7|2270.4|2270.1|2270.5|2270.2|2270|2269.7|23
1722442180000|2024-07-31 16:09:40|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|13
1722442190000|2024-07-31 16:09:50|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|24
1722442200000|2024-07-31 16:10:00|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|31
1722442210000|2024-07-31 16:10:10|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2270.3|2270|26
1722442220000|2024-07-31 16:10:20|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|32
1722442230000|2024-07-31 16:10:30|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.4|2270.1|28
1722442240000|2024-07-31 16:10:40|2270.5|2270.2|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|24
1722442250000|2024-07-31 16:10:50|2270.1|2269.8|2269.6|2269.3|2270.1|2269.8|2269.6|2269.3|71
1722442260000|2024-07-31 16:11:00|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2268.7|2268.4|63
1722442270000|2024-07-31 16:11:10|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2268.9|2268.6|19
1722442280000|2024-07-31 16:11:20|2269.2|2268.9|2270.2|2269.9|2270.2|2269.9|2269.2|2268.9|12
1722442290000|2024-07-31 16:11:30|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.4|2270.1|15
1722442300000|2024-07-31 16:11:40|2270.7|2270.4|2271.5|2271.2|2271.5|2271.2|2270.7|2270.4|90
1722442310000|2024-07-31 16:11:50|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.4|2271.1|71
1722442320000|2024-07-31 16:12:00|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.7|2271.4|81
1722442330000|2024-07-31 16:12:10|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2272|2271.7|81
1722442340000|2024-07-31 16:12:20|2272.4|2272.1|2272.9|2272.6|2272.9|2272.6|2272.3|2272|107
1722442350000|2024-07-31 16:12:30|2272.8|2272.5|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|46
1722442360000|2024-07-31 16:12:40|2273|2272.7|2272.7|2272.4|2273.1|2272.8|2272.5|2272.2|91
1722442370000|2024-07-31 16:12:50|2272.9|2272.6|2273|2272.7|2273|2272.7|2272.9|2272.6|8
1722442380000|2024-07-31 16:13:00|2273.1|2272.8|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|53
1722442390000|2024-07-31 16:13:10|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.5|2273.2|22
1722442400000|2024-07-31 16:13:20|2273.8|2273.5|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|20
1722442410000|2024-07-31 16:13:30|2273.9|2273.6|2273.4|2273.1|2274|2273.7|2273.3|2273|65
1722442420000|2024-07-31 16:13:40|2273.5|2273.2|2272.9|2272.6|2273.5|2273.2|2272.8|2272.5|81
1722442430000|2024-07-31 16:13:50|2273|2272.7|2273|2272.7|2273.3|2273|2272.7|2272.4|73
1722442440000|2024-07-31 16:14:00|2273.1|2272.8|2273.5|2273.2|2273.6|2273.3|2272.9|2272.6|56
1722442450000|2024-07-31 16:14:10|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.1|2272.8|46
1722442460000|2024-07-31 16:14:20|2273.2|2272.9|2273.2|2272.9|2273.3|2273|2273.1|2272.8|22
1722442470000|2024-07-31 16:14:30|2273.1|2272.8|2273|2272.7|2273.1|2272.8|2272.9|2272.6|35
1722442480000|2024-07-31 16:14:40|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.5|2272.2|39
1722442490000|2024-07-31 16:14:50|2272.6|2272.3|2272.6|2272.3|2272.9|2272.6|2272.1|2271.8|42
1722442500000|2024-07-31 16:15:00|2272.5|2272.2|2271.9|2271.6|2272.8|2272.5|2271.8|2271.5|90
1722442510000|2024-07-31 16:15:10|2271.8|2271.5|2272|2271.7|2272.3|2272|2271.7|2271.4|27
1722442520000|2024-07-31 16:15:20|2271.9|2271.6|2271.6|2271.3|2272|2271.7|2271.5|2271.2|39
1722442530000|2024-07-31 16:15:30|2271.5|2271.2|2271|2270.7|2271.5|2271.2|2270.9|2270.6|107
1722442540000|2024-07-31 16:15:40|2271.1|2270.8|2271.1|2270.8|2271.4|2271.1|2270.9|2270.6|52
1722442550000|2024-07-31 16:15:50|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.7|2270.4|87
1722442560000|2024-07-31 16:16:00|2270.8|2270.5|2270.3|2270|2271|2270.7|2270.1|2269.8|127
1722442570000|2024-07-31 16:16:10|2270.4|2270.1|2270.3|2270|2270.6|2270.3|2270.2|2269.9|45
1722442580000|2024-07-31 16:16:20|2270.5|2270.2|2270.9|2270.6|2271|2270.7|2270.5|2270.2|37
1722442590000|2024-07-31 16:16:30|2271|2270.7|2270.9|2270.6|2271.5|2271.2|2270.8|2270.5|86
1722442600000|2024-07-31 16:16:40|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.8|2270.5|17
1722442610000|2024-07-31 16:16:50|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|34
1722442620000|2024-07-31 16:17:00|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|99
1722442630000|2024-07-31 16:17:10|2270.7|2270.4|2270.3|2270|2270.8|2270.5|2270.3|2270|17
1722442640000|2024-07-31 16:17:20|2270.5|2270.2|2270.1|2269.8|2270.6|2270.3|2270.1|2269.8|30
1722442650000|2024-07-31 16:17:30|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270|2269.7|23
1722442660000|2024-07-31 16:17:40|2270.1|2269.8|2270.3|2270|2270.3|2270|2269.8|2269.5|29
1722442670000|2024-07-31 16:17:50|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270|2269.7|17
1722442680000|2024-07-31 16:18:00|2270.3|2270|2271|2270.7|2271.1|2270.8|2270.3|2270|28
1722442690000|2024-07-31 16:18:10|2271.1|2270.8|2271.1|2270.8|2271.3|2271|2271|2270.7|12
1722442700000|2024-07-31 16:18:20|2271|2270.7|2270.7|2270.4|2271|2270.7|2270.6|2270.3|22
1722442710000|2024-07-31 16:18:30|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.6|2270.3|28
1722442720000|2024-07-31 16:18:40|2270.4|2270.1|2270.4|2270.1|2270.5|2270.2|2270.3|2270|16
1722442730000|2024-07-31 16:18:50|2270.3|2270|2270.4|2270.1|2270.5|2270.2|2270.3|2270|5
1722442740000|2024-07-31 16:19:00|2270.3|2270|2269.4|2269.1|2270.3|2270|2269.2|2268.9|85
1722442750000|2024-07-31 16:19:10|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.4|2269.1|20
1722442760000|2024-07-31 16:19:20|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.4|2269.1|41
1722442770000|2024-07-31 16:19:30|2269.6|2269.3|2269.8|2269.5|2269.9|2269.6|2269.6|2269.3|25
1722442780000|2024-07-31 16:19:40|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|12
1722442790000|2024-07-31 16:19:50|2269.4|2269.1|2269.3|2269|2269.7|2269.4|2269.3|2269|30
1722442800000|2024-07-31 16:20:00|2269.4|2269.1|2270.2|2269.9|2270.2|2269.9|2269.1|2268.8|44
1722442810000|2024-07-31 16:20:10|2270.1|2269.8|2270.2|2269.9|2270.3|2270|2270.1|2269.8|24
1722442820000|2024-07-31 16:20:20|2270|2269.7|2269.7|2269.4|2270.1|2269.8|2269.5|2269.2|26
1722442830000|2024-07-31 16:20:30|2269.8|2269.5|2270.2|2269.9|2270.2|2269.9|2269.8|2269.5|31
1722442840000|2024-07-31 16:20:40|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2270.3|2270|22
1722442850000|2024-07-31 16:20:50|2270.4|2270.1|2270|2269.7|2270.4|2270.1|2270|2269.7|14
1722442860000|2024-07-31 16:21:00|2269.8|2269.5|2270|2269.7|2270.4|2270.1|2269.8|2269.5|26
1722442870000|2024-07-31 16:21:10|2270.2|2269.9|2270.8|2270.5|2270.9|2270.6|2270.2|2269.9|26
1722442880000|2024-07-31 16:21:20|2270.7|2270.4|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|36
1722442890000|2024-07-31 16:21:30|2270.8|2270.5|2269.8|2269.5|2270.8|2270.5|2269.6|2269.3|63
1722442900000|2024-07-31 16:21:40|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2269.2|2268.9|20
1722442910000|2024-07-31 16:21:50|2269.4|2269.1|2269.2|2268.9|2269.6|2269.3|2269|2268.7|40
1722442920000|2024-07-31 16:22:00|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|7
1722442930000|2024-07-31 16:22:10|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2269.2|2268.9|8
1722442940000|2024-07-31 16:22:20|2269.4|2269.1|2269.6|2269.3|2269.7|2269.4|2269.3|2269|10
1722442950000|2024-07-31 16:22:30|2269.5|2269.2|2269.8|2269.5|2269.8|2269.5|2269.5|2269.2|10
1722442960000|2024-07-31 16:22:40|2269.9|2269.6|2270.2|2269.9|2270.2|2269.9|2269.7|2269.4|22
1722442970000|2024-07-31 16:22:50|2270.1|2269.8|2270.5|2270.2|2270.7|2270.4|2270.1|2269.8|19
1722442980000|2024-07-31 16:23:00|2270.6|2270.3|2270.3|2270|2270.6|2270.3|2270.3|2270|23
1722442990000|2024-07-31 16:23:10|2270.2|2269.9|2270|2269.7|2270.4|2270.1|2269.9|2269.6|16
1722443000000|2024-07-31 16:23:20|2269.9|2269.6|2270.1|2269.8|2270.2|2269.9|2269.9|2269.6|13
1722443010000|2024-07-31 16:23:30|2270.2|2269.9|2270.4|2270.1|2270.4|2270.1|2270.2|2269.9|11
1722443020000|2024-07-31 16:23:40|2270.3|2270|2270.3|2270|2270.3|2270|2270.2|2269.9|12
1722443030000|2024-07-31 16:23:50|2270.5|2270.2|2270.8|2270.5|2271.1|2270.8|2270.5|2270.2|53
1722443040000|2024-07-31 16:24:00|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.9|2270.6|34
1722443050000|2024-07-31 16:24:10|2271.3|2271|2271.5|2271.2|2271.6|2271.3|2271.3|2271|19
1722443060000|2024-07-31 16:24:20|2271.6|2271.3|2271.5|2271.2|2271.8|2271.5|2271.5|2271.2|52
1722443070000|2024-07-31 16:24:30|2271.4|2271.1|2271.2|2270.9|2271.4|2271.1|2271.1|2270.8|18
1722443080000|2024-07-31 16:24:40|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2270.7|2270.4|63
1722443090000|2024-07-31 16:24:50|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|21
1722443100000|2024-07-31 16:25:00|2271.3|2271|2269.5|2269.2|2271.3|2271|2269.5|2269.2|74
1722443110000|2024-07-31 16:25:10|2269.4|2269.1|2269.7|2269.4|2270.1|2269.8|2269.3|2269|51
1722443120000|2024-07-31 16:25:20|2269.5|2269.2|2269.2|2268.9|2269.7|2269.4|2269|2268.7|38
1722443130000|2024-07-31 16:25:30|2269.1|2268.8|2270.1|2269.8|2270.1|2269.8|2269|2268.7|8
1722443140000|2024-07-31 16:25:40|2270.4|2270.1|2270.8|2270.5|2271|2270.7|2270.4|2270.1|25
1722443150000|2024-07-31 16:25:50|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.6|2270.3|26
1722443160000|2024-07-31 16:26:00|2270.8|2270.5|2271.6|2271.3|2271.6|2271.3|2270.8|2270.5|10
1722443170000|2024-07-31 16:26:10|2271.7|2271.4|2271|2270.7|2271.8|2271.5|2271|2270.7|37
1722443180000|2024-07-31 16:26:20|2271.1|2270.8|2271.5|2271.2|2271.6|2271.3|2271|2270.7|10
1722443190000|2024-07-31 16:26:30|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271|2270.7|12
1722443200000|2024-07-31 16:26:40|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2271.3|2271|27
1722443210000|2024-07-31 16:26:50|2271.8|2271.5|2271.9|2271.6|2271.9|2271.6|2271.7|2271.4|11
1722443220000|2024-07-31 16:27:00|2271.8|2271.5|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|7
1722443230000|2024-07-31 16:27:10|2271.6|2271.3|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|11
1722443240000|2024-07-31 16:27:20|2271.4|2271.1|2271.4|2271.1|2271.5|2271.2|2271|2270.7|25
1722443250000|2024-07-31 16:27:30|2271.6|2271.3|2271.1|2270.8|2271.7|2271.4|2271.1|2270.8|21
1722443260000|2024-07-31 16:27:40|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2271|2270.7|8
1722443270000|2024-07-31 16:27:50|2271.3|2271|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|32
1722443280000|2024-07-31 16:28:00|2271.5|2271.2|2271|2270.7|2271.6|2271.3|2271|2270.7|14
1722443290000|2024-07-31 16:28:10|2270.9|2270.6|2270.2|2269.9|2271|2270.7|2270.2|2269.9|45
1722443300000|2024-07-31 16:28:20|2270.1|2269.8|2270.3|2270|2270.5|2270.2|2270.1|2269.8|41
1722443310000|2024-07-31 16:28:30|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|62
1722443320000|2024-07-31 16:28:40|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270|2269.7|11
1722443330000|2024-07-31 16:28:50|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|27
1722443340000|2024-07-31 16:29:00|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.1|2269.8|55
1722443350000|2024-07-31 16:29:10|2270.6|2270.3|2271.1|2270.8|2271.2|2270.9|2270.6|2270.3|12
1722443360000|2024-07-31 16:29:20|2271|2270.7|2271.3|2271|2271.3|2271|2271|2270.7|10
1722443370000|2024-07-31 16:29:30|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|5
1722443380000|2024-07-31 16:29:40|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|2
1722443390000|2024-07-31 16:29:50|2270.7|2270.4|2271.1|2270.8|2271.1|2270.8|2270.5|2270.2|7
1722443400000|2024-07-31 16:30:00|2270.9|2270.6|2271|2270.7|2271|2270.7|2270.6|2270.3|18
1722443410000|2024-07-31 16:30:10|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|36
1722443420000|2024-07-31 16:30:20|2271.3|2271|2271.3|2271|2271.8|2271.5|2271.3|2271|28
1722443430000|2024-07-31 16:30:30|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|4
1722443440000|2024-07-31 16:30:40|2271.4|2271.1|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|13
1722443450000|2024-07-31 16:30:50|2271.8|2271.5|2272.4|2272.1|2272.4|2272.1|2271.8|2271.5|38
1722443460000|2024-07-31 16:31:00|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.2|2271.9|14
1722443470000|2024-07-31 16:31:10|2272.1|2271.8|2271.3|2271|2272.1|2271.8|2271.3|2271|38
1722443480000|2024-07-31 16:31:20|2271.4|2271.1|2271.6|2271.3|2271.6|2271.3|2270.9|2270.6|25
1722443490000|2024-07-31 16:31:30|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.5|2271.2|19
1722443500000|2024-07-31 16:31:40|2271.5|2271.2|2271.1|2270.8|2271.5|2271.2|2270.7|2270.4|54
1722443510000|2024-07-31 16:31:50|2271.2|2270.9|2272.2|2271.9|2272.2|2271.9|2271.2|2270.9|18
1722443520000|2024-07-31 16:32:00|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|16
1722443530000|2024-07-31 16:32:10|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.4|2271.1|21
1722443540000|2024-07-31 16:32:20|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2270.9|2270.6|17
1722443550000|2024-07-31 16:32:30|2271.9|2271.6|2272.2|2271.9|2272.3|2272|2271.8|2271.5|46
1722443560000|2024-07-31 16:32:40|2272.1|2271.8|2272|2271.7|2272.3|2272|2272|2271.7|8
1722443570000|2024-07-31 16:32:50|2272.1|2271.8|2272.5|2272.2|2272.5|2272.2|2272.1|2271.8|10
1722443580000|2024-07-31 16:33:00|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.4|2272.1|12
1722443590000|2024-07-31 16:33:10|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2272.6|2272.3|95
1722443600000|2024-07-31 16:33:20|2272.8|2272.5|2273.1|2272.8|2273.2|2272.9|2272.8|2272.5|50
1722443610000|2024-07-31 16:33:30|2273.2|2272.9|2273.3|2273|2273.3|2273|2273.1|2272.8|24
1722443620000|2024-07-31 16:33:40|2273.2|2272.9|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|26
1722443630000|2024-07-31 16:33:50|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|17
1722443640000|2024-07-31 16:34:00|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.3|2273|48
1722443650000|2024-07-31 16:34:10|2273.5|2273.2|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|28
1722443660000|2024-07-31 16:34:20|2273.6|2273.3|2273.4|2273.1|2273.7|2273.4|2273.4|2273.1|34
1722443670000|2024-07-31 16:34:30|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.5|2273.2|25
1722443680000|2024-07-31 16:34:40|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|2273.5|2273.2|86
1722443690000|2024-07-31 16:34:50|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2273.5|2273.2|25
1722443700000|2024-07-31 16:35:00|2272.9|2272.6|2272.8|2272.5|2273.1|2272.8|2272.8|2272.5|66
1722443710000|2024-07-31 16:35:10|2272.5|2272.2|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|42
1722443720000|2024-07-31 16:35:20|2272.7|2272.4|2272.9|2272.6|2272.9|2272.6|2272.3|2272|40
1722443730000|2024-07-31 16:35:30|2272.7|2272.4|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|12
1722443740000|2024-07-31 16:35:40|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2272|2271.7|23
1722443750000|2024-07-31 16:35:50|2272.3|2272|2272.2|2271.9|2272.3|2272|2271.9|2271.6|24
1722443760000|2024-07-31 16:36:00|2272.3|2272|2272.6|2272.3|2272.6|2272.3|2272.3|2272|15
1722443770000|2024-07-31 16:36:10|2272.8|2272.5|2272.9|2272.6|2273.2|2272.9|2272.8|2272.5|29
1722443780000|2024-07-31 16:36:20|2272.8|2272.5|2272.3|2272|2272.9|2272.6|2272.2|2271.9|15
1722443790000|2024-07-31 16:36:30|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|34
1722443800000|2024-07-31 16:36:40|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.7|2271.4|29
1722443810000|2024-07-31 16:36:50|2272|2271.7|2272.3|2272|2272.6|2272.3|2272|2271.7|26
1722443820000|2024-07-31 16:37:00|2272.2|2271.9|2272|2271.7|2272.3|2272|2271.9|2271.6|11
1722443830000|2024-07-31 16:37:10|2271.9|2271.6|2271.9|2271.6|2272.1|2271.8|2271.9|2271.6|2
1722443840000|2024-07-31 16:37:20|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2272|2271.7|9
1722443850000|2024-07-31 16:37:30|2272.4|2272.1|2272|2271.7|2272.4|2272.1|2271.9|2271.6|11
1722443860000|2024-07-31 16:37:40|2272.1|2271.8|2271.6|2271.3|2272.1|2271.8|2271.5|2271.2|15
1722443870000|2024-07-31 16:37:50|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.5|2271.2|13
1722443880000|2024-07-31 16:38:00|2271.7|2271.4|2271.6|2271.3|2271.8|2271.5|2271.4|2271.1|100
1722443890000|2024-07-31 16:38:10|2271.5|2271.2|2271.1|2270.8|2271.6|2271.3|2271|2270.7|26
1722443900000|2024-07-31 16:38:20|2270.9|2270.6|2271.3|2271|2271.4|2271.1|2270.9|2270.6|10
1722443910000|2024-07-31 16:38:30|2271.4|2271.1|2272.3|2272|2272.4|2272.1|2271.3|2271|34
1722443920000|2024-07-31 16:38:40|2272.2|2271.9|2272.2|2271.9|2272.3|2272|2272|2271.7|20
1722443930000|2024-07-31 16:38:50|2272.3|2272|2272|2271.7|2272.3|2272|2271.9|2271.6|5
1722443940000|2024-07-31 16:39:00|2271.9|2271.6|2272.4|2272.1|2272.5|2272.2|2271.9|2271.6|8
1722443950000|2024-07-31 16:39:10|2272.3|2272|2271.7|2271.4|2272.3|2272|2271.7|2271.4|12
1722443960000|2024-07-31 16:39:20|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.4|2271.1|7
1722443970000|2024-07-31 16:39:30|2271.6|2271.3|2271.9|2271.6|2272|2271.7|2271.6|2271.3|28
1722443980000|2024-07-31 16:39:40|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.6|2271.3|15
1722443990000|2024-07-31 16:39:50|2271.6|2271.3|2271.7|2271.4|2271.8|2271.5|2271.3|2271|30
1722444000000|2024-07-31 16:40:00|2271.6|2271.3|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|31
1722444010000|2024-07-31 16:40:10|2271.3|2271|2270.5|2270.2|2271.4|2271.1|2270.5|2270.2|19
1722444020000|2024-07-31 16:40:20|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2270.5|2270.2|35
1722444030000|2024-07-31 16:40:30|2270.5|2270.2|2270.8|2270.5|2270.8|2270.5|2270.5|2270.2|14
1722444040000|2024-07-31 16:40:40|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.9|2270.6|23
1722444050000|2024-07-31 16:40:50|2271.3|2271|2271.3|2271|2271.4|2271.1|2271.1|2270.8|15
1722444060000|2024-07-31 16:41:00|2271.2|2270.9|2271.1|2270.8|2271.3|2271|2270.9|2270.6|16
1722444070000|2024-07-31 16:41:10|2271.3|2271|2271.7|2271.4|2271.9|2271.6|2271.2|2270.9|37
1722444080000|2024-07-31 16:41:20|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.8|2271.5|17
1722444090000|2024-07-31 16:41:30|2272|2271.7|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|15
1722444100000|2024-07-31 16:41:40|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|11
1722444110000|2024-07-31 16:41:50|2271.9|2271.6|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|16
1722444120000|2024-07-31 16:42:00|2271.9|2271.6|2271.7|2271.4|2271.9|2271.6|2271.5|2271.2|18
1722444130000|2024-07-31 16:42:10|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.6|2271.3|1
1722444140000|2024-07-31 16:42:20|2271.7|2271.4|2272.3|2272|2272.3|2272|2271.6|2271.3|24
1722444150000|2024-07-31 16:42:30|2272.2|2271.9|2271.8|2271.5|2272.3|2272|2271.8|2271.5|22
1722444160000|2024-07-31 16:42:40|2271.9|2271.6|2272|2271.7|2272.1|2271.8|2271.9|2271.6|6
1722444170000|2024-07-31 16:42:50|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.8|2271.5|6
1722444180000|2024-07-31 16:43:00|2271.6|2271.3|2271.7|2271.4|2272|2271.7|2271.6|2271.3|20
1722444190000|2024-07-31 16:43:10|2271.8|2271.5|2271.3|2271|2271.8|2271.5|2271.1|2270.8|29
1722444200000|2024-07-31 16:43:20|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.2|2270.9|3
1722444210000|2024-07-31 16:43:30|2271.1|2270.8|2270.5|2270.2|2271.2|2270.9|2270.5|2270.2|130
1722444220000|2024-07-31 16:43:40|2270.3|2270|2270.9|2270.6|2270.9|2270.6|2270.1|2269.8|45
1722444230000|2024-07-31 16:43:50|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2271|2270.7|29
1722444240000|2024-07-31 16:44:00|2271.2|2270.9|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|38
1722444250000|2024-07-31 16:44:10|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.7|2271.4|12
1722444260000|2024-07-31 16:44:20|2271.9|2271.6|2272.2|2271.9|2272.2|2271.9|2271.8|2271.5|15
1722444270000|2024-07-31 16:44:30|2272.1|2271.8|2272|2271.7|2272.2|2271.9|2271.9|2271.6|11
1722444280000|2024-07-31 16:44:40|2272.1|2271.8|2272.1|2271.8|2272.2|2271.9|2272|2271.7|5
1722444290000|2024-07-31 16:44:50|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2272.1|2271.8|3
1722444300000|2024-07-31 16:45:00|2272|2271.7|2272.2|2271.9|2272.5|2272.2|2272|2271.7|32
1722444310000|2024-07-31 16:45:10|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|24
1722444320000|2024-07-31 16:45:20|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2272.2|2271.9|5
1722444330000|2024-07-31 16:45:30|2272.4|2272.1|2272.4|2272.1|2272.4|2272.1|2272.2|2271.9|10
1722444340000|2024-07-31 16:45:40|2272.3|2272|2272.5|2272.2|2272.6|2272.3|2272.3|2272|6
1722444350000|2024-07-31 16:45:50|2272.4|2272.1|2272.6|2272.3|2272.7|2272.4|2272.4|2272.1|28
1722444360000|2024-07-31 16:46:00|2272.5|2272.2|2273|2272.7|2273.1|2272.8|2272.5|2272.2|17
1722444370000|2024-07-31 16:46:10|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|13
1722444380000|2024-07-31 16:46:20|2273.1|2272.8|2273.2|2272.9|2273.3|2273|2273.1|2272.8|4
1722444390000|2024-07-31 16:46:30|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273|2272.7|15
1722444400000|2024-07-31 16:46:40|2273|2272.7|2272.9|2272.6|2273.1|2272.8|2272.9|2272.6|9
1722444410000|2024-07-31 16:46:50|2273|2272.7|2273|2272.7|2273.1|2272.8|2272.9|2272.6|6
1722444420000|2024-07-31 16:47:00|2273.1|2272.8|2273.1|2272.8|2273.2|2272.9|2273.1|2272.8|22
1722444430000|2024-07-31 16:47:10|2273|2272.7|2272.9|2272.6|2273.3|2273|2272.9|2272.6|24
1722444440000|2024-07-31 16:47:20|2272.8|2272.5|2273.1|2272.8|2273.1|2272.8|2272.8|2272.5|20
1722444450000|2024-07-31 16:47:30|2273|2272.7|2272.9|2272.6|2273.2|2272.9|2272.9|2272.6|11
1722444460000|2024-07-31 16:47:40|2273|2272.7|2272.9|2272.6|2273|2272.7|2272.8|2272.5|0
1722444470000|2024-07-31 16:47:50|2272.8|2272.5|2273.3|2273|2273.3|2273|2272.7|2272.4|22
1722444480000|2024-07-31 16:48:00|2273.2|2272.9|2273.4|2273.1|2273.5|2273.2|2273.2|2272.9|15
1722444490000|2024-07-31 16:48:10|2273.3|2273|2273.3|2273|2273.5|2273.2|2273.3|2273|9
1722444500000|2024-07-31 16:48:20|2273.4|2273.1|2273.3|2273|2273.4|2273.1|2273.2|2272.9|16
1722444510000|2024-07-31 16:48:30|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|5
1722444520000|2024-07-31 16:48:40|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273.3|2273|9
1722444530000|2024-07-31 16:48:50|2273.2|2272.9|2273.5|2273.2|2273.6|2273.3|2273.2|2272.9|22
1722444540000|2024-07-31 16:49:00|2273.4|2273.1|2273.5|2273.2|2273.6|2273.3|2273.4|2273.1|36
1722444550000|2024-07-31 16:49:10|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.3|2273|2
1722444560000|2024-07-31 16:49:20|2273.3|2273|2273.6|2273.3|2273.6|2273.3|2273.3|2273|8
1722444570000|2024-07-31 16:49:30|2273.5|2273.2|2273.6|2273.3|2273.6|2273.3|2273.4|2273.1|6
1722444580000|2024-07-31 16:49:40|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.6|2273.3|23
1722444590000|2024-07-31 16:49:50|2273.6|2273.3|2273.8|2273.5|2273.9|2273.6|2273.6|2273.3|10
1722444600000|2024-07-31 16:50:00|2273.7|2273.4|2274|2273.7|2274|2273.7|2273.7|2273.4|27
1722444610000|2024-07-31 16:50:10|2273.9|2273.6|2273.9|2273.6|2274|2273.7|2273.9|2273.6|6
1722444620000|2024-07-31 16:50:20|2274|2273.7|2274|2273.7|2274.2|2273.9|2273.9|2273.6|21
1722444630000|2024-07-31 16:50:30|2274.1|2273.8|2273.9|2273.6|2274.1|2273.8|2273.9|2273.6|25
1722444640000|2024-07-31 16:50:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.8|2273.5|7
1722444650000|2024-07-31 16:50:50|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|13
1722444660000|2024-07-31 16:51:00|2273.9|2273.6|2273|2272.7|2273.9|2273.6|2272.9|2272.6|73
1722444670000|2024-07-31 16:51:10|2273.1|2272.8|2272.6|2272.3|2273.1|2272.8|2272.5|2272.2|31
1722444680000|2024-07-31 16:51:20|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2272.5|2272.2|13
1722444690000|2024-07-31 16:51:30|2272.6|2272.3|2272.8|2272.5|2272.9|2272.6|2272.4|2272.1|19
1722444700000|2024-07-31 16:51:40|2272.5|2272.2|2272.5|2272.2|2272.5|2272.2|2272.3|2272|23
1722444710000|2024-07-31 16:51:50|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|8
1722444720000|2024-07-31 16:52:00|2272.4|2272.1|2271.5|2271.2|2272.5|2272.2|2271.4|2271.1|21
1722444730000|2024-07-31 16:52:10|2271.4|2271.1|2271.5|2271.2|2271.6|2271.3|2271.3|2271|11
1722444740000|2024-07-31 16:52:20|2271.4|2271.1|2271.3|2271|2271.4|2271.1|2271.3|2271|7
1722444750000|2024-07-31 16:52:30|2271.4|2271.1|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|20
1722444760000|2024-07-31 16:52:40|2271.7|2271.4|2271.4|2271.1|2271.7|2271.4|2271.3|2271|18
1722444770000|2024-07-31 16:52:50|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|8
1722444780000|2024-07-31 16:53:00|2271.5|2271.2|2271.5|2271.2|2271.8|2271.5|2271.4|2271.1|26
1722444790000|2024-07-31 16:53:10|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.3|2271|14
1722444800000|2024-07-31 16:53:20|2271.3|2271|2271|2270.7|2271.3|2271|2270.8|2270.5|49
1722444810000|2024-07-31 16:53:30|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.6|2270.3|38
1722444820000|2024-07-31 16:53:40|2270.8|2270.5|2271|2270.7|2271.1|2270.8|2270.7|2270.4|13
1722444830000|2024-07-31 16:53:50|2270.9|2270.6|2270.9|2270.6|2270.9|2270.6|2270.8|2270.5|18
1722444840000|2024-07-31 16:54:00|2270.7|2270.4|2270.3|2270|2270.7|2270.4|2270.3|2270|24
1722444850000|2024-07-31 16:54:10|2270.4|2270.1|2271.2|2270.9|2271.3|2271|2270.3|2270|21
1722444860000|2024-07-31 16:54:20|2271.3|2271|2272|2271.7|2272|2271.7|2271.3|2271|52
1722444870000|2024-07-31 16:54:30|2272.1|2271.8|2271.8|2271.5|2272.1|2271.8|2271.8|2271.5|9
1722444880000|2024-07-31 16:54:40|2271.9|2271.6|2271.8|2271.5|2272|2271.7|2271.7|2271.4|17
1722444890000|2024-07-31 16:54:50|2271.9|2271.6|2272|2271.7|2272|2271.7|2271.8|2271.5|4
1722444900000|2024-07-31 16:55:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2271.9|2271.6|27
1722444910000|2024-07-31 16:55:10|2272.2|2271.9|2271.8|2271.5|2272.2|2271.9|2271.6|2271.3|64
1722444920000|2024-07-31 16:55:20|2271.9|2271.6|2271.4|2271.1|2271.9|2271.6|2271.3|2271|16
1722444930000|2024-07-31 16:55:30|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|20
1722444940000|2024-07-31 16:55:40|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.2|2270.9|38
1722444950000|2024-07-31 16:55:50|2271.5|2271.2|2271.4|2271.1|2271.5|2271.2|2271.4|2271.1|3
1722444960000|2024-07-31 16:56:00|2271.5|2271.2|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|11
1722444970000|2024-07-31 16:56:10|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|21
1722444980000|2024-07-31 16:56:20|2271.2|2270.9|2271.2|2270.9|2271.3|2271|2271.1|2270.8|20
1722444990000|2024-07-31 16:56:30|2271.3|2271|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|70
1722445000000|2024-07-31 16:56:40|2271.6|2271.3|2271.5|2271.2|2271.6|2271.3|2271.4|2271.1|30
1722445010000|2024-07-31 16:56:50|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2271.3|2271|9
1722445020000|2024-07-31 16:57:00|2271.4|2271.1|2271|2270.7|2271.4|2271.1|2270.9|2270.6|24
1722445030000|2024-07-31 16:57:10|2270.9|2270.6|2270.7|2270.4|2271.2|2270.9|2270.7|2270.4|33
1722445040000|2024-07-31 16:57:20|2270.6|2270.3|2270.5|2270.2|2270.7|2270.4|2270.5|2270.2|17
1722445050000|2024-07-31 16:57:30|2270.6|2270.3|2270.8|2270.5|2270.8|2270.5|2270.6|2270.3|5
1722445060000|2024-07-31 16:57:40|2270.6|2270.3|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|11
1722445070000|2024-07-31 16:57:50|2270.6|2270.3|2270.7|2270.4|2270.7|2270.4|2270.5|2270.2|5
1722445080000|2024-07-31 16:58:00|2270.6|2270.3|2270|2269.7|2270.7|2270.4|2269.8|2269.5|55
1722445090000|2024-07-31 16:58:10|2269.9|2269.6|2269.7|2269.4|2270|2269.7|2269.4|2269.1|94
1722445100000|2024-07-31 16:58:20|2269.8|2269.5|2269.8|2269.5|2270.1|2269.8|2269.7|2269.4|31
1722445110000|2024-07-31 16:58:30|2269.7|2269.4|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|20
1722445120000|2024-07-31 16:58:40|2269.6|2269.3|2269.7|2269.4|2269.7|2269.4|2269.5|2269.2|18
1722445130000|2024-07-31 16:58:50|2269.6|2269.3|2269.3|2269|2269.8|2269.5|2269.1|2268.8|38
1722445140000|2024-07-31 16:59:00|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|37
1722445150000|2024-07-31 16:59:10|2269.6|2269.3|2269.3|2269|2269.6|2269.3|2268.9|2268.6|52
1722445160000|2024-07-31 16:59:20|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2269.4|2269.1|12
1722445170000|2024-07-31 16:59:30|2270|2269.7|2269.7|2269.4|2270.3|2270|2269.7|2269.4|29
1722445180000|2024-07-31 16:59:40|2269.8|2269.5|2269.9|2269.6|2269.9|2269.6|2269.5|2269.2|27
1722445190000|2024-07-31 16:59:50|2270|2269.7|2269.7|2269.4|2270.2|2269.9|2269.7|2269.4|10
1722445200000|2024-07-31 17:00:00|2269.6|2269.3|2269.2|2268.9|2269.6|2269.3|2269.1|2268.8|50
1722445210000|2024-07-31 17:00:10|2269.1|2268.8|2269.3|2269|2269.3|2269|2268.6|2268.3|77
1722445220000|2024-07-31 17:00:20|2269.5|2269.2|2270.6|2270.3|2270.6|2270.3|2269.4|2269.1|20
1722445230000|2024-07-31 17:00:30|2270.7|2270.4|2270.4|2270.1|2271|2270.7|2270.4|2270.1|41
1722445240000|2024-07-31 17:00:40|2270.5|2270.2|2270|2269.7|2270.5|2270.2|2269.7|2269.4|16
1722445250000|2024-07-31 17:00:50|2270.1|2269.8|2270.6|2270.3|2270.7|2270.4|2270|2269.7|11
1722445260000|2024-07-31 17:01:00|2270.5|2270.2|2270.4|2270.1|2270.5|2270.2|2270.2|2269.9|32
1722445270000|2024-07-31 17:01:10|2270.3|2270|2270.7|2270.4|2270.7|2270.4|2270.2|2269.9|3
1722445280000|2024-07-31 17:01:20|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.6|2270.3|13
1722445290000|2024-07-31 17:01:30|2270.9|2270.6|2270.9|2270.6|2271|2270.7|2270.7|2270.4|12
1722445300000|2024-07-31 17:01:40|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|4
1722445310000|2024-07-31 17:01:50|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.8|2270.5|12
1722445320000|2024-07-31 17:02:00|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2271|2270.7|5
1722445330000|2024-07-31 17:02:10|2271.2|2270.9|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|17
1722445340000|2024-07-31 17:02:20|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2271.1|2270.8|15
1722445350000|2024-07-31 17:02:30|2271.3|2271|2272.4|2272.1|2272.4|2272.1|2271.3|2271|24
1722445360000|2024-07-31 17:02:40|2272.5|2272.2|2272.1|2271.8|2272.5|2272.2|2272.1|2271.8|26
1722445370000|2024-07-31 17:02:50|2272|2271.7|2272|2271.7|2272.2|2271.9|2271.9|2271.6|11
1722445380000|2024-07-31 17:03:00|2272.2|2271.9|2271.9|2271.6|2272.3|2272|2271.9|2271.6|39
1722445390000|2024-07-31 17:03:10|2271.8|2271.5|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|12
1722445400000|2024-07-31 17:03:20|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|7
1722445410000|2024-07-31 17:03:30|2271.5|2271.2|2271.5|2271.2|2271.7|2271.4|2271.4|2271.1|12
1722445420000|2024-07-31 17:03:40|2271.4|2271.1|2271.4|2271.1|2271.6|2271.3|2271.1|2270.8|26
1722445430000|2024-07-31 17:03:50|2271.5|2271.2|2271|2270.7|2271.5|2271.2|2270.9|2270.6|14
1722445440000|2024-07-31 17:04:00|2271.2|2270.9|2271.4|2271.1|2271.6|2271.3|2271.2|2270.9|6
1722445450000|2024-07-31 17:04:10|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|94
1722445460000|2024-07-31 17:04:20|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.6|2270.3|6
1722445470000|2024-07-31 17:04:30|2270.7|2270.4|2270.8|2270.5|2270.8|2270.5|2270.4|2270.1|32
1722445480000|2024-07-31 17:04:40|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|36
1722445490000|2024-07-31 17:04:50|2270.8|2270.5|2271|2270.7|2271|2270.7|2270.8|2270.5|7
1722445500000|2024-07-31 17:05:00|2271.1|2270.8|2271.6|2271.3|2271.6|2271.3|2271.1|2270.8|6
1722445510000|2024-07-31 17:05:10|2271.7|2271.4|2271.7|2271.4|2271.8|2271.5|2271.5|2271.2|21
1722445520000|2024-07-31 17:05:20|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.6|2271.3|21
1722445530000|2024-07-31 17:05:30|2271.7|2271.4|2271.8|2271.5|2271.9|2271.6|2271.6|2271.3|10
1722445540000|2024-07-31 17:05:40|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271.6|2271.3|11
1722445550000|2024-07-31 17:05:50|2271.5|2271.2|2271.6|2271.3|2271.6|2271.3|2271.4|2271.1|34
1722445560000|2024-07-31 17:06:00|2271.8|2271.5|2271.4|2271.1|2271.8|2271.5|2271.2|2270.9|19
1722445570000|2024-07-31 17:06:10|2271.5|2271.2|2272|2271.7|2272|2271.7|2271.5|2271.2|4
1722445580000|2024-07-31 17:06:20|2272.1|2271.8|2271.8|2271.5|2272.2|2271.9|2271.8|2271.5|16
1722445590000|2024-07-31 17:06:30|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.9|2271.6|3
1722445600000|2024-07-31 17:06:40|2271.8|2271.5|2272.4|2272.1|2272.4|2272.1|2271.7|2271.4|20
1722445610000|2024-07-31 17:06:50|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|11
1722445620000|2024-07-31 17:07:00|2272.5|2272.2|2272|2271.7|2272.5|2272.2|2272|2271.7|16
1722445630000|2024-07-31 17:07:10|2272.1|2271.8|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|11
1722445640000|2024-07-31 17:07:20|2272.1|2271.8|2272.3|2272|2272.4|2272.1|2272|2271.7|8
1722445650000|2024-07-31 17:07:30|2272.4|2272.1|2272.5|2272.2|2272.5|2272.2|2272.3|2272|2
1722445660000|2024-07-31 17:07:40|2272.4|2272.1|2272.5|2272.2|2272.6|2272.3|2272.3|2272|21
1722445670000|2024-07-31 17:07:50|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.5|2272.2|4
1722445680000|2024-07-31 17:08:00|2272.5|2272.2|2272.4|2272.1|2272.5|2272.2|2272.3|2272|23
1722445690000|2024-07-31 17:08:10|2272.3|2272|2272.1|2271.8|2272.4|2272.1|2272.1|2271.8|27
1722445700000|2024-07-31 17:08:20|2272.2|2271.9|2272.3|2272|2272.3|2272|2272.2|2271.9|7
1722445710000|2024-07-31 17:08:30|2272.4|2272.1|2272.6|2272.3|2272.6|2272.3|2272.3|2272|6
1722445720000|2024-07-31 17:08:40|2272.7|2272.4|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|14
1722445730000|2024-07-31 17:08:50|2272.8|2272.5|2272.7|2272.4|2272.8|2272.5|2272.7|2272.4|6
1722445740000|2024-07-31 17:09:00|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|2272.6|2272.3|10
1722445750000|2024-07-31 17:09:10|2272.7|2272.4|2272.7|2272.4|2272.7|2272.4|2272.6|2272.3|6
1722445760000|2024-07-31 17:09:20|2272.6|2272.3|2272.4|2272.1|2272.8|2272.5|2272.2|2271.9|19
1722445770000|2024-07-31 17:09:30|2272.6|2272.3|2272.4|2272.1|2272.7|2272.4|2272.4|2272.1|14
1722445780000|2024-07-31 17:09:40|2272|2271.7|2271.4|2271.1|2272.1|2271.8|2271.3|2271|82
1722445790000|2024-07-31 17:09:50|2271.3|2271|2269.9|2269.6|2271.3|2271|2269.9|2269.6|183
1722445800000|2024-07-31 17:10:00|2270.1|2269.8|2270.9|2270.6|2270.9|2270.6|2270.1|2269.8|26
1722445810000|2024-07-31 17:10:10|2270.8|2270.5|2270.6|2270.3|2270.8|2270.5|2270.5|2270.2|20
1722445820000|2024-07-31 17:10:20|2270.7|2270.4|2270.7|2270.4|2270.8|2270.5|2270.6|2270.3|17
1722445830000|2024-07-31 17:10:30|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.8|2270.5|1
1722445840000|2024-07-31 17:10:40|2270.9|2270.6|2271.2|2270.9|2271.2|2270.9|2270.8|2270.5|14
1722445850000|2024-07-31 17:10:50|2271.3|2271|2271.3|2271|2271.3|2271|2271.2|2270.9|24
1722445860000|2024-07-31 17:11:00|2271.2|2270.9|2270.9|2270.6|2271.3|2271|2270.8|2270.5|36
1722445870000|2024-07-31 17:11:10|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|11
1722445880000|2024-07-31 17:11:20|2271|2270.7|2271.6|2271.3|2271.6|2271.3|2270.7|2270.4|124
1722445890000|2024-07-31 17:11:30|2271.5|2271.2|2271.7|2271.4|2271.7|2271.4|2271.5|2271.2|11
1722445900000|2024-07-31 17:11:40|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.3|2271|15
1722445910000|2024-07-31 17:11:50|2271.3|2271|2271|2270.7|2271.5|2271.2|2271|2270.7|17
1722445920000|2024-07-31 17:12:00|2270.9|2270.6|2270.2|2269.9|2270.9|2270.6|2270.1|2269.8|27
1722445930000|2024-07-31 17:12:10|2270.1|2269.8|2270.3|2270|2270.5|2270.2|2270.1|2269.8|16
1722445940000|2024-07-31 17:12:20|2270.2|2269.9|2270.2|2269.9|2270.3|2270|2270|2269.7|5
1722445950000|2024-07-31 17:12:30|2270.3|2270|2270.2|2269.9|2270.3|2270|2270.1|2269.8|10
1722445960000|2024-07-31 17:12:40|2270.3|2270|2270.1|2269.8|2270.3|2270|2270.1|2269.8|6
1722445970000|2024-07-31 17:12:50|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.8|2269.5|36
1722445980000|2024-07-31 17:13:00|2269.9|2269.6|2269.8|2269.5|2269.9|2269.6|2269.7|2269.4|16
1722445990000|2024-07-31 17:13:10|2269.3|2269|2269.7|2269.4|2269.9|2269.6|2269.3|2269|35
1722446000000|2024-07-31 17:13:20|2269.8|2269.5|2270.8|2270.5|2270.9|2270.6|2269.8|2269.5|98
1722446010000|2024-07-31 17:13:30|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.8|2270.5|26
1722446020000|2024-07-31 17:13:40|2270.9|2270.6|2270.2|2269.9|2270.9|2270.6|2269.9|2269.6|59
1722446030000|2024-07-31 17:13:50|2270.4|2270.1|2270.3|2270|2270.5|2270.2|2270.1|2269.8|9
1722446040000|2024-07-31 17:14:00|2270.4|2270.1|2270.2|2269.9|2270.4|2270.1|2270.2|2269.9|2
1722446050000|2024-07-31 17:14:10|2270.3|2270|2270.2|2269.9|2270.3|2270|2270|2269.7|10
1722446060000|2024-07-31 17:14:20|2270.4|2270.1|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|3
1722446070000|2024-07-31 17:14:30|2270.5|2270.2|2271.3|2271|2271.3|2271|2270.5|2270.2|8
1722446080000|2024-07-31 17:14:40|2271.1|2270.8|2271|2270.7|2271.1|2270.8|2270.7|2270.4|12
1722446090000|2024-07-31 17:14:50|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.4|2270.1|10
1722446100000|2024-07-31 17:15:00|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.6|2270.3|5
1722446110000|2024-07-31 17:15:10|2270.8|2270.5|2271.2|2270.9|2271.2|2270.9|2270.7|2270.4|10
1722446120000|2024-07-31 17:15:20|2271.1|2270.8|2271.2|2270.9|2271.3|2271|2271.1|2270.8|4
1722446130000|2024-07-31 17:15:30|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2271.1|2270.8|12
1722446140000|2024-07-31 17:15:40|2271|2270.7|2271.1|2270.8|2271.1|2270.8|2271|2270.7|13
1722446150000|2024-07-31 17:15:50|2271|2270.7|2271|2270.7|2271|2270.7|2270.6|2270.3|19
1722446160000|2024-07-31 17:16:00|2271.2|2270.9|2271.2|2270.9|2271.2|2270.9|2271.1|2270.8|7
1722446170000|2024-07-31 17:16:10|2271.1|2270.8|2271.3|2271|2271.3|2271|2271|2270.7|13
1722446180000|2024-07-31 17:16:20|2271.4|2271.1|2270.5|2270.2|2271.6|2271.3|2270.5|2270.2|114
1722446190000|2024-07-31 17:16:30|2270.6|2270.3|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|33
1722446200000|2024-07-31 17:16:40|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|91
1722446210000|2024-07-31 17:16:50|2270.3|2270|2270.4|2270.1|2270.4|2270.1|2270.3|2270|4
1722446220000|2024-07-31 17:17:00|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.4|2270.1|28
1722446230000|2024-07-31 17:17:10|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.2|2269.9|6
1722446240000|2024-07-31 17:17:20|2270.4|2270.1|2270.8|2270.5|2270.8|2270.5|2270.3|2270|24
1722446250000|2024-07-31 17:17:30|2270.6|2270.3|2270.3|2270|2270.7|2270.4|2270.3|2270|14
1722446260000|2024-07-31 17:17:40|2270.2|2269.9|2270|2269.7|2270.2|2269.9|2269.6|2269.3|21
1722446270000|2024-07-31 17:17:50|2270.2|2269.9|2270.5|2270.2|2270.5|2270.2|2270.1|2269.8|13
1722446280000|2024-07-31 17:18:00|2270.6|2270.3|2270.7|2270.4|2270.8|2270.5|2270.5|2270.2|12
1722446290000|2024-07-31 17:18:10|2270.9|2270.6|2270.7|2270.4|2271|2270.7|2270.7|2270.4|13
1722446300000|2024-07-31 17:18:20|2270.8|2270.5|2270.4|2270.1|2270.8|2270.5|2270.3|2270|13
1722446310000|2024-07-31 17:18:30|2270.5|2270.2|2270.6|2270.3|2270.6|2270.3|2270.2|2269.9|29
1722446320000|2024-07-31 17:18:40|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|12
1722446330000|2024-07-31 17:18:50|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.5|2270.2|6
1722446340000|2024-07-31 17:19:00|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2270.1|2269.8|8
1722446350000|2024-07-31 17:19:10|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2270.3|2270|0
1722446360000|2024-07-31 17:19:20|2270.4|2270.1|2270.5|2270.2|2270.5|2270.2|2270.3|2270|17
1722446370000|2024-07-31 17:19:30|2270.4|2270.1|2270.2|2269.9|2270.5|2270.2|2270.1|2269.8|28
1722446380000|2024-07-31 17:19:40|2270.1|2269.8|2270.2|2269.9|2270.2|2269.9|2270|2269.7|26
1722446390000|2024-07-31 17:19:50|2270.1|2269.8|2270.4|2270.1|2270.5|2270.2|2270.1|2269.8|25
1722446400000|2024-07-31 17:20:00|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270.1|2269.8|24
1722446410000|2024-07-31 17:20:10|2270.3|2270|2269.8|2269.5|2270.3|2270|2269.8|2269.5|13
1722446420000|2024-07-31 17:20:20|2269.7|2269.4|2270|2269.7|2270|2269.7|2269.7|2269.4|20
1722446430000|2024-07-31 17:20:30|2270.1|2269.8|2269.8|2269.5|2270.2|2269.9|2269.7|2269.4|68
1722446440000|2024-07-31 17:20:40|2269.7|2269.4|2269.7|2269.4|2269.8|2269.5|2269.6|2269.3|11
1722446450000|2024-07-31 17:20:50|2269.6|2269.3|2269.7|2269.4|2269.9|2269.6|2269.5|2269.2|30
1722446460000|2024-07-31 17:21:00|2269.6|2269.3|2269.9|2269.6|2269.9|2269.6|2269.6|2269.3|10
1722446470000|2024-07-31 17:21:10|2270.1|2269.8|2269.5|2269.2|2270.2|2269.9|2269.2|2268.9|166
1722446480000|2024-07-31 17:21:20|2269.6|2269.3|2270.2|2269.9|2270.2|2269.9|2269.5|2269.2|33
1722446490000|2024-07-31 17:21:30|2270.1|2269.8|2270.3|2270|2270.6|2270.3|2270.1|2269.8|25
1722446500000|2024-07-31 17:21:40|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2270|2269.7|6
1722446510000|2024-07-31 17:21:50|2270.2|2269.9|2270.1|2269.8|2270.2|2269.9|2270|2269.7|4
1722446520000|2024-07-31 17:22:00|2269.9|2269.6|2270.3|2270|2270.3|2270|2269.9|2269.6|10
1722446530000|2024-07-31 17:22:10|2270.2|2269.9|2269.8|2269.5|2270.3|2270|2269.8|2269.5|44
1722446540000|2024-07-31 17:22:20|2269.7|2269.4|2269.4|2269.1|2269.8|2269.5|2269.4|2269.1|6
1722446550000|2024-07-31 17:22:30|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|27
1722446560000|2024-07-31 17:22:40|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.3|2269|38
1722446570000|2024-07-31 17:22:50|2269.5|2269.2|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|7
1722446580000|2024-07-31 17:23:00|2269.3|2269|2269.1|2268.8|2269.5|2269.2|2269.1|2268.8|63
1722446590000|2024-07-31 17:23:10|2269.3|2269|2269.4|2269.1|2269.5|2269.2|2269.2|2268.9|5
1722446600000|2024-07-31 17:23:20|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2269.4|2269.1|26
1722446610000|2024-07-31 17:23:30|2269.8|2269.5|2269.6|2269.3|2269.8|2269.5|2269.5|2269.2|8
1722446620000|2024-07-31 17:23:40|2269.5|2269.2|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|16
1722446630000|2024-07-31 17:23:50|2269.7|2269.4|2269.5|2269.2|2269.7|2269.4|2269.5|2269.2|3
1722446640000|2024-07-31 17:24:00|2269.6|2269.3|2269.6|2269.3|2269.7|2269.4|2269.5|2269.2|11
1722446650000|2024-07-31 17:24:10|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268.3|2268|407
1722446660000|2024-07-31 17:24:20|2268.6|2268.3|2268.9|2268.6|2269|2268.7|2268.6|2268.3|23
1722446670000|2024-07-31 17:24:30|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.8|2268.5|49
1722446680000|2024-07-31 17:24:40|2269.3|2269|2269.2|2268.9|2269.4|2269.1|2269.2|2268.9|25
1722446690000|2024-07-31 17:24:50|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.8|2268.5|51
1722446700000|2024-07-31 17:25:00|2268.8|2268.5|2268.2|2267.9|2269.1|2268.8|2268.1|2267.8|48
1722446710000|2024-07-31 17:25:10|2268.3|2268|2268.7|2268.4|2269.1|2268.8|2268.3|2268|32
1722446720000|2024-07-31 17:25:20|2268.6|2268.3|2268.6|2268.3|2269|2268.7|2268.5|2268.2|22
1722446730000|2024-07-31 17:25:30|2268.5|2268.2|2268.1|2267.8|2268.6|2268.3|2268|2267.7|29
1722446740000|2024-07-31 17:25:40|2268|2267.7|2267.5|2267.2|2268|2267.7|2267.5|2267.2|156
1722446750000|2024-07-31 17:25:50|2267.3|2267|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|76
1722446760000|2024-07-31 17:26:00|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2266.6|2266.3|56
1722446770000|2024-07-31 17:26:10|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.4|2267.1|8
1722446780000|2024-07-31 17:26:20|2267.5|2267.2|2267.9|2267.6|2268.2|2267.9|2267.4|2267.1|79
1722446790000|2024-07-31 17:26:30|2267.8|2267.5|2267.2|2266.9|2267.9|2267.6|2267.2|2266.9|21
1722446800000|2024-07-31 17:26:40|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.2|2266.9|18
1722446810000|2024-07-31 17:26:50|2267.4|2267.1|2267.2|2266.9|2267.4|2267.1|2267.1|2266.8|11
1722446820000|2024-07-31 17:27:00|2267.3|2267|2267.1|2266.8|2267.3|2267|2267.1|2266.8|12
1722446830000|2024-07-31 17:27:10|2267|2266.7|2266.7|2266.4|2267|2266.7|2266.7|2266.4|15
1722446840000|2024-07-31 17:27:20|2266.9|2266.6|2266.4|2266.1|2267.1|2266.8|2266.2|2265.9|68
1722446850000|2024-07-31 17:27:30|2266.3|2266|2266.3|2266|2266.4|2266.1|2266.2|2265.9|21
1722446860000|2024-07-31 17:27:40|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.8|2265.5|44
1722446870000|2024-07-31 17:27:50|2265.6|2265.3|2265.8|2265.5|2265.8|2265.5|2265.5|2265.2|85
1722446880000|2024-07-31 17:28:00|2265.7|2265.4|2265.7|2265.4|2265.8|2265.5|2265.5|2265.2|64
1722446890000|2024-07-31 17:28:10|2265.5|2265.2|2264.8|2264.5|2265.5|2265.2|2264.7|2264.4|79
1722446900000|2024-07-31 17:28:20|2265|2264.7|2264.4|2264.1|2265|2264.7|2264.2|2263.9|358
1722446910000|2024-07-31 17:28:30|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.2|2263.9|74
1722446920000|2024-07-31 17:28:40|2264.8|2264.5|2264.9|2264.6|2265|2264.7|2264.6|2264.3|38
1722446930000|2024-07-31 17:28:50|2265|2264.7|2265.8|2265.5|2265.9|2265.6|2265|2264.7|70
1722446940000|2024-07-31 17:29:00|2265.9|2265.6|2265.9|2265.6|2266.1|2265.8|2265.8|2265.5|24
1722446950000|2024-07-31 17:29:10|2266|2265.7|2266|2265.7|2266.1|2265.8|2265.9|2265.6|15
1722446960000|2024-07-31 17:29:20|2265.9|2265.6|2266.9|2266.6|2267|2266.7|2265.9|2265.6|63
1722446970000|2024-07-31 17:29:30|2267|2266.7|2267.4|2267.1|2267.4|2267.1|2266.9|2266.6|20
1722446980000|2024-07-31 17:29:40|2267.3|2267|2267.4|2267.1|2267.8|2267.5|2267.3|2267|32
1722446990000|2024-07-31 17:29:50|2267.3|2267|2267.5|2267.2|2267.6|2267.3|2267.3|2267|21
1722447000000|2024-07-31 17:30:00|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.8|2266.5|36
1722447010000|2024-07-31 17:30:10|2266.6|2266.3|2266|2265.7|2266.6|2266.3|2265.7|2265.4|65
1722447020000|2024-07-31 17:30:20|2265.9|2265.6|2265.7|2265.4|2266|2265.7|2265.6|2265.3|29
1722447030000|2024-07-31 17:30:30|2265.6|2265.3|2264.3|2264|2265.6|2265.3|2264.3|2264|42
1722447040000|2024-07-31 17:30:40|2264.4|2264.1|2265|2264.7|2265.2|2264.9|2264.4|2264.1|44
1722447050000|2024-07-31 17:30:50|2264.9|2264.6|2264.8|2264.5|2265|2264.7|2264.8|2264.5|27
1722447060000|2024-07-31 17:31:00|2264.7|2264.4|2263.6|2263.3|2264.7|2264.4|2263.5|2263.2|140
1722447070000|2024-07-31 17:31:10|2263.5|2263.2|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|30
1722447080000|2024-07-31 17:31:20|2263.5|2263.2|2263.5|2263.2|2263.7|2263.4|2263.3|2263|30
1722447090000|2024-07-31 17:31:30|2263.4|2263.1|2262.6|2262.3|2263.5|2263.2|2262.4|2262.1|126
1722447100000|2024-07-31 17:31:40|2262.4|2262.1|2261.4|2261.1|2262.4|2262.1|2261.1|2260.8|155
1722447110000|2024-07-31 17:31:50|2261.3|2261|2262|2261.7|2262.2|2261.9|2261.2|2260.9|66
1722447120000|2024-07-31 17:32:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2261.5|2261.2|31
1722447130000|2024-07-31 17:32:10|2262|2261.7|2262.3|2262|2262.4|2262.1|2261.4|2261.1|140
1722447140000|2024-07-31 17:32:20|2262.6|2262.3|2263.9|2263.6|2263.9|2263.6|2262.6|2262.3|46
1722447150000|2024-07-31 17:32:30|2263.8|2263.5|2264.2|2263.9|2264.5|2264.2|2263.8|2263.5|16
1722447160000|2024-07-31 17:32:40|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|27
1722447170000|2024-07-31 17:32:50|2264.5|2264.2|2264.1|2263.8|2265|2264.7|2264.1|2263.8|66
1722447180000|2024-07-31 17:33:00|2263.7|2263.4|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|65
1722447190000|2024-07-31 17:33:10|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2262.8|2262.5|30
1722447200000|2024-07-31 17:33:20|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2262.9|2262.6|30
1722447210000|2024-07-31 17:33:30|2263|2262.7|2262.8|2262.5|2263.5|2263.2|2262.8|2262.5|26
1722447220000|2024-07-31 17:33:40|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262.1|2261.8|26
1722447230000|2024-07-31 17:33:50|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|5
1722447240000|2024-07-31 17:34:00|2262.8|2262.5|2263.4|2263.1|2263.4|2263.1|2262.2|2261.9|38
1722447250000|2024-07-31 17:34:10|2263.3|2263|2263.5|2263.2|2263.8|2263.5|2262.7|2262.4|73
1722447260000|2024-07-31 17:34:20|2263.4|2263.1|2264|2263.7|2264.1|2263.8|2263.3|2263|46
1722447270000|2024-07-31 17:34:30|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.1|2262.8|9
1722447280000|2024-07-31 17:34:40|2263.7|2263.4|2263.9|2263.6|2264.1|2263.8|2263.5|2263.2|8
1722447290000|2024-07-31 17:34:50|2263.8|2263.5|2264.2|2263.9|2264.5|2264.2|2263.8|2263.5|67
1722447300000|2024-07-31 17:35:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264|2263.7|41
1722447310000|2024-07-31 17:35:10|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|18
1722447320000|2024-07-31 17:35:20|2264.5|2264.2|2264.5|2264.2|2265.2|2264.9|2264.2|2263.9|115
1722447330000|2024-07-31 17:35:30|2264.6|2264.3|2264.3|2264|2264.9|2264.6|2264.3|2264|33
1722447340000|2024-07-31 17:35:40|2264.4|2264.1|2263.7|2263.4|2264.7|2264.4|2263.5|2263.2|51
1722447350000|2024-07-31 17:35:50|2263.6|2263.3|2263.6|2263.3|2263.8|2263.5|2263.4|2263.1|19
1722447360000|2024-07-31 17:36:00|2263.5|2263.2|2264.2|2263.9|2264.3|2264|2263.5|2263.2|16
1722447370000|2024-07-31 17:36:10|2264.3|2264|2264.8|2264.5|2265.2|2264.9|2264.2|2263.9|33
1722447380000|2024-07-31 17:36:20|2264.9|2264.6|2265.2|2264.9|2265.5|2265.2|2264.9|2264.6|42
1722447390000|2024-07-31 17:36:30|2265.1|2264.8|2264.2|2263.9|2265.1|2264.8|2264.2|2263.9|21
1722447400000|2024-07-31 17:36:40|2264.1|2263.8|2264.4|2264.1|2264.6|2264.3|2264.1|2263.8|29
1722447410000|2024-07-31 17:36:50|2264.3|2264|2263.2|2262.9|2264.3|2264|2263.2|2262.9|20
1722447420000|2024-07-31 17:37:00|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.7|2262.4|26
1722447430000|2024-07-31 17:37:10|2263.1|2262.8|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|15
1722447440000|2024-07-31 17:37:20|2262.6|2262.3|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|14
1722447450000|2024-07-31 17:37:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|33
1722447460000|2024-07-31 17:37:40|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|11
1722447470000|2024-07-31 17:37:50|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2261.9|2261.6|51
1722447480000|2024-07-31 17:38:00|2262.1|2261.8|2261.3|2261|2262.2|2261.9|2261.3|2261|45
1722447490000|2024-07-31 17:38:10|2261.2|2260.9|2261.2|2260.9|2261.7|2261.4|2261.1|2260.8|21
1722447500000|2024-07-31 17:38:20|2261.3|2261|2261.6|2261.3|2261.7|2261.4|2261.1|2260.8|21
1722447510000|2024-07-31 17:38:30|2261.7|2261.4|2262|2261.7|2262.2|2261.9|2261.4|2261.1|69
1722447520000|2024-07-31 17:38:40|2261.9|2261.6|2261.1|2260.8|2262|2261.7|2261.1|2260.8|12
1722447530000|2024-07-31 17:38:50|2261.2|2260.9|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|14
1722447540000|2024-07-31 17:39:00|2261.1|2260.8|2261.6|2261.3|2261.6|2261.3|2260.9|2260.6|24
1722447550000|2024-07-31 17:39:10|2261.7|2261.4|2261.4|2261.1|2261.7|2261.4|2261|2260.7|19
1722447560000|2024-07-31 17:39:20|2261.3|2261|2260.5|2260.2|2261.6|2261.3|2260.5|2260.2|71
1722447570000|2024-07-31 17:39:30|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|55
1722447580000|2024-07-31 17:39:40|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.5|2260.2|31
1722447590000|2024-07-31 17:39:50|2260.8|2260.5|2261.7|2261.4|2262.1|2261.8|2260.7|2260.4|43
1722447600000|2024-07-31 17:40:00|2261.5|2261.2|2262.1|2261.8|2262.1|2261.8|2261.5|2261.2|73
1722447610000|2024-07-31 17:40:10|2262.2|2261.9|2262.4|2262.1|2262.9|2262.6|2262.2|2261.9|64
1722447620000|2024-07-31 17:40:20|2262.5|2262.2|2262.1|2261.8|2262.6|2262.3|2262.1|2261.8|51
1722447630000|2024-07-31 17:40:30|2262.2|2261.9|2262.4|2262.1|2262.5|2262.2|2262.1|2261.8|23
1722447640000|2024-07-31 17:40:40|2262.7|2262.4|2263.6|2263.3|2263.6|2263.3|2262.5|2262.2|93
1722447650000|2024-07-31 17:40:50|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.3|2263|30
1722447660000|2024-07-31 17:41:00|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2263.2|2262.9|49
1722447670000|2024-07-31 17:41:10|2263.3|2263|2263.6|2263.3|2263.8|2263.5|2263.3|2263|25
1722447680000|2024-07-31 17:41:20|2263.7|2263.4|2263.5|2263.2|2263.8|2263.5|2263.4|2263.1|21
1722447690000|2024-07-31 17:41:30|2263.6|2263.3|2262.2|2261.9|2263.7|2263.4|2262|2261.7|157
1722447700000|2024-07-31 17:41:40|2262|2261.7|2262.5|2262.2|2262.5|2262.2|2261.7|2261.4|98
1722447710000|2024-07-31 17:41:50|2262.2|2261.9|2262.5|2262.2|2262.8|2262.5|2262.2|2261.9|49
1722447720000|2024-07-31 17:42:00|2262.6|2262.3|2261.8|2261.5|2262.6|2262.3|2261.4|2261.1|50
1722447730000|2024-07-31 17:42:10|2262|2261.7|2261.4|2261.1|2262.4|2262.1|2261.4|2261.1|25
1722447740000|2024-07-31 17:42:20|2261.3|2261|2261.9|2261.6|2262.6|2262.3|2261.2|2260.9|38
1722447750000|2024-07-31 17:42:30|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261|2260.7|33
1722447760000|2024-07-31 17:42:40|2261.7|2261.4|2262.3|2262|2262.5|2262.2|2261.4|2261.1|38
1722447770000|2024-07-31 17:42:50|2262.2|2261.9|2262.8|2262.5|2262.9|2262.6|2262.2|2261.9|26
1722447780000|2024-07-31 17:43:00|2262.7|2262.4|2262.6|2262.3|2262.9|2262.6|2262.4|2262.1|18
1722447790000|2024-07-31 17:43:10|2262.7|2262.4|2262.6|2262.3|2263.1|2262.8|2262.6|2262.3|34
1722447800000|2024-07-31 17:43:20|2262.5|2262.2|2263.2|2262.9|2263.2|2262.9|2262.3|2262|26
1722447810000|2024-07-31 17:43:30|2263.1|2262.8|2263.1|2262.8|2263.3|2263|2262.9|2262.6|7
1722447820000|2024-07-31 17:43:40|2262.9|2262.6|2263.6|2263.3|2263.7|2263.4|2262.8|2262.5|50
1722447830000|2024-07-31 17:43:50|2263.8|2263.5|2263.7|2263.4|2264.1|2263.8|2263.5|2263.2|77
1722447840000|2024-07-31 17:44:00|2263.8|2263.5|2264.5|2264.2|2264.6|2264.3|2263.8|2263.5|83
1722447850000|2024-07-31 17:44:10|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.5|2264.2|30
1722447860000|2024-07-31 17:44:20|2265|2264.7|2265|2264.7|2265.2|2264.9|2265|2264.7|32
1722447870000|2024-07-31 17:44:30|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|34
1722447880000|2024-07-31 17:44:40|2264.9|2264.6|2265.3|2265|2265.4|2265.1|2264.9|2264.6|43
1722447890000|2024-07-31 17:44:50|2265.4|2265.1|2265.4|2265.1|2265.5|2265.2|2265.3|2265|19
1722447900000|2024-07-31 17:45:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2265.1|2264.8|42
1722447910000|2024-07-31 17:45:10|2265.5|2265.2|2264.8|2264.5|2265.5|2265.2|2264.8|2264.5|22
1722447920000|2024-07-31 17:45:20|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.4|2264.1|32
1722447930000|2024-07-31 17:45:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.4|2264.1|17
1722447940000|2024-07-31 17:45:40|2264.4|2264.1|2264.5|2264.2|2264.7|2264.4|2264.3|2264|19
1722447950000|2024-07-31 17:45:50|2264.6|2264.3|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|15
1722447960000|2024-07-31 17:46:00|2264.6|2264.3|2263.6|2263.3|2264.6|2264.3|2263.5|2263.2|45
1722447970000|2024-07-31 17:46:10|2263.7|2263.4|2264.3|2264|2264.3|2264|2263.4|2263.1|14
1722447980000|2024-07-31 17:46:20|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2263.9|2263.6|10
1722447990000|2024-07-31 17:46:30|2263.6|2263.3|2264.8|2264.5|2264.9|2264.6|2263.4|2263.1|48
1722448000000|2024-07-31 17:46:40|2264.9|2264.6|2264.2|2263.9|2264.9|2264.6|2264.2|2263.9|22
1722448010000|2024-07-31 17:46:50|2264.6|2264.3|2264.6|2264.3|2264.9|2264.6|2264.3|2264|28
1722448020000|2024-07-31 17:47:00|2264.7|2264.4|2265.3|2265|2265.3|2265|2264.5|2264.2|13
1722448030000|2024-07-31 17:47:10|2265.2|2264.9|2265.1|2264.8|2265.5|2265.2|2265.1|2264.8|45
1722448040000|2024-07-31 17:47:20|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.6|2264.3|30
1722448050000|2024-07-31 17:47:30|2264.9|2264.6|2264.5|2264.2|2265|2264.7|2264.3|2264|97
1722448060000|2024-07-31 17:47:40|2264.6|2264.3|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|8
1722448070000|2024-07-31 17:47:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|9
1722448080000|2024-07-31 17:48:00|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.1|2263.8|24
1722448090000|2024-07-31 17:48:10|2264.5|2264.2|2264.3|2264|2264.7|2264.4|2264.3|2264|8
1722448100000|2024-07-31 17:48:20|2264.4|2264.1|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|14
1722448110000|2024-07-31 17:48:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264|2263.7|36
1722448120000|2024-07-31 17:48:40|2264.5|2264.2|2263.8|2263.5|2264.5|2264.2|2263.8|2263.5|22
1722448130000|2024-07-31 17:48:50|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|15
1722448140000|2024-07-31 17:49:00|2264.2|2263.9|2264.7|2264.4|2264.7|2264.4|2264|2263.7|41
1722448150000|2024-07-31 17:49:10|2264.6|2264.3|2265.3|2265|2265.4|2265.1|2264.6|2264.3|150
1722448160000|2024-07-31 17:49:20|2265.4|2265.1|2265.1|2264.8|2265.7|2265.4|2265.1|2264.8|33
1722448170000|2024-07-31 17:49:30|2265|2264.7|2264.7|2264.4|2265.3|2265|2264.6|2264.3|22
1722448180000|2024-07-31 17:49:40|2264.5|2264.2|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|21
1722448190000|2024-07-31 17:49:50|2264.2|2263.9|2264.4|2264.1|2264.6|2264.3|2264.2|2263.9|21
1722448200000|2024-07-31 17:50:00|2264.5|2264.2|2265.4|2265.1|2265.4|2265.1|2264.5|2264.2|32
1722448210000|2024-07-31 17:50:10|2265.5|2265.2|2265.8|2265.5|2265.8|2265.5|2265.3|2265|27
1722448220000|2024-07-31 17:50:20|2265.7|2265.4|2265.5|2265.2|2265.8|2265.5|2265.4|2265.1|21
1722448230000|2024-07-31 17:50:30|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.6|2265.3|15
1722448240000|2024-07-31 17:50:40|2266.2|2265.9|2266.3|2266|2266.3|2266|2266.1|2265.8|85
1722448250000|2024-07-31 17:50:50|2266.4|2266.1|2266.9|2266.6|2267.1|2266.8|2266.4|2266.1|46
1722448260000|2024-07-31 17:51:00|2266.8|2266.5|2266.2|2265.9|2266.9|2266.6|2266.2|2265.9|27
1722448270000|2024-07-31 17:51:10|2266.1|2265.8|2266.7|2266.4|2267|2266.7|2266.1|2265.8|46
1722448280000|2024-07-31 17:51:20|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.5|2266.2|27
1722448290000|2024-07-31 17:51:30|2266.7|2266.4|2266.9|2266.6|2267|2266.7|2266.7|2266.4|11
1722448300000|2024-07-31 17:51:40|2266.8|2266.5|2266.4|2266.1|2266.9|2266.6|2266.4|2266.1|15
1722448310000|2024-07-31 17:51:50|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|5
1722448320000|2024-07-31 17:52:00|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.5|2266.2|65
1722448330000|2024-07-31 17:52:10|2266.9|2266.6|2267.6|2267.3|2267.6|2267.3|2266.9|2266.6|24
1722448340000|2024-07-31 17:52:20|2267.7|2267.4|2267.7|2267.4|2268.1|2267.8|2267.6|2267.3|65
1722448350000|2024-07-31 17:52:30|2267.9|2267.6|2267.9|2267.6|2268|2267.7|2267.8|2267.5|16
1722448360000|2024-07-31 17:52:40|2268|2267.7|2267.9|2267.6|2268|2267.7|2267.8|2267.5|5
1722448370000|2024-07-31 17:52:50|2267.8|2267.5|2268.6|2268.3|2268.6|2268.3|2267.6|2267.3|67
1722448380000|2024-07-31 17:53:00|2268.4|2268.1|2268.2|2267.9|2268.4|2268.1|2267.9|2267.6|23
1722448390000|2024-07-31 17:53:10|2268.1|2267.8|2267.7|2267.4|2268.4|2268.1|2267.7|2267.4|22
1722448400000|2024-07-31 17:53:20|2267.5|2267.2|2268.1|2267.8|2268.2|2267.9|2267.5|2267.2|39
1722448410000|2024-07-31 17:53:30|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.9|2267.6|4
1722448420000|2024-07-31 17:53:40|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.5|2267.2|17
1722448430000|2024-07-31 17:53:50|2267.7|2267.4|2267.7|2267.4|2267.9|2267.6|2267.6|2267.3|8
1722448440000|2024-07-31 17:54:00|2267.8|2267.5|2267.3|2267|2267.8|2267.5|2267.3|2267|7
1722448450000|2024-07-31 17:54:10|2267.2|2266.9|2267.4|2267.1|2267.4|2267.1|2267.2|2266.9|17
1722448460000|2024-07-31 17:54:20|2267.3|2267|2267.4|2267.1|2267.4|2267.1|2267|2266.7|16
1722448470000|2024-07-31 17:54:30|2267.3|2267|2267.5|2267.2|2267.6|2267.3|2267.2|2266.9|5
1722448480000|2024-07-31 17:54:40|2267.6|2267.3|2268|2267.7|2268|2267.7|2267.5|2267.2|10
1722448490000|2024-07-31 17:54:50|2268.1|2267.8|2268.2|2267.9|2268.4|2268.1|2268.1|2267.8|32
1722448500000|2024-07-31 17:55:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2268.1|2267.8|5
1722448510000|2024-07-31 17:55:10|2268.1|2267.8|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|14
1722448520000|2024-07-31 17:55:20|2267.7|2267.4|2268.2|2267.9|2268.3|2268|2267.7|2267.4|27
1722448530000|2024-07-31 17:55:30|2268.3|2268|2267.9|2267.6|2268.4|2268.1|2267.9|2267.6|31
1722448540000|2024-07-31 17:55:40|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268|2267.7|4
1722448550000|2024-07-31 17:55:50|2268.1|2267.8|2267.5|2267.2|2268.1|2267.8|2267.3|2267|18
1722448560000|2024-07-31 17:56:00|2267.3|2267|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|31
1722448570000|2024-07-31 17:56:10|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.4|2267.1|17
1722448580000|2024-07-31 17:56:20|2267.5|2267.2|2268|2267.7|2268|2267.7|2267.4|2267.1|10
1722448590000|2024-07-31 17:56:30|2268.1|2267.8|2267.4|2267.1|2268.1|2267.8|2267.4|2267.1|50
1722448600000|2024-07-31 17:56:40|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.1|2266.8|7
1722448610000|2024-07-31 17:56:50|2267.6|2267.3|2267.3|2267|2267.6|2267.3|2267.3|2267|107
1722448620000|2024-07-31 17:57:00|2267.1|2266.8|2267.2|2266.9|2267.3|2267|2267.1|2266.8|19
1722448630000|2024-07-31 17:57:10|2267.3|2267|2267.3|2267|2267.4|2267.1|2267.1|2266.8|27
1722448640000|2024-07-31 17:57:20|2267.2|2266.9|2266.6|2266.3|2267.2|2266.9|2266.6|2266.3|15
1722448650000|2024-07-31 17:57:30|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|9
1722448660000|2024-07-31 17:57:40|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|52
1722448670000|2024-07-31 17:57:50|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|2
1722448680000|2024-07-31 17:58:00|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2266.2|2265.9|22
1722448690000|2024-07-31 17:58:10|2266.4|2266.1|2266.1|2265.8|2266.4|2266.1|2266|2265.7|33
1722448700000|2024-07-31 17:58:20|2266.2|2265.9|2266.7|2266.4|2266.7|2266.4|2266.2|2265.9|8
1722448710000|2024-07-31 17:58:30|2266.8|2266.5|2266.8|2266.5|2266.9|2266.6|2266.8|2266.5|10
1722448720000|2024-07-31 17:58:40|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.8|2266.5|4
1722448730000|2024-07-31 17:58:50|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|10
1722448740000|2024-07-31 17:59:00|2266.6|2266.3|2266.4|2266.1|2266.8|2266.5|2266.4|2266.1|43
1722448750000|2024-07-31 17:59:10|2266.3|2266|2266|2265.7|2266.3|2266|2266|2265.7|10
1722448760000|2024-07-31 17:59:20|2265.5|2265.2|2265.5|2265.2|2265.6|2265.3|2265.3|2265|47
1722448770000|2024-07-31 17:59:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.3|2265|22
1722448780000|2024-07-31 17:59:40|2265.6|2265.3|2266|2265.7|2266|2265.7|2265.6|2265.3|13
1722448790000|2024-07-31 17:59:50|2266.2|2265.9|2266.1|2265.8|2266.3|2266|2266.1|2265.8|13
1722448800000|2024-07-31 18:00:00|2266.2|2265.9|2263.1|2262.8|2266.4|2266.1|2261|2260.7|286
1722448810000|2024-07-31 18:00:10|2263.2|2262.9|2258.8|2258.5|2264.1|2263.8|2257.2|2256.9|527
1722448820000|2024-07-31 18:00:20|2258.6|2258.3|2261.8|2261.5|2262.5|2262.2|2258.6|2258.3|190
1722448830000|2024-07-31 18:00:30|2261.6|2261.3|2260.9|2260.6|2263.4|2263.1|2260.7|2260.4|190
1722448840000|2024-07-31 18:00:40|2261|2260.7|2261.5|2261.2|2262.7|2262.4|2260.8|2260.5|198
1722448850000|2024-07-31 18:00:50|2260.8|2260.5|2261|2260.7|2261.1|2260.8|2259.6|2259.3|206
1722448860000|2024-07-31 18:01:00|2260.9|2260.6|2262.6|2262.3|2262.9|2262.6|2260.3|2260|215
1722448870000|2024-07-31 18:01:10|2263.1|2262.8|2264|2263.7|2264.8|2264.5|2262.6|2262.3|133
1722448880000|2024-07-31 18:01:20|2263.6|2263.3|2263.7|2263.4|2263.8|2263.5|2261.9|2261.6|142
1722448890000|2024-07-31 18:01:30|2263.9|2263.6|2263.6|2263.3|2265|2264.7|2263.6|2263.3|103
1722448900000|2024-07-31 18:01:40|2263.5|2263.2|2261.1|2260.8|2263.7|2263.4|2260.2|2259.9|920
1722448910000|2024-07-31 18:01:50|2261.2|2260.9|2261.1|2260.8|2263.1|2262.8|2260.9|2260.6|380
1722448920000|2024-07-31 18:02:00|2261.2|2260.9|2260.7|2260.4|2261.3|2261|2260.1|2259.8|93
1722448930000|2024-07-31 18:02:10|2261.5|2261.2|2261|2260.7|2261.5|2261.2|2260.3|2260|328
1722448940000|2024-07-31 18:02:20|2261.3|2261|2259.9|2259.6|2261.3|2261|2259.7|2259.4|164
1722448950000|2024-07-31 18:02:30|2259.7|2259.4|2261.2|2260.9|2261.2|2260.9|2259.4|2259.1|141
1722448960000|2024-07-31 18:02:40|2261.5|2261.2|2260.2|2259.9|2261.6|2261.3|2260.1|2259.8|319
1722448970000|2024-07-31 18:02:50|2260.5|2260.2|2260.6|2260.3|2260.9|2260.6|2259.4|2259.1|171
1722448980000|2024-07-31 18:03:00|2260.8|2260.5|2260.3|2260|2260.8|2260.5|2259.7|2259.4|113
1722448990000|2024-07-31 18:03:10|2260.4|2260.1|2260|2259.7|2261.1|2260.8|2259.9|2259.6|55
1722449000000|2024-07-31 18:03:20|2259.6|2259.3|2260.9|2260.6|2260.9|2260.6|2259.6|2259.3|216
1722449010000|2024-07-31 18:03:30|2260.8|2260.5|2262.2|2261.9|2262.4|2262.1|2260.6|2260.3|189
1722449020000|2024-07-31 18:03:40|2262.5|2262.2|2263.2|2262.9|2263.6|2263.3|2262.3|2262|78
1722449030000|2024-07-31 18:03:50|2263.1|2262.8|2263.8|2263.5|2263.8|2263.5|2262.9|2262.6|129
1722449040000|2024-07-31 18:04:00|2263.9|2263.6|2262.9|2262.6|2264.2|2263.9|2262.8|2262.5|64
1722449050000|2024-07-31 18:04:10|2262.8|2262.5|2262.3|2262|2262.9|2262.6|2262|2261.7|33
1722449060000|2024-07-31 18:04:20|2262.4|2262.1|2262.7|2262.4|2263.4|2263.1|2262.1|2261.8|94
1722449070000|2024-07-31 18:04:30|2262.6|2262.3|2263.4|2263.1|2263.6|2263.3|2261.5|2261.2|74
1722449080000|2024-07-31 18:04:40|2263.3|2263|2261.4|2261.1|2263.3|2263|2261.4|2261.1|30
1722449090000|2024-07-31 18:04:50|2261.2|2260.9|2262.6|2262.3|2263|2262.7|2261.2|2260.9|70
1722449100000|2024-07-31 18:05:00|2262.7|2262.4|2262.8|2262.5|2263.3|2263|2262.1|2261.8|96
1722449110000|2024-07-31 18:05:10|2262.5|2262.2|2263.7|2263.4|2264.1|2263.8|2262.5|2262.2|123
1722449120000|2024-07-31 18:05:20|2263.5|2263.2|2264.3|2264|2264.7|2264.4|2263.1|2262.8|136
1722449130000|2024-07-31 18:05:30|2264.1|2263.8|2264.5|2264.2|2264.8|2264.5|2263.8|2263.5|25
1722449140000|2024-07-31 18:05:40|2264.4|2264.1|2264.6|2264.3|2264.9|2264.6|2264.3|2264|77
1722449150000|2024-07-31 18:05:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2263.8|2263.5|63
1722449160000|2024-07-31 18:06:00|2264.9|2264.6|2262.5|2262.2|2265|2264.7|2262.1|2261.8|108
1722449170000|2024-07-31 18:06:10|2262.4|2262.1|2263.1|2262.8|2263.1|2262.8|2261.9|2261.6|66
1722449180000|2024-07-31 18:06:20|2263|2262.7|2264.3|2264|2264.4|2264.1|2263|2262.7|46
1722449190000|2024-07-31 18:06:30|2264.2|2263.9|2264.6|2264.3|2264.6|2264.3|2263.7|2263.4|80
1722449200000|2024-07-31 18:06:40|2264.5|2264.2|2264.1|2263.8|2264.6|2264.3|2264|2263.7|34
1722449210000|2024-07-31 18:06:50|2264.2|2263.9|2263.2|2262.9|2264.2|2263.9|2263.1|2262.8|52
1722449220000|2024-07-31 18:07:00|2263.3|2263|2262|2261.7|2263.3|2263|2261.8|2261.5|67
1722449230000|2024-07-31 18:07:10|2262.1|2261.8|2261.3|2261|2262.2|2261.9|2261.3|2261|73
1722449240000|2024-07-31 18:07:20|2261.2|2260.9|2261.7|2261.4|2262.2|2261.9|2260.8|2260.5|167
1722449250000|2024-07-31 18:07:30|2261.6|2261.3|2260.8|2260.5|2262.2|2261.9|2260.8|2260.5|55
1722449260000|2024-07-31 18:07:40|2260.9|2260.6|2260.1|2259.8|2261.1|2260.8|2260|2259.7|120
1722449270000|2024-07-31 18:07:50|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.8|2259.5|120
1722449280000|2024-07-31 18:08:00|2259.8|2259.5|2260|2259.7|2260.8|2260.5|2259.6|2259.3|155
1722449290000|2024-07-31 18:08:10|2259.9|2259.6|2260.6|2260.3|2260.6|2260.3|2259.8|2259.5|99
1722449300000|2024-07-31 18:08:20|2260.7|2260.4|2261.3|2261|2261.6|2261.3|2260.7|2260.4|48
1722449310000|2024-07-31 18:08:30|2261.2|2260.9|2261.1|2260.8|2261.5|2261.2|2260.8|2260.5|30
1722449320000|2024-07-31 18:08:40|2261.2|2260.9|2261|2260.7|2261.3|2261|2260.8|2260.5|23
1722449330000|2024-07-31 18:08:50|2260.9|2260.6|2260.2|2259.9|2260.9|2260.6|2259.9|2259.6|41
1722449340000|2024-07-31 18:09:00|2260.3|2260|2261|2260.7|2261.5|2261.2|2260.3|2260|85
1722449350000|2024-07-31 18:09:10|2261.1|2260.8|2261.8|2261.5|2261.8|2261.5|2260.7|2260.4|39
1722449360000|2024-07-31 18:09:20|2261.9|2261.6|2261.4|2261.1|2262.1|2261.8|2260.9|2260.6|27
1722449370000|2024-07-31 18:09:30|2261.2|2260.9|2260.3|2260|2261.2|2260.9|2260|2259.7|32
1722449380000|2024-07-31 18:09:40|2260.2|2259.9|2261|2260.7|2261|2260.7|2259.8|2259.5|37
1722449390000|2024-07-31 18:09:50|2260.9|2260.6|2261.1|2260.8|2261.3|2261|2260.8|2260.5|62
1722449400000|2024-07-31 18:10:00|2260.8|2260.5|2261.1|2260.8|2261.8|2261.5|2260.7|2260.4|47
1722449410000|2024-07-31 18:10:10|2261|2260.7|2260.2|2259.9|2261|2260.7|2260|2259.7|29
1722449420000|2024-07-31 18:10:20|2260.3|2260|2260|2259.7|2260.5|2260.2|2259.8|2259.5|54
1722449430000|2024-07-31 18:10:30|2259.9|2259.6|2260.6|2260.3|2260.6|2260.3|2259.9|2259.6|37
1722449440000|2024-07-31 18:10:40|2260.3|2260|2261.6|2261.3|2261.6|2261.3|2259.8|2259.5|93
1722449450000|2024-07-31 18:10:50|2261.8|2261.5|2260.3|2260|2261.9|2261.6|2260.3|2260|37
1722449460000|2024-07-31 18:11:00|2260.7|2260.4|2261.7|2261.4|2261.8|2261.5|2260.6|2260.3|29
1722449470000|2024-07-31 18:11:10|2261.5|2261.2|2261.2|2260.9|2261.7|2261.4|2260.9|2260.6|15
1722449480000|2024-07-31 18:11:20|2261.1|2260.8|2261.6|2261.3|2261.6|2261.3|2260.7|2260.4|37
1722449490000|2024-07-31 18:11:30|2261.5|2261.2|2263|2262.7|2263.1|2262.8|2261.5|2261.2|98
1722449500000|2024-07-31 18:11:40|2262.9|2262.6|2263|2262.7|2263.4|2263.1|2262.8|2262.5|84
1722449510000|2024-07-31 18:11:50|2263.1|2262.8|2263.2|2262.9|2263.4|2263.1|2263.1|2262.8|48
1722449520000|2024-07-31 18:12:00|2262.9|2262.6|2261.3|2261|2263.2|2262.9|2261.3|2261|84
1722449530000|2024-07-31 18:12:10|2261.2|2260.9|2259.8|2259.5|2261.2|2260.9|2259.8|2259.5|66
1722449540000|2024-07-31 18:12:20|2259.7|2259.4|2260.6|2260.3|2261|2260.7|2259.6|2259.3|48
1722449550000|2024-07-31 18:12:30|2260.4|2260.1|2261.2|2260.9|2261.2|2260.9|2260.4|2260.1|48
1722449560000|2024-07-31 18:12:40|2261.3|2261|2260.8|2260.5|2261.3|2261|2260.4|2260.1|17
1722449570000|2024-07-31 18:12:50|2260.6|2260.3|2260|2259.7|2260.6|2260.3|2259.9|2259.6|52
1722449580000|2024-07-31 18:13:00|2259.9|2259.6|2259.4|2259.1|2260.1|2259.8|2259.4|2259.1|74
1722449590000|2024-07-31 18:13:10|2259.3|2259|2258.5|2258.2|2259.5|2259.2|2258.5|2258.2|66
1722449600000|2024-07-31 18:13:20|2258.7|2258.4|2258.6|2258.3|2259|2258.7|2258.5|2258.2|71
1722449610000|2024-07-31 18:13:30|2258.7|2258.4|2257.5|2257.2|2258.7|2258.4|2257.4|2257.1|181
1722449620000|2024-07-31 18:13:40|2257.7|2257.4|2256.4|2256.1|2257.7|2257.4|2256.3|2256|586
1722449630000|2024-07-31 18:13:50|2256.5|2256.2|2256.7|2256.4|2257.3|2257|2256.5|2256.2|154
1722449640000|2024-07-31 18:14:00|2256.6|2256.3|2256.4|2256.1|2256.8|2256.5|2256|2255.7|172
1722449650000|2024-07-31 18:14:10|2256.5|2256.2|2257.1|2256.8|2257.5|2257.2|2256.5|2256.2|99
1722449660000|2024-07-31 18:14:20|2257.3|2257|2257.7|2257.4|2257.7|2257.4|2257|2256.7|59
1722449670000|2024-07-31 18:14:30|2258.5|2258.2|2258.1|2257.8|2258.6|2258.3|2258|2257.7|87
1722449680000|2024-07-31 18:14:40|2258.2|2257.9|2257.4|2257.1|2258.2|2257.9|2257.3|2257|23
1722449690000|2024-07-31 18:14:50|2257.3|2257|2257.7|2257.4|2258|2257.7|2257.3|2257|38
1722449700000|2024-07-31 18:15:00|2258.1|2257.8|2258.6|2258.3|2258.9|2258.6|2258|2257.7|118
1722449710000|2024-07-31 18:15:10|2258.7|2258.4|2259.3|2259|2259.4|2259.1|2258.7|2258.4|76
1722449720000|2024-07-31 18:15:20|2259.4|2259.1|2258.6|2258.3|2259.9|2259.6|2258.5|2258.2|79
1722449730000|2024-07-31 18:15:30|2258.7|2258.4|2259.8|2259.5|2259.8|2259.5|2258.5|2258.2|47
1722449740000|2024-07-31 18:15:40|2260|2259.7|2259.3|2259|2260.1|2259.8|2259.3|2259|55
1722449750000|2024-07-31 18:15:50|2259.4|2259.1|2259.2|2258.9|2260.1|2259.8|2258.7|2258.4|82
1722449760000|2024-07-31 18:16:00|2259.3|2259|2260|2259.7|2260.1|2259.8|2259.1|2258.8|49
1722449770000|2024-07-31 18:16:10|2259.8|2259.5|2259.1|2258.8|2260|2259.7|2258.7|2258.4|55
1722449780000|2024-07-31 18:16:20|2259.2|2258.9|2258.9|2258.6|2259.3|2259|2258.6|2258.3|50
1722449790000|2024-07-31 18:16:30|2258.8|2258.5|2257.9|2257.6|2259.2|2258.9|2257.8|2257.5|44
1722449800000|2024-07-31 18:16:40|2257.8|2257.5|2257.3|2257|2257.8|2257.5|2257|2256.7|32
1722449810000|2024-07-31 18:16:50|2257.5|2257.2|2257.8|2257.5|2258.3|2258|2257.4|2257.1|45
1722449820000|2024-07-31 18:17:00|2257.7|2257.4|2258.5|2258.2|2258.5|2258.2|2257.7|2257.4|29
1722449830000|2024-07-31 18:17:10|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.2|2257.9|29
1722449840000|2024-07-31 18:17:20|2258.7|2258.4|2259.2|2258.9|2259.4|2259.1|2258.7|2258.4|56
1722449850000|2024-07-31 18:17:30|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.6|2258.3|44
1722449860000|2024-07-31 18:17:40|2258.8|2258.5|2259.2|2258.9|2259.3|2259|2258.4|2258.1|19
1722449870000|2024-07-31 18:17:50|2259.3|2259|2260.1|2259.8|2260.2|2259.9|2259.3|2259|70
1722449880000|2024-07-31 18:18:00|2259.7|2259.4|2259.8|2259.5|2260.3|2260|2259.7|2259.4|37
1722449890000|2024-07-31 18:18:10|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.2|2258.9|68
1722449900000|2024-07-31 18:18:20|2259.7|2259.4|2258.9|2258.6|2259.7|2259.4|2258.8|2258.5|87
1722449910000|2024-07-31 18:18:30|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2258.6|2258.3|39
1722449920000|2024-07-31 18:18:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.6|2258.3|41
1722449930000|2024-07-31 18:18:50|2259.1|2258.8|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|42
1722449940000|2024-07-31 18:19:00|2259.5|2259.2|2259.1|2258.8|2259.6|2259.3|2259|2258.7|48
1722449950000|2024-07-31 18:19:10|2259|2258.7|2259.7|2259.4|2259.8|2259.5|2259|2258.7|10
1722449960000|2024-07-31 18:19:20|2259.8|2259.5|2260.1|2259.8|2260.3|2260|2259.6|2259.3|31
1722449970000|2024-07-31 18:19:30|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2259.8|2259.5|60
1722449980000|2024-07-31 18:19:40|2261|2260.7|2259.7|2259.4|2261|2260.7|2259.7|2259.4|276
1722449990000|2024-07-31 18:19:50|2259.6|2259.3|2260.4|2260.1|2260.4|2260.1|2259.3|2259|30
1722450000000|2024-07-31 18:20:00|2260.2|2259.9|2259.8|2259.5|2260.2|2259.9|2259.3|2259|52
1722450010000|2024-07-31 18:20:10|2259.7|2259.4|2259.1|2258.8|2259.8|2259.5|2259.1|2258.8|169
1722450020000|2024-07-31 18:20:20|2259.2|2258.9|2259.6|2259.3|2259.6|2259.3|2258.6|2258.3|115
1722450030000|2024-07-31 18:20:30|2259.7|2259.4|2260.4|2260.1|2260.6|2260.3|2259.7|2259.4|58
1722450040000|2024-07-31 18:20:40|2260.2|2259.9|2260.9|2260.6|2261|2260.7|2260.2|2259.9|24
1722450050000|2024-07-31 18:20:50|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.9|2260.6|42
1722450060000|2024-07-31 18:21:00|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2260.7|2260.4|103
1722450070000|2024-07-31 18:21:10|2261.2|2260.9|2261.6|2261.3|2262.1|2261.8|2261.2|2260.9|79
1722450080000|2024-07-31 18:21:20|2261.8|2261.5|2262.2|2261.9|2262.4|2262.1|2261.7|2261.4|71
1722450090000|2024-07-31 18:21:30|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|83
1722450100000|2024-07-31 18:21:40|2262.4|2262.1|2261.3|2261|2262.8|2262.5|2261.3|2261|197
1722450110000|2024-07-31 18:21:50|2261.4|2261.1|2260.4|2260.1|2261.5|2261.2|2260.4|2260.1|58
1722450120000|2024-07-31 18:22:00|2260.8|2260.5|2261.2|2260.9|2261.4|2261.1|2260.6|2260.3|87
1722450130000|2024-07-31 18:22:10|2261.3|2261|2261|2260.7|2261.5|2261.2|2260.9|2260.6|39
1722450140000|2024-07-31 18:22:20|2261.1|2260.8|2261.5|2261.2|2261.6|2261.3|2261|2260.7|8
1722450150000|2024-07-31 18:22:30|2261.6|2261.3|2262.3|2262|2262.3|2262|2261.6|2261.3|19
1722450160000|2024-07-31 18:22:40|2262.2|2261.9|2261.9|2261.6|2262.3|2262|2261.9|2261.6|16
1722450170000|2024-07-31 18:22:50|2262|2261.7|2262.1|2261.8|2262.3|2262|2261.9|2261.6|16
1722450180000|2024-07-31 18:23:00|2261.8|2261.5|2261.6|2261.3|2262.3|2262|2261.6|2261.3|27
1722450190000|2024-07-31 18:23:10|2261.1|2260.8|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|26
1722450200000|2024-07-31 18:23:20|2260.6|2260.3|2260.2|2259.9|2260.7|2260.4|2259.7|2259.4|124
1722450210000|2024-07-31 18:23:30|2260.3|2260|2261.6|2261.3|2261.6|2261.3|2260.3|2260|13
1722450220000|2024-07-31 18:23:40|2261.8|2261.5|2260.7|2260.4|2261.8|2261.5|2260.7|2260.4|26
1722450230000|2024-07-31 18:23:50|2260.8|2260.5|2260.8|2260.5|2261.4|2261.1|2260.6|2260.3|142
1722450240000|2024-07-31 18:24:00|2260.6|2260.3|2261.5|2261.2|2261.8|2261.5|2260.6|2260.3|24
1722450250000|2024-07-31 18:24:10|2261.7|2261.4|2260.7|2260.4|2261.7|2261.4|2260.3|2260|39
1722450260000|2024-07-31 18:24:20|2260.6|2260.3|2260.5|2260.2|2261.2|2260.9|2260.3|2260|31
1722450270000|2024-07-31 18:24:30|2260.6|2260.3|2260.7|2260.4|2261.2|2260.9|2260.4|2260.1|19
1722450280000|2024-07-31 18:24:40|2260.6|2260.3|2260.9|2260.6|2261.3|2261|2260.6|2260.3|82
1722450290000|2024-07-31 18:24:50|2261|2260.7|2261.1|2260.8|2261.6|2261.3|2261|2260.7|25
1722450300000|2024-07-31 18:25:00|2260.9|2260.6|2260.9|2260.6|2261.3|2261|2260.9|2260.6|41
1722450310000|2024-07-31 18:25:10|2261|2260.7|2260.5|2260.2|2261.3|2261|2260.5|2260.2|10
1722450320000|2024-07-31 18:25:20|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2259.8|2259.5|70
1722450330000|2024-07-31 18:25:30|2260.7|2260.4|2260.4|2260.1|2261.1|2260.8|2260.4|2260.1|18
1722450340000|2024-07-31 18:25:40|2260.3|2260|2259.6|2259.3|2260.5|2260.2|2259.4|2259.1|36
1722450350000|2024-07-31 18:25:50|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.5|2259.2|17
1722450360000|2024-07-31 18:26:00|2259.5|2259.2|2258.7|2258.4|2259.5|2259.2|2258.4|2258.1|46
1722450370000|2024-07-31 18:26:10|2258.8|2258.5|2259.7|2259.4|2259.7|2259.4|2258.8|2258.5|50
1722450380000|2024-07-31 18:26:20|2259.6|2259.3|2259.7|2259.4|2260.4|2260.1|2259.6|2259.3|24
1722450390000|2024-07-31 18:26:30|2259.8|2259.5|2260.3|2260|2260.4|2260.1|2259.6|2259.3|22
1722450400000|2024-07-31 18:26:40|2260.4|2260.1|2259.3|2259|2260.5|2260.2|2259.1|2258.8|80
1722450410000|2024-07-31 18:26:50|2259.6|2259.3|2259.3|2259|2259.9|2259.6|2259.3|2259|26
1722450420000|2024-07-31 18:27:00|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.4|2258.1|26
1722450430000|2024-07-31 18:27:10|2259.1|2258.8|2259.4|2259.1|2259.4|2259.1|2259.1|2258.8|9
1722450440000|2024-07-31 18:27:20|2259.3|2259|2259.8|2259.5|2259.9|2259.6|2259.1|2258.8|130
1722450450000|2024-07-31 18:27:30|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|23
1722450460000|2024-07-31 18:27:40|2260.1|2259.8|2260.2|2259.9|2260.3|2260|2260|2259.7|41
1722450470000|2024-07-31 18:27:50|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2259.9|2259.6|15
1722450480000|2024-07-31 18:28:00|2260.3|2260|2260.9|2260.6|2260.9|2260.6|2260.3|2260|40
1722450490000|2024-07-31 18:28:10|2260.7|2260.4|2260.4|2260.1|2260.9|2260.6|2260.3|2260|62
1722450500000|2024-07-31 18:28:20|2260.3|2260|2260.7|2260.4|2260.8|2260.5|2260.3|2260|12
1722450510000|2024-07-31 18:28:30|2260.6|2260.3|2260.6|2260.3|2260.8|2260.5|2260.3|2260|27
1722450520000|2024-07-31 18:28:40|2260.4|2260.1|2260.8|2260.5|2260.9|2260.6|2260.4|2260.1|14
1722450530000|2024-07-31 18:28:50|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.5|2260.2|20
1722450540000|2024-07-31 18:29:00|2260.8|2260.5|2261|2260.7|2261.2|2260.9|2260.7|2260.4|47
1722450550000|2024-07-31 18:29:10|2260.9|2260.6|2261.1|2260.8|2261.2|2260.9|2260.8|2260.5|9
1722450560000|2024-07-31 18:29:20|2261|2260.7|2261.8|2261.5|2261.8|2261.5|2261|2260.7|49
1722450570000|2024-07-31 18:29:30|2261.7|2261.4|2262.2|2261.9|2262.3|2262|2261.7|2261.4|72
1722450580000|2024-07-31 18:29:40|2262.3|2262|2261.6|2261.3|2262.3|2262|2261.6|2261.3|76
1722450590000|2024-07-31 18:29:50|2261.7|2261.4|2260.7|2260.4|2261.7|2261.4|2260.6|2260.3|44
1722450600000|2024-07-31 18:30:00|2260.5|2260.2|2260.8|2260.5|2260.8|2260.5|2260.3|2260|22
1722450610000|2024-07-31 18:30:10|2261.3|2261|2261.8|2261.5|2262.1|2261.8|2261.3|2261|160
1722450620000|2024-07-31 18:30:20|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|10
1722450630000|2024-07-31 18:30:30|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|29
1722450640000|2024-07-31 18:30:40|2262.7|2262.4|2262.9|2262.6|2263.2|2262.9|2262.6|2262.3|99
1722450650000|2024-07-31 18:30:50|2263.1|2262.8|2264.2|2263.9|2264.3|2264|2263.1|2262.8|81
1722450660000|2024-07-31 18:31:00|2264.3|2264|2264.3|2264|2264.6|2264.3|2264.2|2263.9|222
1722450670000|2024-07-31 18:31:10|2264.2|2263.9|2263|2262.7|2264.3|2264|2262.7|2262.4|198
1722450680000|2024-07-31 18:31:20|2263.2|2262.9|2263.5|2263.2|2264|2263.7|2263.1|2262.8|80
1722450690000|2024-07-31 18:31:30|2263.3|2263|2264.2|2263.9|2264.2|2263.9|2263.1|2262.8|55
1722450700000|2024-07-31 18:31:40|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|23
1722450710000|2024-07-31 18:31:50|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|71
1722450720000|2024-07-31 18:32:00|2265.8|2265.5|2266|2265.7|2266.3|2266|2265.7|2265.4|75
1722450730000|2024-07-31 18:32:10|2266.2|2265.9|2267.4|2267.1|2267.4|2267.1|2266.2|2265.9|118
1722450740000|2024-07-31 18:32:20|2267.5|2267.2|2267.7|2267.4|2268|2267.7|2267.4|2267.1|133
1722450750000|2024-07-31 18:32:30|2267.9|2267.6|2268.1|2267.8|2268.5|2268.2|2267.7|2267.4|138
1722450760000|2024-07-31 18:32:40|2268|2267.7|2268.4|2268.1|2268.5|2268.2|2268|2267.7|101
1722450770000|2024-07-31 18:32:50|2268.5|2268.2|2268.4|2268.1|2268.6|2268.3|2268.3|2268|41
1722450780000|2024-07-31 18:33:00|2268.5|2268.2|2269|2268.7|2269.6|2269.3|2268.4|2268.1|260
1722450790000|2024-07-31 18:33:10|2269.1|2268.8|2269.4|2269.1|2269.5|2269.2|2269|2268.7|62
1722450800000|2024-07-31 18:33:20|2269.3|2269|2267.9|2267.6|2269.3|2269|2267.3|2267|132
1722450810000|2024-07-31 18:33:30|2268|2267.7|2267.9|2267.6|2268.2|2267.9|2267.8|2267.5|51
1722450820000|2024-07-31 18:33:40|2268.2|2267.9|2267.7|2267.4|2268.2|2267.9|2267.4|2267.1|89
1722450830000|2024-07-31 18:33:50|2267.8|2267.5|2268.8|2268.5|2268.9|2268.6|2267.6|2267.3|48
1722450840000|2024-07-31 18:34:00|2268.7|2268.4|2268|2267.7|2268.8|2268.5|2267.8|2267.5|36
1722450850000|2024-07-31 18:34:10|2268.1|2267.8|2267.6|2267.3|2268.2|2267.9|2267.6|2267.3|46
1722450860000|2024-07-31 18:34:20|2267.8|2267.5|2268.6|2268.3|2269|2268.7|2267.6|2267.3|72
1722450870000|2024-07-31 18:34:30|2268.8|2268.5|2268.2|2267.9|2269|2268.7|2268|2267.7|29
1722450880000|2024-07-31 18:34:40|2268.1|2267.8|2267.8|2267.5|2268.1|2267.8|2267.5|2267.2|73
1722450890000|2024-07-31 18:34:50|2267.7|2267.4|2266.4|2266.1|2267.7|2267.4|2266.1|2265.8|97
1722450900000|2024-07-31 18:35:00|2266.2|2265.9|2266.3|2266|2266.7|2266.4|2266.2|2265.9|35
1722450910000|2024-07-31 18:35:10|2266.4|2266.1|2264.8|2264.5|2266.6|2266.3|2264.7|2264.4|130
1722450920000|2024-07-31 18:35:20|2264.7|2264.4|2264.3|2264|2265.1|2264.8|2264.3|2264|63
1722450930000|2024-07-31 18:35:30|2264|2263.7|2264.3|2264|2264.8|2264.5|2263.6|2263.3|159
1722450940000|2024-07-31 18:35:40|2264.5|2264.2|2263.6|2263.3|2264.8|2264.5|2263.2|2262.9|103
1722450950000|2024-07-31 18:35:50|2263.5|2263.2|2262.8|2262.5|2263.5|2263.2|2262.1|2261.8|224
1722450960000|2024-07-31 18:36:00|2262.5|2262.2|2264.1|2263.8|2264.1|2263.8|2262.1|2261.8|60
1722450970000|2024-07-31 18:36:10|2264|2263.7|2263.9|2263.6|2264.9|2264.6|2263.8|2263.5|61
1722450980000|2024-07-31 18:36:20|2264|2263.7|2264.5|2264.2|2264.6|2264.3|2264|2263.7|25
1722450990000|2024-07-31 18:36:30|2264.4|2264.1|2262|2261.7|2264.4|2264.1|2261.9|2261.6|69
1722451000000|2024-07-31 18:36:40|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2260|2259.7|379
1722451010000|2024-07-31 18:36:50|2262.2|2261.9|2264.7|2264.4|2264.7|2264.4|2262|2261.7|151
1722451020000|2024-07-31 18:37:00|2264.2|2263.9|2263.3|2263|2264.7|2264.4|2263.1|2262.8|61
1722451030000|2024-07-31 18:37:10|2262.9|2262.6|2264.3|2264|2264.3|2264|2262|2261.7|78
1722451040000|2024-07-31 18:37:20|2264.5|2264.2|2265.4|2265.1|2265.5|2265.2|2264.4|2264.1|207
1722451050000|2024-07-31 18:37:30|2265.3|2265|2265.9|2265.6|2267.7|2267.4|2265.3|2265|321
1722451060000|2024-07-31 18:37:40|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2264.9|2264.6|113
1722451070000|2024-07-31 18:37:50|2265.7|2265.4|2264.8|2264.5|2266|2265.7|2264.8|2264.5|127
1722451080000|2024-07-31 18:38:00|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264|2263.7|77
1722451090000|2024-07-31 18:38:10|2264.9|2264.6|2263.6|2263.3|2265.3|2265|2263.3|2263|45
1722451100000|2024-07-31 18:38:20|2263.8|2263.5|2263.4|2263.1|2264.3|2264|2262.6|2262.3|108
1722451110000|2024-07-31 18:38:30|2263.2|2262.9|2264|2263.7|2264.1|2263.8|2263.2|2262.9|24
1722451120000|2024-07-31 18:38:40|2264.1|2263.8|2264.5|2264.2|2264.8|2264.5|2263.9|2263.6|71
1722451130000|2024-07-31 18:38:50|2264.6|2264.3|2265.8|2265.5|2266.1|2265.8|2264.6|2264.3|111
1722451140000|2024-07-31 18:39:00|2265.7|2265.4|2265.8|2265.5|2266|2265.7|2265.3|2265|21
1722451150000|2024-07-31 18:39:10|2265.7|2265.4|2266.6|2266.3|2266.7|2266.4|2265.5|2265.2|61
1722451160000|2024-07-31 18:39:20|2266.8|2266.5|2266.7|2266.4|2267.2|2266.9|2266.5|2266.2|56
1722451170000|2024-07-31 18:39:30|2266.6|2266.3|2267.1|2266.8|2267.1|2266.8|2266.3|2266|88
1722451180000|2024-07-31 18:39:40|2267|2266.7|2267.2|2266.9|2267.5|2267.2|2266.8|2266.5|78
1722451190000|2024-07-31 18:39:50|2267.5|2267.2|2267.8|2267.5|2268.4|2268.1|2267.3|2267|173
1722451200000|2024-07-31 18:40:00|2267.5|2267.2|2267.6|2267.3|2268.7|2268.4|2267.4|2267.1|107
1722451210000|2024-07-31 18:40:10|2267.5|2267.2|2267.8|2267.5|2268.4|2268.1|2267.5|2267.2|75
1722451220000|2024-07-31 18:40:20|2267.9|2267.6|2267.8|2267.5|2268|2267.7|2266.9|2266.6|86
1722451230000|2024-07-31 18:40:30|2267.7|2267.4|2269.4|2269.1|2269.6|2269.3|2267.6|2267.3|256
1722451240000|2024-07-31 18:40:40|2269.5|2269.2|2271.3|2271|2271.6|2271.3|2269.3|2269|437
1722451250000|2024-07-31 18:40:50|2271.2|2270.9|2272.5|2272.2|2272.6|2272.3|2270.9|2270.6|465
1722451260000|2024-07-31 18:41:00|2272.6|2272.3|2273.2|2272.9|2273.8|2273.5|2272.6|2272.3|300
1722451270000|2024-07-31 18:41:10|2273.1|2272.8|2274.8|2274.5|2274.8|2274.5|2272.2|2271.9|254
1722451280000|2024-07-31 18:41:20|2274.9|2274.6|2276.1|2275.8|2276.4|2276.1|2274.9|2274.6|319
1722451290000|2024-07-31 18:41:30|2276.3|2276|2278.4|2278.1|2278.4|2278.1|2276.3|2276|423
1722451300000|2024-07-31 18:41:40|2278.7|2278.4|2279.1|2278.8|2279.2|2278.9|2276.9|2276.6|439
1722451310000|2024-07-31 18:41:50|2279.6|2279.3|2280.6|2280.3|2281.6|2281.3|2279.6|2279.3|455
1722451320000|2024-07-31 18:42:00|2280.4|2280.1|2279.3|2279|2281.9|2281.6|2279.3|2279|356
1722451330000|2024-07-31 18:42:10|2279.9|2279.6|2278.1|2277.8|2280.6|2280.3|2277.8|2277.5|229
1722451340000|2024-07-31 18:42:20|2277.9|2277.6|2277.4|2277.1|2278.4|2278.1|2277.1|2276.8|257
1722451350000|2024-07-31 18:42:30|2277.3|2277|2277.8|2277.5|2277.9|2277.6|2275.9|2275.6|161
1722451360000|2024-07-31 18:42:40|2277.9|2277.6|2279.2|2278.9|2279.3|2279|2277.5|2277.2|74
1722451370000|2024-07-31 18:42:50|2279.3|2279|2280.2|2279.9|2280.2|2279.9|2278.9|2278.6|95
1722451380000|2024-07-31 18:43:00|2280.6|2280.3|2281.5|2281.2|2281.8|2281.5|2280.3|2280|209
1722451390000|2024-07-31 18:43:10|2281.6|2281.3|2281.1|2280.8|2281.7|2281.4|2280.6|2280.3|117
1722451400000|2024-07-31 18:43:20|2281.3|2281|2280.4|2280.1|2281.7|2281.4|2280.3|2280|128
1722451410000|2024-07-31 18:43:30|2280.2|2279.9|2279.5|2279.2|2281.6|2281.3|2279.3|2279|228
1722451420000|2024-07-31 18:43:40|2279.4|2279.1|2281.1|2280.8|2281.2|2280.9|2279.1|2278.8|167
1722451430000|2024-07-31 18:43:50|2280.7|2280.4|2281.9|2281.6|2281.9|2281.6|2280.7|2280.4|213
1722451440000|2024-07-31 18:44:00|2281.7|2281.4|2281.8|2281.5|2282.9|2282.6|2281.6|2281.3|400
1722451450000|2024-07-31 18:44:10|2281.6|2281.3|2282.4|2282.1|2282.4|2282.1|2281.3|2281|144
1722451460000|2024-07-31 18:44:20|2282.3|2282|2282.5|2282.2|2283.3|2283|2282.3|2282|170
1722451470000|2024-07-31 18:44:30|2282.6|2282.3|2282.9|2282.6|2283.2|2282.9|2281.8|2281.5|100
1722451480000|2024-07-31 18:44:40|2282.8|2282.5|2284.5|2284.2|2284.5|2284.2|2282.5|2282.2|309
1722451490000|2024-07-31 18:44:50|2284.6|2284.3|2284.4|2284.1|2284.8|2284.5|2284.2|2283.9|166
1722451500000|2024-07-31 18:45:00|2284.6|2284.3|2283.9|2283.6|2284.7|2284.4|2283.8|2283.5|246
1722451510000|2024-07-31 18:45:10|2283.7|2283.4|2282.9|2282.6|2283.8|2283.5|2282.6|2282.3|224
1722451520000|2024-07-31 18:45:20|2283|2282.7|2283.6|2283.3|2284.4|2284.1|2283|2282.7|137
1722451530000|2024-07-31 18:45:30|2283.7|2283.4|2284.4|2284.1|2284.7|2284.4|2283.6|2283.3|118
1722451540000|2024-07-31 18:45:40|2284.3|2284|2285.5|2285.2|2285.6|2285.3|2284.3|2284|160
1722451550000|2024-07-31 18:45:50|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2284.7|2284.4|95
1722451560000|2024-07-31 18:46:00|2285.6|2285.3|2284.7|2284.4|2285.7|2285.4|2284.7|2284.4|182
1722451570000|2024-07-31 18:46:10|2284.6|2284.3|2284.8|2284.5|2284.9|2284.6|2283.3|2283|260
1722451580000|2024-07-31 18:46:20|2285|2284.7|2283.5|2283.2|2285|2284.7|2283.1|2282.8|101
1722451590000|2024-07-31 18:46:30|2283.8|2283.5|2284.4|2284.1|2284.4|2284.1|2283.2|2282.9|312
1722451600000|2024-07-31 18:46:40|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2283.5|2283.2|100
1722451610000|2024-07-31 18:46:50|2284.4|2284.1|2284.6|2284.3|2284.8|2284.5|2284.2|2283.9|34
1722451620000|2024-07-31 18:47:00|2284.7|2284.4|2284.6|2284.3|2285|2284.7|2284.5|2284.2|62
1722451630000|2024-07-31 18:47:10|2284.5|2284.2|2283.9|2283.6|2285|2284.7|2283.5|2283.2|80
1722451640000|2024-07-31 18:47:20|2284|2283.7|2284.3|2284|2284.4|2284.1|2283.5|2283.2|76
1722451650000|2024-07-31 18:47:30|2284|2283.7|2282.8|2282.5|2284.2|2283.9|2282.8|2282.5|67
1722451660000|2024-07-31 18:47:40|2282.6|2282.3|2283|2282.7|2283.2|2282.9|2281.9|2281.6|156
1722451670000|2024-07-31 18:47:50|2282.9|2282.6|2282.3|2282|2283.4|2283.1|2281.9|2281.6|64
1722451680000|2024-07-31 18:48:00|2282.4|2282.1|2284.1|2283.8|2284.3|2284|2282.2|2281.9|145
1722451690000|2024-07-31 18:48:10|2284.3|2284|2285.4|2285.1|2285.4|2285.1|2284.2|2283.9|163
1722451700000|2024-07-31 18:48:20|2285.6|2285.3|2286.8|2286.5|2286.8|2286.5|2285.6|2285.3|368
1722451710000|2024-07-31 18:48:30|2286.9|2286.6|2289.2|2288.9|2289.7|2289.4|2286.9|2286.6|765
1722451720000|2024-07-31 18:48:40|2289|2288.7|2289.9|2289.6|2290|2289.7|2288.6|2288.3|275
1722451730000|2024-07-31 18:48:50|2290.2|2289.9|2290.2|2289.9|2290.3|2290|2288.2|2287.9|452
1722451740000|2024-07-31 18:49:00|2290.4|2290.1|2290.9|2290.6|2290.9|2290.6|2290|2289.7|278
1722451750000|2024-07-31 18:49:10|2290.8|2290.5|2291.6|2291.3|2291.8|2291.5|2290.8|2290.5|267
1722451760000|2024-07-31 18:49:20|2291.9|2291.6|2295.2|2294.9|2295.3|2295|2291.9|2291.6|1084
1722451770000|2024-07-31 18:49:30|2295|2294.7|2295.8|2295.5|2296.1|2295.8|2294.9|2294.6|594
1722451780000|2024-07-31 18:49:40|2295.7|2295.4|2296.8|2296.5|2297.1|2296.8|2294.8|2294.5|562
1722451790000|2024-07-31 18:49:50|2297|2296.7|2296.7|2296.4|2297.9|2297.6|2296.4|2296.1|306
1722451800000|2024-07-31 18:50:00|2296.8|2296.5|2296.3|2296|2297.1|2296.8|2295|2294.7|301
1722451810000|2024-07-31 18:50:10|2296.2|2295.9|2296.6|2296.3|2297|2296.7|2295.5|2295.2|174
1722451820000|2024-07-31 18:50:20|2297.4|2297.1|2297|2296.7|2297.7|2297.4|2296.2|2295.9|247
1722451830000|2024-07-31 18:50:30|2297.1|2296.8|2297.7|2297.4|2297.8|2297.5|2296.3|2296|173
1722451840000|2024-07-31 18:50:40|2297.9|2297.6|2297.2|2296.9|2298.6|2298.3|2297.2|2296.9|257
1722451850000|2024-07-31 18:50:50|2297.4|2297.1|2294.8|2294.5|2297.4|2297.1|2294.3|2294|302
1722451860000|2024-07-31 18:51:00|2294.4|2294.1|2294.1|2293.8|2294.6|2294.3|2292.3|2292|389
1722451870000|2024-07-31 18:51:10|2294.2|2293.9|2297.1|2296.8|2297.4|2297.1|2294.1|2293.8|241
1722451880000|2024-07-31 18:51:20|2297.2|2296.9|2296.4|2296.1|2297.8|2297.5|2296.2|2295.9|266
1722451890000|2024-07-31 18:51:30|2296.9|2296.6|2295.6|2295.3|2297.2|2296.9|2295|2294.7|133
1722451900000|2024-07-31 18:51:40|2295.9|2295.6|2296.6|2296.3|2297|2296.7|2295.9|2295.6|210
1722451910000|2024-07-31 18:51:50|2296.4|2296.1|2297|2296.7|2297.2|2296.9|2296.1|2295.8|217
1722451920000|2024-07-31 18:52:00|2296.9|2296.6|2296|2295.7|2297.2|2296.9|2296|2295.7|103
1722451930000|2024-07-31 18:52:10|2295.9|2295.6|2295.3|2295|2296.5|2296.2|2295.3|2295|197
1722451940000|2024-07-31 18:52:20|2295.4|2295.1|2295.1|2294.8|2296.8|2296.5|2294.8|2294.5|468
1722451950000|2024-07-31 18:52:30|2294.9|2294.6|2295.4|2295.1|2295.8|2295.5|2293.5|2293.2|331
1722451960000|2024-07-31 18:52:40|2295.1|2294.8|2296.5|2296.2|2296.9|2296.6|2293.8|2293.5|210
1722451970000|2024-07-31 18:52:50|2296.3|2296|2295.7|2295.4|2296.8|2296.5|2294.7|2294.4|79
1722451980000|2024-07-31 18:53:00|2295.8|2295.5|2294.7|2294.4|2295.9|2295.6|2294.3|2294|131
1722451990000|2024-07-31 18:53:10|2294.8|2294.5|2296|2295.7|2296|2295.7|2293.7|2293.4|197
1722452000000|2024-07-31 18:53:20|2295.6|2295.3|2295.9|2295.6|2296.3|2296|2294.7|2294.4|219
1722452010000|2024-07-31 18:53:30|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2295.6|2295.3|105
1722452020000|2024-07-31 18:53:40|2296.6|2296.3|2297.5|2297.2|2297.5|2297.2|2296.6|2296.3|302
1722452030000|2024-07-31 18:53:50|2298.3|2298|2298.9|2298.6|2298.9|2298.6|2297.9|2297.6|337
1722452040000|2024-07-31 18:54:00|2299|2298.7|2299|2298.7|2299.6|2299.3|2298.5|2298.2|246
1722452050000|2024-07-31 18:54:10|2298.7|2298.4|2299.4|2299.1|2299.6|2299.3|2298.6|2298.3|166
1722452060000|2024-07-31 18:54:20|2299.6|2299.3|2299.4|2299.1|2299.8|2299.5|2298.9|2298.6|182
1722452070000|2024-07-31 18:54:30|2299.3|2299|2299.2|2298.9|2299.5|2299.2|2298.8|2298.5|134
1722452080000|2024-07-31 18:54:40|2298.8|2298.5|2299.3|2299|2299.6|2299.3|2298.8|2298.5|148
1722452090000|2024-07-31 18:54:50|2299.2|2298.9|2299.7|2299.4|2299.8|2299.5|2299|2298.7|203
1722452100000|2024-07-31 18:55:00|2299.5|2299.2|2298.3|2298|2299.9|2299.6|2298.3|2298|182
1722452110000|2024-07-31 18:55:10|2298.6|2298.3|2299.3|2299|2300.2|2299.9|2298.3|2298|330
1722452120000|2024-07-31 18:55:20|2299.6|2299.3|2299.1|2298.8|2299.6|2299.3|2298.6|2298.3|97
1722452130000|2024-07-31 18:55:30|2299.2|2298.9|2296|2295.7|2299.2|2298.9|2296|2295.7|222
1722452140000|2024-07-31 18:55:40|2295.8|2295.5|2297.3|2297|2297.6|2297.3|2295.8|2295.5|196
1722452150000|2024-07-31 18:55:50|2297.2|2296.9|2296.1|2295.8|2297.2|2296.9|2295.4|2295.1|133
1722452160000|2024-07-31 18:56:00|2295.7|2295.4|2298.6|2298.3|2298.6|2298.3|2295.3|2295|135
1722452170000|2024-07-31 18:56:10|2298.3|2298|2298.2|2297.9|2298.9|2298.6|2297.9|2297.6|135
1722452180000|2024-07-31 18:56:20|2298|2297.7|2297.8|2297.5|2298.3|2298|2297.8|2297.5|53
1722452190000|2024-07-31 18:56:30|2298.1|2297.8|2298.9|2298.6|2299.2|2298.9|2297.9|2297.6|114
1722452200000|2024-07-31 18:56:40|2298.7|2298.4|2299.2|2298.9|2299.4|2299.1|2298.4|2298.1|150
1722452210000|2024-07-31 18:56:50|2299.1|2298.8|2300.6|2300.3|2300.7|2300.4|2299.1|2298.8|233
1722452220000|2024-07-31 18:57:00|2300.8|2300.5|2301|2300.7|2301.3|2301|2300.3|2300|222
1722452230000|2024-07-31 18:57:10|2301.1|2300.8|2301.3|2301|2301.4|2301.1|2300.9|2300.6|254
1722452240000|2024-07-31 18:57:20|2301.1|2300.8|2301.7|2301.4|2301.8|2301.5|2301.1|2300.8|199
1722452250000|2024-07-31 18:57:30|2301.8|2301.5|2301|2300.7|2302.8|2302.5|2301|2300.7|492
1722452260000|2024-07-31 18:57:40|2301.2|2300.9|2301.8|2301.5|2301.9|2301.6|2301|2300.7|112
1722452270000|2024-07-31 18:57:50|2301.7|2301.4|2302.8|2302.5|2302.8|2302.5|2301.2|2300.9|161
1722452280000|2024-07-31 18:58:00|2302.5|2302.2|2302|2301.7|2302.7|2302.4|2302|2301.7|178
1722452290000|2024-07-31 18:58:10|2301.5|2301.2|2301.7|2301.4|2301.9|2301.6|2301.3|2301|108
1722452300000|2024-07-31 18:58:20|2301.6|2301.3|2302.1|2301.8|2302.5|2302.2|2301.5|2301.2|220
1722452310000|2024-07-31 18:58:30|2301.9|2301.6|2302.8|2302.5|2302.8|2302.5|2301.8|2301.5|149
1722452320000|2024-07-31 18:58:40|2302.9|2302.6|2302.6|2302.3|2303.2|2302.9|2302.3|2302|141
1722452330000|2024-07-31 18:58:50|2302.7|2302.4|2302.2|2301.9|2302.7|2302.4|2301.7|2301.4|274
1722452340000|2024-07-31 18:59:00|2302.4|2302.1|2302.3|2302|2302.8|2302.5|2301.9|2301.6|242
1722452350000|2024-07-31 18:59:10|2302|2301.7|2303.1|2302.8|2303.1|2302.8|2302|2301.7|152
1722452360000|2024-07-31 18:59:20|2303|2302.7|2303.2|2302.9|2303.2|2302.9|2302.6|2302.3|70
1722452370000|2024-07-31 18:59:30|2303.3|2303|2303.2|2302.9|2303.3|2303|2302.9|2302.6|218
1722452380000|2024-07-31 18:59:40|2303.1|2302.8|2302.9|2302.6|2303.2|2302.9|2302.8|2302.5|445
1722452390000|2024-07-31 18:59:50|2303|2302.7|2304.6|2304.3|2304.8|2304.5|2303|2302.7|605
1722452400000|2024-07-31 19:00:00|2304.2|2303.9|2304.1|2303.8|2304.6|2304.3|2303.4|2303.1|237
1722452410000|2024-07-31 19:00:10|2304.2|2303.9|2302.7|2302.4|2304.4|2304.1|2302.2|2301.9|543
1722452420000|2024-07-31 19:00:20|2302.5|2302.2|2302.2|2301.9|2302.8|2302.5|2301.7|2301.4|252
1722452430000|2024-07-31 19:00:30|2302.3|2302|2302.8|2302.5|2302.8|2302.5|2301.9|2301.6|186
1722452440000|2024-07-31 19:00:40|2303|2302.7|2304.3|2304|2304.5|2304.2|2302.8|2302.5|183
1722452450000|2024-07-31 19:00:50|2304.6|2304.3|2305.5|2305.2|2305.5|2305.2|2304.4|2304.1|299
1722452460000|2024-07-31 19:01:00|2305.3|2305|2305.8|2305.5|2306.1|2305.8|2305.2|2304.9|307
1722452470000|2024-07-31 19:01:10|2305.9|2305.6|2303.8|2303.5|2306.3|2306|2303.2|2302.9|436
1722452480000|2024-07-31 19:01:20|2303.6|2303.3|2304.1|2303.8|2304.3|2304|2303.4|2303.1|370
1722452490000|2024-07-31 19:01:30|2304.2|2303.9|2305|2304.7|2305.3|2305|2304.1|2303.8|131
1722452500000|2024-07-31 19:01:40|2304.7|2304.4|2304.8|2304.5|2304.8|2304.5|2303.5|2303.2|109
1722452510000|2024-07-31 19:01:50|2304.9|2304.6|2304.7|2304.4|2305.3|2305|2304.4|2304.1|122
1722452520000|2024-07-31 19:02:00|2304.6|2304.3|2304.6|2304.3|2304.7|2304.4|2304.1|2303.8|77
1722452530000|2024-07-31 19:02:10|2304.8|2304.5|2305.5|2305.2|2305.6|2305.3|2304.7|2304.4|73
1722452540000|2024-07-31 19:02:20|2305.4|2305.1|2305.8|2305.5|2306.1|2305.8|2305.3|2305|75
1722452550000|2024-07-31 19:02:30|2305.7|2305.4|2306.2|2305.9|2306.3|2306|2305.3|2305|101
1722452560000|2024-07-31 19:02:40|2306.3|2306|2306.7|2306.4|2306.8|2306.5|2306.2|2305.9|147
1722452570000|2024-07-31 19:02:50|2306.9|2306.6|2306.4|2306.1|2306.9|2306.6|2306.3|2306|101
1722452580000|2024-07-31 19:03:00|2306.6|2306.3|2307.7|2307.4|2307.9|2307.6|2306.3|2306|224
1722452590000|2024-07-31 19:03:10|2307.8|2307.5|2307.2|2306.9|2308.1|2307.8|2306.4|2306.1|197
1722452600000|2024-07-31 19:03:20|2307.1|2306.8|2306|2305.7|2307.2|2306.9|2305.4|2305.1|167
1722452610000|2024-07-31 19:03:30|2306.7|2306.4|2305.9|2305.6|2306.7|2306.4|2305.5|2305.2|138
1722452620000|2024-07-31 19:03:40|2305.8|2305.5|2305.9|2305.6|2306.2|2305.9|2305.5|2305.2|119
1722452630000|2024-07-31 19:03:50|2306|2305.7|2306.3|2306|2306.5|2306.2|2305.8|2305.5|142
1722452640000|2024-07-31 19:04:00|2306.6|2306.3|2305.9|2305.6|2306.8|2306.5|2305.9|2305.6|125
1722452650000|2024-07-31 19:04:10|2305.7|2305.4|2303.7|2303.4|2305.9|2305.6|2303.7|2303.4|323
1722452660000|2024-07-31 19:04:20|2303.6|2303.3|2301|2300.7|2303.6|2303.3|2301|2300.7|274
1722452670000|2024-07-31 19:04:30|2300.9|2300.6|2300.8|2300.5|2301.5|2301.2|2300.5|2300.2|150
1722452680000|2024-07-31 19:04:40|2300.9|2300.6|2300.3|2300|2300.9|2300.6|2298.8|2298.5|251
1722452690000|2024-07-31 19:04:50|2300.1|2299.8|2300.6|2300.3|2301|2300.7|2300.1|2299.8|226
1722452700000|2024-07-31 19:05:00|2300.5|2300.2|2301.9|2301.6|2302.1|2301.8|2300.3|2300|101
1722452710000|2024-07-31 19:05:10|2301.8|2301.5|2303.3|2303|2303.3|2303|2300.8|2300.5|119
1722452720000|2024-07-31 19:05:20|2303|2302.7|2302.1|2301.8|2303.4|2303.1|2302|2301.7|95
1722452730000|2024-07-31 19:05:30|2302.2|2301.9|2301.8|2301.5|2302.5|2302.2|2301.6|2301.3|85
1722452740000|2024-07-31 19:05:40|2301.6|2301.3|2301.9|2301.6|2302.6|2302.3|2301.3|2301|284
1722452750000|2024-07-31 19:05:50|2302|2301.7|2301.3|2301|2302.2|2301.9|2300.8|2300.5|137
1722452760000|2024-07-31 19:06:00|2301.7|2301.4|2302.4|2302.1|2302.6|2302.3|2301.4|2301.1|80
1722452770000|2024-07-31 19:06:10|2302.5|2302.2|2302.5|2302.2|2303.8|2303.5|2302.5|2302.2|220
1722452780000|2024-07-31 19:06:20|2302.6|2302.3|2302.2|2301.9|2302.7|2302.4|2302.1|2301.8|75
1722452790000|2024-07-31 19:06:30|2302.3|2302|2301.1|2300.8|2302.6|2302.3|2301.1|2300.8|112
1722452800000|2024-07-31 19:06:40|2301.4|2301.1|2301.5|2301.2|2302.2|2301.9|2301.1|2300.8|42
1722452810000|2024-07-31 19:06:50|2301.7|2301.4|2303.2|2302.9|2303.2|2302.9|2301.7|2301.4|112
1722452820000|2024-07-31 19:07:00|2302.9|2302.6|2301.5|2301.2|2303.2|2302.9|2301.4|2301.1|71
1722452830000|2024-07-31 19:07:10|2301|2300.7|2300.4|2300.1|2301.4|2301.1|2300.2|2299.9|61
1722452840000|2024-07-31 19:07:20|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2299.1|2298.8|92
1722452850000|2024-07-31 19:07:30|2300.3|2300|2300.9|2300.6|2300.9|2300.6|2300|2299.7|69
1722452860000|2024-07-31 19:07:40|2300.8|2300.5|2300.6|2300.3|2301.4|2301.1|2300.6|2300.3|93
1722452870000|2024-07-31 19:07:50|2300.7|2300.4|2300.4|2300.1|2300.9|2300.6|2299.8|2299.5|75
1722452880000|2024-07-31 19:08:00|2300.5|2300.2|2299.4|2299.1|2300.7|2300.4|2299.2|2298.9|149
1722452890000|2024-07-31 19:08:10|2299.5|2299.2|2299.4|2299.1|2300.1|2299.8|2299.2|2298.9|51
1722452900000|2024-07-31 19:08:20|2299.2|2298.9|2298.5|2298.2|2299.3|2299|2297.9|2297.6|144
1722452910000|2024-07-31 19:08:30|2298.4|2298.1|2299|2298.7|2300.7|2300.4|2298.4|2298.1|114
1722452920000|2024-07-31 19:08:40|2299.3|2299|2299.5|2299.2|2299.8|2299.5|2299|2298.7|46
1722452930000|2024-07-31 19:08:50|2299.6|2299.3|2296.1|2295.8|2299.6|2299.3|2296.1|2295.8|745
1722452940000|2024-07-31 19:09:00|2296|2295.7|2296.3|2296|2296.5|2296.2|2295.6|2295.3|184
1722452950000|2024-07-31 19:09:10|2296.7|2296.4|2294.8|2294.5|2296.7|2296.4|2294.5|2294.2|202
1722452960000|2024-07-31 19:09:20|2294.7|2294.4|2294.2|2293.9|2295.3|2295|2294.2|2293.9|135
1722452970000|2024-07-31 19:09:30|2294.3|2294|2293.3|2293|2294.6|2294.3|2293.3|2293|120
1722452980000|2024-07-31 19:09:40|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2292.7|2292.4|649
1722452990000|2024-07-31 19:09:50|2293|2292.7|2291.9|2291.6|2293|2292.7|2291.8|2291.5|165
1722453000000|2024-07-31 19:10:00|2292.1|2291.8|2292.5|2292.2|2293.1|2292.8|2291.8|2291.5|196
1722453010000|2024-07-31 19:10:10|2292.2|2291.9|2290.8|2290.5|2292.2|2291.9|2290.8|2290.5|129
1722453020000|2024-07-31 19:10:20|2290.6|2290.3|2291.5|2291.2|2291.5|2291.2|2290.2|2289.9|229
1722453030000|2024-07-31 19:10:30|2291.3|2291|2291.1|2290.8|2291.3|2291|2289.9|2289.6|131
1722453040000|2024-07-31 19:10:40|2290.9|2290.6|2292|2291.7|2292.3|2292|2290.8|2290.5|203
1722453050000|2024-07-31 19:10:50|2292.2|2291.9|2293.4|2293.1|2293.7|2293.4|2292.1|2291.8|209
1722453060000|2024-07-31 19:11:00|2293.5|2293.2|2295.1|2294.8|2296.3|2296|2293.2|2292.9|338
1722453070000|2024-07-31 19:11:10|2295.4|2295.1|2294.9|2294.6|2295.6|2295.3|2293.7|2293.4|172
1722453080000|2024-07-31 19:11:20|2294.8|2294.5|2295.1|2294.8|2295.6|2295.3|2294.6|2294.3|144
1722453090000|2024-07-31 19:11:30|2295|2294.7|2293.9|2293.6|2295.7|2295.4|2293.6|2293.3|219
1722453100000|2024-07-31 19:11:40|2294|2293.7|2294.6|2294.3|2295|2294.7|2293.8|2293.5|91
1722453110000|2024-07-31 19:11:50|2294.4|2294.1|2293.5|2293.2|2294.4|2294.1|2292.6|2292.3|84
1722453120000|2024-07-31 19:12:00|2293.6|2293.3|2293.2|2292.9|2294.2|2293.9|2292.9|2292.6|47
1722453130000|2024-07-31 19:12:10|2293.3|2293|2292.7|2292.4|2293.6|2293.3|2292.2|2291.9|42
1722453140000|2024-07-31 19:12:20|2292.9|2292.6|2291.6|2291.3|2293|2292.7|2291.2|2290.9|101
1722453150000|2024-07-31 19:12:30|2291.9|2291.6|2292.4|2292.1|2293.2|2292.9|2291.3|2291|90
1722453160000|2024-07-31 19:12:40|2292.5|2292.2|2293.5|2293.2|2293.5|2293.2|2292.5|2292.2|52
1722453170000|2024-07-31 19:12:50|2293.4|2293.1|2294|2293.7|2294.7|2294.4|2293.4|2293.1|147
1722453180000|2024-07-31 19:13:00|2294.1|2293.8|2293.5|2293.2|2294.8|2294.5|2293.3|2293|68
1722453190000|2024-07-31 19:13:10|2293.4|2293.1|2292.8|2292.5|2293.6|2293.3|2292.7|2292.4|46
1722453200000|2024-07-31 19:13:20|2292.9|2292.6|2292.7|2292.4|2293.1|2292.8|2292.2|2291.9|68
1722453210000|2024-07-31 19:13:30|2292.5|2292.2|2293.6|2293.3|2293.7|2293.4|2292.4|2292.1|61
1722453220000|2024-07-31 19:13:40|2293.2|2292.9|2292.5|2292.2|2293.2|2292.9|2292.2|2291.9|64
1722453230000|2024-07-31 19:13:50|2292.7|2292.4|2293|2292.7|2293.3|2293|2292.6|2292.3|31
1722453240000|2024-07-31 19:14:00|2292.9|2292.6|2294.6|2294.3|2294.6|2294.3|2292.6|2292.3|169
1722453250000|2024-07-31 19:14:10|2294.5|2294.2|2294.7|2294.4|2295.5|2295.2|2294.4|2294.1|127
1722453260000|2024-07-31 19:14:20|2294.8|2294.5|2293.9|2293.6|2295|2294.7|2293.8|2293.5|91
1722453270000|2024-07-31 19:14:30|2293.8|2293.5|2294|2293.7|2294.3|2294|2293.6|2293.3|76
1722453280000|2024-07-31 19:14:40|2293.9|2293.6|2294.7|2294.4|2294.9|2294.6|2293.3|2293|72
1722453290000|2024-07-31 19:14:50|2294.6|2294.3|2294.4|2294.1|2295.2|2294.9|2294.2|2293.9|83
1722453300000|2024-07-31 19:15:00|2294.7|2294.4|2294.8|2294.5|2295.4|2295.1|2294.1|2293.8|69
1722453310000|2024-07-31 19:15:10|2294.6|2294.3|2295.5|2295.2|2295.6|2295.3|2294.6|2294.3|69
1722453320000|2024-07-31 19:15:20|2295.1|2294.8|2295.7|2295.4|2296|2295.7|2294.6|2294.3|162
1722453330000|2024-07-31 19:15:30|2295.8|2295.5|2295.3|2295|2295.9|2295.6|2294.7|2294.4|58
1722453340000|2024-07-31 19:15:40|2295.2|2294.9|2295.6|2295.3|2296.2|2295.9|2295.2|2294.9|128
1722453350000|2024-07-31 19:15:50|2295.5|2295.2|2295.5|2295.2|2295.7|2295.4|2295.2|2294.9|31
1722453360000|2024-07-31 19:16:00|2295.3|2295|2296.4|2296.1|2296.8|2296.5|2295.1|2294.8|215
1722453370000|2024-07-31 19:16:10|2296.2|2295.9|2297.5|2297.2|2297.5|2297.2|2295.9|2295.6|148
1722453380000|2024-07-31 19:16:20|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297|2296.7|42
1722453390000|2024-07-31 19:16:30|2297.5|2297.2|2297.8|2297.5|2298.1|2297.8|2297|2296.7|68
1722453400000|2024-07-31 19:16:40|2297.6|2297.3|2295.3|2295|2297.8|2297.5|2295.3|2295|260
1722453410000|2024-07-31 19:16:50|2295.1|2294.8|2295.2|2294.9|2296.3|2296|2294.7|2294.4|178
1722453420000|2024-07-31 19:17:00|2295.1|2294.8|2294.8|2294.5|2295.8|2295.5|2294.1|2293.8|58
1722453430000|2024-07-31 19:17:10|2295.1|2294.8|2295.6|2295.3|2295.8|2295.5|2294.8|2294.5|63
1722453440000|2024-07-31 19:17:20|2295.5|2295.2|2296.3|2296|2296.3|2296|2295.1|2294.8|31
1722453450000|2024-07-31 19:17:30|2296.4|2296.1|2297.5|2297.2|2297.5|2297.2|2296.4|2296.1|65
1722453460000|2024-07-31 19:17:40|2297.6|2297.3|2298|2297.7|2298.5|2298.2|2297.6|2297.3|83
1722453470000|2024-07-31 19:17:50|2297.9|2297.6|2299|2298.7|2299.3|2299|2297.9|2297.6|128
1722453480000|2024-07-31 19:18:00|2298.2|2297.9|2294.8|2294.5|2298.4|2298.1|2294.2|2293.9|382
1722453490000|2024-07-31 19:18:10|2294.7|2294.4|2292.9|2292.6|2295|2294.7|2292.9|2292.6|153
1722453500000|2024-07-31 19:18:20|2292.8|2292.5|2292.5|2292.2|2292.9|2292.6|2291.7|2291.4|128
1722453510000|2024-07-31 19:18:30|2292.6|2292.3|2289.4|2289.1|2292.6|2292.3|2289.2|2288.9|347
1722453520000|2024-07-31 19:18:40|2289.9|2289.6|2288.3|2288|2290.6|2290.3|2288.3|2288|299
1722453530000|2024-07-31 19:18:50|2288.1|2287.8|2287.6|2287.3|2288.7|2288.4|2287.4|2287.1|246
1722453540000|2024-07-31 19:19:00|2287.7|2287.4|2287.8|2287.5|2288.2|2287.9|2286.3|2286|405
1722453550000|2024-07-31 19:19:10|2287.6|2287.3|2287|2286.7|2288|2287.7|2286|2285.7|212
1722453560000|2024-07-31 19:19:20|2287.2|2286.9|2286.9|2286.6|2287.5|2287.2|2286.6|2286.3|204
1722453570000|2024-07-31 19:19:30|2286.7|2286.4|2286.2|2285.9|2286.7|2286.4|2285.1|2284.8|364
1722453580000|2024-07-31 19:19:40|2286.1|2285.8|2283.6|2283.3|2286.1|2285.8|2283.5|2283.2|403
1722453590000|2024-07-31 19:19:50|2283.2|2282.9|2283.8|2283.5|2284.3|2284|2282.9|2282.6|233
1722453600000|2024-07-31 19:20:00|2283.9|2283.6|2285.7|2285.4|2286.3|2286|2282.7|2282.4|310
1722453610000|2024-07-31 19:20:10|2285.9|2285.6|2286.8|2286.5|2287.3|2287|2285.7|2285.4|142
1722453620000|2024-07-31 19:20:20|2286.7|2286.4|2286.7|2286.4|2287.5|2287.2|2285.6|2285.3|156
1722453630000|2024-07-31 19:20:30|2286.6|2286.3|2285.8|2285.5|2287|2286.7|2285.7|2285.4|186
1722453640000|2024-07-31 19:20:40|2285.7|2285.4|2288.3|2288|2288.5|2288.2|2285.5|2285.2|155
1722453650000|2024-07-31 19:20:50|2287.8|2287.5|2287.7|2287.4|2287.8|2287.5|2286.4|2286.1|72
1722453660000|2024-07-31 19:21:00|2288.1|2287.8|2288.7|2288.4|2290|2289.7|2288.1|2287.8|335
1722453670000|2024-07-31 19:21:10|2288.8|2288.5|2288.8|2288.5|2289.6|2289.3|2288.2|2287.9|116
1722453680000|2024-07-31 19:21:20|2288.6|2288.3|2288|2287.7|2289.1|2288.8|2287.8|2287.5|109
1722453690000|2024-07-31 19:21:30|2288.2|2287.9|2289.2|2288.9|2289.8|2289.5|2288.2|2287.9|146
1722453700000|2024-07-31 19:21:40|2289.1|2288.8|2288.5|2288.2|2290.2|2289.9|2288.4|2288.1|71
1722453710000|2024-07-31 19:21:50|2288.4|2288.1|2289.7|2289.4|2289.7|2289.4|2288.4|2288.1|24
1722453720000|2024-07-31 19:22:00|2289.6|2289.3|2289.8|2289.5|2290.3|2290|2289.4|2289.1|177
1722453730000|2024-07-31 19:22:10|2289.6|2289.3|2287.3|2287|2289.8|2289.5|2287.3|2287|137
1722453740000|2024-07-31 19:22:20|2287.1|2286.8|2287.2|2286.9|2288|2287.7|2286.4|2286.1|109
1722453750000|2024-07-31 19:22:30|2287|2286.7|2286|2285.7|2287.3|2287|2285.9|2285.6|30
1722453760000|2024-07-31 19:22:40|2285.9|2285.6|2285.9|2285.6|2286.1|2285.8|2284.9|2284.6|63
1722453770000|2024-07-31 19:22:50|2286|2285.7|2286.9|2286.6|2287.5|2287.2|2285.8|2285.5|57
1722453780000|2024-07-31 19:23:00|2287|2286.7|2286.4|2286.1|2287|2286.7|2286|2285.7|79
1722453790000|2024-07-31 19:23:10|2286|2285.7|2284.9|2284.6|2286.4|2286.1|2284.9|2284.6|168
1722453800000|2024-07-31 19:23:20|2284.7|2284.4|2284.4|2284.1|2284.9|2284.6|2284.1|2283.8|44
1722453810000|2024-07-31 19:23:30|2283.8|2283.5|2284|2283.7|2284.7|2284.4|2283.4|2283.1|165
1722453820000|2024-07-31 19:23:40|2283.9|2283.6|2283.8|2283.5|2284.3|2284|2283.2|2282.9|179
1722453830000|2024-07-31 19:23:50|2283.5|2283.2|2282.6|2282.3|2283.6|2283.3|2282.4|2282.1|120
1722453840000|2024-07-31 19:24:00|2282.5|2282.2|2280|2279.7|2282.5|2282.2|2279.9|2279.6|330
1722453850000|2024-07-31 19:24:10|2280.3|2280|2279.1|2278.8|2281.4|2281.1|2279.1|2278.8|229
1722453860000|2024-07-31 19:24:20|2278.8|2278.5|2278.5|2278.2|2279|2278.7|2278|2277.7|330
1722453870000|2024-07-31 19:24:30|2278.3|2278|2277.3|2277|2278.5|2278.2|2277.1|2276.8|288
1722453880000|2024-07-31 19:24:40|2277|2276.7|2276.5|2276.2|2277|2276.7|2275.9|2275.6|403
1722453890000|2024-07-31 19:24:50|2276.4|2276.1|2274.4|2274.1|2276.6|2276.3|2274.4|2274.1|346
1722453900000|2024-07-31 19:25:00|2274.6|2274.3|2275.9|2275.6|2275.9|2275.6|2274.6|2274.3|422
1722453910000|2024-07-31 19:25:10|2276.3|2276|2275.1|2274.8|2276.3|2276|2274.4|2274.1|140
1722453920000|2024-07-31 19:25:20|2275.4|2275.1|2276.8|2276.5|2276.8|2276.5|2275.1|2274.8|161
1722453930000|2024-07-31 19:25:30|2277|2276.7|2276.1|2275.8|2277.5|2277.2|2275.8|2275.5|305
1722453940000|2024-07-31 19:25:40|2275.7|2275.4|2276.3|2276|2276.9|2276.6|2275.3|2275|418
1722453950000|2024-07-31 19:25:50|2276.1|2275.8|2276.1|2275.8|2276.8|2276.5|2275.4|2275.1|170
1722453960000|2024-07-31 19:26:00|2276.5|2276.2|2275.1|2274.8|2276.6|2276.3|2275.1|2274.8|247
1722453970000|2024-07-31 19:26:10|2275|2274.7|2275.6|2275.3|2276.3|2276|2274.8|2274.5|128
1722453980000|2024-07-31 19:26:20|2275.7|2275.4|2275.4|2275.1|2276.3|2276|2275.2|2274.9|125
1722453990000|2024-07-31 19:26:30|2275.1|2274.8|2278.8|2278.5|2278.9|2278.6|2275|2274.7|303
1722454000000|2024-07-31 19:26:40|2278.5|2278.2|2278|2277.7|2279|2278.7|2277.6|2277.3|178
1722454010000|2024-07-31 19:26:50|2277.9|2277.6|2276.4|2276.1|2277.9|2277.6|2275.1|2274.8|112
1722454020000|2024-07-31 19:27:00|2276.6|2276.3|2275.2|2274.9|2276.8|2276.5|2275.1|2274.8|109
1722454030000|2024-07-31 19:27:10|2274.8|2274.5|2274.2|2273.9|2275|2274.7|2274.1|2273.8|140
1722454040000|2024-07-31 19:27:20|2273.9|2273.6|2273.1|2272.8|2273.9|2273.6|2273|2272.7|184
1722454050000|2024-07-31 19:27:30|2272.8|2272.5|2273.6|2273.3|2273.6|2273.3|2272.1|2271.8|239
1722454060000|2024-07-31 19:27:40|2273.5|2273.2|2273.1|2272.8|2273.7|2273.4|2272.8|2272.5|206
1722454070000|2024-07-31 19:27:50|2272.7|2272.4|2272.4|2272.1|2273.3|2273|2271.6|2271.3|291
1722454080000|2024-07-31 19:28:00|2272.7|2272.4|2272.9|2272.6|2273.9|2273.6|2272.5|2272.2|128
1722454090000|2024-07-31 19:28:10|2273|2272.7|2272.3|2272|2273.1|2272.8|2271.7|2271.4|131
1722454100000|2024-07-31 19:28:20|2272.4|2272.1|2270.3|2270|2272.5|2272.2|2270.3|2270|141
1722454110000|2024-07-31 19:28:30|2270.2|2269.9|2270.5|2270.2|2270.8|2270.5|2270.1|2269.8|126
1722454120000|2024-07-31 19:28:40|2270.2|2269.9|2269.4|2269.1|2270.3|2270|2268.8|2268.5|204
1722454130000|2024-07-31 19:28:50|2269.5|2269.2|2269.9|2269.6|2270.5|2270.2|2269.3|2269|108
1722454140000|2024-07-31 19:29:00|2270.4|2270.1|2271.6|2271.3|2271.8|2271.5|2269.8|2269.5|327
1722454150000|2024-07-31 19:29:10|2271.8|2271.5|2272.8|2272.5|2272.9|2272.6|2271.4|2271.1|156
1722454160000|2024-07-31 19:29:20|2272.9|2272.6|2273|2272.7|2273.7|2273.4|2272.3|2272|155
1722454170000|2024-07-31 19:29:30|2273.2|2272.9|2273.6|2273.3|2274|2273.7|2273.2|2272.9|79
1722454180000|2024-07-31 19:29:40|2273.4|2273.1|2272.7|2272.4|2273.4|2273.1|2272.1|2271.8|90
1722454190000|2024-07-31 19:29:50|2272.9|2272.6|2273.1|2272.8|2273.3|2273|2272.7|2272.4|116
1722454200000|2024-07-31 19:30:00|2272.9|2272.6|2269.5|2269.2|2272.9|2272.6|2269.3|2269|304
1722454210000|2024-07-31 19:30:10|2269.8|2269.5|2272|2271.7|2272.6|2272.3|2269.8|2269.5|270
1722454220000|2024-07-31 19:30:20|2271.8|2271.5|2272.4|2272.1|2272.4|2272.1|2271.8|2271.5|70
1722454230000|2024-07-31 19:30:30|2272.5|2272.2|2271.1|2270.8|2273.1|2272.8|2271.1|2270.8|93
1722454240000|2024-07-31 19:30:40|2271|2270.7|2269.6|2269.3|2271|2270.7|2269.4|2269.1|104
1722454250000|2024-07-31 19:30:50|2269.7|2269.4|2268.7|2268.4|2269.7|2269.4|2268.1|2267.8|272
1722454260000|2024-07-31 19:31:00|2268.2|2267.9|2268.4|2268.1|2268.5|2268.2|2266.9|2266.6|164
1722454270000|2024-07-31 19:31:10|2268.5|2268.2|2270.3|2270|2270.7|2270.4|2268|2267.7|216
1722454280000|2024-07-31 19:31:20|2270.1|2269.8|2269.7|2269.4|2270.4|2270.1|2269.5|2269.2|137
1722454290000|2024-07-31 19:31:30|2269.5|2269.2|2269.3|2269|2269.6|2269.3|2268.9|2268.6|93
1722454300000|2024-07-31 19:31:40|2269.2|2268.9|2268|2267.7|2269.3|2269|2268|2267.7|86
1722454310000|2024-07-31 19:31:50|2268.2|2267.9|2266.9|2266.6|2268.9|2268.6|2266.8|2266.5|139
1722454320000|2024-07-31 19:32:00|2266.7|2266.4|2268.9|2268.6|2269.4|2269.1|2266.7|2266.4|181
1722454330000|2024-07-31 19:32:10|2269.2|2268.9|2268.7|2268.4|2269.7|2269.4|2268.4|2268.1|119
1722454340000|2024-07-31 19:32:20|2268.9|2268.6|2269.7|2269.4|2270.5|2270.2|2268.8|2268.5|100
1722454350000|2024-07-31 19:32:30|2269.8|2269.5|2270.6|2270.3|2270.9|2270.6|2269.6|2269.3|148
1722454360000|2024-07-31 19:32:40|2270.7|2270.4|2272.4|2272.1|2272.5|2272.2|2270.6|2270.3|203
1722454370000|2024-07-31 19:32:50|2272.5|2272.2|2271.6|2271.3|2273.4|2273.1|2271.6|2271.3|212
1722454380000|2024-07-31 19:33:00|2271.2|2270.9|2272.7|2272.4|2273.2|2272.9|2271.2|2270.9|191
1722454390000|2024-07-31 19:33:10|2272.8|2272.5|2270.6|2270.3|2272.8|2272.5|2270.5|2270.2|174
1722454400000|2024-07-31 19:33:20|2270.5|2270.2|2269.1|2268.8|2270.5|2270.2|2268.9|2268.6|101
1722454410000|2024-07-31 19:33:30|2268.6|2268.3|2268.5|2268.2|2269.1|2268.8|2268.5|2268.2|109
1722454420000|2024-07-31 19:33:40|2268.4|2268.1|2267.1|2266.8|2268.7|2268.4|2267.1|2266.8|160
1722454430000|2024-07-31 19:33:50|2267.2|2266.9|2266.5|2266.2|2267.4|2267.1|2266.2|2265.9|116
1722454440000|2024-07-31 19:34:00|2266.7|2266.4|2269|2268.7|2269|2268.7|2266.3|2266|168
1722454450000|2024-07-31 19:34:10|2269.3|2269|2268.7|2268.4|2269.4|2269.1|2268.6|2268.3|96
1722454460000|2024-07-31 19:34:20|2268.6|2268.3|2267.1|2266.8|2269.1|2268.8|2267.1|2266.8|122
1722454470000|2024-07-31 19:34:30|2267.3|2267|2267.9|2267.6|2268.1|2267.8|2267.3|2267|109
1722454480000|2024-07-31 19:34:40|2268|2267.7|2267.9|2267.6|2268.9|2268.6|2267.9|2267.6|73
1722454490000|2024-07-31 19:34:50|2267.7|2267.4|2267.1|2266.8|2268.4|2268.1|2267.1|2266.8|214
1722454500000|2024-07-31 19:35:00|2267.7|2267.4|2268.6|2268.3|2269.1|2268.8|2267.6|2267.3|123
1722454510000|2024-07-31 19:35:10|2268.8|2268.5|2267.6|2267.3|2269.9|2269.6|2267.6|2267.3|261
1722454520000|2024-07-31 19:35:20|2267.7|2267.4|2270.3|2270|2270.5|2270.2|2267|2266.7|224
1722454530000|2024-07-31 19:35:30|2270.5|2270.2|2271.6|2271.3|2272.2|2271.9|2270.5|2270.2|166
1722454540000|2024-07-31 19:35:40|2271.7|2271.4|2273.1|2272.8|2273.3|2273|2271.6|2271.3|125
1722454550000|2024-07-31 19:35:50|2272.9|2272.6|2272.5|2272.2|2274|2273.7|2272.5|2272.2|170
1722454560000|2024-07-31 19:36:00|2272.1|2271.8|2274.3|2274|2274.3|2274|2272.1|2271.8|305
1722454570000|2024-07-31 19:36:10|2274.1|2273.8|2273|2272.7|2274.6|2274.3|2272.7|2272.4|259
1722454580000|2024-07-31 19:36:20|2272.7|2272.4|2273.1|2272.8|2273.1|2272.8|2272.1|2271.8|108
1722454590000|2024-07-31 19:36:30|2273.4|2273.1|2270.4|2270.1|2273.4|2273.1|2270.4|2270.1|145
1722454600000|2024-07-31 19:36:40|2270.5|2270.2|2270.5|2270.2|2270.6|2270.3|2270.1|2269.8|75
1722454610000|2024-07-31 19:36:50|2270.6|2270.3|2270.1|2269.8|2271|2270.7|2270.1|2269.8|65
1722454620000|2024-07-31 19:37:00|2270.4|2270.1|2268.9|2268.6|2271.3|2271|2268.9|2268.6|185
1722454630000|2024-07-31 19:37:10|2269.3|2269|2270.5|2270.2|2270.8|2270.5|2269|2268.7|75
1722454640000|2024-07-31 19:37:20|2270.6|2270.3|2271.6|2271.3|2271.7|2271.4|2270.5|2270.2|72
1722454650000|2024-07-31 19:37:30|2271.5|2271.2|2271.8|2271.5|2272.1|2271.8|2271.5|2271.2|60
1722454660000|2024-07-31 19:37:40|2271.7|2271.4|2270.7|2270.4|2271.7|2271.4|2270.7|2270.4|71
1722454670000|2024-07-31 19:37:50|2270.5|2270.2|2268.4|2268.1|2270.6|2270.3|2268.4|2268.1|217
1722454680000|2024-07-31 19:38:00|2268.8|2268.5|2268.7|2268.4|2269.3|2269|2268.2|2267.9|104
1722454690000|2024-07-31 19:38:10|2268.8|2268.5|2268.3|2268|2269.5|2269.2|2268.3|2268|158
1722454700000|2024-07-31 19:38:20|2268|2267.7|2266.9|2266.6|2268.5|2268.2|2266.9|2266.6|151
1722454710000|2024-07-31 19:38:30|2266.8|2266.5|2265.5|2265.2|2266.9|2266.6|2265|2264.7|286
1722454720000|2024-07-31 19:38:40|2266|2265.7|2266.4|2266.1|2266.4|2266.1|2265.2|2264.9|361
1722454730000|2024-07-31 19:38:50|2266.5|2266.2|2266.2|2265.9|2266.6|2266.3|2265.5|2265.2|79
1722454740000|2024-07-31 19:39:00|2266.1|2265.8|2265.5|2265.2|2266.3|2266|2265.2|2264.9|167
1722454750000|2024-07-31 19:39:10|2265.7|2265.4|2267.4|2267.1|2267.5|2267.2|2265.7|2265.4|54
1722454760000|2024-07-31 19:39:20|2267.3|2267|2266.2|2265.9|2267.3|2267|2266.1|2265.8|151
1722454770000|2024-07-31 19:39:30|2266.3|2266|2267|2266.7|2267.1|2266.8|2266.1|2265.8|63
1722454780000|2024-07-31 19:39:40|2266.9|2266.6|2265.2|2264.9|2266.9|2266.6|2265.2|2264.9|84
1722454790000|2024-07-31 19:39:50|2265.3|2265|2266.7|2266.4|2266.9|2266.6|2265.3|2265|100
1722454800000|2024-07-31 19:40:00|2266.4|2266.1|2266.9|2266.6|2267|2266.7|2266.1|2265.8|131
1722454810000|2024-07-31 19:40:10|2266.7|2266.4|2267.3|2267|2268|2267.7|2266.4|2266.1|167
1722454820000|2024-07-31 19:40:20|2267.2|2266.9|2266.5|2266.2|2267.3|2267|2266.4|2266.1|153
1722454830000|2024-07-31 19:40:30|2266.6|2266.3|2267.2|2266.9|2267.2|2266.9|2266.6|2266.3|71
1722454840000|2024-07-31 19:40:40|2267.1|2266.8|2269.6|2269.3|2269.6|2269.3|2266.9|2266.6|220
1722454850000|2024-07-31 19:40:50|2269|2268.7|2268.8|2268.5|2269.1|2268.8|2268.1|2267.8|227
1722454860000|2024-07-31 19:41:00|2269.1|2268.8|2269.6|2269.3|2270.4|2270.1|2268.9|2268.6|173
1722454870000|2024-07-31 19:41:10|2269.5|2269.2|2269.1|2268.8|2269.9|2269.6|2268.4|2268.1|93
1722454880000|2024-07-31 19:41:20|2269.3|2269|2269.3|2269|2269.4|2269.1|2268.3|2268|71
1722454890000|2024-07-31 19:41:30|2269.5|2269.2|2268.8|2268.5|2269.8|2269.5|2268.5|2268.2|104
1722454900000|2024-07-31 19:41:40|2268.9|2268.6|2267.9|2267.6|2268.9|2268.6|2267.9|2267.6|101
1722454910000|2024-07-31 19:41:50|2267.7|2267.4|2267.1|2266.8|2267.7|2267.4|2267|2266.7|70
1722454920000|2024-07-31 19:42:00|2267.4|2267.1|2266.1|2265.8|2267.6|2267.3|2266|2265.7|133
1722454930000|2024-07-31 19:42:10|2266.3|2266|2266.5|2266.2|2266.9|2266.6|2266.3|2266|72
1722454940000|2024-07-31 19:42:20|2266.3|2266|2267|2266.7|2267.2|2266.9|2265.8|2265.5|99
1722454950000|2024-07-31 19:42:30|2266.6|2266.3|2266.4|2266.1|2267|2266.7|2266.1|2265.8|183
1722454960000|2024-07-31 19:42:40|2266.1|2265.8|2267.2|2266.9|2267.2|2266.9|2265.8|2265.5|70
1722454970000|2024-07-31 19:42:50|2267.5|2267.2|2268.2|2267.9|2268.6|2268.3|2267.5|2267.2|86
1722454980000|2024-07-31 19:43:00|2267.9|2267.6|2268.2|2267.9|2268.4|2268.1|2267.6|2267.3|97
1722454990000|2024-07-31 19:43:10|2268.3|2268|2269|2268.7|2269.4|2269.1|2268.2|2267.9|81
1722455000000|2024-07-31 19:43:20|2268.9|2268.6|2269.9|2269.6|2269.9|2269.6|2268.9|2268.6|256
1722455010000|2024-07-31 19:43:30|2269.8|2269.5|2269.8|2269.5|2270.2|2269.9|2269.3|2269|80
1722455020000|2024-07-31 19:43:40|2269.9|2269.6|2269.8|2269.5|2270.2|2269.9|2269.5|2269.2|69
1722455030000|2024-07-31 19:43:50|2270|2269.7|2269.8|2269.5|2270.2|2269.9|2269.5|2269.2|60
1722455040000|2024-07-31 19:44:00|2269.7|2269.4|2269.5|2269.2|2270.7|2270.4|2269.5|2269.2|172
1722455050000|2024-07-31 19:44:10|2269.3|2269|2268.3|2268|2269.3|2269|2268.1|2267.8|353
1722455060000|2024-07-31 19:44:20|2268.2|2267.9|2268.8|2268.5|2268.8|2268.5|2268.1|2267.8|63
1722455070000|2024-07-31 19:44:30|2269|2268.7|2269.6|2269.3|2269.7|2269.4|2268.6|2268.3|66
1722455080000|2024-07-31 19:44:40|2269.5|2269.2|2270.3|2270|2270.5|2270.2|2269.2|2268.9|114
1722455090000|2024-07-31 19:44:50|2270.4|2270.1|2269|2268.7|2270.9|2270.6|2269|2268.7|154
1722455100000|2024-07-31 19:45:00|2268.7|2268.4|2271.1|2270.8|2271.3|2271|2268.5|2268.2|94
1722455110000|2024-07-31 19:45:10|2271.3|2271|2269.8|2269.5|2271.3|2271|2269.6|2269.3|186
1722455120000|2024-07-31 19:45:20|2269.7|2269.4|2270.7|2270.4|2270.7|2270.4|2269.6|2269.3|105
1722455130000|2024-07-31 19:45:30|2270.8|2270.5|2269.7|2269.4|2270.8|2270.5|2269.4|2269.1|110
1722455140000|2024-07-31 19:45:40|2270|2269.7|2271.6|2271.3|2271.7|2271.4|2269.8|2269.5|135
1722455150000|2024-07-31 19:45:50|2271.5|2271.2|2273.2|2272.9|2273.4|2273.1|2271.5|2271.2|205
1722455160000|2024-07-31 19:46:00|2273.3|2273|2274.3|2274|2274.3|2274|2273|2272.7|260
1722455170000|2024-07-31 19:46:10|2274.4|2274.1|2274.6|2274.3|2275|2274.7|2274|2273.7|203
1722455180000|2024-07-31 19:46:20|2274.5|2274.2|2274.1|2273.8|2274.7|2274.4|2273.9|2273.6|202
1722455190000|2024-07-31 19:46:30|2274.2|2273.9|2275.2|2274.9|2275.4|2275.1|2274.2|2273.9|160
1722455200000|2024-07-31 19:46:40|2275.3|2275|2274.7|2274.4|2275.7|2275.4|2274.7|2274.4|268
1722455210000|2024-07-31 19:46:50|2274.6|2274.3|2273.5|2273.2|2274.8|2274.5|2273.1|2272.8|200
1722455220000|2024-07-31 19:47:00|2273.1|2272.8|2273.7|2273.4|2274.2|2273.9|2273.1|2272.8|83
1722455230000|2024-07-31 19:47:10|2273.6|2273.3|2271.8|2271.5|2273.6|2273.3|2271.8|2271.5|165
1722455240000|2024-07-31 19:47:20|2271.5|2271.2|2271.3|2271|2271.9|2271.6|2271|2270.7|249
1722455250000|2024-07-31 19:47:30|2271.2|2270.9|2270|2269.7|2271.3|2271|2269.4|2269.1|262
1722455260000|2024-07-31 19:47:40|2270.1|2269.8|2269|2268.7|2270.3|2270|2268.7|2268.4|266
1722455270000|2024-07-31 19:47:50|2269.1|2268.8|2268.6|2268.3|2269.2|2268.9|2268.5|2268.2|138
1722455280000|2024-07-31 19:48:00|2268.4|2268.1|2267.2|2266.9|2268.8|2268.5|2267.2|2266.9|206
1722455290000|2024-07-31 19:48:10|2267.3|2267|2267.8|2267.5|2267.8|2267.5|2267.1|2266.8|171
1722455300000|2024-07-31 19:48:20|2268|2267.7|2268.9|2268.6|2269|2268.7|2267.6|2267.3|125
1722455310000|2024-07-31 19:48:30|2269.3|2269|2268.1|2267.8|2269.6|2269.3|2268.1|2267.8|84
1722455320000|2024-07-31 19:48:40|2268.3|2268|2270.1|2269.8|2270.3|2270|2267.6|2267.3|129
1722455330000|2024-07-31 19:48:50|2270.2|2269.9|2270|2269.7|2270.6|2270.3|2270|2269.7|82
1722455340000|2024-07-31 19:49:00|2269.6|2269.3|2269.3|2269|2269.7|2269.4|2268.8|2268.5|76
1722455350000|2024-07-31 19:49:10|2269.1|2268.8|2270|2269.7|2270.2|2269.9|2269.1|2268.8|117
1722455360000|2024-07-31 19:49:20|2270.2|2269.9|2269.8|2269.5|2270.4|2270.1|2269.6|2269.3|78
1722455370000|2024-07-31 19:49:30|2269.5|2269.2|2270.3|2270|2270.3|2270|2269.1|2268.8|79
1722455380000|2024-07-31 19:49:40|2270.5|2270.2|2271.2|2270.9|2271.2|2270.9|2270.5|2270.2|95
1722455390000|2024-07-31 19:49:50|2271.3|2271|2272.4|2272.1|2272.6|2272.3|2271.2|2270.9|191
1722455400000|2024-07-31 19:50:00|2272.3|2272|2272.7|2272.4|2272.9|2272.6|2269.9|2269.6|323
1722455410000|2024-07-31 19:50:10|2272.6|2272.3|2271.6|2271.3|2272.6|2272.3|2270.8|2270.5|231
1722455420000|2024-07-31 19:50:20|2271.7|2271.4|2272.8|2272.5|2273|2272.7|2271.5|2271.2|167
1722455430000|2024-07-31 19:50:30|2272.7|2272.4|2272.8|2272.5|2273.2|2272.9|2272.6|2272.3|221
1722455440000|2024-07-31 19:50:40|2272.6|2272.3|2272.9|2272.6|2272.9|2272.6|2271.8|2271.5|265
1722455450000|2024-07-31 19:50:50|2272.7|2272.4|2272.3|2272|2272.9|2272.6|2272|2271.7|122
1722455460000|2024-07-31 19:51:00|2272.2|2271.9|2273.4|2273.1|2273.6|2273.3|2271.8|2271.5|211
1722455470000|2024-07-31 19:51:10|2273.3|2273|2269.9|2269.6|2273.3|2273|2269.8|2269.5|136
1722455480000|2024-07-31 19:51:20|2269.8|2269.5|2269.3|2269|2270.5|2270.2|2269|2268.7|242
1722455490000|2024-07-31 19:51:30|2269.1|2268.8|2267.1|2266.8|2269.1|2268.8|2267.1|2266.8|204
1722455500000|2024-07-31 19:51:40|2266.9|2266.6|2265.4|2265.1|2267|2266.7|2265.3|2265|224
1722455510000|2024-07-31 19:51:50|2265.1|2264.8|2262.9|2262.6|2265.1|2264.8|2262.9|2262.6|480
1722455520000|2024-07-31 19:52:00|2262.8|2262.5|2263.1|2262.8|2264.8|2264.5|2262.8|2262.5|395
1722455530000|2024-07-31 19:52:10|2263.4|2263.1|2261|2260.7|2263.8|2263.5|2261|2260.7|489
1722455540000|2024-07-31 19:52:20|2260.8|2260.5|2259.8|2259.5|2261|2260.7|2259.5|2259.2|444
1722455550000|2024-07-31 19:52:30|2259.7|2259.4|2259.7|2259.4|2260.3|2260|2259.2|2258.9|174
1722455560000|2024-07-31 19:52:40|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259|2258.7|161
1722455570000|2024-07-31 19:52:50|2260.3|2260|2259.8|2259.5|2260.5|2260.2|2259.7|2259.4|200
1722455580000|2024-07-31 19:53:00|2259.6|2259.3|2258.7|2258.4|2260|2259.7|2258.6|2258.3|184
1722455590000|2024-07-31 19:53:10|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2258.4|2258.1|208
1722455600000|2024-07-31 19:53:20|2259.1|2258.8|2258.9|2258.6|2259.3|2259|2258.2|2257.9|218
1722455610000|2024-07-31 19:53:30|2258.8|2258.5|2257.9|2257.6|2259.3|2259|2257.9|2257.6|279
1722455620000|2024-07-31 19:53:40|2258.2|2257.9|2258.9|2258.6|2259|2258.7|2258.1|2257.8|331
1722455630000|2024-07-31 19:53:50|2258.7|2258.4|2258|2257.7|2259|2258.7|2257.9|2257.6|140
1722455640000|2024-07-31 19:54:00|2258.2|2257.9|2257|2256.7|2258.2|2257.9|2256.9|2256.6|227
1722455650000|2024-07-31 19:54:10|2256.9|2256.6|2259.6|2259.3|2259.8|2259.5|2256.9|2256.6|472
1722455660000|2024-07-31 19:54:20|2259.3|2259|2259.6|2259.3|2260|2259.7|2258.4|2258.1|228
1722455670000|2024-07-31 19:54:30|2259.3|2259|2260.6|2260.3|2261.3|2261|2259.1|2258.8|291
1722455680000|2024-07-31 19:54:40|2260.8|2260.5|2260.6|2260.3|2261.1|2260.8|2259.2|2258.9|421
1722455690000|2024-07-31 19:54:50|2260|2259.7|2258.8|2258.5|2260|2259.7|2258.7|2258.4|364
1722455700000|2024-07-31 19:55:00|2258.5|2258.2|2258.7|2258.4|2260.4|2260.1|2258.2|2257.9|653
1722455710000|2024-07-31 19:55:10|2258.5|2258.2|2258.4|2258.1|2259.4|2259.1|2258|2257.7|258
1722455720000|2024-07-31 19:55:20|2258.5|2258.2|2257.6|2257.3|2258.5|2258.2|2257.6|2257.3|271
1722455730000|2024-07-31 19:55:30|2257.8|2257.5|2258.4|2258.1|2258.9|2258.6|2257.7|2257.4|796
1722455740000|2024-07-31 19:55:40|2258.7|2258.4|2259.7|2259.4|2259.9|2259.6|2258.7|2258.4|292
1722455750000|2024-07-31 19:55:50|2259.6|2259.3|2259.6|2259.3|2260.3|2260|2259.3|2259|219
1722455760000|2024-07-31 19:56:00|2259.7|2259.4|2260.3|2260|2261.1|2260.8|2258.6|2258.3|534
1722455770000|2024-07-31 19:56:10|2260.9|2260.6|2261.9|2261.6|2261.9|2261.6|2260.9|2260.6|631
1722455780000|2024-07-31 19:56:20|2261.8|2261.5|2262.1|2261.8|2262.2|2261.9|2261.4|2261.1|259
1722455790000|2024-07-31 19:56:30|2262.2|2261.9|2261|2260.7|2262.3|2262|2260.6|2260.3|245
1722455800000|2024-07-31 19:56:40|2261.1|2260.8|2259.7|2259.4|2261.1|2260.8|2259.5|2259.2|176
1722455810000|2024-07-31 19:56:50|2259.8|2259.5|2259.2|2258.9|2259.9|2259.6|2259.2|2258.9|211
1722455820000|2024-07-31 19:57:00|2259.1|2258.8|2259.6|2259.3|2259.8|2259.5|2259.1|2258.8|284
1722455830000|2024-07-31 19:57:10|2259.8|2259.5|2259.4|2259.1|2260|2259.7|2259.2|2258.9|204
1722455840000|2024-07-31 19:57:20|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2258.1|2257.8|240
1722455850000|2024-07-31 19:57:30|2258.9|2258.6|2259.7|2259.4|2259.9|2259.6|2258.7|2258.4|450
1722455860000|2024-07-31 19:57:40|2259.8|2259.5|2258.9|2258.6|2259.9|2259.6|2258.9|2258.6|233
1722455870000|2024-07-31 19:57:50|2259|2258.7|2258.9|2258.6|2259.5|2259.2|2258.5|2258.2|286
1722455880000|2024-07-31 19:58:00|2259|2258.7|2259|2258.7|2259.6|2259.3|2258.7|2258.4|545
1722455890000|2024-07-31 19:58:10|2259.1|2258.8|2258.7|2258.4|2259.1|2258.8|2258.5|2258.2|756
1722455900000|2024-07-31 19:58:20|2258.8|2258.5|2258.9|2258.6|2259.5|2259.2|2258.8|2258.5|436
1722455910000|2024-07-31 19:58:30|2258.8|2258.5|2259.3|2259|2259.3|2259|2258.8|2258.5|369
1722455920000|2024-07-31 19:58:40|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2258.8|2258.5|466
1722455930000|2024-07-31 19:58:50|2259|2258.7|2259.3|2259|2259.7|2259.4|2258.5|2258.2|701
1722455940000|2024-07-31 19:59:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2258.9|2258.6|1071
1722455950000|2024-07-31 19:59:10|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.1|2258.8|1160
1722455960000|2024-07-31 19:59:20|2259.8|2259.5|2260.9|2260.6|2260.9|2260.6|2259.7|2259.4|1553
1722455970000|2024-07-31 19:59:30|2260.8|2260.5|2261.3|2261|2261.4|2261.1|2260.5|2260.2|1710
1722455980000|2024-07-31 19:59:40|2261.2|2260.9|2259.8|2259.5|2261.2|2260.9|2259.4|2259.1|2377
1722455990000|2024-07-31 19:59:50|2259.4|2259.1|2261.3|2261|2261.3|2261|2259.3|2259|9151
1722456000000|2024-07-31 20:00:00|2261.2|2260.9|2262.7|2262.4|2262.8|2262.5|2260.9|2260.6|2702
1722456010000|2024-07-31 20:00:10|2262.5|2262.2|2262.6|2262.3|2263|2262.7|2262.2|2261.9|304
1722456020000|2024-07-31 20:00:20|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2262.7|2262.4|303
1722456030000|2024-07-31 20:00:30|2263.1|2262.8|2263.4|2263.1|2263.8|2263.5|2262.9|2262.6|352
1722456040000|2024-07-31 20:00:40|2263.5|2263.2|2263.9|2263.6|2264.2|2263.9|2263.3|2263|256
1722456050000|2024-07-31 20:00:50|2264.1|2263.8|2265.2|2264.9|2265.4|2265.1|2264.1|2263.8|272
1722456060000|2024-07-31 20:01:00|2265.5|2265.2|2264|2263.7|2265.7|2265.4|2263.7|2263.4|366
1722456070000|2024-07-31 20:01:10|2264.1|2263.8|2265.1|2264.8|2265.7|2265.4|2264.1|2263.8|332
1722456080000|2024-07-31 20:01:20|2265|2264.7|2264|2263.7|2265.2|2264.9|2263.6|2263.3|585
1722456090000|2024-07-31 20:01:30|2263.7|2263.4|2262.4|2262.1|2264.1|2263.8|2262.3|2262|173
1722456100000|2024-07-31 20:01:40|2262.5|2262.2|2261.7|2261.4|2262.7|2262.4|2261.7|2261.4|193
1722456110000|2024-07-31 20:01:50|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.5|2261.2|104
1722456120000|2024-07-31 20:02:00|2262|2261.7|2262.7|2262.4|2263.4|2263.1|2261.9|2261.6|505
1722456130000|2024-07-31 20:02:10|2262.8|2262.5|2262.5|2262.2|2263.1|2262.8|2262.3|2262|136
1722456140000|2024-07-31 20:02:20|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.3|2262|41
1722456150000|2024-07-31 20:02:30|2262.5|2262.2|2263.1|2262.8|2263.3|2263|2262.4|2262.1|134
1722456160000|2024-07-31 20:02:40|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|86
1722456170000|2024-07-31 20:02:50|2263.7|2263.4|2265|2264.7|2265|2264.7|2263.6|2263.3|174
1722456180000|2024-07-31 20:03:00|2264.8|2264.5|2264.6|2264.3|2265|2264.7|2264.4|2264.1|191
1722456190000|2024-07-31 20:03:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|69
1722456200000|2024-07-31 20:03:20|2264.4|2264.1|2264.4|2264.1|2264.8|2264.5|2264.2|2263.9|89
1722456210000|2024-07-31 20:03:30|2264.3|2264|2264.6|2264.3|2264.8|2264.5|2264.3|2264|91
1722456220000|2024-07-31 20:03:40|2264.7|2264.4|2265.9|2265.6|2265.9|2265.6|2264.7|2264.4|63
1722456230000|2024-07-31 20:03:50|2265.8|2265.5|2265.6|2265.3|2266|2265.7|2265.6|2265.3|119
1722456240000|2024-07-31 20:04:00|2265.4|2265.1|2265|2264.7|2265.4|2265.1|2264.8|2264.5|71
1722456250000|2024-07-31 20:04:10|2264.9|2264.6|2266.3|2266|2266.5|2266.2|2264.2|2263.9|170
1722456260000|2024-07-31 20:04:20|2266.4|2266.1|2265.8|2265.5|2266.4|2266.1|2265.4|2265.1|59
1722456270000|2024-07-31 20:04:30|2266|2265.7|2266.5|2266.2|2266.6|2266.3|2266|2265.7|44
1722456280000|2024-07-31 20:04:40|2266.4|2266.1|2266.3|2266|2266.8|2266.5|2265.9|2265.6|68
1722456290000|2024-07-31 20:04:50|2266.2|2265.9|2266.3|2266|2266.3|2266|2265.9|2265.6|29
1722456300000|2024-07-31 20:05:00|2266.2|2265.9|2267.2|2266.9|2267.8|2267.5|2266.1|2265.8|497
1722456310000|2024-07-31 20:05:10|2267.8|2267.5|2265.7|2265.4|2267.8|2267.5|2265.6|2265.3|316
1722456320000|2024-07-31 20:05:20|2265.9|2265.6|2265.7|2265.4|2266.2|2265.9|2265.4|2265.1|161
1722456330000|2024-07-31 20:05:30|2266|2265.7|2266|2265.7|2266.9|2266.6|2266|2265.7|99
1722456340000|2024-07-31 20:05:40|2265.8|2265.5|2266.3|2266|2266.6|2266.3|2265.7|2265.4|155
1722456350000|2024-07-31 20:05:50|2266.2|2265.9|2265.5|2265.2|2266.2|2265.9|2264.9|2264.6|102
1722456360000|2024-07-31 20:06:00|2265.3|2265|2265.8|2265.5|2266|2265.7|2265.3|2265|68
1722456370000|2024-07-31 20:06:10|2265.9|2265.6|2266|2265.7|2266.4|2266.1|2265.7|2265.4|138
1722456380000|2024-07-31 20:06:20|2265.9|2265.6|2265.3|2265|2265.9|2265.6|2265.2|2264.9|83
1722456390000|2024-07-31 20:06:30|2265.1|2264.8|2265.6|2265.3|2265.7|2265.4|2264.8|2264.5|54
1722456400000|2024-07-31 20:06:40|2265.7|2265.4|2264.7|2264.4|2265.8|2265.5|2264.7|2264.4|89
1722456410000|2024-07-31 20:06:50|2264.8|2264.5|2264.7|2264.4|2265.2|2264.9|2264.3|2264|120
1722456420000|2024-07-31 20:07:00|2264.6|2264.3|2264.6|2264.3|2265.5|2265.2|2264.6|2264.3|125
1722456430000|2024-07-31 20:07:10|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.3|2264|147
1722456440000|2024-07-31 20:07:20|2264.8|2264.5|2264.9|2264.6|2265.2|2264.9|2264.6|2264.3|69
1722456450000|2024-07-31 20:07:30|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.4|2264.1|121
1722456460000|2024-07-31 20:07:40|2265.2|2264.9|2264.6|2264.3|2265.2|2264.9|2264.6|2264.3|45
1722456470000|2024-07-31 20:07:50|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|14
1722456480000|2024-07-31 20:08:00|2264.7|2264.4|2264.2|2263.9|2265.3|2265|2264|2263.7|175
1722456490000|2024-07-31 20:08:10|2264.5|2264.2|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|111
1722456500000|2024-07-31 20:08:20|2263.8|2263.5|2264|2263.7|2264.1|2263.8|2263.8|2263.5|40
1722456510000|2024-07-31 20:08:30|2263.9|2263.6|2264.3|2264|2264.4|2264.1|2263.8|2263.5|67
1722456520000|2024-07-31 20:08:40|2264.2|2263.9|2265|2264.7|2265|2264.7|2264.2|2263.9|43
1722456530000|2024-07-31 20:08:50|2265.1|2264.8|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|44
1722456540000|2024-07-31 20:09:00|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.4|2264.1|76
1722456550000|2024-07-31 20:09:10|2265.2|2264.9|2264.2|2263.9|2265.3|2265|2264|2263.7|266
1722456560000|2024-07-31 20:09:20|2264.1|2263.8|2263.5|2263.2|2264.2|2263.9|2263.4|2263.1|171
1722456570000|2024-07-31 20:09:30|2263.4|2263.1|2263.3|2263|2263.7|2263.4|2263.1|2262.8|84
1722456580000|2024-07-31 20:09:40|2263.4|2263.1|2264.5|2264.2|2264.5|2264.2|2263.3|2263|51
1722456590000|2024-07-31 20:09:50|2264.6|2264.3|2264.8|2264.5|2265.2|2264.9|2264.2|2263.9|185
1722456600000|2024-07-31 20:10:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2263.8|2263.5|98
1722456610000|2024-07-31 20:10:10|2264.2|2263.9|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|51
1722456620000|2024-07-31 20:10:20|2264.2|2263.9|2263.8|2263.5|2264.7|2264.4|2263.7|2263.4|81
1722456630000|2024-07-31 20:10:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|28
1722456640000|2024-07-31 20:10:40|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|30
1722456650000|2024-07-31 20:10:50|2263.9|2263.6|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|39
1722456660000|2024-07-31 20:11:00|2264|2263.7|2264.1|2263.8|2264.5|2264.2|2263.8|2263.5|34
1722456670000|2024-07-31 20:11:10|2264|2263.7|2264|2263.7|2264.2|2263.9|2263.8|2263.5|20
1722456680000|2024-07-31 20:11:20|2263.9|2263.6|2263.5|2263.2|2264.1|2263.8|2263.1|2262.8|88
1722456690000|2024-07-31 20:11:30|2263.3|2263|2262.4|2262.1|2263.3|2263|2262.3|2262|114
1722456700000|2024-07-31 20:11:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|37
1722456710000|2024-07-31 20:11:50|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|46
1722456720000|2024-07-31 20:12:00|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262|2261.7|68
1722456730000|2024-07-31 20:12:10|2263|2262.7|2262|2261.7|2263|2262.7|2262|2261.7|44
1722456740000|2024-07-31 20:12:20|2262.1|2261.8|2262|2261.7|2262.8|2262.5|2262|2261.7|124
1722456750000|2024-07-31 20:12:30|2262.1|2261.8|2262|2261.7|2262.3|2262|2262|2261.7|60
1722456760000|2024-07-31 20:12:40|2261.9|2261.6|2261.9|2261.6|2262|2261.7|2261.9|2261.6|45
1722456770000|2024-07-31 20:12:50|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|52
1722456780000|2024-07-31 20:13:00|2262.1|2261.8|2262.3|2262|2262.3|2262|2261.8|2261.5|55
1722456790000|2024-07-31 20:13:10|2262.5|2262.2|2262.3|2262|2262.8|2262.5|2262.3|2262|46
1722456800000|2024-07-31 20:13:20|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|43
1722456810000|2024-07-31 20:13:30|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.7|2262.4|58
1722456820000|2024-07-31 20:13:40|2263|2262.7|2263.5|2263.2|2263.6|2263.3|2262.6|2262.3|42
1722456830000|2024-07-31 20:13:50|2263.7|2263.4|2263.9|2263.6|2264.1|2263.8|2263.6|2263.3|63
1722456840000|2024-07-31 20:14:00|2263.8|2263.5|2262.2|2261.9|2263.8|2263.5|2262.2|2261.9|97
1722456850000|2024-07-31 20:14:10|2262.1|2261.8|2261.4|2261.1|2262.1|2261.8|2261.4|2261.1|68
1722456860000|2024-07-31 20:14:20|2261.6|2261.3|2262.2|2261.9|2262.4|2262.1|2261.3|2261|125
1722456870000|2024-07-31 20:14:30|2262.3|2262|2261.6|2261.3|2262.3|2262|2261.3|2261|78
1722456880000|2024-07-31 20:14:40|2261.7|2261.4|2261.9|2261.6|2262.1|2261.8|2261.7|2261.4|44
1722456890000|2024-07-31 20:14:50|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|19
1722456900000|2024-07-31 20:15:00|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.5|2261.2|34
1722456910000|2024-07-31 20:15:10|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.5|2261.2|26
1722456920000|2024-07-31 20:15:20|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2261.9|2261.6|36
1722456930000|2024-07-31 20:15:30|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.5|2262.2|34
1722456940000|2024-07-31 20:15:40|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2262.9|2262.6|28
1722456950000|2024-07-31 20:15:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.7|2262.4|14
1722456960000|2024-07-31 20:16:00|2262.9|2262.6|2263.2|2262.9|2263.3|2263|2262.8|2262.5|12
1722456970000|2024-07-31 20:16:10|2263.1|2262.8|2262.9|2262.6|2263.2|2262.9|2262.7|2262.4|20
1722456980000|2024-07-31 20:16:20|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|6
1722456990000|2024-07-31 20:16:30|2262.5|2262.2|2262.6|2262.3|2262.9|2262.6|2262.4|2262.1|16
1722457000000|2024-07-31 20:16:40|2262.5|2262.2|2261.3|2261|2262.5|2262.2|2261.3|2261|66
1722457010000|2024-07-31 20:16:50|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|18
1722457020000|2024-07-31 20:17:00|2262|2261.7|2262.3|2262|2262.3|2262|2262|2261.7|6
1722457030000|2024-07-31 20:17:10|2262.2|2261.9|2261.5|2261.2|2262.2|2261.9|2261.5|2261.2|43
1722457040000|2024-07-31 20:17:20|2261.6|2261.3|2262.3|2262|2262.3|2262|2261.6|2261.3|7
1722457050000|2024-07-31 20:17:30|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|3
1722457060000|2024-07-31 20:17:40|2261.9|2261.6|2261.2|2260.9|2261.9|2261.6|2260.8|2260.5|78
1722457070000|2024-07-31 20:17:50|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|10
1722457080000|2024-07-31 20:18:00|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|10
1722457090000|2024-07-31 20:18:10|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|4
1722457100000|2024-07-31 20:18:20|2261.4|2261.1|2261.3|2261|2261.5|2261.2|2261.2|2260.9|13
1722457110000|2024-07-31 20:18:30|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261|2260.7|4
1722457120000|2024-07-31 20:18:40|2261.1|2260.8|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|5
1722457130000|2024-07-31 20:18:50|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|11
1722457140000|2024-07-31 20:19:00|2260.8|2260.5|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|22
1722457150000|2024-07-31 20:19:10|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.3|2260|14
1722457160000|2024-07-31 20:19:20|2260.7|2260.4|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|23
1722457170000|2024-07-31 20:19:30|2260|2259.7|2259.5|2259.2|2260.1|2259.8|2259.5|2259.2|24
1722457180000|2024-07-31 20:19:40|2259.4|2259.1|2259.2|2258.9|2259.4|2259.1|2259|2258.7|15
1722457190000|2024-07-31 20:19:50|2258.8|2258.5|2258.3|2258|2258.8|2258.5|2258.3|2258|77
1722457200000|2024-07-31 20:20:00|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2258.4|2258.1|25
1722457210000|2024-07-31 20:20:10|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|59
1722457220000|2024-07-31 20:20:20|2258.6|2258.3|2259.7|2259.4|2259.9|2259.6|2258.6|2258.3|26
1722457230000|2024-07-31 20:20:30|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|16
1722457240000|2024-07-31 20:20:40|2260.3|2260|2260|2259.7|2260.5|2260.2|2259.8|2259.5|10
1722457250000|2024-07-31 20:20:50|2259.9|2259.6|2259.1|2258.8|2260|2259.7|2259|2258.7|52
1722457260000|2024-07-31 20:21:00|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259|2258.7|22
1722457270000|2024-07-31 20:21:10|2259.4|2259.1|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|3
1722457280000|2024-07-31 20:21:20|2259.3|2259|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|6
1722457290000|2024-07-31 20:21:30|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|4
1722457300000|2024-07-31 20:21:40|2259.6|2259.3|2259.6|2259.3|2259.9|2259.6|2259.5|2259.2|16
1722457310000|2024-07-31 20:21:50|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.4|2259.1|5
1722457320000|2024-07-31 20:22:00|2259.5|2259.2|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|2
1722457330000|2024-07-31 20:22:10|2259.6|2259.3|2259.2|2258.9|2259.6|2259.3|2259.1|2258.8|31
1722457340000|2024-07-31 20:22:20|2259.1|2258.8|2259.6|2259.3|2259.7|2259.4|2259|2258.7|8
1722457350000|2024-07-31 20:22:30|2259.7|2259.4|2259.6|2259.3|2259.8|2259.5|2259.4|2259.1|8
1722457360000|2024-07-31 20:22:40|2259.5|2259.2|2259.3|2259|2259.5|2259.2|2259.3|2259|17
1722457370000|2024-07-31 20:22:50|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.2|2258.9|26
1722457380000|2024-07-31 20:23:00|2259.7|2259.4|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|13
1722457390000|2024-07-31 20:23:10|2259.6|2259.3|2259.7|2259.4|2259.7|2259.4|2259.6|2259.3|3
1722457400000|2024-07-31 20:23:20|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|4
1722457410000|2024-07-31 20:23:30|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.7|2259.4|25
1722457420000|2024-07-31 20:23:40|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|4
1722457430000|2024-07-31 20:23:50|2259.6|2259.3|2259.9|2259.6|2260|2259.7|2259.6|2259.3|26
1722457440000|2024-07-31 20:24:00|2260|2259.7|2260.5|2260.2|2260.5|2260.2|2260|2259.7|13
1722457450000|2024-07-31 20:24:10|2260.7|2260.4|2261.3|2261|2261.4|2261.1|2260.7|2260.4|185
1722457460000|2024-07-31 20:24:20|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|11
1722457470000|2024-07-31 20:24:30|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2260.8|2260.5|9
1722457480000|2024-07-31 20:24:40|2261|2260.7|2260.9|2260.6|2261.1|2260.8|2260.9|2260.6|13
1722457490000|2024-07-31 20:24:50|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|5
1722457500000|2024-07-31 20:25:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|4
1722457510000|2024-07-31 20:25:10|2261|2260.7|2260.5|2260.2|2261|2260.7|2260.5|2260.2|10
1722457520000|2024-07-31 20:25:20|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.1|2259.8|32
1722457530000|2024-07-31 20:25:30|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2259.9|2259.6|32
1722457540000|2024-07-31 20:25:40|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1722457550000|2024-07-31 20:25:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.7|2260.4|6
1722457560000|2024-07-31 20:26:00|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.8|2260.5|3
1722457570000|2024-07-31 20:26:10|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|4
1722457580000|2024-07-31 20:26:20|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|6
1722457590000|2024-07-31 20:26:30|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|9
1722457600000|2024-07-31 20:26:40|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|7
1722457610000|2024-07-31 20:26:50|2260.6|2260.3|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|11
1722457620000|2024-07-31 20:27:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|17
1722457630000|2024-07-31 20:27:10|||||||||25
1722457640000|2024-07-31 20:27:20|2260.8|2260.5|2262|2261.7|2262|2261.7|2260.8|2260.5|286
1722457650000|2024-07-31 20:27:30|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.6|2261.3|50
1722457660000|2024-07-31 20:27:40|2262.1|2261.8|2261.9|2261.6|2262.3|2262|2261.9|2261.6|17
1722457670000|2024-07-31 20:27:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|17
1722457680000|2024-07-31 20:28:00|2262|2261.7|2262|2261.7|2262.2|2261.9|2261.9|2261.6|10
1722457690000|2024-07-31 20:28:10|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.7|2261.4|8
1722457700000|2024-07-31 20:28:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|7
1722457710000|2024-07-31 20:28:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|32
1722457720000|2024-07-31 20:28:40|2261.7|2261.4|2261.7|2261.4|2262|2261.7|2261.7|2261.4|114
1722457730000|2024-07-31 20:28:50|2261.8|2261.5|2262|2261.7|2262.1|2261.8|2261.8|2261.5|60
1722457740000|2024-07-31 20:29:00|2262.1|2261.8|2262.5|2262.2|2262.5|2262.2|2262|2261.7|29
1722457750000|2024-07-31 20:29:10|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.2|2261.9|31
1722457760000|2024-07-31 20:29:20|2262.2|2261.9|2262.5|2262.2|2262.7|2262.4|2262.1|2261.8|33
1722457770000|2024-07-31 20:29:30|2262.4|2262.1|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|22
1722457780000|2024-07-31 20:29:40|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|32
1722457790000|2024-07-31 20:29:50|2262.5|2262.2|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|60
1722457800000|2024-07-31 20:30:00|2262.5|2262.2|2263.1|2262.8|2263.1|2262.8|2262.5|2262.2|17
1722457810000|2024-07-31 20:30:10|2262.8|2262.5|2263.4|2263.1|2263.4|2263.1|2262.8|2262.5|30
1722457820000|2024-07-31 20:30:20|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|16
1722457830000|2024-07-31 20:30:30|2263.3|2263|2263.5|2263.2|2263.6|2263.3|2263.3|2263|20
1722457840000|2024-07-31 20:30:40|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|6
1722457850000|2024-07-31 20:30:50|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.2|2262.9|65
1722457860000|2024-07-31 20:31:00|2263.5|2263.2|2264.1|2263.8|2264.1|2263.8|2263.4|2263.1|32
1722457870000|2024-07-31 20:31:10|2264|2263.7|2264|2263.7|2264.4|2264.1|2264|2263.7|52
1722457880000|2024-07-31 20:31:20|2264.1|2263.8|2264.2|2263.9|2264.3|2264|2264.1|2263.8|21
1722457890000|2024-07-31 20:31:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|26
1722457900000|2024-07-31 20:31:40|2264.3|2264|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|35
1722457910000|2024-07-31 20:31:50|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|18
1722457920000|2024-07-31 20:32:00|2264.8|2264.5|2265.1|2264.8|2265.2|2264.9|2264.8|2264.5|20
1722457930000|2024-07-31 20:32:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.1|2264.8|45
1722457940000|2024-07-31 20:32:20|2265.3|2265|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|34
1722457950000|2024-07-31 20:32:30|2265|2264.7|2265|2264.7|2265.2|2264.9|2264.5|2264.2|80
1722457960000|2024-07-31 20:32:40|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|21
1722457970000|2024-07-31 20:32:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|11
1722457980000|2024-07-31 20:33:00|2265.1|2264.8|2264.8|2264.5|2265.2|2264.9|2264.7|2264.4|40
1722457990000|2024-07-31 20:33:10|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|12
1722458000000|2024-07-31 20:33:20|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.7|2264.4|21
1722458010000|2024-07-31 20:33:30|2264.7|2264.4|2264.5|2264.2|2264.7|2264.4|2264.5|2264.2|48
1722458020000|2024-07-31 20:33:40|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|5
1722458030000|2024-07-31 20:33:50|2264.2|2263.9|2263.3|2263|2264.2|2263.9|2263.3|2263|27
1722458040000|2024-07-31 20:34:00|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2263.1|2262.8|15
1722458050000|2024-07-31 20:34:10|2262.9|2262.6|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|31
1722458060000|2024-07-31 20:34:20|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|24
1722458070000|2024-07-31 20:34:30|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|12
1722458080000|2024-07-31 20:34:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.1|2261.8|23
1722458090000|2024-07-31 20:34:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|7
1722458100000|2024-07-31 20:35:00|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|13
1722458110000|2024-07-31 20:35:10|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1722458120000|2024-07-31 20:35:20|||||||||3
1722458130000|2024-07-31 20:35:30|2262.1|2261.8|2262.3|2262|2262.4|2262.1|2262.1|2261.8|9
1722458140000|2024-07-31 20:35:40|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|4
1722458150000|2024-07-31 20:35:50|2262.5|2262.2|2262.9|2262.6|2263|2262.7|2262.5|2262.2|3
1722458160000|2024-07-31 20:36:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|7
1722458170000|2024-07-31 20:36:10|||||||||3
1722458180000|2024-07-31 20:36:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|8
1722458190000|2024-07-31 20:36:30|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|8
1722458200000|2024-07-31 20:36:40|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|6
1722458210000|2024-07-31 20:36:50|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|16
1722458220000|2024-07-31 20:37:00|2263.7|2263.4|2263.1|2262.8|2263.9|2263.6|2263.1|2262.8|2
1722458230000|2024-07-31 20:37:10|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2263.3|2263|5
1722458240000|2024-07-31 20:37:20|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.5|2263.2|1
1722458250000|2024-07-31 20:37:30|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|5
1722458260000|2024-07-31 20:37:40|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|6
1722458270000|2024-07-31 20:37:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|8
1722458280000|2024-07-31 20:38:00|2263.6|2263.3|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|1
1722458300000|2024-07-31 20:38:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|13
1722458310000|2024-07-31 20:38:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|3
1722458320000|2024-07-31 20:38:40|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|4
1722458330000|2024-07-31 20:38:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|11
1722458340000|2024-07-31 20:39:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1722458350000|2024-07-31 20:39:10|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|2
1722458360000|2024-07-31 20:39:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|9
1722458370000|2024-07-31 20:39:30|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|0
1722458380000|2024-07-31 20:39:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|23
1722458390000|2024-07-31 20:39:50|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|9
1722458400000|2024-07-31 20:40:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|2
1722458410000|2024-07-31 20:40:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263|2262.7|5
1722458420000|2024-07-31 20:40:20|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1722458430000|2024-07-31 20:40:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|8
1722458440000|2024-07-31 20:40:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|3
1722458450000|2024-07-31 20:40:50|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|27
1722458470000|2024-07-31 20:41:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1722458480000|2024-07-31 20:41:20|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|14
1722458490000|2024-07-31 20:41:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|20
1722458500000|2024-07-31 20:41:40|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|1
1722458510000|2024-07-31 20:41:50|||||||||3
1722458520000|2024-07-31 20:42:00|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|6
1722458530000|2024-07-31 20:42:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|14
1722458540000|2024-07-31 20:42:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|10
1722458550000|2024-07-31 20:42:30|||||||||1
1722458560000|2024-07-31 20:42:40|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|3
1722458570000|2024-07-31 20:42:50|2262.9|2262.6|2262.3|2262|2262.9|2262.6|2262.3|2262|28
1722458580000|2024-07-31 20:43:00|||||||||7
1722458590000|2024-07-31 20:43:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|10
1722458600000|2024-07-31 20:43:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|10
1722458610000|2024-07-31 20:43:30|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|23
1722458630000|2024-07-31 20:43:50|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|6
1722458640000|2024-07-31 20:44:00|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.4|2261.1|55
1722458650000|2024-07-31 20:44:10|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.6|2261.3|11
1722458660000|2024-07-31 20:44:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|7
1722458670000|2024-07-31 20:44:30|2262.2|2261.9|2262.5|2262.2|2262.5|2262.2|2262.2|2261.9|7
1722458680000|2024-07-31 20:44:40|2262.2|2261.9|2262.3|2262|2262.5|2262.2|2262.2|2261.9|32
1722458690000|2024-07-31 20:44:50|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|24
1722458700000|2024-07-31 20:45:00|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.5|2261.2|53
1722458710000|2024-07-31 20:45:10|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|37
1722458720000|2024-07-31 20:45:20|2261.2|2260.9|2261.6|2261.3|2261.7|2261.4|2261.2|2260.9|15
1722458730000|2024-07-31 20:45:30|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.2|2260.9|26
1722458740000|2024-07-31 20:45:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1722458750000|2024-07-31 20:45:50|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|2
1722458760000|2024-07-31 20:46:00|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|4
1722458770000|2024-07-31 20:46:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|9
1722458790000|2024-07-31 20:46:30|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|12
1722458800000|2024-07-31 20:46:40|||||||||2
1722458810000|2024-07-31 20:46:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|11
1722458820000|2024-07-31 20:47:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|6
1722458830000|2024-07-31 20:47:10|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261.3|2261|28
1722458840000|2024-07-31 20:47:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|30
1722458850000|2024-07-31 20:47:30|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|4
1722458860000|2024-07-31 20:47:40|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|1
1722458870000|2024-07-31 20:47:50|2261.6|2261.3|2262|2261.7|2262|2261.7|2261.6|2261.3|4
1722458880000|2024-07-31 20:48:00|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|9
1722458890000|2024-07-31 20:48:10|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|6
1722458900000|2024-07-31 20:48:20|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.3|2262|15
1722458910000|2024-07-31 20:48:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|20
1722458930000|2024-07-31 20:48:50|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1722458940000|2024-07-31 20:49:00|2262.3|2262|2261.9|2261.6|2262.3|2262|2261.9|2261.6|22
1722458950000|2024-07-31 20:49:10|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|5
1722458960000|2024-07-31 20:49:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|16
1722458970000|2024-07-31 20:49:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|6
1722458990000|2024-07-31 20:49:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|5
1722459000000|2024-07-31 20:50:00|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|14
1722459010000|2024-07-31 20:50:10|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|13
1722459020000|2024-07-31 20:50:20|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262|2261.7|33
1722459030000|2024-07-31 20:50:30|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1722459040000|2024-07-31 20:50:40|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|19
1722459050000|2024-07-31 20:50:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1722459060000|2024-07-31 20:51:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1722459070000|2024-07-31 20:51:10|2261.8|2261.5|2261.2|2260.9|2261.8|2261.5|2261.2|2260.9|32
1722459080000|2024-07-31 20:51:20|2261.3|2261|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|9
1722459090000|2024-07-31 20:51:30|||||||||1
1722459100000|2024-07-31 20:51:40|||||||||1
1722459110000|2024-07-31 20:51:50|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|3
1722459120000|2024-07-31 20:52:00|2260.9|2260.6|2261.4|2261.1|2261.4|2261.1|2260.9|2260.6|19
1722459130000|2024-07-31 20:52:10|2261.2|2260.9|2261|2260.7|2261.3|2261|2261|2260.7|33
1722459150000|2024-07-31 20:52:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|2
1722459160000|2024-07-31 20:52:40|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|2
1722459170000|2024-07-31 20:52:50|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1722459180000|2024-07-31 20:53:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1722459190000|2024-07-31 20:53:10|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|6
1722459210000|2024-07-31 20:53:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|13
1722459220000|2024-07-31 20:53:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|12
1722459230000|2024-07-31 20:53:50|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|0
1722459240000|2024-07-31 20:54:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1722459260000|2024-07-31 20:54:20|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|8
1722459270000|2024-07-31 20:54:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|40
1722459280000|2024-07-31 20:54:40|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|0
1722459290000|2024-07-31 20:54:50|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|10
1722459300000|2024-07-31 20:55:00|2261.4|2261.1|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|38
1722459310000|2024-07-31 20:55:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|4
1722459320000|2024-07-31 20:55:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1722459330000|2024-07-31 20:55:30|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|4
1722459340000|2024-07-31 20:55:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|27
1722459350000|2024-07-31 20:55:50|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1722459360000|2024-07-31 20:56:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|7
1722459370000|2024-07-31 20:56:10|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|4
1722459380000|2024-07-31 20:56:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|26
1722459390000|2024-07-31 20:56:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1722459400000|2024-07-31 20:56:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|3
1722459410000|2024-07-31 20:56:50|2261.3|2261|2261.3|2261|2261.4|2261.1|2261.3|2261|4
1722459420000|2024-07-31 20:57:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|4
1722459430000|2024-07-31 20:57:10|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1722459440000|2024-07-31 20:57:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1722459450000|2024-07-31 20:57:30|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1722459460000|2024-07-31 20:57:40|||||||||4
1722459470000|2024-07-31 20:57:50|||||||||1
1722459480000|2024-07-31 20:58:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1722459490000|2024-07-31 20:58:10|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|2
1722459500000|2024-07-31 20:58:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1722459510000|2024-07-31 20:58:30|||||||||1
1722459520000|2024-07-31 20:58:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|11
1722459530000|2024-07-31 20:58:50|2260.8|2260.5|2260.6|2260.3|2260.8|2260.5|2260.5|2260.2|9
1722459540000|2024-07-31 20:59:00|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.8|2260.5|13
1722459550000|2024-07-31 20:59:10|2261.1|2260.8|2261.3|2261|2261.5|2261.2|2261.1|2260.8|17
1722459560000|2024-07-31 20:59:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|21
1722459570000|2024-07-31 20:59:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|65
1722459580000|2024-07-31 20:59:40|2261.5|2261.2|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|14
1722459590000|2024-07-31 20:59:50|2261.5|2261.2|2261.9|2261.1|2261.9|2261.2|2261.4|2261|15
1722459600000|2024-07-31 21:00:00|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1722459690000|2024-07-31 21:01:30|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|0
1722459810000|2024-07-31 21:03:30|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1722459850000|2024-07-31 21:04:10|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1722459870000|2024-07-31 21:04:30|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1722459880000|2024-07-31 21:04:40|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1722459980000|2024-07-31 21:06:20|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1722460040000|2024-07-31 21:07:20|2261.8|2261|2261.9|2261.1|2262|2261.2|2261.8|2261|0
1722460050000|2024-07-31 21:07:30|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1722460070000|2024-07-31 21:07:50|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1722460100000|2024-07-31 21:08:20|2262.4|2261.6|2262.2|2261.4|2262.4|2261.6|2262.2|2261.4|0
1722460140000|2024-07-31 21:09:00|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722460150000|2024-07-31 21:09:10|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1722460200000|2024-07-31 21:10:00|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722460210000|2024-07-31 21:10:10|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722460260000|2024-07-31 21:11:00|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722460270000|2024-07-31 21:11:10|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722460290000|2024-07-31 21:11:30|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722460320000|2024-07-31 21:12:00|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722460370000|2024-07-31 21:12:50|2262.5|2261.7|2262.6|2261.8|2262.6|2261.8|2262.5|2261.7|0
1722460390000|2024-07-31 21:13:10|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722460400000|2024-07-31 21:13:20|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|0
1722460430000|2024-07-31 21:13:50|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722460460000|2024-07-31 21:14:20|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|0
1722460480000|2024-07-31 21:14:40|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1722460490000|2024-07-31 21:14:50|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722460540000|2024-07-31 21:15:40|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1722460560000|2024-07-31 21:16:00|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|0
1722460580000|2024-07-31 21:16:20|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1722460600000|2024-07-31 21:16:40|2262.3|2261.5|2262.4|2261.6|2262.4|2261.6|2262.3|2261.5|0
1722460610000|2024-07-31 21:16:50|2262.3|2261.5|2262.3|2261.5|2262.5|2261.7|2262.3|2261.5|0
1722460650000|2024-07-31 21:17:30|2262.4|2261.6|2262.5|2261.7|2262.5|2261.7|2262.4|2261.6|0
1722460660000|2024-07-31 21:17:40|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|0
1722460680000|2024-07-31 21:18:00|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722460720000|2024-07-31 21:18:40|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1722460740000|2024-07-31 21:19:00|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|0
1722460770000|2024-07-31 21:19:30|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1722460800000|2024-07-31 21:20:00|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|0
1722460840000|2024-07-31 21:20:40|2262.4|2261.6|2262.3|2261.5|2262.4|2261.6|2262.3|2261.5|0
1722460850000|2024-07-31 21:20:50|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722460860000|2024-07-31 21:21:00|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722460880000|2024-07-31 21:21:20|2262.4|2261.6|2262.6|2261.8|2262.6|2261.8|2262.4|2261.6|0
1722461030000|2024-07-31 21:23:50|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1722461050000|2024-07-31 21:24:10|2262.4|2261.6|2262.5|2261.7|2262.5|2261.7|2262.4|2261.6|0
1722461070000|2024-07-31 21:24:30|2262.6|2261.8|2262.5|2261.7|2262.6|2261.8|2262.5|2261.7|0
1722461080000|2024-07-31 21:24:40|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|0
1722461090000|2024-07-31 21:24:50|2262.8|2262|2262.8|2262|2262.8|2262|2262.8|2262|0
1722461120000|2024-07-31 21:25:20|2262.6|2261.8|2262.8|2262|2262.8|2262|2262.6|2261.8|0
1722461160000|2024-07-31 21:26:00|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|0
1722461180000|2024-07-31 21:26:20|2262.6|2261.8|2262.8|2262|2262.8|2262|2262.6|2261.8|0
1722461190000|2024-07-31 21:26:30|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|0
1722461210000|2024-07-31 21:26:50|2262.8|2262|2262.8|2262|2262.8|2262|2262.8|2262|0
1722461250000|2024-07-31 21:27:30|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|0
1722461270000|2024-07-31 21:27:50|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722461320000|2024-07-31 21:28:40|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722461330000|2024-07-31 21:28:50|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1722461340000|2024-07-31 21:29:00|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722461360000|2024-07-31 21:29:20|2262.3|2261.5|2262.4|2261.6|2262.4|2261.6|2262.3|2261.5|0
1722461370000|2024-07-31 21:29:30|2262.3|2261.5|2262.4|2261.6|2262.4|2261.6|2262.3|2261.5|0
1722461410000|2024-07-31 21:30:10|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1722461530000|2024-07-31 21:32:10|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1722461570000|2024-07-31 21:32:50|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1722461660000|2024-07-31 21:34:20|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1722461670000|2024-07-31 21:34:30|2262.1|2261.3|2262|2261.2|2262.1|2261.3|2262|2261.2|0
1722461700000|2024-07-31 21:35:00|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1722461710000|2024-07-31 21:35:10|2262|2261.2|2262|2261.2|2262|2261.2|2262|2261.2|0
1722461790000|2024-07-31 21:36:30|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|2262.1|2261.3|0
1722461800000|2024-07-31 21:36:40|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|2261.9|2261.1|0
1722461820000|2024-07-31 21:37:00|2261.8|2261|2261.8|2261|2261.8|2261|2261.8|2261|0
1722461830000|2024-07-31 21:37:10|2261.9|2261.1|2261.7|2260.9|2261.9|2261.1|2261.7|2260.9|0
1722461840000|2024-07-31 21:37:20|2261.6|2260.8|2261.7|2260.9|2261.7|2260.9|2261.6|2260.8|0
1722461850000|2024-07-31 21:37:30|2261.8|2261|2262.2|2261.4|2262.2|2261.4|2261.8|2261|0
1722461880000|2024-07-31 21:38:00|2262.1|2261.3|2262|2261.2|2262.1|2261.3|2262|2261.2|0
1722461960000|2024-07-31 21:39:20|2262.1|2261.3|2262|2261.2|2262.1|2261.3|2262|2261.2|0
1722462030000|2024-07-31 21:40:30|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722462070000|2024-07-31 21:41:10|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|2262.5|2261.7|0
1722462130000|2024-07-31 21:42:10|2262.4|2261.6|2262.6|2261.8|2262.6|2261.8|2262.4|2261.6|0
1722462170000|2024-07-31 21:42:50|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.2|2261.4|0
1722462180000|2024-07-31 21:43:00|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722462190000|2024-07-31 21:43:10|2262.3|2261.5|2261.9|2261.1|2262.3|2261.5|2261.9|2261.1|0
1722462200000|2024-07-31 21:43:20|2262.2|2261.4|2262.3|2261.5|2262.3|2261.5|2262.2|2261.4|0
1722462210000|2024-07-31 21:43:30|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1722462270000|2024-07-31 21:44:30|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722462290000|2024-07-31 21:44:50|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|0
1722462320000|2024-07-31 21:45:20|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1722462580000|2024-07-31 21:49:40|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|2262.4|2261.6|0
1722462680000|2024-07-31 21:51:20|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|2262.6|2261.8|0
1722462690000|2024-07-31 21:51:30|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|0
1722462700000|2024-07-31 21:51:40|2262.8|2262|2262.9|2262.1|2262.9|2262.1|2262.8|2262|0
1722462730000|2024-07-31 21:52:10|2263|2262.2|2263|2262.2|2263|2262.2|2263|2262.2|0
1722462760000|2024-07-31 21:52:40|2263.1|2262.3|2263.1|2262.3|2263.1|2262.3|2263.1|2262.3|0
1722462810000|2024-07-31 21:53:30|2263.2|2262.4|2263.2|2262.4|2263.2|2262.4|2263.2|2262.4|0
1722462830000|2024-07-31 21:53:50|2263|2262.2|2263|2262.2|2263|2262.2|2263|2262.2|0
1722462840000|2024-07-31 21:54:00|2262.9|2262.1|2262.9|2262.1|2262.9|2262.1|2262.9|2262.1|0
1722462850000|2024-07-31 21:54:10|2263|2262.2|2263|2262.2|2263|2262.2|2263|2262.2|0
1722462860000|2024-07-31 21:54:20|2263.1|2262.3|2263.1|2262.3|2263.1|2262.3|2263.1|2262.3|0
1722462870000|2024-07-31 21:54:30|2263|2262.2|2263|2262.2|2263|2262.2|2263|2262.2|0
1722462890000|2024-07-31 21:54:50|2262.9|2262.1|2262.9|2262.1|2262.9|2262.1|2262.9|2262.1|0
1722462910000|2024-07-31 21:55:10|2263.3|2262.5|2263.3|2262.5|2263.3|2262.5|2263.3|2262.5|0
1722462990000|2024-07-31 21:56:30|2263|2262.2|2263|2262.2|2263|2262.2|2263|2262.2|0
1722463030000|2024-07-31 21:57:10|2263.1|2262.3|2263.1|2262.3|2263.1|2262.3|2263.1|2262.3|0
1722463040000|2024-07-31 21:57:20|2263|2262.2|2262.9|2262.1|2263|2262.2|2262.9|2262.1|0
1722463050000|2024-07-31 21:57:30|2263|2262.2|2262.9|2262.1|2263|2262.2|2262.9|2262.1|0
1722463060000|2024-07-31 21:57:40|2262.8|2262|2262.8|2262|2262.9|2262.1|2262.7|2261.9|0
1722463070000|2024-07-31 21:57:50|2262.7|2261.9|2262.6|2261.8|2262.8|2262|2262.6|2261.8|0
1722463080000|2024-07-31 21:58:00|2262.7|2261.9|2262.9|2262.1|2262.9|2262.1|2262.7|2261.9|0
1722463090000|2024-07-31 21:58:10|2262.8|2262|2262.8|2262|2262.8|2262|2262.8|2262|0
1722463100000|2024-07-31 21:58:20|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|2262.7|2261.9|0
1722463110000|2024-07-31 21:58:30|2263|2262.2|2263|2262.2|2263|2262.2|2263|2262.2|0
1722463120000|2024-07-31 21:58:40|2263.1|2262.3|2263|2262.2|2263.1|2262.3|2263|2262.2|0
1722463160000|2024-07-31 21:59:20|2263.2|2262.4|2263.2|2262.4|2263.2|2262.4|2263.2|2262.4|0
1722463190000|2024-07-31 21:59:50|2263|2262.2|2263.1|2262.3|2263.1|2262.3|2263|2262.2|0
1722463200000|2024-07-31 22:00:00|2263.9|2263.1|2260.9|2260.6|2264|2263.2|2260.9|2260.6|18
1722463210000|2024-07-31 22:00:10|2261.2|2260.9|2261.3|2261|2261.7|2261.4|2261.1|2260.8|16
1722463220000|2024-07-31 22:00:20|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.1|2260.8|5
1722463230000|2024-07-31 22:00:30|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.3|2261|1
1722463240000|2024-07-31 22:00:40|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|7
1722463250000|2024-07-31 22:00:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|5
1722463260000|2024-07-31 22:01:00|2261.5|2261.2|2262|2261.7|2262|2261.7|2261.1|2260.8|39
1722463270000|2024-07-31 22:01:10|2261.7|2261.4|2262.4|2262.1|2262.4|2262.1|2261.7|2261.4|12
1722463280000|2024-07-31 22:01:20|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.5|2262.2|20
1722463290000|2024-07-31 22:01:30|2262.7|2262.4|2262.9|2262.6|2263|2262.7|2262.7|2262.4|7
1722463300000|2024-07-31 22:01:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|5
1722463310000|2024-07-31 22:01:50|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263|2262.7|8
1722463320000|2024-07-31 22:02:00|2263.1|2262.8|2262.4|2262.1|2263.1|2262.8|2262.3|2262|13
1722463330000|2024-07-31 22:02:10|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|1
1722463340000|2024-07-31 22:02:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|13
1722463350000|2024-07-31 22:02:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|15
1722463360000|2024-07-31 22:02:40|2262.4|2262.1|2262.5|2262.2|2262.6|2262.3|2262.3|2262|13
1722463370000|2024-07-31 22:02:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.2|2261.9|23
1722463380000|2024-07-31 22:03:00|2262.4|2262.1|2262.3|2262|2262.6|2262.3|2262.3|2262|25
1722463390000|2024-07-31 22:03:10|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.3|2262|22
1722463400000|2024-07-31 22:03:20|2262.5|2262.2|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|6
1722463410000|2024-07-31 22:03:30|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.3|2262|22
1722463420000|2024-07-31 22:03:40|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|0
1722463430000|2024-07-31 22:03:50|2262.8|2262.5|2263|2262.7|2263.1|2262.8|2262.8|2262.5|0
1722463440000|2024-07-31 22:04:00|2263.1|2262.8|2263.6|2263.3|2263.7|2263.4|2263|2262.7|5
1722463450000|2024-07-31 22:04:10|2263.9|2263.6|2264.6|2264.3|2264.8|2264.5|2263.8|2263.5|18
1722463460000|2024-07-31 22:04:20|2264.9|2264.6|2265|2264.7|2265.3|2265|2264.6|2264.3|31
1722463470000|2024-07-31 22:04:30|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2264.9|2264.6|16
1722463480000|2024-07-31 22:04:40|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|19
1722463490000|2024-07-31 22:04:50|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|6
1722463500000|2024-07-31 22:05:00|2265.4|2265.1|2266|2265.7|2266|2265.7|2265.3|2265|26
1722463510000|2024-07-31 22:05:10|2266.1|2265.8|2266.3|2266|2266.3|2266|2265.9|2265.6|25
1722463520000|2024-07-31 22:05:20|2266.2|2265.9|2266.8|2266.5|2266.9|2266.6|2266.2|2265.9|29
1722463530000|2024-07-31 22:05:30|2266.9|2266.6|2266.4|2266.1|2267.1|2266.8|2266.1|2265.8|15
1722463540000|2024-07-31 22:05:40|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|1
1722463550000|2024-07-31 22:05:50|2266.3|2266|2266.6|2266.3|2266.6|2266.3|2266.3|2266|3
1722463560000|2024-07-31 22:06:00|2266.8|2266.5|2266.9|2266.6|2267|2266.7|2266.8|2266.5|6
1722463570000|2024-07-31 22:06:10|2266.8|2266.5|2265.8|2265.5|2266.8|2266.5|2265.8|2265.5|17
1722463580000|2024-07-31 22:06:20|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.7|2265.4|0
1722463600000|2024-07-31 22:06:40|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2266|2265.7|5
1722463610000|2024-07-31 22:06:50|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.6|2266.3|0
1722463620000|2024-07-31 22:07:00|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|9
1722463630000|2024-07-31 22:07:10|2267|2266.7|2266.6|2266.3|2267|2266.7|2266.3|2266|13
1722463640000|2024-07-31 22:07:20|2266.5|2266.2|2266.4|2266.1|2266.5|2266.2|2266.4|2266.1|1
1722463650000|2024-07-31 22:07:30|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|2
1722463660000|2024-07-31 22:07:40|2266.5|2266.2|2266.9|2266.6|2266.9|2266.6|2266.5|2266.2|1
1722463680000|2024-07-31 22:08:00|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2266.9|2266.6|0
1722463690000|2024-07-31 22:08:10|2267|2266.7|2267.1|2266.8|2267.1|2266.8|2267|2266.7|17
1722463700000|2024-07-31 22:08:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|2
1722463710000|2024-07-31 22:08:30|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|6
1722463720000|2024-07-31 22:08:40|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|3
1722463730000|2024-07-31 22:08:50|||||||||3
1722463740000|2024-07-31 22:09:00|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.9|2266.6|5
1722463750000|2024-07-31 22:09:10|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.9|2266.6|4
1722463760000|2024-07-31 22:09:20|||||||||4
1722463770000|2024-07-31 22:09:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|2
1722463780000|2024-07-31 22:09:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|3
1722463790000|2024-07-31 22:09:50|2266.6|2266.3|2266.8|2266.5|2266.8|2266.5|2266.6|2266.3|5
1722463800000|2024-07-31 22:10:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.7|2266.4|1
1722463810000|2024-07-31 22:10:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.7|2266.4|2
1722463820000|2024-07-31 22:10:20|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1722463830000|2024-07-31 22:10:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|0
1722463850000|2024-07-31 22:10:50|2266.9|2266.6|2265.8|2265.5|2266.9|2266.6|2265.7|2265.4|33
1722463860000|2024-07-31 22:11:00|2265.9|2265.6|2266.3|2266|2266.3|2266|2265.9|2265.6|8
1722463870000|2024-07-31 22:11:10|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|8
1722463880000|2024-07-31 22:11:20|2266|2265.7|2265.7|2265.4|2266|2265.7|2265.7|2265.4|6
1722463890000|2024-07-31 22:11:30|2265.6|2265.3|2266.2|2265.9|2266.2|2265.9|2265.6|2265.3|15
1722463900000|2024-07-31 22:11:40|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|2
1722463910000|2024-07-31 22:11:50|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.7|2265.4|8
1722463920000|2024-07-31 22:12:00|2266|2265.7|2266|2265.7|2266|2265.7|2265.8|2265.5|2
1722463930000|2024-07-31 22:12:10|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|0
1722463950000|2024-07-31 22:12:30|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|3
1722463960000|2024-07-31 22:12:40|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|3
1722463970000|2024-07-31 22:12:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.2|2265.9|0
1722463980000|2024-07-31 22:13:00|2266.2|2265.9|2266|2265.7|2266.3|2266|2265.9|2265.6|4
1722463990000|2024-07-31 22:13:10|2265.9|2265.6|2265.9|2265.6|2266|2265.7|2265.9|2265.6|0
1722464000000|2024-07-31 22:13:20|2266|2265.7|2266|2265.7|2266|2265.7|2265.9|2265.6|2
1722464010000|2024-07-31 22:13:30|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.9|2265.6|3
1722464020000|2024-07-31 22:13:40|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|2
1722464030000|2024-07-31 22:13:50|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|2
1722464040000|2024-07-31 22:14:00|||||||||3
1722464050000|2024-07-31 22:14:10|2265.8|2265.5|2266.3|2266|2266.3|2266|2265.8|2265.5|6
1722464060000|2024-07-31 22:14:20|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.6|2265.3|12
1722464070000|2024-07-31 22:14:30|2265.8|2265.5|2265.9|2265.6|2265.9|2265.6|2265.8|2265.5|5
1722464080000|2024-07-31 22:14:40|||||||||2
1722464090000|2024-07-31 22:14:50|2265.8|2265.5|2265.1|2264.8|2265.8|2265.5|2265.1|2264.8|13
1722464100000|2024-07-31 22:15:00|2265.2|2264.9|2265.3|2265|2265.5|2265.2|2265.2|2264.9|0
1722464110000|2024-07-31 22:15:10|2265.4|2265.1|2265|2264.7|2265.5|2265.2|2265|2264.7|52
1722464120000|2024-07-31 22:15:20|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2264.4|2264.1|6
1722464130000|2024-07-31 22:15:30|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1722464140000|2024-07-31 22:15:40|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|13
1722464150000|2024-07-31 22:15:50|2265.1|2264.8|2264.5|2264.2|2265.1|2264.8|2264.4|2264.1|2
1722464160000|2024-07-31 22:16:00|2264.4|2264.1|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|1
1722464170000|2024-07-31 22:16:10|||||||||4
1722464180000|2024-07-31 22:16:20|||||||||20
1722464190000|2024-07-31 22:16:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|15
1722464200000|2024-07-31 22:16:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1722464210000|2024-07-31 22:16:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|2
1722464220000|2024-07-31 22:17:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722464240000|2024-07-31 22:17:20|2264.2|2263.9|2263.7|2263.4|2264.3|2264|2263.7|2263.4|6
1722464250000|2024-07-31 22:17:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1722464260000|2024-07-31 22:17:40|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|6
1722464270000|2024-07-31 22:17:50|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1722464280000|2024-07-31 22:18:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|25
1722464290000|2024-07-31 22:18:10|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|46
1722464300000|2024-07-31 22:18:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|13
1722464320000|2024-07-31 22:18:40|2263.2|2262.9|2262.9|2262.6|2263.3|2263|2262.8|2262.5|33
1722464330000|2024-07-31 22:18:50|2262.8|2262.5|2262.9|2262.6|2263.3|2263|2262.8|2262.5|15
1722464340000|2024-07-31 22:19:00|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|0
1722464360000|2024-07-31 22:19:20|||||||||1
1722464370000|2024-07-31 22:19:30|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.8|2262.5|3
1722464380000|2024-07-31 22:19:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1722464390000|2024-07-31 22:19:50|2262.9|2262.6|2263.3|2263|2263.3|2263|2262.9|2262.6|10
1722464400000|2024-07-31 22:20:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1722464420000|2024-07-31 22:20:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1722464430000|2024-07-31 22:20:30|||||||||1
1722464440000|2024-07-31 22:20:40|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1722464460000|2024-07-31 22:21:00|||||||||2
1722464470000|2024-07-31 22:21:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1722464480000|2024-07-31 22:21:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|1
1722464490000|2024-07-31 22:21:30|||||||||1
1722464510000|2024-07-31 22:21:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|13
1722464540000|2024-07-31 22:22:20|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|2
1722464550000|2024-07-31 22:22:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1722464570000|2024-07-31 22:22:50|||||||||2
1722464580000|2024-07-31 22:23:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1722464590000|2024-07-31 22:23:10|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|10
1722464600000|2024-07-31 22:23:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|2
1722464610000|2024-07-31 22:23:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1722464620000|2024-07-31 22:23:40|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|4
1722464630000|2024-07-31 22:23:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1722464640000|2024-07-31 22:24:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1722464650000|2024-07-31 22:24:10|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1722464660000|2024-07-31 22:24:20|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|1
1722464670000|2024-07-31 22:24:30|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|3
1722464680000|2024-07-31 22:24:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|11
1722464690000|2024-07-31 22:24:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2
1722464700000|2024-07-31 22:25:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|11
1722464710000|2024-07-31 22:25:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|3
1722464720000|2024-07-31 22:25:20|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|1
1722464730000|2024-07-31 22:25:30|||||||||1
1722464740000|2024-07-31 22:25:40|||||||||1
1722464750000|2024-07-31 22:25:50|||||||||1
1722464770000|2024-07-31 22:26:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1722464790000|2024-07-31 22:26:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722464800000|2024-07-31 22:26:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1722464810000|2024-07-31 22:26:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1722464820000|2024-07-31 22:27:00|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.3|2262|6
1722464830000|2024-07-31 22:27:10|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1722464840000|2024-07-31 22:27:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1722464850000|2024-07-31 22:27:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|5
1722464860000|2024-07-31 22:27:40|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1722464870000|2024-07-31 22:27:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1722464880000|2024-07-31 22:28:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1722464900000|2024-07-31 22:28:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1722464910000|2024-07-31 22:28:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1722464930000|2024-07-31 22:28:50|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|12
1722464940000|2024-07-31 22:29:00|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.5|2262.2|1
1722464950000|2024-07-31 22:29:10|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|1
1722464960000|2024-07-31 22:29:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1722464970000|2024-07-31 22:29:30|||||||||2
1722464980000|2024-07-31 22:29:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1722464990000|2024-07-31 22:29:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1722465000000|2024-07-31 22:30:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.4|2262.1|5
1722465010000|2024-07-31 22:30:10|2262.4|2262.1|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|2
1722465020000|2024-07-31 22:30:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1722465030000|2024-07-31 22:30:30|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|2
1722465060000|2024-07-31 22:31:00|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|4
1722465080000|2024-07-31 22:31:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722465090000|2024-07-31 22:31:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1722465100000|2024-07-31 22:31:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1722465120000|2024-07-31 22:32:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1722465130000|2024-07-31 22:32:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1722465140000|2024-07-31 22:32:20|||||||||1
1722465150000|2024-07-31 22:32:30|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|3
1722465160000|2024-07-31 22:32:40|||||||||2
1722465180000|2024-07-31 22:33:00|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1722465190000|2024-07-31 22:33:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1722465200000|2024-07-31 22:33:20|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1722465210000|2024-07-31 22:33:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1722465220000|2024-07-31 22:33:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|4
1722465230000|2024-07-31 22:33:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|8
1722465250000|2024-07-31 22:34:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|33
1722465270000|2024-07-31 22:34:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1722465290000|2024-07-31 22:34:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1722465310000|2024-07-31 22:35:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722465320000|2024-07-31 22:35:20|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|38
1722465330000|2024-07-31 22:35:30|2262.5|2262.2|2262.8|2262.5|2262.8|2262.5|2262.2|2261.9|33
1722465340000|2024-07-31 22:35:40|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|8
1722465350000|2024-07-31 22:35:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|2
1722465360000|2024-07-31 22:36:00|2262.5|2262.2|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|35
1722465370000|2024-07-31 22:36:10|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.5|2262.2|7
1722465380000|2024-07-31 22:36:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|1
1722465390000|2024-07-31 22:36:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722465400000|2024-07-31 22:36:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1722465410000|2024-07-31 22:36:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|5
1722465420000|2024-07-31 22:37:00|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|4
1722465430000|2024-07-31 22:37:10|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1722465440000|2024-07-31 22:37:20|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|5
1722465450000|2024-07-31 22:37:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1722465460000|2024-07-31 22:37:40|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|2
1722465470000|2024-07-31 22:37:50|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1722465480000|2024-07-31 22:38:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|1
1722465520000|2024-07-31 22:38:40|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1722465550000|2024-07-31 22:39:10|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|37
1722465560000|2024-07-31 22:39:20|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.4|2262.1|5
1722465570000|2024-07-31 22:39:30|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|21
1722465580000|2024-07-31 22:39:40|2261.8|2261.5|2261.4|2261.1|2261.8|2261.5|2261.1|2260.8|27
1722465590000|2024-07-31 22:39:50|2261.5|2261.2|2261.3|2261|2261.9|2261.6|2261.3|2261|12
1722465600000|2024-07-31 22:40:00|2261.5|2261.2|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|2
1722465610000|2024-07-31 22:40:10|2262|2261.7|2262.1|2261.8|2262.4|2262.1|2262|2261.7|5
1722465620000|2024-07-31 22:40:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|5
1722465630000|2024-07-31 22:40:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1722465640000|2024-07-31 22:40:40|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.3|2262|2
1722465650000|2024-07-31 22:40:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722465660000|2024-07-31 22:41:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1722465670000|2024-07-31 22:41:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1722465680000|2024-07-31 22:41:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|4
1722465690000|2024-07-31 22:41:30|2262|2261.7|2262|2261.7|2262.1|2261.8|2261.9|2261.6|6
1722465710000|2024-07-31 22:41:50|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|5
1722465720000|2024-07-31 22:42:00|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1722465730000|2024-07-31 22:42:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1722465740000|2024-07-31 22:42:20|2262|2261.7|2262.3|2262|2262.3|2262|2262|2261.7|4
1722465750000|2024-07-31 22:42:30|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|2
1722465760000|2024-07-31 22:42:40|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|2
1722465770000|2024-07-31 22:42:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|0
1722465780000|2024-07-31 22:43:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1722465790000|2024-07-31 22:43:10|2262.3|2262|2262.5|2262.2|2262.5|2262.2|2262.3|2262|2
1722465800000|2024-07-31 22:43:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1722465810000|2024-07-31 22:43:30|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1722465820000|2024-07-31 22:43:40|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1722465830000|2024-07-31 22:43:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|2
1722465840000|2024-07-31 22:44:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|3
1722465850000|2024-07-31 22:44:10|||||||||3
1722465860000|2024-07-31 22:44:20|||||||||1
1722465900000|2024-07-31 22:45:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1722465910000|2024-07-31 22:45:10|||||||||6
1722465920000|2024-07-31 22:45:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1722465930000|2024-07-31 22:45:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1722465960000|2024-07-31 22:46:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722465980000|2024-07-31 22:46:20|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1722466000000|2024-07-31 22:46:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1722466010000|2024-07-31 22:46:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1722466020000|2024-07-31 22:47:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1722466030000|2024-07-31 22:47:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1722466070000|2024-07-31 22:47:50|2263.4|2263.1|2263.7|2263.4|2263.7|2263.4|2263.4|2263.1|141
1722466080000|2024-07-31 22:48:00|2263.8|2263.5|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|1
1722466090000|2024-07-31 22:48:10|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1722466100000|2024-07-31 22:48:20|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.4|2263.1|3
1722466110000|2024-07-31 22:48:30|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|5
1722466120000|2024-07-31 22:48:40|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1722466130000|2024-07-31 22:48:50|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1722466140000|2024-07-31 22:49:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|1
1722466160000|2024-07-31 22:49:20|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|7
1722466170000|2024-07-31 22:49:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722466180000|2024-07-31 22:49:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1722466190000|2024-07-31 22:49:50|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722466200000|2024-07-31 22:50:00|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1722466210000|2024-07-31 22:50:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1722466240000|2024-07-31 22:50:40|||||||||1
1722466250000|2024-07-31 22:50:50|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|2
1722466260000|2024-07-31 22:51:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1722466300000|2024-07-31 22:51:40|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|2
1722466310000|2024-07-31 22:51:50|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|6
1722466320000|2024-07-31 22:52:00|2264.1|2263.8|2264.8|2264.5|2264.8|2264.5|2264.1|2263.8|9
1722466330000|2024-07-31 22:52:10|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|3
1722466340000|2024-07-31 22:52:20|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265|2264.7|4
1722466350000|2024-07-31 22:52:30|2265.3|2265|2265.3|2265|2265.3|2265|2265.2|2264.9|4
1722466360000|2024-07-31 22:52:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1722466370000|2024-07-31 22:52:50|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|3
1722466380000|2024-07-31 22:53:00|2265|2264.7|2264.6|2264.3|2265.1|2264.8|2264.6|2264.3|11
1722466390000|2024-07-31 22:53:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|2
1722466410000|2024-07-31 22:53:30|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2264.6|2264.3|9
1722466420000|2024-07-31 22:53:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1722466430000|2024-07-31 22:53:50|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|0
1722466440000|2024-07-31 22:54:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|1
1722466450000|2024-07-31 22:54:10|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|0
1722466460000|2024-07-31 22:54:20|2264.8|2264.5|2264.4|2264.1|2264.8|2264.5|2264.2|2263.9|6
1722466470000|2024-07-31 22:54:30|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2264|2263.7|1
1722466480000|2024-07-31 22:54:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1722466490000|2024-07-31 22:54:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1722466500000|2024-07-31 22:55:00|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|3
1722466510000|2024-07-31 22:55:10|2263.8|2263.5|2263.2|2262.9|2263.8|2263.5|2263.1|2262.8|18
1722466520000|2024-07-31 22:55:20|2263.1|2262.8|2263|2262.7|2263.2|2262.9|2263|2262.7|4
1722466530000|2024-07-31 22:55:30|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1722466540000|2024-07-31 22:55:40|2263|2262.7|2262.7|2262.4|2263|2262.7|2262.7|2262.4|0
1722466550000|2024-07-31 22:55:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1722466560000|2024-07-31 22:56:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|0
1722466570000|2024-07-31 22:56:10|2262.8|2262.5|2263.2|2262.9|2263.2|2262.9|2262.8|2262.5|2
1722466580000|2024-07-31 22:56:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1722466600000|2024-07-31 22:56:40|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|10
1722466610000|2024-07-31 22:56:50|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.8|2263.5|2
1722466620000|2024-07-31 22:57:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.6|2263.3|0
1722466630000|2024-07-31 22:57:10|2263.6|2263.3|2263.2|2262.9|2263.6|2263.3|2263.1|2262.8|28
1722466640000|2024-07-31 22:57:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|2
1722466650000|2024-07-31 22:57:30|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1722466660000|2024-07-31 22:57:40|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722466670000|2024-07-31 22:57:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1722466710000|2024-07-31 22:58:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722466720000|2024-07-31 22:58:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1722466750000|2024-07-31 22:59:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722466760000|2024-07-31 22:59:20|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1722466790000|2024-07-31 22:59:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1722466800000|2024-07-31 23:00:00|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|1
1722466810000|2024-07-31 23:00:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722466840000|2024-07-31 23:00:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1722466850000|2024-07-31 23:00:50|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|0
1722466890000|2024-07-31 23:01:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1722466900000|2024-07-31 23:01:40|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1722466930000|2024-07-31 23:02:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1722466960000|2024-07-31 23:02:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|3
1722466970000|2024-07-31 23:02:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|2
1722466980000|2024-07-31 23:03:00|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|1
1722466990000|2024-07-31 23:03:10|2264.7|2264.4|2264.7|2264.4|2265|2264.7|2264.7|2264.4|2
1722467020000|2024-07-31 23:03:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1722467030000|2024-07-31 23:03:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722467040000|2024-07-31 23:04:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1722467050000|2024-07-31 23:04:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|1
1722467070000|2024-07-31 23:04:30|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1722467080000|2024-07-31 23:04:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1722467090000|2024-07-31 23:04:50|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|11
1722467100000|2024-07-31 23:05:00|||||||||1
1722467120000|2024-07-31 23:05:20|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1722467130000|2024-07-31 23:05:30|2264.6|2264.3|2264.4|2264.1|2264.6|2264.3|2264.3|2264|0
1722467140000|2024-07-31 23:05:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722467150000|2024-07-31 23:05:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1722467160000|2024-07-31 23:06:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1722467170000|2024-07-31 23:06:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1722467190000|2024-07-31 23:06:30|||||||||1
1722467200000|2024-07-31 23:06:40|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|1
1722467210000|2024-07-31 23:06:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1722467220000|2024-07-31 23:07:00|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|0
1722467250000|2024-07-31 23:07:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1722467260000|2024-07-31 23:07:40|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722467280000|2024-07-31 23:08:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1722467290000|2024-07-31 23:08:10|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722467320000|2024-07-31 23:08:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|4
1722467330000|2024-07-31 23:08:50|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2264.4|2264.1|0
1722467340000|2024-07-31 23:09:00|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1722467360000|2024-07-31 23:09:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722467370000|2024-07-31 23:09:30|||||||||1
1722467380000|2024-07-31 23:09:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1722467390000|2024-07-31 23:09:50|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1722467400000|2024-07-31 23:10:00|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1722467410000|2024-07-31 23:10:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1722467420000|2024-07-31 23:10:20|2265.2|2264.9|2264.8|2264.5|2265.3|2265|2264.8|2264.5|12
1722467430000|2024-07-31 23:10:30|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|0
1722467440000|2024-07-31 23:10:40|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|0
1722467460000|2024-07-31 23:11:00|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|1
1722467470000|2024-07-31 23:11:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1722467480000|2024-07-31 23:11:20|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1722467490000|2024-07-31 23:11:30|||||||||1
1722467520000|2024-07-31 23:12:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|1
1722467530000|2024-07-31 23:12:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722467540000|2024-07-31 23:12:20|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|4
1722467550000|2024-07-31 23:12:30|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|0
1722467570000|2024-07-31 23:12:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722467580000|2024-07-31 23:13:00|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|2
1722467590000|2024-07-31 23:13:10|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1722467600000|2024-07-31 23:13:20|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1722467610000|2024-07-31 23:13:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1722467620000|2024-07-31 23:13:40|2265|2264.7|2265|2264.7|2265|2264.7|2264.8|2264.5|1
1722467630000|2024-07-31 23:13:50|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|0
1722467640000|2024-07-31 23:14:00|2264.9|2264.6|2265.2|2264.9|2265.3|2265|2264.9|2264.6|0
1722467650000|2024-07-31 23:14:10|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.2|2264.9|0
1722467660000|2024-07-31 23:14:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|1
1722467670000|2024-07-31 23:14:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.2|2264.9|1
1722467680000|2024-07-31 23:14:40|2265.2|2264.9|2265.4|2265.1|2265.4|2265.1|2265|2264.7|3
1722467690000|2024-07-31 23:14:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1722467700000|2024-07-31 23:15:00|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|0
1722467710000|2024-07-31 23:15:10|2265.1|2264.8|2265.4|2265.1|2265.5|2265.2|2265.1|2264.8|7
1722467720000|2024-07-31 23:15:20|2265.5|2265.2|2265.6|2265.3|2265.7|2265.4|2265.5|2265.2|1
1722467730000|2024-07-31 23:15:30|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2265.6|2265.3|20
1722467740000|2024-07-31 23:15:40|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2265.8|2265.5|2
1722467750000|2024-07-31 23:15:50|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|0
1722467760000|2024-07-31 23:16:00|2265.6|2265.3|2265.1|2264.8|2265.6|2265.3|2265.1|2264.8|0
1722467770000|2024-07-31 23:16:10|2265.2|2264.9|2265.8|2265.5|2265.8|2265.5|2265.2|2264.9|4
1722467780000|2024-07-31 23:16:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|5
1722467790000|2024-07-31 23:16:30|2265.8|2265.5|2266.6|2266.3|2266.7|2266.4|2265.8|2265.5|17
1722467800000|2024-07-31 23:16:40|2266.5|2266.2|2266.8|2266.5|2267|2266.7|2266.4|2266.1|22
1722467810000|2024-07-31 23:16:50|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|3
1722467820000|2024-07-31 23:17:00|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266|2265.7|9
1722467830000|2024-07-31 23:17:10|2266.4|2266.1|2266.6|2266.3|2266.6|2266.3|2266.3|2266|1
1722467840000|2024-07-31 23:17:20|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1722467850000|2024-07-31 23:17:30|2266.6|2266.3|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1722467860000|2024-07-31 23:17:40|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|0
1722467870000|2024-07-31 23:17:50|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.5|2266.2|5
1722467880000|2024-07-31 23:18:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1722467890000|2024-07-31 23:18:10|2266.8|2266.5|2267|2266.7|2267.1|2266.8|2266.8|2266.5|10
1722467900000|2024-07-31 23:18:20|2266.9|2266.6|2267.1|2266.8|2267.1|2266.8|2266.8|2266.5|3
1722467910000|2024-07-31 23:18:30|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|0
1722467920000|2024-07-31 23:18:40|2266.9|2266.6|2266.8|2266.5|2267|2266.7|2266.8|2266.5|2
1722467930000|2024-07-31 23:18:50|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|11
1722467940000|2024-07-31 23:19:00|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|11
1722467950000|2024-07-31 23:19:10|||||||||1
1722467960000|2024-07-31 23:19:20|2267|2266.7|2266.9|2266.6|2267|2266.7|2266.9|2266.6|1
1722467970000|2024-07-31 23:19:30|||||||||1
1722467980000|2024-07-31 23:19:40|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1722468000000|2024-07-31 23:20:00|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|0
1722468010000|2024-07-31 23:20:10|||||||||3
1722468020000|2024-07-31 23:20:20|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|1
1722468030000|2024-07-31 23:20:30|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1722468040000|2024-07-31 23:20:40|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.6|2266.3|0
1722468060000|2024-07-31 23:21:00|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|1
1722468070000|2024-07-31 23:21:10|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2
1722468080000|2024-07-31 23:21:20|2266.9|2266.6|2267|2266.7|2267|2266.7|2266.9|2266.6|1
1722468090000|2024-07-31 23:21:30|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|0
1722468110000|2024-07-31 23:21:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1722468120000|2024-07-31 23:22:00|2266.6|2266.3|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|0
1722468130000|2024-07-31 23:22:10|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|5
1722468140000|2024-07-31 23:22:20|2266.8|2266.5|2266.7|2266.4|2266.8|2266.5|2266.7|2266.4|2
1722468150000|2024-07-31 23:22:30|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|2266.8|2266.5|4
1722468170000|2024-07-31 23:22:50|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|1
1722468220000|2024-07-31 23:23:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1722468240000|2024-07-31 23:24:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1722468250000|2024-07-31 23:24:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1722468280000|2024-07-31 23:24:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1722468300000|2024-07-31 23:25:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2266|2265.7|1
1722468320000|2024-07-31 23:25:20|2265.9|2265.6|2265.7|2265.4|2265.9|2265.6|2265.7|2265.4|2
1722468340000|2024-07-31 23:25:40|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|5
1722468360000|2024-07-31 23:26:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|1
1722468370000|2024-07-31 23:26:10|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|2
1722468380000|2024-07-31 23:26:20|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1722468410000|2024-07-31 23:26:50|2265.6|2265.3|2265.9|2265.6|2265.9|2265.6|2265.6|2265.3|9
1722468430000|2024-07-31 23:27:10|||||||||3
1722468440000|2024-07-31 23:27:20|2265.8|2265.5|2266.1|2265.8|2266.1|2265.8|2265.8|2265.5|2
1722468450000|2024-07-31 23:27:30|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|2
1722468460000|2024-07-31 23:27:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1722468470000|2024-07-31 23:27:50|2266.4|2266.1|2266.3|2266|2266.4|2266.1|2266.3|2266|0
1722468490000|2024-07-31 23:28:10|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|1
1722468500000|2024-07-31 23:28:20|2266.3|2266|2266.4|2266.1|2266.6|2266.3|2266.3|2266|2
1722468510000|2024-07-31 23:28:30|2266.2|2265.9|2266.1|2265.8|2266.4|2266.1|2266.1|2265.8|2
1722468520000|2024-07-31 23:28:40|2266.2|2265.9|2266.1|2265.8|2266.2|2265.9|2266.1|2265.8|0
1722468530000|2024-07-31 23:28:50|||||||||1
1722468560000|2024-07-31 23:29:20|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|5
1722468570000|2024-07-31 23:29:30|2266|2265.7|2266.1|2265.8|2266.1|2265.8|2266|2265.7|2
1722468580000|2024-07-31 23:29:40|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|2266.2|2265.9|0
1722468600000|2024-07-31 23:30:00|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|0
1722468610000|2024-07-31 23:30:10|2265.8|2265.5|2266|2265.7|2266|2265.7|2265.8|2265.5|4
1722468630000|2024-07-31 23:30:30|2266.1|2265.8|2266.2|2265.9|2266.2|2265.9|2266.1|2265.8|0
1722468650000|2024-07-31 23:30:50|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|1
1722468660000|2024-07-31 23:31:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|0
1722468670000|2024-07-31 23:31:10|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2
1722468700000|2024-07-31 23:31:40|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|1
1722468710000|2024-07-31 23:31:50|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|4
1722468720000|2024-07-31 23:32:00|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1722468730000|2024-07-31 23:32:10|||||||||1
1722468760000|2024-07-31 23:32:40|||||||||1
1722468790000|2024-07-31 23:33:10|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|1
1722468800000|2024-07-31 23:33:20|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.5|2266.2|1
1722468810000|2024-07-31 23:33:30|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|1
1722468820000|2024-07-31 23:33:40|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|0
1722468830000|2024-07-31 23:33:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|0
1722468870000|2024-07-31 23:34:30|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|2266.4|2266.1|0
1722468880000|2024-07-31 23:34:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|0
1722468890000|2024-07-31 23:34:50|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|1
1722468910000|2024-07-31 23:35:10|||||||||1
1722468920000|2024-07-31 23:35:20|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|2266.6|2266.3|1
1722468930000|2024-07-31 23:35:30|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2266.7|2266.4|2
1722468940000|2024-07-31 23:35:40|||||||||1
1722468950000|2024-07-31 23:35:50|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|1
1722468960000|2024-07-31 23:36:00|||||||||3
1722468970000|2024-07-31 23:36:10|2267|2266.7|2267|2266.7|2267|2266.7|2267|2266.7|6
1722468980000|2024-07-31 23:36:20|||||||||6
1722468990000|2024-07-31 23:36:30|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|2267.2|2266.9|8
1722469000000|2024-07-31 23:36:40|2267.3|2267|2267.3|2267|2267.3|2267|2267.3|2267|5
1722469010000|2024-07-31 23:36:50|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|3
1722469020000|2024-07-31 23:37:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|4
1722469030000|2024-07-31 23:37:10|2267.8|2267.5|2268.4|2268.1|2268.5|2268.2|2267.8|2267.5|28
1722469040000|2024-07-31 23:37:20|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|0
1722469050000|2024-07-31 23:37:30|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.1|2267.8|22
1722469060000|2024-07-31 23:37:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1722469070000|2024-07-31 23:37:50|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|55
1722469080000|2024-07-31 23:38:00|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2
1722469090000|2024-07-31 23:38:10|2268|2267.7|2267.5|2267.2|2268|2267.7|2267.5|2267.2|1
1722469100000|2024-07-31 23:38:20|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|2267.4|2267.1|1
1722469110000|2024-07-31 23:38:30|2267.5|2267.2|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|4
1722469130000|2024-07-31 23:38:50|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|0
1722469140000|2024-07-31 23:39:00|2268|2267.7|2268|2267.7|2268|2267.7|2268|2267.7|11
1722469150000|2024-07-31 23:39:10|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2267.9|2267.6|2
1722469160000|2024-07-31 23:39:20|2267.6|2267.3|2267.6|2267.3|2267.6|2267.3|2267.5|2267.2|6
1722469170000|2024-07-31 23:39:30|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.7|2267.4|1
1722469180000|2024-07-31 23:39:40|2268|2267.7|2268.2|2267.9|2268.2|2267.9|2268|2267.7|4
1722469190000|2024-07-31 23:39:50|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|0
1722469210000|2024-07-31 23:40:10|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|6
1722469230000|2024-07-31 23:40:30|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|11
1722469240000|2024-07-31 23:40:40|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|2
1722469250000|2024-07-31 23:40:50|2268.3|2268|2268.5|2268.2|2268.5|2268.2|2268.3|2268|4
1722469260000|2024-07-31 23:41:00|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|3
1722469270000|2024-07-31 23:41:10|2268.6|2268.3|2268.5|2268.2|2268.6|2268.3|2268.5|2268.2|4
1722469280000|2024-07-31 23:41:20|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|3
1722469290000|2024-07-31 23:41:30|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|6
1722469300000|2024-07-31 23:41:40|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|17
1722469310000|2024-07-31 23:41:50|2268.5|2268.2|2268.7|2268.4|2268.8|2268.5|2268.5|2268.2|9
1722469350000|2024-07-31 23:42:30|||||||||1
1722469360000|2024-07-31 23:42:40|2268.8|2268.5|2268.7|2268.4|2268.8|2268.5|2268.7|2268.4|1
1722469370000|2024-07-31 23:42:50|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|0
1722469390000|2024-07-31 23:43:10|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|1
1722469400000|2024-07-31 23:43:20|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|4
1722469410000|2024-07-31 23:43:30|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|0
1722469420000|2024-07-31 23:43:40|2268.7|2268.4|2268.6|2268.3|2268.7|2268.4|2268.6|2268.3|8
1722469430000|2024-07-31 23:43:50|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|0
1722469440000|2024-07-31 23:44:00|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|3
1722469450000|2024-07-31 23:44:10|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|0
1722469460000|2024-07-31 23:44:20|||||||||1
1722469470000|2024-07-31 23:44:30|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|0
1722469490000|2024-07-31 23:44:50|||||||||1
1722469500000|2024-07-31 23:45:00|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|18
1722469510000|2024-07-31 23:45:10|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2268.8|2268.5|2
1722469520000|2024-07-31 23:45:20|2269.3|2269|2269.2|2268.9|2269.3|2269|2269.1|2268.8|24
1722469530000|2024-07-31 23:45:30|||||||||1
1722469540000|2024-07-31 23:45:40|2269.1|2268.8|2269.2|2268.9|2269.2|2268.9|2269.1|2268.8|1
1722469550000|2024-07-31 23:45:50|2269.1|2268.8|2268.6|2268.3|2269.1|2268.8|2268.6|2268.3|4
1722469560000|2024-07-31 23:46:00|2268.7|2268.4|2268.9|2268.6|2268.9|2268.6|2268.7|2268.4|0
1722469580000|2024-07-31 23:46:20|||||||||1
1722469600000|2024-07-31 23:46:40|2269|2268.7|2269.2|2268.9|2269.2|2268.9|2269|2268.7|0
1722469610000|2024-07-31 23:46:50|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269.1|2268.8|0
1722469620000|2024-07-31 23:47:00|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.8|2268.5|9
1722469630000|2024-07-31 23:47:10|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1722469640000|2024-07-31 23:47:20|2268.9|2268.6|2268.8|2268.5|2268.9|2268.6|2268.8|2268.5|0
1722469650000|2024-07-31 23:47:30|2268.9|2268.6|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|3
1722469660000|2024-07-31 23:47:40|2268.8|2268.5|2268.9|2268.6|2268.9|2268.6|2268.8|2268.5|5
1722469670000|2024-07-31 23:47:50|2268.8|2268.5|2268.6|2268.3|2268.8|2268.5|2268.6|2268.3|2
1722469680000|2024-07-31 23:48:00|2268.5|2268.2|2268.6|2268.3|2268.7|2268.4|2268.5|2268.2|38
1722469690000|2024-07-31 23:48:10|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|1
1722469710000|2024-07-31 23:48:30|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.4|2268.1|7
1722469720000|2024-07-31 23:48:40|2268.4|2268.1|2268.5|2268.2|2268.5|2268.2|2268.3|2268|10
1722469780000|2024-07-31 23:49:40|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2268.6|2268.3|2
1722469790000|2024-07-31 23:49:50|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|1
1722469800000|2024-07-31 23:50:00|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|1
1722469810000|2024-07-31 23:50:10|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1722469820000|2024-07-31 23:50:20|2268.5|2268.2|2268.6|2268.3|2268.6|2268.3|2268.5|2268.2|1
1722469840000|2024-07-31 23:50:40|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|0
1722469850000|2024-07-31 23:50:50|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.7|2268.4|2
1722469890000|2024-07-31 23:51:30|2268.6|2268.3|2268.8|2268.5|2268.8|2268.5|2268.5|2268.2|3
1722469910000|2024-07-31 23:51:50|2268.9|2268.6|2269|2268.7|2269|2268.7|2268.9|2268.6|1
1722469970000|2024-07-31 23:52:50|2269.1|2268.8|2269.3|2269|2269.3|2269|2269.1|2268.8|2
1722469980000|2024-07-31 23:53:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|6
1722470010000|2024-07-31 23:53:30|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2269.1|2268.8|2
1722470040000|2024-07-31 23:54:00|2269|2268.7|2269|2268.7|2269|2268.7|2269|2268.7|1
1722470050000|2024-07-31 23:54:10|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2269|2268.7|2
1722470060000|2024-07-31 23:54:20|2269.1|2268.8|2268.8|2268.5|2269.1|2268.8|2268.8|2268.5|6
1722470080000|2024-07-31 23:54:40|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2268.4|2268.1|0
1722470090000|2024-07-31 23:54:50|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|1
1722470100000|2024-07-31 23:55:00|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|3
1722470110000|2024-07-31 23:55:10|2268.3|2268|2268.2|2267.9|2268.3|2268|2268.2|2267.9|1
1722470120000|2024-07-31 23:55:20|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|0
1722470140000|2024-07-31 23:55:40|2268.2|2267.9|2268.3|2268|2268.3|2268|2268.2|2267.9|1
1722470150000|2024-07-31 23:55:50|||||||||1
1722470160000|2024-07-31 23:56:00|2268.2|2267.9|2268.4|2268.1|2268.4|2268.1|2268.2|2267.9|3
1722470170000|2024-07-31 23:56:10|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|0
1722470180000|2024-07-31 23:56:20|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|2268.4|2268.1|1
1722470190000|2024-07-31 23:56:30|2268.3|2268|2268.4|2268.1|2268.4|2268.1|2268.3|2268|1
1722470200000|2024-07-31 23:56:40|||||||||1
1722470230000|2024-07-31 23:57:10|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1722470250000|2024-07-31 23:57:30|2268.4|2268.1|2268.3|2268|2268.4|2268.1|2268.3|2268|2
1722470260000|2024-07-31 23:57:40|2268.4|2268.1|2268.1|2267.8|2268.4|2268.1|2268.1|2267.8|4
1722470270000|2024-07-31 23:57:50|2268.3|2268|2268.3|2268|2268.4|2268.1|2268.3|2268|21
1722470290000|2024-07-31 23:58:10|2268.4|2268.1|2268|2267.7|2268.4|2268.1|2268|2267.7|6
1722470310000|2024-07-31 23:58:30|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|1
1722470330000|2024-07-31 23:58:50|2267.9|2267.6|2267.7|2267.4|2267.9|2267.6|2267.7|2267.4|9
1722470340000|2024-07-31 23:59:00|2267.4|2267.1|2267.7|2267.4|2267.7|2267.4|2267.3|2267|13
1722470350000|2024-07-31 23:59:10|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|10
1722470360000|2024-07-31 23:59:20|2267.9|2267.6|2268|2267.7|2268|2267.7|2267.8|2267.5|3
1722470370000|2024-07-31 23:59:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|1
1722470380000|2024-07-31 23:59:40|2268.1|2267.8|2268.1|2267.8|2268.1|2267.8|2268|2267.7|5
1722470390000|2024-07-31 23:59:50|2268.2|2267.9|2268.1|2267.8|2268.2|2267.9|2268.1|2267.8|1
1722470400000|2024-08-01 00:00:00|2268.3|2268|2268|2267.7|2268.4|2268.1|2267.6|2267.3|14
1722470410000|2024-08-01 00:00:10|2268.1|2267.8|2267.9|2267.6|2268.2|2267.9|2267.9|2267.6|4
1722470420000|2024-08-01 00:00:20|2267.8|2267.5|2268.1|2267.8|2268.4|2268.1|2267.8|2267.5|5
1722470430000|2024-08-01 00:00:30|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2
1722470440000|2024-08-01 00:00:40|2268.3|2268|2268.3|2268|2268.3|2268|2268.3|2268|1
1722470450000|2024-08-01 00:00:50|2268.4|2268.1|2268.6|2268.3|2268.7|2268.4|2268.4|2268.1|4
1722470460000|2024-08-01 00:01:00|2268.7|2268.4|2268.8|2268.5|2268.9|2268.6|2268.5|2268.2|3
1722470470000|2024-08-01 00:01:10|2268.9|2268.6|2269.2|2268.9|2269.3|2269|2268.8|2268.5|7
1722470480000|2024-08-01 00:01:20|2269|2268.7|2268.8|2268.5|2269|2268.7|2268.8|2268.5|5
1722470490000|2024-08-01 00:01:30|2268.9|2268.6|2269|2268.7|2269.1|2268.8|2268.7|2268.4|9
1722470500000|2024-08-01 00:01:40|||||||||2
1722470510000|2024-08-01 00:01:50|2268.9|2268.6|2268.1|2267.8|2268.9|2268.6|2268.1|2267.8|13
1722470520000|2024-08-01 00:02:00|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.8|2267.5|0
1722470540000|2024-08-01 00:02:20|2267.9|2267.6|2267.8|2267.5|2267.9|2267.6|2267.6|2267.3|10
1722470550000|2024-08-01 00:02:30|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|2267.7|2267.4|1
1722470560000|2024-08-01 00:02:40|2267.6|2267.3|2266.9|2266.6|2267.6|2267.3|2266.8|2266.5|70
1722470570000|2024-08-01 00:02:50|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2267.1|2266.8|2
1722470580000|2024-08-01 00:03:00|2267|2266.7|2267.4|2267.1|2267.6|2267.3|2266.8|2266.5|7
1722470590000|2024-08-01 00:03:10|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|3
1722470600000|2024-08-01 00:03:20|2267.4|2267.1|2267.9|2267.6|2267.9|2267.6|2267.2|2266.9|4
1722470610000|2024-08-01 00:03:30|2268|2267.7|2267.7|2267.4|2268|2267.7|2267.7|2267.4|9
1722470620000|2024-08-01 00:03:40|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|2267.8|2267.5|0
1722470630000|2024-08-01 00:03:50|2267.9|2267.6|2268.3|2268|2268.5|2268.2|2267.9|2267.6|6
1722470640000|2024-08-01 00:04:00|2268.2|2267.9|2267.5|2267.2|2268.2|2267.9|2267.5|2267.2|7
1722470650000|2024-08-01 00:04:10|2267.4|2267.1|2266.9|2266.6|2267.4|2267.1|2266.9|2266.6|3
1722470660000|2024-08-01 00:04:20|2267|2266.7|2267.2|2266.9|2267.2|2266.9|2267|2266.7|2
1722470670000|2024-08-01 00:04:30|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|0
1722470680000|2024-08-01 00:04:40|2267.3|2267|2266.9|2266.6|2267.3|2267|2266.9|2266.6|6
1722470700000|2024-08-01 00:05:00|2267|2266.7|2267|2266.7|2267.1|2266.8|2267|2266.7|1
1722470710000|2024-08-01 00:05:10|2266.8|2266.5|2266.6|2266.3|2266.8|2266.5|2266.6|2266.3|2
1722470720000|2024-08-01 00:05:20|||||||||3
1722470740000|2024-08-01 00:05:40|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2266.5|2266.2|11
1722470750000|2024-08-01 00:05:50|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.5|2266.2|6
1722470760000|2024-08-01 00:06:00|2266.3|2266|2265.9|2265.6|2266.3|2266|2265.9|2265.6|7
1722470770000|2024-08-01 00:06:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|4
1722470780000|2024-08-01 00:06:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1722470790000|2024-08-01 00:06:30|2265.4|2265.1|2265.5|2265.2|2265.5|2265.2|2265.4|2265.1|6
1722470800000|2024-08-01 00:06:40|2265.4|2265.1|2265.1|2264.8|2265.4|2265.1|2265.1|2264.8|11
1722470810000|2024-08-01 00:06:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|4
1722470820000|2024-08-01 00:07:00|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|3
1722470830000|2024-08-01 00:07:10|2265.2|2264.9|2265.2|2264.9|2265.3|2265|2265.2|2264.9|4
1722470840000|2024-08-01 00:07:20|||||||||1
1722470850000|2024-08-01 00:07:30|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|6
1722470860000|2024-08-01 00:07:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|5
1722470870000|2024-08-01 00:07:50|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|28
1722470880000|2024-08-01 00:08:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|18
1722470890000|2024-08-01 00:08:10|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.7|2263.4|2
1722470900000|2024-08-01 00:08:20|||||||||2
1722470910000|2024-08-01 00:08:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|3
1722470920000|2024-08-01 00:08:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1722470930000|2024-08-01 00:08:50|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|8
1722470940000|2024-08-01 00:09:00|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.2|2263.9|13
1722470950000|2024-08-01 00:09:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1722470960000|2024-08-01 00:09:20|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|1
1722470970000|2024-08-01 00:09:30|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2
1722470980000|2024-08-01 00:09:40|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1722470990000|2024-08-01 00:09:50|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|5
1722471000000|2024-08-01 00:10:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|7
1722471010000|2024-08-01 00:10:10|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|4
1722471020000|2024-08-01 00:10:20|2265.1|2264.8|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|0
1722471050000|2024-08-01 00:10:50|2264.6|2264.3|2264.3|2264|2264.6|2264.3|2264.3|2264|4
1722471060000|2024-08-01 00:11:00|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|2
1722471070000|2024-08-01 00:11:10|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|0
1722471080000|2024-08-01 00:11:20|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1722471090000|2024-08-01 00:11:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1722471110000|2024-08-01 00:11:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|4
1722471120000|2024-08-01 00:12:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|6
1722471130000|2024-08-01 00:12:10|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|4
1722471140000|2024-08-01 00:12:20|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2264.3|2264|5
1722471150000|2024-08-01 00:12:30|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1722471160000|2024-08-01 00:12:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1722471170000|2024-08-01 00:12:50|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.2|2263.9|4
1722471180000|2024-08-01 00:13:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264|2263.7|4
1722471190000|2024-08-01 00:13:10|||||||||1
1722471200000|2024-08-01 00:13:20|2264.2|2263.9|2264.3|2264|2264.6|2264.3|2264.2|2263.9|8
1722471210000|2024-08-01 00:13:30|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|1
1722471220000|2024-08-01 00:13:40|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|14
1722471230000|2024-08-01 00:13:50|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|1
1722471240000|2024-08-01 00:14:00|2264|2263.7|2264.1|2263.8|2264.2|2263.9|2264|2263.7|3
1722471270000|2024-08-01 00:14:30|2264.2|2263.9|2265|2264.7|2265|2264.7|2264.2|2263.9|24
1722471280000|2024-08-01 00:14:40|2265.1|2264.8|2264.6|2264.3|2265.1|2264.8|2264.5|2264.2|6
1722471290000|2024-08-01 00:14:50|2264.7|2264.4|2264.7|2264.4|2265.1|2264.8|2264.7|2264.4|2
1722471300000|2024-08-01 00:15:00|2264.5|2264.2|2264.7|2264.4|2265|2264.7|2264.5|2264.2|4
1722471310000|2024-08-01 00:15:10|2264.6|2264.3|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|2
1722471320000|2024-08-01 00:15:20|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2263.9|2263.6|4
1722471330000|2024-08-01 00:15:30|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|7
1722471340000|2024-08-01 00:15:40|2264.4|2264.1|2263.9|2263.6|2264.4|2264.1|2263.9|2263.6|8
1722471350000|2024-08-01 00:15:50|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|3
1722471360000|2024-08-01 00:16:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|5
1722471370000|2024-08-01 00:16:10|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|4
1722471380000|2024-08-01 00:16:20|2263.6|2263.3|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|7
1722471390000|2024-08-01 00:16:30|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1722471400000|2024-08-01 00:16:40|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|9
1722471420000|2024-08-01 00:17:00|2263.3|2263|2263.3|2263|2263.5|2263.2|2262.8|2262.5|29
1722471430000|2024-08-01 00:17:10|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.4|2262.1|39
1722471440000|2024-08-01 00:17:20|2262.8|2262.5|2263.5|2263.2|2263.5|2263.2|2262.8|2262.5|12
1722471450000|2024-08-01 00:17:30|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|3
1722471460000|2024-08-01 00:17:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|2
1722471470000|2024-08-01 00:17:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1722471480000|2024-08-01 00:18:00|2263.8|2263.5|2264.6|2264.3|2264.6|2264.3|2263.7|2263.4|9
1722471490000|2024-08-01 00:18:10|2264.3|2264|2263.9|2263.6|2264.3|2264|2263.9|2263.6|3
1722471500000|2024-08-01 00:18:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|1
1722471510000|2024-08-01 00:18:30|2263.9|2263.6|2264.2|2263.9|2264.2|2263.9|2263.9|2263.6|1
1722471520000|2024-08-01 00:18:40|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.3|2264|1
1722471530000|2024-08-01 00:18:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.2|2263.9|1
1722471550000|2024-08-01 00:19:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1722471560000|2024-08-01 00:19:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|2
1722471570000|2024-08-01 00:19:30|2264.1|2263.8|2264.5|2264.2|2264.5|2264.2|2263.8|2263.5|6
1722471580000|2024-08-01 00:19:40|||||||||3
1722471590000|2024-08-01 00:19:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|4
1722471600000|2024-08-01 00:20:00|2264.8|2264.5|2264.8|2264.5|2264.9|2264.6|2264.7|2264.4|7
1722471610000|2024-08-01 00:20:10|2264.7|2264.4|2264.6|2264.3|2264.9|2264.6|2264.5|2264.2|13
1722471620000|2024-08-01 00:20:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1722471630000|2024-08-01 00:20:30|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|2
1722471640000|2024-08-01 00:20:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1722471650000|2024-08-01 00:20:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1722471660000|2024-08-01 00:21:00|2264.3|2264|2264.6|2264.3|2264.8|2264.5|2264.3|2264|8
1722471670000|2024-08-01 00:21:10|2264.7|2264.4|2264.4|2264.1|2264.7|2264.4|2264.3|2264|9
1722471720000|2024-08-01 00:22:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1722471730000|2024-08-01 00:22:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722471740000|2024-08-01 00:22:20|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|2
1722471760000|2024-08-01 00:22:40|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|5
1722471770000|2024-08-01 00:22:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1722471790000|2024-08-01 00:23:10|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|3
1722471800000|2024-08-01 00:23:20|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1722471810000|2024-08-01 00:23:30|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1722471820000|2024-08-01 00:23:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|0
1722471830000|2024-08-01 00:23:50|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|4
1722471840000|2024-08-01 00:24:00|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264.1|2263.8|3
1722471850000|2024-08-01 00:24:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1722471860000|2024-08-01 00:24:20|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|0
1722471870000|2024-08-01 00:24:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1722471880000|2024-08-01 00:24:40|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|7
1722471900000|2024-08-01 00:25:00|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|0
1722471910000|2024-08-01 00:25:10|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|0
1722471920000|2024-08-01 00:25:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|3
1722471930000|2024-08-01 00:25:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|9
1722471940000|2024-08-01 00:25:40|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|6
1722471950000|2024-08-01 00:25:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1722471960000|2024-08-01 00:26:00|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|2
1722471970000|2024-08-01 00:26:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1722471980000|2024-08-01 00:26:20|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1722471990000|2024-08-01 00:26:30|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1722472000000|2024-08-01 00:26:40|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|2
1722472010000|2024-08-01 00:26:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|18
1722472020000|2024-08-01 00:27:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|9
1722472040000|2024-08-01 00:27:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.3|2263|3
1722472050000|2024-08-01 00:27:30|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|11
1722472060000|2024-08-01 00:27:40|2263.9|2263.6|2264.4|2264.1|2264.5|2264.2|2263.8|2263.5|9
1722472070000|2024-08-01 00:27:50|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|14
1722472080000|2024-08-01 00:28:00|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|1
1722472090000|2024-08-01 00:28:10|2264|2263.7|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1722472100000|2024-08-01 00:28:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722472110000|2024-08-01 00:28:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722472120000|2024-08-01 00:28:40|2264.1|2263.8|2264.5|2264.2|2264.6|2264.3|2264.1|2263.8|11
1722472130000|2024-08-01 00:28:50|2264.6|2264.3|2264.9|2264.6|2265|2264.7|2264.6|2264.3|9
1722472140000|2024-08-01 00:29:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|3
1722472150000|2024-08-01 00:29:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|2
1722472160000|2024-08-01 00:29:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1722472170000|2024-08-01 00:29:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1722472180000|2024-08-01 00:29:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|6
1722472190000|2024-08-01 00:29:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1722472200000|2024-08-01 00:30:00|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|8
1722472220000|2024-08-01 00:30:20|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|3
1722472230000|2024-08-01 00:30:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722472240000|2024-08-01 00:30:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1722472250000|2024-08-01 00:30:50|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|7
1722472260000|2024-08-01 00:31:00|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|13
1722472300000|2024-08-01 00:31:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2
1722472310000|2024-08-01 00:31:50|||||||||1
1722472320000|2024-08-01 00:32:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|11
1722472330000|2024-08-01 00:32:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2262.9|2262.6|5
1722472340000|2024-08-01 00:32:20|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|12
1722472350000|2024-08-01 00:32:30|2262.6|2262.3|2263|2262.7|2263|2262.7|2262.6|2262.3|5
1722472360000|2024-08-01 00:32:40|2263.1|2262.8|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1722472370000|2024-08-01 00:32:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|7
1722472380000|2024-08-01 00:33:00|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|8
1722472390000|2024-08-01 00:33:10|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|5
1722472400000|2024-08-01 00:33:20|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|1
1722472410000|2024-08-01 00:33:30|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|6
1722472420000|2024-08-01 00:33:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|3
1722472430000|2024-08-01 00:33:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722472440000|2024-08-01 00:34:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722472450000|2024-08-01 00:34:10|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|2
1722472470000|2024-08-01 00:34:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1722472480000|2024-08-01 00:34:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|3
1722472490000|2024-08-01 00:34:50|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263.4|2263.1|3
1722472500000|2024-08-01 00:35:00|||||||||1
1722472510000|2024-08-01 00:35:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1722472520000|2024-08-01 00:35:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|13
1722472530000|2024-08-01 00:35:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|4
1722472540000|2024-08-01 00:35:40|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2264.2|2263.9|7
1722472550000|2024-08-01 00:35:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1722472560000|2024-08-01 00:36:00|||||||||5
1722472570000|2024-08-01 00:36:10|2264.7|2264.4|2264.9|2264.6|2264.9|2264.6|2264.7|2264.4|6
1722472580000|2024-08-01 00:36:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722472590000|2024-08-01 00:36:30|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|11
1722472600000|2024-08-01 00:36:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|10
1722472610000|2024-08-01 00:36:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|9
1722472620000|2024-08-01 00:37:00|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|4
1722472630000|2024-08-01 00:37:10|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|14
1722472640000|2024-08-01 00:37:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|10
1722472660000|2024-08-01 00:37:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1722472670000|2024-08-01 00:37:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|6
1722472680000|2024-08-01 00:38:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722472690000|2024-08-01 00:38:10|2264.5|2264.2|2264.2|2263.9|2264.5|2264.2|2264.1|2263.8|9
1722472700000|2024-08-01 00:38:20|2264.1|2263.8|2264|2263.7|2264.2|2263.9|2264|2263.7|3
1722472710000|2024-08-01 00:38:30|2263.7|2263.4|2263.2|2262.9|2263.8|2263.5|2262.6|2262.3|43
1722472720000|2024-08-01 00:38:40|2263.3|2263|2263|2262.7|2263.4|2263.1|2263|2262.7|3
1722472730000|2024-08-01 00:38:50|2262.9|2262.6|2262.9|2262.6|2263.4|2263.1|2262.8|2262.5|22
1722472740000|2024-08-01 00:39:00|2263|2262.7|2263|2262.7|2263.1|2262.8|2262.9|2262.6|5
1722472750000|2024-08-01 00:39:10|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.7|2262.4|9
1722472760000|2024-08-01 00:39:20|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|5
1722472770000|2024-08-01 00:39:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|2
1722472780000|2024-08-01 00:39:40|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|0
1722472790000|2024-08-01 00:39:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1722472800000|2024-08-01 00:40:00|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|10
1722472810000|2024-08-01 00:40:10|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|2
1722472830000|2024-08-01 00:40:30|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1722472850000|2024-08-01 00:40:50|2263.2|2262.9|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|4
1722472860000|2024-08-01 00:41:00|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|4
1722472870000|2024-08-01 00:41:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|3
1722472880000|2024-08-01 00:41:20|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1722472890000|2024-08-01 00:41:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722472900000|2024-08-01 00:41:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722472910000|2024-08-01 00:41:50|2263.5|2263.2|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|3
1722472920000|2024-08-01 00:42:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1722472940000|2024-08-01 00:42:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|7
1722472950000|2024-08-01 00:42:30|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|0
1722472960000|2024-08-01 00:42:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1722472970000|2024-08-01 00:42:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1722472980000|2024-08-01 00:43:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|2
1722472990000|2024-08-01 00:43:10|2264.3|2264|2264.1|2263.8|2264.3|2264|2264.1|2263.8|1
1722473000000|2024-08-01 00:43:20|||||||||1
1722473010000|2024-08-01 00:43:30|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|10
1722473020000|2024-08-01 00:43:40|2264.2|2263.9|2264.3|2264|2264.3|2264|2264.2|2263.9|3
1722473030000|2024-08-01 00:43:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|1
1722473040000|2024-08-01 00:44:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1722473050000|2024-08-01 00:44:10|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|4
1722473060000|2024-08-01 00:44:20|||||||||1
1722473070000|2024-08-01 00:44:30|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.6|2264.3|7
1722473080000|2024-08-01 00:44:40|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|8
1722473090000|2024-08-01 00:44:50|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|7
1722473100000|2024-08-01 00:45:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|3
1722473110000|2024-08-01 00:45:10|2265|2264.7|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|17
1722473120000|2024-08-01 00:45:20|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|10
1722473130000|2024-08-01 00:45:30|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2264|2263.7|11
1722473140000|2024-08-01 00:45:40|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|2
1722473160000|2024-08-01 00:46:00|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.3|2264|2
1722473170000|2024-08-01 00:46:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|2
1722473200000|2024-08-01 00:46:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1722473210000|2024-08-01 00:46:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1722473220000|2024-08-01 00:47:00|2264.5|2264.2|2264.2|2263.9|2264.6|2264.3|2264.2|2263.9|3
1722473230000|2024-08-01 00:47:10|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2263.7|2263.4|1
1722473240000|2024-08-01 00:47:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1722473250000|2024-08-01 00:47:30|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|8
1722473270000|2024-08-01 00:47:50|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|3
1722473280000|2024-08-01 00:48:00|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|4
1722473300000|2024-08-01 00:48:20|||||||||1
1722473310000|2024-08-01 00:48:30|2263.3|2263|2263.6|2263.3|2263.6|2263.3|2263.3|2263|10
1722473330000|2024-08-01 00:48:50|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.7|2263.4|1
1722473340000|2024-08-01 00:49:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|3
1722473350000|2024-08-01 00:49:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1722473360000|2024-08-01 00:49:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1722473370000|2024-08-01 00:49:30|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1722473380000|2024-08-01 00:49:40|2263.6|2263.3|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|0
1722473390000|2024-08-01 00:49:50|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|3
1722473400000|2024-08-01 00:50:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722473420000|2024-08-01 00:50:20|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1722473440000|2024-08-01 00:50:40|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722473450000|2024-08-01 00:50:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722473460000|2024-08-01 00:51:00|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2
1722473470000|2024-08-01 00:51:10|2263.5|2263.2|2263.2|2262.9|2263.5|2263.2|2263|2262.7|7
1722473480000|2024-08-01 00:51:20|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.6|2262.3|10
1722473500000|2024-08-01 00:51:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722473510000|2024-08-01 00:51:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722473520000|2024-08-01 00:52:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722473550000|2024-08-01 00:52:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1722473560000|2024-08-01 00:52:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1722473570000|2024-08-01 00:52:50|||||||||1
1722473580000|2024-08-01 00:53:00|2262.3|2262|2262.3|2262|2262.4|2262.1|2262.2|2261.9|17
1722473590000|2024-08-01 00:53:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|3
1722473600000|2024-08-01 00:53:20|||||||||1
1722473610000|2024-08-01 00:53:30|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|33
1722473620000|2024-08-01 00:53:40|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|16
1722473630000|2024-08-01 00:53:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|3
1722473640000|2024-08-01 00:54:00|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|86
1722473660000|2024-08-01 00:54:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1722473670000|2024-08-01 00:54:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1722473690000|2024-08-01 00:54:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1722473700000|2024-08-01 00:55:00|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|2
1722473710000|2024-08-01 00:55:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.1|2261.8|5
1722473720000|2024-08-01 00:55:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1722473730000|2024-08-01 00:55:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1722473740000|2024-08-01 00:55:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2
1722473750000|2024-08-01 00:55:50|||||||||1
1722473760000|2024-08-01 00:56:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|0
1722473770000|2024-08-01 00:56:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1722473780000|2024-08-01 00:56:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1722473790000|2024-08-01 00:56:30|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|0
1722473800000|2024-08-01 00:56:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1722473810000|2024-08-01 00:56:50|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|3
1722473820000|2024-08-01 00:57:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|13
1722473830000|2024-08-01 00:57:10|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|3
1722473840000|2024-08-01 00:57:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1722473850000|2024-08-01 00:57:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|3
1722473860000|2024-08-01 00:57:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1722473870000|2024-08-01 00:57:50|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|3
1722473890000|2024-08-01 00:58:10|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1722473900000|2024-08-01 00:58:20|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|14
1722473910000|2024-08-01 00:58:30|2260.3|2260|2259.7|2259.4|2260.3|2260|2259.6|2259.3|49
1722473920000|2024-08-01 00:58:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|0
1722473930000|2024-08-01 00:58:50|2259.8|2259.5|2260|2259.7|2260.1|2259.8|2259.8|2259.5|5
1722473940000|2024-08-01 00:59:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2260.1|2259.8|4
1722473950000|2024-08-01 00:59:10|2260.1|2259.8|2259.5|2259.2|2260.1|2259.8|2259.4|2259.1|2
1722473960000|2024-08-01 00:59:20|2259.6|2259.3|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|17
1722473970000|2024-08-01 00:59:30|2259.4|2259.1|2259.7|2259.4|2259.7|2259.4|2259.4|2259.1|4
1722473980000|2024-08-01 00:59:40|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|13
1722473990000|2024-08-01 00:59:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|1
1722474000000|2024-08-01 01:00:00|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2259.5|2259.2|2
1722474010000|2024-08-01 01:00:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1722474020000|2024-08-01 01:00:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|0
1722474030000|2024-08-01 01:00:30|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|2
1722474040000|2024-08-01 01:00:40|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1722474050000|2024-08-01 01:00:50|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|2
1722474060000|2024-08-01 01:01:00|2260.1|2259.8|2259.9|2259.6|2260.2|2259.9|2259.9|2259.6|3
1722474070000|2024-08-01 01:01:10|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|0
1722474080000|2024-08-01 01:01:20|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|3
1722474100000|2024-08-01 01:01:40|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.7|2259.4|12
1722474110000|2024-08-01 01:01:50|2259.8|2259.5|2260|2259.7|2260|2259.7|2259.8|2259.5|5
1722474120000|2024-08-01 01:02:00|2260.1|2259.8|2260.3|2260|2260.3|2260|2260.1|2259.8|0
1722474130000|2024-08-01 01:02:10|2260.4|2260.1|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|5
1722474140000|2024-08-01 01:02:20|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1722474150000|2024-08-01 01:02:30|||||||||1
1722474160000|2024-08-01 01:02:40|||||||||1
1722474170000|2024-08-01 01:02:50|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260|2259.7|5
1722474180000|2024-08-01 01:03:00|2260.2|2259.9|2260.4|2260.1|2260.4|2260.1|2260.2|2259.9|3
1722474200000|2024-08-01 01:03:20|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.4|2260.1|2
1722474210000|2024-08-01 01:03:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|3
1722474220000|2024-08-01 01:03:40|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|1
1722474230000|2024-08-01 01:03:50|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|0
1722474240000|2024-08-01 01:04:00|2261.4|2261.1|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|3
1722474250000|2024-08-01 01:04:10|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1722474260000|2024-08-01 01:04:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2
1722474270000|2024-08-01 01:04:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|1
1722474280000|2024-08-01 01:04:40|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|1
1722474290000|2024-08-01 01:04:50|2260.5|2260.2|2260.6|2260.3|2260.6|2260.3|2260.5|2260.2|0
1722474320000|2024-08-01 01:05:20|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|1
1722474330000|2024-08-01 01:05:30|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|0
1722474340000|2024-08-01 01:05:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1722474350000|2024-08-01 01:05:50|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.7|2260.4|8
1722474360000|2024-08-01 01:06:00|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261|2260.7|3
1722474370000|2024-08-01 01:06:10|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|1
1722474380000|2024-08-01 01:06:20|2260.6|2260.3|2260.2|2259.9|2260.6|2260.3|2260.2|2259.9|3
1722474390000|2024-08-01 01:06:30|2260.1|2259.8|2260.1|2259.8|2260.3|2260|2260.1|2259.8|2
1722474400000|2024-08-01 01:06:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|3
1722474410000|2024-08-01 01:06:50|2260.1|2259.8|2259.9|2259.6|2260.1|2259.8|2259.9|2259.6|6
1722474420000|2024-08-01 01:07:00|2260|2259.7|2260.1|2259.8|2260.3|2260|2260|2259.7|8
1722474430000|2024-08-01 01:07:10|||||||||1
1722474440000|2024-08-01 01:07:20|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.9|2259.6|29
1722474450000|2024-08-01 01:07:30|2260|2259.7|2259.3|2259|2260|2259.7|2259.3|2259|49
1722474460000|2024-08-01 01:07:40|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|29
1722474470000|2024-08-01 01:07:50|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.3|2259|2
1722474480000|2024-08-01 01:08:00|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|33
1722474490000|2024-08-01 01:08:10|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|13
1722474500000|2024-08-01 01:08:20|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2259.2|2258.9|7
1722474510000|2024-08-01 01:08:30|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|19
1722474520000|2024-08-01 01:08:40|2259.1|2258.8|2259|2258.7|2259.2|2258.9|2259|2258.7|8
1722474530000|2024-08-01 01:08:50|2259.1|2258.8|2259.5|2259.2|2259.5|2259.2|2259.1|2258.8|7
1722474540000|2024-08-01 01:09:00|2259.7|2259.4|2259.5|2259.2|2259.9|2259.6|2259.5|2259.2|6
1722474550000|2024-08-01 01:09:10|2259.4|2259.1|2258.7|2258.4|2259.4|2259.1|2258.7|2258.4|13
1722474560000|2024-08-01 01:09:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|2
1722474570000|2024-08-01 01:09:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|3
1722474580000|2024-08-01 01:09:40|2259.2|2258.9|2258.9|2258.6|2259.2|2258.9|2258.9|2258.6|6
1722474590000|2024-08-01 01:09:50|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|6
1722474600000|2024-08-01 01:10:00|2258.3|2258|2258|2257.7|2258.3|2258|2257.8|2257.5|20
1722474610000|2024-08-01 01:10:10|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.1|2256.8|83
1722474620000|2024-08-01 01:10:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|0
1722474630000|2024-08-01 01:10:30|2257.6|2257.3|2257.5|2257.2|2257.7|2257.4|2257.5|2257.2|8
1722474650000|2024-08-01 01:10:50|2257.6|2257.3|2257.7|2257.4|2257.8|2257.5|2257.6|2257.3|2
1722474660000|2024-08-01 01:11:00|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|3
1722474670000|2024-08-01 01:11:10|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|6
1722474680000|2024-08-01 01:11:20|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|1
1722474690000|2024-08-01 01:11:30|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.2|2256.9|4
1722474700000|2024-08-01 01:11:40|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|1
1722474720000|2024-08-01 01:12:00|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|11
1722474730000|2024-08-01 01:12:10|2258|2257.7|2258|2257.7|2258.1|2257.8|2258|2257.7|0
1722474740000|2024-08-01 01:12:20|2258.1|2257.8|2258.3|2258|2258.4|2258.1|2258.1|2257.8|5
1722474750000|2024-08-01 01:12:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|3
1722474760000|2024-08-01 01:12:40|2258.6|2258.3|2258.3|2258|2258.6|2258.3|2258.3|2258|8
1722474770000|2024-08-01 01:12:50|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|10
1722474780000|2024-08-01 01:13:00|2258|2257.7|2258.4|2258.1|2258.5|2258.2|2258|2257.7|4
1722474790000|2024-08-01 01:13:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.4|2258.1|1
1722474800000|2024-08-01 01:13:20|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|6
1722474810000|2024-08-01 01:13:30|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.2|2257.9|3
1722474830000|2024-08-01 01:13:50|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|0
1722474840000|2024-08-01 01:14:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|1
1722474850000|2024-08-01 01:14:10|2258.6|2258.3|2258.4|2258.1|2258.8|2258.5|2258.4|2258.1|5
1722474860000|2024-08-01 01:14:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|3
1722474870000|2024-08-01 01:14:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1722474880000|2024-08-01 01:14:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1722474890000|2024-08-01 01:14:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1722474900000|2024-08-01 01:15:00|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|7
1722474910000|2024-08-01 01:15:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|0
1722474930000|2024-08-01 01:15:30|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|0
1722474940000|2024-08-01 01:15:40|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1722474950000|2024-08-01 01:15:50|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|5
1722474960000|2024-08-01 01:16:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|0
1722474970000|2024-08-01 01:16:10|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.8|2258.5|3
1722474980000|2024-08-01 01:16:20|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2
1722474990000|2024-08-01 01:16:30|2258.8|2258.5|2258.9|2258.6|2258.9|2258.6|2258.8|2258.5|2
1722475000000|2024-08-01 01:16:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|5
1722475010000|2024-08-01 01:16:50|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2259|2258.7|1
1722475020000|2024-08-01 01:17:00|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|3
1722475030000|2024-08-01 01:17:10|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|4
1722475060000|2024-08-01 01:17:40|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1722475080000|2024-08-01 01:18:00|2258.4|2258.1|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|3
1722475090000|2024-08-01 01:18:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|2
1722475110000|2024-08-01 01:18:30|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|1
1722475120000|2024-08-01 01:18:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|2
1722475130000|2024-08-01 01:18:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1722475140000|2024-08-01 01:19:00|2258.3|2258|2258.5|2258.2|2258.7|2258.4|2258.3|2258|12
1722475150000|2024-08-01 01:19:10|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|1
1722475160000|2024-08-01 01:19:20|||||||||2
1722475170000|2024-08-01 01:19:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|2
1722475190000|2024-08-01 01:19:50|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|3
1722475200000|2024-08-01 01:20:00|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|0
1722475210000|2024-08-01 01:20:10|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.8|2258.5|3
1722475220000|2024-08-01 01:20:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2
1722475230000|2024-08-01 01:20:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1722475240000|2024-08-01 01:20:40|2259.1|2258.8|2259.3|2259|2259.3|2259|2259.1|2258.8|5
1722475250000|2024-08-01 01:20:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1722475260000|2024-08-01 01:21:00|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|9
1722475270000|2024-08-01 01:21:10|2259.8|2259.5|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|9
1722475280000|2024-08-01 01:21:20|2259.7|2259.4|2259.6|2259.3|2259.7|2259.4|2259.6|2259.3|2
1722475290000|2024-08-01 01:21:30|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1722475310000|2024-08-01 01:21:50|||||||||3
1722475330000|2024-08-01 01:22:10|2259.9|2259.6|2259.9|2259.6|2260|2259.7|2259.9|2259.6|13
1722475340000|2024-08-01 01:22:20|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|7
1722475350000|2024-08-01 01:22:30|2259.9|2259.6|2259.8|2259.5|2259.9|2259.6|2259.8|2259.5|4
1722475370000|2024-08-01 01:22:50|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|6
1722475380000|2024-08-01 01:23:00|2260|2259.7|2260|2259.7|2260|2259.7|2259.9|2259.6|1
1722475400000|2024-08-01 01:23:20|2260.2|2259.9|2260.5|2260.2|2260.6|2260.3|2260.2|2259.9|12
1722475410000|2024-08-01 01:23:30|2260.6|2260.3|2260.7|2260.4|2260.8|2260.5|2260.6|2260.3|3
1722475430000|2024-08-01 01:23:50|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|6
1722475440000|2024-08-01 01:24:00|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2260.8|2260.5|11
1722475450000|2024-08-01 01:24:10|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|1
1722475460000|2024-08-01 01:24:20|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.1|2260.8|2
1722475470000|2024-08-01 01:24:30|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1722475480000|2024-08-01 01:24:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|3
1722475490000|2024-08-01 01:24:50|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|5
1722475510000|2024-08-01 01:25:10|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2261.3|2261|18
1722475520000|2024-08-01 01:25:20|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1722475530000|2024-08-01 01:25:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1722475540000|2024-08-01 01:25:40|2261.7|2261.4|2262.1|2261.8|2262.2|2261.9|2261.7|2261.4|14
1722475550000|2024-08-01 01:25:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1722475560000|2024-08-01 01:26:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|4
1722475570000|2024-08-01 01:26:10|||||||||1
1722475580000|2024-08-01 01:26:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1722475590000|2024-08-01 01:26:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1722475620000|2024-08-01 01:27:00|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|3
1722475630000|2024-08-01 01:27:10|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|3
1722475640000|2024-08-01 01:27:20|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|2
1722475650000|2024-08-01 01:27:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1722475660000|2024-08-01 01:27:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1722475680000|2024-08-01 01:28:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1722475690000|2024-08-01 01:28:10|2262|2261.7|2262.5|2262.2|2262.5|2262.2|2262|2261.7|57
1722475700000|2024-08-01 01:28:20|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|4
1722475710000|2024-08-01 01:28:30|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.3|2262|9
1722475720000|2024-08-01 01:28:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1722475740000|2024-08-01 01:29:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|1
1722475750000|2024-08-01 01:29:10|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|5
1722475760000|2024-08-01 01:29:20|2262.1|2261.8|2262.1|2261.8|2262.3|2262|2262.1|2261.8|5
1722475770000|2024-08-01 01:29:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1722475780000|2024-08-01 01:29:40|2262.4|2262.1|2262.3|2262|2262.5|2262.2|2262.2|2261.9|9
1722475790000|2024-08-01 01:29:50|2262.4|2262.1|2261.8|2261.5|2262.5|2262.2|2261.8|2261.5|9
1722475800000|2024-08-01 01:30:00|2261.9|2261.6|2262.3|2262|2262.5|2262.2|2261.9|2261.6|5
1722475810000|2024-08-01 01:30:10|2262.4|2262.1|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|6
1722475820000|2024-08-01 01:30:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722475830000|2024-08-01 01:30:30|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|1
1722475840000|2024-08-01 01:30:40|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.9|2261.6|3
1722475850000|2024-08-01 01:30:50|2261.8|2261.5|2261.1|2260.8|2261.8|2261.5|2261.1|2260.8|28
1722475860000|2024-08-01 01:31:00|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261|2260.7|7
1722475870000|2024-08-01 01:31:10|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|105
1722475890000|2024-08-01 01:31:30|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|6
1722475900000|2024-08-01 01:31:40|2261.6|2261.3|2261.3|2261|2261.9|2261.6|2261.3|2261|10
1722475910000|2024-08-01 01:31:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|2
1722475920000|2024-08-01 01:32:00|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.5|2261.2|6
1722475930000|2024-08-01 01:32:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1722475940000|2024-08-01 01:32:20|2261.8|2261.5|2261.9|2261.6|2262|2261.7|2261.8|2261.5|4
1722475950000|2024-08-01 01:32:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722475960000|2024-08-01 01:32:40|2262.1|2261.8|2262.2|2261.9|2262.3|2262|2262.1|2261.8|1
1722475980000|2024-08-01 01:33:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2261.9|2261.6|0
1722475990000|2024-08-01 01:33:10|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|0
1722476000000|2024-08-01 01:33:20|2262.4|2262.1|2262.8|2262.5|2262.8|2262.5|2262.4|2262.1|21
1722476010000|2024-08-01 01:33:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|64
1722476020000|2024-08-01 01:33:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722476040000|2024-08-01 01:34:00|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|3
1722476050000|2024-08-01 01:34:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|4
1722476060000|2024-08-01 01:34:20|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.2|2261.9|3
1722476070000|2024-08-01 01:34:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1722476080000|2024-08-01 01:34:40|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|1
1722476090000|2024-08-01 01:34:50|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|2
1722476100000|2024-08-01 01:35:00|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|0
1722476110000|2024-08-01 01:35:10|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|9
1722476120000|2024-08-01 01:35:20|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.5|2262.2|17
1722476130000|2024-08-01 01:35:30|||||||||1
1722476140000|2024-08-01 01:35:40|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|7
1722476150000|2024-08-01 01:35:50|2262.5|2262.2|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|1
1722476160000|2024-08-01 01:36:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1722476170000|2024-08-01 01:36:10|2262.2|2261.9|2261.8|2261.5|2262.2|2261.9|2261.8|2261.5|4
1722476180000|2024-08-01 01:36:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1722476200000|2024-08-01 01:36:40|2261.4|2261.1|2261.5|2261.2|2261.6|2261.3|2261.4|2261.1|8
1722476210000|2024-08-01 01:36:50|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|2
1722476220000|2024-08-01 01:37:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|2
1722476230000|2024-08-01 01:37:10|2262.1|2261.8|2261.8|2261.5|2262.1|2261.8|2261.8|2261.5|4
1722476240000|2024-08-01 01:37:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1722476250000|2024-08-01 01:37:30|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|4
1722476260000|2024-08-01 01:37:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|0
1722476270000|2024-08-01 01:37:50|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1722476280000|2024-08-01 01:38:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|5
1722476290000|2024-08-01 01:38:10|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|10
1722476300000|2024-08-01 01:38:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1722476310000|2024-08-01 01:38:30|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|1
1722476320000|2024-08-01 01:38:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1722476330000|2024-08-01 01:38:50|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|2
1722476340000|2024-08-01 01:39:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|2
1722476350000|2024-08-01 01:39:10|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|3
1722476360000|2024-08-01 01:39:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|0
1722476370000|2024-08-01 01:39:30|2262.1|2261.8|2262.3|2262|2262.3|2262|2262.1|2261.8|0
1722476380000|2024-08-01 01:39:40|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|6
1722476390000|2024-08-01 01:39:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1722476400000|2024-08-01 01:40:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|7
1722476410000|2024-08-01 01:40:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1722476420000|2024-08-01 01:40:20|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.8|2261.5|4
1722476430000|2024-08-01 01:40:30|2262.3|2262|2262.4|2262.1|2262.7|2262.4|2262.3|2262|12
1722476440000|2024-08-01 01:40:40|2262.3|2262|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|1
1722476450000|2024-08-01 01:40:50|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|1
1722476460000|2024-08-01 01:41:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|0
1722476470000|2024-08-01 01:41:10|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1722476480000|2024-08-01 01:41:20|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|2
1722476490000|2024-08-01 01:41:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1722476510000|2024-08-01 01:41:50|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.2|2261.9|6
1722476520000|2024-08-01 01:42:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.2|2261.9|5
1722476530000|2024-08-01 01:42:10|2262.4|2262.1|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|5
1722476540000|2024-08-01 01:42:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722476550000|2024-08-01 01:42:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1722476560000|2024-08-01 01:42:40|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|0
1722476570000|2024-08-01 01:42:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.3|2262|2
1722476580000|2024-08-01 01:43:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|0
1722476600000|2024-08-01 01:43:20|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|1
1722476610000|2024-08-01 01:43:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2
1722476620000|2024-08-01 01:43:40|2262.3|2262|2262.3|2262|2262.7|2262.4|2262.3|2262|13
1722476640000|2024-08-01 01:44:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|4
1722476650000|2024-08-01 01:44:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|7
1722476660000|2024-08-01 01:44:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1722476680000|2024-08-01 01:44:40|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|2
1722476700000|2024-08-01 01:45:00|||||||||2
1722476710000|2024-08-01 01:45:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|5
1722476720000|2024-08-01 01:45:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1722476730000|2024-08-01 01:45:30|2261.9|2261.6|2261.7|2261.4|2262|2261.7|2261.7|2261.4|5
1722476740000|2024-08-01 01:45:40|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|11
1722476750000|2024-08-01 01:45:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|4
1722476760000|2024-08-01 01:46:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1722476770000|2024-08-01 01:46:10|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1722476780000|2024-08-01 01:46:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1722476800000|2024-08-01 01:46:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722476810000|2024-08-01 01:46:50|2261.9|2261.6|2261.5|2261.2|2261.9|2261.6|2261.4|2261.1|6
1722476820000|2024-08-01 01:47:00|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|2
1722476830000|2024-08-01 01:47:10|2261.2|2260.9|2260.8|2260.5|2261.2|2260.9|2260.8|2260.5|11
1722476840000|2024-08-01 01:47:20|2260.7|2260.4|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|8
1722476850000|2024-08-01 01:47:30|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|1
1722476860000|2024-08-01 01:47:40|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1722476880000|2024-08-01 01:48:00|2260.9|2260.6|2261|2260.7|2261.1|2260.8|2260.8|2260.5|3
1722476890000|2024-08-01 01:48:10|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|2
1722476900000|2024-08-01 01:48:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1722476910000|2024-08-01 01:48:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.5|2260.2|4
1722476920000|2024-08-01 01:48:40|2260.9|2260.6|2260.7|2260.4|2261.1|2260.8|2260.7|2260.4|25
1722476930000|2024-08-01 01:48:50|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1722476940000|2024-08-01 01:49:00|2260.7|2260.4|2260.4|2260.1|2260.7|2260.4|2260.4|2260.1|3
1722476950000|2024-08-01 01:49:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|0
1722476960000|2024-08-01 01:49:20|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|0
1722476970000|2024-08-01 01:49:30|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|1
1722476980000|2024-08-01 01:49:40|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1722477000000|2024-08-01 01:50:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1722477010000|2024-08-01 01:50:10|||||||||2
1722477020000|2024-08-01 01:50:20|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|1
1722477030000|2024-08-01 01:50:30|2261|2260.7|2261|2260.7|2261|2260.7|2261|2260.7|1
1722477040000|2024-08-01 01:50:40|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|4
1722477050000|2024-08-01 01:50:50|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|2260.9|2260.6|0
1722477060000|2024-08-01 01:51:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|1
1722477070000|2024-08-01 01:51:10|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|0
1722477080000|2024-08-01 01:51:20|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260.4|2260.1|6
1722477090000|2024-08-01 01:51:30|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1722477100000|2024-08-01 01:51:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|1
1722477110000|2024-08-01 01:51:50|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|1
1722477120000|2024-08-01 01:52:00|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2
1722477130000|2024-08-01 01:52:10|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|2
1722477140000|2024-08-01 01:52:20|2260.4|2260.1|2260.3|2260|2260.4|2260.1|2260.3|2260|0
1722477160000|2024-08-01 01:52:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|5
1722477170000|2024-08-01 01:52:50|2259.9|2259.6|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|12
1722477190000|2024-08-01 01:53:10|2260.3|2260|2260.4|2260.1|2260.4|2260.1|2260.3|2260|2
1722477200000|2024-08-01 01:53:20|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|1
1722477210000|2024-08-01 01:53:30|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1722477220000|2024-08-01 01:53:40|2260.3|2260|2260.3|2260|2260.3|2260|2260.3|2260|0
1722477230000|2024-08-01 01:53:50|2260.4|2260.1|2260.6|2260.3|2260.6|2260.3|2260.3|2260|7
1722477240000|2024-08-01 01:54:00|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2260.5|2260.2|0
1722477250000|2024-08-01 01:54:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1722477260000|2024-08-01 01:54:20|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1722477280000|2024-08-01 01:54:40|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|3
1722477290000|2024-08-01 01:54:50|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|2
1722477300000|2024-08-01 01:55:00|2260.9|2260.6|2260.8|2260.5|2260.9|2260.6|2260.8|2260.5|3
1722477310000|2024-08-01 01:55:10|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|8
1722477320000|2024-08-01 01:55:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1722477360000|2024-08-01 01:56:00|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|2
1722477370000|2024-08-01 01:56:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|0
1722477380000|2024-08-01 01:56:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|1
1722477390000|2024-08-01 01:56:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1722477400000|2024-08-01 01:56:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|1
1722477410000|2024-08-01 01:56:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1722477420000|2024-08-01 01:57:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|5
1722477430000|2024-08-01 01:57:10|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1722477440000|2024-08-01 01:57:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|11
1722477450000|2024-08-01 01:57:30|||||||||1
1722477460000|2024-08-01 01:57:40|2261.3|2261|2261.5|2261.2|2261.5|2261.2|2261.3|2261|0
1722477480000|2024-08-01 01:58:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2
1722477500000|2024-08-01 01:58:20|||||||||3
1722477530000|2024-08-01 01:58:50|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1722477540000|2024-08-01 01:59:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|3
1722477550000|2024-08-01 01:59:10|||||||||2
1722477570000|2024-08-01 01:59:30|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|7
1722477580000|2024-08-01 01:59:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1722477600000|2024-08-01 02:00:00|2261.7|2261.4|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|2
1722477610000|2024-08-01 02:00:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1722477620000|2024-08-01 02:00:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|0
1722477630000|2024-08-01 02:00:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1722477640000|2024-08-01 02:00:40|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|3
1722477650000|2024-08-01 02:00:50|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|1
1722477660000|2024-08-01 02:01:00|2260.9|2260.6|2260.6|2260.3|2260.9|2260.6|2260.6|2260.3|0
1722477690000|2024-08-01 02:01:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1722477700000|2024-08-01 02:01:40|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|1
1722477710000|2024-08-01 02:01:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|5
1722477740000|2024-08-01 02:02:20|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1722477750000|2024-08-01 02:02:30|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|3
1722477760000|2024-08-01 02:02:40|2260.5|2260.2|2260.3|2260|2260.5|2260.2|2260.3|2260|2
1722477770000|2024-08-01 02:02:50|||||||||1
1722477780000|2024-08-01 02:03:00|2260.2|2259.9|2260.2|2259.9|2260.3|2260|2260.2|2259.9|0
1722477800000|2024-08-01 02:03:20|2260.1|2259.8|2259.8|2259.5|2260.1|2259.8|2259.8|2259.5|3
1722477840000|2024-08-01 02:04:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2
1722477860000|2024-08-01 02:04:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|5
1722477870000|2024-08-01 02:04:30|2259.7|2259.4|2259.3|2259|2259.7|2259.4|2259.2|2258.9|19
1722477890000|2024-08-01 02:04:50|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|1
1722477910000|2024-08-01 02:05:10|2259.3|2259|2259.6|2259.3|2259.6|2259.3|2259.3|2259|6
1722477940000|2024-08-01 02:05:40|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|3
1722477960000|2024-08-01 02:06:00|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|4
1722477970000|2024-08-01 02:06:10|2259.3|2259|2259.1|2258.8|2259.3|2259|2259.1|2258.8|4
1722477980000|2024-08-01 02:06:20|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|3
1722477990000|2024-08-01 02:06:30|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|0
1722478000000|2024-08-01 02:06:40|2259|2258.7|2258.9|2258.6|2259|2258.7|2258.9|2258.6|2
1722478020000|2024-08-01 02:07:00|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|7
1722478030000|2024-08-01 02:07:10|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|1
1722478070000|2024-08-01 02:07:50|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|2
1722478080000|2024-08-01 02:08:00|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1722478090000|2024-08-01 02:08:10|2259.2|2258.9|2259.1|2258.8|2259.2|2258.9|2259.1|2258.8|0
1722478110000|2024-08-01 02:08:30|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|6
1722478120000|2024-08-01 02:08:40|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1722478140000|2024-08-01 02:09:00|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.6|2259.3|1
1722478150000|2024-08-01 02:09:10|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|2
1722478160000|2024-08-01 02:09:20|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2260|2259.7|5
1722478170000|2024-08-01 02:09:30|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|1
1722478190000|2024-08-01 02:09:50|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2
1722478200000|2024-08-01 02:10:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|0
1722478210000|2024-08-01 02:10:10|2259.8|2259.5|2259.6|2259.3|2259.8|2259.5|2259.6|2259.3|1
1722478220000|2024-08-01 02:10:20|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1722478230000|2024-08-01 02:10:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.3|2259|2
1722478240000|2024-08-01 02:10:40|||||||||2
1722478250000|2024-08-01 02:10:50|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|2
1722478260000|2024-08-01 02:11:00|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|2259.5|2259.2|0
1722478270000|2024-08-01 02:11:10|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1722478280000|2024-08-01 02:11:20|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|3
1722478290000|2024-08-01 02:11:30|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1722478300000|2024-08-01 02:11:40|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1722478320000|2024-08-01 02:12:00|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.7|2258.4|8
1722478330000|2024-08-01 02:12:10|2258.6|2258.3|2258.1|2257.8|2258.6|2258.3|2258.1|2257.8|8
1722478340000|2024-08-01 02:12:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1722478360000|2024-08-01 02:12:40|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|5
1722478370000|2024-08-01 02:12:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|2
1722478380000|2024-08-01 02:13:00|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|4
1722478390000|2024-08-01 02:13:10|2258|2257.7|2258|2257.7|2258.2|2257.9|2258|2257.7|6
1722478400000|2024-08-01 02:13:20|2258.1|2257.8|2258.3|2258|2258.3|2258|2258.1|2257.8|1
1722478420000|2024-08-01 02:13:40|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.4|2258.1|6
1722478430000|2024-08-01 02:13:50|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|2
1722478440000|2024-08-01 02:14:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|5
1722478450000|2024-08-01 02:14:10|2258.3|2258|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1722478460000|2024-08-01 02:14:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|6
1722478470000|2024-08-01 02:14:30|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|0
1722478500000|2024-08-01 02:15:00|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|1
1722478510000|2024-08-01 02:15:10|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|7
1722478520000|2024-08-01 02:15:20|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|0
1722478530000|2024-08-01 02:15:30|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1722478540000|2024-08-01 02:15:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|2
1722478550000|2024-08-01 02:15:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|0
1722478560000|2024-08-01 02:16:00|2258.2|2257.9|2258.3|2258|2258.3|2258|2258.2|2257.9|0
1722478570000|2024-08-01 02:16:10|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2
1722478580000|2024-08-01 02:16:20|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1722478590000|2024-08-01 02:16:30|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|2
1722478610000|2024-08-01 02:16:50|2258.3|2258|2258.5|2258.2|2258.5|2258.2|2258.3|2258|0
1722478620000|2024-08-01 02:17:00|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|1
1722478630000|2024-08-01 02:17:10|2258.3|2258|2258.3|2258|2258.4|2258.1|2258.2|2257.9|4
1722478640000|2024-08-01 02:17:20|2258.4|2258.1|2258.4|2258.1|2258.4|2258.1|2258.3|2258|0
1722478650000|2024-08-01 02:17:30|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|0
1722478660000|2024-08-01 02:17:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|1
1722478670000|2024-08-01 02:17:50|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|0
1722478690000|2024-08-01 02:18:10|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.5|2258.2|0
1722478700000|2024-08-01 02:18:20|2258.5|2258.2|2258.5|2258.2|2258.6|2258.3|2258.5|2258.2|0
1722478720000|2024-08-01 02:18:40|2258.6|2258.3|2258.8|2258.5|2258.8|2258.5|2258.6|2258.3|1
1722478740000|2024-08-01 02:19:00|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|1
1722478750000|2024-08-01 02:19:10|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|0
1722478760000|2024-08-01 02:19:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|0
1722478770000|2024-08-01 02:19:30|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|3
1722478780000|2024-08-01 02:19:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1722478790000|2024-08-01 02:19:50|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|0
1722478800000|2024-08-01 02:20:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|11
1722478810000|2024-08-01 02:20:10|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|9
1722478820000|2024-08-01 02:20:20|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.4|2259.1|0
1722478850000|2024-08-01 02:20:50|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|0
1722478860000|2024-08-01 02:21:00|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|0
1722478880000|2024-08-01 02:21:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|3
1722478890000|2024-08-01 02:21:30|2259.8|2259.5|2260.1|2259.8|2260.1|2259.8|2259.8|2259.5|3
1722478920000|2024-08-01 02:22:00|2260.7|2260.4|2260.3|2260|2260.9|2260.6|2260.3|2260|48
1722478930000|2024-08-01 02:22:10|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|2260.5|2260.2|6
1722478940000|2024-08-01 02:22:20|2260.4|2260.1|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|1
1722478950000|2024-08-01 02:22:30|2260.1|2259.8|2260.6|2260.3|2260.6|2260.3|2260.1|2259.8|5
1722478960000|2024-08-01 02:22:40|2260.7|2260.4|2260.7|2260.4|2261|2260.7|2260.6|2260.3|7
1722478970000|2024-08-01 02:22:50|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|0
1722478980000|2024-08-01 02:23:00|2260.6|2260.3|2260.6|2260.3|2260.7|2260.4|2260.6|2260.3|0
1722478990000|2024-08-01 02:23:10|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1722479000000|2024-08-01 02:23:20|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.9|2260.6|0
1722479010000|2024-08-01 02:23:30|2261.1|2260.8|2261.3|2261|2261.5|2261.2|2261.1|2260.8|5
1722479020000|2024-08-01 02:23:40|||||||||1
1722479030000|2024-08-01 02:23:50|2261.1|2260.8|2261.3|2261|2261.3|2261|2261.1|2260.8|8
1722479040000|2024-08-01 02:24:00|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.4|2261.1|16
1722479050000|2024-08-01 02:24:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722479060000|2024-08-01 02:24:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1722479070000|2024-08-01 02:24:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|4
1722479080000|2024-08-01 02:24:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|1
1722479090000|2024-08-01 02:24:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1722479100000|2024-08-01 02:25:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1722479110000|2024-08-01 02:25:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1722479120000|2024-08-01 02:25:20|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1722479130000|2024-08-01 02:25:30|||||||||1
1722479140000|2024-08-01 02:25:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1722479150000|2024-08-01 02:25:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1722479160000|2024-08-01 02:26:00|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|6
1722479220000|2024-08-01 02:27:00|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|4
1722479230000|2024-08-01 02:27:10|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|10
1722479260000|2024-08-01 02:27:40|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|5
1722479280000|2024-08-01 02:28:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|7
1722479290000|2024-08-01 02:28:10|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1722479300000|2024-08-01 02:28:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2
1722479310000|2024-08-01 02:28:30|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|6
1722479320000|2024-08-01 02:28:40|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|3
1722479330000|2024-08-01 02:28:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1722479370000|2024-08-01 02:29:30|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1722479380000|2024-08-01 02:29:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1722479390000|2024-08-01 02:29:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1722479400000|2024-08-01 02:30:00|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|0
1722479410000|2024-08-01 02:30:10|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1722479430000|2024-08-01 02:30:30|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1722479460000|2024-08-01 02:31:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|0
1722479480000|2024-08-01 02:31:20|2261.4|2261.1|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|3
1722479500000|2024-08-01 02:31:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|3
1722479510000|2024-08-01 02:31:50|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1722479520000|2024-08-01 02:32:00|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|4
1722479540000|2024-08-01 02:32:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1722479550000|2024-08-01 02:32:30|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2
1722479560000|2024-08-01 02:32:40|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|1
1722479580000|2024-08-01 02:33:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1722479590000|2024-08-01 02:33:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|5
1722479610000|2024-08-01 02:33:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1722479620000|2024-08-01 02:33:40|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1722479640000|2024-08-01 02:34:00|||||||||1
1722479660000|2024-08-01 02:34:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1722479670000|2024-08-01 02:34:30|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261.5|2261.2|2
1722479680000|2024-08-01 02:34:40|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1722479700000|2024-08-01 02:35:00|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|5
1722479720000|2024-08-01 02:35:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|6
1722479730000|2024-08-01 02:35:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1722479750000|2024-08-01 02:35:50|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|2
1722479760000|2024-08-01 02:36:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|2
1722479770000|2024-08-01 02:36:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|0
1722479780000|2024-08-01 02:36:20|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1722479790000|2024-08-01 02:36:30|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1722479800000|2024-08-01 02:36:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1722479810000|2024-08-01 02:36:50|2261.8|2261.5|2262|2261.7|2262|2261.7|2261.8|2261.5|2
1722479820000|2024-08-01 02:37:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|3
1722479830000|2024-08-01 02:37:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722479840000|2024-08-01 02:37:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1722479850000|2024-08-01 02:37:30|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1722479860000|2024-08-01 02:37:40|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1722479870000|2024-08-01 02:37:50|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|5
1722479880000|2024-08-01 02:38:00|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|2
1722479890000|2024-08-01 02:38:10|2263|2262.7|2263|2262.7|2263.4|2263.1|2263|2262.7|57
1722479900000|2024-08-01 02:38:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722479920000|2024-08-01 02:38:40|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|2
1722479930000|2024-08-01 02:38:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1722479940000|2024-08-01 02:39:00|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|3
1722479950000|2024-08-01 02:39:10|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|1
1722479960000|2024-08-01 02:39:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722479980000|2024-08-01 02:39:40|2263|2262.7|2263|2262.7|2263|2262.7|2262.9|2262.6|0
1722479990000|2024-08-01 02:39:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1722480000000|2024-08-01 02:40:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722480010000|2024-08-01 02:40:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|8
1722480020000|2024-08-01 02:40:20|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1722480030000|2024-08-01 02:40:30|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722480040000|2024-08-01 02:40:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722480060000|2024-08-01 02:41:00|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|1
1722480070000|2024-08-01 02:41:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1722480080000|2024-08-01 02:41:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722480090000|2024-08-01 02:41:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|4
1722480100000|2024-08-01 02:41:40|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1722480110000|2024-08-01 02:41:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1722480120000|2024-08-01 02:42:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1722480130000|2024-08-01 02:42:10|||||||||1
1722480150000|2024-08-01 02:42:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722480170000|2024-08-01 02:42:50|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1722480180000|2024-08-01 02:43:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1722480190000|2024-08-01 02:43:10|||||||||1
1722480200000|2024-08-01 02:43:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722480210000|2024-08-01 02:43:30|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|0
1722480220000|2024-08-01 02:43:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1722480230000|2024-08-01 02:43:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1722480240000|2024-08-01 02:44:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1722480250000|2024-08-01 02:44:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1722480270000|2024-08-01 02:44:30|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|3
1722480290000|2024-08-01 02:44:50|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|1
1722480300000|2024-08-01 02:45:00|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1722480310000|2024-08-01 02:45:10|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|6
1722480320000|2024-08-01 02:45:20|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|2
1722480330000|2024-08-01 02:45:30|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1722480340000|2024-08-01 02:45:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1722480350000|2024-08-01 02:45:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722480360000|2024-08-01 02:46:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722480370000|2024-08-01 02:46:10|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|2
1722480390000|2024-08-01 02:46:30|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|2
1722480400000|2024-08-01 02:46:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1722480410000|2024-08-01 02:46:50|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1722480420000|2024-08-01 02:47:00|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|2
1722480430000|2024-08-01 02:47:10|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|4
1722480490000|2024-08-01 02:48:10|2263.2|2262.9|2263.7|2263.4|2263.7|2263.4|2263.2|2262.9|9
1722480500000|2024-08-01 02:48:20|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722480520000|2024-08-01 02:48:40|2263.9|2263.6|2264.7|2264.4|2264.7|2264.4|2263.8|2263.5|28
1722480530000|2024-08-01 02:48:50|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|6
1722480540000|2024-08-01 02:49:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|5
1722480550000|2024-08-01 02:49:10|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|2
1722480560000|2024-08-01 02:49:20|2264.7|2264.4|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|14
1722480570000|2024-08-01 02:49:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1722480590000|2024-08-01 02:49:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.4|2264.1|2
1722480600000|2024-08-01 02:50:00|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|0
1722480610000|2024-08-01 02:50:10|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1722480620000|2024-08-01 02:50:20|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|2
1722480630000|2024-08-01 02:50:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1722480640000|2024-08-01 02:50:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|1
1722480650000|2024-08-01 02:50:50|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1722480660000|2024-08-01 02:51:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1722480680000|2024-08-01 02:51:20|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722480690000|2024-08-01 02:51:30|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|6
1722480700000|2024-08-01 02:51:40|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.2|2262.9|6
1722480710000|2024-08-01 02:51:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1722480720000|2024-08-01 02:52:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|4
1722480730000|2024-08-01 02:52:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1722480740000|2024-08-01 02:52:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1722480750000|2024-08-01 02:52:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1722480770000|2024-08-01 02:52:50|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1722480780000|2024-08-01 02:53:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|0
1722480790000|2024-08-01 02:53:10|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|2
1722480810000|2024-08-01 02:53:30|2263.7|2263.4|2263.9|2263.6|2263.9|2263.6|2263.7|2263.4|6
1722480820000|2024-08-01 02:53:40|2263.8|2263.5|2263|2262.7|2264|2263.7|2263|2262.7|53
1722480830000|2024-08-01 02:53:50|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|7
1722480840000|2024-08-01 02:54:00|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1722480850000|2024-08-01 02:54:10|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|2
1722480860000|2024-08-01 02:54:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|3
1722480870000|2024-08-01 02:54:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1722480880000|2024-08-01 02:54:40|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|25
1722480890000|2024-08-01 02:54:50|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1722480900000|2024-08-01 02:55:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1722480910000|2024-08-01 02:55:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722480920000|2024-08-01 02:55:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|5
1722480930000|2024-08-01 02:55:30|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2
1722480940000|2024-08-01 02:55:40|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1722480950000|2024-08-01 02:55:50|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|1
1722480970000|2024-08-01 02:56:10|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1722480980000|2024-08-01 02:56:20|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1722480990000|2024-08-01 02:56:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1722481000000|2024-08-01 02:56:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1722481010000|2024-08-01 02:56:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1722481030000|2024-08-01 02:57:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1722481040000|2024-08-01 02:57:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.2|2261.9|3
1722481050000|2024-08-01 02:57:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722481070000|2024-08-01 02:57:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1722481080000|2024-08-01 02:58:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1722481100000|2024-08-01 02:58:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1722481110000|2024-08-01 02:58:30|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|3
1722481140000|2024-08-01 02:59:00|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|2
1722481150000|2024-08-01 02:59:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1722481160000|2024-08-01 02:59:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722481170000|2024-08-01 02:59:30|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|6
1722481180000|2024-08-01 02:59:40|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1722481200000|2024-08-01 03:00:00|2262.3|2262|2262.4|2262.1|2262.4|2262.1|2262.3|2262|2
1722481210000|2024-08-01 03:00:10|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|5
1722481220000|2024-08-01 03:00:20|||||||||2
1722481250000|2024-08-01 03:00:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1722481260000|2024-08-01 03:01:00|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|3
1722481270000|2024-08-01 03:01:10|2261.3|2261|2261.8|2261.5|2261.9|2261.6|2261.3|2261|11
1722481300000|2024-08-01 03:01:40|2261.7|2261.4|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|0
1722481310000|2024-08-01 03:01:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1722481320000|2024-08-01 03:02:00|||||||||1
1722481350000|2024-08-01 03:02:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1722481360000|2024-08-01 03:02:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1722481370000|2024-08-01 03:02:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1722481380000|2024-08-01 03:03:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|2
1722481390000|2024-08-01 03:03:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1722481400000|2024-08-01 03:03:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722481410000|2024-08-01 03:03:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1722481420000|2024-08-01 03:03:40|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722481440000|2024-08-01 03:04:00|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|9
1722481450000|2024-08-01 03:04:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1722481460000|2024-08-01 03:04:20|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2
1722481470000|2024-08-01 03:04:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1722481480000|2024-08-01 03:04:40|2261.9|2261.6|2262|2261.7|2262.1|2261.8|2261.8|2261.5|3
1722481490000|2024-08-01 03:04:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1722481500000|2024-08-01 03:05:00|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|5
1722481510000|2024-08-01 03:05:10|2262.3|2262|2262.2|2261.9|2262.3|2262|2262.2|2261.9|0
1722481520000|2024-08-01 03:05:20|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|4
1722481550000|2024-08-01 03:05:50|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|1
1722481570000|2024-08-01 03:06:10|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1722481580000|2024-08-01 03:06:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1722481630000|2024-08-01 03:07:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.7|2261.4|5
1722481640000|2024-08-01 03:07:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|4
1722481650000|2024-08-01 03:07:30|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|2
1722481660000|2024-08-01 03:07:40|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.6|2261.3|7
1722481670000|2024-08-01 03:07:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1722481680000|2024-08-01 03:08:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|8
1722481690000|2024-08-01 03:08:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1722481710000|2024-08-01 03:08:30|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|3
1722481720000|2024-08-01 03:08:40|2261.8|2261.5|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1722481730000|2024-08-01 03:08:50|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1722481740000|2024-08-01 03:09:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1722481750000|2024-08-01 03:09:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1722481760000|2024-08-01 03:09:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|5
1722481770000|2024-08-01 03:09:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1722481790000|2024-08-01 03:09:50|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722481800000|2024-08-01 03:10:00|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.9|2261.6|0
1722481810000|2024-08-01 03:10:10|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|5
1722481820000|2024-08-01 03:10:20|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|0
1722481830000|2024-08-01 03:10:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.9|2261.6|11
1722481840000|2024-08-01 03:10:40|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|4
1722481850000|2024-08-01 03:10:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1722481860000|2024-08-01 03:11:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|2
1722481870000|2024-08-01 03:11:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1722481880000|2024-08-01 03:11:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722481890000|2024-08-01 03:11:30|2261.9|2261.6|2261.8|2261.5|2262|2261.7|2261.8|2261.5|2
1722481900000|2024-08-01 03:11:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1722481910000|2024-08-01 03:11:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.8|2261.5|2
1722481920000|2024-08-01 03:12:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|1
1722481930000|2024-08-01 03:12:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1722481940000|2024-08-01 03:12:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1722481950000|2024-08-01 03:12:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1722481960000|2024-08-01 03:12:40|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|1
1722481970000|2024-08-01 03:12:50|||||||||1
1722481980000|2024-08-01 03:13:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|2
1722481990000|2024-08-01 03:13:10|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|9
1722482000000|2024-08-01 03:13:20|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1722482020000|2024-08-01 03:13:40|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|1
1722482030000|2024-08-01 03:13:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261.3|2261|0
1722482040000|2024-08-01 03:14:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1722482060000|2024-08-01 03:14:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|0
1722482070000|2024-08-01 03:14:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1722482080000|2024-08-01 03:14:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|0
1722482090000|2024-08-01 03:14:50|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261.1|2260.8|3
1722482130000|2024-08-01 03:15:30|||||||||4
1722482140000|2024-08-01 03:15:40|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1722482150000|2024-08-01 03:15:50|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|12
1722482160000|2024-08-01 03:16:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1722482180000|2024-08-01 03:16:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|4
1722482190000|2024-08-01 03:16:30|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2262|2261.7|0
1722482220000|2024-08-01 03:17:00|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1722482230000|2024-08-01 03:17:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1722482240000|2024-08-01 03:17:20|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1722482260000|2024-08-01 03:17:40|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1722482280000|2024-08-01 03:18:00|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1722482290000|2024-08-01 03:18:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1722482320000|2024-08-01 03:18:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|2
1722482340000|2024-08-01 03:19:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|1
1722482360000|2024-08-01 03:19:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1722482380000|2024-08-01 03:19:40|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|2
1722482390000|2024-08-01 03:19:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1722482410000|2024-08-01 03:20:10|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1722482420000|2024-08-01 03:20:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1722482430000|2024-08-01 03:20:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2
1722482460000|2024-08-01 03:21:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1722482470000|2024-08-01 03:21:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1722482490000|2024-08-01 03:21:30|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1722482500000|2024-08-01 03:21:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1722482510000|2024-08-01 03:21:50|||||||||1
1722482520000|2024-08-01 03:22:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1722482530000|2024-08-01 03:22:10|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1722482540000|2024-08-01 03:22:20|||||||||3
1722482550000|2024-08-01 03:22:30|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1722482560000|2024-08-01 03:22:40|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|3
1722482590000|2024-08-01 03:23:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|5
1722482600000|2024-08-01 03:23:20|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1722482610000|2024-08-01 03:23:30|||||||||1
1722482620000|2024-08-01 03:23:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|1
1722482630000|2024-08-01 03:23:50|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1722482640000|2024-08-01 03:24:00|||||||||1
1722482660000|2024-08-01 03:24:20|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1722482670000|2024-08-01 03:24:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1722482690000|2024-08-01 03:24:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1722482700000|2024-08-01 03:25:00|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722482710000|2024-08-01 03:25:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|2
1722482760000|2024-08-01 03:26:00|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|0
1722482780000|2024-08-01 03:26:20|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1722482810000|2024-08-01 03:26:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722482820000|2024-08-01 03:27:00|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1722482830000|2024-08-01 03:27:10|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|13
1722482840000|2024-08-01 03:27:20|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|6
1722482850000|2024-08-01 03:27:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|15
1722482860000|2024-08-01 03:27:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722482870000|2024-08-01 03:27:50|||||||||1
1722482880000|2024-08-01 03:28:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|5
1722482900000|2024-08-01 03:28:20|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|9
1722482910000|2024-08-01 03:28:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|28
1722482920000|2024-08-01 03:28:40|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|0
1722482930000|2024-08-01 03:28:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722482940000|2024-08-01 03:29:00|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|2
1722482960000|2024-08-01 03:29:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|3
1722482970000|2024-08-01 03:29:30|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1722482980000|2024-08-01 03:29:40|||||||||14
1722482990000|2024-08-01 03:29:50|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|2
1722483000000|2024-08-01 03:30:00|2262.8|2262.5|2262.2|2261.9|2262.8|2262.5|2262.2|2261.9|5
1722483010000|2024-08-01 03:30:10|2262.3|2262|2262|2261.7|2262.3|2262|2261.9|2261.6|4
1722483020000|2024-08-01 03:30:20|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|2
1722483030000|2024-08-01 03:30:30|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|6
1722483040000|2024-08-01 03:30:40|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1722483050000|2024-08-01 03:30:50|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.9|2261.6|1
1722483060000|2024-08-01 03:31:00|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|6
1722483070000|2024-08-01 03:31:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1722483090000|2024-08-01 03:31:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|1
1722483100000|2024-08-01 03:31:40|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1722483110000|2024-08-01 03:31:50|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.9|2261.6|0
1722483150000|2024-08-01 03:32:30|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262|2261.7|0
1722483160000|2024-08-01 03:32:40|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1722483170000|2024-08-01 03:32:50|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262|2261.7|4
1722483190000|2024-08-01 03:33:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722483200000|2024-08-01 03:33:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1722483210000|2024-08-01 03:33:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722483230000|2024-08-01 03:33:50|2262.1|2261.8|2262.6|2262.3|2262.7|2262.4|2262.1|2261.8|2
1722483240000|2024-08-01 03:34:00|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|2
1722483250000|2024-08-01 03:34:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1722483260000|2024-08-01 03:34:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1722483270000|2024-08-01 03:34:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1722483290000|2024-08-01 03:34:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722483300000|2024-08-01 03:35:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1722483310000|2024-08-01 03:35:10|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722483320000|2024-08-01 03:35:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1722483330000|2024-08-01 03:35:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1722483340000|2024-08-01 03:35:40|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1722483410000|2024-08-01 03:36:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1722483440000|2024-08-01 03:37:20|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|1
1722483450000|2024-08-01 03:37:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1722483490000|2024-08-01 03:38:10|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|1
1722483540000|2024-08-01 03:39:00|||||||||2
1722483550000|2024-08-01 03:39:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|1
1722483560000|2024-08-01 03:39:20|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|1
1722483570000|2024-08-01 03:39:30|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|3
1722483580000|2024-08-01 03:39:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|1
1722483590000|2024-08-01 03:39:50|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.7|2261.4|4
1722483600000|2024-08-01 03:40:00|2261.6|2261.3|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1722483610000|2024-08-01 03:40:10|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1722483620000|2024-08-01 03:40:20|2261.3|2261|2261.3|2261|2261.3|2261|2261.2|2260.9|5
1722483640000|2024-08-01 03:40:40|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|1
1722483650000|2024-08-01 03:40:50|2261.4|2261.1|2261.6|2261.3|2261.6|2261.3|2261.3|2261|4
1722483660000|2024-08-01 03:41:00|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|1
1722483670000|2024-08-01 03:41:10|2261.6|2261.3|2261.4|2261.1|2261.6|2261.3|2261.4|2261.1|3
1722483680000|2024-08-01 03:41:20|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1722483690000|2024-08-01 03:41:30|2261.1|2260.8|2261.2|2260.9|2261.2|2260.9|2261.1|2260.8|1
1722483720000|2024-08-01 03:42:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|1
1722483730000|2024-08-01 03:42:10|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|0
1722483740000|2024-08-01 03:42:20|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1722483770000|2024-08-01 03:42:50|||||||||2
1722483790000|2024-08-01 03:43:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|0
1722483810000|2024-08-01 03:43:30|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1722483830000|2024-08-01 03:43:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|4
1722483850000|2024-08-01 03:44:10|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1722483870000|2024-08-01 03:44:30|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1722483940000|2024-08-01 03:45:40|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|3
1722483950000|2024-08-01 03:45:50|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1722483960000|2024-08-01 03:46:00|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|3
1722483970000|2024-08-01 03:46:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722483980000|2024-08-01 03:46:20|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1722483990000|2024-08-01 03:46:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1722484020000|2024-08-01 03:47:00|2262.3|2262|2262.1|2261.8|2262.3|2262|2262.1|2261.8|3
1722484030000|2024-08-01 03:47:10|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1722484040000|2024-08-01 03:47:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1722484070000|2024-08-01 03:47:50|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1722484080000|2024-08-01 03:48:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|4
1722484090000|2024-08-01 03:48:10|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|0
1722484100000|2024-08-01 03:48:20|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1722484120000|2024-08-01 03:48:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1722484140000|2024-08-01 03:49:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1722484150000|2024-08-01 03:49:10|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1722484160000|2024-08-01 03:49:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1722484170000|2024-08-01 03:49:30|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|1
1722484210000|2024-08-01 03:50:10|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|1
1722484220000|2024-08-01 03:50:20|2261.9|2261.6|2261.8|2261.5|2261.9|2261.6|2261.8|2261.5|0
1722484230000|2024-08-01 03:50:30|2261.9|2261.6|2261.6|2261.3|2262|2261.7|2261.6|2261.3|4
1722484270000|2024-08-01 03:51:10|2261.7|2261.4|2261.6|2261.3|2261.7|2261.4|2261.6|2261.3|1
1722484280000|2024-08-01 03:51:20|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|5
1722484300000|2024-08-01 03:51:40|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|1
1722484320000|2024-08-01 03:52:00|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|0
1722484330000|2024-08-01 03:52:10|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|1
1722484350000|2024-08-01 03:52:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|7
1722484360000|2024-08-01 03:52:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|1
1722484380000|2024-08-01 03:53:00|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|2261.8|2261.5|0
1722484390000|2024-08-01 03:53:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1722484400000|2024-08-01 03:53:20|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|0
1722484450000|2024-08-01 03:54:10|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1722484480000|2024-08-01 03:54:40|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1722484490000|2024-08-01 03:54:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|2
1722484500000|2024-08-01 03:55:00|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|2
1722484510000|2024-08-01 03:55:10|2262.4|2262.1|2262.4|2262.1|2262.5|2262.2|2262.4|2262.1|5
1722484520000|2024-08-01 03:55:20|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1722484530000|2024-08-01 03:55:30|||||||||2
1722484540000|2024-08-01 03:55:40|||||||||4
1722484560000|2024-08-01 03:56:00|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.3|2262|1
1722484580000|2024-08-01 03:56:20|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|1
1722484590000|2024-08-01 03:56:30|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1722484600000|2024-08-01 03:56:40|2262.6|2262.3|2262.7|2262.4|2262.8|2262.5|2262.6|2262.3|3
1722484610000|2024-08-01 03:56:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1722484620000|2024-08-01 03:57:00|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722484630000|2024-08-01 03:57:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|2
1722484640000|2024-08-01 03:57:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722484660000|2024-08-01 03:57:40|||||||||1
1722484670000|2024-08-01 03:57:50|||||||||1
1722484720000|2024-08-01 03:58:40|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|9
1722484750000|2024-08-01 03:59:10|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|15
1722484760000|2024-08-01 03:59:20|||||||||1
1722484770000|2024-08-01 03:59:30|2263.6|2263.3|2263.8|2263.5|2263.8|2263.5|2263.5|2263.2|7
1722484780000|2024-08-01 03:59:40|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|10
1722484790000|2024-08-01 03:59:50|2264|2263.7|2263.6|2263.3|2264|2263.7|2263.6|2263.3|3
1722484810000|2024-08-01 04:00:10|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.5|2263.2|4
1722484830000|2024-08-01 04:00:30|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|2
1722484860000|2024-08-01 04:01:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1722484870000|2024-08-01 04:01:10|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|8
1722484880000|2024-08-01 04:01:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1722484890000|2024-08-01 04:01:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1722484900000|2024-08-01 04:01:40|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1722484910000|2024-08-01 04:01:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1722484920000|2024-08-01 04:02:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1722484930000|2024-08-01 04:02:10|||||||||1
1722484960000|2024-08-01 04:02:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1722484970000|2024-08-01 04:02:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1722485020000|2024-08-01 04:03:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722485040000|2024-08-01 04:04:00|||||||||1
1722485060000|2024-08-01 04:04:20|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1722485070000|2024-08-01 04:04:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1722485090000|2024-08-01 04:04:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2
1722485100000|2024-08-01 04:05:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|1
1722485110000|2024-08-01 04:05:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1722485140000|2024-08-01 04:05:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1722485160000|2024-08-01 04:06:00|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|2
1722485170000|2024-08-01 04:06:10|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|1
1722485210000|2024-08-01 04:06:50|2262.8|2262.5|2263|2262.7|2263|2262.7|2262.8|2262.5|4
1722485220000|2024-08-01 04:07:00|2263.1|2262.8|2263.2|2262.9|2263.2|2262.9|2263.1|2262.8|0
1722485250000|2024-08-01 04:07:30|2263.3|2263|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1722485260000|2024-08-01 04:07:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1722485280000|2024-08-01 04:08:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722485300000|2024-08-01 04:08:20|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722485320000|2024-08-01 04:08:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722485340000|2024-08-01 04:09:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722485370000|2024-08-01 04:09:30|||||||||1
1722485410000|2024-08-01 04:10:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1722485430000|2024-08-01 04:10:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1722485440000|2024-08-01 04:10:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1722485450000|2024-08-01 04:10:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1722485460000|2024-08-01 04:11:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722485470000|2024-08-01 04:11:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1722485530000|2024-08-01 04:12:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722485540000|2024-08-01 04:12:20|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1722485570000|2024-08-01 04:12:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722485580000|2024-08-01 04:13:00|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1722485600000|2024-08-01 04:13:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722485610000|2024-08-01 04:13:30|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1722485620000|2024-08-01 04:13:40|||||||||1
1722485630000|2024-08-01 04:13:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722485640000|2024-08-01 04:14:00|||||||||4
1722485650000|2024-08-01 04:14:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1722485660000|2024-08-01 04:14:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1722485680000|2024-08-01 04:14:40|||||||||1
1722485700000|2024-08-01 04:15:00|2263|2262.7|2263.6|2263.3|2263.6|2263.3|2263|2262.7|6
1722485710000|2024-08-01 04:15:10|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|1
1722485720000|2024-08-01 04:15:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1722485730000|2024-08-01 04:15:30|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722485740000|2024-08-01 04:15:40|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1722485770000|2024-08-01 04:16:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722485790000|2024-08-01 04:16:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722485800000|2024-08-01 04:16:40|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|1
1722485810000|2024-08-01 04:16:50|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1722485830000|2024-08-01 04:17:10|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|2
1722485840000|2024-08-01 04:17:20|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|4
1722485850000|2024-08-01 04:17:30|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|0
1722485860000|2024-08-01 04:17:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|1
1722485940000|2024-08-01 04:19:00|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|4
1722485950000|2024-08-01 04:19:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1722485970000|2024-08-01 04:19:30|2263.3|2263|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1722485980000|2024-08-01 04:19:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722485990000|2024-08-01 04:19:50|||||||||6
1722486010000|2024-08-01 04:20:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|6
1722486020000|2024-08-01 04:20:20|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|2
1722486030000|2024-08-01 04:20:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722486040000|2024-08-01 04:20:40|||||||||1
1722486060000|2024-08-01 04:21:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|4
1722486090000|2024-08-01 04:21:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722486110000|2024-08-01 04:21:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722486120000|2024-08-01 04:22:00|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|1
1722486130000|2024-08-01 04:22:10|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|0
1722486140000|2024-08-01 04:22:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1722486150000|2024-08-01 04:22:30|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722486160000|2024-08-01 04:22:40|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|1
1722486190000|2024-08-01 04:23:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722486200000|2024-08-01 04:23:20|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1722486220000|2024-08-01 04:23:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1722486230000|2024-08-01 04:23:50|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722486240000|2024-08-01 04:24:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2
1722486280000|2024-08-01 04:24:40|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|3
1722486300000|2024-08-01 04:25:00|||||||||15
1722486310000|2024-08-01 04:25:10|||||||||1
1722486320000|2024-08-01 04:25:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2
1722486350000|2024-08-01 04:25:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|4
1722486370000|2024-08-01 04:26:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722486380000|2024-08-01 04:26:20|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722486390000|2024-08-01 04:26:30|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722486400000|2024-08-01 04:26:40|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|1
1722486420000|2024-08-01 04:27:00|||||||||1
1722486430000|2024-08-01 04:27:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722486440000|2024-08-01 04:27:20|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|1
1722486470000|2024-08-01 04:27:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1722486500000|2024-08-01 04:28:20|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722486530000|2024-08-01 04:28:50|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722486540000|2024-08-01 04:29:00|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1722486550000|2024-08-01 04:29:10|2263.1|2262.8|2263|2262.7|2263.1|2262.8|2263|2262.7|0
1722486590000|2024-08-01 04:29:50|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|3
1722486620000|2024-08-01 04:30:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|0
1722486630000|2024-08-01 04:30:30|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|9
1722486640000|2024-08-01 04:30:40|2262.7|2262.4|2263.6|2263.3|2263.6|2263.3|2262.7|2262.4|36
1722486650000|2024-08-01 04:30:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|13
1722486660000|2024-08-01 04:31:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|3
1722486670000|2024-08-01 04:31:10|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|2
1722486680000|2024-08-01 04:31:20|||||||||1
1722486690000|2024-08-01 04:31:30|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|0
1722486700000|2024-08-01 04:31:40|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1722486750000|2024-08-01 04:32:30|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|10
1722486760000|2024-08-01 04:32:40|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|1
1722486770000|2024-08-01 04:32:50|2263.2|2262.9|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|7
1722486780000|2024-08-01 04:33:00|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|5
1722486790000|2024-08-01 04:33:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1722486810000|2024-08-01 04:33:30|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|3
1722486820000|2024-08-01 04:33:40|2264.1|2263.8|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|9
1722486830000|2024-08-01 04:33:50|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|3
1722486840000|2024-08-01 04:34:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|1
1722486850000|2024-08-01 04:34:10|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722486870000|2024-08-01 04:34:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|1
1722486880000|2024-08-01 04:34:40|2263.8|2263.5|2263.4|2263.1|2263.8|2263.5|2263.4|2263.1|14
1722486890000|2024-08-01 04:34:50|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1722486900000|2024-08-01 04:35:00|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722486910000|2024-08-01 04:35:10|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2
1722486920000|2024-08-01 04:35:20|2263.3|2263|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1722486930000|2024-08-01 04:35:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|35
1722486960000|2024-08-01 04:36:00|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1722486990000|2024-08-01 04:36:30|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263.5|2263.2|3
1722487000000|2024-08-01 04:36:40|2263.7|2263.4|2263.6|2263.3|2263.7|2263.4|2263.6|2263.3|1
1722487030000|2024-08-01 04:37:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.6|2263.3|2
1722487040000|2024-08-01 04:37:20|2263.6|2263.3|2263.9|2263.6|2263.9|2263.6|2263.6|2263.3|1
1722487050000|2024-08-01 04:37:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722487060000|2024-08-01 04:37:40|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1722487080000|2024-08-01 04:38:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722487090000|2024-08-01 04:38:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|1
1722487100000|2024-08-01 04:38:20|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|0
1722487110000|2024-08-01 04:38:30|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|1
1722487130000|2024-08-01 04:38:50|2263.5|2263.2|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|0
1722487140000|2024-08-01 04:39:00|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|0
1722487150000|2024-08-01 04:39:10|2263.3|2263|2263.3|2263|2263.3|2263|2263.3|2263|0
1722487160000|2024-08-01 04:39:20|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|0
1722487170000|2024-08-01 04:39:30|2263.5|2263.2|2263.3|2263|2263.5|2263.2|2263.3|2263|2
1722487190000|2024-08-01 04:39:50|2263.2|2262.9|2263|2262.7|2263.2|2262.9|2263|2262.7|1
1722487210000|2024-08-01 04:40:10|||||||||1
1722487230000|2024-08-01 04:40:30|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.8|2262.5|1
1722487240000|2024-08-01 04:40:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|1
1722487260000|2024-08-01 04:41:00|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|2
1722487270000|2024-08-01 04:41:10|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|0
1722487280000|2024-08-01 04:41:20|||||||||1
1722487290000|2024-08-01 04:41:30|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|6
1722487300000|2024-08-01 04:41:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.2|2261.9|4
1722487310000|2024-08-01 04:41:50|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|7
1722487320000|2024-08-01 04:42:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|9
1722487330000|2024-08-01 04:42:10|2262|2261.7|2262|2261.7|2262.1|2261.8|2262|2261.7|5
1722487350000|2024-08-01 04:42:30|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|4
1722487360000|2024-08-01 04:42:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1722487370000|2024-08-01 04:42:50|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1722487390000|2024-08-01 04:43:10|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|1
1722487410000|2024-08-01 04:43:30|||||||||3
1722487430000|2024-08-01 04:43:50|2263.2|2262.9|2263.3|2263|2263.3|2263|2263.2|2262.9|2
1722487440000|2024-08-01 04:44:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|0
1722487480000|2024-08-01 04:44:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1722487490000|2024-08-01 04:44:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|0
1722487510000|2024-08-01 04:45:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1722487530000|2024-08-01 04:45:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722487560000|2024-08-01 04:46:00|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2263|2262.7|5
1722487570000|2024-08-01 04:46:10|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|0
1722487580000|2024-08-01 04:46:20|||||||||1
1722487600000|2024-08-01 04:46:40|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1722487620000|2024-08-01 04:47:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|0
1722487660000|2024-08-01 04:47:40|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|1
1722487680000|2024-08-01 04:48:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722487690000|2024-08-01 04:48:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722487700000|2024-08-01 04:48:20|||||||||1
1722487710000|2024-08-01 04:48:30|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|1
1722487740000|2024-08-01 04:49:00|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722487750000|2024-08-01 04:49:10|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|0
1722487760000|2024-08-01 04:49:20|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722487800000|2024-08-01 04:50:00|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722487810000|2024-08-01 04:50:10|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|0
1722487820000|2024-08-01 04:50:20|2262.7|2262.4|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|3
1722487830000|2024-08-01 04:50:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1722487840000|2024-08-01 04:50:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722487850000|2024-08-01 04:50:50|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2
1722487880000|2024-08-01 04:51:20|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1722487960000|2024-08-01 04:52:40|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.2|2261.9|7
1722487980000|2024-08-01 04:53:00|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|4
1722488010000|2024-08-01 04:53:30|2262.2|2261.9|2262.3|2262|2262.3|2262|2262.2|2261.9|0
1722488020000|2024-08-01 04:53:40|2262.1|2261.8|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|1
1722488030000|2024-08-01 04:53:50|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|0
1722488050000|2024-08-01 04:54:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|0
1722488060000|2024-08-01 04:54:20|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722488080000|2024-08-01 04:54:40|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|1
1722488090000|2024-08-01 04:54:50|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722488110000|2024-08-01 04:55:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|3
1722488120000|2024-08-01 04:55:20|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1722488160000|2024-08-01 04:56:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1722488190000|2024-08-01 04:56:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1722488210000|2024-08-01 04:56:50|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722488220000|2024-08-01 04:57:00|2262.8|2262.5|2262.9|2262.6|2262.9|2262.6|2262.8|2262.5|0
1722488260000|2024-08-01 04:57:40|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.9|2262.6|1
1722488270000|2024-08-01 04:57:50|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2263|2262.7|0
1722488280000|2024-08-01 04:58:00|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|2
1722488290000|2024-08-01 04:58:10|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|2
1722488320000|2024-08-01 04:58:40|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|2262.9|2262.6|0
1722488400000|2024-08-01 05:00:00|2263|2262.7|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|2
1722488410000|2024-08-01 05:00:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|1
1722488430000|2024-08-01 05:00:30|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1722488440000|2024-08-01 05:00:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2
1722488470000|2024-08-01 05:01:10|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1722488480000|2024-08-01 05:01:20|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|0
1722488490000|2024-08-01 05:01:30|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|0
1722488510000|2024-08-01 05:01:50|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|1
1722488520000|2024-08-01 05:02:00|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.5|2262.2|1
1722488540000|2024-08-01 05:02:20|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|0
1722488550000|2024-08-01 05:02:30|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|0
1722488590000|2024-08-01 05:03:10|2263|2262.7|2263|2262.7|2263|2262.7|2263|2262.7|0
1722488600000|2024-08-01 05:03:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2
1722488610000|2024-08-01 05:03:30|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|0
1722488620000|2024-08-01 05:03:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|1
1722488630000|2024-08-01 05:03:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|1
1722488640000|2024-08-01 05:04:00|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|2262.5|2262.2|0
1722488650000|2024-08-01 05:04:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|2
1722488680000|2024-08-01 05:04:40|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|1
1722488700000|2024-08-01 05:05:00|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|2
1722488740000|2024-08-01 05:05:40|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|2263.2|2262.9|6
1722488760000|2024-08-01 05:06:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|1
1722488770000|2024-08-01 05:06:10|||||||||2
1722488790000|2024-08-01 05:06:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|0
1722488810000|2024-08-01 05:06:50|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1722488830000|2024-08-01 05:07:10|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1722488840000|2024-08-01 05:07:20|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|3
1722488850000|2024-08-01 05:07:30|2263.8|2263.5|2263.9|2263.6|2263.9|2263.6|2263.8|2263.5|0
1722488860000|2024-08-01 05:07:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1722488880000|2024-08-01 05:08:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722488890000|2024-08-01 05:08:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722488950000|2024-08-01 05:09:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|1
1722488990000|2024-08-01 05:09:50|||||||||1
1722489000000|2024-08-01 05:10:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|1
1722489010000|2024-08-01 05:10:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1722489020000|2024-08-01 05:10:20|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|1
1722489060000|2024-08-01 05:11:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1722489070000|2024-08-01 05:11:10|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|1
1722489080000|2024-08-01 05:11:20|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1722489110000|2024-08-01 05:11:50|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1722489120000|2024-08-01 05:12:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|1
1722489150000|2024-08-01 05:12:30|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|1
1722489160000|2024-08-01 05:12:40|||||||||1
1722489170000|2024-08-01 05:12:50|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|0
1722489180000|2024-08-01 05:13:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1722489190000|2024-08-01 05:13:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1722489200000|2024-08-01 05:13:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1722489220000|2024-08-01 05:13:40|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|0
1722489230000|2024-08-01 05:13:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722489240000|2024-08-01 05:14:00|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|0
1722489250000|2024-08-01 05:14:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1722489260000|2024-08-01 05:14:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1722489270000|2024-08-01 05:14:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|1
1722489280000|2024-08-01 05:14:40|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|2
1722489300000|2024-08-01 05:15:00|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722489310000|2024-08-01 05:15:10|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|2
1722489320000|2024-08-01 05:15:20|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|0
1722489330000|2024-08-01 05:15:30|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|0
1722489340000|2024-08-01 05:15:40|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|2
1722489350000|2024-08-01 05:15:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1722489360000|2024-08-01 05:16:00|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722489370000|2024-08-01 05:16:10|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|0
1722489380000|2024-08-01 05:16:20|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|0
1722489390000|2024-08-01 05:16:30|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.9|2263.6|0
1722489400000|2024-08-01 05:16:40|2264.1|2263.8|2264.3|2264|2264.3|2264|2264.1|2263.8|2
1722489410000|2024-08-01 05:16:50|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|0
1722489420000|2024-08-01 05:17:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722489430000|2024-08-01 05:17:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1722489440000|2024-08-01 05:17:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722489450000|2024-08-01 05:17:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1722489460000|2024-08-01 05:17:40|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.9|2264.6|8
1722489470000|2024-08-01 05:17:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1722489490000|2024-08-01 05:18:10|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|0
1722489530000|2024-08-01 05:18:50|2264.9|2264.6|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|1
1722489540000|2024-08-01 05:19:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722489550000|2024-08-01 05:19:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1722489560000|2024-08-01 05:19:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|1
1722489570000|2024-08-01 05:19:30|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|10
1722489580000|2024-08-01 05:19:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|1
1722489590000|2024-08-01 05:19:50|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|1
1722489610000|2024-08-01 05:20:10|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1722489620000|2024-08-01 05:20:20|||||||||1
1722489630000|2024-08-01 05:20:30|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|4
1722489640000|2024-08-01 05:20:40|||||||||1
1722489670000|2024-08-01 05:21:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1722489680000|2024-08-01 05:21:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1722489690000|2024-08-01 05:21:30|2265.1|2264.8|2265.1|2264.8|2265.3|2265|2265.1|2264.8|14
1722489710000|2024-08-01 05:21:50|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|2
1722489720000|2024-08-01 05:22:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.6|2264.3|3
1722489760000|2024-08-01 05:22:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1722489770000|2024-08-01 05:22:50|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|4
1722489780000|2024-08-01 05:23:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722489790000|2024-08-01 05:23:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1722489800000|2024-08-01 05:23:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|1
1722489810000|2024-08-01 05:23:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1722489820000|2024-08-01 05:23:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1722489830000|2024-08-01 05:23:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|4
1722489840000|2024-08-01 05:24:00|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1722489850000|2024-08-01 05:24:10|2264.3|2264|2264.3|2264|2264.4|2264.1|2264.3|2264|0
1722489860000|2024-08-01 05:24:20|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|1
1722489900000|2024-08-01 05:25:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722489910000|2024-08-01 05:25:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1722489930000|2024-08-01 05:25:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|2
1722489940000|2024-08-01 05:25:40|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|3
1722489950000|2024-08-01 05:25:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|1
1722489960000|2024-08-01 05:26:00|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722489980000|2024-08-01 05:26:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|0
1722490010000|2024-08-01 05:26:50|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|1
1722490020000|2024-08-01 05:27:00|2264.2|2263.9|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|0
1722490030000|2024-08-01 05:27:10|2264|2263.7|2264.2|2263.9|2264.2|2263.9|2264|2263.7|2
1722490050000|2024-08-01 05:27:30|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722490060000|2024-08-01 05:27:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1722490070000|2024-08-01 05:27:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|0
1722490080000|2024-08-01 05:28:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|0
1722490090000|2024-08-01 05:28:10|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|0
1722490100000|2024-08-01 05:28:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722490120000|2024-08-01 05:28:40|2264.4|2264.1|2264.5|2264.2|2264.5|2264.2|2264.4|2264.1|2
1722490130000|2024-08-01 05:28:50|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1722490140000|2024-08-01 05:29:00|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722490150000|2024-08-01 05:29:10|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|0
1722490160000|2024-08-01 05:29:20|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|0
1722490180000|2024-08-01 05:29:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|10
1722490210000|2024-08-01 05:30:10|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|4
1722490230000|2024-08-01 05:30:30|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|0
1722490310000|2024-08-01 05:31:50|2264|2263.7|2264.5|2264.2|2264.6|2264.3|2264|2263.7|36
1722490350000|2024-08-01 05:32:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|3
1722490360000|2024-08-01 05:32:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2
1722490370000|2024-08-01 05:32:50|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|1
1722490390000|2024-08-01 05:33:10|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|5
1722490410000|2024-08-01 05:33:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|0
1722490420000|2024-08-01 05:33:40|2264.5|2264.2|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1722490430000|2024-08-01 05:33:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|1
1722490440000|2024-08-01 05:34:00|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722490450000|2024-08-01 05:34:10|||||||||1
1722490460000|2024-08-01 05:34:20|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722490470000|2024-08-01 05:34:30|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|1
1722490480000|2024-08-01 05:34:40|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722490490000|2024-08-01 05:34:50|2264.5|2264.2|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|2
1722490500000|2024-08-01 05:35:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|2
1722490510000|2024-08-01 05:35:10|||||||||2
1722490520000|2024-08-01 05:35:20|||||||||1
1722490530000|2024-08-01 05:35:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722490540000|2024-08-01 05:35:40|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.3|2264|3
1722490550000|2024-08-01 05:35:50|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1722490560000|2024-08-01 05:36:00|||||||||1
1722490570000|2024-08-01 05:36:10|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1722490580000|2024-08-01 05:36:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722490600000|2024-08-01 05:36:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|4
1722490610000|2024-08-01 05:36:50|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|8
1722490630000|2024-08-01 05:37:10|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|1
1722490640000|2024-08-01 05:37:20|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|2
1722490700000|2024-08-01 05:38:20|2265|2264.7|2264.8|2264.5|2265|2264.7|2264.8|2264.5|1
1722490720000|2024-08-01 05:38:40|||||||||1
1722490730000|2024-08-01 05:38:50|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|0
1722490740000|2024-08-01 05:39:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|2
1722490750000|2024-08-01 05:39:10|2264.5|2264.2|2264.4|2264.1|2264.5|2264.2|2264.4|2264.1|1
1722490760000|2024-08-01 05:39:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|4
1722490770000|2024-08-01 05:39:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722490780000|2024-08-01 05:39:40|||||||||1
1722490790000|2024-08-01 05:39:50|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.9|2264.6|2
1722490800000|2024-08-01 05:40:00|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|0
1722490810000|2024-08-01 05:40:10|2264.8|2264.5|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|0
1722490820000|2024-08-01 05:40:20|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2
1722490830000|2024-08-01 05:40:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|1
1722490840000|2024-08-01 05:40:40|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1722490850000|2024-08-01 05:40:50|2265|2264.7|2265.1|2264.8|2265.1|2264.8|2265|2264.7|0
1722490860000|2024-08-01 05:41:00|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|2
1722490870000|2024-08-01 05:41:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|3
1722490890000|2024-08-01 05:41:30|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|3
1722490900000|2024-08-01 05:41:40|2264.7|2264.4|2264.7|2264.4|2264.8|2264.5|2264.7|2264.4|4
1722490910000|2024-08-01 05:41:50|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722490930000|2024-08-01 05:42:10|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|5
1722490950000|2024-08-01 05:42:30|2265|2264.7|2265.2|2264.9|2265.2|2264.9|2265|2264.7|2
1722490960000|2024-08-01 05:42:40|2265.3|2265|2265.1|2264.8|2265.3|2265|2265.1|2264.8|0
1722490970000|2024-08-01 05:42:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|1
1722490980000|2024-08-01 05:43:00|2265.2|2264.9|2265.1|2264.8|2265.3|2265|2265.1|2264.8|4
1722490990000|2024-08-01 05:43:10|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|0
1722491000000|2024-08-01 05:43:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722491060000|2024-08-01 05:44:20|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|3
1722491070000|2024-08-01 05:44:30|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|0
1722491120000|2024-08-01 05:45:20|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|9
1722491130000|2024-08-01 05:45:30|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|0
1722491140000|2024-08-01 05:45:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1722491150000|2024-08-01 05:45:50|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|0
1722491160000|2024-08-01 05:46:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722491170000|2024-08-01 05:46:10|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.9|2264.6|1
1722491200000|2024-08-01 05:46:40|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.1|2264.8|3
1722491240000|2024-08-01 05:47:20|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|2
1722491250000|2024-08-01 05:47:30|2265.1|2264.8|2265|2264.7|2265.1|2264.8|2265|2264.7|0
1722491280000|2024-08-01 05:48:00|2265.1|2264.8|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|1
1722491290000|2024-08-01 05:48:10|||||||||2
1722491300000|2024-08-01 05:48:20|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|0
1722491320000|2024-08-01 05:48:40|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|2265.1|2264.8|0
1722491330000|2024-08-01 05:48:50|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|3
1722491340000|2024-08-01 05:49:00|||||||||1
1722491350000|2024-08-01 05:49:10|||||||||2
1722491380000|2024-08-01 05:49:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1722491390000|2024-08-01 05:49:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1722491400000|2024-08-01 05:50:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|11
1722491420000|2024-08-01 05:50:20|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1722491430000|2024-08-01 05:50:30|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1722491460000|2024-08-01 05:51:00|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2265.2|2264.9|0
1722491470000|2024-08-01 05:51:10|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1722491500000|2024-08-01 05:51:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|2
1722491510000|2024-08-01 05:51:50|2265.4|2265.1|2265.3|2265|2265.4|2265.1|2265.3|2265|0
1722491520000|2024-08-01 05:52:00|2265.4|2265.1|2265.2|2264.9|2265.4|2265.1|2265.2|2264.9|5
1722491540000|2024-08-01 05:52:20|||||||||1
1722491550000|2024-08-01 05:52:30|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|4
1722491560000|2024-08-01 05:52:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1722491570000|2024-08-01 05:52:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|0
1722491590000|2024-08-01 05:53:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|4
1722491600000|2024-08-01 05:53:20|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|4
1722491610000|2024-08-01 05:53:30|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1722491620000|2024-08-01 05:53:40|2265.3|2265|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1722491630000|2024-08-01 05:53:50|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|1
1722491640000|2024-08-01 05:54:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|2
1722491650000|2024-08-01 05:54:10|||||||||1
1722491660000|2024-08-01 05:54:20|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|2
1722491670000|2024-08-01 05:54:30|2265.3|2265|2265.3|2265|2265.4|2265.1|2265.3|2265|1
1722491680000|2024-08-01 05:54:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|0
1722491690000|2024-08-01 05:54:50|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|1
1722491700000|2024-08-01 05:55:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|5
1722491710000|2024-08-01 05:55:10|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1722491720000|2024-08-01 05:55:20|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1722491730000|2024-08-01 05:55:30|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1722491740000|2024-08-01 05:55:40|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|2265.5|2265.2|0
1722491750000|2024-08-01 05:55:50|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2
1722491760000|2024-08-01 05:56:00|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|3
1722491770000|2024-08-01 05:56:10|2264.9|2264.6|2264.8|2264.5|2264.9|2264.6|2264.8|2264.5|1
1722491780000|2024-08-01 05:56:20|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|2264.9|2264.6|1
1722491790000|2024-08-01 05:56:30|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.8|2264.5|6
1722491800000|2024-08-01 05:56:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1722491820000|2024-08-01 05:57:00|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|5
1722491830000|2024-08-01 05:57:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|7
1722491840000|2024-08-01 05:57:20|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|6
1722491850000|2024-08-01 05:57:30|||||||||4
1722491860000|2024-08-01 05:57:40|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.8|2264.5|18
1722491870000|2024-08-01 05:57:50|2265.1|2264.8|2265.3|2265|2265.3|2265|2265.1|2264.8|6
1722491880000|2024-08-01 05:58:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|3
1722491890000|2024-08-01 05:58:10|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|2265.2|2264.9|6
1722491900000|2024-08-01 05:58:20|2265.3|2265|2265.2|2264.9|2265.3|2265|2265.2|2264.9|3
1722491910000|2024-08-01 05:58:30|2265.3|2265|2266.9|2266.6|2267|2266.7|2265.3|2265|174
1722491920000|2024-08-01 05:58:40|2267|2266.7|2267.5|2267.2|2267.5|2267.2|2267|2266.7|31
1722491930000|2024-08-01 05:58:50|2267.6|2267.3|2267.5|2267.2|2267.6|2267.3|2267.5|2267.2|54
1722491940000|2024-08-01 05:59:00|2267.4|2267.1|2267.4|2267.1|2267.5|2267.2|2267.4|2267.1|13
1722491950000|2024-08-01 05:59:10|2267.5|2267.2|2267.5|2267.2|2267.5|2267.2|2267.4|2267.1|10
1722491960000|2024-08-01 05:59:20|2267.6|2267.3|2267.8|2267.5|2267.8|2267.5|2267.6|2267.3|13
1722491970000|2024-08-01 05:59:30|||||||||5
1722491980000|2024-08-01 05:59:40|2267.7|2267.4|2268|2267.7|2268.1|2267.8|2267.7|2267.4|91
1722491990000|2024-08-01 05:59:50|2267.9|2267.6|2268|2267.7|2268.2|2267.9|2267.9|2267.6|20
1722492000000|2024-08-01 06:00:00|2268.4|2268.1|2266.8|2266.5|2268.5|2268.2|2266.8|2266.5|122
1722492010000|2024-08-01 06:00:10|2266.7|2266.4|2266.8|2266.5|2267|2266.7|2266.4|2266.1|48
1722492020000|2024-08-01 06:00:20|2266.9|2266.6|2266.6|2266.3|2267.2|2266.9|2266.5|2266.2|9
1722492030000|2024-08-01 06:00:30|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.5|2266.2|4
1722492040000|2024-08-01 06:00:40|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2266.6|2266.3|5
1722492050000|2024-08-01 06:00:50|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2
1722492060000|2024-08-01 06:01:00|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|1
1722492070000|2024-08-01 06:01:10|2266|2265.7|2264.7|2264.4|2266|2265.7|2264.7|2264.4|42
1722492080000|2024-08-01 06:01:20|2265|2264.7|2265.1|2264.8|2265.2|2264.9|2265|2264.7|20
1722492090000|2024-08-01 06:01:30|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.8|2264.5|1
1722492100000|2024-08-01 06:01:40|2265|2264.7|2265.3|2265|2265.3|2265|2265|2264.7|7
1722492110000|2024-08-01 06:01:50|2265.2|2264.9|2264.3|2264|2265.2|2264.9|2264.3|2264|12
1722492120000|2024-08-01 06:02:00|2264.2|2263.9|2263.9|2263.6|2264.4|2264.1|2263.9|2263.6|6
1722492130000|2024-08-01 06:02:10|2263.8|2263.5|2264.4|2264.1|2264.7|2264.4|2263.8|2263.5|5
1722492140000|2024-08-01 06:02:20|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1722492150000|2024-08-01 06:02:30|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|1
1722492160000|2024-08-01 06:02:40|2264.7|2264.4|2264.8|2264.5|2264.8|2264.5|2264.7|2264.4|1
1722492170000|2024-08-01 06:02:50|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|0
1722492180000|2024-08-01 06:03:00|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|2
1722492190000|2024-08-01 06:03:10|2263.9|2263.6|2264|2263.7|2264|2263.7|2263.3|2263|24
1722492200000|2024-08-01 06:03:20|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264.1|2263.8|1
1722492210000|2024-08-01 06:03:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|3
1722492220000|2024-08-01 06:03:40|2264.3|2264|2264.3|2264|2264.3|2264|2264.3|2264|2
1722492230000|2024-08-01 06:03:50|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1722492240000|2024-08-01 06:04:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1722492250000|2024-08-01 06:04:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1722492260000|2024-08-01 06:04:20|2264.2|2263.9|2263.8|2263.5|2264.2|2263.9|2263.8|2263.5|1
1722492270000|2024-08-01 06:04:30|2263.7|2263.4|2263.6|2263.3|2263.8|2263.5|2263.6|2263.3|2
1722492280000|2024-08-01 06:04:40|2263.5|2263.2|2262.8|2262.5|2263.5|2263.2|2262.8|2262.5|5
1722492290000|2024-08-01 06:04:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.8|2262.5|4
1722492300000|2024-08-01 06:05:00|2263.1|2262.8|2263.2|2262.9|2263.3|2263|2263.1|2262.8|1
1722492310000|2024-08-01 06:05:10|2263.1|2262.8|2262.4|2262.1|2263.1|2262.8|2262.3|2262|11
1722492320000|2024-08-01 06:05:20|2262.5|2262.2|2263|2262.7|2263|2262.7|2262.4|2262.1|7
1722492330000|2024-08-01 06:05:30|2262.9|2262.6|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|3
1722492340000|2024-08-01 06:05:40|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.3|2262|0
1722492360000|2024-08-01 06:06:00|2262.3|2262|2261.5|2261.2|2262.4|2262.1|2261.4|2261.1|17
1722492370000|2024-08-01 06:06:10|2261.6|2261.3|2262.4|2262.1|2262.5|2262.2|2261.6|2261.3|86
1722492380000|2024-08-01 06:06:20|2262.5|2262.2|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|17
1722492390000|2024-08-01 06:06:30|2262.5|2262.2|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|20
1722492400000|2024-08-01 06:06:40|2262.2|2261.9|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|5
1722492410000|2024-08-01 06:06:50|2262.1|2261.8|2262.5|2262.2|2262.5|2262.2|2262.1|2261.8|0
1722492420000|2024-08-01 06:07:00|2262.4|2262.1|2261.5|2261.2|2262.4|2262.1|2261.5|2261.2|12
1722492430000|2024-08-01 06:07:10|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2261.1|2260.8|67
1722492440000|2024-08-01 06:07:20|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|2
1722492450000|2024-08-01 06:07:30|2261.9|2261.6|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|9
1722492460000|2024-08-01 06:07:40|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|2
1722492470000|2024-08-01 06:07:50|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|9
1722492480000|2024-08-01 06:08:00|2262|2261.7|2262.7|2262.4|2262.7|2262.4|2262|2261.7|10
1722492490000|2024-08-01 06:08:10|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|13
1722492500000|2024-08-01 06:08:20|2263.2|2262.9|2263.6|2263.3|2263.6|2263.3|2263.2|2262.9|80
1722492510000|2024-08-01 06:08:30|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|1
1722492520000|2024-08-01 06:08:40|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.4|2262.1|74
1722492530000|2024-08-01 06:08:50|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|2
1722492540000|2024-08-01 06:09:00|2262.8|2262.5|2262.4|2262.1|2262.8|2262.5|2262.4|2262.1|4
1722492550000|2024-08-01 06:09:10|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|3
1722492560000|2024-08-01 06:09:20|2262.5|2262.2|2262.6|2262.3|2262.6|2262.3|2262.4|2262.1|3
1722492570000|2024-08-01 06:09:30|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.7|2262.4|5
1722492580000|2024-08-01 06:09:40|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|3
1722492590000|2024-08-01 06:09:50|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.9|2262.6|0
1722492600000|2024-08-01 06:10:00|2263.2|2262.9|2262.8|2262.5|2263.3|2263|2262.7|2262.4|30
1722492610000|2024-08-01 06:10:10|2262.9|2262.6|2262.9|2262.6|2263|2262.7|2262.9|2262.6|2
1722492620000|2024-08-01 06:10:20|2263|2262.7|2262.4|2262.1|2263|2262.7|2262.4|2262.1|5
1722492630000|2024-08-01 06:10:30|2262|2261.7|2261.9|2261.6|2262.2|2261.9|2261.9|2261.6|5
1722492640000|2024-08-01 06:10:40|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|3
1722492650000|2024-08-01 06:10:50|2261.4|2261.1|2261.3|2261|2261.4|2261.1|2261|2260.7|48
1722492660000|2024-08-01 06:11:00|2261.4|2261.1|2261.1|2260.8|2261.5|2261.2|2261.1|2260.8|7
1722492670000|2024-08-01 06:11:10|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2261|2260.7|6
1722492680000|2024-08-01 06:11:20|2261|2260.7|2261.4|2261.1|2261.7|2261.4|2261|2260.7|31
1722492690000|2024-08-01 06:11:30|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1722492700000|2024-08-01 06:11:40|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2261.5|2261.2|4
1722492710000|2024-08-01 06:11:50|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|3
1722492720000|2024-08-01 06:12:00|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|27
1722492730000|2024-08-01 06:12:10|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|5
1722492750000|2024-08-01 06:12:30|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|8
1722492760000|2024-08-01 06:12:40|2261.7|2261.4|2261.8|2261.5|2261.8|2261.5|2261.7|2261.4|0
1722492770000|2024-08-01 06:12:50|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|9
1722492780000|2024-08-01 06:13:00|2261.8|2261.5|2261.7|2261.4|2261.8|2261.5|2261.7|2261.4|5
1722492790000|2024-08-01 06:13:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|9
1722492800000|2024-08-01 06:13:20|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.4|2261.1|4
1722492810000|2024-08-01 06:13:30|2261.7|2261.4|2262.5|2262.2|2262.5|2262.2|2261.7|2261.4|27
1722492820000|2024-08-01 06:13:40|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2262.2|2261.9|6
1722492830000|2024-08-01 06:13:50|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|38
1722492840000|2024-08-01 06:14:00|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.2|2261.9|37
1722492850000|2024-08-01 06:14:10|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.5|2262.2|4
1722492860000|2024-08-01 06:14:20|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|2
1722492870000|2024-08-01 06:14:30|2262.8|2262.5|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|1
1722492880000|2024-08-01 06:14:40|2262.8|2262.5|2262.7|2262.4|2262.9|2262.6|2262.7|2262.4|5
1722492890000|2024-08-01 06:14:50|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1722492900000|2024-08-01 06:15:00|2262.9|2262.6|2262.4|2262.1|2263|2262.7|2262.4|2262.1|5
1722492910000|2024-08-01 06:15:10|2262.3|2262|2262|2261.7|2262.4|2262.1|2261.9|2261.6|6
1722492920000|2024-08-01 06:15:20|2262.1|2261.8|2261.6|2261.3|2262.1|2261.8|2261.6|2261.3|4
1722492930000|2024-08-01 06:15:30|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.4|2261.1|9
1722492940000|2024-08-01 06:15:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|1
1722492950000|2024-08-01 06:15:50|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|4
1722492960000|2024-08-01 06:16:00|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|3
1722492970000|2024-08-01 06:16:10|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|6
1722492980000|2024-08-01 06:16:20|||||||||3
1722492990000|2024-08-01 06:16:30|2261.3|2261|2261.4|2261.1|2261.5|2261.2|2261.3|2261|4
1722493000000|2024-08-01 06:16:40|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|8
1722493010000|2024-08-01 06:16:50|2261.6|2261.3|2261.3|2261|2261.6|2261.3|2261.3|2261|5
1722493020000|2024-08-01 06:17:00|2261.4|2261.1|2261.5|2261.2|2261.7|2261.4|2261.4|2261.1|9
1722493030000|2024-08-01 06:17:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|0
1722493040000|2024-08-01 06:17:20|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.5|2261.2|9
1722493050000|2024-08-01 06:17:30|2262|2261.7|2262|2261.7|2262|2261.7|2262|2261.7|3
1722493060000|2024-08-01 06:17:40|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|3
1722493070000|2024-08-01 06:17:50|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|3
1722493080000|2024-08-01 06:18:00|2262|2261.7|2261.9|2261.6|2262|2261.7|2261.8|2261.5|3
1722493090000|2024-08-01 06:18:10|2261.8|2261.5|2262.5|2262.2|2262.5|2262.2|2261.8|2261.5|4
1722493100000|2024-08-01 06:18:20|2262.6|2262.3|2262.4|2262.1|2262.7|2262.4|2262.4|2262.1|2
1722493110000|2024-08-01 06:18:30|2262.5|2262.2|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|4
1722493120000|2024-08-01 06:18:40|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|2262.6|2262.3|4
1722493130000|2024-08-01 06:18:50|2262.5|2262.2|2262.5|2262.2|2262.6|2262.3|2262.5|2262.2|1
1722493140000|2024-08-01 06:19:00|2263|2262.7|2263.2|2262.9|2263.2|2262.9|2263|2262.7|78
1722493150000|2024-08-01 06:19:10|2263|2262.7|2263|2262.7|2263.1|2262.8|2263|2262.7|11
1722493160000|2024-08-01 06:19:20|2262.8|2262.5|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|2
1722493170000|2024-08-01 06:19:30|2262.9|2262.6|2262.7|2262.4|2263|2262.7|2262.7|2262.4|1
1722493180000|2024-08-01 06:19:40|2262.6|2262.3|2262.9|2262.6|2263|2262.7|2262.4|2262.1|33
1722493190000|2024-08-01 06:19:50|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2262.5|2262.2|3
1722493200000|2024-08-01 06:20:00|2262.7|2262.4|2262.7|2262.4|2262.8|2262.5|2262.7|2262.4|2
1722493210000|2024-08-01 06:20:10|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|69
1722493220000|2024-08-01 06:20:20|2262.7|2262.4|2262.3|2262|2262.7|2262.4|2262.3|2262|6
1722493230000|2024-08-01 06:20:30|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|1
1722493240000|2024-08-01 06:20:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|24
1722493250000|2024-08-01 06:20:50|2262.4|2262.1|2262.5|2262.2|2262.5|2262.2|2262.4|2262.1|6
1722493260000|2024-08-01 06:21:00|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.6|2262.3|2
1722493270000|2024-08-01 06:21:10|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|3
1722493280000|2024-08-01 06:21:20|2262.2|2261.9|2262.2|2261.9|2262.3|2262|2262.2|2261.9|6
1722493290000|2024-08-01 06:21:30|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|4
1722493300000|2024-08-01 06:21:40|2262.1|2261.8|2262.5|2262.2|2262.8|2262.5|2261.8|2261.5|74
1722493310000|2024-08-01 06:21:50|2262.3|2262|2262|2261.7|2262.3|2262|2262|2261.7|2
1722493320000|2024-08-01 06:22:00|2262.2|2261.9|2262|2261.7|2262.2|2261.9|2262|2261.7|7
1722493330000|2024-08-01 06:22:10|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|0
1722493340000|2024-08-01 06:22:20|2261.8|2261.5|2262.6|2262.3|2262.6|2262.3|2261.8|2261.5|29
1722493360000|2024-08-01 06:22:40|2262.5|2262.2|2262.9|2262.6|2262.9|2262.6|2262.5|2262.2|36
1722493370000|2024-08-01 06:22:50|2263.1|2262.8|2263.3|2263|2263.3|2263|2263.1|2262.8|1
1722493380000|2024-08-01 06:23:00|2263.2|2262.9|2263.2|2262.9|2263.3|2263|2263.2|2262.9|1
1722493390000|2024-08-01 06:23:10|2263.1|2262.8|2263.3|2263|2263.4|2263.1|2263|2262.7|3
1722493410000|2024-08-01 06:23:30|2263.2|2262.9|2263.5|2263.2|2263.5|2263.2|2263.1|2262.8|35
1722493420000|2024-08-01 06:23:40|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|5
1722493430000|2024-08-01 06:23:50|2263.4|2263.1|2263.3|2263|2263.4|2263.1|2263.3|2263|0
1722493440000|2024-08-01 06:24:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2263|2262.7|44
1722493450000|2024-08-01 06:24:10|2263.3|2263|2263.7|2263.4|2263.7|2263.4|2263.3|2263|6
1722493460000|2024-08-01 06:24:20|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.9|2263.6|7
1722493470000|2024-08-01 06:24:30|2264.5|2264.2|2264.6|2264.3|2264.7|2264.4|2264.2|2263.9|20
1722493480000|2024-08-01 06:24:40|2264.2|2263.9|2264.5|2264.2|2264.5|2264.2|2264|2263.7|12
1722493490000|2024-08-01 06:24:50|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|1
1722493500000|2024-08-01 06:25:00|2264.2|2263.9|2263.4|2263.1|2264.2|2263.9|2263.4|2263.1|2
1722493510000|2024-08-01 06:25:10|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|4
1722493520000|2024-08-01 06:25:20|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|2263.4|2263.1|1
1722493530000|2024-08-01 06:25:30|2263.5|2263.2|2263.5|2263.2|2263.7|2263.4|2263.5|2263.2|3
1722493540000|2024-08-01 06:25:40|2264.2|2263.9|2263.9|2263.6|2264.2|2263.9|2263.9|2263.6|19
1722493550000|2024-08-01 06:25:50|2264.1|2263.8|2264.1|2263.8|2264.2|2263.9|2264.1|2263.8|3
1722493560000|2024-08-01 06:26:00|2263.9|2263.6|2264.7|2264.4|2264.7|2264.4|2263.9|2263.6|68
1722493570000|2024-08-01 06:26:10|||||||||1
1722493580000|2024-08-01 06:26:20|2264.6|2264.3|2264.9|2264.6|2264.9|2264.6|2264.6|2264.3|9
1722493590000|2024-08-01 06:26:30|2264.8|2264.5|2265.3|2265|2265.3|2265|2264.8|2264.5|10
1722493600000|2024-08-01 06:26:40|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.2|2264.9|3
1722493610000|2024-08-01 06:26:50|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.4|2265.1|2
1722493620000|2024-08-01 06:27:00|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|6
1722493630000|2024-08-01 06:27:10|2265.8|2265.5|2265.6|2265.3|2265.8|2265.5|2265.6|2265.3|27
1722493650000|2024-08-01 06:27:30|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.4|2265.1|3
1722493660000|2024-08-01 06:27:40|2265.3|2265|2265.3|2265|2265.3|2265|2265.3|2265|0
1722493670000|2024-08-01 06:27:50|2265.4|2265.1|2265.9|2265.6|2265.9|2265.6|2265.4|2265.1|8
1722493680000|2024-08-01 06:28:00|2265.7|2265.4|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|63
1722493690000|2024-08-01 06:28:10|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|2265.9|2265.6|3
1722493700000|2024-08-01 06:28:20|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|1
1722493710000|2024-08-01 06:28:30|2265.7|2265.4|2265.4|2265.1|2265.7|2265.4|2265.4|2265.1|2
1722493720000|2024-08-01 06:28:40|2265.8|2265.5|2265.7|2265.4|2265.8|2265.5|2265.7|2265.4|26
1722493730000|2024-08-01 06:28:50|||||||||1
1722493740000|2024-08-01 06:29:00|2265.5|2265.2|2265.6|2265.3|2265.6|2265.3|2265.5|2265.2|3
1722493750000|2024-08-01 06:29:10|2265.9|2265.6|2265.8|2265.5|2265.9|2265.6|2265.8|2265.5|3
1722493760000|2024-08-01 06:29:20|2265.6|2265.3|2265.4|2265.1|2265.6|2265.3|2265.4|2265.1|5
1722493770000|2024-08-01 06:29:30|2265.3|2265|2265.5|2265.2|2265.7|2265.4|2265.3|2265|5
1722493780000|2024-08-01 06:29:40|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|1
1722493790000|2024-08-01 06:29:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.3|2265|0
1722493800000|2024-08-01 06:30:00|2265.6|2265.3|2264.7|2264.4|2265.6|2265.3|2263.8|2263.5|119
1722493810000|2024-08-01 06:30:10|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|9
1722493820000|2024-08-01 06:30:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.4|2264.1|0
1722493830000|2024-08-01 06:30:30|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|2264.4|2264.1|5
1722493840000|2024-08-01 06:30:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.5|2264.2|0
1722493850000|2024-08-01 06:30:50|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|0
1722493860000|2024-08-01 06:31:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1722493870000|2024-08-01 06:31:10|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1722493890000|2024-08-01 06:31:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|5
1722493900000|2024-08-01 06:31:40|2265|2264.7|2265|2264.7|2265|2264.7|2265|2264.7|5
1722493910000|2024-08-01 06:31:50|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265.1|2264.8|2
1722493920000|2024-08-01 06:32:00|2265|2264.7|2264.9|2264.6|2265|2264.7|2264.9|2264.6|1
1722493930000|2024-08-01 06:32:10|2265|2264.7|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|2
1722493940000|2024-08-01 06:32:20|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|0
1722493960000|2024-08-01 06:32:40|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|2264.7|2264.4|1
1722493970000|2024-08-01 06:32:50|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|2264.6|2264.3|0
1722493980000|2024-08-01 06:33:00|2264.5|2264.2|2264.3|2264|2264.5|2264.2|2264.3|2264|1
1722493990000|2024-08-01 06:33:10|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|10
1722494000000|2024-08-01 06:33:20|2264|2263.7|2263.9|2263.6|2264.1|2263.8|2263.9|2263.6|3
1722494010000|2024-08-01 06:33:30|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.8|2263.5|4
1722494020000|2024-08-01 06:33:40|2263.9|2263.6|2263.8|2263.5|2263.9|2263.6|2263.8|2263.5|1
1722494030000|2024-08-01 06:33:50|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|2263.9|2263.6|0
1722494040000|2024-08-01 06:34:00|2263.8|2263.5|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|0
1722494050000|2024-08-01 06:34:10|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|2263.6|2263.3|0
1722494070000|2024-08-01 06:34:30|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|6
1722494080000|2024-08-01 06:34:40|2263.6|2263.3|2263.3|2263|2263.6|2263.3|2263.3|2263|7
1722494090000|2024-08-01 06:34:50|2263.2|2262.9|2263.1|2262.8|2263.2|2262.9|2263.1|2262.8|7
1722494100000|2024-08-01 06:35:00|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|2263.5|2263.2|72
1722494110000|2024-08-01 06:35:10|2264|2263.7|2263.9|2263.6|2264|2263.7|2263.9|2263.6|4
1722494120000|2024-08-01 06:35:20|2263.8|2263.5|2263.2|2262.9|2263.8|2263.5|2263.2|2262.9|6
1722494130000|2024-08-01 06:35:30|2263.1|2262.8|2262.8|2262.5|2263.1|2262.8|2262.8|2262.5|4
1722494140000|2024-08-01 06:35:40|2262.9|2262.6|2263.1|2262.8|2263.1|2262.8|2262.5|2262.2|40
1722494150000|2024-08-01 06:35:50|2263.2|2262.9|2262.9|2262.6|2263.2|2262.9|2262.9|2262.6|2
1722494160000|2024-08-01 06:36:00|2262.8|2262.5|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|1
1722494170000|2024-08-01 06:36:10|2262.5|2262.2|2263.6|2263.3|2263.7|2263.4|2262.5|2262.2|33
1722494180000|2024-08-01 06:36:20|2263.7|2263.4|2263.7|2263.4|2263.8|2263.5|2263.7|2263.4|2
1722494190000|2024-08-01 06:36:30|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|9
1722494200000|2024-08-01 06:36:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|33
1722494210000|2024-08-01 06:36:50|2264.1|2263.8|2264.2|2263.9|2264.2|2263.9|2264|2263.7|8
1722494220000|2024-08-01 06:37:00|2264.3|2264|2264.4|2264.1|2264.5|2264.2|2264.2|2263.9|4
1722494230000|2024-08-01 06:37:10|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.4|2264.1|7
1722494240000|2024-08-01 06:37:20|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.4|2264.1|12
1722494250000|2024-08-01 06:37:30|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2264.5|2264.2|2
1722494260000|2024-08-01 06:37:40|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|0
1722494270000|2024-08-01 06:37:50|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.5|2263.2|5
1722494280000|2024-08-01 06:38:00|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.4|2263.1|15
1722494290000|2024-08-01 06:38:10|2263.6|2263.3|2263.5|2263.2|2263.6|2263.3|2263.5|2263.2|20
1722494300000|2024-08-01 06:38:20|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|0
1722494310000|2024-08-01 06:38:30|2263.4|2263.1|2263.5|2263.2|2263.5|2263.2|2263.4|2263.1|1
1722494320000|2024-08-01 06:38:40|2263.4|2263.1|2263.5|2263.2|2263.7|2263.4|2263.4|2263.1|8
1722494330000|2024-08-01 06:38:50|2262.9|2262.6|2263|2262.7|2263|2262.7|2262.9|2262.6|83
1722494340000|2024-08-01 06:39:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|3
1722494350000|2024-08-01 06:39:10|2262.6|2262.3|2262.7|2262.4|2262.7|2262.4|2262.5|2262.2|1
1722494360000|2024-08-01 06:39:20|2262.8|2262.5|2262.7|2262.4|2263|2262.7|2262.7|2262.4|3
1722494370000|2024-08-01 06:39:30|2262.6|2262.3|2262.6|2262.3|2262.7|2262.4|2262.6|2262.3|0
1722494380000|2024-08-01 06:39:40|2262.7|2262.4|2262.9|2262.6|2262.9|2262.6|2262.7|2262.4|2
1722494390000|2024-08-01 06:39:50|2262.8|2262.5|2263.3|2263|2263.3|2263|2262.8|2262.5|3
1722494400000|2024-08-01 06:40:00|2263.4|2263.1|2262.9|2262.6|2263.4|2263.1|2262.9|2262.6|8
1722494410000|2024-08-01 06:40:10|2263|2262.7|2262.6|2262.3|2263|2262.7|2262.6|2262.3|2
1722494420000|2024-08-01 06:40:20|2262.5|2262.2|2262.2|2261.9|2262.5|2262.2|2262.1|2261.8|3
1722494430000|2024-08-01 06:40:30|||||||||2
1722494440000|2024-08-01 06:40:40|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.3|2262|3
1722494450000|2024-08-01 06:40:50|2262.7|2262.4|2262.2|2261.9|2262.7|2262.4|2262.2|2261.9|3
1722494460000|2024-08-01 06:41:00|2262.3|2262|2261.7|2261.4|2262.3|2262|2261.7|2261.4|8
1722494470000|2024-08-01 06:41:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|6
1722494480000|2024-08-01 06:41:20|2261.7|2261.4|2261.1|2260.8|2261.7|2261.4|2261.1|2260.8|10
1722494490000|2024-08-01 06:41:30|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|7
1722494500000|2024-08-01 06:41:40|2261.5|2261.2|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|0
1722494510000|2024-08-01 06:41:50|2261.5|2261.2|2261.6|2261.3|2261.6|2261.3|2261.5|2261.2|2
1722494520000|2024-08-01 06:42:00|2261.3|2261|2260.9|2260.6|2261.4|2261.1|2260.9|2260.6|6
1722494530000|2024-08-01 06:42:10|2261|2260.7|2261|2260.7|2261.3|2261|2261|2260.7|5
1722494540000|2024-08-01 06:42:20|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.3|2261|2
1722494550000|2024-08-01 06:42:30|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|3
1722494560000|2024-08-01 06:42:40|2261.3|2261|2261.1|2260.8|2261.3|2261|2261.1|2260.8|3
1722494570000|2024-08-01 06:42:50|2261.2|2260.9|2261|2260.7|2261.2|2260.9|2261|2260.7|0
1722494580000|2024-08-01 06:43:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|0
1722494590000|2024-08-01 06:43:10|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2261|2260.7|4
1722494600000|2024-08-01 06:43:20|2260.9|2260.6|2260.7|2260.4|2260.9|2260.6|2260.7|2260.4|5
1722494610000|2024-08-01 06:43:30|2260.9|2260.6|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|39
1722494620000|2024-08-01 06:43:40|2261|2260.7|2260.8|2260.5|2261|2260.7|2260.8|2260.5|2
1722494640000|2024-08-01 06:44:00|2261|2260.7|2261.4|2261.1|2261.4|2261.1|2261|2260.7|4
1722494650000|2024-08-01 06:44:10|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2261.5|2261.2|2
1722494660000|2024-08-01 06:44:20|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.6|2261.3|0
1722494670000|2024-08-01 06:44:30|2261.8|2261.5|2261.5|2261.2|2261.8|2261.5|2261.5|2261.2|6
1722494680000|2024-08-01 06:44:40|2261.6|2261.3|2261.7|2261.4|2261.7|2261.4|2261.5|2261.2|3
1722494690000|2024-08-01 06:44:50|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|0
1722494700000|2024-08-01 06:45:00|2262|2261.7|2261.5|2261.2|2262|2261.7|2261.5|2261.2|3
1722494710000|2024-08-01 06:45:10|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1722494720000|2024-08-01 06:45:20|2261.4|2261.1|2261.2|2260.9|2261.4|2261.1|2261.2|2260.9|1
1722494740000|2024-08-01 06:45:40|2261.1|2260.8|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|1
1722494750000|2024-08-01 06:45:50|2261.3|2261|2261|2260.7|2261.4|2261.1|2261|2260.7|17
1722494760000|2024-08-01 06:46:00|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.8|2260.5|4
1722494770000|2024-08-01 06:46:10|2260.7|2260.4|2260.8|2260.5|2260.8|2260.5|2260.5|2260.2|7
1722494780000|2024-08-01 06:46:20|2260.9|2260.6|2261.3|2261|2261.4|2261.1|2260.9|2260.6|3
1722494790000|2024-08-01 06:46:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1722494820000|2024-08-01 06:47:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|7
1722494830000|2024-08-01 06:47:10|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|0
1722494850000|2024-08-01 06:47:30|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|2261.1|2260.8|1
1722494880000|2024-08-01 06:48:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|6
1722494900000|2024-08-01 06:48:20|2260.8|2260.5|2260.9|2260.6|2260.9|2260.6|2260.8|2260.5|4
1722494910000|2024-08-01 06:48:30|2260.8|2260.5|2260.7|2260.4|2260.8|2260.5|2260.7|2260.4|6
1722494920000|2024-08-01 06:48:40|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2
1722494940000|2024-08-01 06:49:00|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|2
1722494950000|2024-08-01 06:49:10|2260.9|2260.6|2261.1|2260.8|2261.2|2260.9|2260.9|2260.6|9
1722494970000|2024-08-01 06:49:30|2261.3|2261|2261.3|2261|2261.3|2261|2261.3|2261|2
1722494980000|2024-08-01 06:49:40|2261.2|2260.9|2261.2|2260.9|2261.3|2261|2261.2|2260.9|4
1722494990000|2024-08-01 06:49:50|2261.3|2261|2261.2|2260.9|2261.3|2261|2261.2|2260.9|2
1722495000000|2024-08-01 06:50:00|2261.3|2261|2261.4|2261.1|2261.4|2261.1|2261.3|2261|7
1722495010000|2024-08-01 06:50:10|2261.2|2260.9|2261|2260.7|2261.3|2261|2261|2260.7|11
1722495020000|2024-08-01 06:50:20|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.9|2260.6|3
1722495030000|2024-08-01 06:50:30|2261.1|2260.8|2261|2260.7|2261.2|2260.9|2261|2260.7|5
1722495040000|2024-08-01 06:50:40|2261.1|2260.8|2260.6|2260.3|2261.1|2260.8|2260.6|2260.3|4
1722495050000|2024-08-01 06:50:50|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2
1722495060000|2024-08-01 06:51:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.3|2260|10
1722495070000|2024-08-01 06:51:10|2260.2|2259.9|2260.3|2260|2260.3|2260|2260.2|2259.9|6
1722495080000|2024-08-01 06:51:20|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.4|2260.1|0
1722495090000|2024-08-01 06:51:30|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|2260.6|2260.3|1
1722495100000|2024-08-01 06:51:40|2260.2|2259.9|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|9
1722495110000|2024-08-01 06:51:50|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2
1722495130000|2024-08-01 06:52:10|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2
1722495140000|2024-08-01 06:52:20|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|4
1722495150000|2024-08-01 06:52:30|2260|2259.7|2260.1|2259.8|2260.1|2259.8|2260|2259.7|0
1722495160000|2024-08-01 06:52:40|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|2260.2|2259.9|0
1722495170000|2024-08-01 06:52:50|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|1
1722495180000|2024-08-01 06:53:00|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|2260.1|2259.8|1
1722495190000|2024-08-01 06:53:10|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|5
1722495210000|2024-08-01 06:53:30|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|13
1722495220000|2024-08-01 06:53:40|2259.8|2259.5|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|10
1722495230000|2024-08-01 06:53:50|2259.2|2258.9|2259.5|2259.2|2259.5|2259.2|2259.2|2258.9|15
1722495240000|2024-08-01 06:54:00|2259.4|2259.1|2259.3|2259|2259.4|2259.1|2259.3|2259|5
1722495270000|2024-08-01 06:54:30|2259.2|2258.9|2259.2|2258.9|2259.2|2258.9|2258.8|2258.5|8
1722495280000|2024-08-01 06:54:40|2259.3|2259|2259.4|2259.1|2259.4|2259.1|2259.2|2258.9|0
1722495290000|2024-08-01 06:54:50|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|1
1722495300000|2024-08-01 06:55:00|||||||||1
1722495310000|2024-08-01 06:55:10|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|3
1722495320000|2024-08-01 06:55:20|2259.2|2258.9|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|11
1722495330000|2024-08-01 06:55:30|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2259.4|2259.1|2
1722495340000|2024-08-01 06:55:40|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259.2|2258.9|1
1722495350000|2024-08-01 06:55:50|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|0
1722495360000|2024-08-01 06:56:00|||||||||3
1722495380000|2024-08-01 06:56:20|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|67
1722495390000|2024-08-01 06:56:30|2259.4|2259.1|2259.5|2259.2|2259.5|2259.2|2259.4|2259.1|1
1722495400000|2024-08-01 06:56:40|||||||||2
1722495410000|2024-08-01 06:56:50|2259.6|2259.3|2259.5|2259.2|2259.6|2259.3|2259.5|2259.2|3
1722495420000|2024-08-01 06:57:00|2259.6|2259.3|2259.6|2259.3|2259.6|2259.3|2259.5|2259.2|2
1722495430000|2024-08-01 06:57:10|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2259|2258.7|9
1722495440000|2024-08-01 06:57:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|0
1722495450000|2024-08-01 06:57:30|2259|2258.7|2258.6|2258.3|2259.1|2258.8|2258.6|2258.3|4
1722495460000|2024-08-01 06:57:40|2258.7|2258.4|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|4
1722495470000|2024-08-01 06:57:50|2258.8|2258.5|2258.7|2258.4|2258.8|2258.5|2258.6|2258.3|4
1722495480000|2024-08-01 06:58:00|2258.8|2258.5|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|51
1722495490000|2024-08-01 06:58:10|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|3
1722495500000|2024-08-01 06:58:20|2259.2|2258.9|2258.8|2258.5|2259.2|2258.9|2258.6|2258.3|20
1722495510000|2024-08-01 06:58:30|2258.9|2258.6|2258.7|2258.4|2258.9|2258.6|2258.6|2258.3|6
1722495520000|2024-08-01 06:58:40|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|4
1722495530000|2024-08-01 06:58:50|2258.4|2258.1|2258.3|2258|2258.4|2258.1|2258.3|2258|4
1722495540000|2024-08-01 06:59:00|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2258.1|2257.8|37
1722495550000|2024-08-01 06:59:10|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.3|2258|7
1722495560000|2024-08-01 06:59:20|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|10
1722495570000|2024-08-01 06:59:30|2258.6|2258.3|2258.5|2258.2|2258.6|2258.3|2258.4|2258.1|29
1722495580000|2024-08-01 06:59:40|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|9
1722495590000|2024-08-01 06:59:50|2258.7|2258.4|2257.8|2257.5|2258.7|2258.4|2257.7|2257.4|91
1722495600000|2024-08-01 07:00:00|2258.1|2257.8|2257.8|2257.5|2258.3|2258|2257.7|2257.4|70
1722495610000|2024-08-01 07:00:10|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.9|2257.6|12
1722495620000|2024-08-01 07:00:20|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.3|2258|1
1722495630000|2024-08-01 07:00:30|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|2
1722495640000|2024-08-01 07:00:40|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2258|2257.7|12
1722495650000|2024-08-01 07:00:50|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|6
1722495660000|2024-08-01 07:01:00|2258.2|2257.9|2258|2257.7|2258.2|2257.9|2257.8|2257.5|42
1722495670000|2024-08-01 07:01:10|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|6
1722495680000|2024-08-01 07:01:20|2257.9|2257.6|2257.9|2257.6|2258|2257.7|2257.9|2257.6|13
1722495690000|2024-08-01 07:01:30|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|14
1722495700000|2024-08-01 07:01:40|2257.7|2257.4|2257.2|2256.9|2257.7|2257.4|2257.2|2256.9|12
1722495710000|2024-08-01 07:01:50|2257.3|2257|2258|2257.7|2258.1|2257.8|2257.2|2256.9|35
1722495720000|2024-08-01 07:02:00|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2257.9|2257.6|1
1722495730000|2024-08-01 07:02:10|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1722495740000|2024-08-01 07:02:20|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|2
1722495750000|2024-08-01 07:02:30|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|2
1722495760000|2024-08-01 07:02:40|2258.1|2257.8|2258|2257.7|2258.1|2257.8|2258|2257.7|1
1722495770000|2024-08-01 07:02:50|2257.8|2257.5|2257.7|2257.4|2257.8|2257.5|2257.7|2257.4|1
1722495780000|2024-08-01 07:03:00|2257.8|2257.5|2257.6|2257.3|2257.8|2257.5|2257.5|2257.2|22
1722495790000|2024-08-01 07:03:10|2257.7|2257.4|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|3
1722495800000|2024-08-01 07:03:20|2258|2257.7|2258|2257.7|2258|2257.7|2258|2257.7|2
1722495810000|2024-08-01 07:03:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|6
1722495820000|2024-08-01 07:03:40|2258.4|2258.1|2257.9|2257.6|2258.4|2258.1|2257.9|2257.6|22
1722495830000|2024-08-01 07:03:50|2258|2257.7|2258|2257.7|2258|2257.7|2257.9|2257.6|6
1722495840000|2024-08-01 07:04:00|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|4
1722495850000|2024-08-01 07:04:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|4
1722495860000|2024-08-01 07:04:20|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.8|2257.5|8
1722495870000|2024-08-01 07:04:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.8|2257.5|1
1722495880000|2024-08-01 07:04:40|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|9
1722495890000|2024-08-01 07:04:50|2257.9|2257.6|2257.6|2257.3|2258|2257.7|2257.5|2257.2|17
1722495900000|2024-08-01 07:05:00|2257.8|2257.5|2257.9|2257.6|2257.9|2257.6|2257.7|2257.4|2
1722495910000|2024-08-01 07:05:10|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|6
1722495920000|2024-08-01 07:05:20|2258.1|2257.8|2257.5|2257.2|2258.1|2257.8|2257.5|2257.2|17
1722495930000|2024-08-01 07:05:30|2257.6|2257.3|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|8
1722495940000|2024-08-01 07:05:40|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1722495950000|2024-08-01 07:05:50|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2257.1|2256.8|13
1722495960000|2024-08-01 07:06:00|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.2|2256.9|8
1722495970000|2024-08-01 07:06:10|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.2|2256.9|8
1722495980000|2024-08-01 07:06:20|2257.1|2256.8|2257.2|2256.9|2257.3|2257|2257.1|2256.8|11
1722495990000|2024-08-01 07:06:30|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|40
1722496000000|2024-08-01 07:06:40|2256.7|2256.4|2256.9|2256.6|2257.1|2256.8|2256.7|2256.4|16
1722496010000|2024-08-01 07:06:50|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|3
1722496020000|2024-08-01 07:07:00|2257|2256.7|2257.7|2257.4|2257.7|2257.4|2256.9|2256.6|5
1722496030000|2024-08-01 07:07:10|2257.5|2257.2|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|6
1722496040000|2024-08-01 07:07:20|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|5
1722496050000|2024-08-01 07:07:30|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.8|2257.5|15
1722496060000|2024-08-01 07:07:40|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|4
1722496070000|2024-08-01 07:07:50|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2
1722496080000|2024-08-01 07:08:00|2258|2257.7|2257.8|2257.5|2258|2257.7|2257.7|2257.4|7
1722496090000|2024-08-01 07:08:10|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|2257.9|2257.6|3
1722496100000|2024-08-01 07:08:20|2258|2257.7|2258.3|2258|2258.4|2258.1|2258|2257.7|4
1722496110000|2024-08-01 07:08:30|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|5
1722496120000|2024-08-01 07:08:40|2258.2|2257.9|2257.7|2257.4|2258.2|2257.9|2257.7|2257.4|11
1722496130000|2024-08-01 07:08:50|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|11
1722496140000|2024-08-01 07:09:00|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2256.9|2256.6|13
1722496150000|2024-08-01 07:09:10|2257.1|2256.8|2257.2|2256.9|2257.2|2256.9|2257.1|2256.8|5
1722496160000|2024-08-01 07:09:20|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|7
1722496170000|2024-08-01 07:09:30|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.5|2257.2|1
1722496180000|2024-08-01 07:09:40|2257.8|2257.5|2258|2257.7|2258|2257.7|2257.8|2257.5|1
1722496190000|2024-08-01 07:09:50|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2
1722496200000|2024-08-01 07:10:00|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.5|2257.2|6
1722496210000|2024-08-01 07:10:10|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.2|2256.9|50
1722496220000|2024-08-01 07:10:20|2257.5|2257.2|2257.4|2257.1|2257.7|2257.4|2257.3|2257|14
1722496230000|2024-08-01 07:10:30|2257.3|2257|2257.1|2256.8|2257.3|2257|2257.1|2256.8|6
1722496240000|2024-08-01 07:10:40|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2257|2256.7|1
1722496250000|2024-08-01 07:10:50|2256.8|2256.5|2256.7|2256.4|2256.8|2256.5|2256.6|2256.3|17
1722496260000|2024-08-01 07:11:00|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|158
1722496270000|2024-08-01 07:11:10|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|19
1722496280000|2024-08-01 07:11:20|2254.9|2254.6|2255.2|2254.9|2255.2|2254.9|2254.7|2254.4|38
1722496290000|2024-08-01 07:11:30|2255.1|2254.8|2255.3|2255|2255.5|2255.2|2255.1|2254.8|14
1722496300000|2024-08-01 07:11:40|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2254.9|2254.6|7
1722496310000|2024-08-01 07:11:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|7
1722496320000|2024-08-01 07:12:00|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254.1|2253.8|18
1722496330000|2024-08-01 07:12:10|2254.2|2253.9|2254.9|2254.6|2254.9|2254.6|2254.1|2253.8|25
1722496340000|2024-08-01 07:12:20|2255.1|2254.8|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|12
1722496350000|2024-08-01 07:12:30|2255.2|2254.9|2255.5|2255.2|2255.5|2255.2|2255.2|2254.9|13
1722496360000|2024-08-01 07:12:40|2255.6|2255.3|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|9
1722496370000|2024-08-01 07:12:50|||||||||10
1722496380000|2024-08-01 07:13:00|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2254.9|2254.6|21
1722496390000|2024-08-01 07:13:10|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|6
1722496400000|2024-08-01 07:13:20|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|0
1722496410000|2024-08-01 07:13:30|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.3|2254|22
1722496420000|2024-08-01 07:13:40|2254.3|2254|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|2
1722496430000|2024-08-01 07:13:50|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|3
1722496440000|2024-08-01 07:14:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|8
1722496450000|2024-08-01 07:14:10|2254.5|2254.2|2255|2254.7|2255|2254.7|2254.5|2254.2|5
1722496460000|2024-08-01 07:14:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|3
1722496470000|2024-08-01 07:14:30|2255.3|2255|2255|2254.7|2255.3|2255|2254.9|2254.6|6
1722496480000|2024-08-01 07:14:40|2254.9|2254.6|2254.5|2254.2|2254.9|2254.6|2254.5|2254.2|0
1722496490000|2024-08-01 07:14:50|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|9
1722496500000|2024-08-01 07:15:00|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|2
1722496510000|2024-08-01 07:15:10|2254.8|2254.5|2254.9|2254.6|2254.9|2254.6|2254.8|2254.5|1
1722496520000|2024-08-01 07:15:20|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|5
1722496530000|2024-08-01 07:15:30|2254.4|2254.1|2254.1|2253.8|2254.6|2254.3|2254|2253.7|30
1722496540000|2024-08-01 07:15:40|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|5
1722496550000|2024-08-01 07:15:50|2254.1|2253.8|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|12
1722496560000|2024-08-01 07:16:00|2253.7|2253.4|2253.4|2253.1|2253.7|2253.4|2253.3|2253|19
1722496570000|2024-08-01 07:16:10|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|12
1722496580000|2024-08-01 07:16:20|2253.2|2252.9|2252.1|2251.8|2253.3|2253|2252.1|2251.8|114
1722496590000|2024-08-01 07:16:30|2252|2251.7|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|15
1722496600000|2024-08-01 07:16:40|2252|2251.7|2252.3|2252|2252.3|2252|2252|2251.7|8
1722496610000|2024-08-01 07:16:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|6
1722496620000|2024-08-01 07:17:00|2252.4|2252.1|2252.9|2252.6|2253.3|2253|2252.4|2252.1|24
1722496630000|2024-08-01 07:17:10|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|11
1722496640000|2024-08-01 07:17:20|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|11
1722496650000|2024-08-01 07:17:30|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|5
1722496660000|2024-08-01 07:17:40|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.3|2252|3
1722496670000|2024-08-01 07:17:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|21
1722496680000|2024-08-01 07:18:00|2252.8|2252.5|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|8
1722496690000|2024-08-01 07:18:10|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253|2252.7|15
1722496700000|2024-08-01 07:18:20|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|1
1722496710000|2024-08-01 07:18:30|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.7|2252.4|6
1722496720000|2024-08-01 07:18:40|2253.1|2252.8|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|5
1722496730000|2024-08-01 07:18:50|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|12
1722496740000|2024-08-01 07:19:00|2252.8|2252.5|2252.3|2252|2252.8|2252.5|2252.3|2252|9
1722496750000|2024-08-01 07:19:10|2252.4|2252.1|2251.7|2251.4|2252.4|2252.1|2251.7|2251.4|27
1722496760000|2024-08-01 07:19:20|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|5
1722496770000|2024-08-01 07:19:30|2251.4|2251.1|2252|2251.7|2252.1|2251.8|2251.4|2251.1|76
1722496780000|2024-08-01 07:19:40|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|8
1722496790000|2024-08-01 07:19:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|0
1722496800000|2024-08-01 07:20:00|2251.4|2251.1|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|6
1722496810000|2024-08-01 07:20:10|2251.4|2251.1|2250.7|2250.4|2251.4|2251.1|2250.7|2250.4|12
1722496820000|2024-08-01 07:20:20|2250.5|2250.2|2250.4|2250.1|2250.6|2250.3|2250.2|2249.9|32
1722496830000|2024-08-01 07:20:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.3|2250|19
1722496840000|2024-08-01 07:20:40|2250.4|2250.1|2249.8|2249.5|2250.5|2250.2|2249.8|2249.5|19
1722496850000|2024-08-01 07:20:50|2249.7|2249.4|2250.3|2250|2250.3|2250|2249.7|2249.4|10
1722496860000|2024-08-01 07:21:00|2250|2249.7|2250.5|2250.2|2250.5|2250.2|2250|2249.7|34
1722496870000|2024-08-01 07:21:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250|2249.7|15
1722496880000|2024-08-01 07:21:20|2250|2249.7|2249.8|2249.5|2250|2249.7|2249.7|2249.4|14
1722496890000|2024-08-01 07:21:30|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.8|2249.5|1
1722496900000|2024-08-01 07:21:40|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|8
1722496910000|2024-08-01 07:21:50|2250|2249.7|2250.4|2250.1|2250.4|2250.1|2250|2249.7|4
1722496920000|2024-08-01 07:22:00|2250.3|2250|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|9
1722496930000|2024-08-01 07:22:10|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|2
1722496940000|2024-08-01 07:22:20|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2250.1|2249.8|10
1722496950000|2024-08-01 07:22:30|2250|2249.7|2249.3|2249|2250|2249.7|2249.2|2248.9|34
1722496960000|2024-08-01 07:22:40|2249.4|2249.1|2249.5|2249.2|2249.5|2249.2|2249.3|2249|14
1722496970000|2024-08-01 07:22:50|2249.6|2249.3|2250|2249.7|2250.1|2249.8|2249.6|2249.3|5
1722496980000|2024-08-01 07:23:00|2250.1|2249.8|2250|2249.7|2250.1|2249.8|2250|2249.7|2
1722496990000|2024-08-01 07:23:10|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249|2248.7|27
1722497000000|2024-08-01 07:23:20|2249.7|2249.4|2250.4|2250.1|2250.4|2250.1|2249.7|2249.4|4
1722497010000|2024-08-01 07:23:30|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|28
1722497020000|2024-08-01 07:23:40|2250.6|2250.3|2250.4|2250.1|2250.6|2250.3|2250.1|2249.8|17
1722497030000|2024-08-01 07:23:50|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|5
1722497040000|2024-08-01 07:24:00|2250.5|2250.2|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|2
1722497050000|2024-08-01 07:24:10|2250.3|2250|2250.6|2250.3|2250.6|2250.3|2250.3|2250|2
1722497060000|2024-08-01 07:24:20|2250.5|2250.2|2249.4|2249.1|2250.5|2250.2|2249.4|2249.1|23
1722497070000|2024-08-01 07:24:30|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|46
1722497080000|2024-08-01 07:24:40|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.5|2249.2|15
1722497090000|2024-08-01 07:24:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|0
1722497100000|2024-08-01 07:25:00|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|28
1722497110000|2024-08-01 07:25:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|32
1722497120000|2024-08-01 07:25:20|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|6
1722497130000|2024-08-01 07:25:30|2248.2|2247.9|2247.2|2246.9|2248.2|2247.9|2247.2|2246.9|143
1722497140000|2024-08-01 07:25:40|2247|2246.7|2247.6|2247.3|2247.6|2247.3|2246.7|2246.4|27
1722497150000|2024-08-01 07:25:50|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.4|2247.1|62
1722497160000|2024-08-01 07:26:00|2247.7|2247.4|2246.6|2246.3|2247.7|2247.4|2246.5|2246.2|13
1722497170000|2024-08-01 07:26:10|2246.7|2246.4|2247.1|2246.8|2247.5|2247.2|2246.7|2246.4|9
1722497180000|2024-08-01 07:26:20|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.5|2246.2|15
1722497190000|2024-08-01 07:26:30|2246.8|2246.5|2246.4|2246.1|2246.9|2246.6|2246.2|2245.9|13
1722497200000|2024-08-01 07:26:40|2246.5|2246.2|2246.2|2245.9|2247|2246.7|2246.2|2245.9|37
1722497210000|2024-08-01 07:26:50|2246.1|2245.8|2246.3|2246|2246.3|2246|2246.1|2245.8|9
1722497220000|2024-08-01 07:27:00|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245.6|2245.3|33
1722497230000|2024-08-01 07:27:10|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|4
1722497240000|2024-08-01 07:27:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|9
1722497250000|2024-08-01 07:27:30|2245.4|2245.1|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|16
1722497260000|2024-08-01 07:27:40|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|8
1722497270000|2024-08-01 07:27:50|2246.2|2245.9|2245.7|2245.4|2246.3|2246|2245.7|2245.4|26
1722497280000|2024-08-01 07:28:00|2245.6|2245.3|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|76
1722497290000|2024-08-01 07:28:10|2245.3|2245|2242|2241.7|2245.3|2245|2242|2241.7|580
1722497300000|2024-08-01 07:28:20|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2240.8|2240.5|112
1722497310000|2024-08-01 07:28:30|2241.1|2240.8|2240.6|2240.3|2241.4|2241.1|2240.1|2239.8|79
1722497320000|2024-08-01 07:28:40|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2239.9|2239.6|31
1722497330000|2024-08-01 07:28:50|2240.2|2239.9|2241.7|2241.4|2241.7|2241.4|2239.7|2239.4|73
1722497340000|2024-08-01 07:29:00|2241.6|2241.3|2242.4|2242.1|2242.4|2242.1|2241.3|2241|22
1722497350000|2024-08-01 07:29:10|2242.2|2241.9|2242|2241.7|2242.3|2242|2242|2241.7|14
1722497360000|2024-08-01 07:29:20|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|12
1722497370000|2024-08-01 07:29:30|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|49
1722497380000|2024-08-01 07:29:40|2241|2240.7|2243.3|2243|2243.3|2243|2241|2240.7|134
1722497390000|2024-08-01 07:29:50|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2242.8|2242.5|26
1722497400000|2024-08-01 07:30:00|2244.3|2244|2243.2|2242.9|2244.3|2244|2243.1|2242.8|43
1722497410000|2024-08-01 07:30:10|2243.4|2243.1|2243.4|2243.1|2243.8|2243.5|2243.3|2243|12
1722497420000|2024-08-01 07:30:20|2243.5|2243.2|2243.9|2243.6|2244.3|2244|2243.5|2243.2|22
1722497430000|2024-08-01 07:30:30|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.5|2243.2|11
1722497440000|2024-08-01 07:30:40|2243.8|2243.5|2243.5|2243.2|2244.6|2244.3|2243.5|2243.2|52
1722497450000|2024-08-01 07:30:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|6
1722497460000|2024-08-01 07:31:00|2243.4|2243.1|2243|2242.7|2243.5|2243.2|2242.7|2242.4|24
1722497470000|2024-08-01 07:31:10|2243.2|2242.9|2243.7|2243.4|2243.8|2243.5|2243.2|2242.9|45
1722497480000|2024-08-01 07:31:20|2243.6|2243.3|2243.6|2243.3|2244|2243.7|2243.5|2243.2|36
1722497490000|2024-08-01 07:31:30|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|1
1722497500000|2024-08-01 07:31:40|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|9
1722497520000|2024-08-01 07:32:00|2242.9|2242.6|2243.3|2243|2243.3|2243|2242.9|2242.6|21
1722497530000|2024-08-01 07:32:10|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2243.1|2242.8|11
1722497540000|2024-08-01 07:32:20|2243.2|2242.9|2244.5|2244.2|2245.1|2244.8|2243.2|2242.9|60
1722497550000|2024-08-01 07:32:30|2244.7|2244.4|2245|2244.7|2245|2244.7|2244.7|2244.4|1
1722497560000|2024-08-01 07:32:40|2244.9|2244.6|2245.7|2245.4|2245.8|2245.5|2244.8|2244.5|37
1722497570000|2024-08-01 07:32:50|2245.6|2245.3|2245.7|2245.4|2246.2|2245.9|2245.5|2245.2|47
1722497580000|2024-08-01 07:33:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.4|2245.1|14
1722497590000|2024-08-01 07:33:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.7|2245.4|11
1722497600000|2024-08-01 07:33:20|2246.3|2246|2247.7|2247.4|2247.7|2247.4|2246.3|2246|32
1722497610000|2024-08-01 07:33:30|2247.8|2247.5|2246.9|2246.6|2247.8|2247.5|2246.9|2246.6|49
1722497620000|2024-08-01 07:33:40|2247.2|2246.9|2247.7|2247.4|2248.2|2247.9|2247.1|2246.8|68
1722497630000|2024-08-01 07:33:50|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|23
1722497640000|2024-08-01 07:34:00|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.8|2247.5|22
1722497650000|2024-08-01 07:34:10|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2247.9|2247.6|17
1722497660000|2024-08-01 07:34:20|2248.3|2248|2247.7|2247.4|2248.3|2248|2247.7|2247.4|5
1722497670000|2024-08-01 07:34:30|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.4|2247.1|16
1722497680000|2024-08-01 07:34:40|2248|2247.7|2248.7|2248.4|2248.8|2248.5|2248|2247.7|22
1722497690000|2024-08-01 07:34:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|7
1722497700000|2024-08-01 07:35:00|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2248.3|2248|13
1722497710000|2024-08-01 07:35:10|2248.7|2248.4|2248.6|2248.3|2249.1|2248.8|2248.6|2248.3|17
1722497720000|2024-08-01 07:35:20|2248.5|2248.2|2247.2|2246.9|2248.6|2248.3|2247.1|2246.8|23
1722497730000|2024-08-01 07:35:30|2247.8|2247.5|2247.3|2247|2247.8|2247.5|2247.3|2247|16
1722497740000|2024-08-01 07:35:40|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|13
1722497750000|2024-08-01 07:35:50|2247|2246.7|2247.3|2247|2247.4|2247.1|2247|2246.7|38
1722497760000|2024-08-01 07:36:00|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|17
1722497770000|2024-08-01 07:36:10|2246.5|2246.2|2246.9|2246.6|2247|2246.7|2246.5|2246.2|16
1722497780000|2024-08-01 07:36:20|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|0
1722497790000|2024-08-01 07:36:30|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|30
1722497800000|2024-08-01 07:36:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|20
1722497810000|2024-08-01 07:36:50|2246.8|2246.5|2246.9|2246.6|2247.1|2246.8|2246.8|2246.5|26
1722497820000|2024-08-01 07:37:00|2247.1|2246.8|2246.4|2246.1|2247.1|2246.8|2246.4|2246.1|18
1722497830000|2024-08-01 07:37:10|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|8
1722497840000|2024-08-01 07:37:20|2246.2|2245.9|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|6
1722497850000|2024-08-01 07:37:30|2247|2246.7|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|24
1722497860000|2024-08-01 07:37:40|2247.3|2247|2247.7|2247.4|2247.8|2247.5|2247.3|2247|16
1722497870000|2024-08-01 07:37:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|3
1722497880000|2024-08-01 07:38:00|2247.8|2247.5|2247.8|2247.5|2248|2247.7|2247.8|2247.5|30
1722497890000|2024-08-01 07:38:10|2247.9|2247.6|2247.8|2247.5|2248|2247.7|2247.7|2247.4|9
1722497900000|2024-08-01 07:38:20|2247.5|2247.2|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|17
1722497910000|2024-08-01 07:38:30|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|9
1722497920000|2024-08-01 07:38:40|2246.6|2246.3|2247.2|2246.9|2247.2|2246.9|2246.6|2246.3|12
1722497930000|2024-08-01 07:38:50|2247.3|2247|2246.7|2246.4|2247.3|2247|2246.7|2246.4|10
1722497940000|2024-08-01 07:39:00|2246.6|2246.3|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|7
1722497950000|2024-08-01 07:39:10|2246.3|2246|2247.1|2246.8|2247.1|2246.8|2246.3|2246|28
1722497960000|2024-08-01 07:39:20|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|39
1722497970000|2024-08-01 07:39:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2246.9|2246.6|13
1722497980000|2024-08-01 07:39:40|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|22
1722497990000|2024-08-01 07:39:50|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|44
1722498000000|2024-08-01 07:40:00|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|8
1722498010000|2024-08-01 07:40:10|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|9
1722498020000|2024-08-01 07:40:20|2247.5|2247.2|2247.8|2247.5|2248.1|2247.8|2247.5|2247.2|26
1722498030000|2024-08-01 07:40:30|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|5
1722498040000|2024-08-01 07:40:40|2247.6|2247.3|2247.7|2247.4|2247.7|2247.4|2247.6|2247.3|3
1722498050000|2024-08-01 07:40:50|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|4
1722498060000|2024-08-01 07:41:00|2247.2|2246.9|2247.9|2247.6|2247.9|2247.6|2247.2|2246.9|10
1722498070000|2024-08-01 07:41:10|2248|2247.7|2248.3|2248|2248.6|2248.3|2248|2247.7|43
1722498080000|2024-08-01 07:41:20|2248.4|2248.1|2248.4|2248.1|2249.3|2249|2248.4|2248.1|35
1722498090000|2024-08-01 07:41:30|2248.2|2247.9|2248.5|2248.2|2248.5|2248.2|2248.2|2247.9|22
1722498100000|2024-08-01 07:41:40|2248.4|2248.1|2249.3|2249|2249.3|2249|2248.4|2248.1|7
1722498110000|2024-08-01 07:41:50|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2249.2|2248.9|16
1722498120000|2024-08-01 07:42:00|2249.5|2249.2|2248.8|2248.5|2249.5|2249.2|2248.8|2248.5|12
1722498130000|2024-08-01 07:42:10|2249|2248.7|2248.2|2247.9|2249|2248.7|2247.8|2247.5|25
1722498140000|2024-08-01 07:42:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|2
1722498150000|2024-08-01 07:42:30|2247.9|2247.6|2248.8|2248.5|2248.8|2248.5|2247.8|2247.5|6
1722498160000|2024-08-01 07:42:40|2249|2248.7|2250|2249.7|2250|2249.7|2249|2248.7|27
1722498170000|2024-08-01 07:42:50|2250.1|2249.8|2250.3|2250|2250.3|2250|2249.9|2249.6|16
1722498180000|2024-08-01 07:43:00|2250.4|2250.1|2250.9|2250.6|2251.2|2250.9|2250|2249.7|85
1722498190000|2024-08-01 07:43:10|2251.1|2250.8|2251.7|2251.4|2251.7|2251.4|2251.1|2250.8|13
1722498200000|2024-08-01 07:43:20|2251.6|2251.3|2252|2251.7|2252.1|2251.8|2251.6|2251.3|15
1722498210000|2024-08-01 07:43:30|2252.2|2251.9|2251.7|2251.4|2252.3|2252|2251.6|2251.3|25
1722498220000|2024-08-01 07:43:40|2251.8|2251.5|2251.7|2251.4|2252|2251.7|2251.4|2251.1|22
1722498230000|2024-08-01 07:43:50|2251.9|2251.6|2252.1|2251.8|2252.2|2251.9|2251.9|2251.6|19
1722498240000|2024-08-01 07:44:00|2252.2|2251.9|2251.9|2251.6|2252.2|2251.9|2251.3|2251|45
1722498250000|2024-08-01 07:44:10|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.8|2251.5|10
1722498260000|2024-08-01 07:44:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.9|2251.6|3
1722498270000|2024-08-01 07:44:30|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252|2251.7|18
1722498280000|2024-08-01 07:44:40|2252.6|2252.3|2252.5|2252.2|2252.8|2252.5|2252.5|2252.2|37
1722498290000|2024-08-01 07:44:50|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2251.7|2251.4|40
1722498300000|2024-08-01 07:45:00|2252.1|2251.8|2252.6|2252.3|2252.7|2252.4|2252.1|2251.8|26
1722498310000|2024-08-01 07:45:10|2252.8|2252.5|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|8
1722498320000|2024-08-01 07:45:20|2252.9|2252.6|2252.5|2252.2|2253.1|2252.8|2252.2|2251.9|38
1722498330000|2024-08-01 07:45:30|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.1|2251.8|4
1722498340000|2024-08-01 07:45:40|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|10
1722498350000|2024-08-01 07:45:50|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|3
1722498360000|2024-08-01 07:46:00|2252.8|2252.5|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|8
1722498370000|2024-08-01 07:46:10|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|9
1722498380000|2024-08-01 07:46:20|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.3|2252|6
1722498390000|2024-08-01 07:46:30|2252.5|2252.2|2253.5|2253.2|2253.5|2253.2|2252.5|2252.2|32
1722498400000|2024-08-01 07:46:40|2253.4|2253.1|2252.7|2252.4|2253.4|2253.1|2252.7|2252.4|11
1722498410000|2024-08-01 07:46:50|2252.8|2252.5|2252.7|2252.4|2252.8|2252.5|2252.6|2252.3|3
1722498420000|2024-08-01 07:47:00|2252.6|2252.3|2251.8|2251.5|2252.6|2252.3|2251.8|2251.5|21
1722498430000|2024-08-01 07:47:10|2252.1|2251.8|2252|2251.7|2252.2|2251.9|2252|2251.7|6
1722498440000|2024-08-01 07:47:20|2252.1|2251.8|2251.8|2251.5|2252.2|2251.9|2251.7|2251.4|16
1722498450000|2024-08-01 07:47:30|2251.7|2251.4|2251.3|2251|2251.7|2251.4|2251.2|2250.9|3
1722498460000|2024-08-01 07:47:40|2251|2250.7|2251.2|2250.9|2251.3|2251|2251|2250.7|6
1722498470000|2024-08-01 07:47:50|2250.9|2250.6|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|11
1722498480000|2024-08-01 07:48:00|2250.6|2250.3|2250.3|2250|2250.6|2250.3|2250.2|2249.9|8
1722498490000|2024-08-01 07:48:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1722498500000|2024-08-01 07:48:20|2250.3|2250|2250.2|2249.9|2250.3|2250|2250.2|2249.9|36
1722498510000|2024-08-01 07:48:30|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|29
1722498520000|2024-08-01 07:48:40|2250.3|2250|2250.4|2250.1|2250.5|2250.2|2250.3|2250|4
1722498530000|2024-08-01 07:48:50|2250.5|2250.2|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|4
1722498540000|2024-08-01 07:49:00|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|18
1722498550000|2024-08-01 07:49:10|2250.4|2250.1|2250.5|2250.2|2250.6|2250.3|2250.4|2250.1|6
1722498560000|2024-08-01 07:49:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.1|2249.8|8
1722498570000|2024-08-01 07:49:30|2250.7|2250.4|2251.3|2251|2251.3|2251|2250.6|2250.3|17
1722498580000|2024-08-01 07:49:40|2251.4|2251.1|2251.6|2251.3|2251.6|2251.3|2251.3|2251|0
1722498590000|2024-08-01 07:49:50|2251.5|2251.2|2251.3|2251|2252|2251.7|2251.3|2251|14
1722498600000|2024-08-01 07:50:00|2251.4|2251.1|2251.8|2251.5|2251.9|2251.6|2251.4|2251.1|7
1722498610000|2024-08-01 07:50:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|4
1722498620000|2024-08-01 07:50:20|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|19
1722498630000|2024-08-01 07:50:30|2251.6|2251.3|2251.3|2251|2251.6|2251.3|2251.1|2250.8|7
1722498640000|2024-08-01 07:50:40|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.4|2251.1|3
1722498650000|2024-08-01 07:50:50|2251.6|2251.3|2251.5|2251.2|2251.7|2251.4|2251.4|2251.1|30
1722498660000|2024-08-01 07:51:00|2251.8|2251.5|2252|2251.7|2252.1|2251.8|2251.8|2251.5|4
1722498670000|2024-08-01 07:51:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2
1722498680000|2024-08-01 07:51:20|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|23
1722498690000|2024-08-01 07:51:30|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|7
1722498700000|2024-08-01 07:51:40|2250.9|2250.6|2250.3|2250|2250.9|2250.6|2250.3|2250|15
1722498710000|2024-08-01 07:51:50|2250.4|2250.1|2250.9|2250.6|2250.9|2250.6|2250.3|2250|3
1722498720000|2024-08-01 07:52:00|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|1
1722498730000|2024-08-01 07:52:10|2251.2|2250.9|2250.2|2249.9|2251.2|2250.9|2250.1|2249.8|68
1722498740000|2024-08-01 07:52:20|2250.5|2250.2|2251|2250.7|2251|2250.7|2250.5|2250.2|4
1722498750000|2024-08-01 07:52:30|2250.9|2250.6|2250.1|2249.8|2250.9|2250.6|2250|2249.7|13
1722498760000|2024-08-01 07:52:40|2250|2249.7|2249.5|2249.2|2250.1|2249.8|2249.5|2249.2|11
1722498770000|2024-08-01 07:52:50|2249.6|2249.3|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|8
1722498780000|2024-08-01 07:53:00|2249.8|2249.5|2249.5|2249.2|2250|2249.7|2249.5|2249.2|33
1722498790000|2024-08-01 07:53:10|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|16
1722498800000|2024-08-01 07:53:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|5
1722498810000|2024-08-01 07:53:30|2249.4|2249.1|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|9
1722498820000|2024-08-01 07:53:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|4
1722498830000|2024-08-01 07:53:50|2249.2|2248.9|2249|2248.7|2249.2|2248.9|2249|2248.7|5
1722498840000|2024-08-01 07:54:00|2248.9|2248.6|2248.1|2247.8|2248.9|2248.6|2248.1|2247.8|62
1722498850000|2024-08-01 07:54:10|2248.2|2247.9|2248|2247.7|2248.2|2247.9|2247.9|2247.6|20
1722498860000|2024-08-01 07:54:20|2247.9|2247.6|2247.6|2247.3|2248|2247.7|2247.6|2247.3|10
1722498870000|2024-08-01 07:54:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|4
1722498880000|2024-08-01 07:54:40|2247.9|2247.6|2247.5|2247.2|2248|2247.7|2247.5|2247.2|26
1722498890000|2024-08-01 07:54:50|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|5
1722498900000|2024-08-01 07:55:00|2247.8|2247.5|2247.7|2247.4|2248|2247.7|2247.7|2247.4|13
1722498910000|2024-08-01 07:55:10|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|15
1722498920000|2024-08-01 07:55:20|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.3|2247|39
1722498930000|2024-08-01 07:55:30|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|13
1722498940000|2024-08-01 07:55:40|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|15
1722498950000|2024-08-01 07:55:50|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|5
1722498960000|2024-08-01 07:56:00|2246.8|2246.5|2247.3|2247|2247.3|2247|2246.5|2246.2|24
1722498970000|2024-08-01 07:56:10|2247.4|2247.1|2248|2247.7|2248|2247.7|2247.4|2247.1|12
1722498980000|2024-08-01 07:56:20|2248.1|2247.8|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|0
1722498990000|2024-08-01 07:56:30|2248.3|2248|2248.7|2248.4|2248.7|2248.4|2248.3|2248|0
1722499000000|2024-08-01 07:56:40|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|7
1722499010000|2024-08-01 07:56:50|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|8
1722499020000|2024-08-01 07:57:00|2249.4|2249.1|2248.5|2248.2|2249.6|2249.3|2248.5|2248.2|20
1722499030000|2024-08-01 07:57:10|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|4
1722499040000|2024-08-01 07:57:20|2248.1|2247.8|2247.6|2247.3|2248.1|2247.8|2247.4|2247.1|37
1722499050000|2024-08-01 07:57:30|2247.5|2247.2|2247.3|2247|2247.8|2247.5|2247.3|2247|20
1722499060000|2024-08-01 07:57:40|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|7
1722499070000|2024-08-01 07:57:50|2247.6|2247.3|2248|2247.7|2248|2247.7|2247.6|2247.3|0
1722499080000|2024-08-01 07:58:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.9|2247.6|1
1722499090000|2024-08-01 07:58:10|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1722499100000|2024-08-01 07:58:20|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2247.7|2247.4|3
1722499110000|2024-08-01 07:58:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|17
1722499120000|2024-08-01 07:58:40|2247.4|2247.1|2248|2247.7|2248|2247.7|2247.4|2247.1|9
1722499130000|2024-08-01 07:58:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|0
1722499140000|2024-08-01 07:59:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|9
1722499150000|2024-08-01 07:59:10|2248.1|2247.8|2248|2247.7|2248.3|2248|2248|2247.7|15
1722499160000|2024-08-01 07:59:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|9
1722499170000|2024-08-01 07:59:30|2248|2247.7|2248|2247.7|2248|2247.7|2247.9|2247.6|1
1722499180000|2024-08-01 07:59:40|2248.1|2247.8|2248.2|2247.9|2248.4|2248.1|2248.1|2247.8|6
1722499190000|2024-08-01 07:59:50|2248.3|2248|2248.2|2247.9|2248.3|2248|2248.2|2247.9|0
1722499200000|2024-08-01 08:00:00|2248.4|2248.1|2247.7|2247.4|2248.4|2248.1|2247.6|2247.3|28
1722499210000|2024-08-01 08:00:10|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.8|2247.5|4
1722499220000|2024-08-01 08:00:20|2247.8|2247.5|2247.3|2247|2247.9|2247.6|2247.1|2246.8|10
1722499230000|2024-08-01 08:00:30|2247.5|2247.2|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|12
1722499240000|2024-08-01 08:00:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.7|2247.4|2
1722499250000|2024-08-01 08:00:50|2247.9|2247.6|2248.1|2247.8|2248.3|2248|2247.9|2247.6|12
1722499260000|2024-08-01 08:01:00|2248.2|2247.9|2248.7|2248.4|2248.9|2248.6|2248.2|2247.9|37
1722499270000|2024-08-01 08:01:10|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|17
1722499280000|2024-08-01 08:01:20|2248.8|2248.5|2249.5|2249.2|2249.6|2249.3|2248.7|2248.4|15
1722499290000|2024-08-01 08:01:30|2249.6|2249.3|2247.9|2247.6|2249.6|2249.3|2247.9|2247.6|35
1722499300000|2024-08-01 08:01:40|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.4|2247.1|45
1722499310000|2024-08-01 08:01:50|2248.5|2248.2|2248.5|2248.2|2248.9|2248.6|2248.5|2248.2|6
1722499320000|2024-08-01 08:02:00|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|10
1722499330000|2024-08-01 08:02:10|2248.3|2248|2247.5|2247.2|2248.3|2248|2247.5|2247.2|6
1722499340000|2024-08-01 08:02:20|2247.6|2247.3|2247.6|2247.3|2247.7|2247.4|2247.5|2247.2|4
1722499350000|2024-08-01 08:02:30|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|14
1722499360000|2024-08-01 08:02:40|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|1
1722499370000|2024-08-01 08:02:50|2248.2|2247.9|2248|2247.7|2248.3|2248|2248|2247.7|5
1722499380000|2024-08-01 08:03:00|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|43
1722499390000|2024-08-01 08:03:10|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|43
1722499400000|2024-08-01 08:03:20|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.8|2247.5|4
1722499410000|2024-08-01 08:03:30|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|4
1722499420000|2024-08-01 08:03:40|2248.3|2248|2248.2|2247.9|2248.5|2248.2|2248|2247.7|15
1722499430000|2024-08-01 08:03:50|2248.3|2248|2248.6|2248.3|2248.6|2248.3|2248.3|2248|1
1722499440000|2024-08-01 08:04:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|9
1722499450000|2024-08-01 08:04:10|2248.7|2248.4|2249.2|2248.9|2249.3|2249|2248.6|2248.3|38
1722499460000|2024-08-01 08:04:20|||||||||1
1722499470000|2024-08-01 08:04:30|2249.1|2248.8|2249.2|2248.9|2249.3|2249|2249|2248.7|16
1722499480000|2024-08-01 08:04:40|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2248.8|2248.5|104
1722499490000|2024-08-01 08:04:50|2249.5|2249.2|2249.8|2249.5|2250|2249.7|2249.5|2249.2|31
1722499500000|2024-08-01 08:05:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|12
1722499510000|2024-08-01 08:05:10|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2248.7|2248.4|45
1722499520000|2024-08-01 08:05:20|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|3
1722499530000|2024-08-01 08:05:30|2249.5|2249.2|2249.9|2249.6|2250|2249.7|2249.4|2249.1|23
1722499540000|2024-08-01 08:05:40|2249.4|2249.1|2249.6|2249.3|2249.6|2249.3|2249.4|2249.1|70
1722499550000|2024-08-01 08:05:50|2249.8|2249.5|2249.9|2249.6|2250.1|2249.8|2249.7|2249.4|21
1722499560000|2024-08-01 08:06:00|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.4|2249.1|39
1722499570000|2024-08-01 08:06:10|2249.6|2249.3|2249.2|2248.9|2249.6|2249.3|2249.2|2248.9|7
1722499580000|2024-08-01 08:06:20|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|2
1722499590000|2024-08-01 08:06:30|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|6
1722499600000|2024-08-01 08:06:40|2249.7|2249.4|2249.4|2249.1|2249.7|2249.4|2249.4|2249.1|7
1722499610000|2024-08-01 08:06:50|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|29
1722499620000|2024-08-01 08:07:00|2249.5|2249.2|2248.9|2248.6|2249.6|2249.3|2248.9|2248.6|16
1722499630000|2024-08-01 08:07:10|2249|2248.7|2249.4|2249.1|2249.4|2249.1|2249|2248.7|15
1722499640000|2024-08-01 08:07:20|2249.3|2249|2249.6|2249.3|2249.6|2249.3|2249.3|2249|3
1722499650000|2024-08-01 08:07:30|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.5|2249.2|11
1722499660000|2024-08-01 08:07:40|2249.7|2249.4|2250.6|2250.3|2250.6|2250.3|2249.6|2249.3|39
1722499670000|2024-08-01 08:07:50|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.3|2250|12
1722499680000|2024-08-01 08:08:00|2250.2|2249.9|2250.3|2250|2250.3|2250|2250|2249.7|59
1722499690000|2024-08-01 08:08:10|2250.1|2249.8|2249.4|2249.1|2250.1|2249.8|2249.4|2249.1|18
1722499700000|2024-08-01 08:08:20|2249.3|2249|2249.7|2249.4|2249.7|2249.4|2248.9|2248.6|14
1722499710000|2024-08-01 08:08:30|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2249.1|2248.8|14
1722499720000|2024-08-01 08:08:40|2249.3|2249|2249.7|2249.4|2250.1|2249.8|2249.3|2249|96
1722499730000|2024-08-01 08:08:50|2250|2249.7|2250.3|2250|2250.3|2250|2250|2249.7|10
1722499740000|2024-08-01 08:09:00|2250.2|2249.9|2249.7|2249.4|2250.2|2249.9|2249.6|2249.3|16
1722499750000|2024-08-01 08:09:10|2249.9|2249.6|2250.4|2250.1|2250.4|2250.1|2249.8|2249.5|19
1722499760000|2024-08-01 08:09:20|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|6
1722499770000|2024-08-01 08:09:30|2250.3|2250|2250.4|2250.1|2250.4|2250.1|2250.2|2249.9|5
1722499780000|2024-08-01 08:09:40|2250.6|2250.3|2251|2250.7|2251.1|2250.8|2250.6|2250.3|26
1722499790000|2024-08-01 08:09:50|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|4
1722499800000|2024-08-01 08:10:00|2251.4|2251.1|2250.7|2250.4|2251.5|2251.2|2250.6|2250.3|30
1722499810000|2024-08-01 08:10:10|2250.8|2250.5|2249.8|2249.5|2250.8|2250.5|2249.8|2249.5|6
1722499820000|2024-08-01 08:10:20|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|30
1722499830000|2024-08-01 08:10:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.6|2249.3|9
1722499840000|2024-08-01 08:10:40|2250.2|2249.9|2249.3|2249|2250.2|2249.9|2249.3|2249|27
1722499850000|2024-08-01 08:10:50|2249.1|2248.8|2249.2|2248.9|2249.6|2249.3|2249|2248.7|39
1722499860000|2024-08-01 08:11:00|2249.1|2248.8|2248.4|2248.1|2249.6|2249.3|2248.4|2248.1|30
1722499870000|2024-08-01 08:11:10|2248.3|2248|2248.3|2248|2248.5|2248.2|2248.3|2248|7
1722499880000|2024-08-01 08:11:20|2248.4|2248.1|2247.5|2247.2|2248.4|2248.1|2247.5|2247.2|17
1722499890000|2024-08-01 08:11:30|2247.4|2247.1|2247.9|2247.6|2247.9|2247.6|2247.4|2247.1|10
1722499900000|2024-08-01 08:11:40|2248|2247.7|2248.3|2248|2248.3|2248|2247.8|2247.5|22
1722499910000|2024-08-01 08:11:50|2248.2|2247.9|2247.7|2247.4|2248.2|2247.9|2247.5|2247.2|41
1722499920000|2024-08-01 08:12:00|2247.6|2247.3|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|27
1722499930000|2024-08-01 08:12:10|2247.3|2247|2247.1|2246.8|2247.3|2247|2247.1|2246.8|20
1722499940000|2024-08-01 08:12:20|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|58
1722499950000|2024-08-01 08:12:30|2246.5|2246.2|2247.3|2247|2247.5|2247.2|2246.5|2246.2|85
1722499960000|2024-08-01 08:12:40|2246.9|2246.6|2245.8|2245.5|2246.9|2246.6|2245.7|2245.4|46
1722499970000|2024-08-01 08:12:50|2245.7|2245.4|2245.5|2245.2|2246|2245.7|2245.5|2245.2|39
1722499980000|2024-08-01 08:13:00|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.6|2245.3|12
1722499990000|2024-08-01 08:13:10|2246|2245.7|2245.9|2245.6|2246.2|2245.9|2245.9|2245.6|13
1722500000000|2024-08-01 08:13:20|2246|2245.7|2246.1|2245.8|2246.6|2246.3|2246|2245.7|7
1722500010000|2024-08-01 08:13:30|2246.2|2245.9|2246.7|2246.4|2247|2246.7|2246.2|2245.9|33
1722500020000|2024-08-01 08:13:40|2246.8|2246.5|2247.5|2247.2|2247.6|2247.3|2246.7|2246.4|15
1722500030000|2024-08-01 08:13:50|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2247.6|2247.3|1
1722500040000|2024-08-01 08:14:00|2247.7|2247.4|2247.8|2247.5|2248|2247.7|2247.6|2247.3|14
1722500050000|2024-08-01 08:14:10|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.7|2247.4|3
1722500060000|2024-08-01 08:14:20|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.5|2247.2|22
1722500070000|2024-08-01 08:14:30|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.2|2246.9|12
1722500080000|2024-08-01 08:14:40|2247.7|2247.4|2246.7|2246.4|2247.7|2247.4|2246.7|2246.4|29
1722500090000|2024-08-01 08:14:50|2247.1|2246.8|2247.1|2246.8|2247.5|2247.2|2247.1|2246.8|28
1722500100000|2024-08-01 08:15:00|2246.8|2246.5|2246.3|2246|2247|2246.7|2246.3|2246|35
1722500110000|2024-08-01 08:15:10|2246.4|2246.1|2246.8|2246.5|2247.4|2247.1|2246.4|2246.1|30
1722500120000|2024-08-01 08:15:20|2246.7|2246.4|2246.2|2245.9|2246.7|2246.4|2246.2|2245.9|27
1722500130000|2024-08-01 08:15:30|2246.3|2246|2246|2245.7|2246.5|2246.2|2245.9|2245.6|19
1722500140000|2024-08-01 08:15:40|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|36
1722500150000|2024-08-01 08:15:50|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245.2|2244.9|43
1722500160000|2024-08-01 08:16:00|2245.4|2245.1|2244.2|2243.9|2245.4|2245.1|2244.2|2243.9|86
1722500170000|2024-08-01 08:16:10|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2244.2|2243.9|36
1722500180000|2024-08-01 08:16:20|2244.4|2244.1|2246.2|2245.9|2246.2|2245.9|2244.4|2244.1|48
1722500190000|2024-08-01 08:16:30|2246.3|2246|2246.6|2246.3|2246.8|2246.5|2246.1|2245.8|11
1722500200000|2024-08-01 08:16:40|2246.8|2246.5|2247.4|2247.1|2247.4|2247.1|2246.6|2246.3|25
1722500210000|2024-08-01 08:16:50|2247.6|2247.3|2246.9|2246.6|2248.1|2247.8|2246.9|2246.6|71
1722500220000|2024-08-01 08:17:00|2246.8|2246.5|2246.3|2246|2246.8|2246.5|2246.3|2246|10
1722500230000|2024-08-01 08:17:10|2246.2|2245.9|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|33
1722500240000|2024-08-01 08:17:20|2245.7|2245.4|2244.9|2244.6|2245.7|2245.4|2244.9|2244.6|14
1722500250000|2024-08-01 08:17:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245|2244.7|18
1722500260000|2024-08-01 08:17:40|2245.2|2244.9|2245.6|2245.3|2245.6|2245.3|2245.2|2244.9|13
1722500270000|2024-08-01 08:17:50|2245.7|2245.4|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|25
1722500280000|2024-08-01 08:18:00|2245.7|2245.4|2245.1|2244.8|2245.7|2245.4|2245.1|2244.8|49
1722500290000|2024-08-01 08:18:10|2245|2244.7|2244.5|2244.2|2245|2244.7|2244.4|2244.1|27
1722500300000|2024-08-01 08:18:20|2244.4|2244.1|2243.7|2243.4|2244.8|2244.5|2243.6|2243.3|46
1722500310000|2024-08-01 08:18:30|2243.8|2243.5|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|18
1722500320000|2024-08-01 08:18:40|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|15
1722500330000|2024-08-01 08:18:50|2243.4|2243.1|2243.6|2243.3|2243.7|2243.4|2243.3|2243|56
1722500340000|2024-08-01 08:19:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.2|2242.9|13
1722500350000|2024-08-01 08:19:10|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|2
1722500360000|2024-08-01 08:19:20|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|14
1722500370000|2024-08-01 08:19:30|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|5
1722500380000|2024-08-01 08:19:40|2243.1|2242.8|2242.4|2242.1|2243.1|2242.8|2242.4|2242.1|27
1722500390000|2024-08-01 08:19:50|2242.3|2242|2242.1|2241.8|2242.3|2242|2241.9|2241.6|14
1722500400000|2024-08-01 08:20:00|2242.2|2241.9|2242|2241.7|2242.6|2242.3|2242|2241.7|47
1722500410000|2024-08-01 08:20:10|2241.9|2241.6|2238.8|2238.5|2242|2241.7|2238.4|2238.1|571
1722500420000|2024-08-01 08:20:20|2238.9|2238.6|2237.4|2237.1|2239.1|2238.8|2237.4|2237.1|102
1722500430000|2024-08-01 08:20:30|2237.2|2236.9|2235.7|2235.4|2237.3|2237|2235.7|2235.4|88
1722500440000|2024-08-01 08:20:40|2235.8|2235.5|2234.8|2234.5|2236|2235.7|2234.8|2234.5|92
1722500450000|2024-08-01 08:20:50|2234.7|2234.4|2236.1|2235.8|2236.6|2236.3|2234.7|2234.4|58
1722500460000|2024-08-01 08:21:00|2235.9|2235.6|2238.2|2237.9|2238.3|2238|2235.8|2235.5|89
1722500470000|2024-08-01 08:21:10|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2237.1|2236.8|36
1722500480000|2024-08-01 08:21:20|2238.3|2238|2239.5|2239.2|2239.7|2239.4|2238.2|2237.9|115
1722500490000|2024-08-01 08:21:30|2239.6|2239.3|2239.8|2239.5|2239.9|2239.6|2239.6|2239.3|9
1722500500000|2024-08-01 08:21:40|2239.7|2239.4|2239.5|2239.2|2239.8|2239.5|2239.4|2239.1|17
1722500510000|2024-08-01 08:21:50|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.3|2239|11
1722500520000|2024-08-01 08:22:00|2239.9|2239.6|2240.7|2240.4|2240.7|2240.4|2239.9|2239.6|22
1722500530000|2024-08-01 08:22:10|2240.5|2240.2|2240.8|2240.5|2240.8|2240.5|2240.5|2240.2|9
1722500540000|2024-08-01 08:22:20|2240.7|2240.4|2241.4|2241.1|2241.4|2241.1|2240.6|2240.3|43
1722500550000|2024-08-01 08:22:30|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|12
1722500560000|2024-08-01 08:22:40|2241.5|2241.2|2242.5|2242.2|2242.5|2242.2|2241.5|2241.2|23
1722500570000|2024-08-01 08:22:50|2242.6|2242.3|2242.8|2242.5|2243|2242.7|2242.5|2242.2|14
1722500580000|2024-08-01 08:23:00|2242.9|2242.6|2242.4|2242.1|2243.4|2243.1|2242.4|2242.1|25
1722500590000|2024-08-01 08:23:10|2242.5|2242.2|2243.3|2243|2243.3|2243|2242.5|2242.2|3
1722500600000|2024-08-01 08:23:20|2243.4|2243.1|2243.3|2243|2243.5|2243.2|2243.3|2243|0
1722500620000|2024-08-01 08:23:40|2243.2|2242.9|2242.2|2241.9|2243.2|2242.9|2242.1|2241.8|30
1722500630000|2024-08-01 08:23:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.2|2241.9|1
1722500640000|2024-08-01 08:24:00|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.3|2242|3
1722500650000|2024-08-01 08:24:10|2243.1|2242.8|2243|2242.7|2243.2|2242.9|2243|2242.7|1
1722500660000|2024-08-01 08:24:20|2243.2|2242.9|2243.4|2243.1|2243.5|2243.2|2243|2242.7|4
1722500670000|2024-08-01 08:24:30|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1722500680000|2024-08-01 08:24:40|2243.4|2243.1|2243.7|2243.4|2243.7|2243.4|2243.1|2242.8|15
1722500690000|2024-08-01 08:24:50|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|1
1722500700000|2024-08-01 08:25:00|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|5
1722500710000|2024-08-01 08:25:10|2242.6|2242.3|2243.3|2243|2243.4|2243.1|2242.5|2242.2|13
1722500720000|2024-08-01 08:25:20|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.4|2242.1|7
1722500730000|2024-08-01 08:25:30|2242.8|2242.5|2242.6|2242.3|2242.9|2242.6|2242.4|2242.1|9
1722500740000|2024-08-01 08:25:40|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|5
1722500750000|2024-08-01 08:25:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|14
1722500760000|2024-08-01 08:26:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|7
1722500770000|2024-08-01 08:26:10|2241.8|2241.5|2241.5|2241.2|2241.8|2241.5|2241.5|2241.2|4
1722500780000|2024-08-01 08:26:20|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.5|2241.2|14
1722500790000|2024-08-01 08:26:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|10
1722500800000|2024-08-01 08:26:40|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2241.2|2240.9|12
1722500810000|2024-08-01 08:26:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2240.4|2240.1|35
1722500820000|2024-08-01 08:27:00|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.6|2240.3|41
1722500830000|2024-08-01 08:27:10|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.7|2240.4|20
1722500840000|2024-08-01 08:27:20|2240.3|2240|2241|2240.7|2241|2240.7|2240.3|2240|35
1722500850000|2024-08-01 08:27:30|2240.8|2240.5|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|3
1722500860000|2024-08-01 08:27:40|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|5
1722500870000|2024-08-01 08:27:50|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|5
1722500880000|2024-08-01 08:28:00|2242|2241.7|2242.5|2242.2|2242.5|2242.2|2242|2241.7|26
1722500890000|2024-08-01 08:28:10|2242.4|2242.1|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|9
1722500900000|2024-08-01 08:28:20|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|4
1722500910000|2024-08-01 08:28:30|2242.6|2242.3|2242.4|2242.1|2242.7|2242.4|2242.4|2242.1|7
1722500920000|2024-08-01 08:28:40|2242.3|2242|2241.7|2241.4|2242.3|2242|2241.7|2241.4|2
1722500930000|2024-08-01 08:28:50|2241.6|2241.3|2242.4|2242.1|2242.4|2242.1|2241.5|2241.2|9
1722500940000|2024-08-01 08:29:00|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|9
1722500950000|2024-08-01 08:29:10|2242.9|2242.6|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|5
1722500960000|2024-08-01 08:29:20|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.9|2242.6|3
1722500970000|2024-08-01 08:29:30|2242.9|2242.6|2242.3|2242|2242.9|2242.6|2242.3|2242|4
1722500980000|2024-08-01 08:29:40|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.6|2242.3|4
1722500990000|2024-08-01 08:29:50|2242.8|2242.5|2242.3|2242|2243|2242.7|2242.3|2242|2
1722501000000|2024-08-01 08:30:00|2242.2|2241.9|2241.5|2241.2|2242.2|2241.9|2241.5|2241.2|12
1722501010000|2024-08-01 08:30:10|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|15
1722501020000|2024-08-01 08:30:20|2241.7|2241.4|2241.6|2241.3|2241.8|2241.5|2241.6|2241.3|3
1722501030000|2024-08-01 08:30:30|2241.5|2241.2|2241.5|2241.2|2242|2241.7|2241.5|2241.2|13
1722501040000|2024-08-01 08:30:40|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|24
1722501050000|2024-08-01 08:30:50|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.4|2240.1|13
1722501060000|2024-08-01 08:31:00|2240.3|2240|2241|2240.7|2241|2240.7|2240.3|2240|15
1722501070000|2024-08-01 08:31:10|2241.4|2241.1|2240.8|2240.5|2241.5|2241.2|2240.8|2240.5|18
1722501080000|2024-08-01 08:31:20|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|6
1722501090000|2024-08-01 08:31:30|2240.6|2240.3|2240.7|2240.4|2240.8|2240.5|2240.6|2240.3|6
1722501100000|2024-08-01 08:31:40|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.7|2240.4|7
1722501110000|2024-08-01 08:31:50|2241|2240.7|2242.1|2241.8|2242.2|2241.9|2241|2240.7|10
1722501120000|2024-08-01 08:32:00|2242.2|2241.9|2242.5|2242.2|2242.7|2242.4|2242.2|2241.9|9
1722501130000|2024-08-01 08:32:10|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242.5|2242.2|4
1722501140000|2024-08-01 08:32:20|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|4
1722501150000|2024-08-01 08:32:30|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242|2241.7|0
1722501160000|2024-08-01 08:32:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|1
1722501170000|2024-08-01 08:32:50|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.1|2241.8|13
1722501180000|2024-08-01 08:33:00|2242.4|2242.1|2243|2242.7|2243.2|2242.9|2242.4|2242.1|31
1722501190000|2024-08-01 08:33:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|4
1722501200000|2024-08-01 08:33:20|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|13
1722501210000|2024-08-01 08:33:30|2243|2242.7|2243.5|2243.2|2243.6|2243.3|2243|2242.7|15
1722501220000|2024-08-01 08:33:40|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|14
1722501230000|2024-08-01 08:33:50|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|1
1722501240000|2024-08-01 08:34:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|1
1722501250000|2024-08-01 08:34:10|2243.7|2243.4|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|4
1722501260000|2024-08-01 08:34:20|2243.9|2243.6|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|45
1722501270000|2024-08-01 08:34:30|2244.5|2244.2|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|2
1722501280000|2024-08-01 08:34:40|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|22
1722501290000|2024-08-01 08:34:50|2244.9|2244.6|2244.7|2244.4|2245.1|2244.8|2244.7|2244.4|9
1722501300000|2024-08-01 08:35:00|2245|2244.7|2244.8|2244.5|2245|2244.7|2244.8|2244.5|29
1722501310000|2024-08-01 08:35:10|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2244.9|2244.6|12
1722501320000|2024-08-01 08:35:20|2245.4|2245.1|2245.5|2245.2|2245.5|2245.2|2245.1|2244.8|18
1722501330000|2024-08-01 08:35:30|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|4
1722501340000|2024-08-01 08:35:40|2245|2244.7|2245.1|2244.8|2245.1|2244.8|2244.9|2244.6|5
1722501350000|2024-08-01 08:35:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1722501360000|2024-08-01 08:36:00|2244.9|2244.6|2244.8|2244.5|2245|2244.7|2244.6|2244.3|8
1722501370000|2024-08-01 08:36:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.6|2244.3|2
1722501380000|2024-08-01 08:36:20|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|4
1722501390000|2024-08-01 08:36:30|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|5
1722501400000|2024-08-01 08:36:40|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2243.4|2243.1|5
1722501410000|2024-08-01 08:36:50|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2242.8|2242.5|21
1722501420000|2024-08-01 08:37:00|2243.2|2242.9|2242.7|2242.4|2243.2|2242.9|2242.6|2242.3|0
1722501430000|2024-08-01 08:37:10|2243|2242.7|2243.6|2243.3|2243.6|2243.3|2243|2242.7|13
1722501440000|2024-08-01 08:37:20|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.2|2242.9|3
1722501450000|2024-08-01 08:37:30|2243.6|2243.3|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1722501460000|2024-08-01 08:37:40|2243.8|2243.5|2244.3|2244|2244.4|2244.1|2243.8|2243.5|1
1722501470000|2024-08-01 08:37:50|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|9
1722501480000|2024-08-01 08:38:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|2
1722501490000|2024-08-01 08:38:10|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|2
1722501500000|2024-08-01 08:38:20|2244.5|2244.2|2244.5|2244.2|2244.6|2244.3|2244|2243.7|27
1722501510000|2024-08-01 08:38:30|2244.3|2244|2244.1|2243.8|2244.4|2244.1|2244.1|2243.8|4
1722501520000|2024-08-01 08:38:40|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|1
1722501530000|2024-08-01 08:38:50|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1722501540000|2024-08-01 08:39:00|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|2
1722501550000|2024-08-01 08:39:10|2243.3|2243|2243|2242.7|2243.3|2243|2243|2242.7|0
1722501560000|2024-08-01 08:39:20|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|4
1722501570000|2024-08-01 08:39:30|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.2|2242.9|0
1722501580000|2024-08-01 08:39:40|2243.2|2242.9|2243.8|2243.5|2243.8|2243.5|2243.1|2242.8|8
1722501590000|2024-08-01 08:39:50|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|3
1722501600000|2024-08-01 08:40:00|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|2
1722501610000|2024-08-01 08:40:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|0
1722501630000|2024-08-01 08:40:30|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.2|2242.9|6
1722501640000|2024-08-01 08:40:40|||||||||1
1722501650000|2024-08-01 08:40:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|7
1722501660000|2024-08-01 08:41:00|2243.2|2242.9|2243.6|2243.3|2243.8|2243.5|2243.2|2242.9|5
1722501670000|2024-08-01 08:41:10|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|5
1722501680000|2024-08-01 08:41:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.7|2243.4|6
1722501690000|2024-08-01 08:41:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|1
1722501700000|2024-08-01 08:41:40|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.9|2242.6|4
1722501710000|2024-08-01 08:41:50|2242.6|2242.3|2242.6|2242.3|2242.9|2242.6|2242.6|2242.3|5
1722501720000|2024-08-01 08:42:00|2242.7|2242.4|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|0
1722501730000|2024-08-01 08:42:10|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242.3|2242|7
1722501740000|2024-08-01 08:42:20|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.9|2242.6|1
1722501750000|2024-08-01 08:42:30|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.7|2242.4|1
1722501760000|2024-08-01 08:42:40|2242.8|2242.5|2243|2242.7|2243|2242.7|2242.8|2242.5|1
1722501770000|2024-08-01 08:42:50|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|5
1722501780000|2024-08-01 08:43:00|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|0
1722501790000|2024-08-01 08:43:10|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|3
1722501800000|2024-08-01 08:43:20|2243.3|2243|2243.1|2242.8|2243.5|2243.2|2243|2242.7|6
1722501810000|2024-08-01 08:43:30|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.8|2242.5|0
1722501820000|2024-08-01 08:43:40|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|0
1722501830000|2024-08-01 08:43:50|2242.8|2242.5|2241.7|2241.4|2242.9|2242.6|2241.7|2241.4|54
1722501840000|2024-08-01 08:44:00|2241.6|2241.3|2242.4|2242.1|2242.5|2242.2|2241.6|2241.3|11
1722501850000|2024-08-01 08:44:10|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.1|2241.8|15
1722501860000|2024-08-01 08:44:20|2242.6|2242.3|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|4
1722501870000|2024-08-01 08:44:30|2242.8|2242.5|2242.8|2242.5|2243|2242.7|2242.6|2242.3|10
1722501880000|2024-08-01 08:44:40|2242.9|2242.6|2242.8|2242.5|2243.1|2242.8|2242.8|2242.5|9
1722501890000|2024-08-01 08:44:50|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|4
1722501900000|2024-08-01 08:45:00|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|2
1722501920000|2024-08-01 08:45:20|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|8
1722501930000|2024-08-01 08:45:30|2242.8|2242.5|2242.1|2241.8|2242.8|2242.5|2242.1|2241.8|1
1722501940000|2024-08-01 08:45:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|5
1722501950000|2024-08-01 08:45:50|2242|2241.7|2241.4|2241.1|2242|2241.7|2241.4|2241.1|4
1722501960000|2024-08-01 08:46:00|2241.3|2241|2241.3|2241|2241.7|2241.4|2241.2|2240.9|13
1722501970000|2024-08-01 08:46:10|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|5
1722501980000|2024-08-01 08:46:20|2241.7|2241.4|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|1
1722501990000|2024-08-01 08:46:30|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|0
1722502000000|2024-08-01 08:46:40|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|4
1722502010000|2024-08-01 08:46:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|0
1722502020000|2024-08-01 08:47:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|0
1722502030000|2024-08-01 08:47:10|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|3
1722502040000|2024-08-01 08:47:20|2241.8|2241.5|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|0
1722502050000|2024-08-01 08:47:30|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.3|2242|1
1722502060000|2024-08-01 08:47:40|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2242.5|2242.2|19
1722502080000|2024-08-01 08:48:00|2243|2242.7|2243.5|2243.2|2244.1|2243.8|2243|2242.7|20
1722502090000|2024-08-01 08:48:10|2243.6|2243.3|2243.4|2243.1|2243.6|2243.3|2243.3|2243|0
1722502100000|2024-08-01 08:48:20|2243.3|2243|2243.9|2243.6|2244|2243.7|2243.3|2243|2
1722502110000|2024-08-01 08:48:30|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|0
1722502130000|2024-08-01 08:48:50|||||||||2
1722502140000|2024-08-01 08:49:00|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|4
1722502150000|2024-08-01 08:49:10|2243.9|2243.6|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|18
1722502160000|2024-08-01 08:49:20|2244.2|2243.9|2243.6|2243.3|2244.2|2243.9|2243.5|2243.2|6
1722502170000|2024-08-01 08:49:30|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|7
1722502180000|2024-08-01 08:49:40|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.3|2243|2
1722502190000|2024-08-01 08:49:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|0
1722502200000|2024-08-01 08:50:00|2243.1|2242.8|2244.2|2243.9|2244.2|2243.9|2243.1|2242.8|8
1722502210000|2024-08-01 08:50:10|2244.4|2244.1|2244.6|2244.3|2244.6|2244.3|2244.4|2244.1|0
1722502220000|2024-08-01 08:50:20|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.1|2243.8|5
1722502230000|2024-08-01 08:50:30|2244.1|2243.8|2242.6|2242.3|2244.1|2243.8|2242.6|2242.3|53
1722502240000|2024-08-01 08:50:40|2242.2|2241.9|2243.1|2242.8|2243.3|2243|2242.2|2241.9|23
1722502250000|2024-08-01 08:50:50|2243.7|2243.4|2244.2|2243.9|2244.2|2243.9|2243.6|2243.3|4
1722502260000|2024-08-01 08:51:00|2244.6|2244.3|2244.7|2244.4|2245|2244.7|2244.6|2244.3|15
1722502270000|2024-08-01 08:51:10|2244.6|2244.3|2243.7|2243.4|2244.6|2244.3|2243.2|2242.9|45
1722502280000|2024-08-01 08:51:20|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|0
1722502290000|2024-08-01 08:51:30|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|1
1722502300000|2024-08-01 08:51:40|2244.2|2243.9|2244.3|2244|2244.4|2244.1|2244.2|2243.9|5
1722502310000|2024-08-01 08:51:50|2244.4|2244.1|2244.7|2244.4|2244.8|2244.5|2244.3|2244|2
1722502320000|2024-08-01 08:52:00|2244.8|2244.5|2244.3|2244|2244.8|2244.5|2244.3|2244|4
1722502330000|2024-08-01 08:52:10|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|1
1722502340000|2024-08-01 08:52:20|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.3|2244|2
1722502350000|2024-08-01 08:52:30|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.5|2244.2|2
1722502360000|2024-08-01 08:52:40|2244.4|2244.1|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|5
1722502370000|2024-08-01 08:52:50|2244.1|2243.8|2244.5|2244.2|2244.8|2244.5|2244.1|2243.8|6
1722502380000|2024-08-01 08:53:00|2244.3|2244|2243.6|2243.3|2244.3|2244|2243.6|2243.3|11
1722502390000|2024-08-01 08:53:10|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|0
1722502400000|2024-08-01 08:53:20|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|3
1722502410000|2024-08-01 08:53:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|2
1722502420000|2024-08-01 08:53:40|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|4
1722502430000|2024-08-01 08:53:50|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|1
1722502440000|2024-08-01 08:54:00|2244.1|2243.8|2244.5|2244.2|2244.5|2244.2|2244|2243.7|3
1722502450000|2024-08-01 08:54:10|2244.1|2243.8|2243.9|2243.6|2244.1|2243.8|2243.9|2243.6|6
1722502460000|2024-08-01 08:54:20|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|0
1722502470000|2024-08-01 08:54:30|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2243.5|2243.2|0
1722502480000|2024-08-01 08:54:40|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1722502490000|2024-08-01 08:54:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|1
1722502500000|2024-08-01 08:55:00|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.6|2243.3|1
1722502510000|2024-08-01 08:55:10|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1722502520000|2024-08-01 08:55:20|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|10
1722502530000|2024-08-01 08:55:30|2243.2|2242.9|2243.1|2242.8|2243.2|2242.9|2243|2242.7|0
1722502540000|2024-08-01 08:55:40|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|0
1722502550000|2024-08-01 08:55:50|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|4
1722502560000|2024-08-01 08:56:00|2243.2|2242.9|2242.7|2242.4|2243.3|2243|2242.7|2242.4|4
1722502570000|2024-08-01 08:56:10|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243|2242.7|4
1722502580000|2024-08-01 08:56:20|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.3|2243|1
1722502590000|2024-08-01 08:56:30|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|1
1722502600000|2024-08-01 08:56:40|||||||||2
1722502610000|2024-08-01 08:56:50|2244|2243.7|2243.4|2243.1|2244|2243.7|2243.4|2243.1|5
1722502620000|2024-08-01 08:57:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.4|2243.1|1
1722502630000|2024-08-01 08:57:10|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|7
1722502640000|2024-08-01 08:57:20|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2243.2|2242.9|1
1722502650000|2024-08-01 08:57:30|2242.9|2242.6|2243.6|2243.3|2243.6|2243.3|2242.9|2242.6|5
1722502670000|2024-08-01 08:57:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1722502690000|2024-08-01 08:58:10|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|3
1722502700000|2024-08-01 08:58:20|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|1
1722502710000|2024-08-01 08:58:30|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2243.1|2242.8|1
1722502720000|2024-08-01 08:58:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1722502730000|2024-08-01 08:58:50|2243.6|2243.3|2243.5|2243.2|2243.6|2243.3|2243.3|2243|1
1722502740000|2024-08-01 08:59:00|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|0
1722502750000|2024-08-01 08:59:10|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|5
1722502770000|2024-08-01 08:59:30|2242.7|2242.4|2243.1|2242.8|2243.1|2242.8|2242.7|2242.4|3
1722502780000|2024-08-01 08:59:40|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|2
1722502790000|2024-08-01 08:59:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|0
1722502800000|2024-08-01 09:00:00|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2241.9|2241.6|22
1722502810000|2024-08-01 09:00:10|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.2|2241.9|2
1722502820000|2024-08-01 09:00:20|2241.8|2241.5|2242|2241.7|2242|2241.7|2241.7|2241.4|5
1722502830000|2024-08-01 09:00:30|2241.9|2241.6|2242|2241.7|2242.1|2241.8|2241.3|2241|96
1722502840000|2024-08-01 09:00:40|2242.1|2241.8|2242.2|2241.9|2242.2|2241.9|2242|2241.7|1
1722502850000|2024-08-01 09:00:50|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2
1722502860000|2024-08-01 09:01:00|2242.5|2242.2|2242.6|2242.3|2242.6|2242.3|2242.5|2242.2|3
1722502870000|2024-08-01 09:01:10|2242.7|2242.4|2243|2242.7|2243.2|2242.9|2242.7|2242.4|14
1722502880000|2024-08-01 09:01:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|4
1722502890000|2024-08-01 09:01:30|2242.9|2242.6|2243|2242.7|2243|2242.7|2242.9|2242.6|2
1722502900000|2024-08-01 09:01:40|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|7
1722502910000|2024-08-01 09:01:50|2243.5|2243.2|2243.4|2243.1|2243.5|2243.2|2243.4|2243.1|1
1722502920000|2024-08-01 09:02:00|2243.7|2243.4|2244.1|2243.8|2244.1|2243.8|2243.5|2243.2|10
1722502930000|2024-08-01 09:02:10|2243.9|2243.6|2243.8|2243.5|2244|2243.7|2243.8|2243.5|2
1722502940000|2024-08-01 09:02:20|2244|2243.7|2243.6|2243.3|2244|2243.7|2243.6|2243.3|3
1722502950000|2024-08-01 09:02:30|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|0
1722502960000|2024-08-01 09:02:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.6|2243.3|1
1722502970000|2024-08-01 09:02:50|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|5
1722502980000|2024-08-01 09:03:00|2244.2|2243.9|2245.6|2245.3|2245.6|2245.3|2244.2|2243.9|17
1722502990000|2024-08-01 09:03:10|2245.7|2245.4|2246.1|2245.8|2246.1|2245.8|2245.5|2245.2|88
1722503000000|2024-08-01 09:03:20|2246.6|2246.3|2246.5|2246.2|2246.7|2246.4|2246.1|2245.8|90
1722503010000|2024-08-01 09:03:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|3
1722503020000|2024-08-01 09:03:40|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|100
1722503030000|2024-08-01 09:03:50|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1722503040000|2024-08-01 09:04:00|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.4|2246.1|9
1722503050000|2024-08-01 09:04:10|2246.9|2246.6|2246.7|2246.4|2247|2246.7|2246.7|2246.4|9
1722503060000|2024-08-01 09:04:20|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|1
1722503070000|2024-08-01 09:04:30|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|0
1722503080000|2024-08-01 09:04:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|36
1722503090000|2024-08-01 09:04:50|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|7
1722503100000|2024-08-01 09:05:00|2246.6|2246.3|2246.8|2246.5|2246.9|2246.6|2246.6|2246.3|5
1722503110000|2024-08-01 09:05:10|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.3|2246|9
1722503120000|2024-08-01 09:05:20|2246.4|2246.1|2246.2|2245.9|2246.5|2246.2|2246.1|2245.8|19
1722503130000|2024-08-01 09:05:30|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|2
1722503140000|2024-08-01 09:05:40|2246.2|2245.9|2246.3|2246|2246.3|2246|2246|2245.7|5
1722503150000|2024-08-01 09:05:50|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.2|2245.9|0
1722503160000|2024-08-01 09:06:00|2246.3|2246|2245.9|2245.6|2246.3|2246|2245.8|2245.5|9
1722503170000|2024-08-01 09:06:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|11
1722503180000|2024-08-01 09:06:20|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|4
1722503190000|2024-08-01 09:06:30|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|1
1722503200000|2024-08-01 09:06:40|2245.8|2245.5|2245.9|2245.6|2246|2245.7|2245.8|2245.5|6
1722503210000|2024-08-01 09:06:50|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|8
1722503220000|2024-08-01 09:07:00|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|13
1722503230000|2024-08-01 09:07:10|2245.4|2245.1|2245|2244.7|2245.5|2245.2|2244.8|2244.5|13
1722503240000|2024-08-01 09:07:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|0
1722503250000|2024-08-01 09:07:30|2245.1|2244.8|2245.1|2244.8|2245.2|2244.9|2245.1|2244.8|0
1722503260000|2024-08-01 09:07:40|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|8
1722503270000|2024-08-01 09:07:50|2244.7|2244.4|2244.6|2244.3|2244.7|2244.4|2244.6|2244.3|0
1722503280000|2024-08-01 09:08:00|2244.7|2244.4|2244.8|2244.5|2244.8|2244.5|2244.7|2244.4|0
1722503290000|2024-08-01 09:08:10|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|25
1722503300000|2024-08-01 09:08:20|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245.5|2245.2|9
1722503310000|2024-08-01 09:08:30|2246|2245.7|2246|2245.7|2246.1|2245.8|2246|2245.7|3
1722503330000|2024-08-01 09:08:50|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.8|2245.5|23
1722503340000|2024-08-01 09:09:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.3|2246|7
1722503350000|2024-08-01 09:09:10|2246.5|2246.2|2246.5|2246.2|2246.7|2246.4|2246.4|2246.1|29
1722503360000|2024-08-01 09:09:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|0
1722503370000|2024-08-01 09:09:30|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|3
1722503380000|2024-08-01 09:09:40|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|9
1722503390000|2024-08-01 09:09:50|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247.1|2246.8|18
1722503400000|2024-08-01 09:10:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|15
1722503410000|2024-08-01 09:10:10|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.2|2246.9|8
1722503420000|2024-08-01 09:10:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|4
1722503430000|2024-08-01 09:10:30|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|8
1722503440000|2024-08-01 09:10:40|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.3|2247|9
1722503450000|2024-08-01 09:10:50|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1722503460000|2024-08-01 09:11:00|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2247.1|2246.8|14
1722503470000|2024-08-01 09:11:10|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|14
1722503480000|2024-08-01 09:11:20|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|10
1722503490000|2024-08-01 09:11:30|2248|2247.7|2247.7|2247.4|2248.1|2247.8|2247.7|2247.4|15
1722503500000|2024-08-01 09:11:40|2247.8|2247.5|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1722503510000|2024-08-01 09:11:50|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2247.6|2247.3|6
1722503520000|2024-08-01 09:12:00|2247.4|2247.1|2247.9|2247.6|2248|2247.7|2247.4|2247.1|7
1722503530000|2024-08-01 09:12:10|2248|2247.7|2248.5|2248.2|2248.5|2248.2|2248|2247.7|9
1722503540000|2024-08-01 09:12:20|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|5
1722503550000|2024-08-01 09:12:30|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|5
1722503560000|2024-08-01 09:12:40|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.8|2248.5|16
1722503570000|2024-08-01 09:12:50|2249|2248.7|2249.2|2248.9|2249.3|2249|2249|2248.7|11
1722503580000|2024-08-01 09:13:00|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|7
1722503590000|2024-08-01 09:13:10|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|13
1722503600000|2024-08-01 09:13:20|2247.7|2247.4|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|20
1722503610000|2024-08-01 09:13:30|2247.7|2247.4|2247.2|2246.9|2247.8|2247.5|2247.2|2246.9|14
1722503620000|2024-08-01 09:13:40|2247.3|2247|2246.9|2246.6|2247.4|2247.1|2246.7|2246.4|43
1722503630000|2024-08-01 09:13:50|2247|2246.7|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|6
1722503640000|2024-08-01 09:14:00|2247|2246.7|2247.2|2246.9|2247.3|2247|2246.6|2246.3|23
1722503650000|2024-08-01 09:14:10|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|8
1722503660000|2024-08-01 09:14:20|2247.6|2247.3|2247.8|2247.5|2248|2247.7|2247.6|2247.3|6
1722503670000|2024-08-01 09:14:30|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|3
1722503680000|2024-08-01 09:14:40|2248|2247.7|2248.2|2247.9|2248.3|2248|2247.8|2247.5|3
1722503690000|2024-08-01 09:14:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|6
1722503700000|2024-08-01 09:15:00|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|2
1722503710000|2024-08-01 09:15:10|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|11
1722503720000|2024-08-01 09:15:20|2248.3|2248|2247.8|2247.5|2248.5|2248.2|2247.8|2247.5|17
1722503730000|2024-08-01 09:15:30|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.7|2247.4|5
1722503740000|2024-08-01 09:15:40|2247.7|2247.4|2247.7|2247.4|2247.8|2247.5|2247.5|2247.2|6
1722503750000|2024-08-01 09:15:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1722503760000|2024-08-01 09:16:00|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|2
1722503770000|2024-08-01 09:16:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|2
1722503780000|2024-08-01 09:16:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|2
1722503790000|2024-08-01 09:16:30|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|3
1722503800000|2024-08-01 09:16:40|2247.1|2246.8|2247.2|2246.9|2247.3|2247|2247.1|2246.8|2
1722503820000|2024-08-01 09:17:00|2246.8|2246.5|2247.2|2246.9|2247.2|2246.9|2246.8|2246.5|11
1722503830000|2024-08-01 09:17:10|2247.3|2247|2247.7|2247.4|2247.7|2247.4|2247.3|2247|4
1722503850000|2024-08-01 09:17:30|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|3
1722503870000|2024-08-01 09:17:50|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.1|2246.8|10
1722503880000|2024-08-01 09:18:00|2247.2|2246.9|2246.9|2246.6|2247.2|2246.9|2246.9|2246.6|3
1722503890000|2024-08-01 09:18:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|0
1722503900000|2024-08-01 09:18:20|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|3
1722503910000|2024-08-01 09:18:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1722503920000|2024-08-01 09:18:40|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.2|2245.9|2
1722503930000|2024-08-01 09:18:50|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2246.1|2245.8|5
1722503940000|2024-08-01 09:19:00|2246.3|2246|2246.3|2246|2246.4|2246.1|2246.2|2245.9|4
1722503950000|2024-08-01 09:19:10|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|2
1722503960000|2024-08-01 09:19:20|2246.2|2245.9|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|1
1722503970000|2024-08-01 09:19:30|2246.3|2246|2246.7|2246.4|2246.8|2246.5|2246.3|2246|7
1722503980000|2024-08-01 09:19:40|2246.5|2246.2|2246.8|2246.5|2246.8|2246.5|2246.5|2246.2|3
1722503990000|2024-08-01 09:19:50|2246.9|2246.6|2246.9|2246.6|2247|2246.7|2246.9|2246.6|3
1722504000000|2024-08-01 09:20:00|2247|2246.7|2247.3|2247|2247.3|2247|2247|2246.7|2
1722504010000|2024-08-01 09:20:10|2247.4|2247.1|2247.3|2247|2247.5|2247.2|2247.3|2247|1
1722504020000|2024-08-01 09:20:20|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|2
1722504030000|2024-08-01 09:20:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247|2246.7|3
1722504040000|2024-08-01 09:20:40|2247.1|2246.8|2246.9|2246.6|2247.1|2246.8|2246.9|2246.6|2
1722504050000|2024-08-01 09:20:50|||||||||2
1722504060000|2024-08-01 09:21:00|2246.7|2246.4|2246.3|2246|2246.7|2246.4|2246.1|2245.8|10
1722504070000|2024-08-01 09:21:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.1|2245.8|6
1722504080000|2024-08-01 09:21:20|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|2
1722504090000|2024-08-01 09:21:30|2246|2245.7|2246|2245.7|2246|2245.7|2245.8|2245.5|1
1722504100000|2024-08-01 09:21:40|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|1
1722504110000|2024-08-01 09:21:50|2246|2245.7|2245.8|2245.5|2246.1|2245.8|2245.8|2245.5|1
1722504120000|2024-08-01 09:22:00|2245.6|2245.3|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|8
1722504130000|2024-08-01 09:22:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|0
1722504140000|2024-08-01 09:22:20|2245.6|2245.3|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|4
1722504160000|2024-08-01 09:22:40|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.4|2245.1|0
1722504170000|2024-08-01 09:22:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.5|2245.2|1
1722504180000|2024-08-01 09:23:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1722504190000|2024-08-01 09:23:10|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|3
1722504200000|2024-08-01 09:23:20|2245.2|2244.9|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|11
1722504210000|2024-08-01 09:23:30|2245.4|2245.1|2245.1|2244.8|2245.4|2245.1|2245.1|2244.8|6
1722504220000|2024-08-01 09:23:40|2245.2|2244.9|2244.8|2244.5|2245.2|2244.9|2244.8|2244.5|12
1722504230000|2024-08-01 09:23:50|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|13
1722504240000|2024-08-01 09:24:00|2245|2244.7|2245|2244.7|2245.1|2244.8|2244.7|2244.4|10
1722504260000|2024-08-01 09:24:20|2245.1|2244.8|2245.6|2245.3|2245.7|2245.4|2245.1|2244.8|8
1722504270000|2024-08-01 09:24:30|2245.7|2245.4|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|6
1722504280000|2024-08-01 09:24:40|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|7
1722504290000|2024-08-01 09:24:50|2246|2245.7|2246|2245.7|2246|2245.7|2245.9|2245.6|2
1722504300000|2024-08-01 09:25:00|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|8
1722504310000|2024-08-01 09:25:10|2246.9|2246.6|2247.4|2247.1|2247.4|2247.1|2246.9|2246.6|5
1722504320000|2024-08-01 09:25:20|2246.8|2246.5|2246.1|2245.8|2246.8|2246.5|2246|2245.7|13
1722504330000|2024-08-01 09:25:30|2246|2245.7|2245.2|2244.9|2246|2245.7|2245.2|2244.9|4
1722504340000|2024-08-01 09:25:40|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2245|2244.7|1
1722504350000|2024-08-01 09:25:50|2244.9|2244.6|2245.4|2245.1|2245.4|2245.1|2244.9|2244.6|4
1722504360000|2024-08-01 09:26:00|2245.5|2245.2|2245.6|2245.3|2245.6|2245.3|2245.3|2245|4
1722504370000|2024-08-01 09:26:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|0
1722504380000|2024-08-01 09:26:20|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.4|2245.1|3
1722504390000|2024-08-01 09:26:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1722504400000|2024-08-01 09:26:40|2245.8|2245.5|2245.9|2245.6|2246.2|2245.9|2245.8|2245.5|6
1722504410000|2024-08-01 09:26:50|2245.8|2245.5|2245.9|2245.6|2245.9|2245.6|2245.8|2245.5|1
1722504420000|2024-08-01 09:27:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|6
1722504430000|2024-08-01 09:27:10|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|26
1722504440000|2024-08-01 09:27:20|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|4
1722504450000|2024-08-01 09:27:30|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.2|2245.9|1
1722504460000|2024-08-01 09:27:40|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|0
1722504470000|2024-08-01 09:27:50|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|0
1722504480000|2024-08-01 09:28:00|2246.7|2246.4|2246.7|2246.4|2246.9|2246.6|2246.5|2246.2|4
1722504490000|2024-08-01 09:28:10|2246.8|2246.5|2247.1|2246.8|2247.5|2247.2|2246.8|2246.5|25
1722504500000|2024-08-01 09:28:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.1|2246.8|3
1722504510000|2024-08-01 09:28:30|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|1
1722504520000|2024-08-01 09:28:40|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|11
1722504530000|2024-08-01 09:28:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|18
1722504540000|2024-08-01 09:29:00|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|7
1722504550000|2024-08-01 09:29:10|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|24
1722504560000|2024-08-01 09:29:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|5
1722504570000|2024-08-01 09:29:30|2248.2|2247.9|2248.3|2248|2248.3|2248|2248.2|2247.9|8
1722504580000|2024-08-01 09:29:40|2248.2|2247.9|2248.2|2247.9|2248.3|2248|2248.2|2247.9|2
1722504590000|2024-08-01 09:29:50|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|3
1722504600000|2024-08-01 09:30:00|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|17
1722504610000|2024-08-01 09:30:10|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|21
1722504620000|2024-08-01 09:30:20|2248.5|2248.2|2249|2248.7|2249|2248.7|2248.5|2248.2|15
1722504630000|2024-08-01 09:30:30|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|9
1722504640000|2024-08-01 09:30:40|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249|2248.7|4
1722504650000|2024-08-01 09:30:50|2249.2|2248.9|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1722504660000|2024-08-01 09:31:00|2249.3|2249|2249.3|2249|2249.4|2249.1|2249.3|2249|11
1722504670000|2024-08-01 09:31:10|2249.4|2249.1|2249.7|2249.4|2249.9|2249.6|2249.4|2249.1|61
1722504680000|2024-08-01 09:31:20|2249.6|2249.3|2249.7|2249.4|2249.8|2249.5|2249.6|2249.3|6
1722504690000|2024-08-01 09:31:30|2249.8|2249.5|2249.9|2249.6|2250|2249.7|2249.8|2249.5|6
1722504700000|2024-08-01 09:31:40|2250|2249.7|2250|2249.7|2250.2|2249.9|2249.9|2249.6|48
1722504710000|2024-08-01 09:31:50|2250.2|2249.9|2250.7|2250.4|2250.7|2250.4|2250.1|2249.8|41
1722504720000|2024-08-01 09:32:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|20
1722504730000|2024-08-01 09:32:10|2250.7|2250.4|2250.3|2250|2250.8|2250.5|2250.3|2250|15
1722504740000|2024-08-01 09:32:20|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|7
1722504750000|2024-08-01 09:32:30|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|2
1722504760000|2024-08-01 09:32:40|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|0
1722504770000|2024-08-01 09:32:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|0
1722504780000|2024-08-01 09:33:00|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|10
1722504800000|2024-08-01 09:33:20|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1722504810000|2024-08-01 09:33:30|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|4
1722504820000|2024-08-01 09:33:40|2250.2|2249.9|2250|2249.7|2250.3|2250|2250|2249.7|7
1722504830000|2024-08-01 09:33:50|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|1
1722504840000|2024-08-01 09:34:00|2249.6|2249.3|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|0
1722504850000|2024-08-01 09:34:10|2249.3|2249|2249|2248.7|2249.3|2249|2248.9|2248.6|6
1722504860000|2024-08-01 09:34:20|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.9|2248.6|5
1722504870000|2024-08-01 09:34:30|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.6|2248.3|3
1722504880000|2024-08-01 09:34:40|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.8|2247.5|8
1722504890000|2024-08-01 09:34:50|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|5
1722504900000|2024-08-01 09:35:00|2247.5|2247.2|2248.2|2247.9|2248.3|2248|2247.5|2247.2|11
1722504910000|2024-08-01 09:35:10|2248.3|2248|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|7
1722504920000|2024-08-01 09:35:20|2248|2247.7|2247.5|2247.2|2248|2247.7|2247.5|2247.2|9
1722504930000|2024-08-01 09:35:30|2247.3|2247|2247.8|2247.5|2248|2247.7|2247.3|2247|13
1722504940000|2024-08-01 09:35:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1722504950000|2024-08-01 09:35:50|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|4
1722504960000|2024-08-01 09:36:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|5
1722504970000|2024-08-01 09:36:10|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|4
1722504980000|2024-08-01 09:36:20|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|6
1722504990000|2024-08-01 09:36:30|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|1
1722505000000|2024-08-01 09:36:40|2247.2|2246.9|2247.8|2247.5|2247.8|2247.5|2247.2|2246.9|12
1722505010000|2024-08-01 09:36:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|6
1722505020000|2024-08-01 09:37:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|10
1722505030000|2024-08-01 09:37:10|2247.9|2247.6|2247.8|2247.5|2247.9|2247.6|2247.8|2247.5|3
1722505040000|2024-08-01 09:37:20|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|4
1722505050000|2024-08-01 09:37:30|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|1
1722505060000|2024-08-01 09:37:40|2248|2247.7|2248.1|2247.8|2248.1|2247.8|2248|2247.7|26
1722505070000|2024-08-01 09:37:50|2248.2|2247.9|2248.6|2248.3|2248.6|2248.3|2248.2|2247.9|6
1722505080000|2024-08-01 09:38:00|2248.4|2248.1|2248.9|2248.6|2249|2248.7|2248.4|2248.1|10
1722505090000|2024-08-01 09:38:10|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.6|2248.3|18
1722505100000|2024-08-01 09:38:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|4
1722505120000|2024-08-01 09:38:40|2249|2248.7|2248.4|2248.1|2249|2248.7|2248.4|2248.1|8
1722505130000|2024-08-01 09:38:50|2248.3|2248|2248|2247.7|2248.4|2248.1|2248|2247.7|4
1722505140000|2024-08-01 09:39:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.5|2247.2|6
1722505150000|2024-08-01 09:39:10|2247.8|2247.5|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|8
1722505160000|2024-08-01 09:39:20|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|3
1722505170000|2024-08-01 09:39:30|2247.7|2247.4|2247.9|2247.6|2247.9|2247.6|2247.6|2247.3|2
1722505180000|2024-08-01 09:39:40|2247.7|2247.4|2247.7|2247.4|2248.4|2248.1|2247.7|2247.4|19
1722505190000|2024-08-01 09:39:50|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|0
1722505200000|2024-08-01 09:40:00|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|3
1722505210000|2024-08-01 09:40:10|2248|2247.7|2248.1|2247.8|2248.2|2247.9|2248|2247.7|5
1722505230000|2024-08-01 09:40:30|2248|2247.7|2247.4|2247.1|2248|2247.7|2247.4|2247.1|13
1722505240000|2024-08-01 09:40:40|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|4
1722505250000|2024-08-01 09:40:50|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|2
1722505260000|2024-08-01 09:41:00|2247.4|2247.1|2247.4|2247.1|2247.5|2247.2|2247.3|2247|6
1722505270000|2024-08-01 09:41:10|2247.5|2247.2|2247.7|2247.4|2248|2247.7|2247.5|2247.2|5
1722505280000|2024-08-01 09:41:20|2247.8|2247.5|2247.9|2247.6|2248|2247.7|2247.8|2247.5|3
1722505320000|2024-08-01 09:42:00|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|1
1722505330000|2024-08-01 09:42:10|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|0
1722505340000|2024-08-01 09:42:20|2247.3|2247|2247.3|2247|2247.4|2247.1|2247.2|2246.9|6
1722505350000|2024-08-01 09:42:30|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2247.1|2246.8|7
1722505360000|2024-08-01 09:42:40|2247.6|2247.3|2247.1|2246.8|2247.6|2247.3|2247.1|2246.8|2
1722505370000|2024-08-01 09:42:50|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|5
1722505380000|2024-08-01 09:43:00|2246.9|2246.6|2247.1|2246.8|2247.2|2246.9|2246.6|2246.3|11
1722505390000|2024-08-01 09:43:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1722505410000|2024-08-01 09:43:30|||||||||1
1722505420000|2024-08-01 09:43:40|2247|2246.7|2246.8|2246.5|2247|2246.7|2246.2|2245.9|22
1722505430000|2024-08-01 09:43:50|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|4
1722505440000|2024-08-01 09:44:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|2
1722505450000|2024-08-01 09:44:10|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|6
1722505460000|2024-08-01 09:44:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1722505470000|2024-08-01 09:44:30|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1722505480000|2024-08-01 09:44:40|2247.1|2246.8|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|3
1722505490000|2024-08-01 09:44:50|2246.6|2246.3|2246.2|2245.9|2246.6|2246.3|2246.2|2245.9|7
1722505500000|2024-08-01 09:45:00|2246.1|2245.8|2246.5|2246.2|2246.5|2246.2|2246|2245.7|9
1722505510000|2024-08-01 09:45:10|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|7
1722505520000|2024-08-01 09:45:20|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|0
1722505530000|2024-08-01 09:45:30|2246|2245.7|2245.8|2245.5|2246|2245.7|2245.6|2245.3|11
1722505540000|2024-08-01 09:45:40|2245.9|2245.6|2245.8|2245.5|2246|2245.7|2245.8|2245.5|3
1722505550000|2024-08-01 09:45:50|2245.9|2245.6|2246|2245.7|2246.2|2245.9|2245.8|2245.5|7
1722505560000|2024-08-01 09:46:00|2246.1|2245.8|2246.1|2245.8|2246.2|2245.9|2246.1|2245.8|4
1722505580000|2024-08-01 09:46:20|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2245.9|2245.6|4
1722505590000|2024-08-01 09:46:30|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1722505600000|2024-08-01 09:46:40|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2245.6|2245.3|5
1722505610000|2024-08-01 09:46:50|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2245.2|2244.9|3
1722505620000|2024-08-01 09:47:00|2245.2|2244.9|2245.2|2244.9|2245.3|2245|2245.1|2244.8|6
1722505630000|2024-08-01 09:47:10|2245.1|2244.8|2245|2244.7|2245.1|2244.8|2244.9|2244.6|9
1722505640000|2024-08-01 09:47:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|0
1722505650000|2024-08-01 09:47:30|2244.9|2244.6|2245|2244.7|2245|2244.7|2244.7|2244.4|8
1722505660000|2024-08-01 09:47:40|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|4
1722505670000|2024-08-01 09:47:50|2245.3|2245|2245.4|2245.1|2245.4|2245.1|2245.3|2245|8
1722505680000|2024-08-01 09:48:00|2245.5|2245.2|2245.7|2245.4|2245.7|2245.4|2245.5|2245.2|6
1722505690000|2024-08-01 09:48:10|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|5
1722505700000|2024-08-01 09:48:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1722505710000|2024-08-01 09:48:30|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|12
1722505720000|2024-08-01 09:48:40|2245|2244.7|2245|2244.7|2245|2244.7|2244.9|2244.6|6
1722505730000|2024-08-01 09:48:50|2245.1|2244.8|2244.8|2244.5|2245.2|2244.9|2244.7|2244.4|8
1722505740000|2024-08-01 09:49:00|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|12
1722505750000|2024-08-01 09:49:10|2244.5|2244.2|2245.5|2245.2|2245.5|2245.2|2244.5|2244.2|13
1722505760000|2024-08-01 09:49:20|2245.6|2245.3|2245.4|2245.1|2245.8|2245.5|2245.3|2245|36
1722505770000|2024-08-01 09:49:30|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|0
1722505780000|2024-08-01 09:49:40|2245.6|2245.3|2246|2245.7|2246|2245.7|2245.6|2245.3|0
1722505790000|2024-08-01 09:49:50|2245.9|2245.6|2245.9|2245.6|2246|2245.7|2245.9|2245.6|0
1722505800000|2024-08-01 09:50:00|2246|2245.7|2246.6|2246.3|2246.7|2246.4|2246|2245.7|9
1722505810000|2024-08-01 09:50:10|2246.5|2246.2|2247|2246.7|2247|2246.7|2246.5|2246.2|2
1722505820000|2024-08-01 09:50:20|2247.1|2246.8|2247.1|2246.8|2247.3|2247|2247.1|2246.8|3
1722505830000|2024-08-01 09:50:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|1
1722505840000|2024-08-01 09:50:40|2246.9|2246.6|2246.5|2246.2|2246.9|2246.6|2246.5|2246.2|3
1722505850000|2024-08-01 09:50:50|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|1
1722505860000|2024-08-01 09:51:00|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1722505870000|2024-08-01 09:51:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|0
1722505880000|2024-08-01 09:51:20|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.1|2245.8|28
1722505900000|2024-08-01 09:51:40|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1722505910000|2024-08-01 09:51:50|2247|2246.7|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|18
1722505920000|2024-08-01 09:52:00|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.3|2246|6
1722505930000|2024-08-01 09:52:10|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1722505940000|2024-08-01 09:52:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|2
1722505950000|2024-08-01 09:52:30|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|0
1722505960000|2024-08-01 09:52:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1722505970000|2024-08-01 09:52:50|2246.4|2246.1|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|2
1722505980000|2024-08-01 09:53:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1722505990000|2024-08-01 09:53:10|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|0
1722506000000|2024-08-01 09:53:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.2|2245.9|1
1722506010000|2024-08-01 09:53:30|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|4
1722506020000|2024-08-01 09:53:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1722506030000|2024-08-01 09:53:50|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|0
1722506040000|2024-08-01 09:54:00|2246.9|2246.6|2246.8|2246.5|2246.9|2246.6|2246.8|2246.5|1
1722506050000|2024-08-01 09:54:10|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.7|2246.4|1
1722506060000|2024-08-01 09:54:20|2247.1|2246.8|2247.6|2247.3|2247.7|2247.4|2247.1|2246.8|12
1722506070000|2024-08-01 09:54:30|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|8
1722506090000|2024-08-01 09:54:50|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|0
1722506100000|2024-08-01 09:55:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|0
1722506120000|2024-08-01 09:55:20|2247.2|2246.9|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|10
1722506130000|2024-08-01 09:55:30|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|1
1722506140000|2024-08-01 09:55:40|2247.1|2246.8|2246.8|2246.5|2247.1|2246.8|2246.8|2246.5|2
1722506150000|2024-08-01 09:55:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|0
1722506160000|2024-08-01 09:56:00|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|1
1722506170000|2024-08-01 09:56:10|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1722506180000|2024-08-01 09:56:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|1
1722506190000|2024-08-01 09:56:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2
1722506210000|2024-08-01 09:56:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|0
1722506220000|2024-08-01 09:57:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.3|2247|4
1722506230000|2024-08-01 09:57:10|2247.5|2247.2|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|8
1722506240000|2024-08-01 09:57:20|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|1
1722506260000|2024-08-01 09:57:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1722506270000|2024-08-01 09:57:50|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|1
1722506280000|2024-08-01 09:58:00|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|0
1722506290000|2024-08-01 09:58:10|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|3
1722506310000|2024-08-01 09:58:30|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.3|2247|1
1722506320000|2024-08-01 09:58:40|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.5|2247.2|2
1722506330000|2024-08-01 09:58:50|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|0
1722506340000|2024-08-01 09:59:00|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|7
1722506350000|2024-08-01 09:59:10|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1722506360000|2024-08-01 09:59:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|3
1722506370000|2024-08-01 09:59:30|2248|2247.7|2248.4|2248.1|2248.4|2248.1|2248|2247.7|8
1722506380000|2024-08-01 09:59:40|||||||||1
1722506390000|2024-08-01 09:59:50|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|3
1722506400000|2024-08-01 10:00:00|2248.3|2248|2247.9|2247.6|2248.4|2248.1|2247.9|2247.6|5
1722506410000|2024-08-01 10:00:10|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|4
1722506420000|2024-08-01 10:00:20|2247.7|2247.4|2247.6|2247.3|2247.7|2247.4|2247.6|2247.3|4
1722506430000|2024-08-01 10:00:30|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|2247.7|2247.4|0
1722506440000|2024-08-01 10:00:40|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|10
1722506450000|2024-08-01 10:00:50|2248.4|2248.1|2248.4|2248.1|2248.6|2248.3|2248.4|2248.1|3
1722506460000|2024-08-01 10:01:00|2248.3|2248|2248.4|2248.1|2248.5|2248.2|2248.2|2247.9|10
1722506470000|2024-08-01 10:01:10|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.5|2248.2|1
1722506480000|2024-08-01 10:01:20|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|7
1722506490000|2024-08-01 10:01:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|0
1722506500000|2024-08-01 10:01:40|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|3
1722506510000|2024-08-01 10:01:50|||||||||1
1722506520000|2024-08-01 10:02:00|2248.7|2248.4|2248.8|2248.5|2248.8|2248.5|2248.7|2248.4|4
1722506530000|2024-08-01 10:02:10|2248.9|2248.6|2249|2248.7|2249|2248.7|2248.9|2248.6|4
1722506540000|2024-08-01 10:02:20|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2249.1|2248.8|4
1722506550000|2024-08-01 10:02:30|2249.3|2249|2249.4|2249.1|2249.5|2249.2|2249.3|2249|4
1722506560000|2024-08-01 10:02:40|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1722506570000|2024-08-01 10:02:50|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.3|2249|1
1722506580000|2024-08-01 10:03:00|2249.5|2249.2|2249.7|2249.4|2250|2249.7|2249.5|2249.2|24
1722506590000|2024-08-01 10:03:10|2249.6|2249.3|2249.2|2248.9|2249.8|2249.5|2249.1|2248.8|40
1722506610000|2024-08-01 10:03:30|2249.1|2248.8|2249|2248.7|2249.1|2248.8|2248.9|2248.6|11
1722506630000|2024-08-01 10:03:50|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1722506640000|2024-08-01 10:04:00|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|2
1722506650000|2024-08-01 10:04:10|2249.3|2249|2249|2248.7|2249.3|2249|2249|2248.7|3
1722506660000|2024-08-01 10:04:20|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|2
1722506670000|2024-08-01 10:04:30|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.8|2248.5|1
1722506680000|2024-08-01 10:04:40|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|4
1722506690000|2024-08-01 10:04:50|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|2248.7|2248.4|1
1722506700000|2024-08-01 10:05:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|0
1722506710000|2024-08-01 10:05:10|2248.4|2248.1|2248.2|2247.9|2248.4|2248.1|2248.2|2247.9|3
1722506720000|2024-08-01 10:05:20|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|5
1722506730000|2024-08-01 10:05:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|3
1722506740000|2024-08-01 10:05:40|2248.5|2248.2|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|10
1722506750000|2024-08-01 10:05:50|2248.7|2248.4|2248.9|2248.6|2248.9|2248.6|2248.7|2248.4|1
1722506760000|2024-08-01 10:06:00|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|0
1722506770000|2024-08-01 10:06:10|2249.1|2248.8|2249.4|2249.1|2249.4|2249.1|2249.1|2248.8|5
1722506780000|2024-08-01 10:06:20|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|5
1722506790000|2024-08-01 10:06:30|||||||||1
1722506810000|2024-08-01 10:06:50|2249.8|2249.5|2250.1|2249.8|2250.1|2249.8|2249.8|2249.5|10
1722506820000|2024-08-01 10:07:00|2250|2249.7|2250.1|2249.8|2250.1|2249.8|2250|2249.7|0
1722506830000|2024-08-01 10:07:10|2250|2249.7|2250|2249.7|2250.1|2249.8|2250|2249.7|9
1722506840000|2024-08-01 10:07:20|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2250.4|2250.1|10
1722506860000|2024-08-01 10:07:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|3
1722506870000|2024-08-01 10:07:50|2250.5|2250.2|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|10
1722506880000|2024-08-01 10:08:00|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|19
1722506890000|2024-08-01 10:08:10|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|2
1722506900000|2024-08-01 10:08:20|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2251|2250.7|8
1722506910000|2024-08-01 10:08:30|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|9
1722506920000|2024-08-01 10:08:40|2251.1|2250.8|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|13
1722506940000|2024-08-01 10:09:00|2251.2|2250.9|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|2
1722506950000|2024-08-01 10:09:10|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|1
1722506960000|2024-08-01 10:09:20|2251.6|2251.3|2251.7|2251.4|2251.8|2251.5|2251.5|2251.2|9
1722506970000|2024-08-01 10:09:30|2251.8|2251.5|2251.7|2251.4|2251.9|2251.6|2251.7|2251.4|6
1722506980000|2024-08-01 10:09:40|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|14
1722506990000|2024-08-01 10:09:50|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|2
1722507000000|2024-08-01 10:10:00|2251.2|2250.9|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|17
1722507010000|2024-08-01 10:10:10|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|8
1722507020000|2024-08-01 10:10:20|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|2
1722507030000|2024-08-01 10:10:30|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|2
1722507040000|2024-08-01 10:10:40|2250.2|2249.9|2250.4|2250.1|2250.5|2250.2|2250.2|2249.9|5
1722507050000|2024-08-01 10:10:50|2250.3|2250|2250.5|2250.2|2250.5|2250.2|2250.3|2250|4
1722507060000|2024-08-01 10:11:00|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|3
1722507070000|2024-08-01 10:11:10|2250.5|2250.2|2250.2|2249.9|2250.6|2250.3|2250.2|2249.9|11
1722507080000|2024-08-01 10:11:20|2250.1|2249.8|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|5
1722507090000|2024-08-01 10:11:30|2250.7|2250.4|2250.5|2250.2|2250.7|2250.4|2250.3|2250|1
1722507100000|2024-08-01 10:11:40|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2250.7|2250.4|2
1722507110000|2024-08-01 10:11:50|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|10
1722507120000|2024-08-01 10:12:00|||||||||2
1722507130000|2024-08-01 10:12:10|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.7|2250.4|6
1722507140000|2024-08-01 10:12:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|1
1722507150000|2024-08-01 10:12:30|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|2
1722507180000|2024-08-01 10:13:00|2251.5|2251.2|2251.9|2251.6|2251.9|2251.6|2251.5|2251.2|24
1722507190000|2024-08-01 10:13:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|7
1722507200000|2024-08-01 10:13:20|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|8
1722507210000|2024-08-01 10:13:30|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1722507220000|2024-08-01 10:13:40|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.2|2250.9|4
1722507230000|2024-08-01 10:13:50|2251.5|2251.2|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|2
1722507240000|2024-08-01 10:14:00|2251.7|2251.4|2251.6|2251.3|2251.7|2251.4|2251.5|2251.2|4
1722507250000|2024-08-01 10:14:10|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1722507260000|2024-08-01 10:14:20|2251.8|2251.5|2252|2251.7|2252|2251.7|2251.8|2251.5|3
1722507270000|2024-08-01 10:14:30|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2251.8|2251.5|2
1722507280000|2024-08-01 10:14:40|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|5
1722507290000|2024-08-01 10:14:50|2251.9|2251.6|2252|2251.7|2252|2251.7|2251.9|2251.6|1
1722507300000|2024-08-01 10:15:00|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|3
1722507310000|2024-08-01 10:15:10|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.8|2251.5|4
1722507320000|2024-08-01 10:15:20|2251.7|2251.4|2251.7|2251.4|2251.8|2251.5|2251.7|2251.4|12
1722507330000|2024-08-01 10:15:30|2252|2251.7|2251.9|2251.6|2252|2251.7|2251.9|2251.6|5
1722507340000|2024-08-01 10:15:40|2252|2251.7|2252.4|2252.1|2252.4|2252.1|2252|2251.7|3
1722507350000|2024-08-01 10:15:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|3
1722507360000|2024-08-01 10:16:00|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|3
1722507370000|2024-08-01 10:16:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|3
1722507380000|2024-08-01 10:16:20|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|0
1722507400000|2024-08-01 10:16:40|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|12
1722507410000|2024-08-01 10:16:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1722507420000|2024-08-01 10:17:00|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|7
1722507430000|2024-08-01 10:17:10|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|8
1722507440000|2024-08-01 10:17:20|2252.2|2251.9|2252.1|2251.8|2252.2|2251.9|2252.1|2251.8|1
1722507450000|2024-08-01 10:17:30|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|0
1722507460000|2024-08-01 10:17:40|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|2
1722507470000|2024-08-01 10:17:50|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1722507480000|2024-08-01 10:18:00|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|17
1722507490000|2024-08-01 10:18:10|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|1
1722507520000|2024-08-01 10:18:40|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.3|2252|6
1722507530000|2024-08-01 10:18:50|2252.3|2252|2252.4|2252.1|2252.5|2252.2|2252.3|2252|3
1722507540000|2024-08-01 10:19:00|||||||||1
1722507560000|2024-08-01 10:19:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|5
1722507570000|2024-08-01 10:19:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1722507580000|2024-08-01 10:19:40|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|1
1722507590000|2024-08-01 10:19:50|2252.3|2252|2252.3|2252|2252.4|2252.1|2252.3|2252|1
1722507600000|2024-08-01 10:20:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|2
1722507610000|2024-08-01 10:20:10|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|0
1722507620000|2024-08-01 10:20:20|||||||||1
1722507630000|2024-08-01 10:20:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|2
1722507640000|2024-08-01 10:20:40|||||||||5
1722507650000|2024-08-01 10:20:50|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|3
1722507660000|2024-08-01 10:21:00|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|10
1722507670000|2024-08-01 10:21:10|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|13
1722507680000|2024-08-01 10:21:20|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|6
1722507700000|2024-08-01 10:21:40|2252.2|2251.9|2252.3|2252|2252.3|2252|2252.2|2251.9|4
1722507710000|2024-08-01 10:21:50|2252.4|2252.1|2252.3|2252|2252.4|2252.1|2252.3|2252|0
1722507720000|2024-08-01 10:22:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.4|2252.1|2
1722507730000|2024-08-01 10:22:10|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|13
1722507740000|2024-08-01 10:22:20|2252.7|2252.4|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|4
1722507750000|2024-08-01 10:22:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|4
1722507760000|2024-08-01 10:22:40|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2
1722507770000|2024-08-01 10:22:50|||||||||1
1722507780000|2024-08-01 10:23:00|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|14
1722507790000|2024-08-01 10:23:10|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|1
1722507800000|2024-08-01 10:23:20|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.5|2252.2|7
1722507810000|2024-08-01 10:23:30|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|3
1722507820000|2024-08-01 10:23:40|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|4
1722507830000|2024-08-01 10:23:50|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|1
1722507850000|2024-08-01 10:24:10|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|2
1722507860000|2024-08-01 10:24:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|3
1722507870000|2024-08-01 10:24:30|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|8
1722507880000|2024-08-01 10:24:40|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|2252.1|2251.8|0
1722507900000|2024-08-01 10:25:00|2252.2|2251.9|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|3
1722507950000|2024-08-01 10:25:50|||||||||1
1722507960000|2024-08-01 10:26:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|6
1722507980000|2024-08-01 10:26:20|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|7
1722507990000|2024-08-01 10:26:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|4
1722508000000|2024-08-01 10:26:40|||||||||1
1722508010000|2024-08-01 10:26:50|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|1
1722508020000|2024-08-01 10:27:00|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|4
1722508030000|2024-08-01 10:27:10|2252.8|2252.5|2253|2252.7|2253|2252.7|2252.8|2252.5|0
1722508040000|2024-08-01 10:27:20|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|6
1722508050000|2024-08-01 10:27:30|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|0
1722508060000|2024-08-01 10:27:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|1
1722508070000|2024-08-01 10:27:50|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1722508090000|2024-08-01 10:28:10|||||||||2
1722508100000|2024-08-01 10:28:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|4
1722508110000|2024-08-01 10:28:30|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|12
1722508120000|2024-08-01 10:28:40|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|10
1722508130000|2024-08-01 10:28:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1722508140000|2024-08-01 10:29:00|2253.4|2253.1|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|2
1722508160000|2024-08-01 10:29:20|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|1
1722508210000|2024-08-01 10:30:10|2252.4|2252.1|2252.3|2252|2252.5|2252.2|2252.3|2252|11
1722508220000|2024-08-01 10:30:20|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|8
1722508230000|2024-08-01 10:30:30|||||||||1
1722508240000|2024-08-01 10:30:40|2252.3|2252|2252.5|2252.2|2252.5|2252.2|2252|2251.7|6
1722508250000|2024-08-01 10:30:50|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|3
1722508260000|2024-08-01 10:31:00|2252.3|2252|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|6
1722508270000|2024-08-01 10:31:10|2252.1|2251.8|2252|2251.7|2252.1|2251.8|2251.9|2251.6|3
1722508280000|2024-08-01 10:31:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|4
1722508290000|2024-08-01 10:31:30|||||||||1
1722508300000|2024-08-01 10:31:40|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|5
1722508310000|2024-08-01 10:31:50|2252|2251.7|2251.7|2251.4|2252|2251.7|2251.7|2251.4|2
1722508320000|2024-08-01 10:32:00|2251.8|2251.5|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|11
1722508330000|2024-08-01 10:32:10|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|3
1722508340000|2024-08-01 10:32:20|2251.5|2251.2|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|3
1722508360000|2024-08-01 10:32:40|2251.7|2251.4|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|5
1722508370000|2024-08-01 10:32:50|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2252.2|2251.9|1
1722508390000|2024-08-01 10:33:10|2252.3|2252|2252.7|2252.4|2252.7|2252.4|2252.3|2252|6
1722508400000|2024-08-01 10:33:20|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|0
1722508410000|2024-08-01 10:33:30|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|0
1722508420000|2024-08-01 10:33:40|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|5
1722508430000|2024-08-01 10:33:50|||||||||1
1722508440000|2024-08-01 10:34:00|2252.7|2252.4|2253|2252.7|2253.1|2252.8|2252.7|2252.4|7
1722508450000|2024-08-01 10:34:10|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|3
1722508460000|2024-08-01 10:34:20|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|2
1722508470000|2024-08-01 10:34:30|2253|2252.7|2252.8|2252.5|2253|2252.7|2252.8|2252.5|4
1722508530000|2024-08-01 10:35:30|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|3
1722508550000|2024-08-01 10:35:50|2253|2252.7|2253|2252.7|2253.1|2252.8|2253|2252.7|8
1722508560000|2024-08-01 10:36:00|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2253|2252.7|3
1722508570000|2024-08-01 10:36:10|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|11
1722508580000|2024-08-01 10:36:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|1
1722508590000|2024-08-01 10:36:30|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1722508600000|2024-08-01 10:36:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1722508610000|2024-08-01 10:36:50|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1722508620000|2024-08-01 10:37:00|2253.4|2253.1|2252.9|2252.6|2253.4|2253.1|2252.9|2252.6|5
1722508630000|2024-08-01 10:37:10|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.6|2252.3|3
1722508640000|2024-08-01 10:37:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|2
1722508650000|2024-08-01 10:37:30|2252.4|2252.1|2252.2|2251.9|2252.4|2252.1|2252.2|2251.9|34
1722508660000|2024-08-01 10:37:40|2252.3|2252|2252.4|2252.1|2252.4|2252.1|2252.3|2252|5
1722508670000|2024-08-01 10:37:50|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|2
1722508680000|2024-08-01 10:38:00|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|2
1722508690000|2024-08-01 10:38:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.2|2252.9|7
1722508700000|2024-08-01 10:38:20|2253.3|2253|2253|2252.7|2253.3|2253|2253|2252.7|7
1722508710000|2024-08-01 10:38:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253|2252.7|4
1722508720000|2024-08-01 10:38:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|0
1722508730000|2024-08-01 10:38:50|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|2
1722508740000|2024-08-01 10:39:00|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|4
1722508750000|2024-08-01 10:39:10|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|6
1722508760000|2024-08-01 10:39:20|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|1
1722508770000|2024-08-01 10:39:30|||||||||1
1722508780000|2024-08-01 10:39:40|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1722508800000|2024-08-01 10:40:00|2253.2|2252.9|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|12
1722508810000|2024-08-01 10:40:10|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|1
1722508820000|2024-08-01 10:40:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.7|2252.4|3
1722508830000|2024-08-01 10:40:30|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1722508840000|2024-08-01 10:40:40|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1722508850000|2024-08-01 10:40:50|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|4
1722508860000|2024-08-01 10:41:00|2252.2|2251.9|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|4
1722508870000|2024-08-01 10:41:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|1
1722508880000|2024-08-01 10:41:20|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|0
1722508890000|2024-08-01 10:41:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|3
1722508900000|2024-08-01 10:41:40|2251.4|2251.1|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|9
1722508910000|2024-08-01 10:41:50|2251.3|2251|2251.3|2251|2251.3|2251|2251.1|2250.8|12
1722508920000|2024-08-01 10:42:00|2251.2|2250.9|2251|2250.7|2251.8|2251.5|2251|2250.7|52
1722508930000|2024-08-01 10:42:10|2251.1|2250.8|2251.5|2251.2|2251.5|2251.2|2251.1|2250.8|17
1722508940000|2024-08-01 10:42:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|7
1722508950000|2024-08-01 10:42:30|2251.1|2250.8|2251.2|2250.9|2251.2|2250.9|2251.1|2250.8|13
1722508960000|2024-08-01 10:42:40|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|1
1722508970000|2024-08-01 10:42:50|2251.2|2250.9|2251.5|2251.2|2251.5|2251.2|2251.2|2250.9|9
1722508980000|2024-08-01 10:43:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|3
1722509000000|2024-08-01 10:43:20|||||||||2
1722509010000|2024-08-01 10:43:30|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|18
1722509020000|2024-08-01 10:43:40|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|1
1722509030000|2024-08-01 10:43:50|2252|2251.7|2252|2251.7|2252|2251.7|2251.9|2251.6|6
1722509040000|2024-08-01 10:44:00|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|9
1722509050000|2024-08-01 10:44:10|2251.9|2251.6|2251.8|2251.5|2251.9|2251.6|2251.8|2251.5|3
1722509060000|2024-08-01 10:44:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.3|2251|6
1722509070000|2024-08-01 10:44:30|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2251.4|2251.1|8
1722509080000|2024-08-01 10:44:40|2251.7|2251.4|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|7
1722509090000|2024-08-01 10:44:50|||||||||1
1722509100000|2024-08-01 10:45:00|2251.9|2251.6|2251.4|2251.1|2251.9|2251.6|2251.3|2251|5
1722509110000|2024-08-01 10:45:10|2251.3|2251|2251.1|2250.8|2251.3|2251|2251.1|2250.8|5
1722509120000|2024-08-01 10:45:20|2251|2250.7|2250.9|2250.6|2251|2250.7|2250.9|2250.6|10
1722509130000|2024-08-01 10:45:30|2250.7|2250.4|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|10
1722509140000|2024-08-01 10:45:40|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.5|2250.2|14
1722509150000|2024-08-01 10:45:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|12
1722509160000|2024-08-01 10:46:00|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.9|2250.6|2
1722509170000|2024-08-01 10:46:10|2251.1|2250.8|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|6
1722509180000|2024-08-01 10:46:20|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|2
1722509190000|2024-08-01 10:46:30|2251.2|2250.9|2251.2|2250.9|2251.3|2251|2251.2|2250.9|3
1722509200000|2024-08-01 10:46:40|2251.1|2250.8|2250.9|2250.6|2251.1|2250.8|2250.9|2250.6|7
1722509220000|2024-08-01 10:47:00|2250.8|2250.5|2250.7|2250.4|2250.8|2250.5|2250.6|2250.3|4
1722509230000|2024-08-01 10:47:10|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|1
1722509240000|2024-08-01 10:47:20|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|7
1722509250000|2024-08-01 10:47:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.6|2250.3|4
1722509270000|2024-08-01 10:47:50|2250.4|2250.1|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|15
1722509280000|2024-08-01 10:48:00|2250.1|2249.8|2250.5|2250.2|2250.6|2250.3|2250.1|2249.8|32
1722509290000|2024-08-01 10:48:10|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|3
1722509300000|2024-08-01 10:48:20|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|3
1722509310000|2024-08-01 10:48:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|4
1722509320000|2024-08-01 10:48:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|3
1722509330000|2024-08-01 10:48:50|2250.6|2250.3|2250.6|2250.3|2250.6|2250.3|2250.5|2250.2|3
1722509340000|2024-08-01 10:49:00|2250.5|2250.2|2250.6|2250.3|2250.6|2250.3|2250.4|2250.1|0
1722509350000|2024-08-01 10:49:10|2250.7|2250.4|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|6
1722509360000|2024-08-01 10:49:20|2250.7|2250.4|2250.8|2250.5|2250.8|2250.5|2250.7|2250.4|3
1722509370000|2024-08-01 10:49:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1722509380000|2024-08-01 10:49:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1722509390000|2024-08-01 10:49:50|2250.8|2250.5|2250.7|2250.4|2250.9|2250.6|2250.7|2250.4|4
1722509400000|2024-08-01 10:50:00|2250.6|2250.3|2250.8|2250.5|2250.8|2250.5|2250.6|2250.3|3
1722509410000|2024-08-01 10:50:10|2250.7|2250.4|2250.6|2250.3|2250.8|2250.5|2250.6|2250.3|7
1722509420000|2024-08-01 10:50:20|2250.5|2250.2|2250.3|2250|2250.5|2250.2|2250.2|2249.9|9
1722509430000|2024-08-01 10:50:30|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|6
1722509440000|2024-08-01 10:50:40|2250.4|2250.1|2250.6|2250.3|2250.7|2250.4|2250.4|2250.1|26
1722509460000|2024-08-01 10:51:00|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.5|2250.2|14
1722509470000|2024-08-01 10:51:10|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.6|2250.3|1
1722509480000|2024-08-01 10:51:20|2250.6|2250.3|2250.5|2250.2|2250.6|2250.3|2250.5|2250.2|2
1722509490000|2024-08-01 10:51:30|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1722509500000|2024-08-01 10:51:40|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.3|2250|0
1722509510000|2024-08-01 10:51:50|2250.3|2250|2250.2|2249.9|2250.4|2250.1|2250.2|2249.9|11
1722509520000|2024-08-01 10:52:00|2250.1|2249.8|2249.6|2249.3|2250.1|2249.8|2249.5|2249.2|23
1722509530000|2024-08-01 10:52:10|2249.5|2249.2|2249.4|2249.1|2249.5|2249.2|2249.4|2249.1|0
1722509540000|2024-08-01 10:52:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.4|2249.1|8
1722509550000|2024-08-01 10:52:30|2249.6|2249.3|2249.7|2249.4|2249.7|2249.4|2249.6|2249.3|11
1722509560000|2024-08-01 10:52:40|2249.8|2249.5|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|4
1722509580000|2024-08-01 10:53:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|31
1722509590000|2024-08-01 10:53:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.3|2250|0
1722509600000|2024-08-01 10:53:20|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|4
1722509610000|2024-08-01 10:53:30|2250|2249.7|2250|2249.7|2250|2249.7|2249.9|2249.6|27
1722509620000|2024-08-01 10:53:40|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|0
1722509630000|2024-08-01 10:53:50|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|7
1722509650000|2024-08-01 10:54:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|6
1722509660000|2024-08-01 10:54:20|2250.5|2250.2|2250.4|2250.1|2250.5|2250.2|2250.4|2250.1|2
1722509670000|2024-08-01 10:54:30|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|3
1722509680000|2024-08-01 10:54:40|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|1
1722509690000|2024-08-01 10:54:50|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1722509700000|2024-08-01 10:55:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2250.1|2249.8|5
1722509710000|2024-08-01 10:55:10|2250.4|2250.1|2250.6|2250.3|2250.8|2250.5|2250.3|2250|12
1722509720000|2024-08-01 10:55:20|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2250.3|2250|6
1722509730000|2024-08-01 10:55:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|1
1722509740000|2024-08-01 10:55:40|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|2
1722509750000|2024-08-01 10:55:50|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.1|2249.8|0
1722509760000|2024-08-01 10:56:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|0
1722509770000|2024-08-01 10:56:10|2250.3|2250|2250.3|2250|2250.4|2250.1|2250.2|2249.9|3
1722509780000|2024-08-01 10:56:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.2|2249.9|0
1722509800000|2024-08-01 10:56:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|0
1722509810000|2024-08-01 10:56:50|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2
1722509820000|2024-08-01 10:57:00|2250.3|2250|2250|2249.7|2250.3|2250|2250|2249.7|0
1722509830000|2024-08-01 10:57:10|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.9|2249.6|0
1722509840000|2024-08-01 10:57:20|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|5
1722509850000|2024-08-01 10:57:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|0
1722509860000|2024-08-01 10:57:40|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|0
1722509870000|2024-08-01 10:57:50|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|5
1722509880000|2024-08-01 10:58:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|1
1722509890000|2024-08-01 10:58:10|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249.3|2249|1
1722509910000|2024-08-01 10:58:30|2249.4|2249.1|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|3
1722509920000|2024-08-01 10:58:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2249|2248.7|6
1722509930000|2024-08-01 10:58:50|2249.1|2248.8|2249.3|2249|2249.3|2249|2249.1|2248.8|13
1722509940000|2024-08-01 10:59:00|2249.4|2249.1|2249.7|2249.4|2249.7|2249.4|2249.4|2249.1|6
1722509950000|2024-08-01 10:59:10|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|1
1722509960000|2024-08-01 10:59:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|0
1722509970000|2024-08-01 10:59:30|||||||||2
1722509980000|2024-08-01 10:59:40|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|7
1722509990000|2024-08-01 10:59:50|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.8|2249.5|11
1722510000000|2024-08-01 11:00:00|2250|2249.7|2251.2|2250.9|2251.7|2251.4|2250|2249.7|121
1722510010000|2024-08-01 11:00:10|2250.9|2250.6|2250.7|2250.4|2251.1|2250.8|2250.5|2250.2|14
1722510020000|2024-08-01 11:00:20|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.3|2250|5
1722510030000|2024-08-01 11:00:30|2250.8|2250.5|2250.4|2250.1|2250.8|2250.5|2250.4|2250.1|7
1722510040000|2024-08-01 11:00:40|2250.5|2250.2|2250.9|2250.6|2250.9|2250.6|2250.4|2250.1|3
1722510050000|2024-08-01 11:00:50|2250.8|2250.5|2250.5|2250.2|2251|2250.7|2250.5|2250.2|18
1722510060000|2024-08-01 11:01:00|2250.7|2250.4|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|19
1722510070000|2024-08-01 11:01:10|2251.6|2251.3|2251.5|2251.2|2251.8|2251.5|2251.5|2251.2|20
1722510080000|2024-08-01 11:01:20|2252.2|2251.9|2251.8|2251.5|2252.2|2251.9|2251.8|2251.5|18
1722510090000|2024-08-01 11:01:30|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|3
1722510100000|2024-08-01 11:01:40|2252.1|2251.8|2252.6|2252.3|2252.6|2252.3|2252|2251.7|19
1722510110000|2024-08-01 11:01:50|2252.5|2252.2|2252.4|2252.1|2252.6|2252.3|2252.3|2252|4
1722510120000|2024-08-01 11:02:00|2252.3|2252|2252|2251.7|2252.3|2252|2252|2251.7|2
1722510130000|2024-08-01 11:02:10|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.9|2251.6|3
1722510140000|2024-08-01 11:02:20|2252.1|2251.8|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|8
1722510150000|2024-08-01 11:02:30|2252.7|2252.4|2252.7|2252.4|2252.8|2252.5|2252.7|2252.4|16
1722510160000|2024-08-01 11:02:40|2252.8|2252.5|2253.9|2253.6|2254|2253.7|2252.7|2252.4|128
1722510170000|2024-08-01 11:02:50|2254|2253.7|2253.8|2253.5|2254.1|2253.8|2253.8|2253.5|12
1722510180000|2024-08-01 11:03:00|2253.4|2253.1|2253.5|2253.2|2253.8|2253.5|2253.4|2253.1|34
1722510190000|2024-08-01 11:03:10|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|8
1722510200000|2024-08-01 11:03:20|2253.4|2253.1|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|5
1722510210000|2024-08-01 11:03:30|2253.1|2252.8|2253.2|2252.9|2253.2|2252.9|2253.1|2252.8|2
1722510220000|2024-08-01 11:03:40|2253.3|2253|2253.4|2253.1|2253.5|2253.2|2253.3|2253|6
1722510230000|2024-08-01 11:03:50|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.4|2253.1|7
1722510240000|2024-08-01 11:04:00|2253.7|2253.4|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|21
1722510250000|2024-08-01 11:04:10|2253.7|2253.4|2253.8|2253.5|2253.9|2253.6|2253.7|2253.4|12
1722510260000|2024-08-01 11:04:20|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|6
1722510270000|2024-08-01 11:04:30|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.6|2253.3|9
1722510280000|2024-08-01 11:04:40|2253.7|2253.4|2253.9|2253.6|2254|2253.7|2253.7|2253.4|6
1722510290000|2024-08-01 11:04:50|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|11
1722510300000|2024-08-01 11:05:00|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|3
1722510310000|2024-08-01 11:05:10|2253.7|2253.4|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|9
1722510320000|2024-08-01 11:05:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1722510330000|2024-08-01 11:05:30|2253.6|2253.3|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|12
1722510340000|2024-08-01 11:05:40|2253.6|2253.3|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|3
1722510350000|2024-08-01 11:05:50|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|5
1722510360000|2024-08-01 11:06:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|6
1722510370000|2024-08-01 11:06:10|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|4
1722510380000|2024-08-01 11:06:20|2253.6|2253.3|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|6
1722510390000|2024-08-01 11:06:30|2253.5|2253.2|2253.4|2253.1|2253.6|2253.3|2253.4|2253.1|2
1722510400000|2024-08-01 11:06:40|2253.3|2253|2253.3|2253|2253.3|2253|2253.2|2252.9|2
1722510410000|2024-08-01 11:06:50|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.1|2252.8|6
1722510420000|2024-08-01 11:07:00|2253.4|2253.1|2253.7|2253.4|2253.8|2253.5|2253.4|2253.1|5
1722510430000|2024-08-01 11:07:10|2253.8|2253.5|2254.3|2254|2254.5|2254.2|2253.8|2253.5|25
1722510440000|2024-08-01 11:07:20|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.3|2254|53
1722510450000|2024-08-01 11:07:30|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|41
1722510460000|2024-08-01 11:07:40|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|5
1722510470000|2024-08-01 11:07:50|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|5
1722510480000|2024-08-01 11:08:00|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.4|2254.1|22
1722510490000|2024-08-01 11:08:10|2254.6|2254.3|2255.4|2255.1|2255.6|2255.3|2254.6|2254.3|28
1722510500000|2024-08-01 11:08:20|2255.5|2255.2|2255.3|2255|2255.5|2255.2|2255.3|2255|1
1722510510000|2024-08-01 11:08:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.3|2255|5
1722510520000|2024-08-01 11:08:40|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|2
1722510530000|2024-08-01 11:08:50|2255.4|2255.1|2254.8|2254.5|2255.4|2255.1|2254.8|2254.5|6
1722510540000|2024-08-01 11:09:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|1
1722510550000|2024-08-01 11:09:10|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|3
1722510560000|2024-08-01 11:09:20|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1722510570000|2024-08-01 11:09:30|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.4|2254.1|18
1722510580000|2024-08-01 11:09:40|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|18
1722510590000|2024-08-01 11:09:50|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|5
1722510600000|2024-08-01 11:10:00|2254.1|2253.8|2254.3|2254|2254.4|2254.1|2254.1|2253.8|3
1722510610000|2024-08-01 11:10:10|2254.4|2254.1|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|6
1722510620000|2024-08-01 11:10:20|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.4|2254.1|5
1722510630000|2024-08-01 11:10:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|1
1722510640000|2024-08-01 11:10:40|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.3|2254|3
1722510650000|2024-08-01 11:10:50|||||||||2
1722510660000|2024-08-01 11:11:00|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2254.2|2253.9|5
1722510670000|2024-08-01 11:11:10|2254.5|2254.2|2254.4|2254.1|2254.5|2254.2|2254.4|2254.1|0
1722510680000|2024-08-01 11:11:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|4
1722510690000|2024-08-01 11:11:30|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.8|2253.5|7
1722510700000|2024-08-01 11:11:40|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|1
1722510710000|2024-08-01 11:11:50|2253.9|2253.6|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|56
1722510720000|2024-08-01 11:12:00|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|3
1722510740000|2024-08-01 11:12:20|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1722510750000|2024-08-01 11:12:30|2254.3|2254|2254.1|2253.8|2254.3|2254|2254.1|2253.8|1
1722510760000|2024-08-01 11:12:40|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|17
1722510770000|2024-08-01 11:12:50|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.2|2253.9|3
1722510780000|2024-08-01 11:13:00|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|3
1722510790000|2024-08-01 11:13:10|2253.8|2253.5|2254.2|2253.9|2254.4|2254.1|2253.6|2253.3|34
1722510800000|2024-08-01 11:13:20|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|7
1722510810000|2024-08-01 11:13:30|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|24
1722510820000|2024-08-01 11:13:40|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.9|2253.6|0
1722510830000|2024-08-01 11:13:50|2253.8|2253.5|2253.8|2253.5|2253.9|2253.6|2253.6|2253.3|3
1722510840000|2024-08-01 11:14:00|||||||||1
1722510850000|2024-08-01 11:14:10|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.6|2253.3|1
1722510860000|2024-08-01 11:14:20|2253.5|2253.2|2253.8|2253.5|2254|2253.7|2253.5|2253.2|11
1722510870000|2024-08-01 11:14:30|2253.3|2253|2252.9|2252.6|2253.4|2253.1|2252.8|2252.5|62
1722510880000|2024-08-01 11:14:40|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.8|2252.5|85
1722510890000|2024-08-01 11:14:50|2253.3|2253|2253.3|2253|2253.4|2253.1|2253.3|2253|1
1722510900000|2024-08-01 11:15:00|2253.4|2253.1|2253.8|2253.5|2253.8|2253.5|2253.4|2253.1|5
1722510910000|2024-08-01 11:15:10|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|2
1722510920000|2024-08-01 11:15:20|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|3
1722510940000|2024-08-01 11:15:40|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|0
1722510950000|2024-08-01 11:15:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|0
1722510960000|2024-08-01 11:16:00|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|4
1722510970000|2024-08-01 11:16:10|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|5
1722510980000|2024-08-01 11:16:20|2253.6|2253.3|2253|2252.7|2253.6|2253.3|2253|2252.7|3
1722510990000|2024-08-01 11:16:30|2253.1|2252.8|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|0
1722511000000|2024-08-01 11:16:40|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|1
1722511010000|2024-08-01 11:16:50|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1722511020000|2024-08-01 11:17:00|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|2
1722511030000|2024-08-01 11:17:10|||||||||1
1722511040000|2024-08-01 11:17:20|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|8
1722511060000|2024-08-01 11:17:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|11
1722511070000|2024-08-01 11:17:50|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|7
1722511080000|2024-08-01 11:18:00|2252.3|2252|2251.9|2251.6|2252.3|2252|2251.9|2251.6|17
1722511090000|2024-08-01 11:18:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|6
1722511100000|2024-08-01 11:18:20|2251.9|2251.6|2251.9|2251.6|2252|2251.7|2251.9|2251.6|2
1722511110000|2024-08-01 11:18:30|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.5|2251.2|19
1722511120000|2024-08-01 11:18:40|2251.9|2251.6|2251.8|2251.5|2252|2251.7|2251.8|2251.5|1
1722511130000|2024-08-01 11:18:50|2251.9|2251.6|2251.9|2251.6|2252.1|2251.8|2251.8|2251.5|14
1722511140000|2024-08-01 11:19:00|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|5
1722511150000|2024-08-01 11:19:10|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|11
1722511160000|2024-08-01 11:19:20|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.3|2251|0
1722511170000|2024-08-01 11:19:30|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|11
1722511180000|2024-08-01 11:19:40|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|2251.4|2251.1|0
1722511190000|2024-08-01 11:19:50|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.4|2251.1|1
1722511200000|2024-08-01 11:20:00|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.4|2251.1|1
1722511210000|2024-08-01 11:20:10|2251.6|2251.3|2251.9|2251.6|2251.9|2251.6|2251.6|2251.3|15
1722511220000|2024-08-01 11:20:20|2251.8|2251.5|2252.6|2252.3|2252.6|2252.3|2251.8|2251.5|21
1722511230000|2024-08-01 11:20:30|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.8|2252.5|8
1722511240000|2024-08-01 11:20:40|||||||||2
1722511250000|2024-08-01 11:20:50|2252.9|2252.6|2253.1|2252.8|2253.2|2252.9|2252.9|2252.6|2
1722511260000|2024-08-01 11:21:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|0
1722511270000|2024-08-01 11:21:10|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|4
1722511280000|2024-08-01 11:21:20|2253.6|2253.3|2253.9|2253.6|2253.9|2253.6|2253.6|2253.3|13
1722511290000|2024-08-01 11:21:30|2253.8|2253.5|2254|2253.7|2254|2253.7|2253.8|2253.5|1
1722511300000|2024-08-01 11:21:40|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|4
1722511310000|2024-08-01 11:21:50|2253.5|2253.2|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|1
1722511320000|2024-08-01 11:22:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.6|2253.3|2
1722511330000|2024-08-01 11:22:10|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1722511350000|2024-08-01 11:22:30|||||||||2
1722511360000|2024-08-01 11:22:40|||||||||1
1722511370000|2024-08-01 11:22:50|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2
1722511380000|2024-08-01 11:23:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|8
1722511390000|2024-08-01 11:23:10|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|1
1722511400000|2024-08-01 11:23:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|1
1722511410000|2024-08-01 11:23:30|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.5|2253.2|3
1722511420000|2024-08-01 11:23:40|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2253.6|2253.3|5
1722511430000|2024-08-01 11:23:50|2253.5|2253.2|2252.9|2252.6|2253.5|2253.2|2252.9|2252.6|8
1722511440000|2024-08-01 11:24:00|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2253|2252.7|1
1722511470000|2024-08-01 11:24:30|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|5
1722511480000|2024-08-01 11:24:40|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|2
1722511490000|2024-08-01 11:24:50|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.7|2252.4|6
1722511500000|2024-08-01 11:25:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1722511510000|2024-08-01 11:25:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|10
1722511520000|2024-08-01 11:25:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|1
1722511530000|2024-08-01 11:25:30|2252.4|2252.1|2252.4|2252.1|2252.5|2252.2|2252.4|2252.1|0
1722511540000|2024-08-01 11:25:40|2252.5|2252.2|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1722511550000|2024-08-01 11:25:50|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|0
1722511560000|2024-08-01 11:26:00|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.4|2252.1|3
1722511570000|2024-08-01 11:26:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|0
1722511580000|2024-08-01 11:26:20|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1722511590000|2024-08-01 11:26:30|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|2
1722511600000|2024-08-01 11:26:40|2252.5|2252.2|2252.6|2252.3|2252.6|2252.3|2252.5|2252.2|0
1722511610000|2024-08-01 11:26:50|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|1
1722511620000|2024-08-01 11:27:00|2252.8|2252.5|2253.4|2253.1|2253.4|2253.1|2252.8|2252.5|4
1722511630000|2024-08-01 11:27:10|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|1
1722511640000|2024-08-01 11:27:20|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|2
1722511650000|2024-08-01 11:27:30|2254|2253.7|2254.5|2254.2|2254.8|2254.5|2253.9|2253.6|70
1722511660000|2024-08-01 11:27:40|2254.2|2253.9|2254.2|2253.9|2254.3|2254|2254.1|2253.8|15
1722511670000|2024-08-01 11:27:50|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|10
1722511680000|2024-08-01 11:28:00|2254.9|2254.6|2255.4|2255.1|2255.8|2255.5|2254.9|2254.6|32
1722511690000|2024-08-01 11:28:10|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|8
1722511700000|2024-08-01 11:28:20|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|4
1722511710000|2024-08-01 11:28:30|2255.8|2255.5|2255.4|2255.1|2255.9|2255.6|2255.4|2255.1|8
1722511720000|2024-08-01 11:28:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.2|2254.9|7
1722511730000|2024-08-01 11:28:50|2255.5|2255.2|2255.5|2255.2|2255.6|2255.3|2255.5|2255.2|7
1722511740000|2024-08-01 11:29:00|2255.6|2255.3|2255.6|2255.3|2255.7|2255.4|2255.5|2255.2|0
1722511750000|2024-08-01 11:29:10|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1722511760000|2024-08-01 11:29:20|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.6|2255.3|56
1722511770000|2024-08-01 11:29:30|2255.7|2255.4|2255.6|2255.3|2255.7|2255.4|2255.6|2255.3|4
1722511780000|2024-08-01 11:29:40|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|0
1722511790000|2024-08-01 11:29:50|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|0
1722511800000|2024-08-01 11:30:00|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|0
1722511810000|2024-08-01 11:30:10|2255.1|2254.8|2255|2254.7|2255.1|2254.8|2255|2254.7|4
1722511820000|2024-08-01 11:30:20|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|4
1722511830000|2024-08-01 11:30:30|2255.2|2254.9|2255.4|2255.1|2255.4|2255.1|2254.9|2254.6|10
1722511840000|2024-08-01 11:30:40|2255.3|2255|2255|2254.7|2255.5|2255.2|2255|2254.7|10
1722511850000|2024-08-01 11:30:50|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|2
1722511860000|2024-08-01 11:31:00|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.5|2254.2|4
1722511870000|2024-08-01 11:31:10|2254.7|2254.4|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|0
1722511880000|2024-08-01 11:31:20|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|7
1722511890000|2024-08-01 11:31:30|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|0
1722511900000|2024-08-01 11:31:40|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|9
1722511910000|2024-08-01 11:31:50|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|10
1722511920000|2024-08-01 11:32:00|2253.9|2253.6|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|3
1722511930000|2024-08-01 11:32:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|0
1722511940000|2024-08-01 11:32:20|2254.8|2254.5|2254.4|2254.1|2254.8|2254.5|2254.2|2253.9|3
1722511950000|2024-08-01 11:32:30|2254.5|2254.2|2254.3|2254|2254.5|2254.2|2254.3|2254|1
1722511960000|2024-08-01 11:32:40|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|3
1722511970000|2024-08-01 11:32:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|0
1722511980000|2024-08-01 11:33:00|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.7|2253.4|11
1722511990000|2024-08-01 11:33:10|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|4
1722512000000|2024-08-01 11:33:20|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|4
1722512010000|2024-08-01 11:33:30|2253.8|2253.5|2253.9|2253.6|2254|2253.7|2253.8|2253.5|0
1722512020000|2024-08-01 11:33:40|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|0
1722512030000|2024-08-01 11:33:50|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|0
1722512040000|2024-08-01 11:34:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|1
1722512050000|2024-08-01 11:34:10|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.7|2253.4|2
1722512060000|2024-08-01 11:34:20|2254.2|2253.9|2254.3|2254|2254.3|2254|2254.2|2253.9|0
1722512070000|2024-08-01 11:34:30|2253.9|2253.6|2252.8|2252.5|2253.9|2253.6|2252.8|2252.5|75
1722512080000|2024-08-01 11:34:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2251.9|2251.6|41
1722512090000|2024-08-01 11:34:50|2252.2|2251.9|2252.8|2252.5|2252.8|2252.5|2252.1|2251.8|10
1722512100000|2024-08-01 11:35:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|0
1722512120000|2024-08-01 11:35:20|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.6|2252.3|8
1722512130000|2024-08-01 11:35:30|2253|2252.7|2253.3|2253|2253.3|2253|2253|2252.7|0
1722512140000|2024-08-01 11:35:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|0
1722512150000|2024-08-01 11:35:50|2253.1|2252.8|2252.9|2252.6|2253.1|2252.8|2252.9|2252.6|1
1722512170000|2024-08-01 11:36:10|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1722512180000|2024-08-01 11:36:20|2253|2252.7|2253|2252.7|2253|2252.7|2252.9|2252.6|1
1722512200000|2024-08-01 11:36:40|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|2253.2|2252.9|1
1722512210000|2024-08-01 11:36:50|2253.3|2253|2253.8|2253.5|2253.8|2253.5|2253.3|2253|8
1722512220000|2024-08-01 11:37:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1722512230000|2024-08-01 11:37:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1722512240000|2024-08-01 11:37:20|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2
1722512250000|2024-08-01 11:37:30|2253.3|2253|2253.1|2252.8|2253.3|2253|2253|2252.7|2
1722512260000|2024-08-01 11:37:40|2253|2252.7|2252.9|2252.6|2253|2252.7|2252.9|2252.6|1
1722512270000|2024-08-01 11:37:50|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2
1722512280000|2024-08-01 11:38:00|2252.9|2252.6|2252.8|2252.5|2253.2|2252.9|2252.8|2252.5|2
1722512290000|2024-08-01 11:38:10|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|6
1722512300000|2024-08-01 11:38:20|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|7
1722512320000|2024-08-01 11:38:40|||||||||5
1722512330000|2024-08-01 11:38:50|2253.8|2253.5|2253.5|2253.2|2253.9|2253.6|2253.5|2253.2|3
1722512340000|2024-08-01 11:39:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|0
1722512360000|2024-08-01 11:39:20|2253.4|2253.1|2253.4|2253.1|2253.5|2253.2|2253.4|2253.1|9
1722512370000|2024-08-01 11:39:30|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|0
1722512380000|2024-08-01 11:39:40|||||||||1
1722512390000|2024-08-01 11:39:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2
1722512400000|2024-08-01 11:40:00|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.9|2253.6|1
1722512410000|2024-08-01 11:40:10|2253.8|2253.5|2253.7|2253.4|2253.8|2253.5|2253.7|2253.4|3
1722512420000|2024-08-01 11:40:20|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|3
1722512440000|2024-08-01 11:40:40|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|4
1722512470000|2024-08-01 11:41:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|3
1722512480000|2024-08-01 11:41:20|2253.8|2253.5|2253.1|2252.8|2253.8|2253.5|2253.1|2252.8|10
1722512490000|2024-08-01 11:41:30|2253.2|2252.9|2253.1|2252.8|2253.2|2252.9|2253.1|2252.8|2
1722512510000|2024-08-01 11:41:50|2253.3|2253|2253.1|2252.8|2253.3|2253|2253.1|2252.8|7
1722512520000|2024-08-01 11:42:00|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|4
1722512530000|2024-08-01 11:42:10|2253.3|2253|2253.5|2253.2|2253.6|2253.3|2253.3|2253|5
1722512540000|2024-08-01 11:42:20|2253.6|2253.3|2253.5|2253.2|2253.6|2253.3|2253.5|2253.2|0
1722512550000|2024-08-01 11:42:30|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.5|2253.2|0
1722512560000|2024-08-01 11:42:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|3
1722512570000|2024-08-01 11:42:50|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.7|2253.4|0
1722512580000|2024-08-01 11:43:00|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|3
1722512590000|2024-08-01 11:43:10|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.8|2253.5|14
1722512600000|2024-08-01 11:43:20|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|6
1722512610000|2024-08-01 11:43:30|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.6|2253.3|7
1722512620000|2024-08-01 11:43:40|2253.8|2253.5|2253.9|2253.6|2253.9|2253.6|2253.8|2253.5|0
1722512630000|2024-08-01 11:43:50|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.8|2253.5|0
1722512640000|2024-08-01 11:44:00|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|5
1722512650000|2024-08-01 11:44:10|2254.6|2254.3|2254.7|2254.4|2254.7|2254.4|2254.6|2254.3|5
1722512660000|2024-08-01 11:44:20|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|5
1722512670000|2024-08-01 11:44:30|2253.9|2253.6|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|2
1722512680000|2024-08-01 11:44:40|2254.8|2254.5|2254.9|2254.6|2255|2254.7|2254.8|2254.5|36
1722512690000|2024-08-01 11:44:50|2255.1|2254.8|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|7
1722512700000|2024-08-01 11:45:00|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.3|2254|1
1722512710000|2024-08-01 11:45:10|2254.7|2254.4|2254.9|2254.6|2254.9|2254.6|2254.7|2254.4|2
1722512720000|2024-08-01 11:45:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|3
1722512730000|2024-08-01 11:45:30|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|6
1722512750000|2024-08-01 11:45:50|||||||||5
1722512760000|2024-08-01 11:46:00|2254.5|2254.2|2254.7|2254.4|2254.8|2254.5|2254.5|2254.2|4
1722512770000|2024-08-01 11:46:10|2254.8|2254.5|2255.3|2255|2255.4|2255.1|2254.8|2254.5|7
1722512780000|2024-08-01 11:46:20|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|3
1722512790000|2024-08-01 11:46:30|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.9|2254.6|10
1722512800000|2024-08-01 11:46:40|2254.6|2254.3|2254.8|2254.5|2254.8|2254.5|2254.6|2254.3|7
1722512810000|2024-08-01 11:46:50|2254.7|2254.4|2254.8|2254.5|2254.8|2254.5|2254.7|2254.4|13
1722512820000|2024-08-01 11:47:00|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|2
1722512830000|2024-08-01 11:47:10|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|0
1722512840000|2024-08-01 11:47:20|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|2
1722512850000|2024-08-01 11:47:30|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|2
1722512860000|2024-08-01 11:47:40|2255.7|2255.4|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|31
1722512870000|2024-08-01 11:47:50|2255.6|2255.3|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|1
1722512880000|2024-08-01 11:48:00|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2255|2254.7|20
1722512890000|2024-08-01 11:48:10|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|0
1722512900000|2024-08-01 11:48:20|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|7
1722512910000|2024-08-01 11:48:30|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.3|2255|8
1722512920000|2024-08-01 11:48:40|2255.4|2255.1|2255.8|2255.5|2255.8|2255.5|2255.4|2255.1|8
1722512930000|2024-08-01 11:48:50|2255.9|2255.6|2255.8|2255.5|2256|2255.7|2255.8|2255.5|7
1722512940000|2024-08-01 11:49:00|2255.9|2255.6|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|2
1722512950000|2024-08-01 11:49:10|2255.5|2255.2|2255.4|2255.1|2255.5|2255.2|2255.4|2255.1|2
1722512960000|2024-08-01 11:49:20|2255.3|2255|2255.3|2255|2255.4|2255.1|2255.3|2255|7
1722512970000|2024-08-01 11:49:30|2255.4|2255.1|2255.4|2255.1|2255.8|2255.5|2255.4|2255.1|6
1722512980000|2024-08-01 11:49:40|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|0
1722512990000|2024-08-01 11:49:50|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2254.8|2254.5|0
1722513000000|2024-08-01 11:50:00|2254.9|2254.6|2254.2|2253.9|2255|2254.7|2254.1|2253.8|15
1722513010000|2024-08-01 11:50:10|2254.1|2253.8|2253.6|2253.3|2254.1|2253.8|2253.6|2253.3|35
1722513020000|2024-08-01 11:50:20|2253.5|2253.2|2254.2|2253.9|2254.3|2254|2253.4|2253.1|11
1722513030000|2024-08-01 11:50:30|2254.3|2254|2254.5|2254.2|2254.6|2254.3|2254.3|2254|3
1722513040000|2024-08-01 11:50:40|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|4
1722513050000|2024-08-01 11:50:50|2254.4|2254.1|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|3
1722513060000|2024-08-01 11:51:00|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|6
1722513070000|2024-08-01 11:51:10|2253.8|2253.5|2254.6|2254.3|2254.8|2254.5|2253.6|2253.3|16
1722513080000|2024-08-01 11:51:20|2254.7|2254.4|2255.2|2254.9|2255.3|2255|2254.7|2254.4|10
1722513090000|2024-08-01 11:51:30|2254.6|2254.3|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|10
1722513100000|2024-08-01 11:51:40|2254.2|2253.9|2255|2254.7|2255.2|2254.9|2254.1|2253.8|15
1722513110000|2024-08-01 11:51:50|2255.1|2254.8|2255.3|2255|2255.3|2255|2255.1|2254.8|3
1722513120000|2024-08-01 11:52:00|2255.2|2254.9|2255.3|2255|2255.6|2255.3|2255.2|2254.9|5
1722513130000|2024-08-01 11:52:10|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|1
1722513140000|2024-08-01 11:52:20|2255.1|2254.8|2255.1|2254.8|2255.1|2254.8|2254.7|2254.4|4
1722513150000|2024-08-01 11:52:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255|2254.7|2
1722513160000|2024-08-01 11:52:40|2255.4|2255.1|2255.6|2255.3|2255.7|2255.4|2255.4|2255.1|9
1722513170000|2024-08-01 11:52:50|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2255.3|2255|1
1722513180000|2024-08-01 11:53:00|2255.2|2254.9|2255.3|2255|2255.5|2255.2|2255.2|2254.9|5
1722513190000|2024-08-01 11:53:10|2255.4|2255.1|2255|2254.7|2255.5|2255.2|2255|2254.7|5
1722513200000|2024-08-01 11:53:20|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|1
1722513210000|2024-08-01 11:53:30|2254.6|2254.3|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|1
1722513220000|2024-08-01 11:53:40|2254.7|2254.4|2254.3|2254|2254.7|2254.4|2254.3|2254|2
1722513230000|2024-08-01 11:53:50|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|0
1722513240000|2024-08-01 11:54:00|2254.1|2253.8|2254.6|2254.3|2254.7|2254.4|2254.1|2253.8|4
1722513250000|2024-08-01 11:54:10|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.5|2254.2|0
1722513260000|2024-08-01 11:54:20|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|1
1722513270000|2024-08-01 11:54:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|0
1722513280000|2024-08-01 11:54:40|2254.1|2253.8|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|12
1722513290000|2024-08-01 11:54:50|2254|2253.7|2254.1|2253.8|2254.1|2253.8|2253.9|2253.6|1
1722513300000|2024-08-01 11:55:00|2254|2253.7|2254|2253.7|2254.1|2253.8|2254|2253.7|4
1722513310000|2024-08-01 11:55:10|2253.9|2253.6|2254|2253.7|2254|2253.7|2253.9|2253.6|2
1722513320000|2024-08-01 11:55:20|2253.9|2253.6|2253.8|2253.5|2253.9|2253.6|2253.8|2253.5|2
1722513330000|2024-08-01 11:55:30|2253.9|2253.6|2253.1|2252.8|2253.9|2253.6|2253.1|2252.8|6
1722513340000|2024-08-01 11:55:40|2252.9|2252.6|2253.1|2252.8|2253.3|2253|2252.8|2252.5|24
1722513350000|2024-08-01 11:55:50|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.8|2252.5|5
1722513360000|2024-08-01 11:56:00|2253.2|2252.9|2252.9|2252.6|2253.6|2253.3|2252.9|2252.6|13
1722513370000|2024-08-01 11:56:10|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|3
1722513380000|2024-08-01 11:56:20|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|1
1722513390000|2024-08-01 11:56:30|2252.5|2252.2|2252.1|2251.8|2252.5|2252.2|2252.1|2251.8|7
1722513400000|2024-08-01 11:56:40|2251.8|2251.5|2251.8|2251.5|2251.9|2251.6|2251.7|2251.4|17
1722513410000|2024-08-01 11:56:50|2251.7|2251.4|2251.4|2251.1|2251.7|2251.4|2251.3|2251|9
1722513420000|2024-08-01 11:57:00|2251.9|2251.6|2251.4|2251.1|2251.9|2251.6|2251.4|2251.1|6
1722513430000|2024-08-01 11:57:10|2251.3|2251|2251.3|2251|2251.3|2251|2251.1|2250.8|18
1722513440000|2024-08-01 11:57:20|2251.4|2251.1|2251.3|2251|2251.4|2251.1|2251.2|2250.9|2
1722513450000|2024-08-01 11:57:30|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2251.1|2250.8|9
1722513460000|2024-08-01 11:57:40|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|31
1722513470000|2024-08-01 11:57:50|2250.9|2250.6|2251.1|2250.8|2251.1|2250.8|2250.9|2250.6|6
1722513480000|2024-08-01 11:58:00|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.1|2250.8|17
1722513490000|2024-08-01 11:58:10|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|14
1722513500000|2024-08-01 11:58:20|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|30
1722513510000|2024-08-01 11:58:30|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.8|2250.5|15
1722513520000|2024-08-01 11:58:40|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|14
1722513530000|2024-08-01 11:58:50|2252.1|2251.8|2252.2|2251.9|2252.7|2252.4|2252.1|2251.8|38
1722513540000|2024-08-01 11:59:00|2252.3|2252|2252.6|2252.3|2252.9|2252.6|2252.3|2252|19
1722513550000|2024-08-01 11:59:10|2252.9|2252.6|2252.7|2252.4|2253.2|2252.9|2252.7|2252.4|22
1722513560000|2024-08-01 11:59:20|2252.8|2252.5|2253.8|2253.5|2254|2253.7|2252.8|2252.5|17
1722513570000|2024-08-01 11:59:30|2253.9|2253.6|2254|2253.7|2254.2|2253.9|2253.8|2253.5|12
1722513580000|2024-08-01 11:59:40|2254.2|2253.9|2254|2253.7|2254.2|2253.9|2254|2253.7|14
1722513590000|2024-08-01 11:59:50|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|17
1722513600000|2024-08-01 12:00:00|2254.9|2254.6|2255.1|2254.8|2255.1|2254.8|2254.2|2253.9|53
1722513610000|2024-08-01 12:00:10|2254.9|2254.6|2255.2|2254.9|2255.3|2255|2254.9|2254.6|18
1722513620000|2024-08-01 12:00:20|2255.6|2255.3|2254.3|2254|2255.6|2255.3|2254.2|2253.9|41
1722513630000|2024-08-01 12:00:30|2254.2|2253.9|2254.7|2254.4|2254.7|2254.4|2254|2253.7|17
1722513640000|2024-08-01 12:00:40|2254.9|2254.6|2255|2254.7|2255.1|2254.8|2254.8|2254.5|17
1722513650000|2024-08-01 12:00:50|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.9|2254.6|20
1722513660000|2024-08-01 12:01:00|2255.2|2254.9|2254.9|2254.6|2255.3|2255|2254.8|2254.5|21
1722513670000|2024-08-01 12:01:10|2255.4|2255.1|2255.7|2255.4|2255.8|2255.5|2255.4|2255.1|24
1722513680000|2024-08-01 12:01:20|2255.6|2255.3|2255.4|2255.1|2256.2|2255.9|2255.4|2255.1|51
1722513690000|2024-08-01 12:01:30|2255.5|2255.2|2254.2|2253.9|2256.2|2255.9|2254.2|2253.9|129
1722513700000|2024-08-01 12:01:40|2254.3|2254|2254.1|2253.8|2254.8|2254.5|2254.1|2253.8|21
1722513710000|2024-08-01 12:01:50|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|11
1722513720000|2024-08-01 12:02:00|2254.8|2254.5|2254.7|2254.4|2255.1|2254.8|2254.7|2254.4|13
1722513730000|2024-08-01 12:02:10|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.8|2254.5|14
1722513740000|2024-08-01 12:02:20|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.7|2254.4|21
1722513750000|2024-08-01 12:02:30|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|17
1722513760000|2024-08-01 12:02:40|2255.7|2255.4|2255.9|2255.6|2256|2255.7|2255.7|2255.4|14
1722513770000|2024-08-01 12:02:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|1
1722513780000|2024-08-01 12:03:00|2255.8|2255.5|2255.9|2255.6|2256|2255.7|2255.8|2255.5|10
1722513790000|2024-08-01 12:03:10|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.5|2255.2|10
1722513800000|2024-08-01 12:03:20|2255.7|2255.4|2254.8|2254.5|2255.7|2255.4|2254.7|2254.4|8
1722513810000|2024-08-01 12:03:30|2254.6|2254.3|2255.1|2254.8|2255.2|2254.9|2254.6|2254.3|13
1722513820000|2024-08-01 12:03:40|2255.2|2254.9|2255.1|2254.8|2255.7|2255.4|2255.1|2254.8|13
1722513830000|2024-08-01 12:03:50|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.9|2254.6|2
1722513840000|2024-08-01 12:04:00|2255.1|2254.8|2255.3|2255|2255.6|2255.3|2255.1|2254.8|9
1722513850000|2024-08-01 12:04:10|2255.2|2254.9|2255.8|2255.5|2255.8|2255.5|2255.2|2254.9|20
1722513860000|2024-08-01 12:04:20|2255.7|2255.4|2256.1|2255.8|2256.3|2256|2255.7|2255.4|9
1722513870000|2024-08-01 12:04:30|2256.2|2255.9|2255.9|2255.6|2256.3|2256|2255.8|2255.5|7
1722513880000|2024-08-01 12:04:40|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|4
1722513890000|2024-08-01 12:04:50|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|6
1722513900000|2024-08-01 12:05:00|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|5
1722513910000|2024-08-01 12:05:10|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|3
1722513920000|2024-08-01 12:05:20|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|1
1722513930000|2024-08-01 12:05:30|2255.4|2255.1|2255.2|2254.9|2255.4|2255.1|2255.2|2254.9|9
1722513940000|2024-08-01 12:05:40|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.2|2254.9|3
1722513950000|2024-08-01 12:05:50|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.7|2254.4|6
1722513960000|2024-08-01 12:06:00|2254.8|2254.5|2254.8|2254.5|2254.9|2254.6|2254.7|2254.4|3
1722513970000|2024-08-01 12:06:10|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.5|2254.2|15
1722513980000|2024-08-01 12:06:20|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2
1722513990000|2024-08-01 12:06:30|2254.9|2254.6|2254.7|2254.4|2254.9|2254.6|2254.7|2254.4|18
1722514000000|2024-08-01 12:06:40|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|18
1722514010000|2024-08-01 12:06:50|2255.4|2255.1|2255.4|2255.1|2255.5|2255.2|2255.3|2255|7
1722514020000|2024-08-01 12:07:00|2255.5|2255.2|2255.6|2255.3|2255.6|2255.3|2255.4|2255.1|2
1722514030000|2024-08-01 12:07:10|2255.5|2255.2|2255.4|2255.1|2255.7|2255.4|2255.4|2255.1|5
1722514040000|2024-08-01 12:07:20|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2255.4|2255.1|0
1722514050000|2024-08-01 12:07:30|2255.4|2255.1|2255.5|2255.2|2255.5|2255.2|2255.3|2255|1
1722514060000|2024-08-01 12:07:40|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|1
1722514070000|2024-08-01 12:07:50|2256|2255.7|2255.9|2255.6|2256|2255.7|2255.9|2255.6|7
1722514080000|2024-08-01 12:08:00|2256|2255.7|2256.6|2256.3|2256.7|2256.4|2256|2255.7|14
1722514090000|2024-08-01 12:08:10|2256.7|2256.4|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|6
1722514100000|2024-08-01 12:08:20|2256.5|2256.2|2256.6|2256.3|2256.9|2256.6|2256.5|2256.2|9
1722514110000|2024-08-01 12:08:30|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|7
1722514120000|2024-08-01 12:08:40|2257|2256.7|2256.9|2256.6|2257|2256.7|2256.9|2256.6|2
1722514130000|2024-08-01 12:08:50|2256.6|2256.3|2257|2256.7|2257|2256.7|2256.6|2256.3|17
1722514140000|2024-08-01 12:09:00|2256.9|2256.6|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|7
1722514150000|2024-08-01 12:09:10|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.6|2256.3|22
1722514160000|2024-08-01 12:09:20|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2257.1|2256.8|2
1722514170000|2024-08-01 12:09:30|2257|2256.7|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|25
1722514180000|2024-08-01 12:09:40|2256.9|2256.6|2257.1|2256.8|2257.1|2256.8|2256.9|2256.6|16
1722514200000|2024-08-01 12:10:00|2257.2|2256.9|2257.4|2257.1|2257.6|2257.3|2257.2|2256.9|54
1722514210000|2024-08-01 12:10:10|2257.3|2257|2257|2256.7|2257.3|2257|2256.9|2256.6|27
1722514220000|2024-08-01 12:10:20|2257.1|2256.8|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|6
1722514230000|2024-08-01 12:10:30|2257|2256.7|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|5
1722514240000|2024-08-01 12:10:40|2257|2256.7|2257|2256.7|2257|2256.7|2256.9|2256.6|9
1722514250000|2024-08-01 12:10:50|2257.3|2257|2257.3|2257|2257.3|2257|2257.2|2256.9|35
1722514260000|2024-08-01 12:11:00|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|2
1722514270000|2024-08-01 12:11:10|2256.8|2256.5|2256.9|2256.6|2257|2256.7|2256.7|2256.4|5
1722514280000|2024-08-01 12:11:20|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2257|2256.7|3
1722514290000|2024-08-01 12:11:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|2
1722514300000|2024-08-01 12:11:40|2257.4|2257.1|2257.5|2257.2|2257.5|2257.2|2257.4|2257.1|1
1722514310000|2024-08-01 12:11:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|3
1722514320000|2024-08-01 12:12:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1722514330000|2024-08-01 12:12:10|2257.5|2257.2|2258.4|2258.1|2258.4|2258.1|2257.5|2257.2|58
1722514340000|2024-08-01 12:12:20|2258.2|2257.9|2258.1|2257.8|2258.3|2258|2258.1|2257.8|13
1722514350000|2024-08-01 12:12:30|2258.2|2257.9|2257.4|2257.1|2258.2|2257.9|2257.4|2257.1|8
1722514360000|2024-08-01 12:12:40|2257.5|2257.2|2257.3|2257|2257.6|2257.3|2257.3|2257|17
1722514370000|2024-08-01 12:12:50|2257.2|2256.9|2256.9|2256.6|2257.2|2256.9|2256.9|2256.6|10
1722514380000|2024-08-01 12:13:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|12
1722514390000|2024-08-01 12:13:10|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|5
1722514400000|2024-08-01 12:13:20|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|3
1722514410000|2024-08-01 12:13:30|2256.2|2255.9|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|25
1722514420000|2024-08-01 12:13:40|2256.5|2256.2|2257.2|2256.9|2257.2|2256.9|2256.5|2256.2|9
1722514430000|2024-08-01 12:13:50|2256.9|2256.6|2256.7|2256.4|2256.9|2256.6|2256.7|2256.4|5
1722514440000|2024-08-01 12:14:00|2256.8|2256.5|2256.7|2256.4|2257|2256.7|2256.7|2256.4|4
1722514460000|2024-08-01 12:14:20|2256.8|2256.5|2256.8|2256.5|2256.9|2256.6|2256.8|2256.5|3
1722514470000|2024-08-01 12:14:30|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2257|2256.7|4
1722514480000|2024-08-01 12:14:40|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1722514490000|2024-08-01 12:14:50|2257.6|2257.3|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|2
1722514500000|2024-08-01 12:15:00|2257.7|2257.4|2257.5|2257.2|2257.9|2257.6|2257.5|2257.2|48
1722514510000|2024-08-01 12:15:10|2257.6|2257.3|2257.7|2257.4|2257.9|2257.6|2257.6|2257.3|4
1722514520000|2024-08-01 12:15:20|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|6
1722514540000|2024-08-01 12:15:40|2257.4|2257.1|2257.2|2256.9|2257.4|2257.1|2257.2|2256.9|6
1722514550000|2024-08-01 12:15:50|2257.4|2257.1|2257.3|2257|2257.5|2257.2|2257.3|2257|10
1722514560000|2024-08-01 12:16:00|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.2|2256.9|4
1722514570000|2024-08-01 12:16:10|2257.7|2257.4|2257.7|2257.4|2257.7|2257.4|2257.6|2257.3|0
1722514580000|2024-08-01 12:16:20|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|3
1722514590000|2024-08-01 12:16:30|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.9|2257.6|20
1722514600000|2024-08-01 12:16:40|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.9|2257.6|6
1722514610000|2024-08-01 12:16:50|2258.1|2257.8|2258.8|2258.5|2258.8|2258.5|2258.1|2257.8|8
1722514620000|2024-08-01 12:17:00|2258.6|2258.3|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|15
1722514630000|2024-08-01 12:17:10|2258.5|2258.2|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|14
1722514640000|2024-08-01 12:17:20|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|6
1722514650000|2024-08-01 12:17:30|2258.7|2258.4|2258.5|2258.2|2258.7|2258.4|2258.5|2258.2|9
1722514660000|2024-08-01 12:17:40|2258.4|2258.1|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|8
1722514670000|2024-08-01 12:17:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|3
1722514680000|2024-08-01 12:18:00|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.6|2258.3|4
1722514690000|2024-08-01 12:18:10|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.1|2257.8|12
1722514700000|2024-08-01 12:18:20|2258.3|2258|2258.8|2258.5|2258.8|2258.5|2258.3|2258|3
1722514710000|2024-08-01 12:18:30|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258.4|2258.1|10
1722514720000|2024-08-01 12:18:40|2258.3|2258|2258.7|2258.4|2258.7|2258.4|2258.1|2257.8|42
1722514730000|2024-08-01 12:18:50|2258.8|2258.5|2258.6|2258.3|2258.8|2258.5|2258.6|2258.3|3
1722514740000|2024-08-01 12:19:00|2258.7|2258.4|2258.8|2258.5|2258.8|2258.5|2258.7|2258.4|1
1722514750000|2024-08-01 12:19:10|2259.8|2259.5|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|74
1722514760000|2024-08-01 12:19:20|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2259.3|2259|15
1722514770000|2024-08-01 12:19:30|2259.3|2259|2259.2|2258.9|2259.4|2259.1|2259.1|2258.8|13
1722514780000|2024-08-01 12:19:40|2259|2258.7|2259|2258.7|2259|2258.7|2258.9|2258.6|5
1722514790000|2024-08-01 12:19:50|2258.9|2258.6|2258.9|2258.6|2259|2258.7|2258.9|2258.6|3
1722514800000|2024-08-01 12:20:00|2259.1|2258.8|2259.2|2258.9|2259.4|2259.1|2258.9|2258.6|25
1722514810000|2024-08-01 12:20:10|2259.4|2259.1|2259.3|2259|2259.6|2259.3|2259.3|2259|10
1722514820000|2024-08-01 12:20:20|2259.1|2258.8|2259.1|2258.8|2259.1|2258.8|2258.9|2258.6|7
1722514830000|2024-08-01 12:20:30|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|4
1722514840000|2024-08-01 12:20:40|2259.1|2258.8|2258.9|2258.6|2259.1|2258.8|2258.9|2258.6|2
1722514850000|2024-08-01 12:20:50|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.5|2258.2|14
1722514860000|2024-08-01 12:21:00|2258.6|2258.3|2259.8|2259.5|2259.8|2259.5|2258.5|2258.2|17
1722514870000|2024-08-01 12:21:10|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|7
1722514880000|2024-08-01 12:21:20|2259.8|2259.5|2259.8|2259.5|2259.8|2259.5|2259.7|2259.4|3
1722514890000|2024-08-01 12:21:30|2259.7|2259.4|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|3
1722514900000|2024-08-01 12:21:40|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|3
1722514910000|2024-08-01 12:21:50|2260.1|2259.8|2260.7|2260.4|2260.7|2260.4|2260.1|2259.8|17
1722514920000|2024-08-01 12:22:00|2260.5|2260.2|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|11
1722514930000|2024-08-01 12:22:10|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.9|2259.6|4
1722514940000|2024-08-01 12:22:20|2260.2|2259.9|2260.8|2260.5|2260.9|2260.6|2260.2|2259.9|40
1722514950000|2024-08-01 12:22:30|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|2260.7|2260.4|3
1722514960000|2024-08-01 12:22:40|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|2260.4|2260.1|3
1722514970000|2024-08-01 12:22:50|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|5
1722514980000|2024-08-01 12:23:00|2260.4|2260.1|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|28
1722514990000|2024-08-01 12:23:10|2260.6|2260.3|2260.8|2260.5|2261.2|2260.9|2260.6|2260.3|16
1722515000000|2024-08-01 12:23:20|2260.6|2260.3|2260.5|2260.2|2260.6|2260.3|2260.5|2260.2|2
1722515010000|2024-08-01 12:23:30|2260.7|2260.4|2260.9|2260.6|2260.9|2260.6|2260.7|2260.4|8
1722515020000|2024-08-01 12:23:40|2260.8|2260.5|2260.5|2260.2|2260.8|2260.5|2260.5|2260.2|5
1722515030000|2024-08-01 12:23:50|2260.3|2260|2260.9|2260.6|2260.9|2260.6|2260.3|2260|60
1722515040000|2024-08-01 12:24:00|2261|2260.7|2261.9|2261.6|2261.9|2261.6|2261|2260.7|86
1722515050000|2024-08-01 12:24:10|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2261.5|2261.2|15
1722515060000|2024-08-01 12:24:20|2261.4|2261.1|2261.4|2261.1|2261.5|2261.2|2261.4|2261.1|5
1722515070000|2024-08-01 12:24:30|2261.1|2260.8|2261.9|2261.6|2261.9|2261.6|2261.1|2260.8|38
1722515080000|2024-08-01 12:24:40|2261.8|2261.5|2262.1|2261.8|2262.4|2262.1|2261.8|2261.5|54
1722515090000|2024-08-01 12:24:50|2262|2261.7|2262.3|2262|2262.5|2262.2|2262|2261.7|19
1722515100000|2024-08-01 12:25:00|2262.4|2262.1|2262.1|2261.8|2262.5|2262.2|2262.1|2261.8|23
1722515110000|2024-08-01 12:25:10|2262|2261.7|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|21
1722515120000|2024-08-01 12:25:20|2261.8|2261.5|2261.6|2261.3|2261.8|2261.5|2261.6|2261.3|11
1722515130000|2024-08-01 12:25:30|2261.7|2261.4|2262.1|2261.8|2262.1|2261.8|2261.7|2261.4|15
1722515140000|2024-08-01 12:25:40|2262|2261.7|2261.8|2261.5|2262.1|2261.8|2261.7|2261.4|29
1722515150000|2024-08-01 12:25:50|2261.9|2261.6|2262.3|2262|2262.3|2262|2261.8|2261.5|14
1722515160000|2024-08-01 12:26:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|6
1722515170000|2024-08-01 12:26:10|2262.3|2262|2262.3|2262|2262.6|2262.3|2262.3|2262|17
1722515180000|2024-08-01 12:26:20|2262.2|2261.9|2260.7|2260.4|2262.3|2262|2260.5|2260.2|141
1722515190000|2024-08-01 12:26:30|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.7|2260.4|3
1722515200000|2024-08-01 12:26:40|2260.9|2260.6|2261.7|2261.4|2261.7|2261.4|2260.9|2260.6|27
1722515210000|2024-08-01 12:26:50|2261.6|2261.3|2261.8|2261.5|2261.8|2261.5|2261.6|2261.3|2
1722515220000|2024-08-01 12:27:00|2261.7|2261.4|2262.2|2261.9|2262.2|2261.9|2261.7|2261.4|13
1722515230000|2024-08-01 12:27:10|2262|2261.7|2262|2261.7|2262|2261.7|2261.9|2261.6|12
1722515240000|2024-08-01 12:27:20|2261.9|2261.6|2261.6|2261.3|2262|2261.7|2261.6|2261.3|14
1722515250000|2024-08-01 12:27:30|2261.7|2261.4|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|3
1722515260000|2024-08-01 12:27:40|2262|2261.7|2262.3|2262|2262.3|2262|2261.9|2261.6|20
1722515270000|2024-08-01 12:27:50|2262.4|2262.1|2262.2|2261.9|2262.4|2262.1|2262.2|2261.9|16
1722515280000|2024-08-01 12:28:00|2262.1|2261.8|2261.9|2261.6|2262.1|2261.8|2261.8|2261.5|14
1722515290000|2024-08-01 12:28:10|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|6
1722515300000|2024-08-01 12:28:20|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.7|2261.4|28
1722515310000|2024-08-01 12:28:30|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|1
1722515320000|2024-08-01 12:28:40|2262|2261.7|2262.2|2261.9|2262.2|2261.9|2261.9|2261.6|23
1722515330000|2024-08-01 12:28:50|2262.1|2261.8|2262|2261.7|2262.1|2261.8|2262|2261.7|4
1722515340000|2024-08-01 12:29:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1722515350000|2024-08-01 12:29:10|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2262.1|2261.8|9
1722515360000|2024-08-01 12:29:20|2262.2|2261.9|2260.8|2260.5|2262.2|2261.9|2260.8|2260.5|18
1722515370000|2024-08-01 12:29:30|2260.7|2260.4|2260.5|2260.2|2261|2260.7|2260.3|2260|44
1722515380000|2024-08-01 12:29:40|2260.4|2260.1|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|10
1722515390000|2024-08-01 12:29:50|2260.3|2260|2259.6|2259.3|2260.3|2260|2259.6|2259.3|17
1722515400000|2024-08-01 12:30:00|2259.7|2259.4|2265.2|2264.9|2265.2|2264.9|2259.7|2259.4|462
1722515410000|2024-08-01 12:30:10|2265.3|2265|2264.8|2264.5|2265.5|2265.2|2264|2263.7|180
1722515420000|2024-08-01 12:30:20|2264.6|2264.3|2265.3|2265|2265.4|2265.1|2264.5|2264.2|74
1722515430000|2024-08-01 12:30:30|2265.1|2264.8|2264.8|2264.5|2265.6|2265.3|2264.4|2264.1|64
1722515440000|2024-08-01 12:30:40|2264.9|2264.6|2264.4|2264.1|2265.3|2265|2264.2|2263.9|83
1722515450000|2024-08-01 12:30:50|2264.3|2264|2265.8|2265.5|2266.3|2266|2264.3|2264|63
1722515460000|2024-08-01 12:31:00|2265.7|2265.4|2266.2|2265.9|2266.5|2266.2|2265.7|2265.4|58
1722515470000|2024-08-01 12:31:10|2266.1|2265.8|2269.9|2269.6|2270.4|2270.1|2266.1|2265.8|498
1722515480000|2024-08-01 12:31:20|2269.7|2269.4|2269|2268.7|2269.9|2269.6|2268.5|2268.2|115
1722515490000|2024-08-01 12:31:30|2268.8|2268.5|2268.4|2268.1|2269.4|2269.1|2268.3|2268|168
1722515500000|2024-08-01 12:31:40|2268.6|2268.3|2267.1|2266.8|2268.6|2268.3|2267.1|2266.8|158
1722515510000|2024-08-01 12:31:50|2267.2|2266.9|2267.7|2267.4|2268.3|2268|2267.2|2266.9|27
1722515520000|2024-08-01 12:32:00|2267.6|2267.3|2268|2267.7|2268.6|2268.3|2267.6|2267.3|30
1722515530000|2024-08-01 12:32:10|2267.9|2267.6|2268|2267.7|2268.1|2267.8|2267.4|2267.1|33
1722515540000|2024-08-01 12:32:20|2268.1|2267.8|2267.5|2267.2|2268.3|2268|2267.5|2267.2|53
1722515550000|2024-08-01 12:32:30|2267.4|2267.1|2267.9|2267.6|2268|2267.7|2267.4|2267.1|27
1722515560000|2024-08-01 12:32:40|2267.5|2267.2|2265.5|2265.2|2267.5|2267.2|2265.2|2264.9|103
1722515570000|2024-08-01 12:32:50|2265.3|2265|2264.3|2264|2265.3|2265|2264|2263.7|73
1722515580000|2024-08-01 12:33:00|2264.6|2264.3|2263.1|2262.8|2264.7|2264.4|2262.6|2262.3|80
1722515590000|2024-08-01 12:33:10|2263.3|2263|2263.4|2263.1|2263.7|2263.4|2263|2262.7|82
1722515600000|2024-08-01 12:33:20|2263.5|2263.2|2264.6|2264.3|2264.7|2264.4|2263.5|2263.2|17
1722515610000|2024-08-01 12:33:30|2264.1|2263.8|2264.1|2263.8|2264.3|2264|2263.8|2263.5|33
1722515620000|2024-08-01 12:33:40|2264|2263.7|2264.6|2264.3|2265.1|2264.8|2264|2263.7|21
1722515630000|2024-08-01 12:33:50|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.4|2264.1|12
1722515640000|2024-08-01 12:34:00|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.6|2264.3|30
1722515650000|2024-08-01 12:34:10|2264.7|2264.4|2265.5|2265.2|2265.5|2265.2|2264.7|2264.4|39
1722515660000|2024-08-01 12:34:20|2265.7|2265.4|2265.4|2265.1|2266.3|2266|2265.3|2265|63
1722515670000|2024-08-01 12:34:30|2265.5|2265.2|2265|2264.7|2265.8|2265.5|2264.9|2264.6|19
1722515680000|2024-08-01 12:34:40|2265.1|2264.8|2265.4|2265.1|2265.9|2265.6|2265.1|2264.8|81
1722515690000|2024-08-01 12:34:50|2265.5|2265.2|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|19
1722515700000|2024-08-01 12:35:00|2265.6|2265.3|2264.4|2264.1|2265.6|2265.3|2264.4|2264.1|39
1722515710000|2024-08-01 12:35:10|2264.5|2264.2|2264|2263.7|2264.8|2264.5|2264|2263.7|34
1722515720000|2024-08-01 12:35:20|2264.2|2263.9|2264.3|2264|2264.9|2264.6|2264.2|2263.9|36
1722515730000|2024-08-01 12:35:30|2264|2263.7|2264.6|2264.3|2264.7|2264.4|2263.9|2263.6|32
1722515740000|2024-08-01 12:35:40|2264.5|2264.2|2265.2|2264.9|2265.6|2265.3|2264.5|2264.2|29
1722515750000|2024-08-01 12:35:50|2265.3|2265|2265.5|2265.2|2265.5|2265.2|2265.2|2264.9|11
1722515760000|2024-08-01 12:36:00|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2265.3|2265|22
1722515770000|2024-08-01 12:36:10|2265.7|2265.4|2265.5|2265.2|2265.7|2265.4|2265.5|2265.2|10
1722515780000|2024-08-01 12:36:20|2265.6|2265.3|2266.3|2266|2266.3|2266|2265.6|2265.3|22
1722515790000|2024-08-01 12:36:30|2266.2|2265.9|2266|2265.7|2266.6|2266.3|2266|2265.7|52
1722515800000|2024-08-01 12:36:40|2266.1|2265.8|2266.3|2266|2266.3|2266|2266.1|2265.8|15
1722515810000|2024-08-01 12:36:50|2266.2|2265.9|2266.8|2266.5|2266.8|2266.5|2266.2|2265.9|22
1722515820000|2024-08-01 12:37:00|2266.7|2266.4|2266.8|2266.5|2266.9|2266.6|2266.6|2266.3|6
1722515830000|2024-08-01 12:37:10|2266.9|2266.6|2267|2266.7|2267.7|2267.4|2266.9|2266.6|31
1722515840000|2024-08-01 12:37:20|2266.9|2266.6|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|26
1722515850000|2024-08-01 12:37:30|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.7|2266.4|28
1722515860000|2024-08-01 12:37:40|2267|2266.7|2267.1|2266.8|2267.2|2266.9|2267|2266.7|2
1722515870000|2024-08-01 12:37:50|2267.2|2266.9|2266.9|2266.6|2267.3|2267|2266.9|2266.6|16
1722515880000|2024-08-01 12:38:00|2267.1|2266.8|2266.8|2266.5|2267.3|2267|2266.8|2266.5|18
1722515890000|2024-08-01 12:38:10|2266.9|2266.6|2266.6|2266.3|2266.9|2266.6|2266.6|2266.3|8
1722515900000|2024-08-01 12:38:20|2266.3|2266|2268|2267.7|2268|2267.7|2266.3|2266|85
1722515910000|2024-08-01 12:38:30|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|1
1722515920000|2024-08-01 12:38:40|2268.1|2267.8|2268.3|2268|2268.5|2268.2|2268.1|2267.8|9
1722515930000|2024-08-01 12:38:50|2268.2|2267.9|2267.5|2267.2|2268.2|2267.9|2267.4|2267.1|49
1722515940000|2024-08-01 12:39:00|2267.1|2266.8|2266.8|2266.5|2267.1|2266.8|2266.3|2266|69
1722515950000|2024-08-01 12:39:10|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|28
1722515960000|2024-08-01 12:39:20|2266.2|2265.9|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|7
1722515970000|2024-08-01 12:39:30|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2266.2|2265.9|8
1722515980000|2024-08-01 12:39:40|2266.3|2266|2266.3|2266|2266.3|2266|2266.3|2266|4
1722515990000|2024-08-01 12:39:50|2266.1|2265.8|2265.6|2265.3|2266.1|2265.8|2265.5|2265.2|18
1722516000000|2024-08-01 12:40:00|2265.8|2265.5|2264.9|2264.6|2266.3|2266|2264.9|2264.6|68
1722516010000|2024-08-01 12:40:10|2265|2264.7|2265|2264.7|2265.3|2265|2264.9|2264.6|25
1722516020000|2024-08-01 12:40:20|2264.7|2264.4|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|17
1722516030000|2024-08-01 12:40:30|2264.4|2264.1|2264.1|2263.8|2264.4|2264.1|2264.1|2263.8|14
1722516040000|2024-08-01 12:40:40|2264.2|2263.9|2264.9|2264.6|2264.9|2264.6|2263.8|2263.5|47
1722516050000|2024-08-01 12:40:50|2264.8|2264.5|2264.2|2263.9|2265.1|2264.8|2264.2|2263.9|20
1722516060000|2024-08-01 12:41:00|2264.3|2264|2263.9|2263.6|2264.5|2264.2|2263.9|2263.6|18
1722516070000|2024-08-01 12:41:10|2263.7|2263.4|2263.5|2263.2|2263.7|2263.4|2263.3|2263|23
1722516080000|2024-08-01 12:41:20|2263.6|2263.3|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|17
1722516090000|2024-08-01 12:41:30|2263.9|2263.6|2264.3|2264|2264.3|2264|2263.7|2263.4|11
1722516100000|2024-08-01 12:41:40|2264.4|2264.1|2265.3|2265|2265.5|2265.2|2264.4|2264.1|20
1722516110000|2024-08-01 12:41:50|2265.5|2265.2|2265.2|2264.9|2265.7|2265.4|2264.9|2264.6|32
1722516120000|2024-08-01 12:42:00|2265.1|2264.8|2264.3|2264|2265.1|2264.8|2264.3|2264|5
1722516130000|2024-08-01 12:42:10|2264.2|2263.9|2264.8|2264.5|2264.8|2264.5|2264.1|2263.8|23
1722516140000|2024-08-01 12:42:20|2264.9|2264.6|2264.6|2264.3|2264.9|2264.6|2264.6|2264.3|9
1722516150000|2024-08-01 12:42:30|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2264.3|2264|27
1722516160000|2024-08-01 12:42:40|2264.3|2264|2264.3|2264|2264.5|2264.2|2264.1|2263.8|34
1722516170000|2024-08-01 12:42:50|2264.4|2264.1|2264|2263.7|2264.4|2264.1|2263.9|2263.6|41
1722516180000|2024-08-01 12:43:00|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|8
1722516190000|2024-08-01 12:43:10|2263.9|2263.6|2263.5|2263.2|2263.9|2263.6|2263.4|2263.1|18
1722516200000|2024-08-01 12:43:20|2263.7|2263.4|2263.1|2262.8|2263.7|2263.4|2263.1|2262.8|16
1722516210000|2024-08-01 12:43:30|2263.2|2262.9|2262.7|2262.4|2263.2|2262.9|2262.7|2262.4|19
1722516220000|2024-08-01 12:43:40|2262.6|2262.3|2262.3|2262|2262.6|2262.3|2262.3|2262|12
1722516230000|2024-08-01 12:43:50|2261.8|2261.5|2262.5|2262.2|2262.5|2262.2|2261.8|2261.5|67
1722516240000|2024-08-01 12:44:00|2262.6|2262.3|2262.9|2262.6|2262.9|2262.6|2262.6|2262.3|9
1722516250000|2024-08-01 12:44:10|2262.8|2262.5|2262.5|2262.2|2262.8|2262.5|2262.5|2262.2|5
1722516260000|2024-08-01 12:44:20|2262.6|2262.3|2263.2|2262.9|2263.2|2262.9|2262.5|2262.2|19
1722516270000|2024-08-01 12:44:30|2263.1|2262.8|2263.4|2263.1|2263.4|2263.1|2263.1|2262.8|15
1722516280000|2024-08-01 12:44:40|2263.5|2263.2|2263.9|2263.6|2264.2|2263.9|2263.5|2263.2|19
1722516290000|2024-08-01 12:44:50|2264|2263.7|2264.2|2263.9|2264.6|2264.3|2264|2263.7|18
1722516300000|2024-08-01 12:45:00|2264.1|2263.8|2263.7|2263.4|2264.2|2263.9|2263.5|2263.2|34
1722516310000|2024-08-01 12:45:10|2263.9|2263.6|2263.7|2263.4|2263.9|2263.6|2263.7|2263.4|13
1722516320000|2024-08-01 12:45:20|2263.6|2263.3|2264.2|2263.9|2264.2|2263.9|2263.6|2263.3|13
1722516330000|2024-08-01 12:45:30|2264.3|2264|2264.6|2264.3|2264.6|2264.3|2264.2|2263.9|2
1722516340000|2024-08-01 12:45:40|2264.9|2264.6|2265.1|2264.8|2265.3|2265|2264.9|2264.6|12
1722516350000|2024-08-01 12:45:50|2265.2|2264.9|2265.3|2265|2265.3|2265|2265.1|2264.8|9
1722516360000|2024-08-01 12:46:00|2265.5|2265.2|2265.4|2265.1|2265.5|2265.2|2265.3|2265|7
1722516370000|2024-08-01 12:46:10|2265.2|2264.9|2265.1|2264.8|2265.2|2264.9|2265|2264.7|17
1722516380000|2024-08-01 12:46:20|2265.2|2264.9|2265|2264.7|2265.2|2264.9|2265|2264.7|3
1722516390000|2024-08-01 12:46:30|2264.9|2264.6|2265|2264.7|2265|2264.7|2264.4|2264.1|16
1722516400000|2024-08-01 12:46:40|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|7
1722516410000|2024-08-01 12:46:50|2264.9|2264.6|2265.1|2264.8|2265.1|2264.8|2264.8|2264.5|5
1722516420000|2024-08-01 12:47:00|2265|2264.7|2265.4|2265.1|2265.4|2265.1|2265|2264.7|32
1722516430000|2024-08-01 12:47:10|2265.6|2265.3|2264.9|2264.6|2265.7|2265.4|2264.9|2264.6|16
1722516440000|2024-08-01 12:47:20|2264.7|2264.4|2264.5|2264.2|2264.9|2264.6|2264.5|2264.2|14
1722516450000|2024-08-01 12:47:30|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|9
1722516460000|2024-08-01 12:47:40|2264.1|2263.8|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|11
1722516470000|2024-08-01 12:47:50|2264.2|2263.9|2264.2|2263.9|2264.4|2264.1|2264.1|2263.8|5
1722516480000|2024-08-01 12:48:00|2264.1|2263.8|2262.8|2262.5|2264.2|2263.9|2262.7|2262.4|166
1722516490000|2024-08-01 12:48:10|2262.6|2262.3|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|11
1722516500000|2024-08-01 12:48:20|2262.3|2262|2262.7|2262.4|2262.7|2262.4|2262.3|2262|8
1722516510000|2024-08-01 12:48:30|2262.8|2262.5|2262.8|2262.5|2262.9|2262.6|2262.6|2262.3|22
1722516520000|2024-08-01 12:48:40|2262.9|2262.6|2262.7|2262.4|2263.1|2262.8|2262.7|2262.4|6
1722516530000|2024-08-01 12:48:50|2262.6|2262.3|2262.5|2262.2|2262.6|2262.3|2262.4|2262.1|1
1722516540000|2024-08-01 12:49:00|2262.6|2262.3|2262.8|2262.5|2262.8|2262.5|2262.6|2262.3|1
1722516550000|2024-08-01 12:49:10|2263|2262.7|2262.8|2262.5|2263|2262.7|2262.8|2262.5|9
1722516560000|2024-08-01 12:49:20|2262.5|2262.2|2262.3|2262|2262.5|2262.2|2262.3|2262|7
1722516570000|2024-08-01 12:49:30|2262.5|2262.2|2262.4|2262.1|2262.6|2262.3|2262.4|2262.1|13
1722516580000|2024-08-01 12:49:40|2262.3|2262|2262.3|2262|2262.3|2262|2262.3|2262|0
1722516590000|2024-08-01 12:49:50|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|2262.4|2262.1|3
1722516600000|2024-08-01 12:50:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2262.1|2261.8|12
1722516610000|2024-08-01 12:50:10|2262.2|2261.9|2262.2|2261.9|2262.2|2261.9|2262.1|2261.8|2
1722516620000|2024-08-01 12:50:20|2262.3|2262|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|5
1722516630000|2024-08-01 12:50:30|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|9
1722516640000|2024-08-01 12:50:40|2262.9|2262.6|2262.6|2262.3|2262.9|2262.6|2262.6|2262.3|22
1722516650000|2024-08-01 12:50:50|2262.4|2262.1|2262.3|2262|2262.4|2262.1|2262.1|2261.8|12
1722516660000|2024-08-01 12:51:00|2262.6|2262.3|2262.5|2262.2|2262.7|2262.4|2262.3|2262|10
1722516670000|2024-08-01 12:51:10|2262.4|2262.1|2262.9|2262.6|2262.9|2262.6|2262.4|2262.1|7
1722516680000|2024-08-01 12:51:20|2263|2262.7|2264|2263.7|2264.1|2263.8|2262.8|2262.5|65
1722516690000|2024-08-01 12:51:30|2263.9|2263.6|2264.4|2264.1|2264.5|2264.2|2263.9|2263.6|20
1722516700000|2024-08-01 12:51:40|2264|2263.7|2264.1|2263.8|2264.1|2263.8|2264|2263.7|17
1722516710000|2024-08-01 12:51:50|2264.2|2263.9|2263.9|2263.6|2264.3|2264|2263.8|2263.5|11
1722516720000|2024-08-01 12:52:00|2264|2263.7|2264.4|2264.1|2264.4|2264.1|2264|2263.7|6
1722516730000|2024-08-01 12:52:10|2264.5|2264.2|2264.5|2264.2|2264.8|2264.5|2264.5|2264.2|11
1722516740000|2024-08-01 12:52:20|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.6|2264.3|5
1722516750000|2024-08-01 12:52:30|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2264.8|2264.5|2
1722516760000|2024-08-01 12:52:40|2264.9|2264.6|2265.2|2264.9|2265.2|2264.9|2264.9|2264.6|2
1722516770000|2024-08-01 12:52:50|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|3
1722516780000|2024-08-01 12:53:00|2264.7|2264.4|2264.2|2263.9|2264.7|2264.4|2264.2|2263.9|12
1722516790000|2024-08-01 12:53:10|2264.3|2264|2264.5|2264.2|2264.5|2264.2|2264.3|2264|2
1722516800000|2024-08-01 12:53:20|2264.6|2264.3|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|8
1722516810000|2024-08-01 12:53:30|2264.3|2264|2264.4|2264.1|2264.4|2264.1|2264.3|2264|5
1722516820000|2024-08-01 12:53:40|2264.6|2264.3|2264.8|2264.5|2264.9|2264.6|2264.6|2264.3|4
1722516830000|2024-08-01 12:53:50|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|1
1722516840000|2024-08-01 12:54:00|2264.7|2264.4|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|4
1722516850000|2024-08-01 12:54:10|2264.7|2264.4|2264.6|2264.3|2264.7|2264.4|2264.5|2264.2|5
1722516860000|2024-08-01 12:54:20|2264.7|2264.4|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|7
1722516870000|2024-08-01 12:54:30|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|3
1722516880000|2024-08-01 12:54:40|2264.5|2264.2|2264.7|2264.4|2264.8|2264.5|2264.5|2264.2|8
1722516890000|2024-08-01 12:54:50|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.4|2264.1|8
1722516900000|2024-08-01 12:55:00|2264.8|2264.5|2265|2264.7|2265|2264.7|2264.7|2264.4|4
1722516910000|2024-08-01 12:55:10|2265.1|2264.8|2264.8|2264.5|2265.1|2264.8|2264.8|2264.5|5
1722516920000|2024-08-01 12:55:20|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2263.9|2263.6|36
1722516930000|2024-08-01 12:55:30|2264.6|2264.3|2264.7|2264.4|2264.7|2264.4|2264.5|2264.2|9
1722516940000|2024-08-01 12:55:40|2264.5|2264.2|2264.6|2264.3|2264.6|2264.3|2264.1|2263.8|33
1722516950000|2024-08-01 12:55:50|2264.9|2264.6|2264.9|2264.6|2265.1|2264.8|2264.9|2264.6|11
1722516960000|2024-08-01 12:56:00|2265|2264.7|2266|2265.7|2266|2265.7|2265|2264.7|19
1722516970000|2024-08-01 12:56:10|2265.8|2265.5|2266.2|2265.9|2266.4|2266.1|2265.8|2265.5|31
1722516980000|2024-08-01 12:56:20|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2265.9|2265.6|12
1722516990000|2024-08-01 12:56:30|2265.9|2265.6|2266.1|2265.8|2266.1|2265.8|2265.9|2265.6|4
1722517000000|2024-08-01 12:56:40|2266.3|2266|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|80
1722517010000|2024-08-01 12:56:50|2266.4|2266.1|2266.1|2265.8|2266.5|2266.2|2265.5|2265.2|27
1722517020000|2024-08-01 12:57:00|2266|2265.7|2265.9|2265.6|2266.1|2265.8|2265.9|2265.6|5
1722517030000|2024-08-01 12:57:10|2266|2265.7|2266.5|2266.2|2266.7|2266.4|2266|2265.7|14
1722517040000|2024-08-01 12:57:20|2266.6|2266.3|2267|2266.7|2267|2266.7|2266.6|2266.3|7
1722517050000|2024-08-01 12:57:30|2266.8|2266.5|2266.9|2266.6|2266.9|2266.6|2266.8|2266.5|4
1722517060000|2024-08-01 12:57:40|2266.8|2266.5|2266.6|2266.3|2267|2266.7|2266.6|2266.3|10
1722517070000|2024-08-01 12:57:50|2266.5|2266.2|2266.6|2266.3|2266.6|2266.3|2266.4|2266.1|11
1722517080000|2024-08-01 12:58:00|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|2266.5|2266.2|3
1722517090000|2024-08-01 12:58:10|2266.3|2266|2266.3|2266|2266.3|2266|2266|2265.7|14
1722517100000|2024-08-01 12:58:20|2266.4|2266.1|2266.5|2266.2|2266.7|2266.4|2266.4|2266.1|3
1722517110000|2024-08-01 12:58:30|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|2
1722517120000|2024-08-01 12:58:40|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2266.5|2266.2|6
1722517130000|2024-08-01 12:58:50|2266.5|2266.2|2266.3|2266|2266.5|2266.2|2266.3|2266|4
1722517140000|2024-08-01 12:59:00|2266.4|2266.1|2266.5|2266.2|2266.5|2266.2|2266.4|2266.1|2
1722517150000|2024-08-01 12:59:10|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2266.2|2265.9|10
1722517160000|2024-08-01 12:59:20|2266.3|2266|2266.2|2265.9|2266.3|2266|2266.2|2265.9|0
1722517170000|2024-08-01 12:59:30|2265.9|2265.6|2266.4|2266.1|2266.5|2266.2|2265.9|2265.6|10
1722517180000|2024-08-01 12:59:40|2266.5|2266.2|2266.1|2265.8|2266.5|2266.2|2266.1|2265.8|5
1722517190000|2024-08-01 12:59:50|2266.3|2266|2266.4|2266.1|2266.4|2266.1|2266.3|2266|5
1722517200000|2024-08-01 13:00:00|2266.2|2265.9|2265.3|2265|2266.2|2265.9|2265.3|2265|11
1722517210000|2024-08-01 13:00:10|2265.2|2264.9|2264.5|2264.2|2265.2|2264.9|2264.4|2264.1|30
1722517220000|2024-08-01 13:00:20|2264.6|2264.3|2265.1|2264.8|2265.1|2264.8|2264.6|2264.3|13
1722517230000|2024-08-01 13:00:30|2265|2264.7|2265.2|2264.9|2265.3|2265|2264.8|2264.5|7
1722517240000|2024-08-01 13:00:40|2265.3|2265|2265|2264.7|2265.3|2265|2265|2264.7|9
1722517250000|2024-08-01 13:00:50|2264.9|2264.6|2265|2264.7|2265.3|2265|2264.9|2264.6|7
1722517260000|2024-08-01 13:01:00|2265.1|2264.8|2265.4|2265.1|2265.4|2265.1|2265.1|2264.8|26
1722517270000|2024-08-01 13:01:10|2265.5|2265.2|2265.3|2265|2265.5|2265.2|2265.3|2265|6
1722517280000|2024-08-01 13:01:20|2265.4|2265.1|2265.4|2265.1|2265.4|2265.1|2265.3|2265|1
1722517290000|2024-08-01 13:01:30|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|3
1722517300000|2024-08-01 13:01:40|2265.5|2265.2|2265|2264.7|2265.5|2265.2|2264.9|2264.6|19
1722517310000|2024-08-01 13:01:50|2264.9|2264.6|2264.9|2264.6|2265.4|2265.1|2264.8|2264.5|37
1722517320000|2024-08-01 13:02:00|2264.8|2264.5|2264.7|2264.4|2264.9|2264.6|2264.7|2264.4|10
1722517330000|2024-08-01 13:02:10|2264.6|2264.3|2265|2264.7|2265|2264.7|2264.6|2264.3|12
1722517340000|2024-08-01 13:02:20|2264.9|2264.6|2265.1|2264.8|2265.2|2264.9|2264.8|2264.5|11
1722517350000|2024-08-01 13:02:30|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.7|2264.4|9
1722517360000|2024-08-01 13:02:40|2264.8|2264.5|2265.1|2264.8|2265.1|2264.8|2264.7|2264.4|3
1722517370000|2024-08-01 13:02:50|2265|2264.7|2265|2264.7|2265.1|2264.8|2265|2264.7|5
1722517380000|2024-08-01 13:03:00|2264.9|2264.6|2265.4|2265.1|2265.4|2265.1|2264.9|2264.6|9
1722517390000|2024-08-01 13:03:10|2265.2|2264.9|2265|2264.7|2265.3|2265|2264.9|2264.6|15
1722517400000|2024-08-01 13:03:20|2264.9|2264.6|2264.3|2264|2264.9|2264.6|2264.3|2264|36
1722517410000|2024-08-01 13:03:30|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|30
1722517420000|2024-08-01 13:03:40|2263.6|2263.3|2264.3|2264|2264.3|2264|2263.5|2263.2|22
1722517430000|2024-08-01 13:03:50|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|5
1722517440000|2024-08-01 13:04:00|2264.5|2264.2|2264|2263.7|2264.5|2264.2|2264|2263.7|13
1722517450000|2024-08-01 13:04:10|2263.8|2263.5|2264|2263.7|2264|2263.7|2263.8|2263.5|5
1722517460000|2024-08-01 13:04:20|2264.2|2263.9|2264.3|2264|2264.5|2264.2|2264.2|2263.9|10
1722517470000|2024-08-01 13:04:30|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|1
1722517480000|2024-08-01 13:04:40|2264|2263.7|2264|2263.7|2264|2263.7|2264|2263.7|3
1722517490000|2024-08-01 13:04:50|2264.1|2263.8|2264|2263.7|2264.1|2263.8|2264|2263.7|9
1722517500000|2024-08-01 13:05:00|2264.1|2263.8|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|21
1722517510000|2024-08-01 13:05:10|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|9
1722517520000|2024-08-01 13:05:20|2264|2263.7|2263.8|2263.5|2264.1|2263.8|2263.8|2263.5|18
1722517530000|2024-08-01 13:05:30|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.7|2263.4|14
1722517540000|2024-08-01 13:05:40|||||||||3
1722517550000|2024-08-01 13:05:50|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2264.1|2263.8|43
1722517560000|2024-08-01 13:06:00|2264.4|2264.1|2263.5|2263.2|2264.4|2264.1|2263.5|2263.2|17
1722517570000|2024-08-01 13:06:10|2263.6|2263.3|2263.4|2263.1|2263.6|2263.3|2263.4|2263.1|11
1722517580000|2024-08-01 13:06:20|2263.3|2263|2262.4|2262.1|2263.3|2263|2262.4|2262.1|35
1722517590000|2024-08-01 13:06:30|2262.2|2261.9|2262.8|2262.5|2262.9|2262.6|2262.2|2261.9|19
1722517600000|2024-08-01 13:06:40|2262.7|2262.4|2262.7|2262.4|2262.7|2262.4|2262.4|2262.1|19
1722517610000|2024-08-01 13:06:50|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2262.2|2261.9|26
1722517620000|2024-08-01 13:07:00|2262.5|2262.2|2262|2261.7|2262.6|2262.3|2262|2261.7|33
1722517630000|2024-08-01 13:07:10|2261.9|2261.6|2261.2|2260.9|2261.9|2261.6|2261.1|2260.8|74
1722517640000|2024-08-01 13:07:20|2261.3|2261|2261.1|2260.8|2261.3|2261|2261|2260.7|41
1722517650000|2024-08-01 13:07:30|2261|2260.7|2261.3|2261|2261.5|2261.2|2260.9|2260.6|38
1722517660000|2024-08-01 13:07:40|2261.1|2260.8|2259.9|2259.6|2261.1|2260.8|2259.9|2259.6|27
1722517670000|2024-08-01 13:07:50|2260|2259.7|2260.3|2260|2260.3|2260|2259.9|2259.6|35
1722517680000|2024-08-01 13:08:00|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|27
1722517690000|2024-08-01 13:08:10|2260.7|2260.4|2259.8|2259.5|2260.7|2260.4|2259.8|2259.5|107
1722517700000|2024-08-01 13:08:20|2259.5|2259.2|2260|2259.7|2260.1|2259.8|2259.1|2258.8|83
1722517710000|2024-08-01 13:08:30|2260.1|2259.8|2259.8|2259.5|2260.2|2259.9|2259.8|2259.5|17
1722517720000|2024-08-01 13:08:40|2259.9|2259.6|2259.3|2259|2259.9|2259.6|2259.3|2259|19
1722517730000|2024-08-01 13:08:50|2259.4|2259.1|2259.8|2259.5|2259.8|2259.5|2259.4|2259.1|36
1722517740000|2024-08-01 13:09:00|2259.9|2259.6|2260|2259.7|2260.4|2260.1|2259.9|2259.6|15
1722517750000|2024-08-01 13:09:10|2259.9|2259.6|2260|2259.7|2260.4|2260.1|2259.9|2259.6|30
1722517760000|2024-08-01 13:09:20|2260.1|2259.8|2260.1|2259.8|2260.2|2259.9|2260.1|2259.8|11
1722517770000|2024-08-01 13:09:30|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.7|2259.4|20
1722517780000|2024-08-01 13:09:40|2260.3|2260|2260.2|2259.9|2260.4|2260.1|2260.2|2259.9|11
1722517790000|2024-08-01 13:09:50|2260.3|2260|2260.5|2260.2|2260.5|2260.2|2260.3|2260|17
1722517800000|2024-08-01 13:10:00|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.8|2259.5|20
1722517810000|2024-08-01 13:10:10|2259.7|2259.4|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|10
1722517820000|2024-08-01 13:10:20|2259.6|2259.3|2259.7|2259.4|2259.8|2259.5|2259.6|2259.3|6
1722517830000|2024-08-01 13:10:30|2259.8|2259.5|2259.4|2259.1|2259.9|2259.6|2259.4|2259.1|10
1722517840000|2024-08-01 13:10:40|2259.6|2259.3|2260|2259.7|2260|2259.7|2259.4|2259.1|31
1722517850000|2024-08-01 13:10:50|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.6|2259.3|20
1722517860000|2024-08-01 13:11:00|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.5|2259.2|22
1722517870000|2024-08-01 13:11:10|2259.6|2259.3|2259.6|2259.3|2259.7|2259.4|2259.5|2259.2|3
1722517880000|2024-08-01 13:11:20|2259.5|2259.2|2259.4|2259.1|2259.5|2259.2|2259.4|2259.1|5
1722517890000|2024-08-01 13:11:30|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.2|2258.9|23
1722517900000|2024-08-01 13:11:40|2259.4|2259.1|2259.5|2259.2|2259.7|2259.4|2259.4|2259.1|11
1722517910000|2024-08-01 13:11:50|2259.4|2259.1|2258.7|2258.4|2259.4|2259.1|2258.7|2258.4|49
1722517920000|2024-08-01 13:12:00|2258.6|2258.3|2258.9|2258.6|2258.9|2258.6|2258.6|2258.3|28
1722517930000|2024-08-01 13:12:10|2258.7|2258.4|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|16
1722517940000|2024-08-01 13:12:20|2258.9|2258.6|2259.5|2259.2|2259.5|2259.2|2258.9|2258.6|26
1722517950000|2024-08-01 13:12:30|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.2|2258.9|32
1722517960000|2024-08-01 13:12:40|2259.4|2259.1|2259.7|2259.4|2259.8|2259.5|2259.4|2259.1|10
1722517970000|2024-08-01 13:12:50|2259.6|2259.3|2260.2|2259.9|2260.3|2260|2259.5|2259.2|27
1722517980000|2024-08-01 13:13:00|2260.3|2260|2259.8|2259.5|2260.3|2260|2259.8|2259.5|17
1722517990000|2024-08-01 13:13:10|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|8
1722518000000|2024-08-01 13:13:20|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.5|2259.2|6
1722518010000|2024-08-01 13:13:30|2259.3|2259|2258.9|2258.6|2259.3|2259|2258.9|2258.6|7
1722518020000|2024-08-01 13:13:40|2259.1|2258.8|2259.2|2258.9|2259.2|2258.9|2259.1|2258.8|28
1722518030000|2024-08-01 13:13:50|2259.3|2259|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|58
1722518040000|2024-08-01 13:14:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2259|2258.7|8
1722518050000|2024-08-01 13:14:10|2259|2258.7|2258.5|2258.2|2259|2258.7|2258.4|2258.1|6
1722518060000|2024-08-01 13:14:20|2258.6|2258.3|2258.4|2258.1|2258.6|2258.3|2258.4|2258.1|8
1722518070000|2024-08-01 13:14:30|2257.8|2257.5|2257.8|2257.5|2257.9|2257.6|2257.7|2257.4|159
1722518080000|2024-08-01 13:14:40|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.1|2256.8|32
1722518090000|2024-08-01 13:14:50|2257.5|2257.2|2257.4|2257.1|2257.5|2257.2|2257.4|2257.1|7
1722518100000|2024-08-01 13:15:00|2257.6|2257.3|2256.5|2256.2|2257.7|2257.4|2256.5|2256.2|79
1722518110000|2024-08-01 13:15:10|2256.1|2255.8|2256.2|2255.9|2256.2|2255.9|2256.1|2255.8|59
1722518120000|2024-08-01 13:15:20|2256.1|2255.8|2256.4|2256.1|2256.4|2256.1|2256|2255.7|27
1722518130000|2024-08-01 13:15:30|2256.5|2256.2|2257|2256.7|2257.1|2256.8|2256.3|2256|37
1722518140000|2024-08-01 13:15:40|2256.7|2256.4|2256.1|2255.8|2256.7|2256.4|2256.1|2255.8|23
1722518150000|2024-08-01 13:15:50|2256.2|2255.9|2256|2255.7|2256.4|2256.1|2256|2255.7|14
1722518160000|2024-08-01 13:16:00|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2255.9|2255.6|54
1722518170000|2024-08-01 13:16:10|2255.5|2255.2|2256|2255.7|2256.2|2255.9|2255.5|2255.2|182
1722518180000|2024-08-01 13:16:20|2256.2|2255.9|2255.8|2255.5|2256.3|2256|2255.8|2255.5|32
1722518190000|2024-08-01 13:16:30|2255.5|2255.2|2255.3|2255|2255.8|2255.5|2255.3|2255|37
1722518200000|2024-08-01 13:16:40|2255.4|2255.1|2255.3|2255|2255.4|2255.1|2255.1|2254.8|25
1722518210000|2024-08-01 13:16:50|2255.4|2255.1|2255.7|2255.4|2255.9|2255.6|2255.1|2254.8|57
1722518220000|2024-08-01 13:17:00|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|24
1722518230000|2024-08-01 13:17:10|2255.6|2255.3|2255.5|2255.2|2256.2|2255.9|2255.5|2255.2|62
1722518240000|2024-08-01 13:17:20|2255.6|2255.3|2255.1|2254.8|2255.6|2255.3|2255|2254.7|11
1722518250000|2024-08-01 13:17:30|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|8
1722518260000|2024-08-01 13:17:40|2255.1|2254.8|2255.5|2255.2|2255.6|2255.3|2255.1|2254.8|28
1722518270000|2024-08-01 13:17:50|2255.6|2255.3|2255.9|2255.6|2255.9|2255.6|2255.5|2255.2|17
1722518280000|2024-08-01 13:18:00|2255.7|2255.4|2255.3|2255|2255.7|2255.4|2255.3|2255|10
1722518290000|2024-08-01 13:18:10|2255.4|2255.1|2255|2254.7|2255.4|2255.1|2255|2254.7|15
1722518300000|2024-08-01 13:18:20|2255.1|2254.8|2255|2254.7|2255.2|2254.9|2254.8|2254.5|57
1722518310000|2024-08-01 13:18:30|2254.9|2254.6|2254.8|2254.5|2255|2254.7|2254.8|2254.5|11
1722518320000|2024-08-01 13:18:40|2254.6|2254.3|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|90
1722518330000|2024-08-01 13:18:50|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2253.2|2252.9|41
1722518340000|2024-08-01 13:19:00|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|55
1722518350000|2024-08-01 13:19:10|2253.5|2253.2|2254.1|2253.8|2254.3|2254|2253.4|2253.1|39
1722518360000|2024-08-01 13:19:20|2254.2|2253.9|2254.4|2254.1|2254.5|2254.2|2254|2253.7|63
1722518370000|2024-08-01 13:19:30|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.8|2253.5|34
1722518380000|2024-08-01 13:19:40|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|2253.5|2253.2|21
1722518390000|2024-08-01 13:19:50|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|8
1722518400000|2024-08-01 13:20:00|2253.8|2253.5|2253.7|2253.4|2254.2|2253.9|2253.6|2253.3|31
1722518410000|2024-08-01 13:20:10|2253.6|2253.3|2253.5|2253.2|2253.7|2253.4|2253.5|2253.2|2
1722518420000|2024-08-01 13:20:20|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|13
1722518430000|2024-08-01 13:20:30|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|13
1722518440000|2024-08-01 13:20:40|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.3|2253|26
1722518450000|2024-08-01 13:20:50|2254.1|2253.8|2254.1|2253.8|2254.1|2253.8|2254|2253.7|5
1722518460000|2024-08-01 13:21:00|2254.2|2253.9|2254.3|2254|2254.5|2254.2|2254.2|2253.9|15
1722518470000|2024-08-01 13:21:10|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|18
1722518480000|2024-08-01 13:21:20|2254.1|2253.8|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|23
1722518490000|2024-08-01 13:21:30|2254|2253.7|2253.4|2253.1|2254|2253.7|2253.2|2252.9|34
1722518500000|2024-08-01 13:21:40|2253.3|2253|2253.4|2253.1|2253.4|2253.1|2253.1|2252.8|9
1722518510000|2024-08-01 13:21:50|2253.2|2252.9|2253.3|2253|2253.3|2253|2253.2|2252.9|8
1722518520000|2024-08-01 13:22:00|2253.2|2252.9|2253|2252.7|2253.3|2253|2252.9|2252.6|43
1722518530000|2024-08-01 13:22:10|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.5|2252.2|22
1722518540000|2024-08-01 13:22:20|2253|2252.7|2253.5|2253.2|2253.5|2253.2|2253|2252.7|26
1722518550000|2024-08-01 13:22:30|2253.8|2253.5|2254.5|2254.2|2254.5|2254.2|2253.8|2253.5|24
1722518560000|2024-08-01 13:22:40|2254.3|2254|2254.2|2253.9|2254.3|2254|2254|2253.7|27
1722518570000|2024-08-01 13:22:50|2254.4|2254.1|2254.5|2254.2|2254.8|2254.5|2254.3|2254|12
1722518580000|2024-08-01 13:23:00|2254.6|2254.3|2255.3|2255|2255.3|2255|2254.6|2254.3|15
1722518590000|2024-08-01 13:23:10|2255.2|2254.9|2255.7|2255.4|2255.7|2255.4|2255.2|2254.9|11
1722518600000|2024-08-01 13:23:20|2255.8|2255.5|2256.8|2256.5|2257|2256.7|2255.7|2255.4|137
1722518610000|2024-08-01 13:23:30|2256.7|2256.4|2257.1|2256.8|2257.3|2257|2256.6|2256.3|40
1722518620000|2024-08-01 13:23:40|2257|2256.7|2256.8|2256.5|2257|2256.7|2256.8|2256.5|11
1722518630000|2024-08-01 13:23:50|2256.7|2256.4|2257.4|2257.1|2257.4|2257.1|2256.7|2256.4|34
1722518640000|2024-08-01 13:24:00|2257.5|2257.2|2256.9|2256.6|2257.6|2257.3|2256.8|2256.5|29
1722518650000|2024-08-01 13:24:10|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2256.4|2256.1|27
1722518660000|2024-08-01 13:24:20|2256.3|2256|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|19
1722518670000|2024-08-01 13:24:30|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2255.9|2255.6|34
1722518680000|2024-08-01 13:24:40|2256|2255.7|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|19
1722518690000|2024-08-01 13:24:50|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.4|2255.1|50
1722518700000|2024-08-01 13:25:00|2256|2255.7|2256.6|2256.3|2256.7|2256.4|2255.6|2255.3|30
1722518710000|2024-08-01 13:25:10|2256.5|2256.2|2256.3|2256|2256.5|2256.2|2256.2|2255.9|18
1722518720000|2024-08-01 13:25:20|2256.5|2256.2|2256.1|2255.8|2256.5|2256.2|2256.1|2255.8|21
1722518730000|2024-08-01 13:25:30|2256.2|2255.9|2256.3|2256|2256.3|2256|2256.1|2255.8|10
1722518740000|2024-08-01 13:25:40|2256.4|2256.1|2256.1|2255.8|2256.4|2256.1|2256.1|2255.8|10
1722518750000|2024-08-01 13:25:50|2256.3|2256|2256.7|2256.4|2256.7|2256.4|2256|2255.7|40
1722518760000|2024-08-01 13:26:00|2256.6|2256.3|2258.1|2257.8|2258.2|2257.9|2256.6|2256.3|101
1722518770000|2024-08-01 13:26:10|2258|2257.7|2257.6|2257.3|2258|2257.7|2257.3|2257|31
1722518780000|2024-08-01 13:26:20|2257.3|2257|2257.5|2257.2|2257.6|2257.3|2257.3|2257|23
1722518790000|2024-08-01 13:26:30|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|10
1722518800000|2024-08-01 13:26:40|2256.9|2256.6|2257|2256.7|2257.1|2256.8|2256.9|2256.6|15
1722518810000|2024-08-01 13:26:50|2257.4|2257.1|2258.4|2258.1|2258.5|2258.2|2257.4|2257.1|44
1722518820000|2024-08-01 13:27:00|2258.2|2257.9|2258|2257.7|2258.5|2258.2|2257.9|2257.6|18
1722518830000|2024-08-01 13:27:10|2257.9|2257.6|2258.5|2258.2|2258.6|2258.3|2257.9|2257.6|20
1722518840000|2024-08-01 13:27:20|2258.3|2258|2258.8|2258.5|2258.9|2258.6|2258.3|2258|25
1722518850000|2024-08-01 13:27:30|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|31
1722518860000|2024-08-01 13:27:40|2258.8|2258.5|2259.1|2258.8|2259.3|2259|2258.8|2258.5|25
1722518870000|2024-08-01 13:27:50|2259|2258.7|2259.1|2258.8|2259.3|2259|2259|2258.7|7
1722518880000|2024-08-01 13:28:00|2259.3|2259|2260.8|2260.5|2261.4|2261.1|2259.3|2259|150
1722518890000|2024-08-01 13:28:10|2260.9|2260.6|2260.8|2260.5|2261|2260.7|2260.5|2260.2|28
1722518900000|2024-08-01 13:28:20|2260.7|2260.4|2261.5|2261.2|2261.5|2261.2|2260.5|2260.2|33
1722518910000|2024-08-01 13:28:30|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|22
1722518920000|2024-08-01 13:28:40|2261.7|2261.4|2261.7|2261.4|2261.9|2261.6|2261.5|2261.2|41
1722518930000|2024-08-01 13:28:50|2261.8|2261.5|2261.6|2261.3|2261.9|2261.6|2261.6|2261.3|32
1722518940000|2024-08-01 13:29:00|2261.4|2261.1|2260.8|2260.5|2261.7|2261.4|2260.8|2260.5|70
1722518950000|2024-08-01 13:29:10|2260.7|2260.4|2260.1|2259.8|2260.7|2260.4|2259.7|2259.4|68
1722518960000|2024-08-01 13:29:20|2260.2|2259.9|2258.2|2257.9|2260.2|2259.9|2258.2|2257.9|76
1722518970000|2024-08-01 13:29:30|2258.1|2257.8|2257.5|2257.2|2258.1|2257.8|2257.1|2256.8|66
1722518980000|2024-08-01 13:29:40|2257.4|2257.1|2257.4|2257.1|2257.6|2257.3|2256.8|2256.5|119
1722518990000|2024-08-01 13:29:50|2257.5|2257.2|2258.5|2258.2|2258.5|2258.2|2257.5|2257.2|114
1722519000000|2024-08-01 13:30:00|2258.6|2258.3|2258.6|2258.3|2259|2258.7|2257.3|2257|872
1722519010000|2024-08-01 13:30:10|2258.5|2258.2|2260.1|2259.8|2260.1|2259.8|2258.5|2258.2|420
1722519020000|2024-08-01 13:30:20|2260.3|2260|2258|2257.7|2261|2260.7|2258|2257.7|320
1722519030000|2024-08-01 13:30:30|2257.6|2257.3|2258.9|2258.6|2258.9|2258.6|2256.5|2256.2|254
1722519040000|2024-08-01 13:30:40|2259.3|2259|2258.7|2258.4|2260|2259.7|2258.4|2258.1|207
1722519050000|2024-08-01 13:30:50|2259.1|2258.8|2259.1|2258.8|2259.9|2259.6|2258.5|2258.2|157
1722519060000|2024-08-01 13:31:00|2258.8|2258.5|2259.8|2259.5|2260.9|2260.6|2258.7|2258.4|361
1722519070000|2024-08-01 13:31:10|2259.7|2259.4|2260.7|2260.4|2260.7|2260.4|2258.5|2258.2|264
1722519080000|2024-08-01 13:31:20|2260.8|2260.5|2261.5|2261.2|2263.1|2262.8|2260.7|2260.4|263
1722519090000|2024-08-01 13:31:30|2261.4|2261.1|2261.7|2261.4|2261.7|2261.4|2259.6|2259.3|248
1722519100000|2024-08-01 13:31:40|2261.8|2261.5|2259.7|2259.4|2262.3|2262|2259.4|2259.1|163
1722519110000|2024-08-01 13:31:50|2260.2|2259.9|2261.1|2260.8|2261.2|2260.9|2259.4|2259.1|191
1722519120000|2024-08-01 13:32:00|2260.8|2260.5|2260.9|2260.6|2261|2260.7|2259.4|2259.1|259
1722519130000|2024-08-01 13:32:10|2261.2|2260.9|2260.3|2260|2262.1|2261.8|2260.2|2259.9|321
1722519140000|2024-08-01 13:32:20|2260.2|2259.9|2261.4|2261.1|2261.5|2261.2|2259.4|2259.1|279
1722519150000|2024-08-01 13:32:30|2261.5|2261.2|2262|2261.7|2262.7|2262.4|2261|2260.7|136
1722519160000|2024-08-01 13:32:40|2262.2|2261.9|2262.9|2262.6|2263.4|2263.1|2261.5|2261.2|455
1722519170000|2024-08-01 13:32:50|2262.3|2262|2265.3|2265|2265.3|2265|2261.9|2261.6|534
1722519180000|2024-08-01 13:33:00|2265.8|2265.5|2263.4|2263.1|2266.1|2265.8|2263.4|2263.1|622
1722519190000|2024-08-01 13:33:10|2263.7|2263.4|2264.4|2264.1|2264.4|2264.1|2261.1|2260.8|496
1722519200000|2024-08-01 13:33:20|2264.1|2263.8|2262.7|2262.4|2264.9|2264.6|2262.7|2262.4|263
1722519210000|2024-08-01 13:33:30|2262.9|2262.6|2263.9|2263.6|2264.2|2263.9|2262.4|2262.1|168
1722519220000|2024-08-01 13:33:40|2263.6|2263.3|2263.1|2262.8|2263.6|2263.3|2262.6|2262.3|160
1722519230000|2024-08-01 13:33:50|2263.2|2262.9|2262|2261.7|2263.9|2263.6|2261.5|2261.2|272
1722519240000|2024-08-01 13:34:00|2262.1|2261.8|2263.7|2263.4|2263.9|2263.6|2261.6|2261.3|262
1722519250000|2024-08-01 13:34:10|2263.5|2263.2|2263.5|2263.2|2264.5|2264.2|2263.2|2262.9|253
1722519260000|2024-08-01 13:34:20|2263.8|2263.5|2264.1|2263.8|2264.3|2264|2263|2262.7|319
1722519270000|2024-08-01 13:34:30|2264.2|2263.9|2261.7|2261.4|2264.2|2263.9|2261.7|2261.4|211
1722519280000|2024-08-01 13:34:40|2262.2|2261.9|2262.8|2262.5|2263|2262.7|2262|2261.7|280
1722519290000|2024-08-01 13:34:50|2262.9|2262.6|2262.8|2262.5|2262.9|2262.6|2261.5|2261.2|156
1722519300000|2024-08-01 13:35:00|2262.7|2262.4|2262.8|2262.5|2263.3|2263|2262.4|2262.1|227
1722519310000|2024-08-01 13:35:10|2263|2262.7|2261.9|2261.6|2263.2|2262.9|2261.8|2261.5|162
1722519320000|2024-08-01 13:35:20|2262.3|2262|2261.5|2261.2|2262.3|2262|2260.7|2260.4|141
1722519330000|2024-08-01 13:35:30|2261.4|2261.1|2261.5|2261.2|2262.4|2262.1|2261.2|2260.9|129
1722519340000|2024-08-01 13:35:40|2261.6|2261.3|2262.6|2262.3|2262.8|2262.5|2261.6|2261.3|86
1722519350000|2024-08-01 13:35:50|2262.3|2262|2261|2260.7|2262.4|2262.1|2261|2260.7|73
1722519360000|2024-08-01 13:36:00|2261.4|2261.1|2261.5|2261.2|2261.8|2261.5|2260.7|2260.4|111
1722519370000|2024-08-01 13:36:10|2261.4|2261.1|2262.3|2262|2262.3|2262|2261.3|2261|107
1722519380000|2024-08-01 13:36:20|2262.6|2262.3|2265|2264.7|2265|2264.7|2262.5|2262.2|381
1722519390000|2024-08-01 13:36:30|2264.8|2264.5|2264.1|2263.8|2265.9|2265.6|2264|2263.7|163
1722519400000|2024-08-01 13:36:40|2264.3|2264|2264.6|2264.3|2265.1|2264.8|2263.8|2263.5|246
1722519410000|2024-08-01 13:36:50|2264.4|2264.1|2264.3|2264|2265.3|2265|2264.1|2263.8|88
1722519420000|2024-08-01 13:37:00|2264.1|2263.8|2266.7|2266.4|2266.7|2266.4|2264.1|2263.8|228
1722519430000|2024-08-01 13:37:10|2266.6|2266.3|2267.7|2267.4|2267.8|2267.5|2266.6|2266.3|144
1722519440000|2024-08-01 13:37:20|2267.8|2267.5|2268.4|2268.1|2268.5|2268.2|2267|2266.7|202
1722519450000|2024-08-01 13:37:30|2268.3|2268|2269.2|2268.9|2269.8|2269.5|2268.2|2267.9|297
1722519460000|2024-08-01 13:37:40|2269.3|2269|2269|2268.7|2269.5|2269.2|2268.8|2268.5|176
1722519470000|2024-08-01 13:37:50|2269.3|2269|2268.7|2268.4|2269.3|2269|2268|2267.7|274
1722519480000|2024-08-01 13:38:00|2268.9|2268.6|2268.9|2268.6|2269.3|2269|2268.5|2268.2|249
1722519490000|2024-08-01 13:38:10|2268.7|2268.4|2269.7|2269.4|2270.1|2269.8|2268.7|2268.4|172
1722519500000|2024-08-01 13:38:20|2269.6|2269.3|2268.5|2268.2|2269.8|2269.5|2268.5|2268.2|191
1722519510000|2024-08-01 13:38:30|2268.7|2268.4|2265.6|2265.3|2268.8|2268.5|2265.6|2265.3|334
1722519520000|2024-08-01 13:38:40|2265.4|2265.1|2263.3|2263|2265.4|2265.1|2263.3|2263|264
1722519530000|2024-08-01 13:38:50|2263.2|2262.9|2263.5|2263.2|2264.6|2264.3|2262.5|2262.2|258
1722519540000|2024-08-01 13:39:00|2263.2|2262.9|2263.6|2263.3|2264.4|2264.1|2263.1|2262.8|213
1722519550000|2024-08-01 13:39:10|2263.5|2263.2|2263|2262.7|2264.2|2263.9|2262.4|2262.1|171
1722519560000|2024-08-01 13:39:20|2262.9|2262.6|2263.8|2263.5|2265.2|2264.9|2262.4|2262.1|167
1722519570000|2024-08-01 13:39:30|2263.9|2263.6|2266.2|2265.9|2266.2|2265.9|2263.8|2263.5|89
1722519580000|2024-08-01 13:39:40|2266.1|2265.8|2266.4|2266.1|2266.4|2266.1|2265.7|2265.4|111
1722519590000|2024-08-01 13:39:50|2266.6|2266.3|2266.6|2266.3|2267.3|2267|2266.2|2265.9|90
1722519600000|2024-08-01 13:40:00|2266.9|2266.6|2267.1|2266.8|2267.3|2267|2266.5|2266.2|98
1722519610000|2024-08-01 13:40:10|2267.3|2267|2265.6|2265.3|2267.5|2267.2|2265.5|2265.2|102
1722519620000|2024-08-01 13:40:20|2265.7|2265.4|2264.7|2264.4|2265.7|2265.4|2264.4|2264.1|87
1722519630000|2024-08-01 13:40:30|2264.4|2264.1|2264.9|2264.6|2265.4|2265.1|2264.3|2264|42
1722519640000|2024-08-01 13:40:40|2265|2264.7|2264|2263.7|2265.1|2264.8|2263.5|2263.2|93
1722519650000|2024-08-01 13:40:50|2263.8|2263.5|2264.3|2264|2265|2264.7|2263.6|2263.3|50
1722519660000|2024-08-01 13:41:00|2264.2|2263.9|2263.6|2263.3|2264.6|2264.3|2263.5|2263.2|77
1722519670000|2024-08-01 13:41:10|2263.5|2263.2|2263.3|2263|2263.8|2263.5|2263.2|2262.9|49
1722519680000|2024-08-01 13:41:20|2263.5|2263.2|2264.6|2264.3|2264.9|2264.6|2262.9|2262.6|149
1722519690000|2024-08-01 13:41:30|2264.5|2264.2|2263.5|2263.2|2264.6|2264.3|2263.4|2263.1|62
1722519700000|2024-08-01 13:41:40|2263.4|2263.1|2264.4|2264.1|2264.4|2264.1|2263.1|2262.8|76
1722519710000|2024-08-01 13:41:50|2264.2|2263.9|2263.5|2263.2|2264.4|2264.1|2263.5|2263.2|106
1722519720000|2024-08-01 13:42:00|2263.7|2263.4|2263.1|2262.8|2263.7|2263.4|2262.8|2262.5|62
1722519730000|2024-08-01 13:42:10|2262.9|2262.6|2261.3|2261|2262.9|2262.6|2261.2|2260.9|142
1722519740000|2024-08-01 13:42:20|2261.4|2261.1|2261.6|2261.3|2261.9|2261.6|2261|2260.7|153
1722519750000|2024-08-01 13:42:30|2261.5|2261.2|2261.8|2261.5|2261.9|2261.6|2261|2260.7|252
1722519760000|2024-08-01 13:42:40|2261.7|2261.4|2263|2262.7|2263|2262.7|2261.7|2261.4|68
1722519770000|2024-08-01 13:42:50|2262.9|2262.6|2264|2263.7|2264|2263.7|2262.9|2262.6|106
1722519780000|2024-08-01 13:43:00|2264.2|2263.9|2263.9|2263.6|2264.4|2264.1|2263.4|2263.1|107
1722519790000|2024-08-01 13:43:10|2264|2263.7|2263.8|2263.5|2264|2263.7|2263.1|2262.8|112
1722519800000|2024-08-01 13:43:20|2263.7|2263.4|2263.2|2262.9|2263.8|2263.5|2263.1|2262.8|68
1722519810000|2024-08-01 13:43:30|2263.1|2262.8|2263.1|2262.8|2263.7|2263.4|2262.9|2262.6|130
1722519820000|2024-08-01 13:43:40|2263.2|2262.9|2263.8|2263.5|2263.9|2263.6|2263.2|2262.9|65
1722519830000|2024-08-01 13:43:50|2263.7|2263.4|2265.6|2265.3|2265.8|2265.5|2263.7|2263.4|134
1722519840000|2024-08-01 13:44:00|2265.4|2265.1|2264.8|2264.5|2265.4|2265.1|2264.5|2264.2|122
1722519850000|2024-08-01 13:44:10|2264.7|2264.4|2265.5|2265.2|2265.6|2265.3|2264.6|2264.3|48
1722519860000|2024-08-01 13:44:20|2265.6|2265.3|2264.5|2264.2|2265.6|2265.3|2264.3|2264|79
1722519870000|2024-08-01 13:44:30|2264.2|2263.9|2264.5|2264.2|2264.7|2264.4|2263.9|2263.6|58
1722519880000|2024-08-01 13:44:40|2264.6|2264.3|2263.4|2263.1|2264.6|2264.3|2263.2|2262.9|106
1722519890000|2024-08-01 13:44:50|2263.5|2263.2|2263.9|2263.6|2264|2263.7|2263.5|2263.2|25
1722519900000|2024-08-01 13:45:00|2264|2263.7|2264.5|2264.2|2264.9|2264.6|2263.4|2263.1|113
1722519910000|2024-08-01 13:45:10|2264.6|2264.3|2264|2263.7|2264.8|2264.5|2263.5|2263.2|96
1722519920000|2024-08-01 13:45:20|2264.1|2263.8|2263.8|2263.5|2264.8|2264.5|2263.7|2263.4|95
1722519930000|2024-08-01 13:45:30|2263.9|2263.6|2264.4|2264.1|2265.3|2265|2263.7|2263.4|70
1722519940000|2024-08-01 13:45:40|2264.3|2264|2264.1|2263.8|2264.8|2264.5|2264|2263.7|83
1722519950000|2024-08-01 13:45:50|2264|2263.7|2262.2|2261.9|2264|2263.7|2262.2|2261.9|118
1722519960000|2024-08-01 13:46:00|2262.5|2262.2|2261.6|2261.3|2262.7|2262.4|2261.6|2261.3|245
1722519970000|2024-08-01 13:46:10|2261.7|2261.4|2261.8|2261.5|2263.2|2262.9|2261.7|2261.4|107
1722519980000|2024-08-01 13:46:20|2261.6|2261.3|2261|2260.7|2262.3|2262|2261|2260.7|80
1722519990000|2024-08-01 13:46:30|2260.9|2260.6|2261.3|2261|2261.4|2261.1|2260.4|2260.1|147
1722520000000|2024-08-01 13:46:40|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2260.4|2260.1|122
1722520010000|2024-08-01 13:46:50|2260.9|2260.6|2260.4|2260.1|2260.9|2260.6|2260.2|2259.9|79
1722520020000|2024-08-01 13:47:00|2260.5|2260.2|2260.5|2260.2|2261.5|2261.2|2260.3|2260|139
1722520030000|2024-08-01 13:47:10|2260.8|2260.5|2262.5|2262.2|2262.5|2262.2|2260.8|2260.5|278
1722520040000|2024-08-01 13:47:20|2262.9|2262.6|2265.2|2264.9|2265.6|2265.3|2262.9|2262.6|242
1722520050000|2024-08-01 13:47:30|2264.8|2264.5|2266|2265.7|2266|2265.7|2263.9|2263.6|152
1722520060000|2024-08-01 13:47:40|2266.2|2265.9|2266.4|2266.1|2267.2|2266.9|2265.7|2265.4|322
1722520070000|2024-08-01 13:47:50|2266.3|2266|2267.6|2267.3|2267.9|2267.6|2266.2|2265.9|178
1722520080000|2024-08-01 13:48:00|2267.7|2267.4|2268.1|2267.8|2269.2|2268.9|2267.6|2267.3|730
1722520090000|2024-08-01 13:48:10|2268.2|2267.9|2268.7|2268.4|2268.7|2268.4|2267.4|2267.1|244
1722520100000|2024-08-01 13:48:20|2268.6|2268.3|2267.8|2267.5|2269.2|2268.9|2267.6|2267.3|192
1722520110000|2024-08-01 13:48:30|2267.9|2267.6|2266.1|2265.8|2267.9|2267.6|2265.9|2265.6|200
1722520120000|2024-08-01 13:48:40|2266.2|2265.9|2265.5|2265.2|2267.4|2267.1|2265.4|2265.1|110
1722520130000|2024-08-01 13:48:50|2265.6|2265.3|2264.7|2264.4|2265.6|2265.3|2264.2|2263.9|100
1722520140000|2024-08-01 13:49:00|2264.6|2264.3|2265.8|2265.5|2265.9|2265.6|2264.2|2263.9|169
1722520150000|2024-08-01 13:49:10|2265.3|2265|2266.7|2266.4|2266.9|2266.6|2264.8|2264.5|100
1722520160000|2024-08-01 13:49:20|2266.6|2266.3|2266.3|2266|2266.8|2266.5|2265.7|2265.4|66
1722520170000|2024-08-01 13:49:30|2266.5|2266.2|2265.2|2264.9|2266.5|2266.2|2264.7|2264.4|77
1722520180000|2024-08-01 13:49:40|2265.1|2264.8|2262.8|2262.5|2265.2|2264.9|2262.7|2262.4|113
1722520190000|2024-08-01 13:49:50|2262.7|2262.4|2261.9|2261.6|2262.7|2262.4|2261.7|2261.4|107
1722520200000|2024-08-01 13:50:00|2262.8|2262.5|2260.8|2260.5|2262.8|2262.5|2260.7|2260.4|367
1722520210000|2024-08-01 13:50:10|2260.7|2260.4|2260.2|2259.9|2261.3|2261|2260|2259.7|295
1722520220000|2024-08-01 13:50:20|2260.3|2260|2259|2258.7|2260.5|2260.2|2259|2258.7|121
1722520230000|2024-08-01 13:50:30|2259.1|2258.8|2257.8|2257.5|2259.3|2259|2257.8|2257.5|286
1722520240000|2024-08-01 13:50:40|2257.6|2257.3|2257.3|2257|2257.8|2257.5|2256.6|2256.3|278
1722520250000|2024-08-01 13:50:50|2257.8|2257.5|2259.1|2258.8|2259.4|2259.1|2257.8|2257.5|136
1722520260000|2024-08-01 13:51:00|2259.3|2259|2260.2|2259.9|2260.4|2260.1|2258.8|2258.5|192
1722520270000|2024-08-01 13:51:10|2259.9|2259.6|2260.1|2259.8|2260.3|2260|2259.4|2259.1|114
1722520280000|2024-08-01 13:51:20|2260.4|2260.1|2259.1|2258.8|2260.6|2260.3|2259|2258.7|79
1722520290000|2024-08-01 13:51:30|2259.6|2259.3|2259.8|2259.5|2260.4|2260.1|2259.4|2259.1|89
1722520300000|2024-08-01 13:51:40|2259.9|2259.6|2259.6|2259.3|2260.3|2260|2259.6|2259.3|60
1722520310000|2024-08-01 13:51:50|2259.5|2259.2|2257.6|2257.3|2259.5|2259.2|2257.6|2257.3|110
1722520320000|2024-08-01 13:52:00|2257.3|2257|2256.8|2256.5|2257.6|2257.3|2256.6|2256.3|159
1722520330000|2024-08-01 13:52:10|2256.7|2256.4|2255.7|2255.4|2257|2256.7|2255.7|2255.4|166
1722520340000|2024-08-01 13:52:20|2255.9|2255.6|2257.2|2256.9|2257.6|2257.3|2255.6|2255.3|139
1722520350000|2024-08-01 13:52:30|2257.3|2257|2257.2|2256.9|2257.7|2257.4|2256.6|2256.3|103
1722520360000|2024-08-01 13:52:40|2257.3|2257|2257.1|2256.8|2258.2|2257.9|2256.9|2256.6|155
1722520370000|2024-08-01 13:52:50|2257.2|2256.9|2256.3|2256|2257.5|2257.2|2256.3|2256|120
1722520380000|2024-08-01 13:53:00|2256.4|2256.1|2255.9|2255.6|2256.6|2256.3|2255.5|2255.2|224
1722520390000|2024-08-01 13:53:10|2256.1|2255.8|2255.8|2255.5|2256.6|2256.3|2255.4|2255.1|238
1722520400000|2024-08-01 13:53:20|2256|2255.7|2256.1|2255.8|2256.7|2256.4|2255.9|2255.6|104
1722520410000|2024-08-01 13:53:30|2256.2|2255.9|2255|2254.7|2256.2|2255.9|2255|2254.7|92
1722520420000|2024-08-01 13:53:40|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2253.8|2253.5|194
1722520430000|2024-08-01 13:53:50|2254.8|2254.5|2255.2|2254.9|2255.2|2254.9|2253.4|2253.1|123
1722520440000|2024-08-01 13:54:00|2254.8|2254.5|2253.5|2253.2|2255.1|2254.8|2253.3|2253|177
1722520450000|2024-08-01 13:54:10|2253.6|2253.3|2254.1|2253.8|2255.1|2254.8|2253.6|2253.3|134
1722520460000|2024-08-01 13:54:20|2254.2|2253.9|2254.5|2254.2|2255.3|2255|2253.9|2253.6|155
1722520470000|2024-08-01 13:54:30|2254.6|2254.3|2253.3|2253|2254.6|2254.3|2253.3|2253|229
1722520480000|2024-08-01 13:54:40|2253.4|2253.1|2252.5|2252.2|2254|2253.7|2252.4|2252.1|192
1722520490000|2024-08-01 13:54:50|2252|2251.7|2250.6|2250.3|2252.4|2252.1|2250.6|2250.3|217
1722520500000|2024-08-01 13:55:00|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.6|2249.3|459
1722520510000|2024-08-01 13:55:10|2249.9|2249.6|2249.3|2249|2250.4|2250.1|2249.2|2248.9|569
1722520520000|2024-08-01 13:55:20|2249.2|2248.9|2249.7|2249.4|2249.9|2249.6|2249.2|2248.9|373
1722520530000|2024-08-01 13:55:30|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.4|2249.1|357
1722520540000|2024-08-01 13:55:40|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.1|2248.8|389
1722520550000|2024-08-01 13:55:50|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.6|2249.3|267
1722520560000|2024-08-01 13:56:00|2249.8|2249.5|2249.7|2249.4|2249.9|2249.6|2249.2|2248.9|386
1722520570000|2024-08-01 13:56:10|2249.5|2249.2|2247.9|2247.6|2249.5|2249.2|2247.8|2247.5|190
1722520580000|2024-08-01 13:56:20|2247.7|2247.4|2246.2|2245.9|2247.7|2247.4|2245.2|2244.9|261
1722520590000|2024-08-01 13:56:30|2246.4|2246.1|2247.1|2246.8|2247.6|2247.3|2246.4|2246.1|120
1722520600000|2024-08-01 13:56:40|2247.3|2247|2249.6|2249.3|2249.6|2249.3|2247.3|2247|198
1722520610000|2024-08-01 13:56:50|2249.8|2249.5|2248.9|2248.6|2249.8|2249.5|2248.8|2248.5|144
1722520620000|2024-08-01 13:57:00|2248.7|2248.4|2248.4|2248.1|2248.8|2248.5|2248.1|2247.8|132
1722520630000|2024-08-01 13:57:10|2248.3|2248|2248.1|2247.8|2248.6|2248.3|2247.8|2247.5|60
1722520640000|2024-08-01 13:57:20|2248.3|2248|2248.1|2247.8|2249.8|2249.5|2248.1|2247.8|526
1722520650000|2024-08-01 13:57:30|2248.3|2248|2247|2246.7|2248.5|2248.2|2247|2246.7|112
1722520660000|2024-08-01 13:57:40|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.2|2245.9|115
1722520670000|2024-08-01 13:57:50|2246.9|2246.6|2247.1|2246.8|2247.3|2247|2246.3|2246|128
1722520680000|2024-08-01 13:58:00|2246.8|2246.5|2247|2246.7|2248.6|2248.3|2246.7|2246.4|189
1722520690000|2024-08-01 13:58:10|2246.8|2246.5|2247.1|2246.8|2247.2|2246.9|2246.6|2246.3|55
1722520700000|2024-08-01 13:58:20|2247|2246.7|2246.3|2246|2247|2246.7|2246.1|2245.8|95
1722520710000|2024-08-01 13:58:30|2246.4|2246.1|2246.3|2246|2247|2246.7|2246.3|2246|129
1722520720000|2024-08-01 13:58:40|2246.2|2245.9|2245.4|2245.1|2246.2|2245.9|2245.3|2245|167
1722520730000|2024-08-01 13:58:50|2245.3|2245|2245.9|2245.6|2246.4|2246.1|2245.3|2245|146
1722520740000|2024-08-01 13:59:00|2245.8|2245.5|2245.5|2245.2|2245.8|2245.5|2245.3|2245|89
1722520750000|2024-08-01 13:59:10|2245.3|2245|2245.2|2244.9|2245.9|2245.6|2245.1|2244.8|110
1722520760000|2024-08-01 13:59:20|2245.3|2245|2244.5|2244.2|2245.4|2245.1|2244.1|2243.8|172
1722520770000|2024-08-01 13:59:30|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.2|2243.9|48
1722520780000|2024-08-01 13:59:40|2245.4|2245.1|2245.1|2244.8|2245.6|2245.3|2245.1|2244.8|141
1722520790000|2024-08-01 13:59:50|2245|2244.7|2245|2244.7|2245.4|2245.1|2245|2244.7|92
1722520800000|2024-08-01 14:00:00|2244.8|2244.5|2242.5|2242.2|2247.3|2247|2242.5|2242.2|563
1722520810000|2024-08-01 14:00:10|2242.2|2241.9|2241|2240.7|2242.7|2242.4|2240.1|2239.8|670
1722520820000|2024-08-01 14:00:20|2240.8|2240.5|2241.9|2241.6|2242.3|2242|2240.5|2240.2|242
1722520830000|2024-08-01 14:00:30|2241.8|2241.5|2240.9|2240.6|2243.1|2242.8|2240.4|2240.1|358
1722520840000|2024-08-01 14:00:40|2240.5|2240.2|2240.1|2239.8|2240.5|2240.2|2239.4|2239.1|268
1722520850000|2024-08-01 14:00:50|2240.8|2240.5|2243|2242.7|2244.1|2243.8|2240.8|2240.5|562
1722520860000|2024-08-01 14:01:00|2242.8|2242.5|2242|2241.7|2243|2242.7|2242|2241.7|1588
1722520870000|2024-08-01 14:01:10|2242.1|2241.8|2239.4|2239.1|2242.1|2241.8|2239.4|2239.1|434
1722520880000|2024-08-01 14:01:20|2239.6|2239.3|2239|2238.7|2241.8|2241.5|2238.5|2238.2|1057
1722520890000|2024-08-01 14:01:30|2239.2|2238.9|2237.8|2237.5|2239.6|2239.3|2237|2236.7|795
1722520900000|2024-08-01 14:01:40|2237.7|2237.4|2240.2|2239.9|2240.2|2239.9|2237.6|2237.3|389
1722520910000|2024-08-01 14:01:50|2240.1|2239.8|2241.6|2241.3|2242.9|2242.6|2240.1|2239.8|485
1722520920000|2024-08-01 14:02:00|2241.9|2241.6|2241.3|2241|2242|2241.7|2239.9|2239.6|287
1722520930000|2024-08-01 14:02:10|2241.4|2241.1|2241.7|2241.4|2241.7|2241.4|2240.5|2240.2|203
1722520940000|2024-08-01 14:02:20|2242|2241.7|2244.9|2244.6|2244.9|2244.6|2241.7|2241.4|356
1722520950000|2024-08-01 14:02:30|2244.8|2244.5|2244.4|2244.1|2245.2|2244.9|2244.2|2243.9|340
1722520960000|2024-08-01 14:02:40|2244.5|2244.2|2246.5|2246.2|2246.8|2246.5|2244.4|2244.1|425
1722520970000|2024-08-01 14:02:50|2247.1|2246.8|2248.8|2248.5|2248.8|2248.5|2246.8|2246.5|390
1722520980000|2024-08-01 14:03:00|2249|2248.7|2244.2|2243.9|2249.3|2249|2244.2|2243.9|542
1722520990000|2024-08-01 14:03:10|2244.1|2243.8|2245.4|2245.1|2245.7|2245.4|2243.3|2243|215
1722521000000|2024-08-01 14:03:20|2245.3|2245|2246|2245.7|2246.1|2245.8|2245.2|2244.9|211
1722521010000|2024-08-01 14:03:30|2245.9|2245.6|2244.3|2244|2246|2245.7|2243.8|2243.5|240
1722521020000|2024-08-01 14:03:40|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243|2242.7|368
1722521030000|2024-08-01 14:03:50|2243.9|2243.6|2243.2|2242.9|2243.9|2243.6|2242.6|2242.3|268
1722521040000|2024-08-01 14:04:00|2243.3|2243|2243.1|2242.8|2243.3|2243|2241.6|2241.3|211
1722521050000|2024-08-01 14:04:10|2243|2242.7|2243|2242.7|2243.6|2243.3|2242.3|2242|213
1722521060000|2024-08-01 14:04:20|2243.1|2242.8|2241.9|2241.6|2243.1|2242.8|2241.3|2241|217
1722521070000|2024-08-01 14:04:30|2242|2241.7|2242.3|2242|2243.1|2242.8|2242|2241.7|165
1722521080000|2024-08-01 14:04:40|2242.4|2242.1|2242.8|2242.5|2242.9|2242.6|2241.9|2241.6|109
1722521090000|2024-08-01 14:04:50|2242.7|2242.4|2242.7|2242.4|2243.6|2243.3|2242|2241.7|215
1722521100000|2024-08-01 14:05:00|2242.9|2242.6|2242.6|2242.3|2243.3|2243|2241.8|2241.5|227
1722521110000|2024-08-01 14:05:10|2242.9|2242.6|2242.7|2242.4|2243.1|2242.8|2242.4|2242.1|187
1722521120000|2024-08-01 14:05:20|2242.9|2242.6|2243|2242.7|2243.3|2243|2241.8|2241.5|368
1722521130000|2024-08-01 14:05:30|2243.1|2242.8|2243|2242.7|2244.4|2244.1|2242.9|2242.6|144
1722521140000|2024-08-01 14:05:40|2243.3|2243|2242.2|2241.9|2243.3|2243|2241.3|2241|307
1722521150000|2024-08-01 14:05:50|2242.1|2241.8|2239.9|2239.6|2242.1|2241.8|2239.9|2239.6|168
1722521160000|2024-08-01 14:06:00|2240.2|2239.9|2240.6|2240.3|2241.3|2241|2240.2|2239.9|204
1722521170000|2024-08-01 14:06:10|2240.4|2240.1|2239.9|2239.6|2240.6|2240.3|2239.8|2239.5|109
1722521180000|2024-08-01 14:06:20|2240|2239.7|2240.4|2240.1|2240.6|2240.3|2239.8|2239.5|97
1722521190000|2024-08-01 14:06:30|2240.5|2240.2|2239.4|2239.1|2240.7|2240.4|2239.2|2238.9|83
1722521200000|2024-08-01 14:06:40|2239.1|2238.8|2240|2239.7|2240.6|2240.3|2238.9|2238.6|269
1722521210000|2024-08-01 14:06:50|2239.9|2239.6|2238.7|2238.4|2240|2239.7|2238.6|2238.3|102
1722521220000|2024-08-01 14:07:00|2238.9|2238.6|2241.3|2241|2241.3|2241|2238.9|2238.6|249
1722521230000|2024-08-01 14:07:10|2240.9|2240.6|2239.5|2239.2|2241.1|2240.8|2238.9|2238.6|311
1722521240000|2024-08-01 14:07:20|2239.2|2238.9|2240|2239.7|2240.2|2239.9|2239|2238.7|567
1722521250000|2024-08-01 14:07:30|2239.9|2239.6|2239.3|2239|2240.3|2240|2238.6|2238.3|169
1722521260000|2024-08-01 14:07:40|2239.6|2239.3|2238.2|2237.9|2239.7|2239.4|2237.9|2237.6|178
1722521270000|2024-08-01 14:07:50|2238.4|2238.1|2237.6|2237.3|2238.6|2238.3|2237.6|2237.3|134
1722521280000|2024-08-01 14:08:00|2238|2237.7|2237.2|2236.9|2238.2|2237.9|2237.2|2236.9|259
1722521290000|2024-08-01 14:08:10|2237.3|2237|2237.6|2237.3|2238.5|2238.2|2237|2236.7|257
1722521300000|2024-08-01 14:08:20|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.1|2235.8|131
1722521310000|2024-08-01 14:08:30|2237|2236.7|2235.9|2235.6|2237|2236.7|2235.6|2235.3|266
1722521320000|2024-08-01 14:08:40|2236.2|2235.9|2234.4|2234.1|2236.4|2236.1|2234.4|2234.1|237
1722521330000|2024-08-01 14:08:50|2234.5|2234.2|2234.4|2234.1|2235|2234.7|2234.3|2234|206
1722521340000|2024-08-01 14:09:00|2234.5|2234.2|2234.9|2234.6|2235.9|2235.6|2234.3|2234|243
1722521350000|2024-08-01 14:09:10|2235.1|2234.8|2234.8|2234.5|2235.6|2235.3|2234.4|2234.1|374
1722521360000|2024-08-01 14:09:20|2234.9|2234.6|2234.7|2234.4|2235.2|2234.9|2234.6|2234.3|116
1722521370000|2024-08-01 14:09:30|2234.5|2234.2|2233.6|2233.3|2234.6|2234.3|2233.5|2233.2|136
1722521380000|2024-08-01 14:09:40|2233.7|2233.4|2232|2231.7|2233.7|2233.4|2232|2231.7|269
1722521390000|2024-08-01 14:09:50|2232.1|2231.8|2232.1|2231.8|2232.5|2232.2|2231.4|2231.1|300
1722521400000|2024-08-01 14:10:00|2232.5|2232.2|2234.9|2234.6|2235.2|2234.9|2231.9|2231.6|356
1722521410000|2024-08-01 14:10:10|2235|2234.7|2232.8|2232.5|2235.2|2234.9|2232.7|2232.4|158
1722521420000|2024-08-01 14:10:20|2232.5|2232.2|2233.2|2232.9|2233.2|2232.9|2232.3|2232|205
1722521430000|2024-08-01 14:10:30|2233.5|2233.2|2232.6|2232.3|2233.6|2233.3|2231.8|2231.5|257
1722521440000|2024-08-01 14:10:40|2232.5|2232.2|2232.4|2232.1|2233|2232.7|2232.3|2232|277
1722521450000|2024-08-01 14:10:50|2232.5|2232.2|2232|2231.7|2232.9|2232.6|2231.7|2231.4|320
1722521460000|2024-08-01 14:11:00|2232.2|2231.9|2232.8|2232.5|2232.9|2232.6|2232.1|2231.8|126
1722521470000|2024-08-01 14:11:10|2232.6|2232.3|2234.7|2234.4|2235.5|2235.2|2232.6|2232.3|634
1722521480000|2024-08-01 14:11:20|2234.5|2234.2|2234.2|2233.9|2234.6|2234.3|2233.2|2232.9|331
1722521490000|2024-08-01 14:11:30|2234|2233.7|2234.1|2233.8|2234.1|2233.8|2233.6|2233.3|191
1722521500000|2024-08-01 14:11:40|2234|2233.7|2233.1|2232.8|2234.4|2234.1|2233.1|2232.8|197
1722521510000|2024-08-01 14:11:50|2232.8|2232.5|2233.7|2233.4|2234.1|2233.8|2232.4|2232.1|303
1722521520000|2024-08-01 14:12:00|2233.6|2233.3|2235.1|2234.8|2235.2|2234.9|2233.5|2233.2|163
1722521530000|2024-08-01 14:12:10|2234.9|2234.6|2234.3|2234|2235.2|2234.9|2233.9|2233.6|171
1722521540000|2024-08-01 14:12:20|2234.4|2234.1|2235|2234.7|2235|2234.7|2233.9|2233.6|84
1722521550000|2024-08-01 14:12:30|2234.8|2234.5|2236.5|2236.2|2236.5|2236.2|2234.8|2234.5|123
1722521560000|2024-08-01 14:12:40|2236.7|2236.4|2236.4|2236.1|2237.4|2237.1|2236.1|2235.8|158
1722521570000|2024-08-01 14:12:50|2236.1|2235.8|2235.1|2234.8|2236.5|2236.2|2234.9|2234.6|249
1722521580000|2024-08-01 14:13:00|2234.5|2234.2|2234.5|2234.2|2234.9|2234.6|2233.8|2233.5|134
1722521590000|2024-08-01 14:13:10|2234.4|2234.1|2235.5|2235.2|2235.5|2235.2|2234.4|2234.1|95
1722521600000|2024-08-01 14:13:20|2235.6|2235.3|2236.1|2235.8|2236.3|2236|2234.9|2234.6|120
1722521610000|2024-08-01 14:13:30|2236.2|2235.9|2237.7|2237.4|2237.7|2237.4|2236.2|2235.9|111
1722521620000|2024-08-01 14:13:40|2237.9|2237.6|2238.3|2238|2238.6|2238.3|2237.8|2237.5|221
1722521630000|2024-08-01 14:13:50|2238.2|2237.9|2238.4|2238.1|2238.4|2238.1|2237.7|2237.4|135
1722521640000|2024-08-01 14:14:00|2238.2|2237.9|2238.6|2238.3|2238.8|2238.5|2238|2237.7|177
1722521650000|2024-08-01 14:14:10|2238.8|2238.5|2237.6|2237.3|2238.9|2238.6|2237.5|2237.2|188
1722521660000|2024-08-01 14:14:20|2237.7|2237.4|2238.6|2238.3|2238.6|2238.3|2237.6|2237.3|127
1722521670000|2024-08-01 14:14:30|2238.5|2238.2|2237.3|2237|2238.6|2238.3|2237.1|2236.8|118
1722521680000|2024-08-01 14:14:40|2237.2|2236.9|2235.9|2235.6|2237.4|2237.1|2235.9|2235.6|128
1722521690000|2024-08-01 14:14:50|2235.7|2235.4|2235.5|2235.2|2235.8|2235.5|2235.2|2234.9|202
1722521700000|2024-08-01 14:15:00|2235.7|2235.4|2234.9|2234.6|2235.7|2235.4|2234.4|2234.1|269
1722521710000|2024-08-01 14:15:10|2235|2234.7|2234.3|2234|2235.7|2235.4|2234.3|2234|91
1722521720000|2024-08-01 14:15:20|2234.1|2233.8|2233.9|2233.6|2234.5|2234.2|2233.7|2233.4|182
1722521730000|2024-08-01 14:15:30|2234|2233.7|2234.4|2234.1|2234.5|2234.2|2233.8|2233.5|113
1722521740000|2024-08-01 14:15:40|2234.5|2234.2|2233.8|2233.5|2234.6|2234.3|2233.6|2233.3|108
1722521750000|2024-08-01 14:15:50|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.3|2233|97
1722521760000|2024-08-01 14:16:00|2234|2233.7|2234.5|2234.2|2234.7|2234.4|2233.2|2232.9|130
1722521770000|2024-08-01 14:16:10|2234.6|2234.3|2235.9|2235.6|2236.2|2235.9|2234.6|2234.3|121
1722521780000|2024-08-01 14:16:20|2236.1|2235.8|2236|2235.7|2236.7|2236.4|2235.3|2235|129
1722521790000|2024-08-01 14:16:30|2235.7|2235.4|2234.4|2234.1|2235.7|2235.4|2233.6|2233.3|77
1722521800000|2024-08-01 14:16:40|2234.2|2233.9|2233.3|2233|2234.2|2233.9|2233.3|2233|118
1722521810000|2024-08-01 14:16:50|2233.5|2233.2|2233.3|2233|2233.8|2233.5|2233.2|2232.9|113
1722521820000|2024-08-01 14:17:00|2233.4|2233.1|2233.8|2233.5|2233.8|2233.5|2232.9|2232.6|209
1722521830000|2024-08-01 14:17:10|2233.9|2233.6|2233.3|2233|2234.4|2234.1|2233.3|2233|190
1722521840000|2024-08-01 14:17:20|2233.2|2232.9|2233.8|2233.5|2233.8|2233.5|2233|2232.7|181
1722521850000|2024-08-01 14:17:30|2233.9|2233.6|2234.3|2234|2235.3|2235|2233.9|2233.6|121
1722521860000|2024-08-01 14:17:40|2234.5|2234.2|2233.2|2232.9|2234.5|2234.2|2233.1|2232.8|102
1722521870000|2024-08-01 14:17:50|2233.1|2232.8|2233.1|2232.8|2233.5|2233.2|2233|2232.7|192
1722521880000|2024-08-01 14:18:00|2233.2|2232.9|2234|2233.7|2234.5|2234.2|2233|2232.7|371
1722521890000|2024-08-01 14:18:10|2233.9|2233.6|2233.2|2232.9|2234|2233.7|2233.1|2232.8|98
1722521900000|2024-08-01 14:18:20|2233.3|2233|2233.8|2233.5|2233.9|2233.6|2232.9|2232.6|293
1722521910000|2024-08-01 14:18:30|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.4|2233.1|112
1722521920000|2024-08-01 14:18:40|2233.7|2233.4|2232.9|2232.6|2233.9|2233.6|2232.8|2232.5|132
1722521930000|2024-08-01 14:18:50|2233|2232.7|2232|2231.7|2233|2232.7|2231.9|2231.6|150
1722521940000|2024-08-01 14:19:00|2232.1|2231.8|2231.9|2231.6|2232.4|2232.1|2231.6|2231.3|166
1722521950000|2024-08-01 14:19:10|2231.8|2231.5|2232|2231.7|2232.3|2232|2231.6|2231.3|61
1722521960000|2024-08-01 14:19:20|2232.1|2231.8|2230.9|2230.6|2232.1|2231.8|2230.5|2230.2|179
1722521970000|2024-08-01 14:19:30|2231.1|2230.8|2231.9|2231.6|2231.9|2231.6|2230.9|2230.6|147
1722521980000|2024-08-01 14:19:40|2231.7|2231.4|2232.2|2231.9|2232.9|2232.6|2231.7|2231.4|97
1722521990000|2024-08-01 14:19:50|2232.3|2232|2230.8|2230.5|2232.3|2232|2230.5|2230.2|80
1722522000000|2024-08-01 14:20:00|2231.2|2230.9|2231.2|2230.9|2231.7|2231.4|2230.9|2230.6|159
1722522010000|2024-08-01 14:20:10|2231.3|2231|2231.2|2230.9|2231.6|2231.3|2230.6|2230.3|176
1722522020000|2024-08-01 14:20:20|2230.7|2230.4|2231.6|2231.3|2232|2231.7|2230.7|2230.4|182
1722522030000|2024-08-01 14:20:30|2231.5|2231.2|2231|2230.7|2231.6|2231.3|2230.8|2230.5|130
1722522040000|2024-08-01 14:20:40|2230.8|2230.5|2230.7|2230.4|2231.3|2231|2230.3|2230|155
1722522050000|2024-08-01 14:20:50|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.6|2229.3|129
1722522060000|2024-08-01 14:21:00|2230|2229.7|2228.3|2228|2230|2229.7|2228.2|2227.9|465
1722522070000|2024-08-01 14:21:10|2228.2|2227.9|2228|2227.7|2228.6|2228.3|2227.8|2227.5|255
1722522080000|2024-08-01 14:21:20|2227.7|2227.4|2227.2|2226.9|2228.1|2227.8|2227.2|2226.9|150
1722522090000|2024-08-01 14:21:30|2227.3|2227|2225.7|2225.4|2227.6|2227.3|2225.4|2225.1|277
1722522100000|2024-08-01 14:21:40|2225.4|2225.1|2224.3|2224|2225.4|2225.1|2224.3|2224|280
1722522110000|2024-08-01 14:21:50|2224.5|2224.2|2226.6|2226.3|2226.7|2226.4|2224.4|2224.1|343
1722522120000|2024-08-01 14:22:00|2226.8|2226.5|2227.5|2227.2|2228.1|2227.8|2226.5|2226.2|162
1722522130000|2024-08-01 14:22:10|2227.6|2227.3|2227|2226.7|2227.9|2227.6|2226.4|2226.1|120
1722522140000|2024-08-01 14:22:20|2227.1|2226.8|2226|2225.7|2227.1|2226.8|2225.6|2225.3|353
1722522150000|2024-08-01 14:22:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.1|2224.8|177
1722522160000|2024-08-01 14:22:40|2225.8|2225.5|2226|2225.7|2226.4|2226.1|2225.5|2225.2|104
1722522170000|2024-08-01 14:22:50|2226.1|2225.8|2225.9|2225.6|2226.3|2226|2225.7|2225.4|159
1722522180000|2024-08-01 14:23:00|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.3|2225|126
1722522190000|2024-08-01 14:23:10|2225.7|2225.4|2226.9|2226.6|2227.5|2227.2|2225.7|2225.4|203
1722522200000|2024-08-01 14:23:20|2226.8|2226.5|2226|2225.7|2227.1|2226.8|2225.1|2224.8|427
1722522210000|2024-08-01 14:23:30|2226.1|2225.8|2226.8|2226.5|2226.8|2226.5|2225.6|2225.3|85
1722522220000|2024-08-01 14:23:40|2226.4|2226.1|2226.2|2225.9|2226.9|2226.6|2225.6|2225.3|92
1722522230000|2024-08-01 14:23:50|2226.3|2226|2225.6|2225.3|2226.5|2226.2|2225.6|2225.3|96
1722522240000|2024-08-01 14:24:00|2225.7|2225.4|2225.6|2225.3|2225.8|2225.5|2224.9|2224.6|201
1722522250000|2024-08-01 14:24:10|2225.7|2225.4|2226.4|2226.1|2226.4|2226.1|2225.1|2224.8|182
1722522260000|2024-08-01 14:24:20|2226.3|2226|2225.7|2225.4|2226.5|2226.2|2225.1|2224.8|171
1722522270000|2024-08-01 14:24:30|2225.6|2225.3|2227.4|2227.1|2227.4|2227.1|2225.5|2225.2|212
1722522280000|2024-08-01 14:24:40|2227.3|2227|2227.8|2227.5|2228.4|2228.1|2227.3|2227|224
1722522290000|2024-08-01 14:24:50|2227.9|2227.6|2226.8|2226.5|2228.1|2227.8|2226.5|2226.2|159
1722522300000|2024-08-01 14:25:00|2226.7|2226.4|2225.9|2225.6|2226.8|2226.5|2225.8|2225.5|110
1722522310000|2024-08-01 14:25:10|2225.8|2225.5|2226.1|2225.8|2226.5|2226.2|2225.6|2225.3|70
1722522320000|2024-08-01 14:25:20|2226|2225.7|2225.9|2225.6|2226.3|2226|2225.5|2225.2|132
1722522330000|2024-08-01 14:25:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.2|2224.9|109
1722522340000|2024-08-01 14:25:40|2225.7|2225.4|2225.2|2224.9|2225.8|2225.5|2224.7|2224.4|116
1722522350000|2024-08-01 14:25:50|2225.4|2225.1|2224.7|2224.4|2225.4|2225.1|2224.6|2224.3|100
1722522360000|2024-08-01 14:26:00|2224.8|2224.5|2224.1|2223.8|2224.8|2224.5|2223.5|2223.2|272
1722522370000|2024-08-01 14:26:10|2224.2|2223.9|2223.9|2223.6|2224.4|2224.1|2223.6|2223.3|125
1722522380000|2024-08-01 14:26:20|2224.2|2223.9|2224.7|2224.4|2225.6|2225.3|2224.1|2223.8|172
1722522390000|2024-08-01 14:26:30|2224.9|2224.6|2226.2|2225.9|2226.2|2225.9|2224.5|2224.2|69
1722522400000|2024-08-01 14:26:40|2226.1|2225.8|2226.2|2225.9|2226.5|2226.2|2225.2|2224.9|103
1722522410000|2024-08-01 14:26:50|2225.8|2225.5|2226.3|2226|2226.3|2226|2225.5|2225.2|75
1722522420000|2024-08-01 14:27:00|2226.2|2225.9|2225.4|2225.1|2226.3|2226|2225.4|2225.1|98
1722522430000|2024-08-01 14:27:10|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2224.6|2224.3|73
1722522440000|2024-08-01 14:27:20|2225|2224.7|2224.6|2224.3|2225.1|2224.8|2224.3|2224|111
1722522450000|2024-08-01 14:27:30|2224.7|2224.4|2224.7|2224.4|2224.8|2224.5|2224.4|2224.1|82
1722522460000|2024-08-01 14:27:40|2224.6|2224.3|2224.9|2224.6|2225.4|2225.1|2224.1|2223.8|126
1722522470000|2024-08-01 14:27:50|2225.2|2224.9|2227.9|2227.6|2227.9|2227.6|2224.9|2224.6|174
1722522480000|2024-08-01 14:28:00|2228|2227.7|2227.6|2227.3|2228|2227.7|2226.9|2226.6|114
1722522490000|2024-08-01 14:28:10|2227.5|2227.2|2226.1|2225.8|2228|2227.7|2226.1|2225.8|83
1722522500000|2024-08-01 14:28:20|2226.2|2225.9|2224.8|2224.5|2226.5|2226.2|2224.6|2224.3|98
1722522510000|2024-08-01 14:28:30|2224.9|2224.6|2224|2223.7|2224.9|2224.6|2224|2223.7|95
1722522520000|2024-08-01 14:28:40|2224.1|2223.8|2224|2223.7|2224.7|2224.4|2224|2223.7|79
1722522530000|2024-08-01 14:28:50|2224.2|2223.9|2224.1|2223.8|2224.5|2224.2|2223.6|2223.3|162
1722522540000|2024-08-01 14:29:00|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.5|2223.2|94
1722522550000|2024-08-01 14:29:10|2223.6|2223.3|2223|2222.7|2223.6|2223.3|2222.6|2222.3|427
1722522560000|2024-08-01 14:29:20|2222.9|2222.6|2222.4|2222.1|2223|2222.7|2222.4|2222.1|145
1722522570000|2024-08-01 14:29:30|2222.5|2222.2|2223|2222.7|2223.6|2223.3|2222.5|2222.2|169
1722522580000|2024-08-01 14:29:40|2223.1|2222.8|2222.1|2221.8|2223.2|2222.9|2221.8|2221.5|155
1722522590000|2024-08-01 14:29:50|2221.9|2221.6|2221.3|2221|2222.2|2221.9|2221.3|2221|139
1722522600000|2024-08-01 14:30:00|2221.7|2221.4|2222.8|2222.5|2222.9|2222.6|2221.1|2220.8|235
1722522610000|2024-08-01 14:30:10|2222.7|2222.4|2221.7|2221.4|2223|2222.7|2221.4|2221.1|103
1722522620000|2024-08-01 14:30:20|2221.5|2221.2|2221.2|2220.9|2222|2221.7|2221|2220.7|206
1722522630000|2024-08-01 14:30:30|2221.1|2220.8|2221.8|2221.5|2222.3|2222|2220.8|2220.5|144
1722522640000|2024-08-01 14:30:40|2221.6|2221.3|2222.9|2222.6|2222.9|2222.6|2220.9|2220.6|136
1722522650000|2024-08-01 14:30:50|2222.6|2222.3|2222.3|2222|2222.7|2222.4|2221.5|2221.2|101
1722522660000|2024-08-01 14:31:00|2222.5|2222.2|2221.5|2221.2|2222.5|2222.2|2221.4|2221.1|151
1722522670000|2024-08-01 14:31:10|2221.4|2221.1|2221.4|2221.1|2221.6|2221.3|2221.3|2221|46
1722522680000|2024-08-01 14:31:20|2221.3|2221|2221|2220.7|2221.7|2221.4|2220.9|2220.6|142
1722522690000|2024-08-01 14:31:30|2220.9|2220.6|2219.8|2219.5|2220.9|2220.6|2219.6|2219.3|197
1722522700000|2024-08-01 14:31:40|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.9|2219.6|144
1722522710000|2024-08-01 14:31:50|2220.1|2219.8|2219.5|2219.2|2220.1|2219.8|2219.2|2218.9|115
1722522720000|2024-08-01 14:32:00|2219.7|2219.4|2220.9|2220.6|2221|2220.7|2219.2|2218.9|175
1722522730000|2024-08-01 14:32:10|2220.8|2220.5|2219.2|2218.9|2220.8|2220.5|2219.1|2218.8|105
1722522740000|2024-08-01 14:32:20|2219.1|2218.8|2219.1|2218.8|2219.4|2219.1|2219|2218.7|103
1722522750000|2024-08-01 14:32:30|2219|2218.7|2218|2217.7|2219|2218.7|2217.9|2217.6|273
1722522760000|2024-08-01 14:32:40|2218.1|2217.8|2216.5|2216.2|2218.1|2217.8|2216.3|2216|167
1722522770000|2024-08-01 14:32:50|2216.6|2216.3|2217.2|2216.9|2217.3|2217|2216.1|2215.8|252
1722522780000|2024-08-01 14:33:00|2217.3|2217|2219.2|2218.9|2219.4|2219.1|2217.2|2216.9|162
1722522790000|2024-08-01 14:33:10|2219.1|2218.8|2218.8|2218.5|2219.3|2219|2218.6|2218.3|157
1722522800000|2024-08-01 14:33:20|2218.5|2218.2|2218.7|2218.4|2218.7|2218.4|2217.5|2217.2|139
1722522810000|2024-08-01 14:33:30|2218.6|2218.3|2219.6|2219.3|2219.7|2219.4|2218.6|2218.3|73
1722522820000|2024-08-01 14:33:40|2219.5|2219.2|2219|2218.7|2220.5|2220.2|2219|2218.7|108
1722522830000|2024-08-01 14:33:50|2219.1|2218.8|2219.6|2219.3|2219.7|2219.4|2219.1|2218.8|119
1722522840000|2024-08-01 14:34:00|2219.5|2219.2|2220.6|2220.3|2220.7|2220.4|2219.2|2218.9|131
1722522850000|2024-08-01 14:34:10|2220.3|2220|2219.6|2219.3|2220.7|2220.4|2218.9|2218.6|321
1722522860000|2024-08-01 14:34:20|2219.8|2219.5|2222.2|2221.9|2222.6|2222.3|2219.8|2219.5|245
1722522870000|2024-08-01 14:34:30|2222.4|2222.1|2223.3|2223|2223.7|2223.4|2222.2|2221.9|425
1722522880000|2024-08-01 14:34:40|2223.4|2223.1|2222.3|2222|2223.5|2223.2|2221.7|2221.4|212
1722522890000|2024-08-01 14:34:50|2222.6|2222.3|2222.4|2222.1|2222.7|2222.4|2221.8|2221.5|189
1722522900000|2024-08-01 14:35:00|2222.3|2222|2220.7|2220.4|2222.4|2222.1|2220.6|2220.3|286
1722522910000|2024-08-01 14:35:10|2220.6|2220.3|2220.4|2220.1|2220.7|2220.4|2220.3|2220|215
1722522920000|2024-08-01 14:35:20|2220.6|2220.3|2219.3|2219|2221.3|2221|2219.3|2219|318
1722522930000|2024-08-01 14:35:30|2219.7|2219.4|2218.2|2217.9|2219.8|2219.5|2218.1|2217.8|187
1722522940000|2024-08-01 14:35:40|2217.8|2217.5|2217.3|2217|2218|2217.7|2217.3|2217|202
1722522950000|2024-08-01 14:35:50|2217.1|2216.8|2216|2215.7|2217.5|2217.2|2215.8|2215.5|293
1722522960000|2024-08-01 14:36:00|2216.1|2215.8|2213.7|2213.4|2216.1|2215.8|2213.6|2213.3|460
1722522970000|2024-08-01 14:36:10|2214.1|2213.8|2212|2211.7|2214.5|2214.2|2211.9|2211.6|322
1722522980000|2024-08-01 14:36:20|2212.3|2212|2213.7|2213.4|2214.2|2213.9|2212.3|2212|348
1722522990000|2024-08-01 14:36:30|2213.3|2213|2212.5|2212.2|2213.4|2213.1|2212.3|2212|181
1722523000000|2024-08-01 14:36:40|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2211.9|2211.6|267
1722523010000|2024-08-01 14:36:50|2212.7|2212.4|2212.2|2211.9|2213|2212.7|2212.1|2211.8|141
1722523020000|2024-08-01 14:37:00|2212.1|2211.8|2212.6|2212.3|2212.6|2212.3|2211.5|2211.2|289
1722523030000|2024-08-01 14:37:10|2212.5|2212.2|2213.4|2213.1|2214.7|2214.4|2212.4|2212.1|224
1722523040000|2024-08-01 14:37:20|2213.7|2213.4|2213.6|2213.3|2215.1|2214.8|2213.6|2213.3|135
1722523050000|2024-08-01 14:37:30|2213.8|2213.5|2213.3|2213|2213.9|2213.6|2213.2|2212.9|85
1722523060000|2024-08-01 14:37:40|2213.2|2212.9|2211.8|2211.5|2213.4|2213.1|2211.7|2211.4|136
1722523070000|2024-08-01 14:37:50|2212|2211.7|2210|2209.7|2212.1|2211.8|2210|2209.7|235
1722523080000|2024-08-01 14:38:00|2210.6|2210.3|2211.7|2211.4|2211.8|2211.5|2210.2|2209.9|312
1722523090000|2024-08-01 14:38:10|2211.8|2211.5|2213.3|2213|2213.6|2213.3|2211.5|2211.2|156
1722523100000|2024-08-01 14:38:20|2213.4|2213.1|2216.6|2216.3|2216.6|2216.3|2213.1|2212.8|470
1722523110000|2024-08-01 14:38:30|2216.7|2216.4|2217.5|2217.2|2217.5|2217.2|2216.4|2216.1|210
1722523120000|2024-08-01 14:38:40|2217.6|2217.3|2218.5|2218.2|2219.1|2218.8|2217.5|2217.2|290
1722523130000|2024-08-01 14:38:50|2218.3|2218|2219.3|2219|2219.8|2219.5|2217.8|2217.5|307
1722523140000|2024-08-01 14:39:00|2219.5|2219.2|2219.2|2218.9|2220.4|2220.1|2219.1|2218.8|155
1722523150000|2024-08-01 14:39:10|2219.1|2218.8|2219.1|2218.8|2219.6|2219.3|2218.2|2217.9|177
1722523160000|2024-08-01 14:39:20|2219.2|2218.9|2218.9|2218.6|2219.9|2219.6|2218.9|2218.6|223
1722523170000|2024-08-01 14:39:30|2219|2218.7|2217.9|2217.6|2219|2218.7|2217.8|2217.5|114
1722523180000|2024-08-01 14:39:40|2218.2|2217.9|2216.4|2216.1|2218.2|2217.9|2216.4|2216.1|179
1722523190000|2024-08-01 14:39:50|2216.7|2216.4|2216.4|2216.1|2216.9|2216.6|2216.1|2215.8|58
1722523200000|2024-08-01 14:40:00|2216.6|2216.3|2216.7|2216.4|2217|2216.7|2215.9|2215.6|145
1722523210000|2024-08-01 14:40:10|2216.6|2216.3|2217|2216.7|2217.4|2217.1|2216.1|2215.8|109
1722523220000|2024-08-01 14:40:20|2216.8|2216.5|2216.5|2216.2|2217.5|2217.2|2216.3|2216|122
1722523230000|2024-08-01 14:40:30|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.1|2215.8|196
1722523240000|2024-08-01 14:40:40|2216.2|2215.9|2216.2|2215.9|2216.4|2216.1|2215.8|2215.5|107
1722523250000|2024-08-01 14:40:50|2215.9|2215.6|2215.9|2215.6|2216.5|2216.2|2215.4|2215.1|106
1722523260000|2024-08-01 14:41:00|2216.2|2215.9|2216.4|2216.1|2216.5|2216.2|2215.6|2215.3|80
1722523270000|2024-08-01 14:41:10|2216.7|2216.4|2216.5|2216.2|2217.2|2216.9|2216.3|2216|83
1722523280000|2024-08-01 14:41:20|2216.6|2216.3|2215.3|2215|2216.6|2216.3|2215.1|2214.8|99
1722523290000|2024-08-01 14:41:30|2215.4|2215.1|2213.9|2213.6|2215.4|2215.1|2213.8|2213.5|121
1722523300000|2024-08-01 14:41:40|2214|2213.7|2214.4|2214.1|2214.5|2214.2|2213.8|2213.5|72
1722523310000|2024-08-01 14:41:50|2213.6|2213.3|2214.5|2214.2|2215.5|2215.2|2213.6|2213.3|432
1722523320000|2024-08-01 14:42:00|2215.2|2214.9|2214.2|2213.9|2215.2|2214.9|2214.1|2213.8|83
1722523330000|2024-08-01 14:42:10|2214.3|2214|2214.4|2214.1|2214.4|2214.1|2213.6|2213.3|106
1722523340000|2024-08-01 14:42:20|2214.5|2214.2|2215.8|2215.5|2215.8|2215.5|2214.5|2214.2|110
1722523350000|2024-08-01 14:42:30|2215.5|2215.2|2213.5|2213.2|2215.6|2215.3|2213.5|2213.2|90
1722523360000|2024-08-01 14:42:40|2213.4|2213.1|2213.3|2213|2214.2|2213.9|2213.3|2213|78
1722523370000|2024-08-01 14:42:50|2213.4|2213.1|2212.5|2212.2|2213.4|2213.1|2212.4|2212.1|164
1722523380000|2024-08-01 14:43:00|2212.4|2212.1|2211.3|2211|2212.8|2212.5|2211.3|2211|101
1722523390000|2024-08-01 14:43:10|2211.4|2211.1|2211.6|2211.3|2212.2|2211.9|2211|2210.7|134
1722523400000|2024-08-01 14:43:20|2211.7|2211.4|2211.6|2211.3|2211.9|2211.6|2211.5|2211.2|57
1722523410000|2024-08-01 14:43:30|2211.7|2211.4|2211.3|2211|2212.6|2212.3|2211.3|2211|109
1722523420000|2024-08-01 14:43:40|2211.4|2211.1|2211.6|2211.3|2212|2211.7|2211.4|2211.1|57
1722523430000|2024-08-01 14:43:50|2211.5|2211.2|2211.6|2211.3|2212.4|2212.1|2211.5|2211.2|68
1722523440000|2024-08-01 14:44:00|2211.5|2211.2|2212.2|2211.9|2212.4|2212.1|2211.2|2210.9|132
1722523450000|2024-08-01 14:44:10|2212.1|2211.8|2212|2211.7|2212.3|2212|2211.7|2211.4|83
1722523460000|2024-08-01 14:44:20|2212.1|2211.8|2213|2212.7|2213|2212.7|2212.1|2211.8|365
1722523470000|2024-08-01 14:44:30|2213.1|2212.8|2213.5|2213.2|2213.6|2213.3|2212.5|2212.2|293
1722523480000|2024-08-01 14:44:40|2213.9|2213.6|2212.5|2212.2|2214.1|2213.8|2212.5|2212.2|205
1722523490000|2024-08-01 14:44:50|2212.3|2212|2211.7|2211.4|2212.6|2212.3|2211.1|2210.8|166
1722523500000|2024-08-01 14:45:00|2211.8|2211.5|2211.6|2211.3|2212.3|2212|2211.5|2211.2|103
1722523510000|2024-08-01 14:45:10|2211.8|2211.5|2211.9|2211.6|2212.4|2212.1|2211.5|2211.2|76
1722523520000|2024-08-01 14:45:20|2212.1|2211.8|2210.6|2210.3|2212.1|2211.8|2210.6|2210.3|105
1722523530000|2024-08-01 14:45:30|2210.8|2210.5|2210.2|2209.9|2210.8|2210.5|2210|2209.7|200
1722523540000|2024-08-01 14:45:40|2210.5|2210.2|2210|2209.7|2211|2210.7|2209.5|2209.2|236
1722523550000|2024-08-01 14:45:50|2209.9|2209.6|2209.3|2209|2209.9|2209.6|2209.3|2209|92
1722523560000|2024-08-01 14:46:00|2209.6|2209.3|2209.8|2209.5|2210.5|2210.2|2209.5|2209.2|214
1722523570000|2024-08-01 14:46:10|2209.9|2209.6|2212|2211.7|2212|2211.7|2209.9|2209.6|148
1722523580000|2024-08-01 14:46:20|2212.3|2212|2211.5|2211.2|2213.4|2213.1|2211.5|2211.2|136
1722523590000|2024-08-01 14:46:30|2211.6|2211.3|2213|2212.7|2213.7|2213.4|2211.6|2211.3|86
1722523600000|2024-08-01 14:46:40|2213.2|2212.9|2211.5|2211.2|2213.2|2212.9|2211.5|2211.2|156
1722523610000|2024-08-01 14:46:50|2211.3|2211|2211.1|2210.8|2211.3|2211|2210.5|2210.2|195
1722523620000|2024-08-01 14:47:00|2211.3|2211|2210.9|2210.6|2212.4|2212.1|2210.9|2210.6|193
1722523630000|2024-08-01 14:47:10|2210.8|2210.5|2211.4|2211.1|2211.5|2211.2|2210.7|2210.4|147
1722523640000|2024-08-01 14:47:20|2211.5|2211.2|2212.2|2211.9|2212.2|2211.9|2211.4|2211.1|131
1722523650000|2024-08-01 14:47:30|2212.1|2211.8|2212.3|2212|2212.3|2212|2211.3|2211|87
1722523660000|2024-08-01 14:47:40|2212|2211.7|2209.3|2209|2212|2211.7|2208.7|2208.4|329
1722523670000|2024-08-01 14:47:50|2209.5|2209.2|2209.8|2209.5|2210.4|2210.1|2209.5|2209.2|128
1722523680000|2024-08-01 14:48:00|2209.6|2209.3|2208.9|2208.6|2209.6|2209.3|2208.7|2208.4|146
1722523690000|2024-08-01 14:48:10|2209|2208.7|2208.4|2208.1|2209.6|2209.3|2208.4|2208.1|143
1722523700000|2024-08-01 14:48:20|2208.2|2207.9|2207.7|2207.4|2208.8|2208.5|2207.5|2207.2|220
1722523710000|2024-08-01 14:48:30|2207.6|2207.3|2206|2205.7|2207.8|2207.5|2205.7|2205.4|325
1722523720000|2024-08-01 14:48:40|2206.1|2205.8|2206.5|2206.2|2206.5|2206.2|2205.7|2205.4|152
1722523730000|2024-08-01 14:48:50|2206.8|2206.5|2206.3|2206|2206.8|2206.5|2205.9|2205.6|113
1722523740000|2024-08-01 14:49:00|2206.6|2206.3|2206.7|2206.4|2207.3|2207|2206|2205.7|280
1722523750000|2024-08-01 14:49:10|2206.8|2206.5|2205.8|2205.5|2206.8|2206.5|2205.2|2204.9|550
1722523760000|2024-08-01 14:49:20|2205.7|2205.4|2205.6|2205.3|2206|2205.7|2205.3|2205|128
1722523770000|2024-08-01 14:49:30|2205.9|2205.6|2205.1|2204.8|2206.2|2205.9|2205|2204.7|227
1722523780000|2024-08-01 14:49:40|2205|2204.7|2205.3|2205|2205.3|2205|2204.6|2204.3|103
1722523790000|2024-08-01 14:49:50|2205|2204.7|2204.5|2204.2|2205.4|2205.1|2204|2203.7|175
1722523800000|2024-08-01 14:50:00|2204.7|2204.4|2206.4|2206.1|2206.5|2206.2|2204.5|2204.2|289
1722523810000|2024-08-01 14:50:10|2206.5|2206.2|2207.1|2206.8|2207.5|2207.2|2206.2|2205.9|172
1722523820000|2024-08-01 14:50:20|2207|2206.7|2207.1|2206.8|2207.5|2207.2|2206.8|2206.5|206
1722523830000|2024-08-01 14:50:30|2207.4|2207.1|2208.7|2208.4|2208.7|2208.4|2206.7|2206.4|506
1722523840000|2024-08-01 14:50:40|2208.6|2208.3|2209.2|2208.9|2209.7|2209.4|2208.6|2208.3|197
1722523850000|2024-08-01 14:50:50|2209.1|2208.8|2209.1|2208.8|2209.8|2209.5|2208.9|2208.6|202
1722523860000|2024-08-01 14:51:00|2208.7|2208.4|2208.1|2207.8|2208.9|2208.6|2207.5|2207.2|276
1722523870000|2024-08-01 14:51:10|2208|2207.7|2205.6|2205.3|2208|2207.7|2205.5|2205.2|162
1722523880000|2024-08-01 14:51:20|2205.8|2205.5|2205.3|2205|2205.8|2205.5|2205.2|2204.9|220
1722523890000|2024-08-01 14:51:30|2205.2|2204.9|2204.2|2203.9|2205.3|2205|2203.8|2203.5|151
1722523900000|2024-08-01 14:51:40|2204|2203.7|2204.2|2203.9|2204.2|2203.9|2202.8|2202.5|254
1722523910000|2024-08-01 14:51:50|2204.3|2204|2203.7|2203.4|2204.3|2204|2203.4|2203.1|106
1722523920000|2024-08-01 14:52:00|2203.9|2203.6|2203.4|2203.1|2204.6|2204.3|2203.4|2203.1|121
1722523930000|2024-08-01 14:52:10|2203.2|2202.9|2203.3|2203|2203.8|2203.5|2202.5|2202.2|186
1722523940000|2024-08-01 14:52:20|2203.1|2202.8|2202.6|2202.3|2203.2|2202.9|2202|2201.7|338
1722523950000|2024-08-01 14:52:30|2202.7|2202.4|2202.2|2201.9|2203.8|2203.5|2202.1|2201.8|175
1722523960000|2024-08-01 14:52:40|2202.3|2202|2202.9|2202.6|2202.9|2202.6|2201.8|2201.5|225
1722523970000|2024-08-01 14:52:50|2202.8|2202.5|2202.6|2202.3|2202.9|2202.6|2202.6|2202.3|144
1722523980000|2024-08-01 14:53:00|2202.7|2202.4|2201.9|2201.6|2202.7|2202.4|2201.5|2201.2|476
1722523990000|2024-08-01 14:53:10|2202|2201.7|2204.5|2204.2|2204.5|2204.2|2202|2201.7|265
1722524000000|2024-08-01 14:53:20|2204.3|2204|2203.7|2203.4|2204.6|2204.3|2203.1|2202.8|148
1722524010000|2024-08-01 14:53:30|2203.5|2203.2|2203.5|2203.2|2204|2203.7|2203.1|2202.8|81
1722524020000|2024-08-01 14:53:40|2203.4|2203.1|2203.5|2203.2|2203.7|2203.4|2203|2202.7|140
1722524030000|2024-08-01 14:53:50|2203.6|2203.3|2203.8|2203.5|2204|2203.7|2203.4|2203.1|133
1722524040000|2024-08-01 14:54:00|2203.9|2203.6|2204|2203.7|2204|2203.7|2203|2202.7|142
1722524050000|2024-08-01 14:54:10|2204.1|2203.8|2203|2202.7|2204.1|2203.8|2203|2202.7|114
1722524060000|2024-08-01 14:54:20|2203.1|2202.8|2203.8|2203.5|2204|2203.7|2202.6|2202.3|69
1722524070000|2024-08-01 14:54:30|2203.9|2203.6|2203.7|2203.4|2204.1|2203.8|2203.4|2203.1|70
1722524080000|2024-08-01 14:54:40|2203.8|2203.5|2203.9|2203.6|2204.1|2203.8|2203.4|2203.1|55
1722524090000|2024-08-01 14:54:50|2203.7|2203.4|2203.3|2203|2203.8|2203.5|2203|2202.7|54
1722524100000|2024-08-01 14:55:00|2203.2|2202.9|2203.3|2203|2203.8|2203.5|2202.9|2202.6|163
1722524110000|2024-08-01 14:55:10|2203.8|2203.5|2202.9|2202.6|2203.9|2203.6|2202.8|2202.5|162
1722524120000|2024-08-01 14:55:20|2202.6|2202.3|2202.5|2202.2|2202.9|2202.6|2202.2|2201.9|136
1722524130000|2024-08-01 14:55:30|2202.4|2202.1|2201.1|2200.8|2202.6|2202.3|2201|2200.7|149
1722524140000|2024-08-01 14:55:40|2200.8|2200.5|2202.2|2201.9|2202.2|2201.9|2200.7|2200.4|228
1722524150000|2024-08-01 14:55:50|2202.3|2202|2203.2|2202.9|2203.7|2203.4|2202.2|2201.9|144
1722524160000|2024-08-01 14:56:00|2203.1|2202.8|2202.2|2201.9|2203.5|2203.2|2202.2|2201.9|164
1722524170000|2024-08-01 14:56:10|2202.3|2202|2202.7|2202.4|2202.7|2202.4|2201.9|2201.6|119
1722524180000|2024-08-01 14:56:20|2202.8|2202.5|2204.4|2204.1|2204.6|2204.3|2202.6|2202.3|203
1722524190000|2024-08-01 14:56:30|2204.5|2204.2|2205|2204.7|2205.4|2205.1|2204.5|2204.2|283
1722524200000|2024-08-01 14:56:40|2205.1|2204.8|2205.8|2205.5|2206.2|2205.9|2204.8|2204.5|146
1722524210000|2024-08-01 14:56:50|2205.7|2205.4|2206.5|2206.2|2206.5|2206.2|2205.5|2205.2|84
1722524220000|2024-08-01 14:57:00|2206.6|2206.3|2205.9|2205.6|2206.9|2206.6|2205.9|2205.6|211
1722524230000|2024-08-01 14:57:10|2206.1|2205.8|2203.4|2203.1|2206.1|2205.8|2203.3|2203|477
1722524240000|2024-08-01 14:57:20|2203.6|2203.3|2203.5|2203.2|2204|2203.7|2203.4|2203.1|92
1722524250000|2024-08-01 14:57:30|2203.4|2203.1|2204.2|2203.9|2204.5|2204.2|2203.4|2203.1|103
1722524260000|2024-08-01 14:57:40|2204.1|2203.8|2203.8|2203.5|2204.2|2203.9|2203.5|2203.2|140
1722524270000|2024-08-01 14:57:50|2203.9|2203.6|2204.1|2203.8|2204.3|2204|2203.6|2203.3|41
1722524280000|2024-08-01 14:58:00|2204.2|2203.9|2203.1|2202.8|2204.3|2204|2202.8|2202.5|115
1722524290000|2024-08-01 14:58:10|2203|2202.7|2204|2203.7|2204.2|2203.9|2203|2202.7|124
1722524300000|2024-08-01 14:58:20|2204.1|2203.8|2203.6|2203.3|2204.2|2203.9|2203.5|2203.2|49
1722524310000|2024-08-01 14:58:30|2203.7|2203.4|2203.9|2203.6|2204|2203.7|2203.3|2203|85
1722524320000|2024-08-01 14:58:40|2203.8|2203.5|2204|2203.7|2204.3|2204|2203.4|2203.1|206
1722524330000|2024-08-01 14:58:50|2203.8|2203.5|2203|2202.7|2203.8|2203.5|2202.8|2202.5|162
1722524340000|2024-08-01 14:59:00|2203.2|2202.9|2202.9|2202.6|2203.6|2203.3|2202.8|2202.5|93
1722524350000|2024-08-01 14:59:10|2203.1|2202.8|2201.8|2201.5|2203.4|2203.1|2201.8|2201.5|137
1722524360000|2024-08-01 14:59:20|2201.7|2201.4|2202.1|2201.8|2202.6|2202.3|2201.6|2201.3|184
1722524370000|2024-08-01 14:59:30|2202|2201.7|2201.2|2200.9|2202|2201.7|2201.2|2200.9|48
1722524380000|2024-08-01 14:59:40|2201.1|2200.8|2200.7|2200.4|2201.3|2201|2200.7|2200.4|88
1722524390000|2024-08-01 14:59:50|2200.6|2200.3|2201.5|2201.2|2201.5|2201.2|2200.6|2200.3|110
1722524400000|2024-08-01 15:00:00|2201.4|2201.1|2202.1|2201.8|2202.2|2201.9|2201.2|2200.9|196
1722524410000|2024-08-01 15:00:10|2201.9|2201.6|2201.2|2200.9|2202.9|2202.6|2201.1|2200.8|610
1722524420000|2024-08-01 15:00:20|2201.1|2200.8|2199.9|2199.6|2201.3|2201|2199.6|2199.3|223
1722524430000|2024-08-01 15:00:30|2199.8|2199.5|2199.6|2199.3|2200.2|2199.9|2199.3|2199|192
1722524440000|2024-08-01 15:00:40|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.2|2198.9|95
1722524450000|2024-08-01 15:00:50|2200.2|2199.9|2200.9|2200.6|2200.9|2200.6|2199.9|2199.6|86
1722524460000|2024-08-01 15:01:00|2201.4|2201.1|2200.5|2200.2|2201.7|2201.4|2200.4|2200.1|153
1722524470000|2024-08-01 15:01:10|2200.4|2200.1|2199.7|2199.4|2200.6|2200.3|2199.5|2199.2|91
1722524480000|2024-08-01 15:01:20|2199.6|2199.3|2199.2|2198.9|2199.8|2199.5|2199.1|2198.8|73
1722524490000|2024-08-01 15:01:30|2199.4|2199.1|2199.8|2199.5|2200.1|2199.8|2199.4|2199.1|105
1722524500000|2024-08-01 15:01:40|2199.6|2199.3|2200.1|2199.8|2200.4|2200.1|2199.3|2199|61
1722524510000|2024-08-01 15:01:50|2200.3|2200|2200.6|2200.3|2200.7|2200.4|2199.7|2199.4|63
1722524520000|2024-08-01 15:02:00|2200.5|2200.2|2201.5|2201.2|2201.5|2201.2|2200.5|2200.2|179
1722524530000|2024-08-01 15:02:10|2201.6|2201.3|2201.4|2201.1|2202|2201.7|2201.3|2201|89
1722524540000|2024-08-01 15:02:20|2201.5|2201.2|2200|2199.7|2201.5|2201.2|2199.3|2199|167
1722524550000|2024-08-01 15:02:30|2199.9|2199.6|2199.9|2199.6|2200.2|2199.9|2199.7|2199.4|67
1722524560000|2024-08-01 15:02:40|2200|2199.7|2201.4|2201.1|2201.4|2201.1|2199.9|2199.6|139
1722524570000|2024-08-01 15:02:50|2201.6|2201.3|2200.7|2200.4|2201.7|2201.4|2200.2|2199.9|116
1722524580000|2024-08-01 15:03:00|2200.5|2200.2|2200|2199.7|2200.7|2200.4|2199.4|2199.1|122
1722524590000|2024-08-01 15:03:10|2200.1|2199.8|2199.8|2199.5|2200.6|2200.3|2199.8|2199.5|92
1722524600000|2024-08-01 15:03:20|2199.9|2199.6|2200|2199.7|2200|2199.7|2199.3|2199|100
1722524610000|2024-08-01 15:03:30|2200.1|2199.8|2199.1|2198.8|2200.1|2199.8|2198.9|2198.6|107
1722524620000|2024-08-01 15:03:40|2199.2|2198.9|2198.6|2198.3|2199.4|2199.1|2198.4|2198.1|121
1722524630000|2024-08-01 15:03:50|2198.5|2198.2|2199.2|2198.9|2199.6|2199.3|2198.5|2198.2|138
1722524640000|2024-08-01 15:04:00|2199.3|2199|2199.1|2198.8|2199.9|2199.6|2199.1|2198.8|94
1722524650000|2024-08-01 15:04:10|2198.8|2198.5|2198.5|2198.2|2199.3|2199|2198.5|2198.2|72
1722524660000|2024-08-01 15:04:20|2198.7|2198.4|2198.8|2198.5|2199.2|2198.9|2198.6|2198.3|100
1722524670000|2024-08-01 15:04:30|2199|2198.7|2199.3|2199|2199.5|2199.2|2198.8|2198.5|55
1722524680000|2024-08-01 15:04:40|2199|2198.7|2198.5|2198.2|2199.3|2199|2198.5|2198.2|56
1722524690000|2024-08-01 15:04:50|2198.6|2198.3|2197.6|2197.3|2198.6|2198.3|2197.4|2197.1|205
1722524700000|2024-08-01 15:05:00|2197.7|2197.4|2196.9|2196.6|2198.9|2198.6|2196.4|2196.1|418
1722524710000|2024-08-01 15:05:10|2196.7|2196.4|2196.9|2196.6|2197.5|2197.2|2196.7|2196.4|87
1722524720000|2024-08-01 15:05:20|2197|2196.7|2196.2|2195.9|2197.4|2197.1|2196.2|2195.9|190
1722524730000|2024-08-01 15:05:30|2195.8|2195.5|2194.8|2194.5|2196.1|2195.8|2194.7|2194.4|308
1722524740000|2024-08-01 15:05:40|2194.7|2194.4|2194.8|2194.5|2195.1|2194.8|2194.6|2194.3|178
1722524750000|2024-08-01 15:05:50|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.3|2194|222
1722524760000|2024-08-01 15:06:00|2194.4|2194.1|2195|2194.7|2195|2194.7|2194.1|2193.8|142
1722524770000|2024-08-01 15:06:10|2195.2|2194.9|2194.8|2194.5|2195.6|2195.3|2194.4|2194.1|236
1722524780000|2024-08-01 15:06:20|2194.7|2194.4|2196.5|2196.2|2196.6|2196.3|2194.6|2194.3|244
1722524790000|2024-08-01 15:06:30|2196.6|2196.3|2199.3|2199|2199.3|2199|2196.5|2196.2|244
1722524800000|2024-08-01 15:06:40|2199.4|2199.1|2198.7|2198.4|2199.8|2199.5|2198.7|2198.4|300
1722524810000|2024-08-01 15:06:50|2198.5|2198.2|2197.9|2197.6|2198.8|2198.5|2197.7|2197.4|75
1722524820000|2024-08-01 15:07:00|2197.7|2197.4|2196.6|2196.3|2198|2197.7|2196.6|2196.3|110
1722524830000|2024-08-01 15:07:10|2196.7|2196.4|2196.3|2196|2196.9|2196.6|2196.3|2196|132
1722524840000|2024-08-01 15:07:20|2196.1|2195.8|2196.2|2195.9|2196.6|2196.3|2195.9|2195.6|92
1722524850000|2024-08-01 15:07:30|2196.3|2196|2197.1|2196.8|2197.1|2196.8|2196.1|2195.8|130
1722524860000|2024-08-01 15:07:40|2196.9|2196.6|2196.7|2196.4|2196.9|2196.6|2196.2|2195.9|99
1722524870000|2024-08-01 15:07:50|2196.5|2196.2|2196.3|2196|2196.6|2196.3|2196|2195.7|101
1722524880000|2024-08-01 15:08:00|2196.5|2196.2|2196.8|2196.5|2197.6|2197.3|2196.5|2196.2|137
1722524890000|2024-08-01 15:08:10|2196.7|2196.4|2195.6|2195.3|2196.7|2196.4|2195.4|2195.1|115
1722524900000|2024-08-01 15:08:20|2195.5|2195.2|2195.7|2195.4|2195.9|2195.6|2195.3|2195|84
1722524910000|2024-08-01 15:08:30|2195.8|2195.5|2195.8|2195.5|2196.1|2195.8|2195.3|2195|86
1722524920000|2024-08-01 15:08:40|2195.9|2195.6|2196.1|2195.8|2196.2|2195.9|2195.7|2195.4|96
1722524930000|2024-08-01 15:08:50|2196|2195.7|2195.1|2194.8|2196|2195.7|2195|2194.7|150
1722524940000|2024-08-01 15:09:00|2195.4|2195.1|2195.7|2195.4|2195.8|2195.5|2195.2|2194.9|80
1722524950000|2024-08-01 15:09:10|2195.6|2195.3|2196.1|2195.8|2196.5|2196.2|2195.5|2195.2|99
1722524960000|2024-08-01 15:09:20|2196|2195.7|2195.5|2195.2|2196|2195.7|2195.2|2194.9|67
1722524970000|2024-08-01 15:09:30|2195.4|2195.1|2196.6|2196.3|2197|2196.7|2195.4|2195.1|172
1722524980000|2024-08-01 15:09:40|2196.7|2196.4|2196.3|2196|2196.8|2196.5|2196|2195.7|180
1722524990000|2024-08-01 15:09:50|2196.2|2195.9|2196|2195.7|2196.3|2196|2196|2195.7|58
1722525000000|2024-08-01 15:10:00|2196.2|2195.9|2195.6|2195.3|2196.2|2195.9|2195.4|2195.1|129
1722525010000|2024-08-01 15:10:10|2195.9|2195.6|2195.9|2195.6|2196.1|2195.8|2195.4|2195.1|138
1722525020000|2024-08-01 15:10:20|2195.8|2195.5|2194.9|2194.6|2195.8|2195.5|2194.9|2194.6|164
1722525030000|2024-08-01 15:10:30|2194.8|2194.5|2194.8|2194.5|2195|2194.7|2194.8|2194.5|193
1722525040000|2024-08-01 15:10:40|2194.9|2194.6|2194.5|2194.2|2195|2194.7|2194.5|2194.2|263
1722525050000|2024-08-01 15:10:50|2194.6|2194.3|2193.8|2193.5|2194.6|2194.3|2193.7|2193.4|185
1722525060000|2024-08-01 15:11:00|2193.9|2193.6|2194.4|2194.1|2195|2194.7|2193.8|2193.5|120
1722525070000|2024-08-01 15:11:10|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194|2193.7|112
1722525080000|2024-08-01 15:11:20|2194.4|2194.1|2194.9|2194.6|2194.9|2194.6|2194.2|2193.9|149
1722525090000|2024-08-01 15:11:30|2194.8|2194.5|2194.3|2194|2194.9|2194.6|2194.3|2194|83
1722525100000|2024-08-01 15:11:40|2194.2|2193.9|2194.5|2194.2|2194.9|2194.6|2193.8|2193.5|263
1722525110000|2024-08-01 15:11:50|2194.4|2194.1|2194.9|2194.6|2194.9|2194.6|2194.2|2193.9|229
1722525120000|2024-08-01 15:12:00|2194.8|2194.5|2195.7|2195.4|2196.2|2195.9|2194.8|2194.5|547
1722525130000|2024-08-01 15:12:10|2195.6|2195.3|2193.5|2193.2|2195.7|2195.4|2193.5|2193.2|1064
1722525140000|2024-08-01 15:12:20|2193.4|2193.1|2192.3|2192|2193.6|2193.3|2192.3|2192|642
1722525150000|2024-08-01 15:12:30|2192.2|2191.9|2192.2|2191.9|2192.3|2192|2191.7|2191.4|249
1722525160000|2024-08-01 15:12:40|2192.1|2191.8|2191.7|2191.4|2192.3|2192|2191.1|2190.8|265
1722525170000|2024-08-01 15:12:50|2191.6|2191.3|2192.1|2191.8|2192.4|2192.1|2191.6|2191.3|334
1722525180000|2024-08-01 15:13:00|2192|2191.7|2191.5|2191.2|2192.1|2191.8|2191.4|2191.1|105
1722525190000|2024-08-01 15:13:10|2191.4|2191.1|2190.5|2190.2|2191.5|2191.2|2190.3|2190|254
1722525200000|2024-08-01 15:13:20|2190.6|2190.3|2190.1|2189.8|2190.6|2190.3|2190|2189.7|228
1722525210000|2024-08-01 15:13:30|2190|2189.7|2189.6|2189.3|2190.1|2189.8|2189.3|2189|402
1722525220000|2024-08-01 15:13:40|2189.5|2189.2|2189.8|2189.5|2190.1|2189.8|2189.2|2188.9|152
1722525230000|2024-08-01 15:13:50|2189.7|2189.4|2189.2|2188.9|2189.7|2189.4|2189.2|2188.9|66
1722525240000|2024-08-01 15:14:00|2189.1|2188.8|2190.9|2190.6|2191.5|2191.2|2189.1|2188.8|295
1722525250000|2024-08-01 15:14:10|2191|2190.7|2191.2|2190.9|2191.4|2191.1|2190.1|2189.8|221
1722525260000|2024-08-01 15:14:20|2191.3|2191|2189.4|2189.1|2191.6|2191.3|2189.4|2189.1|161
1722525270000|2024-08-01 15:14:30|2189.5|2189.2|2189.2|2188.9|2189.7|2189.4|2189.1|2188.8|108
1722525280000|2024-08-01 15:14:40|2189.1|2188.8|2189.1|2188.8|2189.1|2188.8|2188.6|2188.3|228
1722525290000|2024-08-01 15:14:50|2189.2|2188.9|2188.3|2188|2189.7|2189.4|2188.3|2188|180
1722525300000|2024-08-01 15:15:00|2188.4|2188.1|2188.9|2188.6|2189.1|2188.8|2187.8|2187.5|272
1722525310000|2024-08-01 15:15:10|2188.8|2188.5|2190.7|2190.4|2191|2190.7|2188.6|2188.3|292
1722525320000|2024-08-01 15:15:20|2191|2190.7|2189.8|2189.5|2191.1|2190.8|2189.4|2189.1|202
1722525330000|2024-08-01 15:15:30|2189.7|2189.4|2189.8|2189.5|2190|2189.7|2189.4|2189.1|84
1722525340000|2024-08-01 15:15:40|2189.7|2189.4|2191.2|2190.9|2191.4|2191.1|2189.7|2189.4|132
1722525350000|2024-08-01 15:15:50|2191.4|2191.1|2192.3|2192|2192.4|2192.1|2191.2|2190.9|123
1722525360000|2024-08-01 15:16:00|2192.2|2191.9|2193.5|2193.2|2193.5|2193.2|2192|2191.7|178
1722525370000|2024-08-01 15:16:10|2193.7|2193.4|2194.1|2193.8|2194.4|2194.1|2193.7|2193.4|115
1722525380000|2024-08-01 15:16:20|2194.3|2194|2195.6|2195.3|2195.6|2195.3|2193.3|2193|276
1722525390000|2024-08-01 15:16:30|2195.9|2195.6|2195.8|2195.5|2195.9|2195.6|2194.8|2194.5|174
1722525400000|2024-08-01 15:16:40|2195.7|2195.4|2194.8|2194.5|2196|2195.7|2194.8|2194.5|258
1722525410000|2024-08-01 15:16:50|2194.9|2194.6|2194.4|2194.1|2195|2194.7|2194.4|2194.1|150
1722525420000|2024-08-01 15:17:00|2194.3|2194|2195.1|2194.8|2195.1|2194.8|2193.8|2193.5|237
1722525430000|2024-08-01 15:17:10|2195|2194.7|2196.6|2196.3|2196.6|2196.3|2194.9|2194.6|195
1722525440000|2024-08-01 15:17:20|2196.5|2196.2|2196.9|2196.6|2197.2|2196.9|2196.5|2196.2|164
1722525450000|2024-08-01 15:17:30|2196.4|2196.1|2197.1|2196.8|2197.2|2196.9|2196.4|2196.1|267
1722525460000|2024-08-01 15:17:40|2197.2|2196.9|2196.6|2196.3|2197.2|2196.9|2195.8|2195.5|182
1722525470000|2024-08-01 15:17:50|2196.7|2196.4|2197.2|2196.9|2197.3|2197|2196.6|2196.3|220
1722525480000|2024-08-01 15:18:00|2197.1|2196.8|2195.9|2195.6|2197.2|2196.9|2195.3|2195|414
1722525490000|2024-08-01 15:18:10|2195.8|2195.5|2194.4|2194.1|2195.8|2195.5|2194|2193.7|241
1722525500000|2024-08-01 15:18:20|2194.5|2194.2|2194.2|2193.9|2194.5|2194.2|2194.1|2193.8|88
1722525510000|2024-08-01 15:18:30|2194.3|2194|2195.4|2195.1|2195.4|2195.1|2194.2|2193.9|132
1722525520000|2024-08-01 15:18:40|2195.5|2195.2|2194.5|2194.2|2195.6|2195.3|2193.9|2193.6|91
1722525530000|2024-08-01 15:18:50|2194.6|2194.3|2194.1|2193.8|2194.7|2194.4|2193.8|2193.5|155
1722525540000|2024-08-01 15:19:00|2194|2193.7|2193.6|2193.3|2194.4|2194.1|2193.6|2193.3|109
1722525550000|2024-08-01 15:19:10|2193.7|2193.4|2193.8|2193.5|2194.1|2193.8|2193.4|2193.1|86
1722525560000|2024-08-01 15:19:20|2193.6|2193.3|2194.4|2194.1|2194.7|2194.4|2193.6|2193.3|97
1722525570000|2024-08-01 15:19:30|2194.6|2194.3|2196.4|2196.1|2196.4|2196.1|2194.4|2194.1|89
1722525580000|2024-08-01 15:19:40|2196.5|2196.2|2195.4|2195.1|2196.5|2196.2|2195.2|2194.9|160
1722525590000|2024-08-01 15:19:50|2195.5|2195.2|2195.9|2195.6|2195.9|2195.6|2195.4|2195.1|61
1722525600000|2024-08-01 15:20:00|2196.1|2195.8|2195|2194.7|2196.1|2195.8|2195|2194.7|124
1722525610000|2024-08-01 15:20:10|2195.1|2194.8|2194.4|2194.1|2195.1|2194.8|2194.4|2194.1|56
1722525620000|2024-08-01 15:20:20|2194.5|2194.2|2194.8|2194.5|2195|2194.7|2194.3|2194|34
1722525630000|2024-08-01 15:20:30|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.2|2193.9|69
1722525640000|2024-08-01 15:20:40|2194.5|2194.2|2194.8|2194.5|2195.1|2194.8|2194.2|2193.9|120
1722525650000|2024-08-01 15:20:50|2194.9|2194.6|2194.9|2194.6|2195.1|2194.8|2194.5|2194.2|134
1722525660000|2024-08-01 15:21:00|2195|2194.7|2194.2|2193.9|2195|2194.7|2194.1|2193.8|83
1722525670000|2024-08-01 15:21:10|2194.1|2193.8|2192.9|2192.6|2194.1|2193.8|2192.7|2192.4|132
1722525680000|2024-08-01 15:21:20|2192.8|2192.5|2192.1|2191.8|2192.8|2192.5|2192.1|2191.8|67
1722525690000|2024-08-01 15:21:30|2192|2191.7|2193|2192.7|2193|2192.7|2192|2191.7|69
1722525700000|2024-08-01 15:21:40|2192.9|2192.6|2193.8|2193.5|2193.9|2193.6|2192.9|2192.6|83
1722525710000|2024-08-01 15:21:50|2193.6|2193.3|2192.1|2191.8|2193.6|2193.3|2192.1|2191.8|156
1722525720000|2024-08-01 15:22:00|2192.3|2192|2190.8|2190.5|2192.3|2192|2190.8|2190.5|176
1722525730000|2024-08-01 15:22:10|2190.9|2190.6|2189.3|2189|2190.9|2190.6|2189.2|2188.9|230
1722525740000|2024-08-01 15:22:20|2189.2|2188.9|2189.8|2189.5|2190.3|2190|2189.2|2188.9|419
1722525750000|2024-08-01 15:22:30|2190.3|2190|2189.4|2189.1|2190.5|2190.2|2189.2|2188.9|222
1722525760000|2024-08-01 15:22:40|2189.3|2189|2189.1|2188.8|2189.4|2189.1|2189|2188.7|176
1722525770000|2024-08-01 15:22:50|2189|2188.7|2188.5|2188.2|2189.4|2189.1|2188.5|2188.2|201
1722525780000|2024-08-01 15:23:00|2188.3|2188|2187.8|2187.5|2189|2188.7|2187.8|2187.5|268
1722525790000|2024-08-01 15:23:10|2188|2187.7|2189.8|2189.5|2189.8|2189.5|2188|2187.7|229
1722525800000|2024-08-01 15:23:20|2189.9|2189.6|2188.2|2187.9|2190.1|2189.8|2188|2187.7|380
1722525810000|2024-08-01 15:23:30|2188.1|2187.8|2187.1|2186.8|2188.5|2188.2|2187.1|2186.8|229
1722525820000|2024-08-01 15:23:40|2187|2186.7|2188.6|2188.3|2189|2188.7|2186.5|2186.2|414
1722525830000|2024-08-01 15:23:50|2188.7|2188.4|2187.5|2187.2|2188.7|2188.4|2187.2|2186.9|233
1722525840000|2024-08-01 15:24:00|2188.1|2187.8|2188.1|2187.8|2188.4|2188.1|2187.7|2187.4|67
1722525850000|2024-08-01 15:24:10|2188.4|2188.1|2189.9|2189.6|2189.9|2189.6|2188.1|2187.8|76
1722525860000|2024-08-01 15:24:20|2190|2189.7|2190|2189.7|2190.6|2190.3|2189.7|2189.4|89
1722525870000|2024-08-01 15:24:30|2189.9|2189.6|2190.5|2190.2|2190.6|2190.3|2189.8|2189.5|59
1722525880000|2024-08-01 15:24:40|2190.4|2190.1|2191.4|2191.1|2191.8|2191.5|2190.4|2190.1|105
1722525890000|2024-08-01 15:24:50|2191.3|2191|2190.8|2190.5|2191.3|2191|2190.6|2190.3|59
1722525900000|2024-08-01 15:25:00|2190.7|2190.4|2190.5|2190.2|2191.2|2190.9|2190.1|2189.8|90
1722525910000|2024-08-01 15:25:10|2190.4|2190.1|2190.5|2190.2|2190.6|2190.3|2189.6|2189.3|61
1722525920000|2024-08-01 15:25:20|2190.6|2190.3|2191.5|2191.2|2191.8|2191.5|2190.6|2190.3|100
1722525930000|2024-08-01 15:25:30|2191.7|2191.4|2191.7|2191.4|2191.8|2191.5|2190.9|2190.6|180
1722525940000|2024-08-01 15:25:40|2191.8|2191.5|2191.6|2191.3|2192.2|2191.9|2191.2|2190.9|192
1722525950000|2024-08-01 15:25:50|2191.5|2191.2|2191.5|2191.2|2191.7|2191.4|2190.9|2190.6|82
1722525960000|2024-08-01 15:26:00|2191.6|2191.3|2191.1|2190.8|2191.7|2191.4|2191.1|2190.8|65
1722525970000|2024-08-01 15:26:10|2191.2|2190.9|2191.4|2191.1|2192.2|2191.9|2190.8|2190.5|85
1722525980000|2024-08-01 15:26:20|2191.3|2191|2191.5|2191.2|2191.5|2191.2|2191.1|2190.8|131
1722525990000|2024-08-01 15:26:30|2191.6|2191.3|2191.3|2191|2192|2191.7|2191.2|2190.9|44
1722526000000|2024-08-01 15:26:40|2191.4|2191.1|2191.1|2190.8|2191.4|2191.1|2190.5|2190.2|138
1722526010000|2024-08-01 15:26:50|2191.3|2191|2191.3|2191|2191.5|2191.2|2191.1|2190.8|67
1722526020000|2024-08-01 15:27:00|2191.2|2190.9|2192|2191.7|2192.2|2191.9|2191|2190.7|121
1722526030000|2024-08-01 15:27:10|2192.1|2191.8|2190.4|2190.1|2192.2|2191.9|2190.3|2190|152
1722526040000|2024-08-01 15:27:20|2190.3|2190|2190.4|2190.1|2190.7|2190.4|2190.1|2189.8|32
1722526050000|2024-08-01 15:27:30|2190.5|2190.2|2190.8|2190.5|2190.9|2190.6|2190|2189.7|54
1722526060000|2024-08-01 15:27:40|2190.9|2190.6|2190.7|2190.4|2191.4|2191.1|2190.6|2190.3|77
1722526070000|2024-08-01 15:27:50|2190.6|2190.3|2190.9|2190.6|2191.3|2191|2190.1|2189.8|168
1722526080000|2024-08-01 15:28:00|2191|2190.7|2191.2|2190.9|2191.6|2191.3|2191|2190.7|64
1722526090000|2024-08-01 15:28:10|2191.1|2190.8|2191.2|2190.9|2191.5|2191.2|2190.8|2190.5|55
1722526100000|2024-08-01 15:28:20|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2190.2|2189.9|67
1722526110000|2024-08-01 15:28:30|2191|2190.7|2190.7|2190.4|2191|2190.7|2190.4|2190.1|38
1722526120000|2024-08-01 15:28:40|2190.6|2190.3|2191.9|2191.6|2192|2191.7|2190.6|2190.3|312
1722526130000|2024-08-01 15:28:50|2192.1|2191.8|2192.2|2191.9|2192.5|2192.2|2192.1|2191.8|81
1722526140000|2024-08-01 15:29:00|2192.3|2192|2190.8|2190.5|2192.3|2192|2190.7|2190.4|97
1722526150000|2024-08-01 15:29:10|2190.9|2190.6|2189.9|2189.6|2190.9|2190.6|2189.9|2189.6|95
1722526160000|2024-08-01 15:29:20|2190|2189.7|2189.4|2189.1|2190.3|2190|2189.2|2188.9|138
1722526170000|2024-08-01 15:29:30|2189.3|2189|2189.2|2188.9|2189.5|2189.2|2188.9|2188.6|82
1722526180000|2024-08-01 15:29:40|2189.1|2188.8|2189.3|2189|2189.5|2189.2|2188.8|2188.5|73
1722526190000|2024-08-01 15:29:50|2189.4|2189.1|2190.1|2189.8|2190.4|2190.1|2189.3|2189|80
1722526200000|2024-08-01 15:30:00|2190|2189.7|2189.5|2189.2|2190.3|2190|2189.4|2189.1|133
1722526210000|2024-08-01 15:30:10|2189.7|2189.4|2189.6|2189.3|2190.3|2190|2189.5|2189.2|102
1722526220000|2024-08-01 15:30:20|2189.5|2189.2|2190.4|2190.1|2191.2|2190.9|2189.5|2189.2|152
1722526230000|2024-08-01 15:30:30|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2190|2189.7|53
1722526240000|2024-08-01 15:30:40|2190.5|2190.2|2190.7|2190.4|2191.1|2190.8|2190|2189.7|113
1722526250000|2024-08-01 15:30:50|2190.8|2190.5|2191.4|2191.1|2191.7|2191.4|2190.6|2190.3|78
1722526260000|2024-08-01 15:31:00|2191.3|2191|2191.8|2191.5|2191.9|2191.6|2190.9|2190.6|115
1722526270000|2024-08-01 15:31:10|2191.7|2191.4|2190.8|2190.5|2192|2191.7|2190.4|2190.1|115
1722526280000|2024-08-01 15:31:20|2190.7|2190.4|2191.4|2191.1|2191.4|2191.1|2190.7|2190.4|57
1722526290000|2024-08-01 15:31:30|2191.6|2191.3|2191.8|2191.5|2192.3|2192|2191.4|2191.1|85
1722526300000|2024-08-01 15:31:40|2191.7|2191.4|2190.4|2190.1|2192.1|2191.8|2190.2|2189.9|87
1722526310000|2024-08-01 15:31:50|2190.3|2190|2190.8|2190.5|2191|2190.7|2190.3|2190|58
1722526320000|2024-08-01 15:32:00|2190.7|2190.4|2191.3|2191|2191.5|2191.2|2190.3|2190|168
1722526330000|2024-08-01 15:32:10|2191.4|2191.1|2191.9|2191.6|2192|2191.7|2191.3|2191|75
1722526340000|2024-08-01 15:32:20|2191.8|2191.5|2191.5|2191.2|2191.9|2191.6|2191.4|2191.1|64
1722526350000|2024-08-01 15:32:30|2191.4|2191.1|2191.5|2191.2|2192.7|2192.4|2191.4|2191.1|161
1722526360000|2024-08-01 15:32:40|2191.6|2191.3|2190.8|2190.5|2191.6|2191.3|2190.4|2190.1|182
1722526370000|2024-08-01 15:32:50|2190.9|2190.6|2190.7|2190.4|2191.1|2190.8|2190.1|2189.8|198
1722526380000|2024-08-01 15:33:00|2190.8|2190.5|2191.6|2191.3|2191.8|2191.5|2190.8|2190.5|125
1722526390000|2024-08-01 15:33:10|2191.7|2191.4|2190.8|2190.5|2191.9|2191.6|2190.8|2190.5|120
1722526400000|2024-08-01 15:33:20|2191|2190.7|2190|2189.7|2191.1|2190.8|2189.9|2189.6|143
1722526410000|2024-08-01 15:33:30|2190.1|2189.8|2190.6|2190.3|2191.2|2190.9|2190.1|2189.8|75
1722526420000|2024-08-01 15:33:40|2190.7|2190.4|2189.7|2189.4|2190.7|2190.4|2189.7|2189.4|76
1722526430000|2024-08-01 15:33:50|2189.8|2189.5|2190.1|2189.8|2190.2|2189.9|2189.7|2189.4|58
1722526440000|2024-08-01 15:34:00|2190|2189.7|2189.3|2189|2190|2189.7|2189.2|2188.9|55
1722526450000|2024-08-01 15:34:10|2189.7|2189.4|2188.7|2188.4|2189.9|2189.6|2188.5|2188.2|186
1722526460000|2024-08-01 15:34:20|2188.6|2188.3|2189|2188.7|2189.6|2189.3|2188.6|2188.3|65
1722526470000|2024-08-01 15:34:30|2189.1|2188.8|2188.4|2188.1|2189.1|2188.8|2187.7|2187.4|123
1722526480000|2024-08-01 15:34:40|2188.5|2188.2|2188|2187.7|2188.5|2188.2|2187.9|2187.6|143
1722526490000|2024-08-01 15:34:50|2188.1|2187.8|2189.3|2189|2190|2189.7|2188.1|2187.8|127
1722526500000|2024-08-01 15:35:00|2189|2188.7|2188|2187.7|2189|2188.7|2187.9|2187.6|101
1722526510000|2024-08-01 15:35:10|2187.9|2187.6|2189.6|2189.3|2189.6|2189.3|2187.6|2187.3|90
1722526520000|2024-08-01 15:35:20|2190.1|2189.8|2188.9|2188.6|2190.1|2189.8|2188.7|2188.4|74
1722526530000|2024-08-01 15:35:30|2188.8|2188.5|2188.1|2187.8|2189.3|2189|2188.1|2187.8|74
1722526540000|2024-08-01 15:35:40|2188.2|2187.9|2187.6|2187.3|2188.8|2188.5|2187.5|2187.2|221
1722526550000|2024-08-01 15:35:50|2187.7|2187.4|2186.9|2186.6|2187.7|2187.4|2186.7|2186.4|157
1722526560000|2024-08-01 15:36:00|2187|2186.7|2185.7|2185.4|2187|2186.7|2185.7|2185.4|445
1722526570000|2024-08-01 15:36:10|2185.5|2185.2|2184.8|2184.5|2185.5|2185.2|2184.7|2184.4|235
1722526580000|2024-08-01 15:36:20|2184.9|2184.6|2185|2184.7|2185.5|2185.2|2184.7|2184.4|155
1722526590000|2024-08-01 15:36:30|2185.1|2184.8|2186.6|2186.3|2187|2186.7|2185.1|2184.8|102
1722526600000|2024-08-01 15:36:40|2186.5|2186.2|2185.1|2184.8|2186.7|2186.4|2185.1|2184.8|231
1722526610000|2024-08-01 15:36:50|2184.9|2184.6|2185.4|2185.1|2185.6|2185.3|2184.9|2184.6|86
1722526620000|2024-08-01 15:37:00|2185.2|2184.9|2186|2185.7|2186.2|2185.9|2184.9|2184.6|163
1722526630000|2024-08-01 15:37:10|2186.1|2185.8|2183.4|2183.1|2186.3|2186|2183.4|2183.1|493
1722526640000|2024-08-01 15:37:20|2183.5|2183.2|2184.3|2184|2184.4|2184.1|2183.5|2183.2|138
1722526650000|2024-08-01 15:37:30|2184.4|2184.1|2185.3|2185|2185.7|2185.4|2184|2183.7|310
1722526660000|2024-08-01 15:37:40|2185.2|2184.9|2184.7|2184.4|2185.4|2185.1|2184.7|2184.4|85
1722526670000|2024-08-01 15:37:50|2184.4|2184.1|2185.2|2184.9|2185.3|2185|2184.3|2184|102
1722526680000|2024-08-01 15:38:00|2184.9|2184.6|2185.6|2185.3|2185.6|2185.3|2184.7|2184.4|168
1722526690000|2024-08-01 15:38:10|2185.5|2185.2|2186.1|2185.8|2186.9|2186.6|2185.5|2185.2|131
1722526700000|2024-08-01 15:38:20|2185.9|2185.6|2186.1|2185.8|2186.9|2186.6|2185.9|2185.6|97
1722526710000|2024-08-01 15:38:30|2185.9|2185.6|2186.9|2186.6|2186.9|2186.6|2185.2|2184.9|98
1722526720000|2024-08-01 15:38:40|2186.8|2186.5|2186.5|2186.2|2186.8|2186.5|2186.2|2185.9|92
1722526730000|2024-08-01 15:38:50|2186.6|2186.3|2186.1|2185.8|2186.6|2186.3|2185.9|2185.6|55
1722526740000|2024-08-01 15:39:00|2186.3|2186|2184.9|2184.6|2186.3|2186|2184.7|2184.4|58
1722526750000|2024-08-01 15:39:10|2185|2184.7|2185.2|2184.9|2185.4|2185.1|2184.6|2184.3|82
1722526760000|2024-08-01 15:39:20|2185.3|2185|2185.4|2185.1|2185.9|2185.6|2185.3|2185|47
1722526770000|2024-08-01 15:39:30|2185.3|2185|2185.5|2185.2|2185.8|2185.5|2185.3|2185|88
1722526780000|2024-08-01 15:39:40|2185.7|2185.4|2185.4|2185.1|2185.8|2185.5|2184.8|2184.5|93
1722526790000|2024-08-01 15:39:50|2185.5|2185.2|2185.7|2185.4|2185.8|2185.5|2185.2|2184.9|46
1722526800000|2024-08-01 15:40:00|2185.8|2185.5|2184.6|2184.3|2185.8|2185.5|2184.5|2184.2|119
1722526810000|2024-08-01 15:40:10|2184.5|2184.2|2184.5|2184.2|2185.3|2185|2184.2|2183.9|151
1722526820000|2024-08-01 15:40:20|2184.6|2184.3|2184.8|2184.5|2185.4|2185.1|2184.5|2184.2|71
1722526830000|2024-08-01 15:40:30|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.2|2183.9|35
1722526840000|2024-08-01 15:40:40|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.4|2184.1|76
1722526850000|2024-08-01 15:40:50|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2184.7|2184.4|118
1722526860000|2024-08-01 15:41:00|2186.2|2185.9|2186.2|2185.9|2186.7|2186.4|2185.4|2185.1|118
1722526870000|2024-08-01 15:41:10|2186.3|2186|2186.3|2186|2186.5|2186.2|2185.6|2185.3|71
1722526880000|2024-08-01 15:41:20|2186.2|2185.9|2186.5|2186.2|2186.6|2186.3|2185.8|2185.5|174
1722526890000|2024-08-01 15:41:30|2186.4|2186.1|2185.6|2185.3|2186.9|2186.6|2185.6|2185.3|101
1722526900000|2024-08-01 15:41:40|2185.5|2185.2|2186.2|2185.9|2186.4|2186.1|2185.5|2185.2|111
1722526910000|2024-08-01 15:41:50|2186.3|2186|2186.1|2185.8|2186.4|2186.1|2186|2185.7|70
1722526920000|2024-08-01 15:42:00|2186.3|2186|2184.9|2184.6|2186.4|2186.1|2184.7|2184.4|105
1722526930000|2024-08-01 15:42:10|2185|2184.7|2185.4|2185.1|2185.7|2185.4|2184.7|2184.4|72
1722526940000|2024-08-01 15:42:20|2185.3|2185|2186.1|2185.8|2186.1|2185.8|2184.8|2184.5|101
1722526950000|2024-08-01 15:42:30|2186|2185.7|2185|2184.7|2186|2185.7|2184.8|2184.5|125
1722526960000|2024-08-01 15:42:40|2184.9|2184.6|2184.6|2184.3|2184.9|2184.6|2184.6|2184.3|76
1722526970000|2024-08-01 15:42:50|2184.5|2184.2|2184.4|2184.1|2184.8|2184.5|2184.2|2183.9|97
1722526980000|2024-08-01 15:43:00|2184.5|2184.2|2184.3|2184|2185.1|2184.8|2184.3|2184|132
1722526990000|2024-08-01 15:43:10|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2183.4|2183.1|70
1722527000000|2024-08-01 15:43:20|2183.7|2183.4|2183.1|2182.8|2183.9|2183.6|2183.1|2182.8|71
1722527010000|2024-08-01 15:43:30|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183|2182.7|165
1722527020000|2024-08-01 15:43:40|2183.4|2183.1|2182.5|2182.2|2183.4|2183.1|2182.4|2182.1|137
1722527030000|2024-08-01 15:43:50|2182.6|2182.3|2182.8|2182.5|2183|2182.7|2181.6|2181.3|218
1722527040000|2024-08-01 15:44:00|2183.2|2182.9|2184.5|2184.2|2184.9|2184.6|2183.1|2182.8|194
1722527050000|2024-08-01 15:44:10|2184.4|2184.1|2185|2184.7|2185.6|2185.3|2184.1|2183.8|97
1722527060000|2024-08-01 15:44:20|2185.1|2184.8|2184.5|2184.2|2185.3|2185|2184.4|2184.1|73
1722527070000|2024-08-01 15:44:30|2184.7|2184.4|2183.3|2183|2184.7|2184.4|2183.2|2182.9|109
1722527080000|2024-08-01 15:44:40|2183.2|2182.9|2184|2183.7|2184|2183.7|2183.1|2182.8|67
1722527090000|2024-08-01 15:44:50|2183.9|2183.6|2184|2183.7|2184.2|2183.9|2183.7|2183.4|46
1722527100000|2024-08-01 15:45:00|2183.7|2183.4|2183.4|2183.1|2183.8|2183.5|2183.2|2182.9|105
1722527110000|2024-08-01 15:45:10|2182.8|2182.5|2183.9|2183.6|2184.1|2183.8|2182.8|2182.5|72
1722527120000|2024-08-01 15:45:20|2183.8|2183.5|2183.2|2182.9|2184|2183.7|2183.2|2182.9|59
1722527130000|2024-08-01 15:45:30|2183.1|2182.8|2182.6|2182.3|2183.2|2182.9|2182.6|2182.3|81
1722527140000|2024-08-01 15:45:40|2182.7|2182.4|2182.9|2182.6|2183.5|2183.2|2182.3|2182|56
1722527150000|2024-08-01 15:45:50|2183|2182.7|2182.5|2182.2|2183.2|2182.9|2182.1|2181.8|49
1722527160000|2024-08-01 15:46:00|2182.6|2182.3|2183.6|2183.3|2183.6|2183.3|2182.3|2182|86
1722527170000|2024-08-01 15:46:10|2183.5|2183.2|2182.6|2182.3|2183.5|2183.2|2182.6|2182.3|65
1722527180000|2024-08-01 15:46:20|2182.7|2182.4|2182.1|2181.8|2182.8|2182.5|2182|2181.7|47
1722527190000|2024-08-01 15:46:30|2181.9|2181.6|2181.3|2181|2182.2|2181.9|2181.2|2180.9|142
1722527200000|2024-08-01 15:46:40|2181.5|2181.2|2181|2180.7|2181.5|2181.2|2180.7|2180.4|160
1722527210000|2024-08-01 15:46:50|2180.9|2180.6|2181|2180.7|2181.7|2181.4|2180.6|2180.3|195
1722527220000|2024-08-01 15:47:00|2181.1|2180.8|2181.2|2180.9|2181.5|2181.2|2181|2180.7|89
1722527230000|2024-08-01 15:47:10|2181.1|2180.8|2181|2180.7|2181.9|2181.6|2181|2180.7|108
1722527240000|2024-08-01 15:47:20|2181.5|2181.2|2180.9|2180.6|2181.5|2181.2|2180.6|2180.3|91
1722527250000|2024-08-01 15:47:30|2180.8|2180.5|2180.7|2180.4|2181|2180.7|2180.7|2180.4|69
1722527260000|2024-08-01 15:47:40|2180.5|2180.2|2179.9|2179.6|2180.8|2180.5|2179.9|2179.6|184
1722527270000|2024-08-01 15:47:50|2180.1|2179.8|2180.1|2179.8|2180.5|2180.2|2180|2179.7|123
1722527280000|2024-08-01 15:48:00|2180.3|2180|2181.3|2181|2181.3|2181|2180.1|2179.8|150
1722527290000|2024-08-01 15:48:10|2181.2|2180.9|2182.5|2182.2|2182.9|2182.6|2181.2|2180.9|171
1722527300000|2024-08-01 15:48:20|2182.4|2182.1|2181.9|2181.6|2182.4|2182.1|2181.8|2181.5|57
1722527310000|2024-08-01 15:48:30|2181.8|2181.5|2180.9|2180.6|2181.8|2181.5|2180.7|2180.4|50
1722527320000|2024-08-01 15:48:40|2180.8|2180.5|2181.6|2181.3|2181.7|2181.4|2180.8|2180.5|72
1722527330000|2024-08-01 15:48:50|2181.5|2181.2|2181.6|2181.3|2181.8|2181.5|2181.4|2181.1|56
1722527340000|2024-08-01 15:49:00|2181.2|2180.9|2180.6|2180.3|2181.4|2181.1|2180.6|2180.3|55
1722527350000|2024-08-01 15:49:10|2180.7|2180.4|2181.5|2181.2|2181.5|2181.2|2180.6|2180.3|70
1722527360000|2024-08-01 15:49:20|2181.4|2181.1|2181.2|2180.9|2181.6|2181.3|2181.2|2180.9|54
1722527370000|2024-08-01 15:49:30|2181.1|2180.8|2182.2|2181.9|2182.2|2181.9|2181|2180.7|175
1722527380000|2024-08-01 15:49:40|2182.1|2181.8|2182.6|2182.3|2183|2182.7|2182.1|2181.8|90
1722527390000|2024-08-01 15:49:50|2182.9|2182.6|2182.2|2181.9|2182.9|2182.6|2182.2|2181.9|106
1722527400000|2024-08-01 15:50:00|2182.3|2182|2184|2183.7|2184|2183.7|2182.3|2182|142
1722527410000|2024-08-01 15:50:10|2184.1|2183.8|2183.4|2183.1|2184.7|2184.4|2182.6|2182.3|142
1722527420000|2024-08-01 15:50:20|2183|2182.7|2183.8|2183.5|2184|2183.7|2183|2182.7|77
1722527430000|2024-08-01 15:50:30|2183.9|2183.6|2184.3|2184|2184.8|2184.5|2183.5|2183.2|118
1722527440000|2024-08-01 15:50:40|2184.2|2183.9|2183.8|2183.5|2184.3|2184|2183.6|2183.3|113
1722527450000|2024-08-01 15:50:50|2183.7|2183.4|2183.1|2182.8|2183.8|2183.5|2183|2182.7|89
1722527460000|2024-08-01 15:51:00|2183.2|2182.9|2182.7|2182.4|2183.2|2182.9|2182.4|2182.1|123
1722527470000|2024-08-01 15:51:10|2182.9|2182.6|2183|2182.7|2183.1|2182.8|2182.2|2181.9|125
1722527480000|2024-08-01 15:51:20|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2182.9|2182.6|88
1722527490000|2024-08-01 15:51:30|2183.6|2183.3|2184.7|2184.4|2184.8|2184.5|2183.6|2183.3|75
1722527500000|2024-08-01 15:51:40|2184.8|2184.5|2185.3|2185|2185.3|2185|2184.7|2184.4|75
1722527510000|2024-08-01 15:51:50|2185.4|2185.1|2185.2|2184.9|2185.4|2185.1|2184.3|2184|158
1722527520000|2024-08-01 15:52:00|2185.1|2184.8|2185.6|2185.3|2185.8|2185.5|2185|2184.7|53
1722527530000|2024-08-01 15:52:10|2185.7|2185.4|2186.3|2186|2186.3|2186|2185|2184.7|85
1722527540000|2024-08-01 15:52:20|2186.2|2185.9|2186.5|2186.2|2186.7|2186.4|2186.1|2185.8|78
1722527550000|2024-08-01 15:52:30|2186.4|2186.1|2187.3|2187|2187.4|2187.1|2186.4|2186.1|206
1722527560000|2024-08-01 15:52:40|2187.2|2186.9|2187.7|2187.4|2187.8|2187.5|2186.7|2186.4|108
1722527570000|2024-08-01 15:52:50|2187.6|2187.3|2187|2186.7|2187.6|2187.3|2187|2186.7|90
1722527580000|2024-08-01 15:53:00|2186.6|2186.3|2186.6|2186.3|2186.8|2186.5|2186.1|2185.8|176
1722527590000|2024-08-01 15:53:10|2186.4|2186.1|2187.7|2187.4|2187.7|2187.4|2186.4|2186.1|133
1722527600000|2024-08-01 15:53:20|2187.8|2187.5|2187.9|2187.6|2188.4|2188.1|2187.8|2187.5|135
1722527610000|2024-08-01 15:53:30|2187.8|2187.5|2188.3|2188|2188.3|2188|2187.6|2187.3|124
1722527620000|2024-08-01 15:53:40|2188.5|2188.2|2188.7|2188.4|2188.8|2188.5|2188.1|2187.8|128
1722527630000|2024-08-01 15:53:50|2188.6|2188.3|2188.1|2187.8|2188.7|2188.4|2188|2187.7|252
1722527640000|2024-08-01 15:54:00|2188.3|2188|2187.6|2187.3|2188.4|2188.1|2187.4|2187.1|294
1722527650000|2024-08-01 15:54:10|2187.4|2187.1|2187.9|2187.6|2188|2187.7|2187.4|2187.1|74
1722527660000|2024-08-01 15:54:20|2188.2|2187.9|2187.8|2187.5|2188.9|2188.6|2187.7|2187.4|184
1722527670000|2024-08-01 15:54:30|2188|2187.7|2187.8|2187.5|2188|2187.7|2187.5|2187.2|134
1722527680000|2024-08-01 15:54:40|2187.7|2187.4|2188.1|2187.8|2188.3|2188|2187.6|2187.3|95
1722527690000|2024-08-01 15:54:50|2188.2|2187.9|2188.9|2188.6|2188.9|2188.6|2188.1|2187.8|99
1722527700000|2024-08-01 15:55:00|2188.8|2188.5|2189.7|2189.4|2189.7|2189.4|2188.8|2188.5|121
1722527710000|2024-08-01 15:55:10|2189.8|2189.5|2190.6|2190.3|2190.8|2190.5|2189.8|2189.5|122
1722527720000|2024-08-01 15:55:20|2190.7|2190.4|2190.7|2190.4|2190.8|2190.5|2190.4|2190.1|122
1722527730000|2024-08-01 15:55:30|2190.9|2190.6|2191.9|2191.6|2192|2191.7|2190.7|2190.4|217
1722527740000|2024-08-01 15:55:40|2191.8|2191.5|2191.7|2191.4|2192.2|2191.9|2191.3|2191|234
1722527750000|2024-08-01 15:55:50|2191.6|2191.3|2192.3|2192|2192.3|2192|2191.4|2191.1|124
1722527760000|2024-08-01 15:56:00|2192.1|2191.8|2192.3|2192|2192.8|2192.5|2192|2191.7|128
1722527770000|2024-08-01 15:56:10|2192.4|2192.1|2192.2|2191.9|2192.5|2192.2|2191.9|2191.6|104
1722527780000|2024-08-01 15:56:20|2192.1|2191.8|2190.3|2190|2192.1|2191.8|2190|2189.7|303
1722527790000|2024-08-01 15:56:30|2190.1|2189.8|2191|2190.7|2191.6|2191.3|2189.8|2189.5|147
1722527800000|2024-08-01 15:56:40|2191.3|2191|2190.1|2189.8|2191.6|2191.3|2190|2189.7|81
1722527810000|2024-08-01 15:56:50|2190|2189.7|2190.3|2190|2190.3|2190|2189.9|2189.6|26
1722527820000|2024-08-01 15:57:00|2190.7|2190.4|2191.1|2190.8|2191.3|2191|2190.6|2190.3|126
1722527830000|2024-08-01 15:57:10|2191|2190.7|2192.3|2192|2192.4|2192.1|2190.8|2190.5|236
1722527840000|2024-08-01 15:57:20|2192.4|2192.1|2192.1|2191.8|2192.5|2192.2|2192|2191.7|63
1722527850000|2024-08-01 15:57:30|2192.2|2191.9|2192.7|2192.4|2192.7|2192.4|2192.1|2191.8|125
1722527860000|2024-08-01 15:57:40|2192.8|2192.5|2192|2191.7|2192.9|2192.6|2191.9|2191.6|290
1722527870000|2024-08-01 15:57:50|2191.9|2191.6|2192.6|2192.3|2192.8|2192.5|2191.8|2191.5|81
1722527880000|2024-08-01 15:58:00|2192.5|2192.2|2193.3|2193|2193.5|2193.2|2192.3|2192|165
1722527890000|2024-08-01 15:58:10|2193.2|2192.9|2193|2192.7|2193.7|2193.4|2193|2192.7|164
1722527900000|2024-08-01 15:58:20|2192.9|2192.6|2192.2|2191.9|2192.9|2192.6|2192.1|2191.8|150
1722527910000|2024-08-01 15:58:30|2192.3|2192|2192.1|2191.8|2192.5|2192.2|2191.8|2191.5|122
1722527920000|2024-08-01 15:58:40|2191.2|2190.9|2191.4|2191.1|2191.8|2191.5|2191.1|2190.8|310
1722527930000|2024-08-01 15:58:50|2191.2|2190.9|2190.6|2190.3|2191.2|2190.9|2190.4|2190.1|214
1722527940000|2024-08-01 15:59:00|2190.9|2190.6|2191.4|2191.1|2191.9|2191.6|2190.9|2190.6|66
1722527950000|2024-08-01 15:59:10|2191.7|2191.4|2191.1|2190.8|2191.9|2191.6|2191.1|2190.8|71
1722527960000|2024-08-01 15:59:20|2191|2190.7|2190.1|2189.8|2191.3|2191|2190.1|2189.8|59
1722527970000|2024-08-01 15:59:30|2190|2189.7|2190.9|2190.6|2190.9|2190.6|2189.9|2189.6|43
1722527980000|2024-08-01 15:59:40|2190.8|2190.5|2190.6|2190.3|2190.8|2190.5|2190.4|2190.1|43
1722527990000|2024-08-01 15:59:50|2190.5|2190.2|2190.2|2189.9|2190.8|2190.5|2189.9|2189.6|44
1722528000000|2024-08-01 16:00:00|2190.1|2189.8|2190.1|2189.8|2190.7|2190.4|2189.3|2189|171
1722528010000|2024-08-01 16:00:10|2190.2|2189.9|2190|2189.7|2190.7|2190.4|2189.8|2189.5|91
1722528020000|2024-08-01 16:00:20|2190.1|2189.8|2190.2|2189.9|2190.3|2190|2189.7|2189.4|81
1722528030000|2024-08-01 16:00:30|2190.1|2189.8|2190.6|2190.3|2191.4|2191.1|2189.9|2189.6|76
1722528040000|2024-08-01 16:00:40|2190.5|2190.2|2191.7|2191.4|2191.9|2191.6|2190.4|2190.1|85
1722528050000|2024-08-01 16:00:50|2191.6|2191.3|2191.6|2191.3|2191.6|2191.3|2191|2190.7|142
1722528060000|2024-08-01 16:01:00|2191.4|2191.1|2191|2190.7|2191.6|2191.3|2190.8|2190.5|81
1722528070000|2024-08-01 16:01:10|2190.9|2190.6|2190.6|2190.3|2191.2|2190.9|2190.6|2190.3|30
1722528080000|2024-08-01 16:01:20|2190.5|2190.2|2190.2|2189.9|2191.8|2191.5|2190.2|2189.9|88
1722528090000|2024-08-01 16:01:30|2190.1|2189.8|2189.9|2189.6|2190.8|2190.5|2189.8|2189.5|109
1722528100000|2024-08-01 16:01:40|2189.8|2189.5|2189.9|2189.6|2189.9|2189.6|2189.7|2189.4|29
1722528110000|2024-08-01 16:01:50|2189.8|2189.5|2189.9|2189.6|2190.2|2189.9|2189.7|2189.4|33
1722528120000|2024-08-01 16:02:00|2190|2189.7|2189.3|2189|2190.1|2189.8|2189.3|2189|67
1722528130000|2024-08-01 16:02:10|2189.4|2189.1|2189.1|2188.8|2189.4|2189.1|2188.4|2188.1|152
1722528140000|2024-08-01 16:02:20|2189.2|2188.9|2190.3|2190|2190.7|2190.4|2189.2|2188.9|124
1722528150000|2024-08-01 16:02:30|2190.4|2190.1|2191.3|2191|2191.3|2191|2190.1|2189.8|50
1722528160000|2024-08-01 16:02:40|2191.5|2191.2|2191.9|2191.6|2191.9|2191.6|2191.4|2191.1|62
1722528170000|2024-08-01 16:02:50|2192|2191.7|2192.1|2191.8|2192.5|2192.2|2191.7|2191.4|64
1722528180000|2024-08-01 16:03:00|2191.6|2191.3|2192.4|2192.1|2192.4|2192.1|2191.2|2190.9|75
1722528190000|2024-08-01 16:03:10|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192.4|2192.1|71
1722528200000|2024-08-01 16:03:20|2192.9|2192.6|2193.1|2192.8|2193.4|2193.1|2192.9|2192.6|56
1722528210000|2024-08-01 16:03:30|2193|2192.7|2193|2192.7|2193.2|2192.9|2192.3|2192|169
1722528220000|2024-08-01 16:03:40|2193.1|2192.8|2193.3|2193|2193.5|2193.2|2192.9|2192.6|186
1722528230000|2024-08-01 16:03:50|2193.2|2192.9|2193.1|2192.8|2193.6|2193.3|2193|2192.7|108
1722528240000|2024-08-01 16:04:00|2192.8|2192.5|2193.3|2193|2193.5|2193.2|2192.7|2192.4|152
1722528250000|2024-08-01 16:04:10|2193.2|2192.9|2194.4|2194.1|2194.6|2194.3|2193|2192.7|267
1722528260000|2024-08-01 16:04:20|2194.1|2193.8|2194.6|2194.3|2194.8|2194.5|2194.1|2193.8|195
1722528270000|2024-08-01 16:04:30|2194.1|2193.8|2193.4|2193.1|2194.1|2193.8|2193.3|2193|77
1722528280000|2024-08-01 16:04:40|2193.6|2193.3|2194|2193.7|2194|2193.7|2193.3|2193|63
1722528290000|2024-08-01 16:04:50|2193.9|2193.6|2193.6|2193.3|2194|2193.7|2193.4|2193.1|74
1722528300000|2024-08-01 16:05:00|2193.4|2193.1|2194|2193.7|2194.3|2194|2193.2|2192.9|74
1722528310000|2024-08-01 16:05:10|2193.9|2193.6|2194.1|2193.8|2194.4|2194.1|2193.8|2193.5|59
1722528320000|2024-08-01 16:05:20|2194.2|2193.9|2194|2193.7|2194.7|2194.4|2193.4|2193.1|70
1722528330000|2024-08-01 16:05:30|2193.9|2193.6|2193.3|2193|2194|2193.7|2193.3|2193|65
1722528340000|2024-08-01 16:05:40|2193.2|2192.9|2192.2|2191.9|2193.4|2193.1|2192.2|2191.9|79
1722528350000|2024-08-01 16:05:50|2192.3|2192|2191.1|2190.8|2192.3|2192|2191.1|2190.8|97
1722528360000|2024-08-01 16:06:00|2191|2190.7|2191.4|2191.1|2191.5|2191.2|2190.5|2190.2|129
1722528370000|2024-08-01 16:06:10|2191.2|2190.9|2190.8|2190.5|2191.2|2190.9|2190.6|2190.3|50
1722528380000|2024-08-01 16:06:20|2190.7|2190.4|2192.5|2192.2|2192.7|2192.4|2190.6|2190.3|67
1722528390000|2024-08-01 16:06:30|2192.2|2191.9|2193.1|2192.8|2193.2|2192.9|2192.2|2191.9|51
1722528400000|2024-08-01 16:06:40|2193|2192.7|2194|2193.7|2194|2193.7|2192.8|2192.5|63
1722528410000|2024-08-01 16:06:50|2193.8|2193.5|2193.3|2193|2194|2193.7|2193.2|2192.9|47
1722528420000|2024-08-01 16:07:00|2193.5|2193.2|2194.1|2193.8|2194.2|2193.9|2193.2|2192.9|101
1722528430000|2024-08-01 16:07:10|2194.2|2193.9|2194.3|2194|2194.6|2194.3|2194|2193.7|125
1722528440000|2024-08-01 16:07:20|2194.5|2194.2|2194.8|2194.5|2195|2194.7|2194.3|2194|162
1722528450000|2024-08-01 16:07:30|2194.7|2194.4|2195.6|2195.3|2195.6|2195.3|2194.7|2194.4|218
1722528460000|2024-08-01 16:07:40|2195.5|2195.2|2195.1|2194.8|2195.9|2195.6|2195.1|2194.8|112
1722528470000|2024-08-01 16:07:50|2195.2|2194.9|2195|2194.7|2195.4|2195.1|2194.8|2194.5|79
1722528480000|2024-08-01 16:08:00|2194.9|2194.6|2193.5|2193.2|2194.9|2194.6|2193.3|2193|86
1722528490000|2024-08-01 16:08:10|2193.6|2193.3|2194.3|2194|2194.4|2194.1|2193.6|2193.3|108
1722528500000|2024-08-01 16:08:20|2194.2|2193.9|2194.2|2193.9|2194.9|2194.6|2194.1|2193.8|66
1722528510000|2024-08-01 16:08:30|2194.3|2194|2194.9|2194.6|2195|2194.7|2194.2|2193.9|83
1722528520000|2024-08-01 16:08:40|2194.8|2194.5|2194.3|2194|2194.8|2194.5|2194|2193.7|122
1722528530000|2024-08-01 16:08:50|2194.4|2194.1|2194.2|2193.9|2194.7|2194.4|2193.9|2193.6|101
1722528540000|2024-08-01 16:09:00|2194.1|2193.8|2193.3|2193|2194.1|2193.8|2193.1|2192.8|75
1722528550000|2024-08-01 16:09:10|2193.4|2193.1|2194.6|2194.3|2194.6|2194.3|2193.4|2193.1|165
1722528560000|2024-08-01 16:09:20|2194.7|2194.4|2194.5|2194.2|2194.7|2194.4|2194.5|2194.2|42
1722528570000|2024-08-01 16:09:30|2194.4|2194.1|2194.3|2194|2194.6|2194.3|2194.3|2194|44
1722528580000|2024-08-01 16:09:40|2193.9|2193.6|2194.5|2194.2|2194.7|2194.4|2193.9|2193.6|30
1722528590000|2024-08-01 16:09:50|2194.4|2194.1|2193.6|2193.3|2194.4|2194.1|2193.5|2193.2|26
1722528600000|2024-08-01 16:10:00|2193.4|2193.1|2193.7|2193.4|2194.2|2193.9|2193.3|2193|302
1722528610000|2024-08-01 16:10:10|2193.6|2193.3|2193.2|2192.9|2193.9|2193.6|2193.2|2192.9|38
1722528620000|2024-08-01 16:10:20|2193.1|2192.8|2193.1|2192.8|2193.7|2193.4|2193|2192.7|70
1722528630000|2024-08-01 16:10:30|2193|2192.7|2193.6|2193.3|2193.6|2193.3|2192.5|2192.2|36
1722528640000|2024-08-01 16:10:40|2193.7|2193.4|2192.7|2192.4|2193.7|2193.4|2192.7|2192.4|25
1722528650000|2024-08-01 16:10:50|2192.8|2192.5|2192.3|2192|2192.8|2192.5|2192.3|2192|34
1722528660000|2024-08-01 16:11:00|2192.1|2191.8|2192.2|2191.9|2192.2|2191.9|2191.7|2191.4|67
1722528670000|2024-08-01 16:11:10|2192.3|2192|2191.4|2191.1|2192.7|2192.4|2191.1|2190.8|95
1722528680000|2024-08-01 16:11:20|2191.3|2191|2189.5|2189.2|2191.3|2191|2189.5|2189.2|106
1722528690000|2024-08-01 16:11:30|2189.6|2189.3|2189.3|2189|2189.7|2189.4|2189.3|2189|54
1722528700000|2024-08-01 16:11:40|2189.4|2189.1|2189.1|2188.8|2189.5|2189.2|2188.7|2188.4|73
1722528710000|2024-08-01 16:11:50|2189.4|2189.1|2190.5|2190.2|2190.7|2190.4|2189.4|2189.1|302
1722528720000|2024-08-01 16:12:00|2190.3|2190|2190|2189.7|2190.6|2190.3|2189.7|2189.4|82
1722528730000|2024-08-01 16:12:10|2190.1|2189.8|2189.9|2189.6|2190.5|2190.2|2189.9|2189.6|39
1722528740000|2024-08-01 16:12:20|2189.7|2189.4|2189.4|2189.1|2189.7|2189.4|2189.2|2188.9|61
1722528750000|2024-08-01 16:12:30|2189.5|2189.2|2189.6|2189.3|2189.8|2189.5|2189.4|2189.1|28
1722528760000|2024-08-01 16:12:40|2189.7|2189.4|2189.4|2189.1|2189.8|2189.5|2189.4|2189.1|62
1722528770000|2024-08-01 16:12:50|2189.5|2189.2|2189.9|2189.6|2190|2189.7|2189.4|2189.1|33
1722528780000|2024-08-01 16:13:00|2190.3|2190|2189.8|2189.5|2190.3|2190|2189.6|2189.3|67
1722528790000|2024-08-01 16:13:10|2189.9|2189.6|2190|2189.7|2190.3|2190|2189.7|2189.4|19
1722528800000|2024-08-01 16:13:20|2190.1|2189.8|2190.8|2190.5|2191|2190.7|2189.7|2189.4|31
1722528810000|2024-08-01 16:13:30|2190.7|2190.4|2190.3|2190|2190.9|2190.6|2190.2|2189.9|30
1722528820000|2024-08-01 16:13:40|2190.2|2189.9|2190.2|2189.9|2190.7|2190.4|2189.9|2189.6|56
1722528830000|2024-08-01 16:13:50|2190.1|2189.8|2189.5|2189.2|2190.3|2190|2189.2|2188.9|40
1722528840000|2024-08-01 16:14:00|2189.6|2189.3|2190|2189.7|2190|2189.7|2189.6|2189.3|25
1722528850000|2024-08-01 16:14:10|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.9|2189.6|23
1722528860000|2024-08-01 16:14:20|2190.4|2190.1|2191.2|2190.9|2191.3|2191|2190.4|2190.1|34
1722528870000|2024-08-01 16:14:30|2191.1|2190.8|2191|2190.7|2191.3|2191|2191|2190.7|39
1722528880000|2024-08-01 16:14:40|2191.1|2190.8|2191.1|2190.8|2191.1|2190.8|2190.9|2190.6|23
1722528890000|2024-08-01 16:14:50|2191.2|2190.9|2192.2|2191.9|2192.2|2191.9|2191.2|2190.9|43
1722528900000|2024-08-01 16:15:00|2192.1|2191.8|2192.9|2192.6|2193.2|2192.9|2191.4|2191.1|71
1722528910000|2024-08-01 16:15:10|2193|2192.7|2192.7|2192.4|2193.3|2193|2192.6|2192.3|45
1722528920000|2024-08-01 16:15:20|2192.6|2192.3|2192.3|2192|2192.9|2192.6|2192.3|2192|35
1722528930000|2024-08-01 16:15:30|2192.2|2191.9|2193|2192.7|2193.1|2192.8|2192.2|2191.9|23
1722528940000|2024-08-01 16:15:40|2193.1|2192.8|2193.6|2193.3|2193.6|2193.3|2193|2192.7|101
1722528950000|2024-08-01 16:15:50|2193.7|2193.4|2194.6|2194.3|2194.7|2194.4|2193.7|2193.4|72
1722528960000|2024-08-01 16:16:00|2194.5|2194.2|2195.5|2195.2|2195.5|2195.2|2194.4|2194.1|240
1722528970000|2024-08-01 16:16:10|2195.6|2195.3|2196.1|2195.8|2196.2|2195.9|2195.3|2195|263
1722528980000|2024-08-01 16:16:20|2196|2195.7|2195.3|2195|2196.5|2196.2|2195.1|2194.8|286
1722528990000|2024-08-01 16:16:30|2195.2|2194.9|2196|2195.7|2196.1|2195.8|2195.2|2194.9|60
1722529000000|2024-08-01 16:16:40|2195.9|2195.6|2195.2|2194.9|2196|2195.7|2195|2194.7|161
1722529010000|2024-08-01 16:16:50|2195.1|2194.8|2195.2|2194.9|2195.4|2195.1|2195.1|2194.8|51
1722529020000|2024-08-01 16:17:00|2195.1|2194.8|2195.5|2195.2|2196|2195.7|2195|2194.7|99
1722529030000|2024-08-01 16:17:10|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.4|2195.1|36
1722529040000|2024-08-01 16:17:20|2195.9|2195.6|2195.1|2194.8|2195.9|2195.6|2195.1|2194.8|55
1722529050000|2024-08-01 16:17:30|2195.2|2194.9|2195.8|2195.5|2195.9|2195.6|2195.1|2194.8|33
1722529060000|2024-08-01 16:17:40|2196.1|2195.8|2196.2|2195.9|2196.2|2195.9|2195.5|2195.2|101
1722529070000|2024-08-01 16:17:50|2196.1|2195.8|2196.6|2196.3|2196.9|2196.6|2196.1|2195.8|252
1722529080000|2024-08-01 16:18:00|2196.5|2196.2|2196.3|2196|2196.7|2196.4|2196.3|2196|92
1722529090000|2024-08-01 16:18:10|2196.4|2196.1|2196.7|2196.4|2196.7|2196.4|2196.3|2196|53
1722529100000|2024-08-01 16:18:20|2196.8|2196.5|2196.7|2196.4|2196.8|2196.5|2196.4|2196.1|77
1722529110000|2024-08-01 16:18:30|2196.5|2196.2|2196.7|2196.4|2196.7|2196.4|2196.5|2196.2|35
1722529120000|2024-08-01 16:18:40|2196.5|2196.2|2195.7|2195.4|2196.6|2196.3|2195.7|2195.4|222
1722529130000|2024-08-01 16:18:50|2195.8|2195.5|2195.9|2195.6|2195.9|2195.6|2195.5|2195.2|98
1722529140000|2024-08-01 16:19:00|2196|2195.7|2195.6|2195.3|2196|2195.7|2195.5|2195.2|108
1722529150000|2024-08-01 16:19:10|2195.5|2195.2|2194.8|2194.5|2195.6|2195.3|2194.7|2194.4|129
1722529160000|2024-08-01 16:19:20|2194.7|2194.4|2194.3|2194|2194.8|2194.5|2194|2193.7|134
1722529170000|2024-08-01 16:19:30|2194.4|2194.1|2194.3|2194|2194.5|2194.2|2194.2|2193.9|52
1722529180000|2024-08-01 16:19:40|2194.4|2194.1|2194.1|2193.8|2194.6|2194.3|2193.7|2193.4|58
1722529190000|2024-08-01 16:19:50|2194.3|2194|2193.9|2193.6|2194.4|2194.1|2193.3|2193|92
1722529200000|2024-08-01 16:20:00|2194|2193.7|2194.7|2194.4|2194.8|2194.5|2194|2193.7|36
1722529210000|2024-08-01 16:20:10|2194.8|2194.5|2194.8|2194.5|2194.8|2194.5|2194.3|2194|67
1722529220000|2024-08-01 16:20:20|2194.7|2194.4|2194.1|2193.8|2194.8|2194.5|2194.1|2193.8|54
1722529230000|2024-08-01 16:20:30|2194.2|2193.9|2193.9|2193.6|2194.3|2194|2193.9|2193.6|28
1722529240000|2024-08-01 16:20:40|2194|2193.7|2193|2192.7|2194|2193.7|2192.9|2192.6|77
1722529250000|2024-08-01 16:20:50|2192.9|2192.6|2193|2192.7|2193.6|2193.3|2192.9|2192.6|57
1722529260000|2024-08-01 16:21:00|2192.9|2192.6|2193.1|2192.8|2193.5|2193.2|2192.9|2192.6|62
1722529270000|2024-08-01 16:21:10|2193|2192.7|2193.6|2193.3|2193.6|2193.3|2193|2192.7|62
1722529280000|2024-08-01 16:21:20|2193.8|2193.5|2193.1|2192.8|2194|2193.7|2193.1|2192.8|114
1722529290000|2024-08-01 16:21:30|2193|2192.7|2192.7|2192.4|2193.1|2192.8|2192.2|2191.9|62
1722529300000|2024-08-01 16:21:40|2192.6|2192.3|2192.3|2192|2192.8|2192.5|2192.2|2191.9|44
1722529310000|2024-08-01 16:21:50|2192.2|2191.9|2192|2191.7|2192.3|2192|2191.8|2191.5|28
1722529320000|2024-08-01 16:22:00|2191.8|2191.5|2190.6|2190.3|2192.1|2191.8|2190.6|2190.3|88
1722529330000|2024-08-01 16:22:10|2190.7|2190.4|2190|2189.7|2190.7|2190.4|2189.9|2189.6|88
1722529340000|2024-08-01 16:22:20|2189.9|2189.6|2190.5|2190.2|2190.5|2190.2|2189.8|2189.5|54
1722529350000|2024-08-01 16:22:30|2190.8|2190.5|2190.9|2190.6|2191.1|2190.8|2190.5|2190.2|50
1722529360000|2024-08-01 16:22:40|2191|2190.7|2189.6|2189.3|2191|2190.7|2189.4|2189.1|185
1722529370000|2024-08-01 16:22:50|2189.7|2189.4|2189.4|2189.1|2189.8|2189.5|2189.3|2189|30
1722529380000|2024-08-01 16:23:00|2189.5|2189.2|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|84
1722529390000|2024-08-01 16:23:10|2189.9|2189.6|2188.8|2188.5|2190.3|2190|2188.8|2188.5|134
1722529400000|2024-08-01 16:23:20|2188.6|2188.3|2190.3|2190|2190.3|2190|2188.6|2188.3|194
1722529410000|2024-08-01 16:23:30|2190.5|2190.2|2189.8|2189.5|2190.5|2190.2|2189.7|2189.4|99
1722529420000|2024-08-01 16:23:40|2189.7|2189.4|2189.4|2189.1|2189.8|2189.5|2189.2|2188.9|32
1722529430000|2024-08-01 16:23:50|2189.3|2189|2189|2188.7|2189.4|2189.1|2189|2188.7|37
1722529440000|2024-08-01 16:24:00|2189.1|2188.8|2189.1|2188.8|2189.2|2188.9|2188.9|2188.6|36
1722529450000|2024-08-01 16:24:10|2189|2188.7|2189.5|2189.2|2189.8|2189.5|2189|2188.7|64
1722529460000|2024-08-01 16:24:20|2189.6|2189.3|2189.8|2189.5|2189.8|2189.5|2189.4|2189.1|37
1722529470000|2024-08-01 16:24:30|2190|2189.7|2190.2|2189.9|2190.2|2189.9|2189.9|2189.6|36
1722529480000|2024-08-01 16:24:40|2190.4|2190.1|2191.3|2191|2191.4|2191.1|2190.3|2190|126
1722529490000|2024-08-01 16:24:50|2191.4|2191.1|2189.9|2189.6|2191.4|2191.1|2189.9|2189.6|99
1722529500000|2024-08-01 16:25:00|2190|2189.7|2190.2|2189.9|2190.4|2190.1|2189.8|2189.5|36
1722529510000|2024-08-01 16:25:10|2190|2189.7|2190.4|2190.1|2190.5|2190.2|2189.5|2189.2|52
1722529520000|2024-08-01 16:25:20|2190.5|2190.2|2190.5|2190.2|2191|2190.7|2190|2189.7|72
1722529530000|2024-08-01 16:25:30|2190.6|2190.3|2190.9|2190.6|2191.4|2191.1|2190.6|2190.3|60
1722529540000|2024-08-01 16:25:40|2191|2190.7|2191.2|2190.9|2191.9|2191.6|2191|2190.7|47
1722529550000|2024-08-01 16:25:50|2191.1|2190.8|2191.4|2191.1|2191.6|2191.3|2191|2190.7|18
1722529560000|2024-08-01 16:26:00|2191.3|2191|2192.4|2192.1|2192.4|2192.1|2191.3|2191|120
1722529570000|2024-08-01 16:26:10|2192.3|2192|2192.9|2192.6|2192.9|2192.6|2191.7|2191.4|245
1722529580000|2024-08-01 16:26:20|2192.8|2192.5|2193.1|2192.8|2193.3|2193|2192.8|2192.5|97
1722529590000|2024-08-01 16:26:30|2193|2192.7|2192.9|2192.6|2193.3|2193|2192.9|2192.6|28
1722529600000|2024-08-01 16:26:40|2192.8|2192.5|2192.6|2192.3|2193.2|2192.9|2192.6|2192.3|32
1722529610000|2024-08-01 16:26:50|2192.5|2192.2|2192.5|2192.2|2192.6|2192.3|2192.3|2192|48
1722529620000|2024-08-01 16:27:00|2192.6|2192.3|2192|2191.7|2192.6|2192.3|2192|2191.7|60
1722529630000|2024-08-01 16:27:10|2192.2|2191.9|2191.3|2191|2192.5|2192.2|2191.2|2190.9|67
1722529640000|2024-08-01 16:27:20|2191.2|2190.9|2190.2|2189.9|2191.3|2191|2190.2|2189.9|43
1722529650000|2024-08-01 16:27:30|2190.1|2189.8|2190.3|2190|2190.4|2190.1|2190.1|2189.8|46
1722529660000|2024-08-01 16:27:40|2190.2|2189.9|2190.9|2190.6|2191.2|2190.9|2190.2|2189.9|42
1722529670000|2024-08-01 16:27:50|2191.2|2190.9|2192|2191.7|2192|2191.7|2191|2190.7|38
1722529680000|2024-08-01 16:28:00|2192.1|2191.8|2192.5|2192.2|2193|2192.7|2192.1|2191.8|48
1722529690000|2024-08-01 16:28:10|2192.4|2192.1|2192.4|2192.1|2192.7|2192.4|2192.1|2191.8|63
1722529700000|2024-08-01 16:28:20|2192.3|2192|2193.1|2192.8|2193.1|2192.8|2192.3|2192|63
1722529710000|2024-08-01 16:28:30|2193|2192.7|2192.9|2192.6|2193.1|2192.8|2192.8|2192.5|54
1722529720000|2024-08-01 16:28:40|2193|2192.7|2193|2192.7|2193|2192.7|2192.9|2192.6|38
1722529730000|2024-08-01 16:28:50|2192.9|2192.6|2192.8|2192.5|2193.1|2192.8|2192.6|2192.3|48
1722529740000|2024-08-01 16:29:00|2192.7|2192.4|2192.8|2192.5|2192.9|2192.6|2192.3|2192|137
1722529750000|2024-08-01 16:29:10|2193|2192.7|2194.2|2193.9|2194.2|2193.9|2193|2192.7|142
1722529760000|2024-08-01 16:29:20|2194.1|2193.8|2194.1|2193.8|2194.2|2193.9|2193.9|2193.6|63
1722529770000|2024-08-01 16:29:30|2194.2|2193.9|2194.8|2194.5|2194.8|2194.5|2194|2193.7|115
1722529780000|2024-08-01 16:29:40|2194.7|2194.4|2194.8|2194.5|2195|2194.7|2194.5|2194.2|110
1722529790000|2024-08-01 16:29:50|2194.7|2194.4|2194.5|2194.2|2195|2194.7|2194.4|2194.1|67
1722529800000|2024-08-01 16:30:00|2194.4|2194.1|2193.9|2193.6|2194.4|2194.1|2193.7|2193.4|111
1722529810000|2024-08-01 16:30:10|2193.8|2193.5|2193.2|2192.9|2193.9|2193.6|2193.1|2192.8|74
1722529820000|2024-08-01 16:30:20|2193.3|2193|2192.4|2192.1|2193.3|2193|2192.4|2192.1|81
1722529830000|2024-08-01 16:30:30|2192.2|2191.9|2193|2192.7|2193.2|2192.9|2192.1|2191.8|46
1722529840000|2024-08-01 16:30:40|2192.9|2192.6|2193.3|2193|2193.5|2193.2|2192.7|2192.4|32
1722529850000|2024-08-01 16:30:50|2193.4|2193.1|2193.3|2193|2193.6|2193.3|2193|2192.7|52
1722529860000|2024-08-01 16:31:00|2193.2|2192.9|2193.5|2193.2|2193.5|2193.2|2192.3|2192|123
1722529870000|2024-08-01 16:31:10|2193.7|2193.4|2193.7|2193.4|2193.8|2193.5|2193.4|2193.1|56
1722529880000|2024-08-01 16:31:20|2193.6|2193.3|2193.5|2193.2|2193.8|2193.5|2193.3|2193|33
1722529890000|2024-08-01 16:31:30|2193.4|2193.1|2192.8|2192.5|2193.4|2193.1|2192.7|2192.4|44
1722529900000|2024-08-01 16:31:40|2192.6|2192.3|2191.9|2191.6|2192.6|2192.3|2191.8|2191.5|41
1722529910000|2024-08-01 16:31:50|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.7|2191.4|36
1722529920000|2024-08-01 16:32:00|2192.5|2192.2|2191.8|2191.5|2192.5|2192.2|2191.6|2191.3|66
1722529930000|2024-08-01 16:32:10|2191.7|2191.4|2192|2191.7|2192.1|2191.8|2191.6|2191.3|27
1722529940000|2024-08-01 16:32:20|2192.3|2192|2192.8|2192.5|2192.8|2192.5|2192.1|2191.8|54
1722529950000|2024-08-01 16:32:30|2192.7|2192.4|2192|2191.7|2192.8|2192.5|2191.9|2191.6|44
1722529960000|2024-08-01 16:32:40|2192.1|2191.8|2191.4|2191.1|2192.2|2191.9|2191.1|2190.8|50
1722529970000|2024-08-01 16:32:50|2191.3|2191|2191.3|2191|2191.4|2191.1|2191.1|2190.8|30
1722529980000|2024-08-01 16:33:00|2191.1|2190.8|2190.8|2190.5|2191.1|2190.8|2190.6|2190.3|74
1722529990000|2024-08-01 16:33:10|2190.9|2190.6|2191.1|2190.8|2191.2|2190.9|2190.5|2190.2|70
1722530000000|2024-08-01 16:33:20|2191|2190.7|2191.4|2191.1|2191.8|2191.5|2190.7|2190.4|50
1722530010000|2024-08-01 16:33:30|2191.3|2191|2191.3|2191|2191.6|2191.3|2191.2|2190.9|35
1722530020000|2024-08-01 16:33:40|2191.2|2190.9|2191|2190.7|2191.4|2191.1|2191|2190.7|30
1722530030000|2024-08-01 16:33:50|2190.7|2190.4|2190.4|2190.1|2190.8|2190.5|2190.4|2190.1|24
1722530040000|2024-08-01 16:34:00|2190.5|2190.2|2190.5|2190.2|2190.6|2190.3|2189.7|2189.4|113
1722530050000|2024-08-01 16:34:10|2190.4|2190.1|2190.7|2190.4|2191.2|2190.9|2190.4|2190.1|41
1722530060000|2024-08-01 16:34:20|2190.6|2190.3|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|16
1722530070000|2024-08-01 16:34:30|2190.7|2190.4|2190.6|2190.3|2190.8|2190.5|2190.6|2190.3|21
1722530080000|2024-08-01 16:34:40|2190.7|2190.4|2190.3|2190|2190.8|2190.5|2190.3|2190|69
1722530090000|2024-08-01 16:34:50|2190.2|2189.9|2189.7|2189.4|2190.5|2190.2|2189.4|2189.1|87
1722530100000|2024-08-01 16:35:00|2189.8|2189.5|2189.3|2189|2190|2189.7|2189.3|2189|113
1722530110000|2024-08-01 16:35:10|2189.2|2188.9|2189.2|2188.9|2189.4|2189.1|2188.7|2188.4|85
1722530120000|2024-08-01 16:35:20|2189.1|2188.8|2189|2188.7|2189.1|2188.8|2188.8|2188.5|46
1722530130000|2024-08-01 16:35:30|2189.1|2188.8|2188.8|2188.5|2189.1|2188.8|2188.6|2188.3|48
1722530140000|2024-08-01 16:35:40|2188.7|2188.4|2188.7|2188.4|2189.2|2188.9|2188.5|2188.2|119
1722530150000|2024-08-01 16:35:50|2188.6|2188.3|2188.7|2188.4|2189.3|2189|2188.6|2188.3|47
1722530160000|2024-08-01 16:36:00|2188.6|2188.3|2188.4|2188.1|2188.9|2188.6|2188.4|2188.1|120
1722530170000|2024-08-01 16:36:10|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2188|2187.7|234
1722530180000|2024-08-01 16:36:20|2188.5|2188.2|2188.2|2187.9|2188.5|2188.2|2188.2|2187.9|123
1722530190000|2024-08-01 16:36:30|2188.1|2187.8|2190.9|2190.6|2190.9|2190.6|2188.1|2187.8|94
1722530200000|2024-08-01 16:36:40|2190.8|2190.5|2190.3|2190|2190.9|2190.6|2190.2|2189.9|105
1722530210000|2024-08-01 16:36:50|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.4|2189.1|89
1722530220000|2024-08-01 16:37:00|2189.6|2189.3|2189.5|2189.2|2189.7|2189.4|2189.1|2188.8|80
1722530230000|2024-08-01 16:37:10|2189.4|2189.1|2188.4|2188.1|2189.4|2189.1|2188.4|2188.1|67
1722530240000|2024-08-01 16:37:20|2188.3|2188|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|49
1722530250000|2024-08-01 16:37:30|2188.3|2188|2188.5|2188.2|2188.6|2188.3|2188.1|2187.8|51
1722530260000|2024-08-01 16:37:40|2188.4|2188.1|2188.3|2188|2188.5|2188.2|2188.1|2187.8|37
1722530270000|2024-08-01 16:37:50|2188.1|2187.8|2188.2|2187.9|2188.4|2188.1|2188.1|2187.8|43
1722530280000|2024-08-01 16:38:00|2188.1|2187.8|2188.3|2188|2188.7|2188.4|2187.7|2187.4|144
1722530290000|2024-08-01 16:38:10|2188.2|2187.9|2188.3|2188|2188.6|2188.3|2188|2187.7|29
1722530300000|2024-08-01 16:38:20|2188.1|2187.8|2186.9|2186.6|2188.2|2187.9|2186.9|2186.6|224
1722530310000|2024-08-01 16:38:30|2186.8|2186.5|2186.8|2186.5|2187|2186.7|2186.7|2186.4|57
1722530320000|2024-08-01 16:38:40|2186.9|2186.6|2187.2|2186.9|2187.5|2187.2|2186.9|2186.6|62
1722530330000|2024-08-01 16:38:50|2187.3|2187|2186.6|2186.3|2187.3|2187|2186.6|2186.3|39
1722530340000|2024-08-01 16:39:00|2186.7|2186.4|2186.8|2186.5|2187.5|2187.2|2186.6|2186.3|65
1722530350000|2024-08-01 16:39:10|2186.9|2186.6|2185.3|2185|2187|2186.7|2185.3|2185|103
1722530360000|2024-08-01 16:39:20|2185.2|2184.9|2185|2184.7|2185.4|2185.1|2184.7|2184.4|197
1722530370000|2024-08-01 16:39:30|2185.1|2184.8|2185.3|2185|2185.8|2185.5|2185|2184.7|70
1722530380000|2024-08-01 16:39:40|2185.2|2184.9|2185.8|2185.5|2185.8|2185.5|2185.2|2184.9|115
1722530390000|2024-08-01 16:39:50|2185.9|2185.6|2185.3|2185|2186.1|2185.8|2185.3|2185|119
1722530400000|2024-08-01 16:40:00|2185.5|2185.2|2185|2184.7|2185.5|2185.2|2184.9|2184.6|139
1722530410000|2024-08-01 16:40:10|2185.1|2184.8|2185.4|2185.1|2185.8|2185.5|2185.1|2184.8|39
1722530420000|2024-08-01 16:40:20|2185.6|2185.3|2186.6|2186.3|2187|2186.7|2185.6|2185.3|99
1722530430000|2024-08-01 16:40:30|2186.4|2186.1|2186.3|2186|2186.7|2186.4|2185.9|2185.6|30
1722530440000|2024-08-01 16:40:40|2186.2|2185.9|2186.2|2185.9|2186.6|2186.3|2185.9|2185.6|26
1722530450000|2024-08-01 16:40:50|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|39
1722530460000|2024-08-01 16:41:00|2185.8|2185.5|2185.1|2184.8|2185.8|2185.5|2184.9|2184.6|72
1722530470000|2024-08-01 16:41:10|2185|2184.7|2184.6|2184.3|2185.2|2184.9|2184.6|2184.3|13
1722530480000|2024-08-01 16:41:20|2184.7|2184.4|2184.5|2184.2|2184.8|2184.5|2184.5|2184.2|45
1722530490000|2024-08-01 16:41:30|2184.4|2184.1|2184.8|2184.5|2185.1|2184.8|2184.3|2184|28
1722530500000|2024-08-01 16:41:40|2184.7|2184.4|2184.8|2184.5|2185.4|2185.1|2184.7|2184.4|52
1722530510000|2024-08-01 16:41:50|2184.9|2184.6|2184.3|2184|2185|2184.7|2184.3|2184|32
1722530520000|2024-08-01 16:42:00|2184.4|2184.1|2184.5|2184.2|2184.9|2184.6|2184.1|2183.8|204
1722530530000|2024-08-01 16:42:10|2184.6|2184.3|2183.8|2183.5|2184.6|2184.3|2183.4|2183.1|151
1722530540000|2024-08-01 16:42:20|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.1|2182.8|88
1722530550000|2024-08-01 16:42:30|2183.4|2183.1|2183|2182.7|2183.5|2183.2|2182.9|2182.6|53
1722530560000|2024-08-01 16:42:40|2183.1|2182.8|2183.4|2183.1|2183.5|2183.2|2183|2182.7|52
1722530570000|2024-08-01 16:42:50|2183.3|2183|2183.1|2182.8|2183.5|2183.2|2183|2182.7|44
1722530580000|2024-08-01 16:43:00|2183.2|2182.9|2184|2183.7|2184|2183.7|2183.2|2182.9|50
1722530590000|2024-08-01 16:43:10|2183.9|2183.6|2184.4|2184.1|2184.4|2184.1|2183.5|2183.2|92
1722530600000|2024-08-01 16:43:20|2184.5|2184.2|2184.7|2184.4|2185.2|2184.9|2184.5|2184.2|78
1722530610000|2024-08-01 16:43:30|2184.6|2184.3|2184.2|2183.9|2184.9|2184.6|2184.1|2183.8|55
1722530620000|2024-08-01 16:43:40|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2183.4|2183.1|75
1722530630000|2024-08-01 16:43:50|2183.4|2183.1|2183.8|2183.5|2184|2183.7|2183.4|2183.1|46
1722530640000|2024-08-01 16:44:00|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.5|2183.2|172
1722530650000|2024-08-01 16:44:10|2184.3|2184|2184.6|2184.3|2185.1|2184.8|2184.3|2184|51
1722530660000|2024-08-01 16:44:20|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.2|2183.9|70
1722530670000|2024-08-01 16:44:30|2184.3|2184|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|36
1722530680000|2024-08-01 16:44:40|2184.2|2183.9|2184.3|2184|2184.8|2184.5|2184.2|2183.9|47
1722530690000|2024-08-01 16:44:50|2184.4|2184.1|2184.1|2183.8|2184.8|2184.5|2184.1|2183.8|44
1722530700000|2024-08-01 16:45:00|2183.9|2183.6|2184.5|2184.2|2184.7|2184.4|2183.9|2183.6|49
1722530710000|2024-08-01 16:45:10|2184.4|2184.1|2184.4|2184.1|2184.8|2184.5|2183.9|2183.6|65
1722530720000|2024-08-01 16:45:20|2184.5|2184.2|2184.7|2184.4|2185.2|2184.9|2184.5|2184.2|36
1722530730000|2024-08-01 16:45:30|2184.6|2184.3|2184|2183.7|2184.7|2184.4|2183.8|2183.5|44
1722530740000|2024-08-01 16:45:40|2184.1|2183.8|2185.2|2184.9|2185.2|2184.9|2184|2183.7|45
1722530750000|2024-08-01 16:45:50|2185.1|2184.8|2185.3|2185|2185.6|2185.3|2185|2184.7|41
1722530760000|2024-08-01 16:46:00|2185.4|2185.1|2184.7|2184.4|2185.7|2185.4|2184.7|2184.4|66
1722530770000|2024-08-01 16:46:10|2184.6|2184.3|2184.9|2184.6|2185.1|2184.8|2184.6|2184.3|37
1722530780000|2024-08-01 16:46:20|2184.8|2184.5|2185.8|2185.5|2185.9|2185.6|2184.4|2184.1|77
1722530790000|2024-08-01 16:46:30|2185.7|2185.4|2185.4|2185.1|2185.8|2185.5|2185.2|2184.9|39
1722530800000|2024-08-01 16:46:40|2185.6|2185.3|2185|2184.7|2185.6|2185.3|2184.9|2184.6|33
1722530810000|2024-08-01 16:46:50|2184.9|2184.6|2184|2183.7|2184.9|2184.6|2184|2183.7|33
1722530820000|2024-08-01 16:47:00|2183.9|2183.6|2184.6|2184.3|2184.7|2184.4|2183.6|2183.3|33
1722530830000|2024-08-01 16:47:10|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.4|2184.1|19
1722530840000|2024-08-01 16:47:20|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.9|2184.6|17
1722530850000|2024-08-01 16:47:30|2185.2|2184.9|2184.7|2184.4|2185.3|2185|2184.6|2184.3|24
1722530860000|2024-08-01 16:47:40|2184.9|2184.6|2185.1|2184.8|2185.2|2184.9|2184.7|2184.4|26
1722530870000|2024-08-01 16:47:50|2185.2|2184.9|2183.7|2183.4|2185.2|2184.9|2183.6|2183.3|40
1722530880000|2024-08-01 16:48:00|2183.8|2183.5|2183.3|2183|2184.1|2183.8|2183.1|2182.8|31
1722530890000|2024-08-01 16:48:10|2183.4|2183.1|2183.1|2182.8|2183.6|2183.3|2182.8|2182.5|66
1722530900000|2024-08-01 16:48:20|2183|2182.7|2183.1|2182.8|2183.4|2183.1|2182.8|2182.5|86
1722530910000|2024-08-01 16:48:30|2183.2|2182.9|2183.4|2183.1|2183.6|2183.3|2183.2|2182.9|44
1722530920000|2024-08-01 16:48:40|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|20
1722530930000|2024-08-01 16:48:50|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.7|2182.4|72
1722530940000|2024-08-01 16:49:00|2182.5|2182.2|2181.9|2181.6|2182.7|2182.4|2181.9|2181.6|109
1722530950000|2024-08-01 16:49:10|2181.8|2181.5|2181.1|2180.8|2181.9|2181.6|2181|2180.7|144
1722530960000|2024-08-01 16:49:20|2181|2180.7|2180.9|2180.6|2181.2|2180.9|2180.8|2180.5|44
1722530970000|2024-08-01 16:49:30|2181|2180.7|2181.6|2181.3|2181.7|2181.4|2180.8|2180.5|57
1722530980000|2024-08-01 16:49:40|2181.5|2181.2|2182.6|2182.3|2182.6|2182.3|2181.5|2181.2|62
1722530990000|2024-08-01 16:49:50|2182.5|2182.2|2182.5|2182.2|2183.3|2183|2182|2181.7|183
1722531000000|2024-08-01 16:50:00|2182.1|2181.8|2181.4|2181.1|2182.3|2182|2181.4|2181.1|49
1722531010000|2024-08-01 16:50:10|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.4|2181.1|39
1722531020000|2024-08-01 16:50:20|2181.4|2181.1|2181.4|2181.1|2181.6|2181.3|2181|2180.7|93
1722531030000|2024-08-01 16:50:30|2181.5|2181.2|2181.1|2180.8|2181.5|2181.2|2181.1|2180.8|82
1722531040000|2024-08-01 16:50:40|2181|2180.7|2180.7|2180.4|2181.1|2180.8|2180.6|2180.3|36
1722531050000|2024-08-01 16:50:50|2180.9|2180.6|2181.1|2180.8|2181.2|2180.9|2180.7|2180.4|54
1722531060000|2024-08-01 16:51:00|2181.2|2180.9|2180.9|2180.6|2181.2|2180.9|2180.9|2180.6|51
1722531070000|2024-08-01 16:51:10|2180.8|2180.5|2180.2|2179.9|2180.8|2180.5|2180.2|2179.9|12
1722531080000|2024-08-01 16:51:20|2180.3|2180|2180.3|2180|2180.8|2180.5|2180.3|2180|44
1722531090000|2024-08-01 16:51:30|2180.2|2179.9|2179.9|2179.6|2180.2|2179.9|2179.8|2179.5|73
1722531100000|2024-08-01 16:51:40|2180|2179.7|2179.2|2178.9|2180|2179.7|2179.1|2178.8|91
1722531110000|2024-08-01 16:51:50|2179.1|2178.8|2180.2|2179.9|2180.6|2180.3|2179.1|2178.8|65
1722531120000|2024-08-01 16:52:00|2180.4|2180.1|2180.1|2179.8|2181.1|2180.8|2180|2179.7|71
1722531130000|2024-08-01 16:52:10|2180|2179.7|2179.9|2179.6|2180.3|2180|2179.7|2179.4|68
1722531140000|2024-08-01 16:52:20|2179.8|2179.5|2179.8|2179.5|2180.2|2179.9|2179.8|2179.5|25
1722531150000|2024-08-01 16:52:30|2179.9|2179.6|2180.1|2179.8|2180.4|2180.1|2179.9|2179.6|25
1722531160000|2024-08-01 16:52:40|2180|2179.7|2179.7|2179.4|2180|2179.7|2179.5|2179.2|19
1722531170000|2024-08-01 16:52:50|2179.6|2179.3|2179.8|2179.5|2180|2179.7|2179.6|2179.3|42
1722531180000|2024-08-01 16:53:00|2179.9|2179.6|2180.7|2180.4|2180.7|2180.4|2179.8|2179.5|50
1722531190000|2024-08-01 16:53:10|2180.8|2180.5|2181.4|2181.1|2181.5|2181.2|2180.6|2180.3|102
1722531200000|2024-08-01 16:53:20|2181.5|2181.2|2181.3|2181|2181.7|2181.4|2181.3|2181|57
1722531210000|2024-08-01 16:53:30|2181.4|2181.1|2182|2181.7|2182|2181.7|2181.2|2180.9|105
1722531220000|2024-08-01 16:53:40|2182.3|2182|2182.7|2182.4|2182.7|2182.4|2181.7|2181.4|129
1722531230000|2024-08-01 16:53:50|2182.6|2182.3|2183.5|2183.2|2183.5|2183.2|2182.6|2182.3|69
1722531240000|2024-08-01 16:54:00|2183.4|2183.1|2184.1|2183.8|2184.1|2183.8|2183.4|2183.1|118
1722531250000|2024-08-01 16:54:10|2184|2183.7|2184.6|2184.3|2184.7|2184.4|2184|2183.7|93
1722531260000|2024-08-01 16:54:20|2184.7|2184.4|2184.9|2184.6|2185.5|2185.2|2184.7|2184.4|126
1722531270000|2024-08-01 16:54:30|2184.8|2184.5|2184.3|2184|2185|2184.7|2184.2|2183.9|85
1722531280000|2024-08-01 16:54:40|2184.4|2184.1|2184.5|2184.2|2184.7|2184.4|2184.3|2184|71
1722531290000|2024-08-01 16:54:50|2184.6|2184.3|2184.8|2184.5|2185.4|2185.1|2184.5|2184.2|96
1722531300000|2024-08-01 16:55:00|2184.9|2184.6|2185.1|2184.8|2185.2|2184.9|2184.3|2184|97
1722531310000|2024-08-01 16:55:10|2185.2|2184.9|2185.9|2185.6|2186|2185.7|2185.2|2184.9|97
1722531320000|2024-08-01 16:55:20|2186|2185.7|2185.4|2185.1|2186|2185.7|2185.2|2184.9|117
1722531330000|2024-08-01 16:55:30|2185.3|2185|2184|2183.7|2185.4|2185.1|2183.8|2183.5|79
1722531340000|2024-08-01 16:55:40|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2184|2183.7|79
1722531350000|2024-08-01 16:55:50|2184.6|2184.3|2185.9|2185.6|2186|2185.7|2184.6|2184.3|63
1722531360000|2024-08-01 16:56:00|2186|2185.7|2185.8|2185.5|2186.3|2186|2185.8|2185.5|133
1722531370000|2024-08-01 16:56:10|2185.9|2185.6|2185.7|2185.4|2186|2185.7|2185.6|2185.3|77
1722531380000|2024-08-01 16:56:20|2185.8|2185.5|2185.7|2185.4|2185.9|2185.6|2185.7|2185.4|36
1722531390000|2024-08-01 16:56:30|2186|2185.7|2185.8|2185.5|2186.2|2185.9|2185.8|2185.5|68
1722531400000|2024-08-01 16:56:40|2185.7|2185.4|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|54
1722531410000|2024-08-01 16:56:50|2185.7|2185.4|2186.9|2186.6|2186.9|2186.6|2185.6|2185.3|65
1722531420000|2024-08-01 16:57:00|2187|2186.7|2187.2|2186.9|2187.5|2187.2|2186.6|2186.3|154
1722531430000|2024-08-01 16:57:10|2187.1|2186.8|2188.8|2188.5|2188.9|2188.6|2187.1|2186.8|384
1722531440000|2024-08-01 16:57:20|2188.9|2188.6|2188.7|2188.4|2189.5|2189.2|2188.7|2188.4|244
1722531450000|2024-08-01 16:57:30|2188.8|2188.5|2188.2|2187.9|2188.8|2188.5|2188.2|2187.9|95
1722531460000|2024-08-01 16:57:40|2188.1|2187.8|2187.8|2187.5|2188.2|2187.9|2187.8|2187.5|85
1722531470000|2024-08-01 16:57:50|2187.9|2187.6|2188.4|2188.1|2188.5|2188.2|2187.8|2187.5|40
1722531480000|2024-08-01 16:58:00|2188.3|2188|2188.6|2188.3|2188.7|2188.4|2188.2|2187.9|74
1722531490000|2024-08-01 16:58:10|2188.7|2188.4|2188|2187.7|2189.2|2188.9|2188|2187.7|139
1722531500000|2024-08-01 16:58:20|2187.9|2187.6|2187.4|2187.1|2187.9|2187.6|2187.4|2187.1|80
1722531510000|2024-08-01 16:58:30|2187.6|2187.3|2187.7|2187.4|2188|2187.7|2187.5|2187.2|130
1722531520000|2024-08-01 16:58:40|2187.6|2187.3|2187.3|2187|2188|2187.7|2187.2|2186.9|90
1722531530000|2024-08-01 16:58:50|2187.4|2187.1|2186.9|2186.6|2187.4|2187.1|2186.7|2186.4|69
1722531540000|2024-08-01 16:59:00|2186.8|2186.5|2186.3|2186|2187.3|2187|2186.1|2185.8|163
1722531550000|2024-08-01 16:59:10|2186.2|2185.9|2187.4|2187.1|2187.5|2187.2|2186.2|2185.9|51
1722531560000|2024-08-01 16:59:20|2187.8|2187.5|2187.8|2187.5|2188.3|2188|2187.5|2187.2|181
1722531570000|2024-08-01 16:59:30|2188|2187.7|2187.1|2186.8|2188|2187.7|2187|2186.7|55
1722531580000|2024-08-01 16:59:40|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2186.9|2186.6|23
1722531590000|2024-08-01 16:59:50|2187.1|2186.8|2187.3|2187|2187.6|2187.3|2187.1|2186.8|16
1722531600000|2024-08-01 17:00:00|2187.8|2187.5|2187.2|2186.9|2187.8|2187.5|2187.1|2186.8|56
1722531610000|2024-08-01 17:00:10|2187.4|2187.1|2186.7|2186.4|2187.5|2187.2|2186.7|2186.4|36
1722531620000|2024-08-01 17:00:20|2186.8|2186.5|2187.5|2187.2|2187.7|2187.4|2186.7|2186.4|40
1722531630000|2024-08-01 17:00:30|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2186.9|2186.6|86
1722531640000|2024-08-01 17:00:40|2187.6|2187.3|2187.9|2187.6|2188.3|2188|2187.3|2187|43
1722531650000|2024-08-01 17:00:50|2188|2187.7|2186.9|2186.6|2188|2187.7|2186.8|2186.5|22
1722531660000|2024-08-01 17:01:00|2187.2|2186.9|2186.1|2185.8|2187.2|2186.9|2185.9|2185.6|46
1722531670000|2024-08-01 17:01:10|2186|2185.7|2185.6|2185.3|2186|2185.7|2185.2|2184.9|59
1722531680000|2024-08-01 17:01:20|2185.7|2185.4|2186.3|2186|2186.3|2186|2185.3|2185|40
1722531690000|2024-08-01 17:01:30|2186.6|2186.3|2186.2|2185.9|2186.9|2186.6|2186|2185.7|29
1722531700000|2024-08-01 17:01:40|2186.1|2185.8|2185.3|2185|2186.4|2186.1|2185.3|2185|27
1722531710000|2024-08-01 17:01:50|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2185|2184.7|34
1722531720000|2024-08-01 17:02:00|2185.3|2185|2185.8|2185.5|2185.8|2185.5|2185.3|2185|36
1722531730000|2024-08-01 17:02:10|2185.9|2185.6|2185.8|2185.5|2186|2185.7|2185.8|2185.5|26
1722531740000|2024-08-01 17:02:20|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|30
1722531750000|2024-08-01 17:02:30|2185.8|2185.5|2185.2|2184.9|2185.8|2185.5|2185.1|2184.8|23
1722531760000|2024-08-01 17:02:40|2185.1|2184.8|2184.6|2184.3|2185.1|2184.8|2184.4|2184.1|46
1722531770000|2024-08-01 17:02:50|2184.5|2184.2|2184.5|2184.2|2184.8|2184.5|2184.3|2184|44
1722531780000|2024-08-01 17:03:00|2184.6|2184.3|2184.7|2184.4|2185.2|2184.9|2184.6|2184.3|57
1722531790000|2024-08-01 17:03:10|2184.6|2184.3|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|21
1722531800000|2024-08-01 17:03:20|2184.7|2184.4|2185.6|2185.3|2185.6|2185.3|2184.7|2184.4|63
1722531810000|2024-08-01 17:03:30|2185.4|2185.1|2186.1|2185.8|2186.1|2185.8|2185.4|2185.1|42
1722531820000|2024-08-01 17:03:40|2186|2185.7|2185.1|2184.8|2186.2|2185.9|2185.1|2184.8|15
1722531830000|2024-08-01 17:03:50|2185.2|2184.9|2184.9|2184.6|2185.3|2185|2184.8|2184.5|7
1722531840000|2024-08-01 17:04:00|2185|2184.7|2185.5|2185.2|2185.5|2185.2|2185|2184.7|50
1722531850000|2024-08-01 17:04:10|2185.4|2185.1|2186.2|2185.9|2186.2|2185.9|2185.4|2185.1|39
1722531860000|2024-08-01 17:04:20|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.1|2185.8|24
1722531870000|2024-08-01 17:04:30|2186.6|2186.3|2186.9|2186.6|2186.9|2186.6|2186.6|2186.3|33
1722531880000|2024-08-01 17:04:40|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|29
1722531890000|2024-08-01 17:04:50|2187.2|2186.9|2186.5|2186.2|2187.3|2187|2186.3|2186|46
1722531900000|2024-08-01 17:05:00|2186.8|2186.5|2185.8|2185.5|2186.8|2186.5|2185.8|2185.5|40
1722531910000|2024-08-01 17:05:10|2185.9|2185.6|2185.9|2185.6|2186.4|2186.1|2185.8|2185.5|37
1722531920000|2024-08-01 17:05:20|2185.8|2185.5|2185.3|2185|2185.8|2185.5|2185.3|2185|12
1722531930000|2024-08-01 17:05:30|2185.1|2184.8|2184.9|2184.6|2185.2|2184.9|2184.7|2184.4|16
1722531940000|2024-08-01 17:05:40|2184.8|2184.5|2184.5|2184.2|2184.8|2184.5|2184.4|2184.1|30
1722531950000|2024-08-01 17:05:50|2184.6|2184.3|2183.9|2183.6|2184.6|2184.3|2183.9|2183.6|90
1722531960000|2024-08-01 17:06:00|2183.8|2183.5|2184.1|2183.8|2184.2|2183.9|2183.8|2183.5|68
1722531970000|2024-08-01 17:06:10|2184.2|2183.9|2184.9|2184.6|2184.9|2184.6|2184.1|2183.8|78
1722531980000|2024-08-01 17:06:20|2184.8|2184.5|2183.7|2183.4|2184.8|2184.5|2183.7|2183.4|22
1722531990000|2024-08-01 17:06:30|2183.6|2183.3|2183.2|2182.9|2183.7|2183.4|2183.1|2182.8|78
1722532000000|2024-08-01 17:06:40|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.1|2182.8|127
1722532010000|2024-08-01 17:06:50|2183.4|2183.1|2183.1|2182.8|2184|2183.7|2183.1|2182.8|63
1722532020000|2024-08-01 17:07:00|2183.3|2183|2183.8|2183.5|2183.8|2183.5|2183.2|2182.9|82
1722532030000|2024-08-01 17:07:10|2183.7|2183.4|2183.7|2183.4|2184.3|2184|2183.6|2183.3|52
1722532040000|2024-08-01 17:07:20|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.3|2183|23
1722532050000|2024-08-01 17:07:30|2183.4|2183.1|2183.8|2183.5|2183.8|2183.5|2183.4|2183.1|15
1722532060000|2024-08-01 17:07:40|2183.7|2183.4|2183|2182.7|2183.9|2183.6|2182.9|2182.6|30
1722532070000|2024-08-01 17:07:50|2182.8|2182.5|2182.4|2182.1|2183.1|2182.8|2182.3|2182|60
1722532080000|2024-08-01 17:08:00|2182.5|2182.2|2182.7|2182.4|2183.2|2182.9|2182.2|2181.9|93
1722532090000|2024-08-01 17:08:10|2182.5|2182.2|2182.7|2182.4|2183.2|2182.9|2182.5|2182.2|30
1722532100000|2024-08-01 17:08:20|2182.6|2182.3|2183|2182.7|2183.6|2183.3|2182.5|2182.2|54
1722532110000|2024-08-01 17:08:30|2182.7|2182.4|2183|2182.7|2183.1|2182.8|2182.5|2182.2|20
1722532120000|2024-08-01 17:08:40|2182.9|2182.6|2182.2|2181.9|2182.9|2182.6|2182.1|2181.8|34
1722532130000|2024-08-01 17:08:50|2182.1|2181.8|2182.2|2181.9|2182.2|2181.9|2182.1|2181.8|17
1722532140000|2024-08-01 17:09:00|2182.4|2182.1|2182.3|2182|2182.4|2182.1|2182.2|2181.9|39
1722532150000|2024-08-01 17:09:10|2182.1|2181.8|2181.8|2181.5|2182.2|2181.9|2181.6|2181.3|93
1722532160000|2024-08-01 17:09:20|2181.9|2181.6|2181.8|2181.5|2182.1|2181.8|2181.7|2181.4|72
1722532170000|2024-08-01 17:09:30|2181.6|2181.3|2182.4|2182.1|2182.4|2182.1|2181.6|2181.3|127
1722532180000|2024-08-01 17:09:40|2182.3|2182|2182.4|2182.1|2182.9|2182.6|2182.3|2182|32
1722532190000|2024-08-01 17:09:50|2182.2|2181.9|2182.3|2182|2182.6|2182.3|2182.2|2181.9|19
1722532200000|2024-08-01 17:10:00|2182.4|2182.1|2182.3|2182|2182.5|2182.2|2182.3|2182|29
1722532210000|2024-08-01 17:10:10|2182.2|2181.9|2181.9|2181.6|2182.4|2182.1|2181.9|2181.6|180
1722532220000|2024-08-01 17:10:20|2182|2181.7|2181.7|2181.4|2182|2181.7|2181.6|2181.3|25
1722532230000|2024-08-01 17:10:30|2181.6|2181.3|2181.5|2181.2|2182|2181.7|2181.5|2181.2|28
1722532240000|2024-08-01 17:10:40|2181.4|2181.1|2181.6|2181.3|2181.6|2181.3|2181.3|2181|39
1722532250000|2024-08-01 17:10:50|2181.7|2181.4|2181.9|2181.6|2182.1|2181.8|2181.7|2181.4|19
1722532260000|2024-08-01 17:11:00|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.5|2181.2|17
1722532270000|2024-08-01 17:11:10|2181.8|2181.5|2181.9|2181.6|2181.9|2181.6|2181.7|2181.4|12
1722532280000|2024-08-01 17:11:20|2182.1|2181.8|2182.3|2182|2182.5|2182.2|2182.1|2181.8|38
1722532290000|2024-08-01 17:11:30|2182.2|2181.9|2182.2|2181.9|2182.4|2182.1|2181.6|2181.3|88
1722532300000|2024-08-01 17:11:40|2182.4|2182.1|2181.9|2181.6|2182.4|2182.1|2181.9|2181.6|44
1722532310000|2024-08-01 17:11:50|2181.8|2181.5|2182.4|2182.1|2182.6|2182.3|2181.8|2181.5|41
1722532320000|2024-08-01 17:12:00|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2182.2|2181.9|29
1722532330000|2024-08-01 17:12:10|2182.4|2182.1|2183.1|2182.8|2183.1|2182.8|2182.1|2181.8|38
1722532340000|2024-08-01 17:12:20|2183|2182.7|2182.3|2182|2183|2182.7|2182.3|2182|23
1722532350000|2024-08-01 17:12:30|2182.2|2181.9|2182.4|2182.1|2182.5|2182.2|2182.1|2181.8|45
1722532360000|2024-08-01 17:12:40|2182.3|2182|2182.9|2182.6|2183.2|2182.9|2182.2|2181.9|25
1722532370000|2024-08-01 17:12:50|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.3|2182|24
1722532380000|2024-08-01 17:13:00|2182.7|2182.4|2183|2182.7|2183|2182.7|2182.4|2182.1|65
1722532390000|2024-08-01 17:13:10|2183.2|2182.9|2182.7|2182.4|2183.4|2183.1|2182.6|2182.3|30
1722532400000|2024-08-01 17:13:20|2182.8|2182.5|2182.4|2182.1|2182.9|2182.6|2182.4|2182.1|24
1722532410000|2024-08-01 17:13:30|2182.5|2182.2|2181.9|2181.6|2182.7|2182.4|2181.9|2181.6|46
1722532420000|2024-08-01 17:13:40|2181.8|2181.5|2181.9|2181.6|2182.1|2181.8|2181.8|2181.5|26
1722532430000|2024-08-01 17:13:50|2182|2181.7|2181.3|2181|2182.1|2181.8|2181.2|2180.9|64
1722532440000|2024-08-01 17:14:00|2181.4|2181.1|2181.2|2180.9|2181.5|2181.2|2181.1|2180.8|45
1722532450000|2024-08-01 17:14:10|2181.3|2181|2181.2|2180.9|2181.3|2181|2181.2|2180.9|47
1722532460000|2024-08-01 17:14:20|2181|2180.7|2179.9|2179.6|2181.1|2180.8|2179.9|2179.6|119
1722532470000|2024-08-01 17:14:30|2179.8|2179.5|2179.9|2179.6|2180|2179.7|2179.6|2179.3|115
1722532480000|2024-08-01 17:14:40|2180|2179.7|2180.6|2180.3|2180.6|2180.3|2180|2179.7|64
1722532490000|2024-08-01 17:14:50|2180.7|2180.4|2179.7|2179.4|2180.9|2180.6|2179.6|2179.3|155
1722532500000|2024-08-01 17:15:00|2179.9|2179.6|2179.4|2179.1|2180.2|2179.9|2179.1|2178.8|182
1722532510000|2024-08-01 17:15:10|2179.5|2179.2|2179.6|2179.3|2180.2|2179.9|2179.4|2179.1|52
1722532520000|2024-08-01 17:15:20|2179.5|2179.2|2179.5|2179.2|2179.7|2179.4|2179.3|2179|48
1722532530000|2024-08-01 17:15:30|2179.4|2179.1|2179.7|2179.4|2179.7|2179.4|2179.4|2179.1|21
1722532540000|2024-08-01 17:15:40|2179.6|2179.3|2180.5|2180.2|2180.5|2180.2|2179.6|2179.3|53
1722532550000|2024-08-01 17:15:50|2180.6|2180.3|2180.3|2180|2181|2180.7|2180.2|2179.9|69
1722532560000|2024-08-01 17:16:00|2180.4|2180.1|2180.1|2179.8|2180.5|2180.2|2180|2179.7|34
1722532570000|2024-08-01 17:16:10|2180.2|2179.9|2181|2180.7|2181|2180.7|2179.8|2179.5|86
1722532580000|2024-08-01 17:16:20|2180.8|2180.5|2180|2179.7|2180.8|2180.5|2179.8|2179.5|48
1722532590000|2024-08-01 17:16:30|2180.3|2180|2179.9|2179.6|2180.3|2180|2179.8|2179.5|27
1722532600000|2024-08-01 17:16:40|2180.1|2179.8|2180.4|2180.1|2180.5|2180.2|2180|2179.7|57
1722532610000|2024-08-01 17:16:50|2180.3|2180|2180.5|2180.2|2180.9|2180.6|2180.3|2180|35
1722532620000|2024-08-01 17:17:00|2180.6|2180.3|2181.7|2181.4|2181.9|2181.6|2180.6|2180.3|57
1722532630000|2024-08-01 17:17:10|2181.6|2181.3|2181.8|2181.5|2182.2|2181.9|2181.6|2181.3|61
1722532640000|2024-08-01 17:17:20|2181.6|2181.3|2181.6|2181.3|2181.9|2181.6|2181.3|2181|37
1722532650000|2024-08-01 17:17:30|2181.8|2181.5|2181.8|2181.5|2181.9|2181.6|2181.7|2181.4|227
1722532660000|2024-08-01 17:17:40|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.8|2181.5|81
1722532670000|2024-08-01 17:17:50|2182|2181.7|2181.8|2181.5|2182|2181.7|2181.8|2181.5|84
1722532680000|2024-08-01 17:18:00|2181.9|2181.6|2182.2|2181.9|2182.6|2182.3|2181.9|2181.6|173
1722532690000|2024-08-01 17:18:10|2182.1|2181.8|2182.1|2181.8|2182.2|2181.9|2181.9|2181.6|38
1722532700000|2024-08-01 17:18:20|2182.4|2182.1|2182.3|2182|2183|2182.7|2182.2|2181.9|37
1722532710000|2024-08-01 17:18:30|2182.4|2182.1|2182.9|2182.6|2183.1|2182.8|2182.4|2182.1|26
1722532720000|2024-08-01 17:18:40|2182.8|2182.5|2183.2|2182.9|2183.5|2183.2|2182.8|2182.5|69
1722532730000|2024-08-01 17:18:50|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2182.8|2182.5|83
1722532740000|2024-08-01 17:19:00|2182.7|2182.4|2183.3|2183|2183.5|2183.2|2182.7|2182.4|59
1722532750000|2024-08-01 17:19:10|2183.2|2182.9|2181.2|2180.9|2183.2|2182.9|2181.1|2180.8|53
1722532760000|2024-08-01 17:19:20|2181.1|2180.8|2180.5|2180.2|2181.1|2180.8|2180.2|2179.9|51
1722532770000|2024-08-01 17:19:30|2180.6|2180.3|2180.3|2180|2180.7|2180.4|2180.2|2179.9|81
1722532780000|2024-08-01 17:19:40|2180.4|2180.1|2179.5|2179.2|2180.4|2180.1|2179.4|2179.1|70
1722532790000|2024-08-01 17:19:50|2179.6|2179.3|2179|2178.7|2179.7|2179.4|2179|2178.7|83
1722532800000|2024-08-01 17:20:00|2179.1|2178.8|2178.5|2178.2|2179.4|2179.1|2178.5|2178.2|145
1722532810000|2024-08-01 17:20:10|2178.3|2178|2179.2|2178.9|2179.2|2178.9|2178.3|2178|71
1722532820000|2024-08-01 17:20:20|2179.1|2178.8|2180|2179.7|2180.2|2179.9|2179|2178.7|116
1722532830000|2024-08-01 17:20:30|2179.9|2179.6|2180.2|2179.9|2180.3|2180|2179.9|2179.6|40
1722532840000|2024-08-01 17:20:40|2180.3|2180|2180.1|2179.8|2180.4|2180.1|2179.8|2179.5|81
1722532850000|2024-08-01 17:20:50|2180|2179.7|2178.5|2178.2|2180.1|2179.8|2178.5|2178.2|38
1722532860000|2024-08-01 17:21:00|2178.7|2178.4|2178.7|2178.4|2179.1|2178.8|2178.4|2178.1|56
1722532870000|2024-08-01 17:21:10|2178.8|2178.5|2178.7|2178.4|2179|2178.7|2178.6|2178.3|44
1722532880000|2024-08-01 17:21:20|2178.8|2178.5|2178|2177.7|2178.8|2178.5|2177.9|2177.6|158
1722532890000|2024-08-01 17:21:30|2177.8|2177.5|2177.8|2177.5|2178.2|2177.9|2177.8|2177.5|58
1722532900000|2024-08-01 17:21:40|2177.9|2177.6|2177.6|2177.3|2178|2177.7|2177.4|2177.1|66
1722532910000|2024-08-01 17:21:50|2177.7|2177.4|2177.6|2177.3|2178.2|2177.9|2177.5|2177.2|125
1722532920000|2024-08-01 17:22:00|2177.8|2177.5|2178.2|2177.9|2178.4|2178.1|2177.6|2177.3|99
1722532930000|2024-08-01 17:22:10|2178.1|2177.8|2178.5|2178.2|2178.5|2178.2|2177.9|2177.6|85
1722532940000|2024-08-01 17:22:20|2178.6|2178.3|2177.8|2177.5|2178.6|2178.3|2177.6|2177.3|91
1722532950000|2024-08-01 17:22:30|2177.9|2177.6|2177.5|2177.2|2177.9|2177.6|2177.5|2177.2|55
1722532960000|2024-08-01 17:22:40|2177.4|2177.1|2177.8|2177.5|2178|2177.7|2177.4|2177.1|52
1722532970000|2024-08-01 17:22:50|2177.9|2177.6|2177.7|2177.4|2178|2177.7|2177.6|2177.3|35
1722532980000|2024-08-01 17:23:00|2177.6|2177.3|2176.5|2176.2|2177.6|2177.3|2176.5|2176.2|137
1722532990000|2024-08-01 17:23:10|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2175.6|2175.3|293
1722533000000|2024-08-01 17:23:20|2176.2|2175.9|2176.6|2176.3|2176.8|2176.5|2176|2175.7|152
1722533010000|2024-08-01 17:23:30|2176.5|2176.2|2176.8|2176.5|2176.8|2176.5|2176.3|2176|29
1722533020000|2024-08-01 17:23:40|2176.7|2176.4|2176.1|2175.8|2176.8|2176.5|2176.1|2175.8|75
1722533030000|2024-08-01 17:23:50|2176|2175.7|2176.1|2175.8|2176.2|2175.9|2176|2175.7|55
1722533040000|2024-08-01 17:24:00|2176.2|2175.9|2176.3|2176|2176.3|2176|2175.9|2175.6|48
1722533050000|2024-08-01 17:24:10|2176.4|2176.1|2176.4|2176.1|2176.9|2176.6|2176.4|2176.1|71
1722533060000|2024-08-01 17:24:20|2176.2|2175.9|2176.9|2176.6|2176.9|2176.6|2176.1|2175.8|56
1722533070000|2024-08-01 17:24:30|2177|2176.7|2177.2|2176.9|2177.6|2177.3|2176.8|2176.5|62
1722533080000|2024-08-01 17:24:40|2177.4|2177.1|2177.6|2177.3|2177.6|2177.3|2177.1|2176.8|38
1722533090000|2024-08-01 17:24:50|2177.5|2177.2|2177.2|2176.9|2177.6|2177.3|2177.1|2176.8|24
1722533100000|2024-08-01 17:25:00|2177.7|2177.4|2177.3|2177|2177.7|2177.4|2176.8|2176.5|80
1722533110000|2024-08-01 17:25:10|2177.2|2176.9|2177.3|2177|2177.7|2177.4|2177.2|2176.9|44
1722533120000|2024-08-01 17:25:20|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177|2176.7|25
1722533130000|2024-08-01 17:25:30|2177.3|2177|2177.2|2176.9|2177.3|2177|2177|2176.7|18
1722533140000|2024-08-01 17:25:40|2177.1|2176.8|2176.9|2176.6|2177.5|2177.2|2176.8|2176.5|32
1722533150000|2024-08-01 17:25:50|2176.7|2176.4|2177.1|2176.8|2177.2|2176.9|2176.7|2176.4|8
1722533160000|2024-08-01 17:26:00|2177|2176.7|2176.6|2176.3|2177.1|2176.8|2176.3|2176|62
1722533170000|2024-08-01 17:26:10|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|21
1722533180000|2024-08-01 17:26:20|2176.4|2176.1|2176.2|2175.9|2176.9|2176.6|2176.2|2175.9|58
1722533190000|2024-08-01 17:26:30|2176.1|2175.8|2175.8|2175.5|2176.4|2176.1|2175.8|2175.5|48
1722533200000|2024-08-01 17:26:40|2175.9|2175.6|2175.2|2174.9|2176|2175.7|2175|2174.7|146
1722533210000|2024-08-01 17:26:50|2175.3|2175|2175.3|2175|2175.5|2175.2|2175.2|2174.9|59
1722533220000|2024-08-01 17:27:00|2175.2|2174.9|2175.9|2175.6|2176.2|2175.9|2175.2|2174.9|39
1722533230000|2024-08-01 17:27:10|2175.8|2175.5|2177.1|2176.8|2177.1|2176.8|2175.8|2175.5|76
1722533240000|2024-08-01 17:27:20|2177|2176.7|2177.8|2177.5|2177.8|2177.5|2177|2176.7|36
1722533250000|2024-08-01 17:27:30|2177.9|2177.6|2179.3|2179|2179.4|2179.1|2177.7|2177.4|117
1722533260000|2024-08-01 17:27:40|2179.2|2178.9|2179.7|2179.4|2179.7|2179.4|2178.9|2178.6|60
1722533270000|2024-08-01 17:27:50|2179.5|2179.2|2179.6|2179.3|2179.7|2179.4|2179.2|2178.9|33
1722533280000|2024-08-01 17:28:00|2179.4|2179.1|2178.9|2178.6|2179.4|2179.1|2178.4|2178.1|65
1722533290000|2024-08-01 17:28:10|2178.8|2178.5|2179.7|2179.4|2179.7|2179.4|2178.8|2178.5|87
1722533300000|2024-08-01 17:28:20|2180.1|2179.8|2180.5|2180.2|2180.5|2180.2|2179.6|2179.3|83
1722533310000|2024-08-01 17:28:30|2180.4|2180.1|2180.5|2180.2|2180.7|2180.4|2179.5|2179.2|148
1722533320000|2024-08-01 17:28:40|2180.4|2180.1|2180.3|2180|2180.4|2180.1|2179.9|2179.6|31
1722533330000|2024-08-01 17:28:50|2180.4|2180.1|2180.5|2180.2|2180.9|2180.6|2180.3|2180|45
1722533340000|2024-08-01 17:29:00|2180.6|2180.3|2180.8|2180.5|2180.8|2180.5|2180.2|2179.9|63
1722533350000|2024-08-01 17:29:10|2181.2|2180.9|2180.9|2180.6|2181.3|2181|2180.8|2180.5|62
1722533360000|2024-08-01 17:29:20|2180.7|2180.4|2181.4|2181.1|2181.9|2181.6|2180.4|2180.1|128
1722533370000|2024-08-01 17:29:30|2181.5|2181.2|2180.4|2180.1|2181.5|2181.2|2180.3|2180|61
1722533380000|2024-08-01 17:29:40|2180.3|2180|2180.2|2179.9|2180.6|2180.3|2180.2|2179.9|50
1722533390000|2024-08-01 17:29:50|2180.3|2180|2179.2|2178.9|2180.3|2180|2179.2|2178.9|72
1722533400000|2024-08-01 17:30:00|2179.4|2179.1|2179.2|2178.9|2179.4|2179.1|2178.7|2178.4|78
1722533410000|2024-08-01 17:30:10|2178.9|2178.6|2179.2|2178.9|2179.4|2179.1|2178.6|2178.3|56
1722533420000|2024-08-01 17:30:20|2179.3|2179|2179.5|2179.2|2180.1|2179.8|2179.3|2179|58
1722533430000|2024-08-01 17:30:30|2179.7|2179.4|2179.9|2179.6|2180.5|2180.2|2179.4|2179.1|62
1722533440000|2024-08-01 17:30:40|2179.7|2179.4|2180.2|2179.9|2180.2|2179.9|2179.6|2179.3|42
1722533450000|2024-08-01 17:30:50|2180.1|2179.8|2179.3|2179|2180.4|2180.1|2179.3|2179|47
1722533460000|2024-08-01 17:31:00|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2178.6|2178.3|87
1722533470000|2024-08-01 17:31:10|2179.3|2179|2179.9|2179.6|2179.9|2179.6|2179.1|2178.8|29
1722533480000|2024-08-01 17:31:20|2180|2179.7|2179.8|2179.5|2180.4|2180.1|2179.8|2179.5|58
1722533490000|2024-08-01 17:31:30|2179.7|2179.4|2179.1|2178.8|2179.8|2179.5|2179.1|2178.8|40
1722533500000|2024-08-01 17:31:40|2179|2178.7|2179.2|2178.9|2179.3|2179|2178.6|2178.3|64
1722533510000|2024-08-01 17:31:50|2179.1|2178.8|2178.5|2178.2|2179.1|2178.8|2178.5|2178.2|33
1722533520000|2024-08-01 17:32:00|2178.4|2178.1|2178.5|2178.2|2178.9|2178.6|2178.4|2178.1|25
1722533530000|2024-08-01 17:32:10|2178.6|2178.3|2179.6|2179.3|2179.7|2179.4|2178.3|2178|46
1722533540000|2024-08-01 17:32:20|2179.7|2179.4|2179.1|2178.8|2179.9|2179.6|2179.1|2178.8|36
1722533550000|2024-08-01 17:32:30|2179.2|2178.9|2178.8|2178.5|2179.4|2179.1|2178.8|2178.5|23
1722533560000|2024-08-01 17:32:40|2178.7|2178.4|2178.9|2178.6|2179.9|2179.6|2178.7|2178.4|104
1722533570000|2024-08-01 17:32:50|2179.2|2178.9|2179.8|2179.5|2180|2179.7|2179|2178.7|31
1722533580000|2024-08-01 17:33:00|2179.9|2179.6|2180.3|2180|2180.3|2180|2179.3|2179|27
1722533590000|2024-08-01 17:33:10|2180.4|2180.1|2179.3|2179|2180.5|2180.2|2179.2|2178.9|31
1722533600000|2024-08-01 17:33:20|2179.2|2178.9|2179.8|2179.5|2179.8|2179.5|2179|2178.7|71
1722533610000|2024-08-01 17:33:30|2179.9|2179.6|2179.6|2179.3|2179.9|2179.6|2179.3|2179|47
1722533620000|2024-08-01 17:33:40|2179.5|2179.2|2179.4|2179.1|2179.6|2179.3|2179.2|2178.9|37
1722533630000|2024-08-01 17:33:50|2179.5|2179.2|2179.4|2179.1|2179.7|2179.4|2179|2178.7|57
1722533640000|2024-08-01 17:34:00|2179.5|2179.2|2180|2179.7|2180.7|2180.4|2179.5|2179.2|69
1722533650000|2024-08-01 17:34:10|2179.8|2179.5|2179.7|2179.4|2180.1|2179.8|2179.6|2179.3|35
1722533660000|2024-08-01 17:34:20|2179.5|2179.2|2179.1|2178.8|2179.6|2179.3|2179|2178.7|82
1722533670000|2024-08-01 17:34:30|2179.2|2178.9|2178.6|2178.3|2179.2|2178.9|2178.6|2178.3|51
1722533680000|2024-08-01 17:34:40|2178.7|2178.4|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|39
1722533690000|2024-08-01 17:34:50|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.5|2178.2|24
1722533700000|2024-08-01 17:35:00|2179|2178.7|2179|2178.7|2179.1|2178.8|2178.7|2178.4|22
1722533710000|2024-08-01 17:35:10|2178.9|2178.6|2179.1|2178.8|2179.1|2178.8|2178.9|2178.6|19
1722533720000|2024-08-01 17:35:20|2179.2|2178.9|2179.5|2179.2|2179.7|2179.4|2179.1|2178.8|40
1722533730000|2024-08-01 17:35:30|2179.1|2178.8|2178.2|2177.9|2179.1|2178.8|2178.1|2177.8|88
1722533740000|2024-08-01 17:35:40|2178.1|2177.8|2177.5|2177.2|2178.2|2177.9|2177.5|2177.2|40
1722533750000|2024-08-01 17:35:50|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.1|2176.8|33
1722533760000|2024-08-01 17:36:00|2177.4|2177.1|2176.9|2176.6|2177.6|2177.3|2176.6|2176.3|95
1722533770000|2024-08-01 17:36:10|2176.8|2176.5|2177|2176.7|2177|2176.7|2176.5|2176.2|124
1722533780000|2024-08-01 17:36:20|2176.9|2176.6|2177.9|2177.6|2178|2177.7|2176.9|2176.6|87
1722533790000|2024-08-01 17:36:30|2177.8|2177.5|2177.9|2177.6|2178.1|2177.8|2177.6|2177.3|62
1722533800000|2024-08-01 17:36:40|2177.8|2177.5|2177.8|2177.5|2177.9|2177.6|2177.4|2177.1|46
1722533810000|2024-08-01 17:36:50|2177.7|2177.4|2178|2177.7|2178.1|2177.8|2177.7|2177.4|37
1722533820000|2024-08-01 17:37:00|2178.4|2178.1|2178.6|2178.3|2179|2178.7|2178.3|2178|234
1722533830000|2024-08-01 17:37:10|2178.5|2178.2|2177.5|2177.2|2178.5|2178.2|2177.4|2177.1|43
1722533840000|2024-08-01 17:37:20|2177.2|2176.9|2176.6|2176.3|2177.3|2177|2176.6|2176.3|38
1722533850000|2024-08-01 17:37:30|2176.7|2176.4|2176.5|2176.2|2176.9|2176.6|2176.4|2176.1|35
1722533860000|2024-08-01 17:37:40|2176.4|2176.1|2176.3|2176|2176.6|2176.3|2176.3|2176|31
1722533870000|2024-08-01 17:37:50|2176.4|2176.1|2176.7|2176.4|2176.8|2176.5|2176.2|2175.9|27
1722533880000|2024-08-01 17:38:00|2176.8|2176.5|2176.9|2176.6|2177.1|2176.8|2176.7|2176.4|27
1722533890000|2024-08-01 17:38:10|2176.7|2176.4|2176.7|2176.4|2176.8|2176.5|2176.5|2176.2|29
1722533900000|2024-08-01 17:38:20|2176.6|2176.3|2177.1|2176.8|2177.2|2176.9|2176.6|2176.3|67
1722533910000|2024-08-01 17:38:30|2177.2|2176.9|2178|2177.7|2178.4|2178.1|2177.2|2176.9|107
1722533920000|2024-08-01 17:38:40|2177.9|2177.6|2179.3|2179|2179.3|2179|2177.9|2177.6|51
1722533930000|2024-08-01 17:38:50|2179.1|2178.8|2179.6|2179.3|2179.8|2179.5|2178.8|2178.5|197
1722533940000|2024-08-01 17:39:00|2179.8|2179.5|2179.2|2178.9|2180|2179.7|2179.2|2178.9|60
1722533950000|2024-08-01 17:39:10|2179.1|2178.8|2178|2177.7|2179.1|2178.8|2177.9|2177.6|46
1722533960000|2024-08-01 17:39:20|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.6|2177.3|12
1722533970000|2024-08-01 17:39:30|2177.8|2177.5|2177.9|2177.6|2178|2177.7|2177.4|2177.1|34
1722533980000|2024-08-01 17:39:40|2178|2177.7|2178.5|2178.2|2178.6|2178.3|2178|2177.7|37
1722533990000|2024-08-01 17:39:50|2178.3|2178|2178.2|2177.9|2178.6|2178.3|2178.2|2177.9|16
1722534000000|2024-08-01 17:40:00|2178.4|2178.1|2177.9|2177.6|2178.5|2178.2|2177.8|2177.5|47
1722534010000|2024-08-01 17:40:10|2177.8|2177.5|2178|2177.7|2178.5|2178.2|2177.8|2177.5|75
1722534020000|2024-08-01 17:40:20|2177.9|2177.6|2177.4|2177.1|2178.1|2177.8|2177.4|2177.1|50
1722534030000|2024-08-01 17:40:30|2177.5|2177.2|2177.5|2177.2|2177.8|2177.5|2177.5|2177.2|60
1722534040000|2024-08-01 17:40:40|2177.3|2177|2177.5|2177.2|2177.9|2177.6|2177.2|2176.9|53
1722534050000|2024-08-01 17:40:50|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177|2176.7|29
1722534060000|2024-08-01 17:41:00|2177.5|2177.2|2178.5|2178.2|2178.7|2178.4|2177.5|2177.2|127
1722534070000|2024-08-01 17:41:10|2178.6|2178.3|2178.7|2178.4|2178.9|2178.6|2178.5|2178.2|41
1722534080000|2024-08-01 17:41:20|2178.8|2178.5|2179.8|2179.5|2179.8|2179.5|2178.7|2178.4|86
1722534090000|2024-08-01 17:41:30|2179.7|2179.4|2180.3|2180|2180.3|2180|2179.5|2179.2|198
1722534100000|2024-08-01 17:41:40|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2179.6|2179.3|108
1722534110000|2024-08-01 17:41:50|2180.3|2180|2180.7|2180.4|2180.9|2180.6|2180.1|2179.8|126
1722534120000|2024-08-01 17:42:00|2180.6|2180.3|2179|2178.7|2180.8|2180.5|2179|2178.7|68
1722534130000|2024-08-01 17:42:10|2178.9|2178.6|2178.6|2178.3|2179.1|2178.8|2178.4|2178.1|48
1722534140000|2024-08-01 17:42:20|2178.7|2178.4|2178.6|2178.3|2178.8|2178.5|2178.2|2177.9|40
1722534150000|2024-08-01 17:42:30|2178.8|2178.5|2178.3|2178|2179|2178.7|2178.3|2178|29
1722534160000|2024-08-01 17:42:40|2178.2|2177.9|2177.7|2177.4|2178.2|2177.9|2177.7|2177.4|42
1722534170000|2024-08-01 17:42:50|2177.5|2177.2|2178|2177.7|2178.2|2177.9|2177.5|2177.2|32
1722534180000|2024-08-01 17:43:00|2177.9|2177.6|2179|2178.7|2179|2178.7|2177.9|2177.6|49
1722534190000|2024-08-01 17:43:10|2179.1|2178.8|2178.6|2178.3|2179.1|2178.8|2178.6|2178.3|17
1722534200000|2024-08-01 17:43:20|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.2|2177.9|33
1722534210000|2024-08-01 17:43:30|2178.6|2178.3|2178.2|2177.9|2178.6|2178.3|2177.9|2177.6|24
1722534220000|2024-08-01 17:43:40|2178.1|2177.8|2178.2|2177.9|2178.4|2178.1|2178.1|2177.8|31
1722534230000|2024-08-01 17:43:50|2178.1|2177.8|2177.1|2176.8|2178.1|2177.8|2177|2176.7|75
1722534240000|2024-08-01 17:44:00|2176.7|2176.4|2176.8|2176.5|2177.3|2177|2176.7|2176.4|84
1722534250000|2024-08-01 17:44:10|2176.7|2176.4|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|30
1722534260000|2024-08-01 17:44:20|2177|2176.7|2176.9|2176.6|2177.2|2176.9|2176.8|2176.5|138
1722534270000|2024-08-01 17:44:30|2176.8|2176.5|2176.1|2175.8|2176.9|2176.6|2176.1|2175.8|47
1722534280000|2024-08-01 17:44:40|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|31
1722534290000|2024-08-01 17:44:50|2176.4|2176.1|2177|2176.7|2177.1|2176.8|2176.4|2176.1|36
1722534300000|2024-08-01 17:45:00|2176.9|2176.6|2177.7|2177.4|2177.8|2177.5|2176.8|2176.5|47
1722534310000|2024-08-01 17:45:10|2177.4|2177.1|2176.8|2176.5|2177.6|2177.3|2176.8|2176.5|110
1722534320000|2024-08-01 17:45:20|2176.7|2176.4|2176.7|2176.4|2177|2176.7|2176.4|2176.1|88
1722534330000|2024-08-01 17:45:30|2176.8|2176.5|2177|2176.7|2177|2176.7|2176.7|2176.4|13
1722534340000|2024-08-01 17:45:40|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.5|2176.2|27
1722534350000|2024-08-01 17:45:50|2176.9|2176.6|2176.2|2175.9|2176.9|2176.6|2176.1|2175.8|38
1722534360000|2024-08-01 17:46:00|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2175.7|2175.4|133
1722534370000|2024-08-01 17:46:10|2176|2175.7|2177|2176.7|2177|2176.7|2176|2175.7|141
1722534380000|2024-08-01 17:46:20|2176.9|2176.6|2177.6|2177.3|2177.6|2177.3|2176.9|2176.6|95
1722534390000|2024-08-01 17:46:30|2177.7|2177.4|2176.6|2176.3|2178|2177.7|2176.5|2176.2|136
1722534400000|2024-08-01 17:46:40|2176.5|2176.2|2177|2176.7|2177|2176.7|2176.4|2176.1|40
1722534410000|2024-08-01 17:46:50|2176.9|2176.6|2177.1|2176.8|2177.8|2177.5|2176.8|2176.5|30
1722534420000|2024-08-01 17:47:00|2177.2|2176.9|2176.6|2176.3|2177.4|2177.1|2176.4|2176.1|42
1722534430000|2024-08-01 17:47:10|2176.8|2176.5|2177.1|2176.8|2177.3|2177|2176.7|2176.4|42
1722534440000|2024-08-01 17:47:20|2177.2|2176.9|2176.8|2176.5|2177.2|2176.9|2176.8|2176.5|25
1722534450000|2024-08-01 17:47:30|2176.6|2176.3|2176.1|2175.8|2176.6|2176.3|2176|2175.7|70
1722534460000|2024-08-01 17:47:40|2176.4|2176.1|2176.7|2176.4|2177.3|2177|2176.4|2176.1|35
1722534470000|2024-08-01 17:47:50|2176.8|2176.5|2176.1|2175.8|2176.8|2176.5|2175.4|2175.1|50
1722534480000|2024-08-01 17:48:00|2176|2175.7|2176.4|2176.1|2176.6|2176.3|2176|2175.7|18
1722534490000|2024-08-01 17:48:10|2176.3|2176|2176.6|2176.3|2177.1|2176.8|2176.3|2176|25
1722534500000|2024-08-01 17:48:20|2176.7|2176.4|2176.8|2176.5|2177|2176.7|2176.6|2176.3|29
1722534510000|2024-08-01 17:48:30|2176.6|2176.3|2176.2|2175.9|2176.6|2176.3|2175.9|2175.6|22
1722534520000|2024-08-01 17:48:40|2176.1|2175.8|2176.2|2175.9|2176.4|2176.1|2175.9|2175.6|26
1722534530000|2024-08-01 17:48:50|2176.3|2176|2175.2|2174.9|2176.3|2176|2175.2|2174.9|39
1722534540000|2024-08-01 17:49:00|2175.3|2175|2175.3|2175|2175.4|2175.1|2175.1|2174.8|65
1722534550000|2024-08-01 17:49:10|2175.2|2174.9|2175.3|2175|2175.3|2175|2174.9|2174.6|67
1722534560000|2024-08-01 17:49:20|2175.4|2175.1|2175.4|2175.1|2176.1|2175.8|2175.3|2175|62
1722534570000|2024-08-01 17:49:30|2175.3|2175|2175.7|2175.4|2175.9|2175.6|2175.3|2175|27
1722534580000|2024-08-01 17:49:40|2175.8|2175.5|2175.6|2175.3|2175.8|2175.5|2175.4|2175.1|23
1722534590000|2024-08-01 17:49:50|2175.5|2175.2|2175.9|2175.6|2176.6|2176.3|2175.5|2175.2|62
1722534600000|2024-08-01 17:50:00|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.6|2175.3|31
1722534610000|2024-08-01 17:50:10|2176.1|2175.8|2176|2175.7|2176.3|2176|2175.8|2175.5|32
1722534620000|2024-08-01 17:50:20|2175.8|2175.5|2176|2175.7|2176.3|2176|2175.5|2175.2|111
1722534630000|2024-08-01 17:50:30|2176.4|2176.1|2176.1|2175.8|2176.4|2176.1|2175.9|2175.6|27
1722534640000|2024-08-01 17:50:40|2175.9|2175.6|2176|2175.7|2176.6|2176.3|2175.9|2175.6|39
1722534650000|2024-08-01 17:50:50|2175.9|2175.6|2175.8|2175.5|2176.1|2175.8|2175.6|2175.3|28
1722534660000|2024-08-01 17:51:00|2175.7|2175.4|2176.7|2176.4|2176.7|2176.4|2175.4|2175.1|62
1722534670000|2024-08-01 17:51:10|2176.8|2176.5|2176.3|2176|2177.1|2176.8|2176.3|2176|67
1722534680000|2024-08-01 17:51:20|2176.1|2175.8|2175.9|2175.6|2176.2|2175.9|2175.7|2175.4|22
1722534690000|2024-08-01 17:51:30|2176|2175.7|2175.8|2175.5|2176.1|2175.8|2175.7|2175.4|22
1722534700000|2024-08-01 17:51:40|2175.9|2175.6|2176.2|2175.9|2176.4|2176.1|2175.7|2175.4|20
1722534710000|2024-08-01 17:51:50|2176.4|2176.1|2177.5|2177.2|2177.6|2177.3|2176.4|2176.1|71
1722534720000|2024-08-01 17:52:00|2177.7|2177.4|2178.3|2178|2178.4|2178.1|2177.5|2177.2|102
1722534730000|2024-08-01 17:52:10|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178|2177.7|32
1722534740000|2024-08-01 17:52:20|2178.2|2177.9|2179|2178.7|2179|2178.7|2178.2|2177.9|59
1722534750000|2024-08-01 17:52:30|2178.9|2178.6|2179.1|2178.8|2179.6|2179.3|2178.8|2178.5|49
1722534760000|2024-08-01 17:52:40|2179.2|2178.9|2179.7|2179.4|2179.9|2179.6|2179.2|2178.9|56
1722534770000|2024-08-01 17:52:50|2179.6|2179.3|2179.8|2179.5|2179.8|2179.5|2179.5|2179.2|22
1722534780000|2024-08-01 17:53:00|2180|2179.7|2180.3|2180|2180.5|2180.2|2179.6|2179.3|127
1722534790000|2024-08-01 17:53:10|2180.2|2179.9|2180.3|2180|2180.4|2180.1|2179.7|2179.4|133
1722534800000|2024-08-01 17:53:20|2180.2|2179.9|2181.8|2181.5|2181.8|2181.5|2180.2|2179.9|136
1722534810000|2024-08-01 17:53:30|2181.6|2181.3|2181.5|2181.2|2181.7|2181.4|2181.3|2181|122
1722534820000|2024-08-01 17:53:40|2181.4|2181.1|2181.4|2181.1|2181.6|2181.3|2180.8|2180.5|136
1722534830000|2024-08-01 17:53:50|2181.3|2181|2181.8|2181.5|2182.1|2181.8|2181.3|2181|121
1722534840000|2024-08-01 17:54:00|2181.7|2181.4|2181.9|2181.6|2182|2181.7|2181.4|2181.1|45
1722534850000|2024-08-01 17:54:10|2181.6|2181.3|2182.2|2181.9|2182.3|2182|2181.6|2181.3|57
1722534860000|2024-08-01 17:54:20|2182.1|2181.8|2182.5|2182.2|2182.9|2182.6|2182.1|2181.8|49
1722534870000|2024-08-01 17:54:30|2182.7|2182.4|2182.7|2182.4|2183.1|2182.8|2182.5|2182.2|95
1722534880000|2024-08-01 17:54:40|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2182|2181.7|37
1722534890000|2024-08-01 17:54:50|2182.4|2182.1|2183|2182.7|2183|2182.7|2182.3|2182|31
1722534900000|2024-08-01 17:55:00|2183.1|2182.8|2183.1|2182.8|2183.3|2183|2182.8|2182.5|49
1722534910000|2024-08-01 17:55:10|2183|2182.7|2182.4|2182.1|2183|2182.7|2182.4|2182.1|34
1722534920000|2024-08-01 17:55:20|2182.3|2182|2183.2|2182.9|2183.2|2182.9|2182.3|2182|51
1722534930000|2024-08-01 17:55:30|2183.3|2183|2183.3|2183|2183.7|2183.4|2183.2|2182.9|37
1722534940000|2024-08-01 17:55:40|2183.4|2183.1|2183.9|2183.6|2183.9|2183.6|2183.3|2183|83
1722534950000|2024-08-01 17:55:50|2183.8|2183.5|2183.2|2182.9|2184.2|2183.9|2183.2|2182.9|218
1722534960000|2024-08-01 17:56:00|2183.1|2182.8|2182.6|2182.3|2183.5|2183.2|2182.6|2182.3|113
1722534970000|2024-08-01 17:56:10|2182.4|2182.1|2181.6|2181.3|2182.4|2182.1|2181.6|2181.3|140
1722534980000|2024-08-01 17:56:20|2181.3|2181|2180.8|2180.5|2181.7|2181.4|2180.8|2180.5|149
1722534990000|2024-08-01 17:56:30|2180.7|2180.4|2180.8|2180.5|2181.7|2181.4|2180.7|2180.4|115
1722535000000|2024-08-01 17:56:40|2180.9|2180.6|2180.5|2180.2|2181|2180.7|2180.5|2180.2|83
1722535010000|2024-08-01 17:56:50|2180.3|2180|2179.6|2179.3|2180.5|2180.2|2179.6|2179.3|135
1722535020000|2024-08-01 17:57:00|2179.8|2179.5|2181.6|2181.3|2181.7|2181.4|2179.7|2179.4|127
1722535030000|2024-08-01 17:57:10|2181.5|2181.2|2181.4|2181.1|2181.7|2181.4|2180.9|2180.6|71
1722535040000|2024-08-01 17:57:20|2181.3|2181|2182|2181.7|2182|2181.7|2181|2180.7|63
1722535050000|2024-08-01 17:57:30|2181.8|2181.5|2182.1|2181.8|2182.3|2182|2181.6|2181.3|59
1722535060000|2024-08-01 17:57:40|2182.2|2181.9|2182.9|2182.6|2183|2182.7|2182.2|2181.9|36
1722535070000|2024-08-01 17:57:50|2182.8|2182.5|2183.3|2183|2183.4|2183.1|2182.5|2182.2|113
1722535080000|2024-08-01 17:58:00|2183.2|2182.9|2183.7|2183.4|2183.7|2183.4|2183|2182.7|65
1722535090000|2024-08-01 17:58:10|2183.8|2183.5|2184.3|2184|2184.4|2184.1|2183.8|2183.5|139
1722535100000|2024-08-01 17:58:20|2184.4|2184.1|2183.7|2183.4|2184.6|2184.3|2183.6|2183.3|148
1722535110000|2024-08-01 17:58:30|2183.8|2183.5|2183.9|2183.6|2184.1|2183.8|2183.7|2183.4|68
1722535120000|2024-08-01 17:58:40|2183.8|2183.5|2183.8|2183.5|2184|2183.7|2183.5|2183.2|60
1722535130000|2024-08-01 17:58:50|2183.9|2183.6|2184|2183.7|2184.2|2183.9|2183.9|2183.6|30
1722535140000|2024-08-01 17:59:00|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.7|2183.4|28
1722535150000|2024-08-01 17:59:10|2184.3|2184|2184.9|2184.6|2184.9|2184.6|2184.2|2183.9|49
1722535160000|2024-08-01 17:59:20|2184.7|2184.4|2185.2|2184.9|2185.3|2185|2184.5|2184.2|65
1722535170000|2024-08-01 17:59:30|2185.3|2185|2185.7|2185.4|2185.8|2185.5|2185.3|2185|84
1722535180000|2024-08-01 17:59:40|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.4|2185.1|117
1722535190000|2024-08-01 17:59:50|2185.5|2185.2|2185.7|2185.4|2186|2185.7|2185.5|2185.2|111
1722535200000|2024-08-01 18:00:00|2185.8|2185.5|2185.8|2185.5|2186.9|2186.6|2185.3|2185|346
1722535210000|2024-08-01 18:00:10|2185.9|2185.6|2186.8|2186.5|2186.8|2186.5|2185.8|2185.5|76
1722535220000|2024-08-01 18:00:20|2186.9|2186.6|2186.6|2186.3|2187.1|2186.8|2186.1|2185.8|127
1722535230000|2024-08-01 18:00:30|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.8|2185.5|96
1722535240000|2024-08-01 18:00:40|2185.8|2185.5|2185.1|2184.8|2185.8|2185.5|2184.7|2184.4|143
1722535250000|2024-08-01 18:00:50|2185|2184.7|2184.8|2184.5|2185.1|2184.8|2184.4|2184.1|108
1722535260000|2024-08-01 18:01:00|2184.9|2184.6|2185.4|2185.1|2186.2|2185.9|2184.9|2184.6|145
1722535270000|2024-08-01 18:01:10|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.3|2184|73
1722535280000|2024-08-01 18:01:20|2185.1|2184.8|2185.3|2185|2185.4|2185.1|2184.8|2184.5|22
1722535290000|2024-08-01 18:01:30|2185.2|2184.9|2184.2|2183.9|2185.3|2185|2184.2|2183.9|24
1722535300000|2024-08-01 18:01:40|2184.3|2184|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|44
1722535310000|2024-08-01 18:01:50|2184.3|2184|2184.2|2183.9|2184.4|2184.1|2184|2183.7|42
1722535320000|2024-08-01 18:02:00|2184.1|2183.8|2184.3|2184|2184.4|2184.1|2183.9|2183.6|39
1722535330000|2024-08-01 18:02:10|2184.4|2184.1|2183.4|2183.1|2184.4|2184.1|2183.1|2182.8|170
1722535340000|2024-08-01 18:02:20|2183.5|2183.2|2183.5|2183.2|2183.7|2183.4|2183.2|2182.9|81
1722535350000|2024-08-01 18:02:30|2183.4|2183.1|2183.7|2183.4|2183.9|2183.6|2183.4|2183.1|20
1722535360000|2024-08-01 18:02:40|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.3|2183|29
1722535370000|2024-08-01 18:02:50|2183.5|2183.2|2182.8|2182.5|2183.6|2183.3|2182.8|2182.5|45
1722535380000|2024-08-01 18:03:00|2182.9|2182.6|2183.9|2183.6|2184.3|2184|2182.8|2182.5|68
1722535390000|2024-08-01 18:03:10|2184|2183.7|2184.8|2184.5|2184.8|2184.5|2183.9|2183.6|52
1722535400000|2024-08-01 18:03:20|2184.5|2184.2|2183.8|2183.5|2184.5|2184.2|2183.5|2183.2|84
1722535410000|2024-08-01 18:03:30|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|82
1722535420000|2024-08-01 18:03:40|2183.2|2182.9|2183.4|2183.1|2183.8|2183.5|2183.1|2182.8|46
1722535430000|2024-08-01 18:03:50|2183.3|2183|2183.9|2183.6|2184|2183.7|2183.2|2182.9|36
1722535440000|2024-08-01 18:04:00|2183.8|2183.5|2184|2183.7|2184.5|2184.2|2183.7|2183.4|16
1722535450000|2024-08-01 18:04:10|2184.1|2183.8|2183.9|2183.6|2184.2|2183.9|2183.6|2183.3|10
1722535460000|2024-08-01 18:04:20|2184|2183.7|2183.4|2183.1|2184|2183.7|2183.3|2183|25
1722535470000|2024-08-01 18:04:30|2183.3|2183|2184|2183.7|2184|2183.7|2183.2|2182.9|13
1722535480000|2024-08-01 18:04:40|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183.2|2182.9|37
1722535490000|2024-08-01 18:04:50|2183.7|2183.4|2183.6|2183.3|2183.9|2183.6|2183.5|2183.2|17
1722535500000|2024-08-01 18:05:00|2183.5|2183.2|2183.5|2183.2|2183.7|2183.4|2182.9|2182.6|67
1722535510000|2024-08-01 18:05:10|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|48
1722535520000|2024-08-01 18:05:20|2183.9|2183.6|2183.4|2183.1|2183.9|2183.6|2183.2|2182.9|19
1722535530000|2024-08-01 18:05:30|2183.6|2183.3|2183.9|2183.6|2184.2|2183.9|2183.5|2183.2|46
1722535540000|2024-08-01 18:05:40|2184|2183.7|2184.1|2183.8|2184.2|2183.9|2183.4|2183.1|45
1722535550000|2024-08-01 18:05:50|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2183.7|2183.4|22
1722535560000|2024-08-01 18:06:00|2184|2183.7|2183.9|2183.6|2184.3|2184|2183.8|2183.5|30
1722535570000|2024-08-01 18:06:10|2184|2183.7|2184.4|2184.1|2184.8|2184.5|2183.9|2183.6|51
1722535580000|2024-08-01 18:06:20|2184.3|2184|2183.9|2183.6|2184.4|2184.1|2183.6|2183.3|39
1722535590000|2024-08-01 18:06:30|2184|2183.7|2183.7|2183.4|2184.6|2184.3|2183.7|2183.4|27
1722535600000|2024-08-01 18:06:40|2184|2183.7|2184.5|2184.2|2184.5|2184.2|2183.9|2183.6|30
1722535610000|2024-08-01 18:06:50|2184.4|2184.1|2184.5|2184.2|2184.8|2184.5|2184.3|2184|39
1722535620000|2024-08-01 18:07:00|2184.7|2184.4|2185.2|2184.9|2185.4|2185.1|2184.6|2184.3|81
1722535630000|2024-08-01 18:07:10|2185|2184.7|2185.2|2184.9|2185.4|2185.1|2184.8|2184.5|47
1722535640000|2024-08-01 18:07:20|2185.1|2184.8|2185.5|2185.2|2185.6|2185.3|2185|2184.7|60
1722535650000|2024-08-01 18:07:30|2185.6|2185.3|2185.6|2185.3|2186|2185.7|2185.6|2185.3|88
1722535660000|2024-08-01 18:07:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2184.9|2184.6|127
1722535670000|2024-08-01 18:07:50|2185.6|2185.3|2185.8|2185.5|2185.9|2185.6|2185.6|2185.3|44
1722535680000|2024-08-01 18:08:00|2185.9|2185.6|2184.6|2184.3|2186|2185.7|2184.6|2184.3|119
1722535690000|2024-08-01 18:08:10|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.1|2183.8|51
1722535700000|2024-08-01 18:08:20|2184.1|2183.8|2184.8|2184.5|2184.9|2184.6|2184.1|2183.8|26
1722535710000|2024-08-01 18:08:30|2184.7|2184.4|2184.5|2184.2|2185|2184.7|2184.5|2184.2|27
1722535720000|2024-08-01 18:08:40|2184.3|2184|2183|2182.7|2184.3|2184|2183|2182.7|90
1722535730000|2024-08-01 18:08:50|2182.9|2182.6|2183.3|2183|2183.3|2183|2182.9|2182.6|96
1722535740000|2024-08-01 18:09:00|2183.5|2183.2|2183.3|2183|2184.1|2183.8|2183.3|2183|38
1722535750000|2024-08-01 18:09:10|2183.2|2182.9|2182.8|2182.5|2183.2|2182.9|2182.7|2182.4|18
1722535760000|2024-08-01 18:09:20|2182.6|2182.3|2181.6|2181.3|2182.6|2182.3|2181.3|2181|141
1722535770000|2024-08-01 18:09:30|2181.7|2181.4|2181.1|2180.8|2181.7|2181.4|2181|2180.7|53
1722535780000|2024-08-01 18:09:40|2181|2180.7|2180.8|2180.5|2181.3|2181|2180.6|2180.3|79
1722535790000|2024-08-01 18:09:50|2180.6|2180.3|2180.5|2180.2|2180.8|2180.5|2180.4|2180.1|62
1722535800000|2024-08-01 18:10:00|2180.4|2180.1|2180.5|2180.2|2180.6|2180.3|2179.8|2179.5|169
1722535810000|2024-08-01 18:10:10|2180.6|2180.3|2181|2180.7|2181.2|2180.9|2180.6|2180.3|77
1722535820000|2024-08-01 18:10:20|2181.1|2180.8|2181.1|2180.8|2181.1|2180.8|2180.9|2180.6|39
1722535830000|2024-08-01 18:10:30|2181|2180.7|2180.8|2180.5|2181.1|2180.8|2180.8|2180.5|24
1722535840000|2024-08-01 18:10:40|2180.9|2180.6|2180.4|2180.1|2180.9|2180.6|2180.1|2179.8|38
1722535850000|2024-08-01 18:10:50|2180.5|2180.2|2180.6|2180.3|2180.7|2180.4|2180.4|2180.1|44
1722535860000|2024-08-01 18:11:00|2180.3|2180|2180.6|2180.3|2181.4|2181.1|2180.3|2180|84
1722535870000|2024-08-01 18:11:10|2180.5|2180.2|2180.6|2180.3|2180.8|2180.5|2180.4|2180.1|26
1722535880000|2024-08-01 18:11:20|2180.5|2180.2|2180.4|2180.1|2180.6|2180.3|2180.2|2179.9|38
1722535890000|2024-08-01 18:11:30|2180.3|2180|2180.3|2180|2180.3|2180|2179.8|2179.5|40
1722535900000|2024-08-01 18:11:40|2180.2|2179.9|2180.6|2180.3|2180.6|2180.3|2180.2|2179.9|24
1722535910000|2024-08-01 18:11:50|2180.5|2180.2|2180.2|2179.9|2180.6|2180.3|2180|2179.7|31
1722535920000|2024-08-01 18:12:00|2180.1|2179.8|2180.1|2179.8|2180.4|2180.1|2179.7|2179.4|75
1722535930000|2024-08-01 18:12:10|2180.2|2179.9|2179.5|2179.2|2180.2|2179.9|2179.2|2178.9|76
1722535940000|2024-08-01 18:12:20|2179.6|2179.3|2178.9|2178.6|2179.7|2179.4|2178.5|2178.2|143
1722535950000|2024-08-01 18:12:30|2178.8|2178.5|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|59
1722535960000|2024-08-01 18:12:40|2179.1|2178.8|2178.6|2178.3|2179.3|2179|2178.5|2178.2|41
1722535970000|2024-08-01 18:12:50|2178.4|2178.1|2178.2|2177.9|2178.5|2178.2|2178.1|2177.8|26
1722535980000|2024-08-01 18:13:00|2178.3|2178|2178.5|2178.2|2178.6|2178.3|2178.1|2177.8|53
1722535990000|2024-08-01 18:13:10|2178.1|2177.8|2178.1|2177.8|2178.4|2178.1|2178.1|2177.8|34
1722536000000|2024-08-01 18:13:20|2178.2|2177.9|2179.3|2179|2179.3|2179|2177.9|2177.6|183
1722536010000|2024-08-01 18:13:30|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2178.6|2178.3|88
1722536020000|2024-08-01 18:13:40|2179|2178.7|2179.1|2178.8|2179.3|2179|2178.7|2178.4|60
1722536030000|2024-08-01 18:13:50|2179|2178.7|2178.8|2178.5|2179.1|2178.8|2178.7|2178.4|21
1722536040000|2024-08-01 18:14:00|2178.9|2178.6|2179.5|2179.2|2179.7|2179.4|2178.6|2178.3|60
1722536050000|2024-08-01 18:14:10|2179.4|2179.1|2179.1|2178.8|2179.6|2179.3|2178.6|2178.3|42
1722536060000|2024-08-01 18:14:20|2179|2178.7|2179.4|2179.1|2179.4|2179.1|2178.8|2178.5|25
1722536070000|2024-08-01 18:14:30|2179.3|2179|2179.2|2178.9|2179.4|2179.1|2178.7|2178.4|17
1722536080000|2024-08-01 18:14:40|2179|2178.7|2179.2|2178.9|2179.3|2179|2179|2178.7|11
1722536090000|2024-08-01 18:14:50|2179.1|2178.8|2179.7|2179.4|2179.8|2179.5|2179.1|2178.8|45
1722536100000|2024-08-01 18:15:00|2180.2|2179.9|2179.5|2179.2|2180.6|2180.3|2179.5|2179.2|50
1722536110000|2024-08-01 18:15:10|2179.4|2179.1|2179.4|2179.1|2179.9|2179.6|2179.3|2179|27
1722536120000|2024-08-01 18:15:20|2179.3|2179|2179.1|2178.8|2179.4|2179.1|2178.8|2178.5|89
1722536130000|2024-08-01 18:15:30|2179.2|2178.9|2179.9|2179.6|2179.9|2179.6|2179.1|2178.8|27
1722536140000|2024-08-01 18:15:40|2180.2|2179.9|2179|2178.7|2180.2|2179.9|2178.8|2178.5|45
1722536150000|2024-08-01 18:15:50|2178.9|2178.6|2179.9|2179.6|2179.9|2179.6|2178.8|2178.5|57
1722536160000|2024-08-01 18:16:00|2180.1|2179.8|2180.4|2180.1|2180.4|2180.1|2179.8|2179.5|44
1722536170000|2024-08-01 18:16:10|2180.3|2180|2179.7|2179.4|2180.5|2180.2|2179.7|2179.4|34
1722536180000|2024-08-01 18:16:20|2179.5|2179.2|2179.1|2178.8|2179.6|2179.3|2178.9|2178.6|69
1722536190000|2024-08-01 18:16:30|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2178.8|2178.5|17
1722536200000|2024-08-01 18:16:40|2179.1|2178.8|2179.5|2179.2|2179.7|2179.4|2179.1|2178.8|16
1722536210000|2024-08-01 18:16:50|2179.2|2178.9|2179|2178.7|2179.2|2178.9|2179|2178.7|13
1722536220000|2024-08-01 18:17:00|2178.8|2178.5|2178.5|2178.2|2179|2178.7|2178.4|2178.1|53
1722536230000|2024-08-01 18:17:10|2178.4|2178.1|2178.8|2178.5|2178.9|2178.6|2178.1|2177.8|31
1722536240000|2024-08-01 18:17:20|2178.4|2178.1|2177.3|2177|2178.5|2178.2|2177.2|2176.9|60
1722536250000|2024-08-01 18:17:30|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|24
1722536260000|2024-08-01 18:17:40|2177.7|2177.4|2177.9|2177.6|2178.2|2177.9|2177.7|2177.4|21
1722536270000|2024-08-01 18:17:50|2178|2177.7|2178.5|2178.2|2178.5|2178.2|2177.9|2177.6|52
1722536280000|2024-08-01 18:18:00|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2178.2|2177.9|28
1722536290000|2024-08-01 18:18:10|2178.3|2178|2178.3|2178|2178.7|2178.4|2177.9|2177.6|31
1722536300000|2024-08-01 18:18:20|2178.2|2177.9|2178.4|2178.1|2178.7|2178.4|2178.2|2177.9|34
1722536310000|2024-08-01 18:18:30|2178.3|2178|2177.9|2177.6|2178.4|2178.1|2177.9|2177.6|39
1722536320000|2024-08-01 18:18:40|2177.8|2177.5|2177.2|2176.9|2177.8|2177.5|2177.2|2176.9|36
1722536330000|2024-08-01 18:18:50|2177.1|2176.8|2177.6|2177.3|2177.8|2177.5|2176.8|2176.5|74
1722536340000|2024-08-01 18:19:00|2177.5|2177.2|2177.4|2177.1|2177.6|2177.3|2177.4|2177.1|20
1722536350000|2024-08-01 18:19:10|2177.2|2176.9|2176.8|2176.5|2177.2|2176.9|2176.8|2176.5|10
1722536360000|2024-08-01 18:19:20|2176.9|2176.6|2177.1|2176.8|2177.2|2176.9|2176.6|2176.3|33
1722536370000|2024-08-01 18:19:30|2177|2176.7|2176.9|2176.6|2177|2176.7|2176.7|2176.4|12
1722536380000|2024-08-01 18:19:40|2177|2176.7|2176.9|2176.6|2177|2176.7|2176.7|2176.4|61
1722536390000|2024-08-01 18:19:50|2177|2176.7|2177.3|2177|2177.5|2177.2|2177|2176.7|86
1722536400000|2024-08-01 18:20:00|2177.5|2177.2|2178|2177.7|2178.1|2177.8|2177.3|2177|152
1722536410000|2024-08-01 18:20:10|2178.1|2177.8|2178.5|2178.2|2178.6|2178.3|2178|2177.7|73
1722536420000|2024-08-01 18:20:20|2178.6|2178.3|2178.8|2178.5|2179|2178.7|2178.5|2178.2|129
1722536430000|2024-08-01 18:20:30|2178.9|2178.6|2179.8|2179.5|2179.8|2179.5|2178.9|2178.6|56
1722536440000|2024-08-01 18:20:40|2179.9|2179.6|2180.5|2180.2|2181.3|2181|2179.9|2179.6|115
1722536450000|2024-08-01 18:20:50|2180.4|2180.1|2181.3|2181|2181.3|2181|2180.3|2180|175
1722536460000|2024-08-01 18:21:00|2181.2|2180.9|2181.8|2181.5|2182|2181.7|2180.7|2180.4|82
1722536470000|2024-08-01 18:21:10|2181.9|2181.6|2181.5|2181.2|2182|2181.7|2181.1|2180.8|36
1722536480000|2024-08-01 18:21:20|2181.4|2181.1|2180.6|2180.3|2181.5|2181.2|2180.5|2180.2|101
1722536490000|2024-08-01 18:21:30|2180.8|2180.5|2181.7|2181.4|2181.7|2181.4|2180.6|2180.3|20
1722536500000|2024-08-01 18:21:40|2181.6|2181.3|2181.9|2181.6|2182|2181.7|2181|2180.7|172
1722536510000|2024-08-01 18:21:50|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.6|2181.3|31
1722536520000|2024-08-01 18:22:00|2182|2181.7|2182|2181.7|2182.2|2181.9|2181.7|2181.4|20
1722536530000|2024-08-01 18:22:10|2182.1|2181.8|2182.3|2182|2182.3|2182|2182|2181.7|39
1722536540000|2024-08-01 18:22:20|2182.4|2182.1|2182.3|2182|2183.2|2182.9|2182.2|2181.9|74
1722536550000|2024-08-01 18:22:30|2182.2|2181.9|2182.3|2182|2182.4|2182.1|2181.5|2181.2|69
1722536560000|2024-08-01 18:22:40|2182.4|2182.1|2182.3|2182|2182.5|2182.2|2182.2|2181.9|39
1722536570000|2024-08-01 18:22:50|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2182.1|2181.8|16
1722536580000|2024-08-01 18:23:00|2182|2181.7|2182|2181.7|2182.3|2182|2181.7|2181.4|49
1722536590000|2024-08-01 18:23:10|2181.9|2181.6|2181.4|2181.1|2182|2181.7|2181.3|2181|25
1722536600000|2024-08-01 18:23:20|2181.5|2181.2|2181.6|2181.3|2182.2|2181.9|2181.5|2181.2|50
1722536610000|2024-08-01 18:23:30|2181.8|2181.5|2181.6|2181.3|2182.2|2181.9|2181.6|2181.3|51
1722536620000|2024-08-01 18:23:40|2181.7|2181.4|2180.9|2180.6|2181.7|2181.4|2180.9|2180.6|87
1722536630000|2024-08-01 18:23:50|2181|2180.7|2180.8|2180.5|2181|2180.7|2180.7|2180.4|41
1722536640000|2024-08-01 18:24:00|2180.9|2180.6|2181.4|2181.1|2181.6|2181.3|2180.9|2180.6|74
1722536650000|2024-08-01 18:24:10|2181.5|2181.2|2181.1|2180.8|2181.5|2181.2|2180.8|2180.5|63
1722536660000|2024-08-01 18:24:20|2181|2180.7|2181.5|2181.2|2181.6|2181.3|2181|2180.7|31
1722536670000|2024-08-01 18:24:30|2181.4|2181.1|2181.1|2180.8|2181.4|2181.1|2180.8|2180.5|19
1722536680000|2024-08-01 18:24:40|2181|2180.7|2180.1|2179.8|2181.1|2180.8|2180.1|2179.8|52
1722536690000|2024-08-01 18:24:50|2180.2|2179.9|2179.7|2179.4|2180.2|2179.9|2179.6|2179.3|60
1722536700000|2024-08-01 18:25:00|2179.5|2179.2|2179.4|2179.1|2179.7|2179.4|2179.3|2179|70
1722536710000|2024-08-01 18:25:10|2179.3|2179|2178.8|2178.5|2179.6|2179.3|2178.8|2178.5|41
1722536720000|2024-08-01 18:25:20|2179.1|2178.8|2178.6|2178.3|2179.1|2178.8|2178.3|2178|48
1722536730000|2024-08-01 18:25:30|2178.4|2178.1|2178.1|2177.8|2178.5|2178.2|2178|2177.7|29
1722536740000|2024-08-01 18:25:40|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2177.8|2177.5|61
1722536750000|2024-08-01 18:25:50|2178.2|2177.9|2178.1|2177.8|2178.6|2178.3|2177.9|2177.6|41
1722536760000|2024-08-01 18:26:00|2178|2177.7|2177.7|2177.4|2178.2|2177.9|2177.4|2177.1|52
1722536770000|2024-08-01 18:26:10|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.3|2177|33
1722536780000|2024-08-01 18:26:20|2177.8|2177.5|2178.7|2178.4|2178.8|2178.5|2177.5|2177.2|95
1722536790000|2024-08-01 18:26:30|2178.8|2178.5|2178|2177.7|2178.9|2178.6|2177.9|2177.6|79
1722536800000|2024-08-01 18:26:40|2177.9|2177.6|2177.7|2177.4|2178|2177.7|2177.6|2177.3|15
1722536810000|2024-08-01 18:26:50|2177.5|2177.2|2177|2176.7|2177.7|2177.4|2177|2176.7|49
1722536820000|2024-08-01 18:27:00|2177.1|2176.8|2176.7|2176.4|2177.3|2177|2176.6|2176.3|45
1722536830000|2024-08-01 18:27:10|2176.8|2176.5|2178.1|2177.8|2178.1|2177.8|2176.8|2176.5|61
1722536840000|2024-08-01 18:27:20|2178.2|2177.9|2178|2177.7|2178.7|2178.4|2177.8|2177.5|94
1722536850000|2024-08-01 18:27:30|2178.1|2177.8|2178|2177.7|2178.3|2178|2177.9|2177.6|83
1722536860000|2024-08-01 18:27:40|2177.9|2177.6|2177.9|2177.6|2178.1|2177.8|2177.5|2177.2|6
1722536870000|2024-08-01 18:27:50|2177.8|2177.5|2177.6|2177.3|2177.9|2177.6|2177.5|2177.2|19
1722536880000|2024-08-01 18:28:00|2177.3|2177|2177.8|2177.5|2178.1|2177.8|2177.3|2177|27
1722536890000|2024-08-01 18:28:10|2177.7|2177.4|2177.2|2176.9|2177.7|2177.4|2176.9|2176.6|54
1722536900000|2024-08-01 18:28:20|2177.4|2177.1|2176.8|2176.5|2177.4|2177.1|2176.7|2176.4|47
1722536910000|2024-08-01 18:28:30|2176.7|2176.4|2177.4|2177.1|2177.4|2177.1|2176.6|2176.3|32
1722536920000|2024-08-01 18:28:40|2177.3|2177|2179.4|2179.1|2179.4|2179.1|2177.3|2177|131
1722536930000|2024-08-01 18:28:50|2179.7|2179.4|2180.6|2180.3|2180.8|2180.5|2179.7|2179.4|120
1722536940000|2024-08-01 18:29:00|2180.7|2180.4|2180.4|2180.1|2181|2180.7|2180.1|2179.8|207
1722536950000|2024-08-01 18:29:10|2180.6|2180.3|2179.5|2179.2|2180.7|2180.4|2179.4|2179.1|45
1722536960000|2024-08-01 18:29:20|2179.7|2179.4|2179.4|2179.1|2180.2|2179.9|2179.3|2179|28
1722536970000|2024-08-01 18:29:30|2179.6|2179.3|2178.5|2178.2|2179.7|2179.4|2178.5|2178.2|32
1722536980000|2024-08-01 18:29:40|2178.6|2178.3|2179|2178.7|2179|2178.7|2178.5|2178.2|30
1722536990000|2024-08-01 18:29:50|2179.1|2178.8|2178.7|2178.4|2179.4|2179.1|2178.7|2178.4|23
1722537000000|2024-08-01 18:30:00|2178.8|2178.5|2179.2|2178.9|2179.4|2179.1|2178.4|2178.1|48
1722537010000|2024-08-01 18:30:10|2179.1|2178.8|2179.2|2178.9|2179.3|2179|2178.8|2178.5|32
1722537020000|2024-08-01 18:30:20|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2178.8|2178.5|47
1722537030000|2024-08-01 18:30:30|2179.3|2179|2179.2|2178.9|2180|2179.7|2179|2178.7|39
1722537040000|2024-08-01 18:30:40|2179.1|2178.8|2179.2|2178.9|2179.4|2179.1|2179|2178.7|34
1722537050000|2024-08-01 18:30:50|2179.1|2178.8|2178.6|2178.3|2179.5|2179.2|2178.5|2178.2|46
1722537060000|2024-08-01 18:31:00|2178.5|2178.2|2178.2|2177.9|2178.5|2178.2|2178.1|2177.8|38
1722537070000|2024-08-01 18:31:10|2178.1|2177.8|2178.1|2177.8|2178.4|2178.1|2178|2177.7|68
1722537080000|2024-08-01 18:31:20|2178.3|2178|2178|2177.7|2178.4|2178.1|2178|2177.7|41
1722537090000|2024-08-01 18:31:30|2178.1|2177.8|2178.2|2177.9|2178.6|2178.3|2178|2177.7|64
1722537100000|2024-08-01 18:31:40|2178.3|2178|2178.3|2178|2178.8|2178.5|2178.2|2177.9|31
1722537110000|2024-08-01 18:31:50|2178.2|2177.9|2178.3|2178|2178.4|2178.1|2178|2177.7|62
1722537120000|2024-08-01 18:32:00|2178.2|2177.9|2178.9|2178.6|2179|2178.7|2178.2|2177.9|58
1722537130000|2024-08-01 18:32:10|2178.8|2178.5|2178.4|2178.1|2178.9|2178.6|2178.3|2178|13
1722537140000|2024-08-01 18:32:20|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178|2177.7|50
1722537150000|2024-08-01 18:32:30|2178.2|2177.9|2178.5|2178.2|2178.6|2178.3|2178.1|2177.8|38
1722537160000|2024-08-01 18:32:40|2178.4|2178.1|2178.4|2178.1|2178.6|2178.3|2178.3|2178|19
1722537170000|2024-08-01 18:32:50|2178.5|2178.2|2177.4|2177.1|2178.5|2178.2|2177.4|2177.1|127
1722537180000|2024-08-01 18:33:00|2177.1|2176.8|2177.2|2176.9|2177.3|2177|2177|2176.7|46
1722537190000|2024-08-01 18:33:10|2177.3|2177|2177.6|2177.3|2178.2|2177.9|2177.3|2177|36
1722537200000|2024-08-01 18:33:20|2177.5|2177.2|2177.5|2177.2|2177.9|2177.6|2177.4|2177.1|17
1722537210000|2024-08-01 18:33:30|2177.4|2177.1|2177.5|2177.2|2177.6|2177.3|2177.3|2177|16
1722537220000|2024-08-01 18:33:40|2177.4|2177.1|2177.3|2177|2177.6|2177.3|2177.2|2176.9|28
1722537230000|2024-08-01 18:33:50|2177.2|2176.9|2177.1|2176.8|2177.2|2176.9|2176.8|2176.5|27
1722537240000|2024-08-01 18:34:00|2177|2176.7|2177.1|2176.8|2177.6|2177.3|2176.9|2176.6|38
1722537250000|2024-08-01 18:34:10|2177|2176.7|2177.2|2176.9|2177.3|2177|2177|2176.7|31
1722537260000|2024-08-01 18:34:20|2177.1|2176.8|2177.2|2176.9|2177.4|2177.1|2177|2176.7|21
1722537270000|2024-08-01 18:34:30|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2176.7|2176.4|36
1722537280000|2024-08-01 18:34:40|2177.1|2176.8|2176.7|2176.4|2177.3|2177|2176.7|2176.4|22
1722537290000|2024-08-01 18:34:50|2176.8|2176.5|2176.9|2176.6|2177.1|2176.8|2176.7|2176.4|41
1722537300000|2024-08-01 18:35:00|2176.8|2176.5|2177.5|2177.2|2177.7|2177.4|2176.6|2176.3|64
1722537310000|2024-08-01 18:35:10|2177.4|2177.1|2178.2|2177.9|2178.3|2178|2177.4|2177.1|123
1722537320000|2024-08-01 18:35:20|2178.1|2177.8|2177.5|2177.2|2178.1|2177.8|2177.4|2177.1|36
1722537330000|2024-08-01 18:35:30|2177.4|2177.1|2177.3|2177|2177.7|2177.4|2177.3|2177|24
1722537340000|2024-08-01 18:35:40|2177.2|2176.9|2178|2177.7|2178.4|2178.1|2177.2|2176.9|41
1722537350000|2024-08-01 18:35:50|2177.9|2177.6|2178.7|2178.4|2178.8|2178.5|2177.9|2177.6|35
1722537360000|2024-08-01 18:36:00|2178.6|2178.3|2178.5|2178.2|2178.9|2178.6|2178.5|2178.2|57
1722537370000|2024-08-01 18:36:10|2178.3|2178|2177.7|2177.4|2178.3|2178|2177.6|2177.3|35
1722537380000|2024-08-01 18:36:20|2177.6|2177.3|2177.7|2177.4|2178.1|2177.8|2177.6|2177.3|26
1722537390000|2024-08-01 18:36:30|2177.6|2177.3|2176.8|2176.5|2177.6|2177.3|2176.8|2176.5|35
1722537400000|2024-08-01 18:36:40|2176.7|2176.4|2177.2|2176.9|2177.2|2176.9|2176.6|2176.3|54
1722537410000|2024-08-01 18:36:50|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2177|2176.7|14
1722537420000|2024-08-01 18:37:00|2177|2176.7|2178.1|2177.8|2178.1|2177.8|2176.7|2176.4|74
1722537430000|2024-08-01 18:37:10|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2177.4|2177.1|25
1722537440000|2024-08-01 18:37:20|2178.2|2177.9|2178.1|2177.8|2178.4|2178.1|2178.1|2177.8|22
1722537450000|2024-08-01 18:37:30|2178|2177.7|2177.6|2177.3|2178.1|2177.8|2177.6|2177.3|22
1722537460000|2024-08-01 18:37:40|2177.5|2177.2|2177|2176.7|2177.6|2177.3|2177|2176.7|9
1722537470000|2024-08-01 18:37:50|2177.1|2176.8|2177|2176.7|2177.2|2176.9|2176.9|2176.6|29
1722537480000|2024-08-01 18:38:00|2177.1|2176.8|2176.9|2176.6|2177.1|2176.8|2176.8|2176.5|19
1722537490000|2024-08-01 18:38:10|2177|2176.7|2177.3|2177|2177.6|2177.3|2177|2176.7|31
1722537500000|2024-08-01 18:38:20|2177.2|2176.9|2177.4|2177.1|2177.6|2177.3|2177|2176.7|30
1722537510000|2024-08-01 18:38:30|2177.3|2177|2177.7|2177.4|2178|2177.7|2177.3|2177|21
1722537520000|2024-08-01 18:38:40|2177.8|2177.5|2177.8|2177.5|2178|2177.7|2177.5|2177.2|33
1722537530000|2024-08-01 18:38:50|2177.9|2177.6|2177.3|2177|2178|2177.7|2177.2|2176.9|36
1722537540000|2024-08-01 18:39:00|2177.4|2177.1|2178.5|2178.2|2178.5|2178.2|2177.3|2177|38
1722537550000|2024-08-01 18:39:10|2178.2|2177.9|2178.3|2178|2178.5|2178.2|2178.1|2177.8|22
1722537560000|2024-08-01 18:39:20|2178.2|2177.9|2178.7|2178.4|2178.8|2178.5|2178.1|2177.8|32
1722537570000|2024-08-01 18:39:30|2178.6|2178.3|2178.6|2178.3|2178.7|2178.4|2178.5|2178.2|28
1722537580000|2024-08-01 18:39:40|2178.7|2178.4|2178.2|2177.9|2178.7|2178.4|2178.1|2177.8|33
1722537590000|2024-08-01 18:39:50|2178.1|2177.8|2178.2|2177.9|2178.4|2178.1|2178.1|2177.8|47
1722537600000|2024-08-01 18:40:00|2178.1|2177.8|2178.5|2178.2|2178.8|2178.5|2177.9|2177.6|63
1722537610000|2024-08-01 18:40:10|2178.3|2178|2178.6|2178.3|2179|2178.7|2178|2177.7|59
1722537620000|2024-08-01 18:40:20|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178|2177.7|85
1722537630000|2024-08-01 18:40:30|2178.6|2178.3|2178.8|2178.5|2179|2178.7|2178.4|2178.1|48
1722537640000|2024-08-01 18:40:40|2178.9|2178.6|2178.9|2178.6|2179.4|2179.1|2178.9|2178.6|90
1722537650000|2024-08-01 18:40:50|2179|2178.7|2178.7|2178.4|2179.3|2179|2178.6|2178.3|48
1722537660000|2024-08-01 18:41:00|2178.9|2178.6|2178.5|2178.2|2178.9|2178.6|2178.5|2178.2|49
1722537670000|2024-08-01 18:41:10|2178.3|2178|2178.3|2178|2178.4|2178.1|2177.8|2177.5|70
1722537680000|2024-08-01 18:41:20|2178.2|2177.9|2178.1|2177.8|2178.3|2178|2178|2177.7|54
1722537690000|2024-08-01 18:41:30|2177.8|2177.5|2177.5|2177.2|2177.8|2177.5|2177.4|2177.1|52
1722537700000|2024-08-01 18:41:40|2177.6|2177.3|2177|2176.7|2177.8|2177.5|2177|2176.7|68
1722537710000|2024-08-01 18:41:50|2176.9|2176.6|2176.4|2176.1|2177.1|2176.8|2176.3|2176|87
1722537720000|2024-08-01 18:42:00|2176.5|2176.2|2175.6|2175.3|2176.5|2176.2|2175.6|2175.3|440
1722537730000|2024-08-01 18:42:10|2175.5|2175.2|2175|2174.7|2175.7|2175.4|2174.9|2174.6|401
1722537740000|2024-08-01 18:42:20|2175.1|2174.8|2175.6|2175.3|2175.6|2175.3|2174.9|2174.6|125
1722537750000|2024-08-01 18:42:30|2175.5|2175.2|2175.8|2175.5|2176.6|2176.3|2175.5|2175.2|47
1722537760000|2024-08-01 18:42:40|2175.9|2175.6|2175.2|2174.9|2175.9|2175.6|2175.1|2174.8|22
1722537770000|2024-08-01 18:42:50|2175.3|2175|2174.9|2174.6|2175.4|2175.1|2174.5|2174.2|117
1722537780000|2024-08-01 18:43:00|2175|2174.7|2174.7|2174.4|2175.2|2174.9|2174.6|2174.3|59
1722537790000|2024-08-01 18:43:10|2174.9|2174.6|2175.5|2175.2|2175.7|2175.4|2174.9|2174.6|55
1722537800000|2024-08-01 18:43:20|2175.7|2175.4|2175.7|2175.4|2175.9|2175.6|2175.6|2175.3|21
1722537810000|2024-08-01 18:43:30|2175.8|2175.5|2175.6|2175.3|2175.9|2175.6|2175.4|2175.1|35
1722537820000|2024-08-01 18:43:40|2175.5|2175.2|2173.9|2173.6|2175.6|2175.3|2173.9|2173.6|92
1722537830000|2024-08-01 18:43:50|2174|2173.7|2172.9|2172.6|2174|2173.7|2172.8|2172.5|221
1722537840000|2024-08-01 18:44:00|2173|2172.7|2171.8|2171.5|2173.1|2172.8|2171.8|2171.5|404
1722537850000|2024-08-01 18:44:10|2171.9|2171.6|2171.8|2171.5|2172.3|2172|2171.7|2171.4|108
1722537860000|2024-08-01 18:44:20|2171.7|2171.4|2171.9|2171.6|2171.9|2171.6|2171.5|2171.2|87
1722537870000|2024-08-01 18:44:30|2171.8|2171.5|2172.4|2172.1|2172.4|2172.1|2171.8|2171.5|52
1722537880000|2024-08-01 18:44:40|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172|2171.7|35
1722537890000|2024-08-01 18:44:50|2172.5|2172.2|2171.7|2171.4|2172.5|2172.2|2171.6|2171.3|33
1722537900000|2024-08-01 18:45:00|2172|2171.7|2171.8|2171.5|2172.1|2171.8|2171.6|2171.3|48
1722537910000|2024-08-01 18:45:10|2172|2171.7|2171.8|2171.5|2172.5|2172.2|2171.8|2171.5|54
1722537920000|2024-08-01 18:45:20|2171.7|2171.4|2171|2170.7|2171.7|2171.4|2171|2170.7|130
1722537930000|2024-08-01 18:45:30|2171.1|2170.8|2171.3|2171|2171.4|2171.1|2171|2170.7|44
1722537940000|2024-08-01 18:45:40|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2171|2170.7|33
1722537950000|2024-08-01 18:45:50|2171.4|2171.1|2171.2|2170.9|2171.6|2171.3|2171.1|2170.8|102
1722537960000|2024-08-01 18:46:00|2171.4|2171.1|2171.1|2170.8|2172.2|2171.9|2171.1|2170.8|90
1722537970000|2024-08-01 18:46:10|2171|2170.7|2171.1|2170.8|2171.2|2170.9|2170.5|2170.2|74
1722537980000|2024-08-01 18:46:20|2171.2|2170.9|2171.8|2171.5|2171.8|2171.5|2171.2|2170.9|56
1722537990000|2024-08-01 18:46:30|2171.6|2171.3|2171.4|2171.1|2171.7|2171.4|2170.9|2170.6|82
1722538000000|2024-08-01 18:46:40|2171.3|2171|2171.5|2171.2|2171.8|2171.5|2171.3|2171|69
1722538010000|2024-08-01 18:46:50|2171.6|2171.3|2171.7|2171.4|2171.9|2171.6|2171.5|2171.2|70
1722538020000|2024-08-01 18:47:00|2171.8|2171.5|2171.5|2171.2|2171.8|2171.5|2171.2|2170.9|71
1722538030000|2024-08-01 18:47:10|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.2|2170.9|26
1722538040000|2024-08-01 18:47:20|2171.3|2171|2171.4|2171.1|2171.4|2171.1|2171.3|2171|57
1722538050000|2024-08-01 18:47:30|2171.5|2171.2|2171.6|2171.3|2171.7|2171.4|2171.3|2171|42
1722538060000|2024-08-01 18:47:40|2171.7|2171.4|2171|2170.7|2171.7|2171.4|2171|2170.7|49
1722538070000|2024-08-01 18:47:50|2171.2|2170.9|2171.3|2171|2171.4|2171.1|2171.2|2170.9|18
1722538080000|2024-08-01 18:48:00|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2170.6|2170.3|112
1722538090000|2024-08-01 18:48:10|2171.8|2171.5|2171.8|2171.5|2172.2|2171.9|2171.5|2171.2|48
1722538100000|2024-08-01 18:48:20|2171.9|2171.6|2172.6|2172.3|2172.7|2172.4|2171.9|2171.6|50
1722538110000|2024-08-01 18:48:30|2172.7|2172.4|2173.3|2173|2173.4|2173.1|2172.5|2172.2|128
1722538120000|2024-08-01 18:48:40|2173.4|2173.1|2173|2172.7|2173.6|2173.3|2173|2172.7|92
1722538130000|2024-08-01 18:48:50|2172.9|2172.6|2172.1|2171.8|2173|2172.7|2172.1|2171.8|41
1722538140000|2024-08-01 18:49:00|2172.2|2171.9|2171.5|2171.2|2172.2|2171.9|2171.5|2171.2|53
1722538150000|2024-08-01 18:49:10|2171.4|2171.1|2172|2171.7|2172|2171.7|2171.4|2171.1|53
1722538160000|2024-08-01 18:49:20|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.7|2171.4|28
1722538170000|2024-08-01 18:49:30|2171.7|2171.4|2171.6|2171.3|2171.8|2171.5|2171.4|2171.1|32
1722538180000|2024-08-01 18:49:40|2171.5|2171.2|2171.3|2171|2171.7|2171.4|2171.2|2170.9|47
1722538190000|2024-08-01 18:49:50|2171.4|2171.1|2172.7|2172.4|2172.9|2172.6|2171.3|2171|104
1722538200000|2024-08-01 18:50:00|2172.4|2172.1|2172.8|2172.5|2173.3|2173|2172.3|2172|63
1722538210000|2024-08-01 18:50:10|2172.7|2172.4|2173.4|2173.1|2173.5|2173.2|2172.7|2172.4|90
1722538220000|2024-08-01 18:50:20|2173.5|2173.2|2173.2|2172.9|2174.3|2174|2173.1|2172.8|118
1722538230000|2024-08-01 18:50:30|2173.3|2173|2172.2|2171.9|2173.3|2173|2172.2|2171.9|38
1722538240000|2024-08-01 18:50:40|2172.3|2172|2172.9|2172.6|2173.2|2172.9|2172.2|2171.9|47
1722538250000|2024-08-01 18:50:50|2173|2172.7|2172.5|2172.2|2173.2|2172.9|2172.5|2172.2|27
1722538260000|2024-08-01 18:51:00|2172.4|2172.1|2173.2|2172.9|2173.4|2173.1|2172.3|2172|52
1722538270000|2024-08-01 18:51:10|2173.3|2173|2173.9|2173.6|2174|2173.7|2173.2|2172.9|49
1722538280000|2024-08-01 18:51:20|2174|2173.7|2174|2173.7|2174.6|2174.3|2173.8|2173.5|42
1722538290000|2024-08-01 18:51:30|2174.1|2173.8|2174|2173.7|2174.4|2174.1|2173.5|2173.2|90
1722538300000|2024-08-01 18:51:40|2173.9|2173.6|2173.8|2173.5|2173.9|2173.6|2173.5|2173.2|30
1722538310000|2024-08-01 18:51:50|2173.9|2173.6|2174.2|2173.9|2174.2|2173.9|2173.9|2173.6|75
1722538320000|2024-08-01 18:52:00|2174.4|2174.1|2173.9|2173.6|2174.4|2174.1|2173.8|2173.5|55
1722538330000|2024-08-01 18:52:10|2173.8|2173.5|2174|2173.7|2174.1|2173.8|2173.8|2173.5|58
1722538340000|2024-08-01 18:52:20|2173.9|2173.6|2174.5|2174.2|2174.8|2174.5|2173.9|2173.6|110
1722538350000|2024-08-01 18:52:30|2174.3|2174|2173.5|2173.2|2174.4|2174.1|2173.5|2173.2|40
1722538360000|2024-08-01 18:52:40|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.1|2172.8|24
1722538370000|2024-08-01 18:52:50|2173.5|2173.2|2173.3|2173|2173.7|2173.4|2173.1|2172.8|24
1722538380000|2024-08-01 18:53:00|2173.2|2172.9|2172.7|2172.4|2173.5|2173.2|2172.7|2172.4|32
1722538390000|2024-08-01 18:53:10|2172.8|2172.5|2173.5|2173.2|2173.5|2173.2|2172.4|2172.1|119
1722538400000|2024-08-01 18:53:20|2173.7|2173.4|2174.3|2174|2174.6|2174.3|2173.7|2173.4|47
1722538410000|2024-08-01 18:53:30|2174.4|2174.1|2174.9|2174.6|2174.9|2174.6|2174.3|2174|42
1722538420000|2024-08-01 18:53:40|2174.8|2174.5|2174.4|2174.1|2174.9|2174.6|2174.4|2174.1|24
1722538430000|2024-08-01 18:53:50|2174.5|2174.2|2174.9|2174.6|2174.9|2174.6|2173.9|2173.6|103
1722538440000|2024-08-01 18:54:00|2175|2174.7|2175.4|2175.1|2175.4|2175.1|2175|2174.7|149
1722538450000|2024-08-01 18:54:10|2175.5|2175.2|2173.6|2173.3|2175.6|2175.3|2173.5|2173.2|142
1722538460000|2024-08-01 18:54:20|2173.5|2173.2|2172.6|2172.3|2173.5|2173.2|2172.6|2172.3|111
1722538470000|2024-08-01 18:54:30|2172.5|2172.2|2171.1|2170.8|2172.5|2172.2|2171.1|2170.8|205
1722538480000|2024-08-01 18:54:40|2170.9|2170.6|2170.6|2170.3|2171|2170.7|2170.3|2170|178
1722538490000|2024-08-01 18:54:50|2170.8|2170.5|2171|2170.7|2171.3|2171|2170.1|2169.8|206
1722538500000|2024-08-01 18:55:00|2170.9|2170.6|2171.7|2171.4|2171.8|2171.5|2170.8|2170.5|151
1722538510000|2024-08-01 18:55:10|2171.8|2171.5|2171.1|2170.8|2172.2|2171.9|2170.9|2170.6|124
1722538520000|2024-08-01 18:55:20|2171.3|2171|2172.1|2171.8|2172.1|2171.8|2171.1|2170.8|142
1722538530000|2024-08-01 18:55:30|2172.2|2171.9|2171.8|2171.5|2172.3|2172|2171.5|2171.2|41
1722538540000|2024-08-01 18:55:40|2171.7|2171.4|2172.2|2171.9|2172.3|2172|2171.7|2171.4|110
1722538550000|2024-08-01 18:55:50|2172.4|2172.1|2172|2171.7|2172.8|2172.5|2172|2171.7|40
1722538560000|2024-08-01 18:56:00|2171.9|2171.6|2171.7|2171.4|2172.1|2171.8|2171.7|2171.4|33
1722538570000|2024-08-01 18:56:10|2171.8|2171.5|2171.4|2171.1|2172|2171.7|2171.4|2171.1|43
1722538580000|2024-08-01 18:56:20|2171.6|2171.3|2171.6|2171.3|2171.7|2171.4|2171.2|2170.9|59
1722538590000|2024-08-01 18:56:30|2171.7|2171.4|2173.2|2172.9|2173.2|2172.9|2171.6|2171.3|98
1722538600000|2024-08-01 18:56:40|2173.1|2172.8|2172.8|2172.5|2173.1|2172.8|2172.5|2172.2|29
1722538610000|2024-08-01 18:56:50|2172.7|2172.4|2172.9|2172.6|2173.2|2172.9|2172.4|2172.1|36
1722538620000|2024-08-01 18:57:00|2173|2172.7|2173.7|2173.4|2173.7|2173.4|2172.8|2172.5|66
1722538630000|2024-08-01 18:57:10|2173.6|2173.3|2173.6|2173.3|2173.8|2173.5|2173.4|2173.1|37
1722538640000|2024-08-01 18:57:20|2173.5|2173.2|2174.1|2173.8|2174.1|2173.8|2173.4|2173.1|119
1722538650000|2024-08-01 18:57:30|2174|2173.7|2174|2173.7|2174.1|2173.8|2173.8|2173.5|25
1722538660000|2024-08-01 18:57:40|2173.9|2173.6|2174.4|2174.1|2174.7|2174.4|2173.9|2173.6|78
1722538670000|2024-08-01 18:57:50|2174.3|2174|2174.1|2173.8|2174.5|2174.2|2173.8|2173.5|43
1722538680000|2024-08-01 18:58:00|2174.2|2173.9|2174.5|2174.2|2174.7|2174.4|2174.1|2173.8|41
1722538690000|2024-08-01 18:58:10|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174|2173.7|100
1722538700000|2024-08-01 18:58:20|2174.2|2173.9|2174.5|2174.2|2174.6|2174.3|2174.1|2173.8|54
1722538710000|2024-08-01 18:58:30|2174.4|2174.1|2173.7|2173.4|2174.6|2174.3|2173.6|2173.3|65
1722538720000|2024-08-01 18:58:40|2173.6|2173.3|2172.9|2172.6|2173.7|2173.4|2172.9|2172.6|62
1722538730000|2024-08-01 18:58:50|2173|2172.7|2172.5|2172.2|2173.1|2172.8|2172.4|2172.1|53
1722538740000|2024-08-01 18:59:00|2172.6|2172.3|2172.5|2172.2|2172.8|2172.5|2172|2171.7|257
1722538750000|2024-08-01 18:59:10|2172.9|2172.6|2171.7|2171.4|2172.9|2172.6|2171.7|2171.4|88
1722538760000|2024-08-01 18:59:20|2171.6|2171.3|2171.8|2171.5|2172.1|2171.8|2171.5|2171.2|32
1722538770000|2024-08-01 18:59:30|2171.7|2171.4|2172.8|2172.5|2172.8|2172.5|2171.7|2171.4|43
1722538780000|2024-08-01 18:59:40|2172.7|2172.4|2172.9|2172.6|2173.1|2172.8|2172.7|2172.4|28
1722538790000|2024-08-01 18:59:50|2173|2172.7|2173.3|2173|2173.7|2173.4|2172.7|2172.4|109
1722538800000|2024-08-01 19:00:00|2173.4|2173.1|2172.9|2172.6|2173.4|2173.1|2172.7|2172.4|40
1722538810000|2024-08-01 19:00:10|2173.4|2173.1|2173.3|2173|2173.8|2173.5|2173.2|2172.9|62
1722538820000|2024-08-01 19:00:20|2173.4|2173.1|2173.1|2172.8|2173.8|2173.5|2173|2172.7|65
1722538830000|2024-08-01 19:00:30|2173|2172.7|2173.5|2173.2|2173.7|2173.4|2172.8|2172.5|45
1722538840000|2024-08-01 19:00:40|2173.6|2173.3|2173.7|2173.4|2173.8|2173.5|2173.4|2173.1|59
1722538850000|2024-08-01 19:00:50|2173.6|2173.3|2173.5|2173.2|2173.9|2173.6|2173|2172.7|42
1722538860000|2024-08-01 19:01:00|2173.4|2173.1|2172.7|2172.4|2173.8|2173.5|2172.7|2172.4|49
1722538870000|2024-08-01 19:01:10|2172.8|2172.5|2173.1|2172.8|2173.2|2172.9|2172.3|2172|53
1722538880000|2024-08-01 19:01:20|2173|2172.7|2173.7|2173.4|2173.7|2173.4|2172.8|2172.5|57
1722538890000|2024-08-01 19:01:30|2173.6|2173.3|2173.3|2173|2173.8|2173.5|2173.3|2173|51
1722538900000|2024-08-01 19:01:40|2173.6|2173.3|2174|2173.7|2174.2|2173.9|2173.6|2173.3|80
1722538910000|2024-08-01 19:01:50|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2173.8|2173.5|43
1722538920000|2024-08-01 19:02:00|2174.1|2173.8|2174.1|2173.8|2174.2|2173.9|2173.5|2173.2|57
1722538930000|2024-08-01 19:02:10|2174.2|2173.9|2174.8|2174.5|2175|2174.7|2174.1|2173.8|93
1722538940000|2024-08-01 19:02:20|2175|2174.7|2174.8|2174.5|2175.6|2175.3|2174.6|2174.3|58
1722538950000|2024-08-01 19:02:30|2174.7|2174.4|2174.9|2174.6|2175.4|2175.1|2174.6|2174.3|59
1722538960000|2024-08-01 19:02:40|2174.8|2174.5|2174.6|2174.3|2175|2174.7|2174.6|2174.3|40
1722538970000|2024-08-01 19:02:50|2174.5|2174.2|2175|2174.7|2175.8|2175.5|2174.3|2174|117
1722538980000|2024-08-01 19:03:00|2174.9|2174.6|2174.2|2173.9|2175.1|2174.8|2173.9|2173.6|111
1722538990000|2024-08-01 19:03:10|2174.3|2174|2174.5|2174.2|2174.7|2174.4|2174.3|2174|22
1722539000000|2024-08-01 19:03:20|2174.6|2174.3|2174.8|2174.5|2175.3|2175|2174.6|2174.3|38
1722539010000|2024-08-01 19:03:30|2174.7|2174.4|2175|2174.7|2175.3|2175|2174.7|2174.4|54
1722539020000|2024-08-01 19:03:40|2174.9|2174.6|2174.2|2173.9|2174.9|2174.6|2174.2|2173.9|31
1722539030000|2024-08-01 19:03:50|2174.1|2173.8|2174.7|2174.4|2174.8|2174.5|2174|2173.7|29
1722539040000|2024-08-01 19:04:00|2174.6|2174.3|2173.5|2173.2|2175.1|2174.8|2173.4|2173.1|88
1722539050000|2024-08-01 19:04:10|2173.6|2173.3|2174.5|2174.2|2174.5|2174.2|2173.4|2173.1|41
1722539060000|2024-08-01 19:04:20|2174.6|2174.3|2175.4|2175.1|2175.4|2175.1|2174.5|2174.2|33
1722539070000|2024-08-01 19:04:30|2175.3|2175|2175|2174.7|2175.4|2175.1|2174.8|2174.5|31
1722539080000|2024-08-01 19:04:40|2174.9|2174.6|2175.4|2175.1|2175.4|2175.1|2174.8|2174.5|26
1722539090000|2024-08-01 19:04:50|2175.5|2175.2|2175.4|2175.1|2175.7|2175.4|2175.1|2174.8|57
1722539100000|2024-08-01 19:05:00|2175|2174.7|2174.7|2174.4|2175.1|2174.8|2174.4|2174.1|65
1722539110000|2024-08-01 19:05:10|2174.6|2174.3|2175|2174.7|2175|2174.7|2174.5|2174.2|43
1722539120000|2024-08-01 19:05:20|2174.9|2174.6|2174.9|2174.6|2175.3|2175|2174.7|2174.4|50
1722539130000|2024-08-01 19:05:30|2175.1|2174.8|2175.1|2174.8|2175.4|2175.1|2175|2174.7|17
1722539140000|2024-08-01 19:05:40|2174.6|2174.3|2174.5|2174.2|2174.9|2174.6|2174.3|2174|49
1722539150000|2024-08-01 19:05:50|2174.6|2174.3|2174.1|2173.8|2174.7|2174.4|2174.1|2173.8|30
1722539160000|2024-08-01 19:06:00|2173.8|2173.5|2174.5|2174.2|2174.5|2174.2|2173.6|2173.3|31
1722539170000|2024-08-01 19:06:10|2174.4|2174.1|2173.3|2173|2174.5|2174.2|2173.3|2173|26
1722539180000|2024-08-01 19:06:20|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2172.6|2172.3|51
1722539190000|2024-08-01 19:06:30|2173|2172.7|2172.5|2172.2|2173|2172.7|2172.4|2172.1|53
1722539200000|2024-08-01 19:06:40|2171.9|2171.6|2172|2171.7|2172.1|2171.8|2171.5|2171.2|101
1722539210000|2024-08-01 19:06:50|2171.9|2171.6|2171.9|2171.6|2172.5|2172.2|2171.8|2171.5|30
1722539220000|2024-08-01 19:07:00|2172|2171.7|2172.6|2172.3|2173|2172.7|2172|2171.7|86
1722539230000|2024-08-01 19:07:10|2172.4|2172.1|2171.4|2171.1|2172.4|2172.1|2171.4|2171.1|48
1722539240000|2024-08-01 19:07:20|2171.5|2171.2|2171.2|2170.9|2171.6|2171.3|2170.8|2170.5|134
1722539250000|2024-08-01 19:07:30|2171.3|2171|2170.4|2170.1|2171.3|2171|2170.3|2170|40
1722539260000|2024-08-01 19:07:40|2170.5|2170.2|2171.1|2170.8|2171.3|2171|2170.4|2170.1|97
1722539270000|2024-08-01 19:07:50|2171.2|2170.9|2171.2|2170.9|2171.3|2171|2170.9|2170.6|42
1722539280000|2024-08-01 19:08:00|2171.4|2171.1|2172|2171.7|2172.1|2171.8|2171.3|2171|48
1722539290000|2024-08-01 19:08:10|2172.2|2171.9|2171.8|2171.5|2172.2|2171.9|2171.4|2171.1|28
1722539300000|2024-08-01 19:08:20|2172|2171.7|2172.6|2172.3|2172.9|2172.6|2172|2171.7|93
1722539310000|2024-08-01 19:08:30|2172.7|2172.4|2172.2|2171.9|2172.7|2172.4|2171.9|2171.6|43
1722539320000|2024-08-01 19:08:40|2172.3|2172|2172.1|2171.8|2172.6|2172.3|2172.1|2171.8|45
1722539330000|2024-08-01 19:08:50|2172.2|2171.9|2171.6|2171.3|2172.3|2172|2171.6|2171.3|36
1722539340000|2024-08-01 19:09:00|2171.7|2171.4|2172.1|2171.8|2172.1|2171.8|2171.4|2171.1|47
1722539350000|2024-08-01 19:09:10|2172|2171.7|2172.2|2171.9|2172.2|2171.9|2171.5|2171.2|33
1722539360000|2024-08-01 19:09:20|2172.3|2172|2172.2|2171.9|2172.4|2172.1|2172|2171.7|18
1722539370000|2024-08-01 19:09:30|2172.1|2171.8|2172.8|2172.5|2172.9|2172.6|2172.1|2171.8|33
1722539380000|2024-08-01 19:09:40|2172.7|2172.4|2172.8|2172.5|2173.2|2172.9|2172.1|2171.8|336
1722539390000|2024-08-01 19:09:50|2172.9|2172.6|2174|2173.7|2174.1|2173.8|2172.9|2172.6|63
1722539400000|2024-08-01 19:10:00|2173.9|2173.6|2173.9|2173.6|2174.3|2174|2173.4|2173.1|48
1722539410000|2024-08-01 19:10:10|2173.8|2173.5|2172.9|2172.6|2173.8|2173.5|2172.9|2172.6|65
1722539420000|2024-08-01 19:10:20|2172.5|2172.2|2173.1|2172.8|2173.1|2172.8|2172.4|2172.1|39
1722539430000|2024-08-01 19:10:30|2173.2|2172.9|2173.9|2173.6|2174|2173.7|2173.1|2172.8|18
1722539440000|2024-08-01 19:10:40|2174|2173.7|2175.1|2174.8|2175.2|2174.9|2174|2173.7|84
1722539450000|2024-08-01 19:10:50|2175.2|2174.9|2174.8|2174.5|2175.6|2175.3|2174.6|2174.3|59
1722539460000|2024-08-01 19:11:00|2174.7|2174.4|2174.7|2174.4|2175.1|2174.8|2174.7|2174.4|32
1722539470000|2024-08-01 19:11:10|2174.5|2174.2|2173.7|2173.4|2174.6|2174.3|2173.6|2173.3|54
1722539480000|2024-08-01 19:11:20|2173.5|2173.2|2173.4|2173.1|2174|2173.7|2173.3|2173|72
1722539490000|2024-08-01 19:11:30|2173.7|2173.4|2173.3|2173|2174|2173.7|2173.1|2172.8|71
1722539500000|2024-08-01 19:11:40|2173.2|2172.9|2173.7|2173.4|2173.7|2173.4|2173.2|2172.9|53
1722539510000|2024-08-01 19:11:50|2173.6|2173.3|2174.2|2173.9|2174.4|2174.1|2173.6|2173.3|74
1722539520000|2024-08-01 19:12:00|2174.3|2174|2173.4|2173.1|2174.3|2174|2173.1|2172.8|87
1722539530000|2024-08-01 19:12:10|2173.7|2173.4|2174.7|2174.4|2174.7|2174.4|2173.4|2173.1|89
1722539540000|2024-08-01 19:12:20|2174.8|2174.5|2174.9|2174.6|2175.2|2174.9|2174.6|2174.3|112
1722539550000|2024-08-01 19:12:30|2175|2174.7|2175.4|2175.1|2175.8|2175.5|2175|2174.7|83
1722539560000|2024-08-01 19:12:40|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.1|2174.8|89
1722539570000|2024-08-01 19:12:50|2175.6|2175.3|2175.6|2175.3|2176.3|2176|2175.5|2175.2|45
1722539580000|2024-08-01 19:13:00|2175.8|2175.5|2175.5|2175.2|2175.8|2175.5|2175|2174.7|75
1722539590000|2024-08-01 19:13:10|2175.4|2175.1|2175.3|2175|2175.5|2175.2|2174.8|2174.5|39
1722539600000|2024-08-01 19:13:20|2175.4|2175.1|2174.9|2174.6|2175.5|2175.2|2174.8|2174.5|23
1722539610000|2024-08-01 19:13:30|2175.1|2174.8|2174.7|2174.4|2175.1|2174.8|2174.5|2174.2|125
1722539620000|2024-08-01 19:13:40|2174.8|2174.5|2176.1|2175.8|2176.2|2175.9|2174.7|2174.4|62
1722539630000|2024-08-01 19:13:50|2176|2175.7|2175.5|2175.2|2176.2|2175.9|2175.1|2174.8|82
1722539640000|2024-08-01 19:14:00|2175.4|2175.1|2174.1|2173.8|2175.5|2175.2|2174.1|2173.8|171
1722539650000|2024-08-01 19:14:10|2174.2|2173.9|2174.9|2174.6|2174.9|2174.6|2174|2173.7|95
1722539660000|2024-08-01 19:14:20|2174.8|2174.5|2174.6|2174.3|2174.9|2174.6|2174.4|2174.1|87
1722539670000|2024-08-01 19:14:30|2174.7|2174.4|2175.2|2174.9|2175.2|2174.9|2174.5|2174.2|56
1722539680000|2024-08-01 19:14:40|2175.3|2175|2175.1|2174.8|2175.7|2175.4|2174.8|2174.5|50
1722539690000|2024-08-01 19:14:50|2175|2174.7|2174|2173.7|2175|2174.7|2173.8|2173.5|42
1722539700000|2024-08-01 19:15:00|2173.4|2173.1|2174|2173.7|2174.2|2173.9|2173.3|2173|128
1722539710000|2024-08-01 19:15:10|2174.2|2173.9|2174.7|2174.4|2174.8|2174.5|2174.2|2173.9|108
1722539720000|2024-08-01 19:15:20|2174.8|2174.5|2174.6|2174.3|2174.9|2174.6|2174.4|2174.1|43
1722539730000|2024-08-01 19:15:30|2174.5|2174.2|2174.2|2173.9|2174.8|2174.5|2174.1|2173.8|69
1722539740000|2024-08-01 19:15:40|2174.4|2174.1|2174.1|2173.8|2174.6|2174.3|2173.9|2173.6|58
1722539750000|2024-08-01 19:15:50|2174|2173.7|2174|2173.7|2174.1|2173.8|2173.9|2173.6|43
1722539760000|2024-08-01 19:16:00|2173.9|2173.6|2173.4|2173.1|2174.1|2173.8|2173.3|2173|64
1722539770000|2024-08-01 19:16:10|2173.3|2173|2173.4|2173.1|2173.5|2173.2|2173.2|2172.9|34
1722539780000|2024-08-01 19:16:20|2173.5|2173.2|2173.8|2173.5|2173.8|2173.5|2173.3|2173|28
1722539790000|2024-08-01 19:16:30|2174|2173.7|2173.9|2173.6|2174.1|2173.8|2173.8|2173.5|42
1722539800000|2024-08-01 19:16:40|2174.2|2173.9|2174.5|2174.2|2174.6|2174.3|2174|2173.7|91
1722539810000|2024-08-01 19:16:50|2174.4|2174.1|2174.3|2174|2174.5|2174.2|2174.2|2173.9|16
1722539820000|2024-08-01 19:17:00|2174.2|2173.9|2174.5|2174.2|2174.9|2174.6|2174.2|2173.9|57
1722539830000|2024-08-01 19:17:10|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2173.7|2173.4|71
1722539840000|2024-08-01 19:17:20|2174.5|2174.2|2174.5|2174.2|2174.7|2174.4|2174.2|2173.9|52
1722539850000|2024-08-01 19:17:30|2174.6|2174.3|2175.5|2175.2|2175.6|2175.3|2174.5|2174.2|66
1722539860000|2024-08-01 19:17:40|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.3|2175|37
1722539870000|2024-08-01 19:17:50|2175.6|2175.3|2175.4|2175.1|2175.7|2175.4|2175.3|2175|21
1722539880000|2024-08-01 19:18:00|2175.5|2175.2|2176.1|2175.8|2176.6|2176.3|2175.5|2175.2|104
1722539890000|2024-08-01 19:18:10|2176.4|2176.1|2176|2175.7|2176.6|2176.3|2176|2175.7|34
1722539900000|2024-08-01 19:18:20|2176.1|2175.8|2176.3|2176|2176.4|2176.1|2175.9|2175.6|69
1722539910000|2024-08-01 19:18:30|2176.2|2175.9|2176.8|2176.5|2176.8|2176.5|2176.2|2175.9|71
1722539920000|2024-08-01 19:18:40|2176.9|2176.6|2177.1|2176.8|2177.1|2176.8|2176.7|2176.4|63
1722539930000|2024-08-01 19:18:50|2177.2|2176.9|2177.3|2177|2177.3|2177|2177|2176.7|33
1722539940000|2024-08-01 19:19:00|2177.2|2176.9|2177.4|2177.1|2177.6|2177.3|2176.9|2176.6|73
1722539950000|2024-08-01 19:19:10|2177.3|2177|2177.3|2177|2177.6|2177.3|2177.1|2176.8|82
1722539960000|2024-08-01 19:19:20|2176.9|2176.6|2176.5|2176.2|2176.9|2176.6|2176.5|2176.2|45
1722539970000|2024-08-01 19:19:30|2176.4|2176.1|2176.7|2176.4|2176.7|2176.4|2176.2|2175.9|56
1722539980000|2024-08-01 19:19:40|2176.6|2176.3|2177.3|2177|2177.3|2177|2176.6|2176.3|35
1722539990000|2024-08-01 19:19:50|2177.2|2176.9|2177.2|2176.9|2177.4|2177.1|2177|2176.7|93
1722540000000|2024-08-01 19:20:00|2177|2176.7|2176.7|2176.4|2177.3|2177|2176.3|2176|60
1722540010000|2024-08-01 19:20:10|2176.6|2176.3|2176.9|2176.6|2177.4|2177.1|2176.6|2176.3|62
1722540020000|2024-08-01 19:20:20|2176.7|2176.4|2177.2|2176.9|2177.9|2177.6|2176.7|2176.4|142
1722540030000|2024-08-01 19:20:30|2177.3|2177|2176.6|2176.3|2177.5|2177.2|2176.4|2176.1|98
1722540040000|2024-08-01 19:20:40|2176.7|2176.4|2176|2175.7|2176.7|2176.4|2175.8|2175.5|67
1722540050000|2024-08-01 19:20:50|2175.9|2175.6|2176.2|2175.9|2176.3|2176|2175.9|2175.6|45
1722540060000|2024-08-01 19:21:00|2176.1|2175.8|2177|2176.7|2177.2|2176.9|2176.1|2175.8|148
1722540070000|2024-08-01 19:21:10|2177.2|2176.9|2177.3|2177|2177.8|2177.5|2177.2|2176.9|86
1722540080000|2024-08-01 19:21:20|2177.2|2176.9|2177.2|2176.9|2177.3|2177|2176.8|2176.5|49
1722540090000|2024-08-01 19:21:30|2177.3|2177|2177.8|2177.5|2177.8|2177.5|2177.3|2177|32
1722540100000|2024-08-01 19:21:40|2177.7|2177.4|2178|2177.7|2178.2|2177.9|2177.3|2177|77
1722540110000|2024-08-01 19:21:50|2178.1|2177.8|2178.4|2178.1|2178.7|2178.4|2178.1|2177.8|71
1722540120000|2024-08-01 19:22:00|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.3|2178|52
1722540130000|2024-08-01 19:22:10|2178.9|2178.6|2179.2|2178.9|2179.4|2179.1|2178.9|2178.6|145
1722540140000|2024-08-01 19:22:20|2179.4|2179.1|2179.9|2179.6|2180|2179.7|2179.4|2179.1|153
1722540150000|2024-08-01 19:22:30|2179.7|2179.4|2179.6|2179.3|2179.7|2179.4|2179.1|2178.8|67
1722540160000|2024-08-01 19:22:40|2179.8|2179.5|2179.8|2179.5|2179.9|2179.6|2179.5|2179.2|65
1722540170000|2024-08-01 19:22:50|2179.7|2179.4|2179.4|2179.1|2179.9|2179.6|2179.4|2179.1|61
1722540180000|2024-08-01 19:23:00|2179.3|2179|2179.1|2178.8|2179.3|2179|2178.6|2178.3|61
1722540190000|2024-08-01 19:23:10|2179|2178.7|2179.5|2179.2|2179.6|2179.3|2178.5|2178.2|41
1722540200000|2024-08-01 19:23:20|2179.4|2179.1|2179.9|2179.6|2179.9|2179.6|2179.2|2178.9|41
1722540210000|2024-08-01 19:23:30|2179.6|2179.3|2179.3|2179|2179.6|2179.3|2179.3|2179|42
1722540220000|2024-08-01 19:23:40|2179.2|2178.9|2179.4|2179.1|2179.6|2179.3|2178.8|2178.5|34
1722540230000|2024-08-01 19:23:50|2179.6|2179.3|2179.9|2179.6|2179.9|2179.6|2179.5|2179.2|29
1722540240000|2024-08-01 19:24:00|2179.7|2179.4|2180.8|2180.5|2180.8|2180.5|2179.7|2179.4|84
1722540250000|2024-08-01 19:24:10|2180.7|2180.4|2181.3|2181|2181.4|2181.1|2180.7|2180.4|69
1722540260000|2024-08-01 19:24:20|2181.4|2181.1|2180.6|2180.3|2181.6|2181.3|2180.6|2180.3|95
1722540270000|2024-08-01 19:24:30|2180.5|2180.2|2180.9|2180.6|2180.9|2180.6|2180.2|2179.9|55
1722540280000|2024-08-01 19:24:40|2181.1|2180.8|2181.4|2181.1|2181.5|2181.2|2180.9|2180.6|31
1722540290000|2024-08-01 19:24:50|2181.3|2181|2181.4|2181.1|2181.4|2181.1|2181.1|2180.8|18
1722540300000|2024-08-01 19:25:00|2181.3|2181|2182|2181.7|2182.1|2181.8|2181.3|2181|58
1722540310000|2024-08-01 19:25:10|2182.3|2182|2182.3|2182|2182.6|2182.3|2182.2|2181.9|64
1722540320000|2024-08-01 19:25:20|2182.2|2181.9|2181.9|2181.6|2182.4|2182.1|2181.8|2181.5|49
1722540330000|2024-08-01 19:25:30|2181.8|2181.5|2181.5|2181.2|2181.9|2181.6|2181.1|2180.8|89
1722540340000|2024-08-01 19:25:40|2181.4|2181.1|2182.2|2181.9|2182.3|2182|2181.4|2181.1|104
1722540350000|2024-08-01 19:25:50|2182.3|2182|2182.2|2181.9|2182.4|2182.1|2182.1|2181.8|30
1722540360000|2024-08-01 19:26:00|2181.9|2181.6|2182.1|2181.8|2182.2|2181.9|2181.7|2181.4|43
1722540370000|2024-08-01 19:26:10|2182.2|2181.9|2182|2181.7|2182.2|2181.9|2181.8|2181.5|27
1722540380000|2024-08-01 19:26:20|2182.1|2181.8|2181.8|2181.5|2182.2|2181.9|2181.7|2181.4|48
1722540390000|2024-08-01 19:26:30|2181.9|2181.6|2182.2|2181.9|2182.7|2182.4|2181.9|2181.6|66
1722540400000|2024-08-01 19:26:40|2182.3|2182|2183|2182.7|2183|2182.7|2182.2|2181.9|110
1722540410000|2024-08-01 19:26:50|2182.9|2182.6|2182.7|2182.4|2183.1|2182.8|2182.6|2182.3|45
1722540420000|2024-08-01 19:27:00|2182.8|2182.5|2182.2|2181.9|2183.1|2182.8|2182|2181.7|47
1722540430000|2024-08-01 19:27:10|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182.2|2181.9|39
1722540440000|2024-08-01 19:27:20|2182.5|2182.2|2182.8|2182.5|2182.9|2182.6|2182.5|2182.2|81
1722540450000|2024-08-01 19:27:30|2182.9|2182.6|2182.8|2182.5|2183|2182.7|2182.4|2182.1|101
1722540460000|2024-08-01 19:27:40|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.6|2182.3|58
1722540470000|2024-08-01 19:27:50|2182.8|2182.5|2182.4|2182.1|2182.9|2182.6|2182.1|2181.8|79
1722540480000|2024-08-01 19:28:00|2182.3|2182|2182.5|2182.2|2182.6|2182.3|2181.4|2181.1|105
1722540490000|2024-08-01 19:28:10|2182.6|2182.3|2182.9|2182.6|2183.1|2182.8|2182.3|2182|44
1722540500000|2024-08-01 19:28:20|2182.7|2182.4|2181.5|2181.2|2182.8|2182.5|2181.4|2181.1|40
1722540510000|2024-08-01 19:28:30|2181.6|2181.3|2180.9|2180.6|2181.6|2181.3|2180.8|2180.5|73
1722540520000|2024-08-01 19:28:40|2180.8|2180.5|2180.8|2180.5|2181.1|2180.8|2180.4|2180.1|127
1722540530000|2024-08-01 19:28:50|2180.7|2180.4|2180.2|2179.9|2180.7|2180.4|2179.8|2179.5|116
1722540540000|2024-08-01 19:29:00|2180.1|2179.8|2180|2179.7|2180.9|2180.6|2179.6|2179.3|206
1722540550000|2024-08-01 19:29:10|2179.9|2179.6|2180|2179.7|2180.3|2180|2179.8|2179.5|50
1722540560000|2024-08-01 19:29:20|2180.1|2179.8|2181|2180.7|2181.3|2181|2180|2179.7|90
1722540570000|2024-08-01 19:29:30|2181.2|2180.9|2181.6|2181.3|2182.1|2181.8|2181.2|2180.9|72
1722540580000|2024-08-01 19:29:40|2181.5|2181.2|2181.9|2181.6|2181.9|2181.6|2181.5|2181.2|33
1722540590000|2024-08-01 19:29:50|2181.8|2181.5|2182|2181.7|2182.1|2181.8|2181.8|2181.5|30
1722540600000|2024-08-01 19:30:00|2181.9|2181.6|2182.1|2181.8|2182.6|2182.3|2181.6|2181.3|86
1722540610000|2024-08-01 19:30:10|2182.3|2182|2182.8|2182.5|2182.9|2182.6|2182.3|2182|31
1722540620000|2024-08-01 19:30:20|2183.1|2182.8|2182.6|2182.3|2183.1|2182.8|2182.5|2182.2|107
1722540630000|2024-08-01 19:30:30|2182.7|2182.4|2182.7|2182.4|2182.9|2182.6|2182.4|2182.1|57
1722540640000|2024-08-01 19:30:40|2182.6|2182.3|2181.8|2181.5|2182.7|2182.4|2181.6|2181.3|95
1722540650000|2024-08-01 19:30:50|2181.9|2181.6|2182.4|2182.1|2182.5|2182.2|2181.7|2181.4|98
1722540660000|2024-08-01 19:31:00|2182.3|2182|2182.6|2182.3|2182.9|2182.6|2182.3|2182|41
1722540670000|2024-08-01 19:31:10|2182.7|2182.4|2183.2|2182.9|2183.2|2182.9|2182.3|2182|51
1722540680000|2024-08-01 19:31:20|2183.1|2182.8|2183.3|2183|2183.4|2183.1|2182.9|2182.6|105
1722540690000|2024-08-01 19:31:30|2183.4|2183.1|2184.8|2184.5|2184.9|2184.6|2183.4|2183.1|246
1722540700000|2024-08-01 19:31:40|2184.7|2184.4|2184.7|2184.4|2185.2|2184.9|2184.7|2184.4|175
1722540710000|2024-08-01 19:31:50|2184.8|2184.5|2184.4|2184.1|2185.2|2184.9|2184.1|2183.8|196
1722540720000|2024-08-01 19:32:00|2184.5|2184.2|2183.9|2183.6|2184.5|2184.2|2183.7|2183.4|69
1722540730000|2024-08-01 19:32:10|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.5|2183.2|50
1722540740000|2024-08-01 19:32:20|2183.7|2183.4|2184.7|2184.4|2184.7|2184.4|2183.4|2183.1|33
1722540750000|2024-08-01 19:32:30|2184.8|2184.5|2185.2|2184.9|2185.2|2184.9|2184.6|2184.3|123
1722540760000|2024-08-01 19:32:40|2185.4|2185.1|2184.8|2184.5|2185.7|2185.4|2184.8|2184.5|159
1722540770000|2024-08-01 19:32:50|2185|2184.7|2184.7|2184.4|2185.5|2185.2|2184.7|2184.4|80
1722540780000|2024-08-01 19:33:00|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.3|2184|57
1722540790000|2024-08-01 19:33:10|2184.3|2184|2184.7|2184.4|2184.9|2184.6|2184.3|2184|49
1722540800000|2024-08-01 19:33:20|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.3|2184|43
1722540810000|2024-08-01 19:33:30|2184.8|2184.5|2184.2|2183.9|2184.8|2184.5|2184.2|2183.9|76
1722540820000|2024-08-01 19:33:40|2184.1|2183.8|2185|2184.7|2185.1|2184.8|2184|2183.7|49
1722540830000|2024-08-01 19:33:50|2184.9|2184.6|2185.2|2184.9|2185.3|2185|2184.8|2184.5|48
1722540840000|2024-08-01 19:34:00|2185.3|2185|2185.2|2184.9|2185.3|2185|2184.7|2184.4|167
1722540850000|2024-08-01 19:34:10|2185.1|2184.8|2184.2|2183.9|2185.2|2184.9|2184.2|2183.9|44
1722540860000|2024-08-01 19:34:20|2183.9|2183.6|2184.2|2183.9|2184.3|2184|2183.6|2183.3|199
1722540870000|2024-08-01 19:34:30|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|23
1722540880000|2024-08-01 19:34:40|2184.1|2183.8|2183.4|2183.1|2184.2|2183.9|2183.3|2183|85
1722540890000|2024-08-01 19:34:50|2183.5|2183.2|2183|2182.7|2183.6|2183.3|2182.8|2182.5|70
1722540900000|2024-08-01 19:35:00|2183.4|2183.1|2184.3|2184|2184.3|2184|2183.4|2183.1|69
1722540910000|2024-08-01 19:35:10|2184.2|2183.9|2183.7|2183.4|2184.2|2183.9|2183.6|2183.3|46
1722540920000|2024-08-01 19:35:20|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2182.6|2182.3|146
1722540930000|2024-08-01 19:35:30|2183.4|2183.1|2182.6|2182.3|2183.6|2183.3|2182.5|2182.2|81
1722540940000|2024-08-01 19:35:40|2182.5|2182.2|2183.1|2182.8|2183.1|2182.8|2182.5|2182.2|132
1722540950000|2024-08-01 19:35:50|2183.5|2183.2|2182.9|2182.6|2183.5|2183.2|2182.9|2182.6|173
1722540960000|2024-08-01 19:36:00|2182.8|2182.5|2182.2|2181.9|2182.8|2182.5|2182.1|2181.8|78
1722540970000|2024-08-01 19:36:10|2182.1|2181.8|2181.2|2180.9|2182.2|2181.9|2181.2|2180.9|104
1722540980000|2024-08-01 19:36:20|2181.1|2180.8|2182|2181.7|2182.2|2181.9|2180.8|2180.5|110
1722540990000|2024-08-01 19:36:30|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.7|2181.4|23
1722541000000|2024-08-01 19:36:40|2182|2181.7|2181.4|2181.1|2182|2181.7|2181.1|2180.8|64
1722541010000|2024-08-01 19:36:50|2181.6|2181.3|2180.9|2180.6|2182.2|2181.9|2180.6|2180.3|87
1722541020000|2024-08-01 19:37:00|2180.8|2180.5|2181.3|2181|2181.3|2181|2180.7|2180.4|81
1722541030000|2024-08-01 19:37:10|2181.8|2181.5|2181.3|2181|2182.1|2181.8|2180.7|2180.4|128
1722541040000|2024-08-01 19:37:20|2181.4|2181.1|2180.6|2180.3|2181.4|2181.1|2180.5|2180.2|40
1722541050000|2024-08-01 19:37:30|2180.7|2180.4|2180.2|2179.9|2180.8|2180.5|2180.1|2179.8|61
1722541060000|2024-08-01 19:37:40|2180.1|2179.8|2180.5|2180.2|2180.5|2180.2|2179.9|2179.6|69
1722541070000|2024-08-01 19:37:50|2180.6|2180.3|2180.7|2180.4|2180.8|2180.5|2180.3|2180|61
1722541080000|2024-08-01 19:38:00|2180.8|2180.5|2181.3|2181|2181.3|2181|2180.6|2180.3|28
1722541090000|2024-08-01 19:38:10|2181.4|2181.1|2182|2181.7|2182.2|2181.9|2181.3|2181|64
1722541100000|2024-08-01 19:38:20|2182.1|2181.8|2182.2|2181.9|2182.5|2182.2|2182|2181.7|46
1722541110000|2024-08-01 19:38:30|2182.3|2182|2181.5|2181.2|2182.3|2182|2181.5|2181.2|26
1722541120000|2024-08-01 19:38:40|2181.4|2181.1|2181.4|2181.1|2181.4|2181.1|2180.9|2180.6|62
1722541130000|2024-08-01 19:38:50|2181.7|2181.4|2181.7|2181.4|2182.4|2182.1|2181.4|2181.1|67
1722541140000|2024-08-01 19:39:00|2181.6|2181.3|2182.5|2182.2|2182.5|2182.2|2181.6|2181.3|152
1722541150000|2024-08-01 19:39:10|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182|2181.7|200
1722541160000|2024-08-01 19:39:20|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2181.8|2181.5|65
1722541170000|2024-08-01 19:39:30|2182.5|2182.2|2182.7|2182.4|2182.7|2182.4|2182.2|2181.9|29
1722541180000|2024-08-01 19:39:40|2182.6|2182.3|2182.6|2182.3|2182.9|2182.6|2182.5|2182.2|67
1722541190000|2024-08-01 19:39:50|2182.9|2182.6|2183|2182.7|2183.3|2183|2182.8|2182.5|47
1722541200000|2024-08-01 19:40:00|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.8|2182.5|57
1722541210000|2024-08-01 19:40:10|2182.8|2182.5|2182.1|2181.8|2182.8|2182.5|2182|2181.7|80
1722541220000|2024-08-01 19:40:20|2182|2181.7|2181.7|2181.4|2182.2|2181.9|2181.6|2181.3|106
1722541230000|2024-08-01 19:40:30|2181.8|2181.5|2182|2181.7|2182.3|2182|2181.6|2181.3|53
1722541240000|2024-08-01 19:40:40|2182.1|2181.8|2181.4|2181.1|2182.5|2182.2|2181.4|2181.1|40
1722541250000|2024-08-01 19:40:50|2181.5|2181.2|2181.6|2181.3|2181.9|2181.6|2181.2|2180.9|81
1722541260000|2024-08-01 19:41:00|2181.8|2181.5|2180.9|2180.6|2181.9|2181.6|2180.7|2180.4|140
1722541270000|2024-08-01 19:41:10|2181|2180.7|2182.1|2181.8|2182.3|2182|2180.9|2180.6|91
1722541280000|2024-08-01 19:41:20|2182.2|2181.9|2182.3|2182|2182.6|2182.3|2182|2181.7|80
1722541290000|2024-08-01 19:41:30|2182.4|2182.1|2182.8|2182.5|2182.8|2182.5|2182.2|2181.9|55
1722541300000|2024-08-01 19:41:40|2182.9|2182.6|2182.6|2182.3|2183.1|2182.8|2182.6|2182.3|73
1722541310000|2024-08-01 19:41:50|2182.7|2182.4|2183|2182.7|2183.1|2182.8|2182.4|2182.1|56
1722541320000|2024-08-01 19:42:00|2182.7|2182.4|2182.2|2181.9|2183.2|2182.9|2181.9|2181.6|132
1722541330000|2024-08-01 19:42:10|2182.3|2182|2182.6|2182.3|2182.6|2182.3|2182.1|2181.8|102
1722541340000|2024-08-01 19:42:20|2182.7|2182.4|2182.5|2182.2|2182.9|2182.6|2182.3|2182|73
1722541350000|2024-08-01 19:42:30|2182.4|2182.1|2181.9|2181.6|2182.5|2182.2|2181.9|2181.6|71
1722541360000|2024-08-01 19:42:40|2181.8|2181.5|2181.3|2181|2182|2181.7|2181.3|2181|129
1722541370000|2024-08-01 19:42:50|2181|2180.7|2180.7|2180.4|2181|2180.7|2180.6|2180.3|124
1722541380000|2024-08-01 19:43:00|2180.8|2180.5|2181.1|2180.8|2181.2|2180.9|2180.8|2180.5|69
1722541390000|2024-08-01 19:43:10|2180.9|2180.6|2181.7|2181.4|2182.1|2181.8|2180.8|2180.5|105
1722541400000|2024-08-01 19:43:20|2181.8|2181.5|2180.9|2180.6|2181.8|2181.5|2180.5|2180.2|98
1722541410000|2024-08-01 19:43:30|2181|2180.7|2181.3|2181|2181.3|2181|2180.8|2180.5|132
1722541420000|2024-08-01 19:43:40|2181.2|2180.9|2182|2181.7|2182.1|2181.8|2181.2|2180.9|162
1722541430000|2024-08-01 19:43:50|2181.8|2181.5|2181.5|2181.2|2182.5|2182.2|2181.5|2181.2|86
1722541440000|2024-08-01 19:44:00|2181.6|2181.3|2180.5|2180.2|2181.8|2181.5|2180.5|2180.2|184
1722541450000|2024-08-01 19:44:10|2180.6|2180.3|2180.7|2180.4|2180.9|2180.6|2180.4|2180.1|139
1722541460000|2024-08-01 19:44:20|2180.6|2180.3|2181.3|2181|2181.3|2181|2180.6|2180.3|37
1722541470000|2024-08-01 19:44:30|2181.2|2180.9|2180.6|2180.3|2181.2|2180.9|2180.4|2180.1|34
1722541480000|2024-08-01 19:44:40|2180.5|2180.2|2180.6|2180.3|2180.6|2180.3|2180.4|2180.1|57
1722541490000|2024-08-01 19:44:50|2180.5|2180.2|2180.9|2180.6|2181.1|2180.8|2180.4|2180.1|54
1722541500000|2024-08-01 19:45:00|2180.8|2180.5|2181.8|2181.5|2182.3|2182|2180.6|2180.3|161
1722541510000|2024-08-01 19:45:10|2181.9|2181.6|2183.3|2183|2183.4|2183.1|2181.9|2181.6|125
1722541520000|2024-08-01 19:45:20|2183.2|2182.9|2182.6|2182.3|2183.5|2183.2|2182.3|2182|346
1722541530000|2024-08-01 19:45:30|2182.7|2182.4|2182.4|2182.1|2183.1|2182.8|2181.5|2181.2|500
1722541540000|2024-08-01 19:45:40|2182.2|2181.9|2182.8|2182.5|2183.1|2182.8|2182.1|2181.8|143
1722541550000|2024-08-01 19:45:50|2182.9|2182.6|2182.4|2182.1|2183|2182.7|2181.8|2181.5|66
1722541560000|2024-08-01 19:46:00|||||||||1
1722541570000|2024-08-01 19:46:10|2183.3|2183|2184|2183.7|2184.2|2183.9|2183.3|2183|100
1722541580000|2024-08-01 19:46:20|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2184|2183.7|15
1722541590000|2024-08-01 19:46:30|2185|2184.7|2184.6|2184.3|2185|2184.7|2184.2|2183.9|107
1722541600000|2024-08-01 19:46:40|2184.5|2184.2|2184.8|2184.5|2185.4|2185.1|2184.4|2184.1|184
1722541610000|2024-08-01 19:46:50|2184.9|2184.6|2184.6|2184.3|2184.9|2184.6|2184.5|2184.2|39
1722541620000|2024-08-01 19:47:00|2184.7|2184.4|2185.6|2185.3|2185.6|2185.3|2184.4|2184.1|127
1722541630000|2024-08-01 19:47:10|2185.5|2185.2|2186|2185.7|2186.2|2185.9|2185.2|2184.9|164
1722541640000|2024-08-01 19:47:20|2186.1|2185.8|2185.8|2185.5|2186.4|2186.1|2185.4|2185.1|83
1722541650000|2024-08-01 19:47:30|2185.9|2185.6|2186|2185.7|2186.3|2186|2185.9|2185.6|130
1722541660000|2024-08-01 19:47:40|2186.2|2185.9|2186.7|2186.4|2186.7|2186.4|2186.1|2185.8|127
1722541670000|2024-08-01 19:47:50|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185.9|2185.6|73
1722541680000|2024-08-01 19:48:00|2185.6|2185.3|2186|2185.7|2186.3|2186|2185.6|2185.3|72
1722541690000|2024-08-01 19:48:10|2185.8|2185.5|2186.1|2185.8|2186.2|2185.9|2185.8|2185.5|60
1722541700000|2024-08-01 19:48:20|2186.2|2185.9|2186.4|2186.1|2186.4|2186.1|2185.9|2185.6|160
1722541710000|2024-08-01 19:48:30|2186.3|2186|2186.7|2186.4|2186.9|2186.6|2186.2|2185.9|156
1722541720000|2024-08-01 19:48:40|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2185.8|2185.5|161
1722541730000|2024-08-01 19:48:50|2186.3|2186|2186.8|2186.5|2187.1|2186.8|2186.1|2185.8|92
1722541740000|2024-08-01 19:49:00|2186.7|2186.4|2187.9|2187.6|2188.2|2187.9|2186.7|2186.4|160
1722541750000|2024-08-01 19:49:10|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2187.4|2187.1|150
1722541760000|2024-08-01 19:49:20|2188.2|2187.9|2188.3|2188|2188.7|2188.4|2188.2|2187.9|99
1722541770000|2024-08-01 19:49:30|2188.2|2187.9|2188.1|2187.8|2188.4|2188.1|2187.8|2187.5|86
1722541780000|2024-08-01 19:49:40|2187.7|2187.4|2187.7|2187.4|2188|2187.7|2187.6|2187.3|98
1722541790000|2024-08-01 19:49:50|2187.9|2187.6|2187.9|2187.6|2187.9|2187.6|2187.5|2187.2|155
1722541800000|2024-08-01 19:50:00|2187.8|2187.5|2189.3|2189|2189.6|2189.3|2187.2|2186.9|417
1722541810000|2024-08-01 19:50:10|2189.2|2188.9|2190.4|2190.1|2190.4|2190.1|2189.1|2188.8|251
1722541820000|2024-08-01 19:50:20|2190.3|2190|2190.3|2190|2190.6|2190.3|2189.3|2189|184
1722541830000|2024-08-01 19:50:30|2190.4|2190.1|2189.5|2189.2|2190.5|2190.2|2189.3|2189|169
1722541840000|2024-08-01 19:50:40|2189.3|2189|2189.9|2189.6|2190.4|2190.1|2188.4|2188.1|371
1722541850000|2024-08-01 19:50:50|2189.8|2189.5|2191.4|2191.1|2191.6|2191.3|2189.8|2189.5|185
1722541860000|2024-08-01 19:51:00|2191.5|2191.2|2190.8|2190.5|2191.6|2191.3|2190.7|2190.4|349
1722541870000|2024-08-01 19:51:10|2190.7|2190.4|2192.1|2191.8|2192.1|2191.8|2190.7|2190.4|175
1722541880000|2024-08-01 19:51:20|2192.2|2191.9|2191.2|2190.9|2192.5|2192.2|2191.2|2190.9|385
1722541890000|2024-08-01 19:51:30|2191.1|2190.8|2191.1|2190.8|2191.2|2190.9|2190.7|2190.4|337
1722541900000|2024-08-01 19:51:40|2191.2|2190.9|2192.9|2192.6|2193.1|2192.8|2191.2|2190.9|240
1722541910000|2024-08-01 19:51:50|2193|2192.7|2193.1|2192.8|2193.1|2192.8|2192.5|2192.2|185
1722541920000|2024-08-01 19:52:00|2193.2|2192.9|2193.1|2192.8|2193.5|2193.2|2192.5|2192.2|301
1722541930000|2024-08-01 19:52:10|2193|2192.7|2191.6|2191.3|2193|2192.7|2191.6|2191.3|142
1722541940000|2024-08-01 19:52:20|2191.9|2191.6|2191.5|2191.2|2191.9|2191.6|2190.7|2190.4|138
1722541950000|2024-08-01 19:52:30|2191.6|2191.3|2192|2191.7|2192.3|2192|2191.6|2191.3|84
1722541960000|2024-08-01 19:52:40|2191.9|2191.6|2190.4|2190.1|2191.9|2191.6|2190.2|2189.9|226
1722541970000|2024-08-01 19:52:50|2190.5|2190.2|2188.9|2188.6|2190.5|2190.2|2188.8|2188.5|167
1722541980000|2024-08-01 19:53:00|2188.8|2188.5|2187.6|2187.3|2188.9|2188.6|2187.6|2187.3|249
1722541990000|2024-08-01 19:53:10|2187.7|2187.4|2186.8|2186.5|2187.7|2187.4|2186.7|2186.4|266
1722542000000|2024-08-01 19:53:20|2186.6|2186.3|2187.7|2187.4|2187.8|2187.5|2186.5|2186.2|265
1722542010000|2024-08-01 19:53:30|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2186.8|2186.5|130
1722542020000|2024-08-01 19:53:40|2187.1|2186.8|2186.5|2186.2|2187.2|2186.9|2186.3|2186|94
1722542030000|2024-08-01 19:53:50|2186.4|2186.1|2185.4|2185.1|2186.4|2186.1|2185.4|2185.1|228
1722542040000|2024-08-01 19:54:00|2185.1|2184.8|2185|2184.7|2185.6|2185.3|2184.6|2184.3|174
1722542050000|2024-08-01 19:54:10|2184.9|2184.6|2184.9|2184.6|2185.4|2185.1|2184.8|2184.5|174
1722542060000|2024-08-01 19:54:20|2184.8|2184.5|2184.1|2183.8|2184.9|2184.6|2184.1|2183.8|150
1722542070000|2024-08-01 19:54:30|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183|2182.7|274
1722542080000|2024-08-01 19:54:40|2183.4|2183.1|2182.9|2182.6|2184.1|2183.8|2182.9|2182.6|407
1722542090000|2024-08-01 19:54:50|2183|2182.7|2184.2|2183.9|2184.3|2184|2183|2182.7|241
1722542100000|2024-08-01 19:55:00|2184.3|2184|2184.9|2184.6|2185.6|2185.3|2184.3|2184|488
1722542110000|2024-08-01 19:55:10|2185.1|2184.8|2185.4|2185.1|2185.9|2185.6|2184.8|2184.5|228
1722542120000|2024-08-01 19:55:20|2185.5|2185.2|2184.3|2184|2185.8|2185.5|2184.3|2184|285
1722542130000|2024-08-01 19:55:30|2184.4|2184.1|2185.2|2184.9|2185.2|2184.9|2183.8|2183.5|364
1722542140000|2024-08-01 19:55:40|2185.3|2185|2185.1|2184.8|2185.5|2185.2|2184.5|2184.2|308
1722542150000|2024-08-01 19:55:50|2184.9|2184.6|2183.9|2183.6|2184.9|2184.6|2183.8|2183.5|329
1722542160000|2024-08-01 19:56:00|2184|2183.7|2183.5|2183.2|2184|2183.7|2183.2|2182.9|488
1722542170000|2024-08-01 19:56:10|2183.6|2183.3|2185.1|2184.8|2185.3|2185|2183.6|2183.3|96
1722542180000|2024-08-01 19:56:20|2185.2|2184.9|2185.9|2185.6|2185.9|2185.6|2184.9|2184.6|309
1722542190000|2024-08-01 19:56:30|2186.3|2186|2186|2185.7|2186.7|2186.4|2186|2185.7|551
1722542200000|2024-08-01 19:56:40|2186.3|2186|2185.7|2185.4|2186.4|2186.1|2185.7|2185.4|117
1722542210000|2024-08-01 19:56:50|2185.6|2185.3|2185.5|2185.2|2185.7|2185.4|2185.2|2184.9|330
1722542220000|2024-08-01 19:57:00|2185.4|2185.1|2186.5|2186.2|2186.5|2186.2|2185.4|2185.1|206
1722542230000|2024-08-01 19:57:10|2186.6|2186.3|2186.8|2186.5|2187|2186.7|2186.6|2186.3|150
1722542240000|2024-08-01 19:57:20|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186|2185.7|258
1722542250000|2024-08-01 19:57:30|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186.1|2185.8|182
1722542260000|2024-08-01 19:57:40|2186.2|2185.9|2186.4|2186.1|2186.5|2186.2|2186|2185.7|232
1722542270000|2024-08-01 19:57:50|2186.3|2186|2186|2185.7|2186.5|2186.2|2185.9|2185.6|197
1722542280000|2024-08-01 19:58:00|2186.1|2185.8|2185.9|2185.6|2186.1|2185.8|2185.6|2185.3|394
1722542290000|2024-08-01 19:58:10|2185.8|2185.5|2186|2185.7|2186.7|2186.4|2185.8|2185.5|604
1722542300000|2024-08-01 19:58:20|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.7|2185.4|501
1722542310000|2024-08-01 19:58:30|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.3|2185|331
1722542320000|2024-08-01 19:58:40|2185.8|2185.5|2185.7|2185.4|2186.1|2185.8|2185.6|2185.3|359
1722542330000|2024-08-01 19:58:50|2185.8|2185.5|2185.5|2185.2|2186.1|2185.8|2185.5|2185.2|520
1722542340000|2024-08-01 19:59:00|2185.6|2185.3|2185|2184.7|2185.6|2185.3|2184.9|2184.6|837
1722542350000|2024-08-01 19:59:10|2184.9|2184.6|2186.4|2186.1|2186.6|2186.3|2184.8|2184.5|611
1722542360000|2024-08-01 19:59:20|2186.5|2186.2|2186.2|2185.9|2186.8|2186.5|2186|2185.7|680
1722542370000|2024-08-01 19:59:30|2186|2185.7|2185.4|2185.1|2186.2|2185.9|2185.3|2185|986
1722542380000|2024-08-01 19:59:40|2185.3|2185|2185.3|2185|2186.1|2185.8|2185.2|2184.9|1468
1722542390000|2024-08-01 19:59:50|2185.6|2185.3|2186.1|2185.8|2186.8|2186.5|2185.3|2185|5371
1722542400000|2024-08-01 20:00:00|2186|2185.7|2185.6|2185.3|2186.6|2186.3|2185.6|2185.3|1987
1722542410000|2024-08-01 20:00:10|2185.3|2185|2184.7|2184.4|2185.5|2185.2|2184.4|2184.1|514
1722542420000|2024-08-01 20:00:20|2184.4|2184.1|2184.4|2184.1|2185|2184.7|2184.2|2183.9|237
1722542430000|2024-08-01 20:00:30|2184.5|2184.2|2184.6|2184.3|2184.9|2184.6|2184.5|2184.2|303
1722542440000|2024-08-01 20:00:40|2184.5|2184.2|2184.7|2184.4|2184.9|2184.6|2183.7|2183.4|350
1722542450000|2024-08-01 20:00:50|2184.8|2184.5|2184.2|2183.9|2184.8|2184.5|2183.6|2183.3|121
1722542460000|2024-08-01 20:01:00|2183.4|2183.1|2185.1|2184.8|2185.1|2184.8|2182.9|2182.6|664
1722542470000|2024-08-01 20:01:10|2185.4|2185.1|2184.7|2184.4|2186.5|2186.2|2184.7|2184.4|517
1722542480000|2024-08-01 20:01:20|2184.6|2184.3|2185.5|2185.2|2185.6|2185.3|2184|2183.7|487
1722542490000|2024-08-01 20:01:30|2185.8|2185.5|2185.1|2184.8|2185.8|2185.5|2184.7|2184.4|585
1722542500000|2024-08-01 20:01:40|2185.2|2184.9|2185.7|2185.4|2185.9|2185.6|2185.1|2184.8|320
1722542510000|2024-08-01 20:01:50|2185.5|2185.2|2185.1|2184.8|2185.9|2185.6|2184.8|2184.5|182
1722542520000|2024-08-01 20:02:00|2185|2184.7|2183.6|2183.3|2185.1|2184.8|2183.6|2183.3|218
1722542530000|2024-08-01 20:02:10|2183.5|2183.2|2184.7|2184.4|2184.8|2184.5|2183.1|2182.8|332
1722542540000|2024-08-01 20:02:20|2184.4|2184.1|2183.8|2183.5|2184.5|2184.2|2183.2|2182.9|273
1722542550000|2024-08-01 20:02:30|2183.6|2183.3|2183.5|2183.2|2183.9|2183.6|2183.3|2183|200
1722542560000|2024-08-01 20:02:40|2183.6|2183.3|2184|2183.7|2184.1|2183.8|2183.5|2183.2|148
1722542570000|2024-08-01 20:02:50|2183.8|2183.5|2183.6|2183.3|2184.2|2183.9|2183.4|2183.1|214
1722542580000|2024-08-01 20:03:00|2183.7|2183.4|2184.1|2183.8|2184.3|2184|2183.5|2183.2|224
1722542590000|2024-08-01 20:03:10|2184.2|2183.9|2184.1|2183.8|2184.5|2184.2|2184|2183.7|43
1722542600000|2024-08-01 20:03:20|2184.4|2184.1|2183.2|2182.9|2184.7|2184.4|2183.2|2182.9|209
1722542610000|2024-08-01 20:03:30|2183.1|2182.8|2183.7|2183.4|2183.7|2183.4|2182.9|2182.6|198
1722542620000|2024-08-01 20:03:40|2183.6|2183.3|2183.7|2183.4|2183.9|2183.6|2183.2|2182.9|127
1722542630000|2024-08-01 20:03:50|2183.6|2183.3|2183.8|2183.5|2184.1|2183.8|2183.6|2183.3|133
1722542640000|2024-08-01 20:04:00|2183.9|2183.6|2183.9|2183.6|2184.2|2183.9|2183.5|2183.2|253
1722542650000|2024-08-01 20:04:10|2183.8|2183.5|2184.6|2184.3|2184.6|2184.3|2183.8|2183.5|140
1722542660000|2024-08-01 20:04:20|2184.5|2184.2|2184.9|2184.6|2185.2|2184.9|2184.4|2184.1|248
1722542670000|2024-08-01 20:04:30|2184.8|2184.5|2184.1|2183.8|2184.9|2184.6|2183.8|2183.5|98
1722542680000|2024-08-01 20:04:40|2184.2|2183.9|2183.3|2183|2184.3|2184|2183.2|2182.9|142
1722542690000|2024-08-01 20:04:50|2183.4|2183.1|2183.7|2183.4|2183.8|2183.5|2183.2|2182.9|69
1722542700000|2024-08-01 20:05:00|2183.6|2183.3|2185|2184.7|2185|2184.7|2183.6|2183.3|154
1722542710000|2024-08-01 20:05:10|2184.9|2184.6|2186.4|2186.1|2186.4|2186.1|2184.9|2184.6|168
1722542720000|2024-08-01 20:05:20|2186.3|2186|2185.4|2185.1|2186.3|2186|2185.1|2184.8|43
1722542730000|2024-08-01 20:05:30|2185.3|2185|2185.7|2185.4|2185.7|2185.4|2185.3|2185|87
1722542740000|2024-08-01 20:05:40|2185.5|2185.2|2185.1|2184.8|2185.6|2185.3|2184.8|2184.5|60
1722542750000|2024-08-01 20:05:50|2185|2184.7|2184.6|2184.3|2185.2|2184.9|2184.2|2183.9|143
1722542760000|2024-08-01 20:06:00|2184.7|2184.4|2184.9|2184.6|2185.1|2184.8|2184.5|2184.2|42
1722542770000|2024-08-01 20:06:10|2184.8|2184.5|2185|2184.7|2185.1|2184.8|2184.4|2184.1|51
1722542780000|2024-08-01 20:06:20|2184.8|2184.5|2184.4|2184.1|2185.1|2184.8|2184.4|2184.1|82
1722542790000|2024-08-01 20:06:30|2184.5|2184.2|2184.4|2184.1|2184.7|2184.4|2184.1|2183.8|43
1722542800000|2024-08-01 20:06:40|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.4|2184.1|62
1722542810000|2024-08-01 20:06:50|2184.9|2184.6|2185.8|2185.5|2185.9|2185.6|2184.9|2184.6|96
1722542820000|2024-08-01 20:07:00|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2184.9|2184.6|59
1722542830000|2024-08-01 20:07:10|2185.5|2185.2|2185.5|2185.2|2186|2185.7|2185.2|2184.9|135
1722542840000|2024-08-01 20:07:20|2185.3|2185|2185.2|2184.9|2185.6|2185.3|2185.2|2184.9|80
1722542850000|2024-08-01 20:07:30|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.1|2184.8|97
1722542860000|2024-08-01 20:07:40|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.5|2185.2|33
1722542870000|2024-08-01 20:07:50|2185.5|2185.2|2186.3|2186|2186.4|2186.1|2185.4|2185.1|76
1722542880000|2024-08-01 20:08:00|2186.2|2185.9|2185.6|2185.3|2186.2|2185.9|2185.4|2185.1|104
1722542890000|2024-08-01 20:08:10|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2184.8|2184.5|53
1722542900000|2024-08-01 20:08:20|2185|2184.7|2185.2|2184.9|2185.7|2185.4|2184.9|2184.6|59
1722542910000|2024-08-01 20:08:30|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2184.5|2184.2|97
1722542920000|2024-08-01 20:08:40|2184.9|2184.6|2185.3|2185|2185.4|2185.1|2184.9|2184.6|46
1722542930000|2024-08-01 20:08:50|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.2|2184.9|13
1722542940000|2024-08-01 20:09:00|2185.1|2184.8|2184.4|2184.1|2185.1|2184.8|2184.2|2183.9|101
1722542950000|2024-08-01 20:09:10|2184.3|2184|2184.1|2183.8|2184.4|2184.1|2184.1|2183.8|61
1722542960000|2024-08-01 20:09:20|2184.2|2183.9|2184|2183.7|2184.5|2184.2|2184|2183.7|52
1722542970000|2024-08-01 20:09:30|2183.9|2183.6|2184|2183.7|2184.3|2184|2183.9|2183.6|56
1722542980000|2024-08-01 20:09:40|2183.7|2183.4|2183.9|2183.6|2184.1|2183.8|2183.7|2183.4|46
1722542990000|2024-08-01 20:09:50|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.4|2183.1|51
1722543000000|2024-08-01 20:10:00|2184.1|2183.8|2184.5|2184.2|2184.8|2184.5|2184|2183.7|105
1722543010000|2024-08-01 20:10:10|2184.3|2184|2184|2183.7|2184.3|2184|2183.9|2183.6|65
1722543020000|2024-08-01 20:10:20|2184.1|2183.8|2184|2183.7|2184.2|2183.9|2183.2|2182.9|208
1722543030000|2024-08-01 20:10:30|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.4|2183.1|94
1722543040000|2024-08-01 20:10:40|2184.2|2183.9|2184.9|2184.6|2185|2184.7|2184.1|2183.8|145
1722543050000|2024-08-01 20:10:50|2184.8|2184.5|2185.2|2184.9|2185.4|2185.1|2184.8|2184.5|19
1722543060000|2024-08-01 20:11:00|2185.3|2185|2185.5|2185.2|2185.7|2185.4|2185.2|2184.9|47
1722543070000|2024-08-01 20:11:10|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2185.6|2185.3|29
1722543080000|2024-08-01 20:11:20|2185.8|2185.5|2186.1|2185.8|2186.4|2186.1|2185.8|2185.5|42
1722543090000|2024-08-01 20:11:30|2186|2185.7|2186.1|2185.8|2186.2|2185.9|2185.8|2185.5|41
1722543100000|2024-08-01 20:11:40|2186.2|2185.9|2186.2|2185.9|2186.5|2186.2|2186|2185.7|50
1722543110000|2024-08-01 20:11:50|2186.3|2186|2186.5|2186.2|2186.6|2186.3|2186.2|2185.9|43
1722543120000|2024-08-01 20:12:00|2186.6|2186.3|2186.3|2186|2186.7|2186.4|2186.3|2186|61
1722543130000|2024-08-01 20:12:10|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|35
1722543140000|2024-08-01 20:12:20|2186.4|2186.1|2186.3|2186|2186.6|2186.3|2186.2|2185.9|39
1722543150000|2024-08-01 20:12:30|2186.2|2185.9|2185.9|2185.6|2186.3|2186|2185.9|2185.6|12
1722543160000|2024-08-01 20:12:40|2186|2185.7|2186|2185.7|2186.2|2185.9|2185.8|2185.5|69
1722543170000|2024-08-01 20:12:50|2186.2|2185.9|2185.8|2185.5|2186.2|2185.9|2185.8|2185.5|57
1722543180000|2024-08-01 20:13:00|2185.9|2185.6|2185.1|2184.8|2186|2185.7|2185.1|2184.8|72
1722543190000|2024-08-01 20:13:10|2185|2184.7|2185.4|2185.1|2185.5|2185.2|2184.9|2184.6|202
1722543200000|2024-08-01 20:13:20|2185.3|2185|2185.9|2185.6|2186.1|2185.8|2185.3|2185|67
1722543210000|2024-08-01 20:13:30|2186.1|2185.8|2185.2|2184.9|2186.1|2185.8|2185.2|2184.9|45
1722543220000|2024-08-01 20:13:40|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2184.7|2184.4|79
1722543230000|2024-08-01 20:13:50|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2184.8|2184.5|100
1722543240000|2024-08-01 20:14:00|2185.3|2185|2185|2184.7|2185.4|2185.1|2184.9|2184.6|24
1722543250000|2024-08-01 20:14:10|2185.1|2184.8|2184.7|2184.4|2185.1|2184.8|2184.6|2184.3|42
1722543260000|2024-08-01 20:14:20|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.3|2184|35
1722543270000|2024-08-01 20:14:30|2184.4|2184.1|2184.1|2183.8|2184.4|2184.1|2183.9|2183.6|40
1722543280000|2024-08-01 20:14:40|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.1|2183.8|30
1722543290000|2024-08-01 20:14:50|2184.2|2183.9|2184.7|2184.4|2184.7|2184.4|2184.2|2183.9|35
1722543300000|2024-08-01 20:15:00|2184.8|2184.5|2184.6|2184.3|2184.9|2184.6|2184.3|2184|57
1722543310000|2024-08-01 20:15:10|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.8|2184.5|23
1722543320000|2024-08-01 20:15:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185|2184.7|19
1722543330000|2024-08-01 20:15:30|2185.3|2185|2184.8|2184.5|2185.3|2185|2184.8|2184.5|5
1722543340000|2024-08-01 20:15:40|2184.7|2184.4|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|10
1722543350000|2024-08-01 20:15:50|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|7
1722543360000|2024-08-01 20:16:00|2184.6|2184.3|2184.8|2184.5|2185|2184.7|2184.6|2184.3|13
1722543370000|2024-08-01 20:16:10|2184.7|2184.4|2184.8|2184.5|2184.9|2184.6|2184.5|2184.2|29
1722543380000|2024-08-01 20:16:20|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.9|2184.6|18
1722543390000|2024-08-01 20:16:30|2185.2|2184.9|2185.1|2184.8|2185.4|2185.1|2185|2184.7|12
1722543400000|2024-08-01 20:16:40|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|7
1722543410000|2024-08-01 20:16:50|2184.8|2184.5|2184.8|2184.5|2184.9|2184.6|2184.5|2184.2|22
1722543420000|2024-08-01 20:17:00|2184.9|2184.6|2184.6|2184.3|2185|2184.7|2184.5|2184.2|9
1722543430000|2024-08-01 20:17:10|2184.5|2184.2|2184.6|2184.3|2184.7|2184.4|2184.3|2184|3
1722543440000|2024-08-01 20:17:20|2184.5|2184.2|2184.4|2184.1|2184.7|2184.4|2184.3|2184|44
1722543450000|2024-08-01 20:17:30|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|8
1722543460000|2024-08-01 20:17:40|2184.8|2184.5|2184.3|2184|2184.8|2184.5|2184|2183.7|26
1722543470000|2024-08-01 20:17:50|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|7
1722543480000|2024-08-01 20:18:00|2184.2|2183.9|2183.9|2183.6|2184.3|2184|2183.7|2183.4|36
1722543490000|2024-08-01 20:18:10|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|5
1722543500000|2024-08-01 20:18:20|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|99
1722543510000|2024-08-01 20:18:30|2184|2183.7|2184.6|2184.3|2184.8|2184.5|2183.9|2183.6|71
1722543520000|2024-08-01 20:18:40|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|8
1722543530000|2024-08-01 20:18:50|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.7|2184.4|11
1722543540000|2024-08-01 20:19:00|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|7
1722543550000|2024-08-01 20:19:10|2184.8|2184.5|2185|2184.7|2185.1|2184.8|2184.7|2184.4|28
1722543560000|2024-08-01 20:19:20|2185.1|2184.8|2184.6|2184.3|2185.1|2184.8|2184.5|2184.2|27
1722543570000|2024-08-01 20:19:30|2184.4|2184.1|2184.6|2184.3|2184.9|2184.6|2184.3|2184|25
1722543580000|2024-08-01 20:19:40|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|9
1722543590000|2024-08-01 20:19:50|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.2|2183.9|11
1722543600000|2024-08-01 20:20:00|2184.4|2184.1|2184.3|2184|2184.5|2184.2|2184.3|2184|18
1722543610000|2024-08-01 20:20:10|2184.1|2183.8|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|17
1722543620000|2024-08-01 20:20:20|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|3
1722543630000|2024-08-01 20:20:30|2183.7|2183.4|2183.1|2182.8|2183.8|2183.5|2183|2182.7|32
1722543640000|2024-08-01 20:20:40|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2183|2182.7|9
1722543650000|2024-08-01 20:20:50|2183.2|2182.9|2182.9|2182.6|2183.3|2183|2182.9|2182.6|10
1722543660000|2024-08-01 20:21:00|2183.1|2182.8|2183.4|2183.1|2183.6|2183.3|2183.1|2182.8|23
1722543670000|2024-08-01 20:21:10|2183.3|2183|2183|2182.7|2183.4|2183.1|2183|2182.7|24
1722543680000|2024-08-01 20:21:20|2182.9|2182.6|2182.5|2182.2|2183|2182.7|2182.5|2182.2|7
1722543690000|2024-08-01 20:21:30|2182.6|2182.3|2182.3|2182|2182.6|2182.3|2182.2|2181.9|21
1722543700000|2024-08-01 20:21:40|2182.2|2181.9|2182.6|2182.3|2182.7|2182.4|2182.1|2181.8|27
1722543710000|2024-08-01 20:21:50|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|3
1722543720000|2024-08-01 20:22:00|2182.7|2182.4|2182.6|2182.3|2182.8|2182.5|2182.5|2182.2|7
1722543730000|2024-08-01 20:22:10|2182.7|2182.4|2182.4|2182.1|2182.7|2182.4|2182.3|2182|3
1722543740000|2024-08-01 20:22:20|2182.5|2182.2|2182|2181.7|2182.5|2182.2|2182|2181.7|8
1722543750000|2024-08-01 20:22:30|2182.1|2181.8|2181.9|2181.6|2182.1|2181.8|2181.6|2181.3|12
1722543760000|2024-08-01 20:22:40|2182|2181.7|2181.9|2181.6|2182.2|2181.9|2181.8|2181.5|4
1722543770000|2024-08-01 20:22:50|2181.8|2181.5|2181.8|2181.5|2182|2181.7|2181.8|2181.5|10
1722543780000|2024-08-01 20:23:00|2181.9|2181.6|2181.9|2181.6|2182|2181.7|2181.8|2181.5|1
1722543790000|2024-08-01 20:23:10|2182|2181.7|2182.2|2181.9|2182.3|2182|2182|2181.7|13
1722543800000|2024-08-01 20:23:20|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2181.9|2181.6|7
1722543810000|2024-08-01 20:23:30|2181.7|2181.4|2182.3|2182|2182.4|2182.1|2181.5|2181.2|104
1722543820000|2024-08-01 20:23:40|2182.2|2181.9|2182.3|2182|2182.3|2182|2181.9|2181.6|14
1722543830000|2024-08-01 20:23:50|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.6|2181.3|21
1722543840000|2024-08-01 20:24:00|2181.8|2181.5|2181.8|2181.5|2181.9|2181.6|2181.7|2181.4|12
1722543850000|2024-08-01 20:24:10|2181.6|2181.3|2181.6|2181.3|2181.8|2181.5|2181.6|2181.3|6
1722543860000|2024-08-01 20:24:20|2181.8|2181.5|2182.2|2181.9|2182.2|2181.9|2181.6|2181.3|122
1722543870000|2024-08-01 20:24:30|2182.3|2182|2182.3|2182|2182.5|2182.2|2182.1|2181.8|34
1722543880000|2024-08-01 20:24:40|2182.2|2181.9|2182.1|2181.8|2182.3|2182|2181.9|2181.6|80
1722543890000|2024-08-01 20:24:50|2182.2|2181.9|2181|2180.7|2182.2|2181.9|2180.7|2180.4|54
1722543900000|2024-08-01 20:25:00|2181.1|2180.8|2181.3|2181|2181.4|2181.1|2180.9|2180.6|32
1722543910000|2024-08-01 20:25:10|2181.4|2181.1|2181.9|2181.6|2181.9|2181.6|2181.4|2181.1|35
1722543920000|2024-08-01 20:25:20|2181.8|2181.5|2181.8|2181.5|2182.1|2181.8|2181.8|2181.5|24
1722543930000|2024-08-01 20:25:30|2182|2181.7|2182.2|2181.9|2182.3|2182|2181.8|2181.5|12
1722543940000|2024-08-01 20:25:40|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.1|2181.8|4
1722543950000|2024-08-01 20:25:50|2182.3|2182|2182.2|2181.9|2182.3|2182|2182|2181.7|11
1722543960000|2024-08-01 20:26:00|2182.3|2182|2182|2181.7|2182.3|2182|2181.9|2181.6|10
1722543970000|2024-08-01 20:26:10|2182.1|2181.8|2182.2|2181.9|2182.3|2182|2182.1|2181.8|12
1722543980000|2024-08-01 20:26:20|2182.1|2181.8|2182.3|2182|2182.7|2182.4|2182.1|2181.8|27
1722543990000|2024-08-01 20:26:30|2182.4|2182.1|2182.7|2182.4|2182.7|2182.4|2182.2|2181.9|21
1722544000000|2024-08-01 20:26:40|2183.3|2183|2183.2|2182.9|2183.4|2183.1|2182.8|2182.5|37
1722544010000|2024-08-01 20:26:50|2183.1|2182.8|2182.2|2181.9|2183.1|2182.8|2182.2|2181.9|8
1722544020000|2024-08-01 20:27:00|2182|2181.7|2182.1|2181.8|2182.3|2182|2181.9|2181.6|8
1722544030000|2024-08-01 20:27:10|2182.2|2181.9|2181.4|2181.1|2182.3|2182|2181.3|2181|171
1722544040000|2024-08-01 20:27:20|2181.3|2181|2181.7|2181.4|2181.9|2181.6|2181.3|2181|43
1722544050000|2024-08-01 20:27:30|2181.5|2181.2|2181.3|2181|2181.6|2181.3|2181.1|2180.8|193
1722544060000|2024-08-01 20:27:40|2181.4|2181.1|2181.7|2181.4|2181.7|2181.4|2181.3|2181|14
1722544070000|2024-08-01 20:27:50|2181.6|2181.3|2182.7|2182.4|2182.9|2182.6|2181.6|2181.3|37
1722544080000|2024-08-01 20:28:00|2182.6|2182.3|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|6
1722544090000|2024-08-01 20:28:10|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|22
1722544100000|2024-08-01 20:28:20|2182.3|2182|2182.6|2182.3|2183.4|2183.1|2182.3|2182|33
1722544110000|2024-08-01 20:28:30|2182.8|2182.5|2182.7|2182.4|2182.9|2182.6|2182.7|2182.4|19
1722544120000|2024-08-01 20:28:40|2182.6|2182.3|2182.7|2182.4|2182.9|2182.6|2182.4|2182.1|19
1722544130000|2024-08-01 20:28:50|2182.6|2182.3|2182.2|2181.9|2182.7|2182.4|2182|2181.7|32
1722544140000|2024-08-01 20:29:00|2182.1|2181.8|2182.3|2182|2182.4|2182.1|2182|2181.7|14
1722544150000|2024-08-01 20:29:10|2182.4|2182.1|2182.9|2182.6|2183.4|2183.1|2182.3|2182|17
1722544160000|2024-08-01 20:29:20|2182.8|2182.5|2183|2182.7|2183.3|2183|2182.5|2182.2|15
1722544170000|2024-08-01 20:29:30|2182.8|2182.5|2182.2|2181.9|2182.8|2182.5|2182.2|2181.9|5
1722544180000|2024-08-01 20:29:40|2182.1|2181.8|2182.6|2182.3|2182.6|2182.3|2182|2181.7|5
1722544190000|2024-08-01 20:29:50|2182.5|2182.2|2183.1|2182.8|2183.3|2183|2182.5|2182.2|9
1722544200000|2024-08-01 20:30:00|2182.7|2182.4|2183|2182.7|2183.3|2183|2181.8|2181.5|111
1722544210000|2024-08-01 20:30:10|2183.2|2182.9|2182.7|2182.4|2184.8|2184.5|2182.7|2182.4|117
1722544220000|2024-08-01 20:30:20|2182.6|2182.3|2183.1|2182.8|2183.7|2183.4|2182.6|2182.3|114
1722544230000|2024-08-01 20:30:30|2183|2182.7|2182.4|2182.1|2183.6|2183.3|2182.3|2182|239
1722544240000|2024-08-01 20:30:40|2182.6|2182.3|2183.2|2182.9|2183.9|2183.6|2182.4|2182.1|31
1722544250000|2024-08-01 20:30:50|2183.1|2182.8|2183.9|2183.6|2184.6|2184.3|2183.1|2182.8|39
1722544260000|2024-08-01 20:31:00|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183|2182.7|28
1722544270000|2024-08-01 20:31:10|2183.5|2183.2|2183.6|2183.3|2183.8|2183.5|2183.1|2182.8|13
1722544280000|2024-08-01 20:31:20|2183.5|2183.2|2183.6|2183.3|2183.7|2183.4|2183.4|2183.1|14
1722544290000|2024-08-01 20:31:30|2183.3|2183|2183.1|2182.8|2183.5|2183.2|2183|2182.7|22
1722544300000|2024-08-01 20:31:40|2183.5|2183.2|2183.4|2183.1|2184.3|2184|2183.4|2183.1|14
1722544310000|2024-08-01 20:31:50|2183.3|2183|2183.2|2182.9|2183.5|2183.2|2183|2182.7|18
1722544320000|2024-08-01 20:32:00|2183.1|2182.8|2182.6|2182.3|2183.6|2183.3|2182.6|2182.3|18
1722544330000|2024-08-01 20:32:10|2182.9|2182.6|2182.7|2182.4|2183|2182.7|2182.4|2182.1|33
1722544340000|2024-08-01 20:32:20|2182.6|2182.3|2182.5|2182.2|2183|2182.7|2182.5|2182.2|48
1722544350000|2024-08-01 20:32:30|2182.6|2182.3|2182.6|2182.3|2182.7|2182.4|2182.4|2182.1|3
1722544360000|2024-08-01 20:32:40|2182.5|2182.2|2182.4|2182.1|2182.6|2182.3|2182.1|2181.8|14
1722544370000|2024-08-01 20:32:50|2182.3|2182|2182.1|2181.8|2182.5|2182.2|2182|2181.7|7
1722544380000|2024-08-01 20:33:00|2182.2|2181.9|2182.8|2182.5|2182.8|2182.5|2182.1|2181.8|18
1722544390000|2024-08-01 20:33:10|2182.7|2182.4|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|3
1722544400000|2024-08-01 20:33:20|2182.8|2182.5|2182.2|2181.9|2182.8|2182.5|2182.2|2181.9|15
1722544410000|2024-08-01 20:33:30|2182.7|2182.4|2182.9|2182.6|2183|2182.7|2182.7|2182.4|9
1722544420000|2024-08-01 20:33:40|2182.8|2182.5|2182.7|2182.4|2182.9|2182.6|2182.3|2182|6
1722544430000|2024-08-01 20:33:50|2182.6|2182.3|2183.1|2182.8|2183.2|2182.9|2182.5|2182.2|6
1722544440000|2024-08-01 20:34:00|2183.2|2182.9|2183.1|2182.8|2183.3|2183|2183|2182.7|3
1722544450000|2024-08-01 20:34:10|2183.2|2182.9|2183.3|2183|2183.5|2183.2|2183.2|2182.9|0
1722544460000|2024-08-01 20:34:20|2183.2|2182.9|2183.4|2183.1|2183.8|2183.5|2183.2|2182.9|5
1722544470000|2024-08-01 20:34:30|2183.5|2183.2|2183.6|2183.3|2183.7|2183.4|2183.2|2182.9|0
1722544480000|2024-08-01 20:34:40|2183.4|2183.1|2183.6|2183.3|2183.7|2183.4|2183.3|2183|5
1722544490000|2024-08-01 20:34:50|2183.5|2183.2|2183.2|2182.9|2183.6|2183.3|2183.1|2182.8|15
1722544500000|2024-08-01 20:35:00|2184.7|2184.4|2184.3|2184|2184.8|2184.5|2184.2|2183.9|138
1722544510000|2024-08-01 20:35:10|2185.3|2185|2183.8|2183.5|2185.3|2185|2183.8|2183.5|200
1722544520000|2024-08-01 20:35:20|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.1|2182.8|33
1722544530000|2024-08-01 20:35:30|2183.2|2182.9|2182.4|2182.1|2183.2|2182.9|2182.4|2182.1|27
1722544540000|2024-08-01 20:35:40|2182.5|2182.2|2182.1|2181.8|2182.5|2182.2|2182.1|2181.8|18
1722544550000|2024-08-01 20:35:50|2182.2|2181.9|2182.2|2181.9|2182.5|2182.2|2182.1|2181.8|22
1722544560000|2024-08-01 20:36:00|2182.4|2182.1|2183|2182.7|2183.3|2183|2182.4|2182.1|7
1722544570000|2024-08-01 20:36:10|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.8|2182.5|0
1722544580000|2024-08-01 20:36:20|2182.8|2182.5|2182.9|2182.6|2183|2182.7|2182.7|2182.4|18
1722544590000|2024-08-01 20:36:30|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.5|2182.2|16
1722544600000|2024-08-01 20:36:40|2182.5|2182.2|2182.3|2182|2182.7|2182.4|2182.2|2181.9|32
1722544610000|2024-08-01 20:36:50|2182.4|2182.1|2182.1|2181.8|2182.4|2182.1|2182.1|2181.8|0
1722544620000|2024-08-01 20:37:00|2182|2181.7|2182.1|2181.8|2182.1|2181.8|2182|2181.7|4
1722544630000|2024-08-01 20:37:10|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.2|2181.9|10
1722544640000|2024-08-01 20:37:20|2182.3|2182|2183.4|2183.1|2183.4|2183.1|2182.3|2182|10
1722544650000|2024-08-01 20:37:30|2183.3|2183|2183.5|2183.2|2183.6|2183.3|2183.3|2183|0
1722544660000|2024-08-01 20:37:40|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2183|2182.7|4
1722544670000|2024-08-01 20:37:50|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.2|2182.9|5
1722544680000|2024-08-01 20:38:00|2183.1|2182.8|2183.3|2183|2183.3|2183|2183|2182.7|13
1722544690000|2024-08-01 20:38:10|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|3
1722544700000|2024-08-01 20:38:20|2182.9|2182.6|2182.9|2182.6|2182.9|2182.6|2182.7|2182.4|8
1722544710000|2024-08-01 20:38:30|2182.8|2182.5|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|1
1722544720000|2024-08-01 20:38:40|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|5
1722544730000|2024-08-01 20:38:50|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.4|2182.1|10
1722544740000|2024-08-01 20:39:00|2182.5|2182.2|2182.6|2182.3|2182.7|2182.4|2182.3|2182|16
1722544750000|2024-08-01 20:39:10|2182.5|2182.2|2182.4|2182.1|2182.5|2182.2|2182.3|2182|1
1722544760000|2024-08-01 20:39:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|0
1722544770000|2024-08-01 20:39:30|2182.1|2181.8|2182.3|2182|2182.3|2182|2181.8|2181.5|14
1722544780000|2024-08-01 20:39:40|2182.4|2182.1|2182|2181.7|2182.4|2182.1|2182|2181.7|10
1722544790000|2024-08-01 20:39:50|2181.9|2181.6|2181.9|2181.6|2182.2|2181.9|2181.9|2181.6|2
1722544800000|2024-08-01 20:40:00|2182|2181.7|2181.8|2181.5|2182.2|2181.9|2181.8|2181.5|15
1722544810000|2024-08-01 20:40:10|2181.9|2181.6|2182.1|2181.8|2182.2|2181.9|2181.9|2181.6|0
1722544820000|2024-08-01 20:40:20|2182|2181.7|2181.7|2181.4|2182|2181.7|2181.7|2181.4|4
1722544830000|2024-08-01 20:40:30|2181.8|2181.5|2182|2181.7|2182|2181.7|2181.7|2181.4|0
1722544840000|2024-08-01 20:40:40|2181.9|2181.6|2181.8|2181.5|2181.9|2181.6|2181.8|2181.5|1
1722544850000|2024-08-01 20:40:50|2181.7|2181.4|2181.2|2180.9|2181.7|2181.4|2181.2|2180.9|2
1722544860000|2024-08-01 20:41:00|2181.3|2181|2181.7|2181.4|2181.8|2181.5|2181.3|2181|26
1722544870000|2024-08-01 20:41:10|2181.6|2181.3|2181.7|2181.4|2181.7|2181.4|2181.6|2181.3|33
1722544880000|2024-08-01 20:41:20|2181.5|2181.2|2181.5|2181.2|2181.7|2181.4|2181.5|2181.2|0
1722544890000|2024-08-01 20:41:30|2181.3|2181|2181.2|2180.9|2181.5|2181.2|2181.2|2180.9|48
1722544900000|2024-08-01 20:41:40|2181.6|2181.3|2181.6|2181.3|2181.7|2181.4|2181.6|2181.3|18
1722544910000|2024-08-01 20:41:50|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|2181.7|2181.4|1
1722544920000|2024-08-01 20:42:00|2181.6|2181.3|2181.7|2181.4|2181.8|2181.5|2181.5|2181.2|12
1722544930000|2024-08-01 20:42:10|2181.8|2181.5|2181.9|2181.6|2182|2181.7|2181.8|2181.5|6
1722544940000|2024-08-01 20:42:20|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.8|2181.5|0
1722544950000|2024-08-01 20:42:30|2181.8|2181.5|2181.7|2181.4|2182|2181.7|2181.7|2181.4|1
1722544960000|2024-08-01 20:42:40|2182|2181.7|2181.9|2181.6|2182|2181.7|2181.7|2181.4|2
1722544970000|2024-08-01 20:42:50|2181.8|2181.5|2181.6|2181.3|2181.9|2181.6|2181.6|2181.3|1
1722544980000|2024-08-01 20:43:00|2181.7|2181.4|2181.6|2181.3|2181.8|2181.5|2181.5|2181.2|11
1722544990000|2024-08-01 20:43:10|2181.7|2181.4|2181.6|2181.3|2181.7|2181.4|2181.4|2181.1|17
1722545000000|2024-08-01 20:43:20|2181.7|2181.4|2181.9|2181.6|2181.9|2181.6|2181.6|2181.3|5
1722545010000|2024-08-01 20:43:30|2181.8|2181.5|2182.1|2181.8|2182.2|2181.9|2181.8|2181.5|2
1722545020000|2024-08-01 20:43:40|2181.7|2181.4|2182.1|2181.8|2182.1|2181.8|2181.7|2181.4|8
1722545030000|2024-08-01 20:43:50|2182|2181.7|2183|2182.7|2183|2182.7|2182|2181.7|2
1722545040000|2024-08-01 20:44:00|2182.8|2182.5|2182.4|2182.1|2182.9|2182.6|2182.3|2182|12
1722545050000|2024-08-01 20:44:10|2182.2|2181.9|2182.1|2181.8|2182.3|2182|2182|2181.7|5
1722545060000|2024-08-01 20:44:20|2182|2181.7|2182.1|2181.8|2182.3|2182|2182|2181.7|5
1722545070000|2024-08-01 20:44:30|2182.2|2181.9|2182.2|2181.9|2182.4|2182.1|2182.1|2181.8|2
1722545080000|2024-08-01 20:44:40|2182.3|2182|2183.2|2182.9|2183.2|2182.9|2182.2|2181.9|5
1722545090000|2024-08-01 20:44:50|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.1|2182.8|5
1722545100000|2024-08-01 20:45:00|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|9
1722545110000|2024-08-01 20:45:10|2183.5|2183.2|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|15
1722545120000|2024-08-01 20:45:20|2183.7|2183.4|2184.3|2184|2184.3|2184|2183.6|2183.3|130
1722545130000|2024-08-01 20:45:30|2184.7|2184.4|2183.7|2183.4|2185|2184.7|2183.7|2183.4|13
1722545140000|2024-08-01 20:45:40|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|4
1722545150000|2024-08-01 20:45:50|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.3|2183|3
1722545160000|2024-08-01 20:46:00|2183.4|2183.1|2182.9|2182.6|2183.4|2183.1|2182.8|2182.5|9
1722545170000|2024-08-01 20:46:10|2182.8|2182.5|2182.9|2182.6|2183|2182.7|2182.8|2182.5|2
1722545180000|2024-08-01 20:46:20|2182.8|2182.5|2182.9|2182.6|2183|2182.7|2182.7|2182.4|9
1722545190000|2024-08-01 20:46:30|2183|2182.7|2182.4|2182.1|2183|2182.7|2182.4|2182.1|9
1722545200000|2024-08-01 20:46:40|2182.5|2182.2|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|35
1722545210000|2024-08-01 20:46:50|2182.5|2182.2|2182.9|2182.6|2183|2182.7|2182.5|2182.2|9
1722545220000|2024-08-01 20:47:00|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|0
1722545230000|2024-08-01 20:47:10|2183.4|2183.1|2183.6|2183.3|2183.9|2183.6|2183.4|2183.1|3
1722545240000|2024-08-01 20:47:20|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.2|2182.9|0
1722545250000|2024-08-01 20:47:30|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|1
1722545260000|2024-08-01 20:47:40|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|5
1722545270000|2024-08-01 20:47:50|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|0
1722545280000|2024-08-01 20:48:00|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|1
1722545290000|2024-08-01 20:48:10|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|0
1722545300000|2024-08-01 20:48:20|2183.3|2183|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|3
1722545310000|2024-08-01 20:48:30|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.3|2183|0
1722545320000|2024-08-01 20:48:40|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|2
1722545330000|2024-08-01 20:48:50|2182.9|2182.6|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|13
1722545340000|2024-08-01 20:49:00|2183.1|2182.8|2184.1|2183.8|2184.2|2183.9|2183.1|2182.8|2
1722545350000|2024-08-01 20:49:10|2184.3|2184|2184.1|2183.8|2184.3|2184|2183.9|2183.6|4
1722545360000|2024-08-01 20:49:20|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|5
1722545370000|2024-08-01 20:49:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|2
1722545380000|2024-08-01 20:49:40|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|4
1722545390000|2024-08-01 20:49:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|3
1722545400000|2024-08-01 20:50:00|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.7|2183.4|13
1722545410000|2024-08-01 20:50:10|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|0
1722545420000|2024-08-01 20:50:20|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|3
1722545430000|2024-08-01 20:50:30|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.6|2183.3|15
1722545450000|2024-08-01 20:50:50|2183.7|2183.4|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|1
1722545460000|2024-08-01 20:51:00|||||||||1
1722545470000|2024-08-01 20:51:10|2183.8|2183.5|2183.9|2183.6|2184|2183.7|2183.8|2183.5|28
1722545480000|2024-08-01 20:51:20|2184.1|2183.8|2184.4|2184.1|2184.5|2184.2|2184|2183.7|2
1722545490000|2024-08-01 20:51:30|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|0
1722545500000|2024-08-01 20:51:40|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|1
1722545510000|2024-08-01 20:51:50|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|0
1722545520000|2024-08-01 20:52:00|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|6
1722545530000|2024-08-01 20:52:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|8
1722545540000|2024-08-01 20:52:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|46
1722545550000|2024-08-01 20:52:30|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|3
1722545560000|2024-08-01 20:52:40|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|13
1722545570000|2024-08-01 20:52:50|||||||||23
1722545580000|2024-08-01 20:53:00|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|32
1722545590000|2024-08-01 20:53:10|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.4|2184.1|3
1722545600000|2024-08-01 20:53:20|2184.5|2184.2|2184.9|2184.6|2184.9|2184.6|2184.5|2184.2|1
1722545610000|2024-08-01 20:53:30|2184.7|2184.4|2185|2184.7|2185.2|2184.9|2184.5|2184.2|15
1722545620000|2024-08-01 20:53:40|2185.1|2184.8|2184.3|2184|2185.1|2184.8|2184.3|2184|15
1722545630000|2024-08-01 20:53:50|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|13
1722545640000|2024-08-01 20:54:00|2184.5|2184.2|2185.1|2184.8|2185.1|2184.8|2184.5|2184.2|1
1722545660000|2024-08-01 20:54:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|3
1722545670000|2024-08-01 20:54:30|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185|2184.7|0
1722545680000|2024-08-01 20:54:40|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.8|2184.5|4
1722545690000|2024-08-01 20:54:50|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.8|2184.5|20
1722545700000|2024-08-01 20:55:00|2184.8|2184.5|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|2
1722545710000|2024-08-01 20:55:10|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|1
1722545720000|2024-08-01 20:55:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1722545730000|2024-08-01 20:55:30|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|12
1722545740000|2024-08-01 20:55:40|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185|2184.7|16
1722545750000|2024-08-01 20:55:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|5
1722545760000|2024-08-01 20:56:00|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|3
1722545770000|2024-08-01 20:56:10|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|2
1722545780000|2024-08-01 20:56:20|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1722545790000|2024-08-01 20:56:30|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|2
1722545800000|2024-08-01 20:56:40|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1722545810000|2024-08-01 20:56:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|2
1722545820000|2024-08-01 20:57:00|2185.3|2185|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|1
1722545830000|2024-08-01 20:57:10|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.1|2184.8|2
1722545840000|2024-08-01 20:57:20|2185.3|2185|2185.3|2185|2185.3|2185|2185.1|2184.8|4
1722545850000|2024-08-01 20:57:30|2185.2|2184.9|2185.4|2185.1|2185.4|2185.1|2185.2|2184.9|5
1722545860000|2024-08-01 20:57:40|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2185.3|2185|2
1722545870000|2024-08-01 20:57:50|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|3
1722545880000|2024-08-01 20:58:00|2185.5|2185.2|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|14
1722545890000|2024-08-01 20:58:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|7
1722545900000|2024-08-01 20:58:20|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|18
1722545910000|2024-08-01 20:58:30|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.8|2185.5|3
1722545920000|2024-08-01 20:58:40|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.9|2185.6|19
1722545930000|2024-08-01 20:58:50|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.8|2185.5|28
1722545940000|2024-08-01 20:59:00|2185.8|2185.5|2185.5|2185.2|2185.9|2185.6|2185.5|2185.2|45
1722545950000|2024-08-01 20:59:10|2185.6|2185.3|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|45
1722545960000|2024-08-01 20:59:20|2185.6|2185.3|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|23
1722545970000|2024-08-01 20:59:30|2185.3|2185|2185.6|2185.3|2185.9|2185.6|2185.3|2185|32
1722545980000|2024-08-01 20:59:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.5|2185.2|1
1722545990000|2024-08-01 20:59:50|2185.8|2185.5|2186|2185.2|2186.1|2185.7|2185.7|2184.9|12
1722546000000|2024-08-01 21:00:00|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|0
1722546010000|2024-08-01 21:00:10|2185.9|2185.1|2185.9|2185.1|2185.9|2185.1|2185.9|2185.1|0
1722546030000|2024-08-01 21:00:30|2185.8|2185|2185.8|2185|2185.8|2185|2185.8|2185|0
1722546060000|2024-08-01 21:01:00|2185.9|2185.1|2185.9|2185.1|2185.9|2185.1|2185.9|2185.1|0
1722546070000|2024-08-01 21:01:10|2185.8|2185|2185.9|2185.1|2185.9|2185.1|2185.8|2185|0
1722546130000|2024-08-01 21:02:10|2186|2185.2|2185.8|2185|2186|2185.2|2185.8|2185|0
1722546140000|2024-08-01 21:02:20|2185.9|2185.1|2186|2185.2|2186.1|2185.3|2185.9|2185.1|0
1722546150000|2024-08-01 21:02:30|2186.1|2185.3|2186.1|2185.3|2186.1|2185.3|2186.1|2185.3|0
1722546170000|2024-08-01 21:02:50|2185.9|2185.1|2186.1|2185.3|2186.1|2185.3|2185.9|2185.1|0
1722546250000|2024-08-01 21:04:10|2186|2185.2|2186.1|2185.3|2186.1|2185.3|2186|2185.2|0
1722546270000|2024-08-01 21:04:30|2186|2185.2|2185.8|2185|2186|2185.2|2185.8|2185|0
1722546280000|2024-08-01 21:04:40|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|0
1722546350000|2024-08-01 21:05:50|2185.5|2184.7|2185.6|2184.8|2185.6|2184.8|2185.5|2184.7|0
1722546360000|2024-08-01 21:06:00|2185.5|2184.7|2185.6|2184.8|2185.6|2184.8|2185.5|2184.7|0
1722546370000|2024-08-01 21:06:10|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|0
1722546420000|2024-08-01 21:07:00|2185.4|2184.6|2185.4|2184.6|2185.4|2184.6|2185.4|2184.6|0
1722546450000|2024-08-01 21:07:30|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|0
1722546470000|2024-08-01 21:07:50|2185.2|2184.4|2185.7|2184.9|2185.7|2184.9|2185.2|2184.4|0
1722546480000|2024-08-01 21:08:00|2185.5|2184.7|2185.5|2184.7|2185.5|2184.7|2185.5|2184.7|0
1722546490000|2024-08-01 21:08:10|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|0
1722546520000|2024-08-01 21:08:40|2185.5|2184.7|2185.5|2184.7|2185.5|2184.7|2185.5|2184.7|0
1722546540000|2024-08-01 21:09:00|2185.4|2184.6|2185.4|2184.6|2185.4|2184.6|2185.4|2184.6|0
1722546560000|2024-08-01 21:09:20|2185.5|2184.7|2185.5|2184.7|2185.6|2184.8|2185.5|2184.7|0
1722546580000|2024-08-01 21:09:40|2185.3|2184.5|2185.3|2184.5|2185.3|2184.5|2185.2|2184.4|0
1722546620000|2024-08-01 21:10:20|2185.8|2185|2186.2|2185.4|2186.2|2185.4|2185.8|2185|0
1722546630000|2024-08-01 21:10:30|2186.1|2185.3|2186.2|2185.4|2186.2|2185.4|2186.1|2185.3|0
1722546640000|2024-08-01 21:10:40|2186|2185.2|2186|2185.2|2186|2185.2|2186|2185.2|0
1722546650000|2024-08-01 21:10:50|2185.7|2184.9|2185.9|2185.1|2185.9|2185.1|2185.7|2184.9|0
1722546680000|2024-08-01 21:11:20|2185.8|2185|2185.8|2185|2185.8|2185|2185.6|2184.8|0
1722546690000|2024-08-01 21:11:30|2185.6|2184.8|2185.6|2184.8|2185.6|2184.8|2185.6|2184.8|0
1722546700000|2024-08-01 21:11:40|2185.8|2185|2185.8|2185|2185.8|2185|2185.6|2184.8|0
1722546710000|2024-08-01 21:11:50|2185.9|2185.1|2186|2185.2|2186|2185.2|2185.9|2185.1|0
1722546720000|2024-08-01 21:12:00|2185.9|2185.1|2185.9|2185.1|2185.9|2185.1|2185.9|2185.1|0
1722546730000|2024-08-01 21:12:10|2186.1|2185.3|2185.9|2185.1|2186.1|2185.3|2185.9|2185.1|0
1722546740000|2024-08-01 21:12:20|2185.7|2184.9|2185.8|2185|2185.8|2185|2185.7|2184.9|0
1722546750000|2024-08-01 21:12:30|2185.6|2184.8|2185.6|2184.8|2185.6|2184.8|2185.6|2184.8|0
1722546760000|2024-08-01 21:12:40|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|0
1722546780000|2024-08-01 21:13:00|2185.6|2184.8|2185.5|2184.7|2185.6|2184.8|2185.5|2184.7|0
1722546800000|2024-08-01 21:13:20|2185.2|2184.4|2184.8|2184|2185.5|2184.7|2184.8|2184|0
1722546810000|2024-08-01 21:13:30|2185|2184.2|2185.3|2184.5|2185.3|2184.5|2185|2184.2|0
1722546820000|2024-08-01 21:13:40|2185.1|2184.3|2185.1|2184.3|2185.1|2184.3|2185.1|2184.3|0
1722546840000|2024-08-01 21:14:00|2185|2184.2|2185|2184.2|2185|2184.2|2185|2184.2|0
1722546950000|2024-08-01 21:15:50|2184.9|2184.1|2184.8|2184|2184.9|2184.1|2184.8|2184|0
1722546960000|2024-08-01 21:16:00|2184.9|2184.1|2184.6|2183.8|2184.9|2184.1|2184.6|2183.8|0
1722546970000|2024-08-01 21:16:10|2184.9|2184.1|2184.6|2183.8|2184.9|2184.1|2184.6|2183.8|0
1722547000000|2024-08-01 21:16:40|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|2184.5|2183.7|0
1722547010000|2024-08-01 21:16:50|2184.3|2183.5|2184.2|2183.4|2184.3|2183.5|2184.2|2183.4|0
1722547020000|2024-08-01 21:17:00|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1722547030000|2024-08-01 21:17:10|2184.2|2183.4|2184.3|2183.5|2184.3|2183.5|2184.2|2183.4|0
1722547050000|2024-08-01 21:17:30|2184.2|2183.4|2183.8|2183|2184.2|2183.4|2183.8|2183|0
1722547070000|2024-08-01 21:17:50|2183.7|2182.9|2183.5|2182.7|2183.7|2182.9|2183.5|2182.7|0
1722547080000|2024-08-01 21:18:00|2183.4|2182.6|2183.4|2182.6|2183.4|2182.6|2183.4|2182.6|0
1722547120000|2024-08-01 21:18:40|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|0
1722547150000|2024-08-01 21:19:10|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|0
1722547160000|2024-08-01 21:19:20|2183.3|2182.5|2183.2|2182.4|2183.3|2182.5|2183.2|2182.4|0
1722547170000|2024-08-01 21:19:30|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|0
1722547180000|2024-08-01 21:19:40|2183.2|2182.4|2183.1|2182.3|2183.2|2182.4|2183.1|2182.3|0
1722547190000|2024-08-01 21:19:50|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|2182.7|2181.9|0
1722547200000|2024-08-01 21:20:00|2182.6|2181.8|2182.9|2182.1|2182.9|2182.1|2182.6|2181.8|0
1722547220000|2024-08-01 21:20:20|2183|2182.2|2182.8|2182|2183|2182.2|2182.8|2182|0
1722547240000|2024-08-01 21:20:40|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|0
1722547250000|2024-08-01 21:20:50|2183.3|2182.5|2183.2|2182.4|2183.6|2182.8|2183.1|2182.3|0
1722547260000|2024-08-01 21:21:00|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|0
1722547280000|2024-08-01 21:21:20|2183.2|2182.4|2183.1|2182.3|2183.2|2182.4|2183.1|2182.3|0
1722547290000|2024-08-01 21:21:30|2183|2182.2|2183|2182.2|2183|2182.2|2183|2182.2|0
1722547300000|2024-08-01 21:21:40|2183.2|2182.4|2183.3|2182.5|2183.3|2182.5|2183.2|2182.4|0
1722547310000|2024-08-01 21:21:50|2183.4|2182.6|2183.4|2182.6|2183.4|2182.6|2183.4|2182.6|0
1722547320000|2024-08-01 21:22:00|2183.5|2182.7|2184.1|2183.3|2184.3|2183.5|2183.5|2182.7|0
1722547340000|2024-08-01 21:22:20|2183.7|2182.9|2183.6|2182.8|2183.7|2182.9|2183.6|2182.8|0
1722547350000|2024-08-01 21:22:30|2183.4|2182.6|2183.5|2182.7|2183.8|2183|2183.4|2182.6|0
1722547360000|2024-08-01 21:22:40|2183.8|2183|2183.8|2183|2183.8|2183|2183.8|2183|0
1722547370000|2024-08-01 21:22:50|2183.7|2182.9|2183.5|2182.7|2183.7|2182.9|2183.3|2182.5|0
1722547400000|2024-08-01 21:23:20|2183.6|2182.8|2183.6|2182.8|2183.6|2182.8|2183.6|2182.8|0
1722547410000|2024-08-01 21:23:30|2183.7|2182.9|2183.7|2182.9|2183.7|2182.9|2183.7|2182.9|0
1722547430000|2024-08-01 21:23:50|2183.6|2182.8|2183.4|2182.6|2183.7|2182.9|2183.4|2182.6|0
1722547460000|2024-08-01 21:24:20|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|0
1722547470000|2024-08-01 21:24:30|2183.2|2182.4|2182.9|2182.1|2183.2|2182.4|2182.9|2182.1|0
1722547480000|2024-08-01 21:24:40|2183|2182.2|2182.8|2182|2183|2182.2|2182.8|2182|0
1722547510000|2024-08-01 21:25:10|2182.7|2181.9|2182.8|2182|2182.8|2182|2182.7|2181.9|0
1722547520000|2024-08-01 21:25:20|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|0
1722547530000|2024-08-01 21:25:30|2182.8|2182|2183.2|2182.4|2183.2|2182.4|2182.8|2182|0
1722547540000|2024-08-01 21:25:40|2183.3|2182.5|2183.5|2182.7|2183.5|2182.7|2183.3|2182.5|0
1722547550000|2024-08-01 21:25:50|2183.6|2182.8|2183.3|2182.5|2183.6|2182.8|2183.3|2182.5|0
1722547560000|2024-08-01 21:26:00|2183.4|2182.6|2183.5|2182.7|2183.5|2182.7|2183.3|2182.5|0
1722547590000|2024-08-01 21:26:30|2183.2|2182.4|2183.2|2182.4|2183.2|2182.4|2183.2|2182.4|0
1722547620000|2024-08-01 21:27:00|2183|2182.2|2183|2182.2|2183|2182.2|2183|2182.2|0
1722547630000|2024-08-01 21:27:10|2183.2|2182.4|2183|2182.2|2183.2|2182.4|2183|2182.2|0
1722547760000|2024-08-01 21:29:20|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|0
1722547820000|2024-08-01 21:30:20|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|0
1722547840000|2024-08-01 21:30:40|2182.8|2182|2183|2182.2|2183|2182.2|2182.8|2182|0
1722547850000|2024-08-01 21:30:50|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|0
1722547920000|2024-08-01 21:32:00|2183|2182.2|2183|2182.2|2183|2182.2|2183|2182.2|0
1722547930000|2024-08-01 21:32:10|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|2182.9|2182.1|0
1722547940000|2024-08-01 21:32:20|2183|2182.2|2183|2182.2|2183|2182.2|2183|2182.2|0
1722547960000|2024-08-01 21:32:40|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|0
1722547970000|2024-08-01 21:32:50|2183|2182.2|2183|2182.2|2183|2182.2|2183|2182.2|0
1722547980000|2024-08-01 21:33:00|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|2183.1|2182.3|0
1722548000000|2024-08-01 21:33:20|2183.4|2182.6|2183.4|2182.6|2183.4|2182.6|2183.4|2182.6|0
1722548010000|2024-08-01 21:33:30|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|0
1722548070000|2024-08-01 21:34:30|2183.2|2182.4|2183.2|2182.4|2183.2|2182.4|2183.2|2182.4|0
1722548090000|2024-08-01 21:34:50|2183.4|2182.6|2183.4|2182.6|2183.4|2182.6|2183.4|2182.6|0
1722548100000|2024-08-01 21:35:00|2183.2|2182.4|2183.2|2182.4|2183.3|2182.5|2183.2|2182.4|0
1722548120000|2024-08-01 21:35:20|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|2183.3|2182.5|0
1722548140000|2024-08-01 21:35:40|2183.4|2182.6|2183.3|2182.5|2183.4|2182.6|2183.3|2182.5|0
1722548150000|2024-08-01 21:35:50|2183.4|2182.6|2183.5|2182.7|2183.5|2182.7|2183.4|2182.6|0
1722548160000|2024-08-01 21:36:00|2183.3|2182.5|2183.2|2182.4|2183.3|2182.5|2183.2|2182.4|0
1722548170000|2024-08-01 21:36:10|2183.4|2182.6|2183.5|2182.7|2183.5|2182.7|2183.3|2182.5|0
1722548180000|2024-08-01 21:36:20|2183.6|2182.8|2184|2183.2|2184.1|2183.3|2183.6|2182.8|0
1722548190000|2024-08-01 21:36:30|2184.1|2183.3|2184.5|2183.7|2184.5|2183.7|2184.1|2183.3|0
1722548200000|2024-08-01 21:36:40|2184.6|2183.8|2184|2183.2|2184.6|2183.8|2183.4|2182.6|0
1722548210000|2024-08-01 21:36:50|2184.2|2183.4|2184.5|2183.7|2184.5|2183.7|2184.2|2183.4|0
1722548220000|2024-08-01 21:37:00|2184.6|2183.8|2184.6|2183.8|2184.8|2184|2184.6|2183.8|0
1722548230000|2024-08-01 21:37:10|2184.8|2184|2184.8|2184|2184.8|2184|2184.8|2184|0
1722548240000|2024-08-01 21:37:20|2184.7|2183.9|2184.7|2183.9|2184.7|2183.9|2184.7|2183.9|0
1722548250000|2024-08-01 21:37:30|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1722548280000|2024-08-01 21:38:00|2184.7|2183.9|2184.7|2183.9|2184.7|2183.9|2184.7|2183.9|0
1722548290000|2024-08-01 21:38:10|2184.5|2183.7|2184.3|2183.5|2184.5|2183.7|2184.3|2183.5|0
1722548300000|2024-08-01 21:38:20|2184.6|2183.8|2184.5|2183.7|2184.6|2183.8|2184.2|2183.4|0
1722548330000|2024-08-01 21:38:50|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1722548380000|2024-08-01 21:39:40|2184.5|2183.7|2184.4|2183.6|2184.5|2183.7|2184.4|2183.6|0
1722548400000|2024-08-01 21:40:00|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|0
1722548410000|2024-08-01 21:40:10|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1722548460000|2024-08-01 21:41:00|2184.3|2183.5|2184.3|2183.5|2184.4|2183.6|2184.3|2183.5|0
1722548470000|2024-08-01 21:41:10|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|2184.4|2183.6|0
1722548480000|2024-08-01 21:41:20|2184.8|2184|2184.8|2184|2184.8|2184|2184.8|2184|0
1722548510000|2024-08-01 21:41:50|2184.2|2183.4|2184.3|2183.5|2184.3|2183.5|2184.2|2183.4|0
1722548520000|2024-08-01 21:42:00|2184.5|2183.7|2184.4|2183.6|2184.6|2183.8|2184.4|2183.6|0
1722548560000|2024-08-01 21:42:40|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|0
1722548590000|2024-08-01 21:43:10|2184.1|2183.3|2184.1|2183.3|2184.1|2183.3|2184.1|2183.3|0
1722548680000|2024-08-01 21:44:40|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1722548700000|2024-08-01 21:45:00|2184.3|2183.5|2184.5|2183.7|2184.6|2183.8|2184.3|2183.5|0
1722548710000|2024-08-01 21:45:10|2184.3|2183.5|2184.2|2183.4|2184.3|2183.5|2184.2|2183.4|0
1722548720000|2024-08-01 21:45:20|2184.3|2183.5|2184.2|2183.4|2184.3|2183.5|2184.2|2183.4|0
1722548750000|2024-08-01 21:45:50|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|0
1722548780000|2024-08-01 21:46:20|2184.2|2183.4|2184.3|2183.5|2184.3|2183.5|2184.2|2183.4|0
1722548790000|2024-08-01 21:46:30|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|2184.2|2183.4|0
1722548810000|2024-08-01 21:46:50|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|2184.3|2183.5|0
1722548840000|2024-08-01 21:47:20|2184.8|2184|2184.8|2184|2184.8|2184|2184.8|2184|0
1722548870000|2024-08-01 21:47:50|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1722548880000|2024-08-01 21:48:00|2184.9|2184.1|2185|2184.2|2185|2184.2|2184.8|2184|0
1722548890000|2024-08-01 21:48:10|2185.1|2184.3|2185.2|2184.4|2185.2|2184.4|2185.1|2184.3|0
1722548910000|2024-08-01 21:48:30|2185.4|2184.6|2185.5|2184.7|2185.5|2184.7|2185.4|2184.6|0
1722548930000|2024-08-01 21:48:50|2185.6|2184.8|2185.6|2184.8|2185.7|2184.9|2185.6|2184.8|0
1722549000000|2024-08-01 21:50:00|2185.4|2184.6|2185.4|2184.6|2185.4|2184.6|2185.4|2184.6|0
1722549020000|2024-08-01 21:50:20|2185.3|2184.5|2185.6|2184.8|2185.6|2184.8|2185.3|2184.5|0
1722549140000|2024-08-01 21:52:20|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|2185.7|2184.9|0
1722549160000|2024-08-01 21:52:40|2185.8|2185|2185.9|2185.1|2185.9|2185.1|2185.7|2184.9|0
1722549180000|2024-08-01 21:53:00|2186|2185.2|2186|2185.2|2186|2185.2|2186|2185.2|0
1722549230000|2024-08-01 21:53:50|2185.9|2185.1|2185.9|2185.1|2185.9|2185.1|2185.9|2185.1|0
1722549250000|2024-08-01 21:54:10|2186.4|2185.6|2186.3|2185.5|2186.4|2185.6|2186.3|2185.5|0
1722549260000|2024-08-01 21:54:20|2186.5|2185.7|2186.5|2185.7|2186.5|2185.7|2186.5|2185.7|0
1722549300000|2024-08-01 21:55:00|2186.6|2185.8|2186.7|2185.9|2186.7|2185.9|2186.6|2185.8|0
1722549310000|2024-08-01 21:55:10|2186.8|2186|2186.8|2186|2186.8|2186|2186.8|2186|0
1722549370000|2024-08-01 21:56:10|2186.3|2185.5|2186.3|2185.5|2186.3|2185.5|2186.3|2185.5|0
1722549380000|2024-08-01 21:56:20|2186.4|2185.6|2186.4|2185.6|2186.5|2185.7|2186.4|2185.6|0
1722549390000|2024-08-01 21:56:30|2186.6|2185.8|2186.7|2185.9|2186.7|2185.9|2186.6|2185.8|0
1722549420000|2024-08-01 21:57:00|2186.5|2185.7|2186.5|2185.7|2186.5|2185.7|2186.5|2185.7|0
1722549430000|2024-08-01 21:57:10|2186.6|2185.8|2186.6|2185.8|2186.6|2185.8|2186.6|2185.8|0
1722549440000|2024-08-01 21:57:20|2186.4|2185.6|2186.4|2185.6|2186.4|2185.6|2186.4|2185.6|0
1722549450000|2024-08-01 21:57:30|2186.6|2185.8|2186.7|2185.9|2186.7|2185.9|2186.6|2185.8|0
1722549480000|2024-08-01 21:58:00|2186.8|2186|2186.8|2186|2186.8|2186|2186.8|2186|0
1722549510000|2024-08-01 21:58:30|2187|2186.2|2186.8|2186|2187|2186.2|2186.8|2186|0
1722549520000|2024-08-01 21:58:40|2186.5|2185.7|2186.6|2185.8|2186.6|2185.8|2186.5|2185.7|0
1722549530000|2024-08-01 21:58:50|2186.5|2185.7|2186.7|2185.9|2186.7|2185.9|2186.5|2185.7|0
1722549560000|2024-08-01 21:59:20|2186.5|2185.7|2186.3|2185.5|2186.5|2185.7|2186.2|2185.4|0
1722549570000|2024-08-01 21:59:30|2186.2|2185.4|2186|2185.2|2186.2|2185.4|2186|2185.2|0
1722549580000|2024-08-01 21:59:40|2185.8|2185|2185.8|2185|2185.8|2185|2185.8|2185|0
1722549600000|2024-08-01 22:00:00|2186.4|2186.1|2187.2|2186.9|2187.3|2187|2186.1|2185.8|46
1722549610000|2024-08-01 22:00:10|2187.3|2187|2187|2186.7|2187.3|2187|2186.7|2186.4|26
1722549620000|2024-08-01 22:00:20|2187.1|2186.8|2187.1|2186.8|2187.4|2187.1|2187|2186.7|21
1722549630000|2024-08-01 22:00:30|2187.2|2186.9|2186.9|2186.6|2187.6|2187.3|2186.7|2186.4|30
1722549640000|2024-08-01 22:00:40|2187|2186.7|2187.5|2187.2|2187.7|2187.4|2187|2186.7|19
1722549650000|2024-08-01 22:00:50|2187.6|2187.3|2187.8|2187.5|2187.8|2187.5|2187.6|2187.3|5
1722549660000|2024-08-01 22:01:00|2187.7|2187.4|2187.4|2187.1|2188.1|2187.8|2187.3|2187|17
1722549670000|2024-08-01 22:01:10|2187.3|2187|2186.4|2186.1|2187.3|2187|2186.4|2186.1|32
1722549680000|2024-08-01 22:01:20|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|6
1722549690000|2024-08-01 22:01:30|2186.8|2186.5|2187.2|2186.9|2187.5|2187.2|2186.7|2186.4|9
1722549700000|2024-08-01 22:01:40|2187.3|2187|2186.7|2186.4|2187.3|2187|2186.6|2186.3|4
1722549710000|2024-08-01 22:01:50|2186.6|2186.3|2187.5|2187.2|2187.6|2187.3|2186.6|2186.3|5
1722549720000|2024-08-01 22:02:00|2187.2|2186.9|2186.3|2186|2187.2|2186.9|2186.3|2186|3
1722549730000|2024-08-01 22:02:10|2186.1|2185.8|2185.9|2185.6|2186.5|2186.2|2185.8|2185.5|4
1722549740000|2024-08-01 22:02:20|2186|2185.7|2186.3|2186|2186.3|2186|2186|2185.7|1
1722549750000|2024-08-01 22:02:30|2186.1|2185.8|2186.4|2186.1|2186.6|2186.3|2186|2185.7|0
1722549760000|2024-08-01 22:02:40|2186.5|2186.2|2186.6|2186.3|2186.9|2186.6|2186.3|2186|3
1722549770000|2024-08-01 22:02:50|2186.5|2186.2|2187.2|2186.9|2187.2|2186.9|2186|2185.7|40
1722549780000|2024-08-01 22:03:00|2187.1|2186.8|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|3
1722549790000|2024-08-01 22:03:10|2186.6|2186.3|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|2
1722549800000|2024-08-01 22:03:20|2186.1|2185.8|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|10
1722549810000|2024-08-01 22:03:30|2185.4|2185.1|2185.8|2185.5|2186|2185.7|2185.4|2185.1|16
1722549820000|2024-08-01 22:03:40|2185.7|2185.4|2185.3|2185|2185.8|2185.5|2185.3|2185|8
1722549830000|2024-08-01 22:03:50|2185.4|2185.1|2185.8|2185.5|2185.8|2185.5|2185.4|2185.1|10
1722549840000|2024-08-01 22:04:00|2185.9|2185.6|2185.5|2185.2|2186|2185.7|2185.5|2185.2|20
1722549850000|2024-08-01 22:04:10|2185.4|2185.1|2186.1|2185.8|2186.3|2186|2185.4|2185.1|9
1722549860000|2024-08-01 22:04:20|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.6|2185.3|27
1722549870000|2024-08-01 22:04:30|2185.8|2185.5|2186.2|2185.9|2186.3|2186|2185.7|2185.4|11
1722549880000|2024-08-01 22:04:40|2186.1|2185.8|2186|2185.7|2186.1|2185.8|2185.9|2185.6|4
1722549890000|2024-08-01 22:04:50|2186.1|2185.8|2186.5|2186.2|2186.6|2186.3|2186.1|2185.8|6
1722549900000|2024-08-01 22:05:00|2186.4|2186.1|2185.8|2185.5|2186.4|2186.1|2185.8|2185.5|4
1722549910000|2024-08-01 22:05:10|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|7
1722549920000|2024-08-01 22:05:20|2185.3|2185|2185.4|2185.1|2185.8|2185.5|2185.3|2185|5
1722549930000|2024-08-01 22:05:30|2185.5|2185.2|2185.6|2185.3|2185.8|2185.5|2185.4|2185.1|13
1722549940000|2024-08-01 22:05:40|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|3
1722549950000|2024-08-01 22:05:50|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.3|2185|0
1722549960000|2024-08-01 22:06:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|6
1722549970000|2024-08-01 22:06:10|2185.2|2184.9|2185.6|2185.3|2185.6|2185.3|2185.2|2184.9|6
1722549980000|2024-08-01 22:06:20|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|1
1722549990000|2024-08-01 22:06:30|2185.6|2185.3|2185.2|2184.9|2185.6|2185.3|2185.2|2184.9|9
1722550000000|2024-08-01 22:06:40|2185.1|2184.8|2184.8|2184.5|2185.1|2184.8|2184.8|2184.5|9
1722550010000|2024-08-01 22:06:50|2185|2184.7|2183.8|2183.5|2185|2184.7|2183.7|2183.4|48
1722550020000|2024-08-01 22:07:00|2183.9|2183.6|2183.3|2183|2184.1|2183.8|2183.2|2182.9|12
1722550030000|2024-08-01 22:07:10|2183.5|2183.2|2184|2183.7|2184|2183.7|2183|2182.7|10
1722550040000|2024-08-01 22:07:20|2183.9|2183.6|2184.2|2183.9|2184.3|2184|2183.9|2183.6|3
1722550050000|2024-08-01 22:07:30|2184|2183.7|2183.6|2183.3|2184|2183.7|2183.6|2183.3|20
1722550060000|2024-08-01 22:07:40|2183.8|2183.5|2183.9|2183.6|2184.1|2183.8|2183.8|2183.5|6
1722550070000|2024-08-01 22:07:50|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|8
1722550080000|2024-08-01 22:08:00|2183.9|2183.6|2183.2|2182.9|2184|2183.7|2182.9|2182.6|13
1722550090000|2024-08-01 22:08:10|2183.1|2182.8|2182.9|2182.6|2183.3|2183|2182.9|2182.6|32
1722550100000|2024-08-01 22:08:20|2182.8|2182.5|2183.4|2183.1|2183.4|2183.1|2182.5|2182.2|8
1722550110000|2024-08-01 22:08:30|2183.1|2182.8|2183.2|2182.9|2183.3|2183|2183|2182.7|3
1722550120000|2024-08-01 22:08:40|2183.1|2182.8|2183.1|2182.8|2183.3|2183|2183|2182.7|3
1722550130000|2024-08-01 22:08:50|2183.2|2182.9|2183|2182.7|2183.2|2182.9|2183|2182.7|4
1722550140000|2024-08-01 22:09:00|2183.1|2182.8|2182.7|2182.4|2183.3|2183|2182.2|2181.9|16
1722550150000|2024-08-01 22:09:10|2182.6|2182.3|2183.1|2182.8|2183.1|2182.8|2182.4|2182.1|4
1722550160000|2024-08-01 22:09:20|2183|2182.7|2182.8|2182.5|2183|2182.7|2182.7|2182.4|2
1722550170000|2024-08-01 22:09:30|2182.7|2182.4|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|1
1722550180000|2024-08-01 22:09:40|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.5|2182.2|9
1722550190000|2024-08-01 22:09:50|2182.9|2182.6|2183.4|2183.1|2183.4|2183.1|2182.9|2182.6|2
1722550200000|2024-08-01 22:10:00|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.2|2182.9|17
1722550210000|2024-08-01 22:10:10|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.1|2182.8|6
1722550220000|2024-08-01 22:10:20|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.1|2182.8|4
1722550230000|2024-08-01 22:10:30|2183.4|2183.1|2184.7|2184.4|2184.7|2184.4|2183.4|2183.1|6
1722550240000|2024-08-01 22:10:40|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.5|2184.2|5
1722550250000|2024-08-01 22:10:50|2184.9|2184.6|2185.4|2185.1|2185.6|2185.3|2184.9|2184.6|4
1722550260000|2024-08-01 22:11:00|2185.3|2185|2185|2184.7|2185.3|2185|2184.8|2184.5|2
1722550270000|2024-08-01 22:11:10|2184.9|2184.6|2185.4|2185.1|2185.4|2185.1|2184.9|2184.6|1
1722550280000|2024-08-01 22:11:20|2185.5|2185.2|2185.1|2184.8|2185.6|2185.3|2185.1|2184.8|0
1722550290000|2024-08-01 22:11:30|2185.2|2184.9|2185.4|2185.1|2185.6|2185.3|2185.1|2184.8|1
1722550300000|2024-08-01 22:11:40|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.2|2184.9|5
1722550310000|2024-08-01 22:11:50|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|8
1722550320000|2024-08-01 22:12:00|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|4
1722550330000|2024-08-01 22:12:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1722550340000|2024-08-01 22:12:20|2185|2184.7|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|1
1722550350000|2024-08-01 22:12:30|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.7|2184.4|2
1722550370000|2024-08-01 22:12:50|2185|2184.7|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|1
1722550380000|2024-08-01 22:13:00|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|2
1722550390000|2024-08-01 22:13:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1722550400000|2024-08-01 22:13:20|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|2
1722550410000|2024-08-01 22:13:30|2184.9|2184.6|2184|2183.7|2184.9|2184.6|2184|2183.7|7
1722550420000|2024-08-01 22:13:40|2184.1|2183.8|2183.8|2183.5|2184.2|2183.9|2183.7|2183.4|5
1722550430000|2024-08-01 22:13:50|2183.7|2183.4|2184|2183.7|2184.1|2183.8|2183.7|2183.4|9
1722550440000|2024-08-01 22:14:00|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.8|2183.5|1
1722550450000|2024-08-01 22:14:10|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2183.8|2183.5|5
1722550460000|2024-08-01 22:14:20|2184.1|2183.8|2184.9|2184.6|2185|2184.7|2184.1|2183.8|8
1722550470000|2024-08-01 22:14:30|2184.8|2184.5|2184.2|2183.9|2184.8|2184.5|2184.2|2183.9|35
1722550480000|2024-08-01 22:14:40|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2184.1|2183.8|12
1722550490000|2024-08-01 22:14:50|2184.6|2184.3|2184.1|2183.8|2184.6|2184.3|2184.1|2183.8|11
1722550500000|2024-08-01 22:15:00|2183.7|2183.4|2183.9|2183.6|2183.9|2183.6|2183.7|2183.4|29
1722550510000|2024-08-01 22:15:10|2184|2183.7|2184.2|2183.9|2184.5|2184.2|2184|2183.7|6
1722550520000|2024-08-01 22:15:20|2184.3|2184|2183.8|2183.5|2184.4|2184.1|2183.8|2183.5|4
1722550530000|2024-08-01 22:15:30|2183.7|2183.4|2185.1|2184.8|2185.1|2184.8|2182.9|2182.6|98
1722550540000|2024-08-01 22:15:40|2185.2|2184.9|2184.8|2184.5|2185.3|2185|2184.7|2184.4|16
1722550550000|2024-08-01 22:15:50|2184.9|2184.6|2184.7|2184.4|2185.3|2185|2184.6|2184.3|8
1722550560000|2024-08-01 22:16:00|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|3
1722550570000|2024-08-01 22:16:10|2184.5|2184.2|2184.4|2184.1|2184.6|2184.3|2184.3|2184|13
1722550580000|2024-08-01 22:16:20|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.2|2183.9|1
1722550590000|2024-08-01 22:16:30|2184.7|2184.4|2184.1|2183.8|2184.7|2184.4|2184.1|2183.8|8
1722550600000|2024-08-01 22:16:40|2184.2|2183.9|2184.2|2183.9|2184.4|2184.1|2184.1|2183.8|2
1722550610000|2024-08-01 22:16:50|2184.3|2184|2184|2183.7|2184.3|2184|2184|2183.7|4
1722550620000|2024-08-01 22:17:00|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184|2183.7|5
1722550630000|2024-08-01 22:17:10|2184.1|2183.8|2184.4|2184.1|2184.4|2184.1|2184.1|2183.8|9
1722550640000|2024-08-01 22:17:20|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|3
1722550650000|2024-08-01 22:17:30|2185|2184.7|2184.6|2184.3|2185.1|2184.8|2184.6|2184.3|2
1722550660000|2024-08-01 22:17:40|2184.7|2184.4|2185|2184.7|2185|2184.7|2184.7|2184.4|0
1722550670000|2024-08-01 22:17:50|2185.1|2184.8|2184.6|2184.3|2185.1|2184.8|2184.6|2184.3|4
1722550680000|2024-08-01 22:18:00|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184|2183.7|9
1722550690000|2024-08-01 22:18:10|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2184|2183.7|2
1722550700000|2024-08-01 22:18:20|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2183.4|2183.1|5
1722550710000|2024-08-01 22:18:30|2183.3|2183|2182.9|2182.6|2183.4|2183.1|2182.9|2182.6|3
1722550720000|2024-08-01 22:18:40|2182.6|2182.3|2181.5|2181.2|2182.6|2182.3|2181.5|2181.2|1
1722550730000|2024-08-01 22:18:50|2181.8|2181.5|2181.6|2181.3|2181.8|2181.5|2181.1|2180.8|8
1722550740000|2024-08-01 22:19:00|2181.7|2181.4|2182.5|2182.2|2182.5|2182.2|2181.7|2181.4|10
1722550750000|2024-08-01 22:19:10|2182.6|2182.3|2182.6|2182.3|2183.1|2182.8|2182.6|2182.3|8
1722550760000|2024-08-01 22:19:20|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|0
1722550770000|2024-08-01 22:19:30|2182.5|2182.2|2182.1|2181.8|2182.5|2182.2|2182.1|2181.8|0
1722550780000|2024-08-01 22:19:40|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2182.2|2181.9|1
1722550790000|2024-08-01 22:19:50|2182.3|2182|2182.3|2182|2182.5|2182.2|2182.3|2182|2
1722550800000|2024-08-01 22:20:00|2182.2|2181.9|2182.6|2182.3|2182.6|2182.3|2181.9|2181.6|15
1722550810000|2024-08-01 22:20:10|2182.5|2182.2|2182.8|2182.5|2183.1|2182.8|2182.5|2182.2|19
1722550820000|2024-08-01 22:20:20|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|3
1722550830000|2024-08-01 22:20:30|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2
1722550840000|2024-08-01 22:20:40|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182|2181.7|3
1722550850000|2024-08-01 22:20:50|2182.2|2181.9|2181.9|2181.6|2182.2|2181.9|2181.9|2181.6|0
1722550860000|2024-08-01 22:21:00|2181.8|2181.5|2181|2180.7|2181.8|2181.5|2180.9|2180.6|21
1722550870000|2024-08-01 22:21:10|2181.1|2180.8|2180.8|2180.5|2181.1|2180.8|2180.7|2180.4|9
1722550880000|2024-08-01 22:21:20|2180.9|2180.6|2181.1|2180.8|2181.6|2181.3|2180.9|2180.6|60
1722550890000|2024-08-01 22:21:30|2181.2|2180.9|2181.1|2180.8|2181.2|2180.9|2180.8|2180.5|3
1722550900000|2024-08-01 22:21:40|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|2181.2|2180.9|1
1722550910000|2024-08-01 22:21:50|2181.3|2181|2181.2|2180.9|2181.3|2181|2181.1|2180.8|4
1722550920000|2024-08-01 22:22:00|2181.3|2181|2181.5|2181.2|2181.6|2181.3|2181.3|2181|3
1722550930000|2024-08-01 22:22:10|2181.6|2181.3|2181.9|2181.6|2181.9|2181.6|2181.4|2181.1|3
1722550940000|2024-08-01 22:22:20|2181.8|2181.5|2182.6|2182.3|2182.6|2182.3|2181.8|2181.5|38
1722550950000|2024-08-01 22:22:30|2182.7|2182.4|2183.1|2182.8|2183.1|2182.8|2182.7|2182.4|6
1722550960000|2024-08-01 22:22:40|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2182.9|2182.6|3
1722550970000|2024-08-01 22:22:50|2183.2|2182.9|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|0
1722550980000|2024-08-01 22:23:00|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.4|2182.1|14
1722550990000|2024-08-01 22:23:10|2182.8|2182.5|2183.1|2182.8|2183.3|2183|2182.7|2182.4|9
1722551000000|2024-08-01 22:23:20|2183.2|2182.9|2184.8|2184.5|2184.8|2184.5|2183.2|2182.9|25
1722551010000|2024-08-01 22:23:30|2184.4|2184.1|2183.9|2183.6|2184.4|2184.1|2183.7|2183.4|8
1722551020000|2024-08-01 22:23:40|2184|2183.7|2184.4|2184.1|2184.4|2184.1|2183.9|2183.6|5
1722551030000|2024-08-01 22:23:50|2183.8|2183.5|2184.3|2184|2184.4|2184.1|2183.8|2183.5|7
1722551040000|2024-08-01 22:24:00|2184.2|2183.9|2183.6|2183.3|2184.4|2184.1|2183.4|2183.1|14
1722551050000|2024-08-01 22:24:10|2183.7|2183.4|2183.7|2183.4|2184|2183.7|2183.7|2183.4|1
1722551060000|2024-08-01 22:24:20|2183.5|2183.2|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|8
1722551070000|2024-08-01 22:24:30|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|0
1722551080000|2024-08-01 22:24:40|2183.6|2183.3|2184|2183.7|2184|2183.7|2183.6|2183.3|2
1722551090000|2024-08-01 22:24:50|2184.1|2183.8|2184.6|2184.3|2184.6|2184.3|2184.1|2183.8|0
1722551100000|2024-08-01 22:25:00|2184.5|2184.2|2184.5|2184.2|2184.7|2184.4|2184.3|2184|5
1722551110000|2024-08-01 22:25:10|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|3
1722551120000|2024-08-01 22:25:20|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|2
1722551130000|2024-08-01 22:25:30|2185.1|2184.8|2185.2|2184.9|2185.5|2185.2|2185.1|2184.8|13
1722551140000|2024-08-01 22:25:40|2184.9|2184.6|2185.2|2184.9|2185.4|2185.1|2184.9|2184.6|12
1722551150000|2024-08-01 22:25:50|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|3
1722551160000|2024-08-01 22:26:00|2185|2184.7|2185.5|2185.2|2185.5|2185.2|2184.9|2184.6|1
1722551170000|2024-08-01 22:26:10|2185.6|2185.3|2185.9|2185.6|2186|2185.7|2185.6|2185.3|15
1722551180000|2024-08-01 22:26:20|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|17
1722551190000|2024-08-01 22:26:30|2186.2|2185.9|2186.9|2186.6|2186.9|2186.6|2186.2|2185.9|8
1722551200000|2024-08-01 22:26:40|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|8
1722551210000|2024-08-01 22:26:50|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|21
1722551220000|2024-08-01 22:27:00|2186.9|2186.6|2186.6|2186.3|2187|2186.7|2186.6|2186.3|13
1722551230000|2024-08-01 22:27:10|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|1
1722551240000|2024-08-01 22:27:20|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.6|2186.3|8
1722551250000|2024-08-01 22:27:30|2187.2|2186.9|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|16
1722551260000|2024-08-01 22:27:40|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.1|2186.8|5
1722551270000|2024-08-01 22:27:50|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|4
1722551280000|2024-08-01 22:28:00|2187.4|2187.1|2187.4|2187.1|2187.7|2187.4|2187.3|2187|14
1722551290000|2024-08-01 22:28:10|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|1
1722551300000|2024-08-01 22:28:20|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|1
1722551310000|2024-08-01 22:28:30|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1722551320000|2024-08-01 22:28:40|2186.7|2186.4|2187|2186.7|2187|2186.7|2186.7|2186.4|0
1722551340000|2024-08-01 22:29:00|2187.1|2186.8|2186.3|2186|2187.1|2186.8|2186.3|2186|5
1722551350000|2024-08-01 22:29:10|2186.4|2186.1|2186.6|2186.3|2186.6|2186.3|2186.4|2186.1|0
1722551360000|2024-08-01 22:29:20|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1722551370000|2024-08-01 22:29:30|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1722551390000|2024-08-01 22:29:50|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1722551400000|2024-08-01 22:30:00|2187|2186.7|2186.7|2186.4|2187|2186.7|2186.6|2186.3|8
1722551410000|2024-08-01 22:30:10|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|14
1722551420000|2024-08-01 22:30:20|2186.7|2186.4|2187.4|2187.1|2187.4|2187.1|2186.7|2186.4|4
1722551430000|2024-08-01 22:30:30|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.2|2186.9|6
1722551440000|2024-08-01 22:30:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|6
1722551450000|2024-08-01 22:30:50|2187.3|2187|2187.5|2187.2|2187.5|2187.2|2187.3|2187|1
1722551460000|2024-08-01 22:31:00|2187.6|2187.3|2187.6|2187.3|2187.8|2187.5|2187.5|2187.2|21
1722551470000|2024-08-01 22:31:10|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|4
1722551480000|2024-08-01 22:31:20|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|11
1722551490000|2024-08-01 22:31:30|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1722551500000|2024-08-01 22:31:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|6
1722551510000|2024-08-01 22:31:50|2186.6|2186.3|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|0
1722551520000|2024-08-01 22:32:00|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|1
1722551540000|2024-08-01 22:32:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.3|2186|3
1722551550000|2024-08-01 22:32:30|2186.4|2186.1|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|0
1722551560000|2024-08-01 22:32:40|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.8|2186.5|2
1722551570000|2024-08-01 22:32:50|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|9
1722551580000|2024-08-01 22:33:00|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|1
1722551590000|2024-08-01 22:33:10|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2187|2186.7|2
1722551600000|2024-08-01 22:33:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1722551610000|2024-08-01 22:33:30|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|1
1722551630000|2024-08-01 22:33:50|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|3
1722551640000|2024-08-01 22:34:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|3
1722551650000|2024-08-01 22:34:10|2186.7|2186.4|2186.3|2186|2186.7|2186.4|2186.2|2185.9|9
1722551660000|2024-08-01 22:34:20|2186.4|2186.1|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|2
1722551670000|2024-08-01 22:34:30|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|4
1722551680000|2024-08-01 22:34:40|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|0
1722551690000|2024-08-01 22:34:50|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|0
1722551700000|2024-08-01 22:35:00|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.6|2186.3|4
1722551720000|2024-08-01 22:35:20|2186.4|2186.1|2186|2185.7|2186.4|2186.1|2186|2185.7|7
1722551730000|2024-08-01 22:35:30|2185.9|2185.6|2185.9|2185.6|2186|2185.7|2185.9|2185.6|1
1722551740000|2024-08-01 22:35:40|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|3
1722551750000|2024-08-01 22:35:50|2185.8|2185.5|2186|2185.7|2186|2185.7|2185.7|2185.4|9
1722551760000|2024-08-01 22:36:00|2186.1|2185.8|2186.2|2185.9|2186.3|2186|2186.1|2185.8|8
1722551780000|2024-08-01 22:36:20|2186.1|2185.8|2186.3|2186|2186.3|2186|2186.1|2185.8|7
1722551790000|2024-08-01 22:36:30|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|4
1722551800000|2024-08-01 22:36:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|1
1722551810000|2024-08-01 22:36:50|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|6
1722551820000|2024-08-01 22:37:00|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1722551830000|2024-08-01 22:37:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.3|2186|5
1722551840000|2024-08-01 22:37:20|2186.5|2186.2|2186.5|2186.2|2186.8|2186.5|2186.5|2186.2|33
1722551850000|2024-08-01 22:37:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1722551860000|2024-08-01 22:37:40|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2185.5|2185.2|17
1722551870000|2024-08-01 22:37:50|2186|2185.7|2185.6|2185.3|2186|2185.7|2185.6|2185.3|0
1722551880000|2024-08-01 22:38:00|2185.7|2185.4|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|3
1722551890000|2024-08-01 22:38:10|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1722551900000|2024-08-01 22:38:20|2185.9|2185.6|2185.1|2184.8|2185.9|2185.6|2185|2184.7|36
1722551910000|2024-08-01 22:38:30|2185.2|2184.9|2183.9|2183.6|2185.2|2184.9|2183.8|2183.5|23
1722551920000|2024-08-01 22:38:40|2184|2183.7|2184|2183.7|2184.4|2184.1|2184|2183.7|10
1722551930000|2024-08-01 22:38:50|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2183.9|2183.6|26
1722551940000|2024-08-01 22:39:00|2184.4|2184.1|2185|2184.7|2185|2184.7|2184.3|2184|12
1722551950000|2024-08-01 22:39:10|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2185|2184.7|5
1722551960000|2024-08-01 22:39:20|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1722551970000|2024-08-01 22:39:30|2184.6|2184.3|2184.5|2184.2|2184.9|2184.6|2184.5|2184.2|13
1722551980000|2024-08-01 22:39:40|2184.4|2184.1|2184.4|2184.1|2184.6|2184.3|2184.3|2184|0
1722551990000|2024-08-01 22:39:50|2184.5|2184.2|2184.1|2183.8|2184.5|2184.2|2183.8|2183.5|24
1722552000000|2024-08-01 22:40:00|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184|2183.7|9
1722552010000|2024-08-01 22:40:10|2184.5|2184.2|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|3
1722552020000|2024-08-01 22:40:20|2184.6|2184.3|2184.3|2184|2184.8|2184.5|2184.3|2184|12
1722552030000|2024-08-01 22:40:30|2184.4|2184.1|2184.2|2183.9|2184.4|2184.1|2184|2183.7|14
1722552040000|2024-08-01 22:40:40|2184.3|2184|2184.6|2184.3|2184.6|2184.3|2184.3|2184|3
1722552050000|2024-08-01 22:40:50|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|7
1722552060000|2024-08-01 22:41:00|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|4
1722552070000|2024-08-01 22:41:10|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.3|2184|0
1722552080000|2024-08-01 22:41:20|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|0
1722552090000|2024-08-01 22:41:30|2184.8|2184.5|2184.9|2184.6|2185|2184.7|2184.8|2184.5|6
1722552100000|2024-08-01 22:41:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1722552110000|2024-08-01 22:41:50|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|2
1722552120000|2024-08-01 22:42:00|2185|2184.7|2185|2184.7|2185.2|2184.9|2185|2184.7|6
1722552130000|2024-08-01 22:42:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1722552140000|2024-08-01 22:42:20|2184.8|2184.5|2183.7|2183.4|2184.8|2184.5|2183.6|2183.3|11
1722552150000|2024-08-01 22:42:30|2183.6|2183.3|2183.9|2183.6|2184|2183.7|2183.6|2183.3|2
1722552160000|2024-08-01 22:42:40|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|0
1722552170000|2024-08-01 22:42:50|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.8|2183.5|14
1722552180000|2024-08-01 22:43:00|2183.9|2183.6|2183.3|2183|2183.9|2183.6|2183.3|2183|2
1722552190000|2024-08-01 22:43:10|2182.9|2182.6|2181.8|2181.5|2182.9|2182.6|2181.8|2181.5|28
1722552200000|2024-08-01 22:43:20|2181.9|2181.6|2182.4|2182.1|2182.4|2182.1|2181.9|2181.6|8
1722552210000|2024-08-01 22:43:30|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|3
1722552220000|2024-08-01 22:43:40|2182.6|2182.3|2182.6|2182.3|2182.9|2182.6|2182.3|2182|24
1722552230000|2024-08-01 22:43:50|2182.7|2182.4|2182.8|2182.5|2182.9|2182.6|2182.7|2182.4|3
1722552240000|2024-08-01 22:44:00|2182.9|2182.6|2182.8|2182.5|2182.9|2182.6|2182.8|2182.5|2
1722552250000|2024-08-01 22:44:10|2182.9|2182.6|2182.2|2181.9|2182.9|2182.6|2182.2|2181.9|11
1722552260000|2024-08-01 22:44:20|2182.1|2181.8|2182.3|2182|2182.6|2182.3|2182.1|2181.8|3
1722552270000|2024-08-01 22:44:30|2182.4|2182.1|2182.8|2182.5|2182.8|2182.5|2182.4|2182.1|1
1722552280000|2024-08-01 22:44:40|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.8|2182.5|7
1722552290000|2024-08-01 22:44:50|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|1
1722552300000|2024-08-01 22:45:00|2183.3|2183|2183.2|2182.9|2183.3|2183|2182.9|2182.6|12
1722552310000|2024-08-01 22:45:10|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.2|2182.9|6
1722552320000|2024-08-01 22:45:20|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.1|2182.8|0
1722552330000|2024-08-01 22:45:30|2183.3|2183|2183.3|2183|2183.3|2183|2183.2|2182.9|0
1722552340000|2024-08-01 22:45:40|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.2|2182.9|2
1722552350000|2024-08-01 22:45:50|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1722552360000|2024-08-01 22:46:00|||||||||1
1722552370000|2024-08-01 22:46:10|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|0
1722552380000|2024-08-01 22:46:20|2183.2|2182.9|2183.5|2183.2|2183.5|2183.2|2183.2|2182.9|1
1722552390000|2024-08-01 22:46:30|2183.6|2183.3|2183.6|2183.3|2183.7|2183.4|2183.6|2183.3|0
1722552400000|2024-08-01 22:46:40|||||||||1
1722552410000|2024-08-01 22:46:50|2183.7|2183.4|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|6
1722552420000|2024-08-01 22:47:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|2
1722552430000|2024-08-01 22:47:10|2183.8|2183.5|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|4
1722552450000|2024-08-01 22:47:30|2183.6|2183.3|2183.8|2183.5|2183.9|2183.6|2183.6|2183.3|7
1722552480000|2024-08-01 22:48:00|2183.9|2183.6|2184.1|2183.8|2184.2|2183.9|2183.9|2183.6|9
1722552490000|2024-08-01 22:48:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1722552500000|2024-08-01 22:48:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|3
1722552510000|2024-08-01 22:48:30|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.6|2183.3|3
1722552520000|2024-08-01 22:48:40|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|0
1722552530000|2024-08-01 22:48:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1722552540000|2024-08-01 22:49:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|3
1722552550000|2024-08-01 22:49:10|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1722552560000|2024-08-01 22:49:20|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|8
1722552570000|2024-08-01 22:49:30|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|0
1722552580000|2024-08-01 22:49:40|2183.5|2183.2|2183.3|2183|2183.5|2183.2|2183.3|2183|0
1722552600000|2024-08-01 22:50:00|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|2
1722552610000|2024-08-01 22:50:10|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|3
1722552620000|2024-08-01 22:50:20|2183.5|2183.2|2183.6|2183.3|2183.7|2183.4|2183.5|2183.2|2
1722552630000|2024-08-01 22:50:30|2183.5|2183.2|2183.9|2183.6|2183.9|2183.6|2183.5|2183.2|3
1722552640000|2024-08-01 22:50:40|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|4
1722552660000|2024-08-01 22:51:00|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|4
1722552670000|2024-08-01 22:51:10|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|9
1722552680000|2024-08-01 22:51:20|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|1
1722552690000|2024-08-01 22:51:30|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|6
1722552700000|2024-08-01 22:51:40|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1722552710000|2024-08-01 22:51:50|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|4
1722552720000|2024-08-01 22:52:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1722552730000|2024-08-01 22:52:10|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|0
1722552740000|2024-08-01 22:52:20|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|4
1722552750000|2024-08-01 22:52:30|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|4
1722552760000|2024-08-01 22:52:40|2183.3|2183|2183.1|2182.8|2183.3|2183|2183.1|2182.8|2
1722552770000|2024-08-01 22:52:50|2183|2182.7|2182.9|2182.6|2183.1|2182.8|2182.8|2182.5|2
1722552780000|2024-08-01 22:53:00|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|4
1722552790000|2024-08-01 22:53:10|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|1
1722552800000|2024-08-01 22:53:20|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|0
1722552810000|2024-08-01 22:53:30|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|2
1722552820000|2024-08-01 22:53:40|2182.7|2182.4|2182.6|2182.3|2182.7|2182.4|2182.6|2182.3|1
1722552830000|2024-08-01 22:53:50|2182.4|2182.1|2182.4|2182.1|2182.5|2182.2|2182.4|2182.1|3
1722552840000|2024-08-01 22:54:00|2182.3|2182|2182.6|2182.3|2182.6|2182.3|2182.3|2182|0
1722552850000|2024-08-01 22:54:10|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|0
1722552870000|2024-08-01 22:54:30|2182.6|2182.3|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|3
1722552880000|2024-08-01 22:54:40|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|0
1722552890000|2024-08-01 22:54:50|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|2182.7|2182.4|0
1722552900000|2024-08-01 22:55:00|2182.6|2182.3|2182.8|2182.5|2182.8|2182.5|2182.6|2182.3|5
1722552910000|2024-08-01 22:55:10|2182.9|2182.6|2182.6|2182.3|2182.9|2182.6|2182.6|2182.3|2
1722552920000|2024-08-01 22:55:20|2182.7|2182.4|2181.7|2181.4|2182.7|2182.4|2181|2180.7|35
1722552930000|2024-08-01 22:55:30|2181.8|2181.5|2182.8|2182.5|2182.8|2182.5|2181.8|2181.5|6
1722552940000|2024-08-01 22:55:40|2183|2182.7|2182.5|2182.2|2183|2182.7|2182.1|2181.8|19
1722552950000|2024-08-01 22:55:50|2182.6|2182.3|2182.4|2182.1|2182.7|2182.4|2182.4|2182.1|1
1722552960000|2024-08-01 22:56:00|2182.1|2181.8|2182|2181.7|2182.1|2181.8|2182|2181.7|5
1722552970000|2024-08-01 22:56:10|2181.9|2181.6|2181.6|2181.3|2181.9|2181.6|2181.4|2181.1|4
1722552980000|2024-08-01 22:56:20|2181.7|2181.4|2181|2180.7|2181.7|2181.4|2180.7|2180.4|17
1722552990000|2024-08-01 22:56:30|2181.1|2180.8|2181.4|2181.1|2181.5|2181.2|2181.1|2180.8|11
1722553000000|2024-08-01 22:56:40|2181.5|2181.2|2181.6|2181.3|2181.6|2181.3|2181.5|2181.2|0
1722553010000|2024-08-01 22:56:50|2181.7|2181.4|2182.3|2182|2182.4|2182.1|2181.7|2181.4|3
1722553020000|2024-08-01 22:57:00|2182.2|2181.9|2182.3|2182|2182.4|2182.1|2182.2|2181.9|0
1722553030000|2024-08-01 22:57:10|2182.4|2182.1|2182.3|2182|2182.5|2182.2|2182.3|2182|11
1722553050000|2024-08-01 22:57:30|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182.1|2181.8|3
1722553060000|2024-08-01 22:57:40|2182.3|2182|2182.2|2181.9|2182.3|2182|2182.2|2181.9|0
1722553070000|2024-08-01 22:57:50|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|5
1722553080000|2024-08-01 22:58:00|2182|2181.7|2182.4|2182.1|2182.4|2182.1|2182|2181.7|11
1722553090000|2024-08-01 22:58:10|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.4|2182.1|1
1722553100000|2024-08-01 22:58:20|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.3|2182|5
1722553110000|2024-08-01 22:58:30|2182.3|2182|2182.4|2182.1|2182.4|2182.1|2182.3|2182|1
1722553120000|2024-08-01 22:58:40|2182.3|2182|2182.3|2182|2182.3|2182|2182.3|2182|1
1722553130000|2024-08-01 22:58:50|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2
1722553140000|2024-08-01 22:59:00|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|2182.5|2182.2|5
1722553160000|2024-08-01 22:59:20|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|0
1722553170000|2024-08-01 22:59:30|2182.7|2182.4|2183.1|2182.8|2183.1|2182.8|2182.7|2182.4|2
1722553180000|2024-08-01 22:59:40|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|3
1722553190000|2024-08-01 22:59:50|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|19
1722553200000|2024-08-01 23:00:00|2182.5|2182.2|2182.2|2181.9|2182.5|2182.2|2182.2|2181.9|1
1722553210000|2024-08-01 23:00:10|2182.1|2181.8|2183|2182.7|2183.1|2182.8|2182|2181.7|6
1722553220000|2024-08-01 23:00:20|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.8|2182.5|0
1722553230000|2024-08-01 23:00:30|2183|2182.7|2182.7|2182.4|2183|2182.7|2182.6|2182.3|43
1722553240000|2024-08-01 23:00:40|2182.8|2182.5|2182.7|2182.4|2182.8|2182.5|2182.7|2182.4|0
1722553260000|2024-08-01 23:01:00|2182.6|2182.3|2182.4|2182.1|2182.6|2182.3|2182.3|2182|2
1722553270000|2024-08-01 23:01:10|2182.3|2182|2182.4|2182.1|2182.5|2182.2|2182.3|2182|2
1722553280000|2024-08-01 23:01:20|2182.3|2182|2182.3|2182|2182.3|2182|2182.2|2181.9|2
1722553290000|2024-08-01 23:01:30|2182.4|2182.1|2182.2|2181.9|2182.4|2182.1|2182|2181.7|5
1722553300000|2024-08-01 23:01:40|2182.3|2182|2182.3|2182|2182.3|2182|2182.2|2181.9|7
1722553310000|2024-08-01 23:01:50|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|5
1722553320000|2024-08-01 23:02:00|2182.5|2182.2|2182.3|2182|2182.5|2182.2|2182.2|2181.9|2
1722553330000|2024-08-01 23:02:10|2182.2|2181.9|2182.1|2181.8|2182.2|2181.9|2182|2181.7|0
1722553340000|2024-08-01 23:02:20|2182|2181.7|2182.3|2182|2182.3|2182|2182|2181.7|0
1722553350000|2024-08-01 23:02:30|2182.4|2182.1|2182.3|2182|2182.5|2182.2|2182.3|2182|3
1722553360000|2024-08-01 23:02:40|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|2
1722553370000|2024-08-01 23:02:50|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2
1722553380000|2024-08-01 23:03:00|2182.5|2182.2|2182.8|2182.5|2182.8|2182.5|2182.5|2182.2|4
1722553390000|2024-08-01 23:03:10|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|3
1722553400000|2024-08-01 23:03:20|2183.2|2182.9|2183.1|2182.8|2183.2|2182.9|2183.1|2182.8|3
1722553410000|2024-08-01 23:03:30|2183.2|2182.9|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|3
1722553420000|2024-08-01 23:03:40|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.3|2183|9
1722553430000|2024-08-01 23:03:50|2183.8|2183.5|2183.5|2183.2|2183.8|2183.5|2183.5|2183.2|3
1722553440000|2024-08-01 23:04:00|2183.4|2183.1|2183|2182.7|2183.4|2183.1|2183|2182.7|1
1722553450000|2024-08-01 23:04:10|2182.7|2182.4|2183.2|2182.9|2183.2|2182.9|2182.7|2182.4|5
1722553460000|2024-08-01 23:04:20|2183.3|2183|2183.3|2183|2183.4|2183.1|2183.2|2182.9|4
1722553470000|2024-08-01 23:04:30|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|0
1722553480000|2024-08-01 23:04:40|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|5
1722553490000|2024-08-01 23:04:50|2183.7|2183.4|2183.5|2183.2|2183.7|2183.4|2183.5|2183.2|0
1722553500000|2024-08-01 23:05:00|2183.4|2183.1|2183.6|2183.3|2183.6|2183.3|2183.4|2183.1|8
1722553510000|2024-08-01 23:05:10|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1722553520000|2024-08-01 23:05:20|2183.7|2183.4|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|1
1722553530000|2024-08-01 23:05:30|2183.9|2183.6|2184|2183.7|2184.3|2184|2183.9|2183.6|3
1722553540000|2024-08-01 23:05:40|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|1
1722553550000|2024-08-01 23:05:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|20
1722553560000|2024-08-01 23:06:00|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184|2183.7|2
1722553570000|2024-08-01 23:06:10|2184|2183.7|2184.2|2183.9|2184.3|2184|2183.9|2183.6|7
1722553580000|2024-08-01 23:06:20|2184.1|2183.8|2183.8|2183.5|2184.1|2183.8|2183.7|2183.4|3
1722553590000|2024-08-01 23:06:30|||||||||2
1722553600000|2024-08-01 23:06:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|4
1722553620000|2024-08-01 23:07:00|2184|2183.7|2184|2183.7|2184.1|2183.8|2184|2183.7|2
1722553640000|2024-08-01 23:07:20|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|7
1722553650000|2024-08-01 23:07:30|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|9
1722553660000|2024-08-01 23:07:40|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|4
1722553670000|2024-08-01 23:07:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1722553680000|2024-08-01 23:08:00|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|6
1722553690000|2024-08-01 23:08:10|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|6
1722553700000|2024-08-01 23:08:20|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|5
1722553710000|2024-08-01 23:08:30|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.9|2184.6|18
1722553720000|2024-08-01 23:08:40|2185|2184.7|2185|2184.7|2185.1|2184.8|2184.9|2184.6|5
1722553730000|2024-08-01 23:08:50|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|1
1722553740000|2024-08-01 23:09:00|2184.9|2184.6|2185.1|2184.8|2185.2|2184.9|2184.9|2184.6|2
1722553750000|2024-08-01 23:09:10|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|1
1722553760000|2024-08-01 23:09:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|5
1722553770000|2024-08-01 23:09:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|4
1722553780000|2024-08-01 23:09:40|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1722553790000|2024-08-01 23:09:50|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|1
1722553800000|2024-08-01 23:10:00|2184.8|2184.5|2185.5|2185.2|2185.5|2185.2|2184.8|2184.5|23
1722553810000|2024-08-01 23:10:10|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|1
1722553820000|2024-08-01 23:10:20|2185.4|2185.1|2185.8|2185.5|2186|2185.7|2185.4|2185.1|19
1722553830000|2024-08-01 23:10:30|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|0
1722553840000|2024-08-01 23:10:40|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|2
1722553850000|2024-08-01 23:10:50|2185.9|2185.6|2185.6|2185.3|2185.9|2185.6|2185.6|2185.3|0
1722553860000|2024-08-01 23:11:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1722553870000|2024-08-01 23:11:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1722553880000|2024-08-01 23:11:20|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1722553890000|2024-08-01 23:11:30|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|0
1722553900000|2024-08-01 23:11:40|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|0
1722553910000|2024-08-01 23:11:50|2185.5|2185.2|2185.2|2184.9|2185.5|2185.2|2185.2|2184.9|7
1722553920000|2024-08-01 23:12:00|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.3|2185|1
1722553930000|2024-08-01 23:12:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1722553940000|2024-08-01 23:12:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1722553950000|2024-08-01 23:12:30|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1722553960000|2024-08-01 23:12:40|2185.2|2184.9|2185.2|2184.9|2185.4|2185.1|2185.2|2184.9|3
1722553970000|2024-08-01 23:12:50|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|4
1722553980000|2024-08-01 23:13:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1722553990000|2024-08-01 23:13:10|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|2
1722554000000|2024-08-01 23:13:20|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1722554010000|2024-08-01 23:13:30|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|0
1722554030000|2024-08-01 23:13:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|3
1722554040000|2024-08-01 23:14:00|2185.8|2185.5|2185.7|2185.4|2185.8|2185.5|2185.6|2185.3|0
1722554050000|2024-08-01 23:14:10|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|0
1722554070000|2024-08-01 23:14:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1722554080000|2024-08-01 23:14:40|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.6|2185.3|0
1722554090000|2024-08-01 23:14:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2
1722554100000|2024-08-01 23:15:00|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1722554110000|2024-08-01 23:15:10|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1722554130000|2024-08-01 23:15:30|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|0
1722554140000|2024-08-01 23:15:40|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1722554160000|2024-08-01 23:16:00|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|0
1722554170000|2024-08-01 23:16:10|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.2|2184.9|2
1722554180000|2024-08-01 23:16:20|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185|2184.7|2
1722554190000|2024-08-01 23:16:30|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1722554200000|2024-08-01 23:16:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1722554210000|2024-08-01 23:16:50|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1722554220000|2024-08-01 23:17:00|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|1
1722554230000|2024-08-01 23:17:10|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1722554250000|2024-08-01 23:17:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1722554260000|2024-08-01 23:17:40|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|1
1722554270000|2024-08-01 23:17:50|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|1
1722554280000|2024-08-01 23:18:00|2184.8|2184.5|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|4
1722554290000|2024-08-01 23:18:10|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1722554300000|2024-08-01 23:18:20|2185|2184.7|2185|2184.7|2185|2184.7|2184.9|2184.6|2
1722554310000|2024-08-01 23:18:30|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|0
1722554320000|2024-08-01 23:18:40|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|1
1722554330000|2024-08-01 23:18:50|2184.8|2184.5|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|3
1722554340000|2024-08-01 23:19:00|2185.2|2184.9|2185|2184.7|2185.2|2184.9|2185|2184.7|3
1722554350000|2024-08-01 23:19:10|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|3
1722554360000|2024-08-01 23:19:20|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|0
1722554370000|2024-08-01 23:19:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|2
1722554380000|2024-08-01 23:19:40|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|1
1722554390000|2024-08-01 23:19:50|2184.8|2184.5|2185.1|2184.8|2185.1|2184.8|2184.8|2184.5|3
1722554400000|2024-08-01 23:20:00|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.1|2184.8|2
1722554410000|2024-08-01 23:20:10|2185.4|2185.1|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|11
1722554420000|2024-08-01 23:20:20|2185.2|2184.9|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|5
1722554430000|2024-08-01 23:20:30|2185.5|2185.2|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|2
1722554440000|2024-08-01 23:20:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1722554450000|2024-08-01 23:20:50|2185.8|2185.5|2185.6|2185.3|2185.8|2185.5|2185.6|2185.3|3
1722554460000|2024-08-01 23:21:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|11
1722554470000|2024-08-01 23:21:10|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1722554480000|2024-08-01 23:21:20|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|1
1722554510000|2024-08-01 23:21:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|26
1722554520000|2024-08-01 23:22:00|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|2
1722554530000|2024-08-01 23:22:10|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.5|2184.2|36
1722554540000|2024-08-01 23:22:20|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|30
1722554550000|2024-08-01 23:22:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1722554560000|2024-08-01 23:22:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|3
1722554570000|2024-08-01 23:22:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1722554590000|2024-08-01 23:23:10|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.4|2184.1|5
1722554600000|2024-08-01 23:23:20|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.8|2184.5|3
1722554610000|2024-08-01 23:23:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1722554620000|2024-08-01 23:23:40|2185|2184.7|2185.3|2185|2185.4|2185.1|2185|2184.7|0
1722554630000|2024-08-01 23:23:50|2185.2|2184.9|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|1
1722554640000|2024-08-01 23:24:00|2184.9|2184.6|2185.2|2184.9|2185.2|2184.9|2184.8|2184.5|2
1722554650000|2024-08-01 23:24:10|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|1
1722554660000|2024-08-01 23:24:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1722554670000|2024-08-01 23:24:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|1
1722554680000|2024-08-01 23:24:40|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1722554690000|2024-08-01 23:24:50|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1722554700000|2024-08-01 23:25:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|2
1722554710000|2024-08-01 23:25:10|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1722554720000|2024-08-01 23:25:20|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2
1722554730000|2024-08-01 23:25:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1722554760000|2024-08-01 23:26:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1722554770000|2024-08-01 23:26:10|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.1|2184.8|2
1722554780000|2024-08-01 23:26:20|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|5
1722554790000|2024-08-01 23:26:30|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|0
1722554800000|2024-08-01 23:26:40|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1722554810000|2024-08-01 23:26:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|1
1722554820000|2024-08-01 23:27:00|2185.6|2185.3|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1722554830000|2024-08-01 23:27:10|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|1
1722554840000|2024-08-01 23:27:20|2185.8|2185.5|2185.9|2185.6|2185.9|2185.6|2185.8|2185.5|0
1722554850000|2024-08-01 23:27:30|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|1
1722554860000|2024-08-01 23:27:40|2186|2185.7|2186|2185.7|2186.1|2185.8|2185.9|2185.6|5
1722554880000|2024-08-01 23:28:00|2186.1|2185.8|2185.8|2185.5|2186.1|2185.8|2185.8|2185.5|3
1722554890000|2024-08-01 23:28:10|2185.9|2185.6|2186.2|2185.9|2186.4|2186.1|2185.9|2185.6|12
1722554900000|2024-08-01 23:28:20|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.2|2185.9|0
1722554910000|2024-08-01 23:28:30|2186.3|2186|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|3
1722554920000|2024-08-01 23:28:40|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1722554930000|2024-08-01 23:28:50|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|3
1722554940000|2024-08-01 23:29:00|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.3|2186|0
1722554950000|2024-08-01 23:29:10|2186.5|2186.2|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|2
1722554960000|2024-08-01 23:29:20|2186.5|2186.2|2186.9|2186.6|2186.9|2186.6|2186.5|2186.2|8
1722554970000|2024-08-01 23:29:30|2187|2186.7|2187.1|2186.8|2187.3|2187|2186.9|2186.6|9
1722554980000|2024-08-01 23:29:40|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|2
1722554990000|2024-08-01 23:29:50|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1722555000000|2024-08-01 23:30:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.7|2186.4|3
1722555010000|2024-08-01 23:30:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|1
1722555020000|2024-08-01 23:30:20|2186.7|2186.4|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|2
1722555030000|2024-08-01 23:30:30|2186.9|2186.6|2187.3|2187|2187.3|2187|2186.9|2186.6|4
1722555040000|2024-08-01 23:30:40|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.3|2187|5
1722555050000|2024-08-01 23:30:50|2187.3|2187|2187.8|2187.5|2187.8|2187.5|2187.3|2187|3
1722555060000|2024-08-01 23:31:00|2187.7|2187.4|2187.7|2187.4|2187.8|2187.5|2187.7|2187.4|1
1722555070000|2024-08-01 23:31:10|2187.8|2187.5|2187.6|2187.3|2187.8|2187.5|2187.6|2187.3|11
1722555080000|2024-08-01 23:31:20|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|0
1722555090000|2024-08-01 23:31:30|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|6
1722555100000|2024-08-01 23:31:40|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|11
1722555110000|2024-08-01 23:31:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1722555120000|2024-08-01 23:32:00|2187.6|2187.3|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1722555130000|2024-08-01 23:32:10|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187|2186.7|4
1722555140000|2024-08-01 23:32:20|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|0
1722555180000|2024-08-01 23:33:00|||||||||1
1722555190000|2024-08-01 23:33:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1722555200000|2024-08-01 23:33:20|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1722555210000|2024-08-01 23:33:30|||||||||1
1722555220000|2024-08-01 23:33:40|2187.5|2187.2|2187.4|2187.1|2187.5|2187.2|2187.4|2187.1|3
1722555230000|2024-08-01 23:33:50|||||||||1
1722555240000|2024-08-01 23:34:00|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|3
1722555250000|2024-08-01 23:34:10|2187.2|2186.9|2186.9|2186.6|2187.2|2186.9|2186.9|2186.6|1
1722555270000|2024-08-01 23:34:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1722555280000|2024-08-01 23:34:40|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|1
1722555290000|2024-08-01 23:34:50|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|1
1722555300000|2024-08-01 23:35:00|2187.2|2186.9|2187|2186.7|2187.2|2186.9|2187|2186.7|2
1722555310000|2024-08-01 23:35:10|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|3
1722555320000|2024-08-01 23:35:20|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|6
1722555330000|2024-08-01 23:35:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|2
1722555340000|2024-08-01 23:35:40|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1722555350000|2024-08-01 23:35:50|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|1
1722555360000|2024-08-01 23:36:00|2186.5|2186.2|2186.7|2186.4|2186.9|2186.6|2186.5|2186.2|5
1722555370000|2024-08-01 23:36:10|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1722555380000|2024-08-01 23:36:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|1
1722555410000|2024-08-01 23:36:50|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1722555420000|2024-08-01 23:37:00|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|3
1722555430000|2024-08-01 23:37:10|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1722555450000|2024-08-01 23:37:30|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1722555460000|2024-08-01 23:37:40|2186.9|2186.6|2187.1|2186.8|2187.1|2186.8|2186.9|2186.6|2
1722555470000|2024-08-01 23:37:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1722555480000|2024-08-01 23:38:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1722555490000|2024-08-01 23:38:10|2187.5|2187.2|2187.1|2186.8|2187.5|2187.2|2187.1|2186.8|3
1722555500000|2024-08-01 23:38:20|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1722555510000|2024-08-01 23:38:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|2
1722555520000|2024-08-01 23:38:40|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|1
1722555530000|2024-08-01 23:38:50|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|7
1722555540000|2024-08-01 23:39:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|1
1722555550000|2024-08-01 23:39:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1722555560000|2024-08-01 23:39:20|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2187.1|2186.8|2
1722555570000|2024-08-01 23:39:30|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1722555580000|2024-08-01 23:39:40|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1722555590000|2024-08-01 23:39:50|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|3
1722555610000|2024-08-01 23:40:10|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|0
1722555620000|2024-08-01 23:40:20|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2187.4|2187.1|8
1722555630000|2024-08-01 23:40:30|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|0
1722555640000|2024-08-01 23:40:40|2187.7|2187.4|2187.6|2187.3|2187.7|2187.4|2187.6|2187.3|0
1722555650000|2024-08-01 23:40:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.6|2187.3|0
1722555660000|2024-08-01 23:41:00|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|0
1722555670000|2024-08-01 23:41:10|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|3
1722555680000|2024-08-01 23:41:20|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2
1722555690000|2024-08-01 23:41:30|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2187.6|2187.3|2
1722555700000|2024-08-01 23:41:40|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187.3|2187|1
1722555710000|2024-08-01 23:41:50|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|2
1722555720000|2024-08-01 23:42:00|||||||||1
1722555730000|2024-08-01 23:42:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|1
1722555740000|2024-08-01 23:42:20|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.5|2186.2|8
1722555750000|2024-08-01 23:42:30|||||||||1
1722555760000|2024-08-01 23:42:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1722555780000|2024-08-01 23:43:00|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.2|2186.9|12
1722555790000|2024-08-01 23:43:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1722555800000|2024-08-01 23:43:20|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1722555820000|2024-08-01 23:43:40|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1722555830000|2024-08-01 23:43:50|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|0
1722555840000|2024-08-01 23:44:00|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|0
1722555850000|2024-08-01 23:44:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1722555860000|2024-08-01 23:44:20|2187.3|2187|2187|2186.7|2187.3|2187|2187|2186.7|1
1722555870000|2024-08-01 23:44:30|2187.1|2186.8|2187.3|2187|2187.3|2187|2187.1|2186.8|17
1722555880000|2024-08-01 23:44:40|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|0
1722555890000|2024-08-01 23:44:50|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1722555900000|2024-08-01 23:45:00|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|2
1722555910000|2024-08-01 23:45:10|2187.2|2186.9|2187.4|2187.1|2187.5|2187.2|2187.2|2186.9|3
1722555920000|2024-08-01 23:45:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|12
1722555950000|2024-08-01 23:45:50|2187.3|2187|2187.4|2187.1|2187.5|2187.2|2187.3|2187|12
1722555960000|2024-08-01 23:46:00|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|9
1722555970000|2024-08-01 23:46:10|2187.3|2187|2187.1|2186.8|2187.3|2187|2187.1|2186.8|2
1722555980000|2024-08-01 23:46:20|2187.2|2186.9|2187.3|2187|2187.4|2187.1|2187.1|2186.8|0
1722555990000|2024-08-01 23:46:30|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|0
1722556000000|2024-08-01 23:46:40|2187.3|2187|2187.6|2187.3|2187.6|2187.3|2187.3|2187|2
1722556010000|2024-08-01 23:46:50|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|2187.7|2187.4|3
1722556020000|2024-08-01 23:47:00|2187.6|2187.3|2187.7|2187.4|2187.8|2187.5|2187.6|2187.3|1
1722556030000|2024-08-01 23:47:10|2187.6|2187.3|2187.5|2187.2|2187.6|2187.3|2187.5|2187.2|0
1722556040000|2024-08-01 23:47:20|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2186.9|2186.6|6
1722556050000|2024-08-01 23:47:30|2186.9|2186.6|2187.1|2186.8|2187.2|2186.9|2186.9|2186.6|1
1722556060000|2024-08-01 23:47:40|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|1
1722556070000|2024-08-01 23:47:50|2187.1|2186.8|2187|2186.7|2187.1|2186.8|2187|2186.7|2
1722556080000|2024-08-01 23:48:00|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|1
1722556090000|2024-08-01 23:48:10|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|2187.1|2186.8|0
1722556100000|2024-08-01 23:48:20|2187|2186.7|2187|2186.7|2187.1|2186.8|2187|2186.7|0
1722556110000|2024-08-01 23:48:30|2186.9|2186.6|2187|2186.7|2187|2186.7|2186.9|2186.6|3
1722556120000|2024-08-01 23:48:40|2186.9|2186.6|2186.7|2186.4|2186.9|2186.6|2186.7|2186.4|8
1722556130000|2024-08-01 23:48:50|2186.6|2186.3|2186.7|2186.4|2186.8|2186.5|2186.5|2186.2|5
1722556140000|2024-08-01 23:49:00|2186.8|2186.5|2186.9|2186.6|2186.9|2186.6|2186.8|2186.5|0
1722556150000|2024-08-01 23:49:10|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|5
1722556170000|2024-08-01 23:49:30|2187|2186.7|2187|2186.7|2187.1|2186.8|2186.9|2186.6|5
1722556180000|2024-08-01 23:49:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|1
1722556190000|2024-08-01 23:49:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|0
1722556200000|2024-08-01 23:50:00|2187.1|2186.8|2186.6|2186.3|2187.1|2186.8|2186.6|2186.3|5
1722556210000|2024-08-01 23:50:10|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.7|2186.4|5
1722556220000|2024-08-01 23:50:20|2187|2186.7|2186.9|2186.6|2187|2186.7|2186.9|2186.6|6
1722556230000|2024-08-01 23:50:30|2186.8|2186.5|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|0
1722556240000|2024-08-01 23:50:40|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1722556250000|2024-08-01 23:50:50|||||||||2
1722556260000|2024-08-01 23:51:00|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|6
1722556270000|2024-08-01 23:51:10|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1722556280000|2024-08-01 23:51:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2
1722556310000|2024-08-01 23:51:50|||||||||2
1722556320000|2024-08-01 23:52:00|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|0
1722556330000|2024-08-01 23:52:10|2185.9|2185.6|2185.8|2185.5|2185.9|2185.6|2185.8|2185.5|2
1722556360000|2024-08-01 23:52:40|2185.7|2185.4|2185.5|2185.2|2185.7|2185.4|2185.5|2185.2|1
1722556370000|2024-08-01 23:52:50|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|3
1722556380000|2024-08-01 23:53:00|||||||||1
1722556400000|2024-08-01 23:53:20|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|3
1722556410000|2024-08-01 23:53:30|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|7
1722556420000|2024-08-01 23:53:40|2185.3|2185|2185.4|2185.1|2185.5|2185.2|2185.3|2185|7
1722556430000|2024-08-01 23:53:50|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1722556440000|2024-08-01 23:54:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2
1722556450000|2024-08-01 23:54:10|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|3
1722556460000|2024-08-01 23:54:20|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1722556500000|2024-08-01 23:55:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1722556510000|2024-08-01 23:55:10|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|2
1722556520000|2024-08-01 23:55:20|||||||||1
1722556530000|2024-08-01 23:55:30|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1722556540000|2024-08-01 23:55:40|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2
1722556550000|2024-08-01 23:55:50|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|0
1722556560000|2024-08-01 23:56:00|2186|2185.7|2186|2185.7|2186|2185.7|2185.9|2185.6|6
1722556580000|2024-08-01 23:56:20|2185.9|2185.6|2186|2185.7|2186|2185.7|2185.9|2185.6|2
1722556590000|2024-08-01 23:56:30|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|0
1722556600000|2024-08-01 23:56:40|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|0
1722556610000|2024-08-01 23:56:50|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|3
1722556620000|2024-08-01 23:57:00|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|2
1722556630000|2024-08-01 23:57:10|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1722556670000|2024-08-01 23:57:50|2186.2|2185.9|2186.3|2186|2186.3|2186|2186.2|2185.9|1
1722556680000|2024-08-01 23:58:00|2186.2|2185.9|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|2
1722556700000|2024-08-01 23:58:20|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.5|2186.2|0
1722556710000|2024-08-01 23:58:30|2186.5|2186.2|2187|2186.7|2187.1|2186.8|2186.5|2186.2|10
1722556730000|2024-08-01 23:58:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2
1722556740000|2024-08-01 23:59:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1722556750000|2024-08-01 23:59:10|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1722556760000|2024-08-01 23:59:20|2186.6|2186.3|2186.4|2186.1|2186.6|2186.3|2186.4|2186.1|1
1722556780000|2024-08-01 23:59:40|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|3
1722556800000|2024-08-02 00:00:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.2|2184.9|34
1722556810000|2024-08-02 00:00:10|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|3
1722556820000|2024-08-02 00:00:20|2186.2|2185.9|2185.7|2185.4|2186.2|2185.9|2185.3|2185|14
1722556830000|2024-08-02 00:00:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.4|2185.1|0
1722556840000|2024-08-02 00:00:40|2185.6|2185.3|2185.9|2185.6|2185.9|2185.6|2185.6|2185.3|4
1722556850000|2024-08-02 00:00:50|2185.8|2185.5|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|8
1722556860000|2024-08-02 00:01:00|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|7
1722556870000|2024-08-02 00:01:10|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|3
1722556880000|2024-08-02 00:01:20|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1722556890000|2024-08-02 00:01:30|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185.1|2184.8|4
1722556900000|2024-08-02 00:01:40|2185.1|2184.8|2185.6|2185.3|2185.6|2185.3|2185.1|2184.8|2
1722556910000|2024-08-02 00:01:50|2185.5|2185.2|2185.3|2185|2185.5|2185.2|2185.3|2185|3
1722556920000|2024-08-02 00:02:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|0
1722556930000|2024-08-02 00:02:10|2185.2|2184.9|2185.3|2185|2185.4|2185.1|2185.1|2184.8|2
1722556940000|2024-08-02 00:02:20|2185.4|2185.1|2185.6|2185.3|2185.7|2185.4|2185.4|2185.1|1
1722556950000|2024-08-02 00:02:30|2185.7|2185.4|2185.8|2185.5|2186.4|2186.1|2185.6|2185.3|15
1722556960000|2024-08-02 00:02:40|2185.7|2185.4|2186|2185.7|2186|2185.7|2185.7|2185.4|0
1722556970000|2024-08-02 00:02:50|2185.9|2185.6|2186|2185.7|2186.2|2185.9|2185.8|2185.5|9
1722556980000|2024-08-02 00:03:00|2185.9|2185.6|2185.9|2185.6|2185.9|2185.6|2185.7|2185.4|2
1722556990000|2024-08-02 00:03:10|2185.8|2185.5|2186.4|2186.1|2186.4|2186.1|2185.8|2185.5|1
1722557000000|2024-08-02 00:03:20|2186.3|2186|2186.3|2186|2186.3|2186|2186.2|2185.9|0
1722557010000|2024-08-02 00:03:30|2186.2|2185.9|2186.3|2186|2186.5|2186.2|2185.8|2185.5|22
1722557020000|2024-08-02 00:03:40|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186|2185.7|12
1722557030000|2024-08-02 00:03:50|2186.3|2186|2186|2185.7|2186.3|2186|2186|2185.7|1
1722557040000|2024-08-02 00:04:00|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|4
1722557050000|2024-08-02 00:04:10|2185.8|2185.5|2186.1|2185.8|2186.1|2185.8|2185.8|2185.5|8
1722557060000|2024-08-02 00:04:20|2186|2185.7|2185.9|2185.6|2186|2185.7|2185.9|2185.6|0
1722557070000|2024-08-02 00:04:30|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2185.9|2185.6|1
1722557080000|2024-08-02 00:04:40|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.3|2186|0
1722557090000|2024-08-02 00:04:50|2186.2|2185.9|2186.1|2185.8|2186.2|2185.9|2186.1|2185.8|0
1722557100000|2024-08-02 00:05:00|2185.8|2185.5|2185.9|2185.6|2186.1|2185.8|2185.5|2185.2|41
1722557110000|2024-08-02 00:05:10|2185.7|2185.4|2185.7|2185.4|2185.8|2185.5|2185.7|2185.4|4
1722557120000|2024-08-02 00:05:20|2185.6|2185.3|2185.4|2185.1|2185.6|2185.3|2185.4|2185.1|1
1722557130000|2024-08-02 00:05:30|2185.5|2185.2|2185.6|2185.3|2185.8|2185.5|2185.5|2185.2|4
1722557140000|2024-08-02 00:05:40|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|5
1722557150000|2024-08-02 00:05:50|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1722557160000|2024-08-02 00:06:00|2185.4|2185.1|2185.4|2185.1|2185.8|2185.5|2185.4|2185.1|13
1722557170000|2024-08-02 00:06:10|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|2
1722557180000|2024-08-02 00:06:20|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185.3|2185|1
1722557190000|2024-08-02 00:06:30|2185.4|2185.1|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|1
1722557200000|2024-08-02 00:06:40|2185.3|2185|2185.2|2184.9|2185.3|2185|2185.1|2184.8|1
1722557210000|2024-08-02 00:06:50|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|1
1722557220000|2024-08-02 00:07:00|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|11
1722557230000|2024-08-02 00:07:10|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|1
1722557240000|2024-08-02 00:07:20|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2185.1|2184.8|3
1722557250000|2024-08-02 00:07:30|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1722557260000|2024-08-02 00:07:40|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185|2184.7|3
1722557270000|2024-08-02 00:07:50|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|5
1722557280000|2024-08-02 00:08:00|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|1
1722557290000|2024-08-02 00:08:10|2184.8|2184.5|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|4
1722557300000|2024-08-02 00:08:20|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|10
1722557310000|2024-08-02 00:08:30|2184.6|2184.3|2184.7|2184.4|2184.9|2184.6|2184.6|2184.3|7
1722557320000|2024-08-02 00:08:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1722557330000|2024-08-02 00:08:50|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|1
1722557340000|2024-08-02 00:09:00|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|1
1722557350000|2024-08-02 00:09:10|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1722557360000|2024-08-02 00:09:20|||||||||1
1722557370000|2024-08-02 00:09:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|8
1722557380000|2024-08-02 00:09:40|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.9|2183.6|8
1722557390000|2024-08-02 00:09:50|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|5
1722557400000|2024-08-02 00:10:00|2184.1|2183.8|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|6
1722557410000|2024-08-02 00:10:10|||||||||2
1722557420000|2024-08-02 00:10:20|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2184.1|2183.8|1
1722557430000|2024-08-02 00:10:30|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.7|2183.4|12
1722557440000|2024-08-02 00:10:40|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|9
1722557450000|2024-08-02 00:10:50|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.9|2183.6|1
1722557460000|2024-08-02 00:11:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|1
1722557470000|2024-08-02 00:11:10|2184.3|2184|2184.7|2184.4|2185.1|2184.8|2184.3|2184|21
1722557480000|2024-08-02 00:11:20|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|1
1722557490000|2024-08-02 00:11:30|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|3
1722557500000|2024-08-02 00:11:40|||||||||1
1722557510000|2024-08-02 00:11:50|||||||||1
1722557520000|2024-08-02 00:12:00|2184.7|2184.4|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|2
1722557530000|2024-08-02 00:12:10|2185|2184.7|2185|2184.7|2185|2184.7|2184.8|2184.5|1
1722557540000|2024-08-02 00:12:20|2185.1|2184.8|2184.9|2184.6|2185.1|2184.8|2184.9|2184.6|3
1722557550000|2024-08-02 00:12:30|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|1
1722557560000|2024-08-02 00:12:40|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|1
1722557570000|2024-08-02 00:12:50|2185.4|2185.1|2185.3|2185|2185.5|2185.2|2185.3|2185|4
1722557580000|2024-08-02 00:13:00|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|5
1722557590000|2024-08-02 00:13:10|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|0
1722557600000|2024-08-02 00:13:20|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2184.9|2184.6|5
1722557610000|2024-08-02 00:13:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|3
1722557630000|2024-08-02 00:13:50|||||||||2
1722557640000|2024-08-02 00:14:00|2185.4|2185.1|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|4
1722557650000|2024-08-02 00:14:10|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|3
1722557660000|2024-08-02 00:14:20|2184.9|2184.6|2184.7|2184.4|2184.9|2184.6|2184.7|2184.4|2
1722557670000|2024-08-02 00:14:30|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.3|2184|5
1722557680000|2024-08-02 00:14:40|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|0
1722557690000|2024-08-02 00:14:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1722557700000|2024-08-02 00:15:00|2184.5|2184.2|2184.2|2183.9|2184.5|2184.2|2184.2|2183.9|2
1722557710000|2024-08-02 00:15:10|2184.1|2183.8|2183.7|2183.4|2184.1|2183.8|2183.7|2183.4|6
1722557720000|2024-08-02 00:15:20|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.4|2183.1|15
1722557730000|2024-08-02 00:15:30|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.3|2183|13
1722557740000|2024-08-02 00:15:40|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|1
1722557750000|2024-08-02 00:15:50|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|3
1722557760000|2024-08-02 00:16:00|2184|2183.7|2184.8|2184.5|2184.8|2184.5|2184|2183.7|5
1722557770000|2024-08-02 00:16:10|2184.9|2184.6|2185.1|2184.8|2185.1|2184.8|2184.9|2184.6|0
1722557780000|2024-08-02 00:16:20|2185|2184.7|2184.6|2184.3|2185|2184.7|2184.6|2184.3|1
1722557790000|2024-08-02 00:16:30|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|1
1722557810000|2024-08-02 00:16:50|2184.2|2183.9|2184.3|2184|2184.4|2184.1|2184|2183.7|4
1722557820000|2024-08-02 00:17:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184|2183.7|3
1722557830000|2024-08-02 00:17:10|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|4
1722557840000|2024-08-02 00:17:20|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1722557850000|2024-08-02 00:17:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1722557860000|2024-08-02 00:17:40|2184.8|2184.5|2185|2184.7|2185|2184.7|2184.8|2184.5|0
1722557870000|2024-08-02 00:17:50|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|0
1722557880000|2024-08-02 00:18:00|2185.3|2185|2185.1|2184.8|2185.3|2185|2185|2184.7|1
1722557890000|2024-08-02 00:18:10|2185.2|2184.9|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|2
1722557900000|2024-08-02 00:18:20|2185.2|2184.9|2185.3|2185|2185.3|2185|2185|2184.7|1
1722557910000|2024-08-02 00:18:30|2185.4|2185.1|2185|2184.7|2185.5|2185.2|2185|2184.7|3
1722557920000|2024-08-02 00:18:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.7|2184.4|0
1722557930000|2024-08-02 00:18:50|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|0
1722557940000|2024-08-02 00:19:00|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.4|2184.1|0
1722557950000|2024-08-02 00:19:10|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2
1722557960000|2024-08-02 00:19:20|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|1
1722557970000|2024-08-02 00:19:30|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|1
1722557980000|2024-08-02 00:19:40|2184.6|2184.3|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|1
1722557990000|2024-08-02 00:19:50|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|2
1722558000000|2024-08-02 00:20:00|2184.8|2184.5|2184.6|2184.3|2185|2184.7|2184.6|2184.3|3
1722558010000|2024-08-02 00:20:10|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1722558020000|2024-08-02 00:20:20|2184.3|2184|2184|2183.7|2184.3|2184|2184|2183.7|4
1722558030000|2024-08-02 00:20:30|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|4
1722558040000|2024-08-02 00:20:40|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|3
1722558060000|2024-08-02 00:21:00|||||||||1
1722558070000|2024-08-02 00:21:10|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|3
1722558080000|2024-08-02 00:21:20|2183.9|2183.6|2183.6|2183.3|2183.9|2183.6|2183.6|2183.3|0
1722558100000|2024-08-02 00:21:40|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|0
1722558110000|2024-08-02 00:21:50|2183.3|2183|2183.4|2183.1|2183.5|2183.2|2183.3|2183|5
1722558130000|2024-08-02 00:22:10|2183.5|2183.2|2183.3|2183|2183.8|2183.5|2183.3|2183|16
1722558140000|2024-08-02 00:22:20|2183.4|2183.1|2183|2182.7|2183.4|2183.1|2183|2182.7|4
1722558150000|2024-08-02 00:22:30|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|1
1722558160000|2024-08-02 00:22:40|2183|2182.7|2183.2|2182.9|2183.3|2183|2183|2182.7|3
1722558170000|2024-08-02 00:22:50|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183.1|2182.8|2
1722558180000|2024-08-02 00:23:00|2183.3|2183|2183|2182.7|2183.4|2183.1|2183|2182.7|7
1722558190000|2024-08-02 00:23:10|2182.9|2182.6|2182.6|2182.3|2183.3|2183|2182.6|2182.3|31
1722558200000|2024-08-02 00:23:20|2182.7|2182.4|2182.6|2182.3|2182.8|2182.5|2182.6|2182.3|2
1722558210000|2024-08-02 00:23:30|2182.4|2182.1|2182.2|2181.9|2182.5|2182.2|2182.1|2181.8|12
1722558220000|2024-08-02 00:23:40|2182.3|2182|2182.3|2182|2182.5|2182.2|2182.2|2181.9|9
1722558230000|2024-08-02 00:23:50|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2182.2|2181.9|2
1722558240000|2024-08-02 00:24:00|2182.3|2182|2182.3|2182|2182.3|2182|2182.1|2181.8|1
1722558250000|2024-08-02 00:24:10|2182.4|2182.1|2182.2|2181.9|2182.7|2182.4|2182.2|2181.9|3
1722558260000|2024-08-02 00:24:20|2182.1|2181.8|2182.5|2182.2|2182.5|2182.2|2182.1|2181.8|1
1722558270000|2024-08-02 00:24:30|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.5|2182.2|0
1722558280000|2024-08-02 00:24:40|2182.4|2182.1|2182.4|2182.1|2182.4|2182.1|2182.2|2181.9|4
1722558290000|2024-08-02 00:24:50|2182.3|2182|2182.3|2182|2182.3|2182|2182.2|2181.9|2
1722558300000|2024-08-02 00:25:00|2182.2|2181.9|2182.3|2182|2182.3|2182|2182.2|2181.9|3
1722558310000|2024-08-02 00:25:10|2182.4|2182.1|2182.1|2181.8|2182.6|2182.3|2182.1|2181.8|4
1722558320000|2024-08-02 00:25:20|2182.2|2181.9|2182.2|2181.9|2182.3|2182|2182.2|2181.9|6
1722558330000|2024-08-02 00:25:30|2182|2181.7|2182|2181.7|2182|2181.7|2182|2181.7|2
1722558340000|2024-08-02 00:25:40|2181.9|2181.6|2181.4|2181.1|2181.9|2181.6|2181.4|2181.1|21
1722558350000|2024-08-02 00:25:50|2181.5|2181.2|2182.1|2181.8|2182.1|2181.8|2181.5|2181.2|7
1722558360000|2024-08-02 00:26:00|2182.2|2181.9|2182.4|2182.1|2182.4|2182.1|2182.1|2181.8|6
1722558370000|2024-08-02 00:26:10|2182.5|2182.2|2182.8|2182.5|2183.1|2182.8|2182.5|2182.2|10
1722558380000|2024-08-02 00:26:20|2183|2182.7|2183|2182.7|2183.1|2182.8|2182.8|2182.5|2
1722558390000|2024-08-02 00:26:30|2183.1|2182.8|2183.1|2182.8|2183.3|2183|2183|2182.7|12
1722558400000|2024-08-02 00:26:40|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|1
1722558410000|2024-08-02 00:26:50|2183.3|2183|2183.7|2183.4|2183.7|2183.4|2183.2|2182.9|8
1722558420000|2024-08-02 00:27:00|2183.6|2183.3|2183.5|2183.2|2183.6|2183.3|2183.5|2183.2|4
1722558430000|2024-08-02 00:27:10|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|1
1722558440000|2024-08-02 00:27:20|2183.3|2183|2183.2|2182.9|2183.3|2183|2183.2|2182.9|3
1722558450000|2024-08-02 00:27:30|2183.3|2183|2183.1|2182.8|2183.3|2183|2183.1|2182.8|3
1722558460000|2024-08-02 00:27:40|2183|2182.7|2183.1|2182.8|2183.1|2182.8|2183|2182.7|0
1722558470000|2024-08-02 00:27:50|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|0
1722558480000|2024-08-02 00:28:00|2183.1|2182.8|2182.9|2182.6|2183.1|2182.8|2182.9|2182.6|1
1722558490000|2024-08-02 00:28:10|2182.8|2182.5|2182.5|2182.2|2182.8|2182.5|2182.5|2182.2|4
1722558500000|2024-08-02 00:28:20|2182.6|2182.3|2182.7|2182.4|2182.8|2182.5|2182.6|2182.3|3
1722558510000|2024-08-02 00:28:30|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2
1722558520000|2024-08-02 00:28:40|2182.6|2182.3|2182.5|2182.2|2182.6|2182.3|2182.4|2182.1|2
1722558530000|2024-08-02 00:28:50|2182.6|2182.3|2182.7|2182.4|2182.7|2182.4|2182.6|2182.3|2
1722558540000|2024-08-02 00:29:00|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|1
1722558550000|2024-08-02 00:29:10|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2183|2182.7|0
1722558560000|2024-08-02 00:29:20|2183.5|2183.2|2183.2|2182.9|2183.5|2183.2|2183.1|2182.8|2
1722558570000|2024-08-02 00:29:30|2183.1|2182.8|2183|2182.7|2183.1|2182.8|2183|2182.7|0
1722558580000|2024-08-02 00:29:40|2183.1|2182.8|2182.8|2182.5|2183.1|2182.8|2182.8|2182.5|0
1722558590000|2024-08-02 00:29:50|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|2
1722558600000|2024-08-02 00:30:00|2183.1|2182.8|2183.2|2182.9|2183.2|2182.9|2183|2182.7|0
1722558610000|2024-08-02 00:30:10|2183.3|2183|2183.1|2182.8|2183.3|2183|2183|2182.7|1
1722558620000|2024-08-02 00:30:20|2183|2182.7|2182.9|2182.6|2183.3|2183|2182.9|2182.6|7
1722558630000|2024-08-02 00:30:30|2183|2182.7|2183|2182.7|2183|2182.7|2182.9|2182.6|0
1722558640000|2024-08-02 00:30:40|2183.1|2182.8|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|0
1722558650000|2024-08-02 00:30:50|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1722558660000|2024-08-02 00:31:00|2183.6|2183.3|2184.1|2183.8|2184.1|2183.8|2183.6|2183.3|10
1722558670000|2024-08-02 00:31:10|2184.2|2183.9|2184.5|2184.2|2184.5|2184.2|2184.2|2183.9|2
1722558680000|2024-08-02 00:31:20|2184.6|2184.3|2185.3|2185|2185.3|2185|2184.6|2184.3|7
1722558690000|2024-08-02 00:31:30|2185.2|2184.9|2185.7|2185.4|2185.7|2185.4|2185|2184.7|6
1722558700000|2024-08-02 00:31:40|2185.6|2185.3|2186.2|2185.9|2186.2|2185.9|2185.6|2185.3|4
1722558710000|2024-08-02 00:31:50|2186.3|2186|2185.9|2185.6|2186.3|2186|2185.7|2185.4|5
1722558720000|2024-08-02 00:32:00|2186|2185.7|2185.5|2185.2|2186.2|2185.9|2185.5|2185.2|3
1722558730000|2024-08-02 00:32:10|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1722558740000|2024-08-02 00:32:20|2185.7|2185.4|2185.8|2185.5|2185.9|2185.6|2185.7|2185.4|0
1722558750000|2024-08-02 00:32:30|2185.7|2185.4|2185.4|2185.1|2185.7|2185.4|2185.3|2185|1
1722558760000|2024-08-02 00:32:40|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|0
1722558770000|2024-08-02 00:32:50|2185.3|2185|2185|2184.7|2185.4|2185.1|2185|2184.7|1
1722558780000|2024-08-02 00:33:00|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|2
1722558790000|2024-08-02 00:33:10|2185|2184.7|2185|2184.7|2185|2184.7|2184.9|2184.6|1
1722558800000|2024-08-02 00:33:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1722558810000|2024-08-02 00:33:30|2185.3|2185|2184.9|2184.6|2185.4|2185.1|2184.9|2184.6|2
1722558830000|2024-08-02 00:33:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|2
1722558840000|2024-08-02 00:34:00|2185.1|2184.8|2185.3|2185|2185.3|2185|2185.1|2184.8|3
1722558850000|2024-08-02 00:34:10|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|5
1722558860000|2024-08-02 00:34:20|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.3|2185|1
1722558870000|2024-08-02 00:34:30|2185.6|2185.3|2185.7|2185.4|2185.7|2185.4|2185.6|2185.3|2
1722558880000|2024-08-02 00:34:40|2185.6|2185.3|2185.8|2185.5|2185.8|2185.5|2185.5|2185.2|2
1722558890000|2024-08-02 00:34:50|2185.9|2185.6|2186.5|2186.2|2186.5|2186.2|2185.9|2185.6|3
1722558900000|2024-08-02 00:35:00|2186.4|2186.1|2186.2|2185.9|2186.5|2186.2|2186.1|2185.8|6
1722558910000|2024-08-02 00:35:10|2186.3|2186|2186.6|2186.3|2186.7|2186.4|2186.3|2186|6
1722558920000|2024-08-02 00:35:20|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.4|2186.1|7
1722558940000|2024-08-02 00:35:40|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1722558960000|2024-08-02 00:36:00|2186.4|2186.1|2186.2|2185.9|2186.4|2186.1|2186.2|2185.9|3
1722558970000|2024-08-02 00:36:10|2186.1|2185.8|2186.1|2185.8|2186.2|2185.9|2186|2185.7|1
1722558980000|2024-08-02 00:36:20|2186|2185.7|2185.6|2185.3|2186|2185.7|2185.5|2185.2|9
1722558990000|2024-08-02 00:36:30|2185.7|2185.4|2185.6|2185.3|2185.7|2185.4|2185.6|2185.3|0
1722559010000|2024-08-02 00:36:50|2185.5|2185.2|2185.9|2185.6|2185.9|2185.6|2185.5|2185.2|4
1722559020000|2024-08-02 00:37:00|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2186|2185.7|2
1722559030000|2024-08-02 00:37:10|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|1
1722559040000|2024-08-02 00:37:20|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.4|2186.1|1
1722559050000|2024-08-02 00:37:30|2186.4|2186.1|2186.1|2185.8|2186.4|2186.1|2186.1|2185.8|2
1722559060000|2024-08-02 00:37:40|2185.9|2185.6|2185.1|2184.8|2185.9|2185.6|2185.1|2184.8|54
1722559070000|2024-08-02 00:37:50|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185|2184.7|12
1722559080000|2024-08-02 00:38:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.2|2184.9|1
1722559090000|2024-08-02 00:38:10|2185.2|2184.9|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1722559100000|2024-08-02 00:38:20|2185.2|2184.9|2185.3|2185|2185.5|2185.2|2185.2|2184.9|0
1722559110000|2024-08-02 00:38:30|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1722559130000|2024-08-02 00:38:50|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1722559140000|2024-08-02 00:39:00|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.2|2184.9|3
1722559150000|2024-08-02 00:39:10|2185.5|2185.2|2185.1|2184.8|2185.5|2185.2|2185.1|2184.8|4
1722559160000|2024-08-02 00:39:20|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.7|2184.4|0
1722559170000|2024-08-02 00:39:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1722559180000|2024-08-02 00:39:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1722559190000|2024-08-02 00:39:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|3
1722559200000|2024-08-02 00:40:00|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|3
1722559210000|2024-08-02 00:40:10|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|2
1722559220000|2024-08-02 00:40:20|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|10
1722559240000|2024-08-02 00:40:40|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|3
1722559250000|2024-08-02 00:40:50|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|1
1722559260000|2024-08-02 00:41:00|2184.7|2184.4|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|10
1722559280000|2024-08-02 00:41:20|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|8
1722559290000|2024-08-02 00:41:30|2184.8|2184.5|2184.6|2184.3|2184.8|2184.5|2184.5|2184.2|3
1722559300000|2024-08-02 00:41:40|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.3|2184|1
1722559310000|2024-08-02 00:41:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1722559330000|2024-08-02 00:42:10|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2184.4|2184.1|2
1722559340000|2024-08-02 00:42:20|2184.5|2184.2|2184.8|2184.5|2184.8|2184.5|2184.4|2184.1|6
1722559350000|2024-08-02 00:42:30|2184.7|2184.4|2184.6|2184.3|2184.8|2184.5|2184.6|2184.3|2
1722559360000|2024-08-02 00:42:40|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|1
1722559370000|2024-08-02 00:42:50|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1722559380000|2024-08-02 00:43:00|2184.4|2184.1|2184.4|2184.1|2184.5|2184.2|2184.3|2184|1
1722559390000|2024-08-02 00:43:10|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1722559400000|2024-08-02 00:43:20|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|0
1722559410000|2024-08-02 00:43:30|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|1
1722559420000|2024-08-02 00:43:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|0
1722559430000|2024-08-02 00:43:50|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1722559440000|2024-08-02 00:44:00|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.9|2183.6|5
1722559480000|2024-08-02 00:44:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2
1722559490000|2024-08-02 00:44:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|4
1722559500000|2024-08-02 00:45:00|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|0
1722559510000|2024-08-02 00:45:10|2183.2|2182.9|2183|2182.7|2183.3|2183|2183|2182.7|2
1722559520000|2024-08-02 00:45:20|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|2182.8|2182.5|1
1722559530000|2024-08-02 00:45:30|2182.9|2182.6|2183.1|2182.8|2183.1|2182.8|2182.9|2182.6|2
1722559540000|2024-08-02 00:45:40|2183.2|2182.9|2183.3|2183|2183.3|2183|2183.2|2182.9|0
1722559550000|2024-08-02 00:45:50|||||||||1
1722559560000|2024-08-02 00:46:00|2183.4|2183.1|2183.5|2183.2|2183.6|2183.3|2183.4|2183.1|1
1722559570000|2024-08-02 00:46:10|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|2
1722559580000|2024-08-02 00:46:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.3|2183|1
1722559590000|2024-08-02 00:46:30|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|4
1722559600000|2024-08-02 00:46:40|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|1
1722559610000|2024-08-02 00:46:50|2183.9|2183.6|2183.6|2183.3|2184|2183.7|2183.6|2183.3|1
1722559620000|2024-08-02 00:47:00|2183.4|2183.1|2183.2|2182.9|2183.4|2183.1|2183.2|2182.9|1
1722559630000|2024-08-02 00:47:10|2183.1|2182.8|2183.4|2183.1|2183.4|2183.1|2183.1|2182.8|0
1722559640000|2024-08-02 00:47:20|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|6
1722559650000|2024-08-02 00:47:30|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1722559660000|2024-08-02 00:47:40|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.5|2183.2|0
1722559670000|2024-08-02 00:47:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1722559680000|2024-08-02 00:48:00|2183.8|2183.5|2184|2183.7|2184.2|2183.9|2183.8|2183.5|3
1722559690000|2024-08-02 00:48:10|2183.9|2183.6|2184.2|2183.9|2184.2|2183.9|2183.9|2183.6|0
1722559700000|2024-08-02 00:48:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1722559710000|2024-08-02 00:48:30|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1722559720000|2024-08-02 00:48:40|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|0
1722559740000|2024-08-02 00:49:00|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|2
1722559760000|2024-08-02 00:49:20|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|0
1722559780000|2024-08-02 00:49:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|7
1722559790000|2024-08-02 00:49:50|2183.8|2183.5|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|0
1722559800000|2024-08-02 00:50:00|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2183.2|2182.9|1
1722559810000|2024-08-02 00:50:10|2183.4|2183.1|2183.3|2183|2183.5|2183.2|2183.3|2183|0
1722559820000|2024-08-02 00:50:20|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|1
1722559830000|2024-08-02 00:50:30|2183.7|2183.4|2183.6|2183.3|2183.7|2183.4|2183.2|2182.9|4
1722559840000|2024-08-02 00:50:40|2183.7|2183.4|2183.6|2183.3|2183.8|2183.5|2183.6|2183.3|1
1722559850000|2024-08-02 00:50:50|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1722559860000|2024-08-02 00:51:00|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2
1722559870000|2024-08-02 00:51:10|2183.6|2183.3|2183.2|2182.9|2183.6|2183.3|2183.2|2182.9|0
1722559880000|2024-08-02 00:51:20|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2183|2182.7|1
1722559890000|2024-08-02 00:51:30|2183.3|2183|2183.4|2183.1|2183.4|2183.1|2183.3|2183|14
1722559900000|2024-08-02 00:51:40|2183.3|2183|2182.9|2182.6|2183.3|2183|2182.9|2182.6|2
1722559910000|2024-08-02 00:51:50|2182.8|2182.5|2182.9|2182.6|2182.9|2182.6|2182.8|2182.5|6
1722559920000|2024-08-02 00:52:00|2183|2182.7|2183.2|2182.9|2183.2|2182.9|2182.9|2182.6|7
1722559930000|2024-08-02 00:52:10|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1722559940000|2024-08-02 00:52:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|2
1722559950000|2024-08-02 00:52:30|2183.4|2183.1|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|1
1722559960000|2024-08-02 00:52:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|0
1722559970000|2024-08-02 00:52:50|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|2
1722559980000|2024-08-02 00:53:00|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|0
1722559990000|2024-08-02 00:53:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1722560000000|2024-08-02 00:53:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|0
1722560010000|2024-08-02 00:53:30|2183.6|2183.3|2183.9|2183.6|2183.9|2183.6|2183.6|2183.3|6
1722560020000|2024-08-02 00:53:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|0
1722560030000|2024-08-02 00:53:50|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.9|2183.6|2
1722560040000|2024-08-02 00:54:00|2184|2183.7|2184|2183.7|2184.1|2183.8|2184|2183.7|5
1722560050000|2024-08-02 00:54:10|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|4
1722560060000|2024-08-02 00:54:20|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2184|2183.7|1
1722560070000|2024-08-02 00:54:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|0
1722560080000|2024-08-02 00:54:40|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1722560090000|2024-08-02 00:54:50|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2184.1|2183.8|3
1722560100000|2024-08-02 00:55:00|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|0
1722560110000|2024-08-02 00:55:10|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|1
1722560120000|2024-08-02 00:55:20|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|0
1722560130000|2024-08-02 00:55:30|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|3
1722560140000|2024-08-02 00:55:40|2184.4|2184.1|2185.2|2184.9|2185.2|2184.9|2184.4|2184.1|35
1722560150000|2024-08-02 00:55:50|2185.1|2184.8|2185.1|2184.8|2185.2|2184.9|2185.1|2184.8|1
1722560160000|2024-08-02 00:56:00|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|1
1722560170000|2024-08-02 00:56:10|2185.2|2184.9|2185.2|2184.9|2185.3|2185|2185|2184.7|0
1722560180000|2024-08-02 00:56:20|2185.3|2185|2185.6|2185.3|2185.6|2185.3|2185.3|2185|0
1722560190000|2024-08-02 00:56:30|2185.7|2185.4|2185.5|2185.2|2185.8|2185.5|2185.5|2185.2|5
1722560200000|2024-08-02 00:56:40|2185.4|2185.1|2185.6|2185.3|2185.8|2185.5|2185.4|2185.1|5
1722560210000|2024-08-02 00:56:50|2185.4|2185.1|2185.1|2184.8|2185.4|2185.1|2185.1|2184.8|2
1722560220000|2024-08-02 00:57:00|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1722560230000|2024-08-02 00:57:10|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185.1|2184.8|1
1722560240000|2024-08-02 00:57:20|2185.1|2184.8|2184.6|2184.3|2185.1|2184.8|2184.6|2184.3|2
1722560250000|2024-08-02 00:57:30|2184.8|2184.5|2184.9|2184.6|2185|2184.7|2184.8|2184.5|1
1722560260000|2024-08-02 00:57:40|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|2
1722560270000|2024-08-02 00:57:50|2184.9|2184.6|2184.9|2184.6|2185|2184.7|2184.9|2184.6|2
1722560280000|2024-08-02 00:58:00|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|0
1722560290000|2024-08-02 00:58:10|2185.1|2184.8|2185.2|2184.9|2185.2|2184.9|2185|2184.7|1
1722560310000|2024-08-02 00:58:30|2185.1|2184.8|2185|2184.7|2185.1|2184.8|2185|2184.7|2
1722560320000|2024-08-02 00:58:40|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1722560330000|2024-08-02 00:58:50|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|0
1722560340000|2024-08-02 00:59:00|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1722560350000|2024-08-02 00:59:10|2185|2184.7|2185|2184.7|2185.1|2184.8|2185|2184.7|6
1722560360000|2024-08-02 00:59:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1722560370000|2024-08-02 00:59:30|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|11
1722560380000|2024-08-02 00:59:40|2185.3|2185|2185.5|2185.2|2185.5|2185.2|2185.3|2185|4
1722560390000|2024-08-02 00:59:50|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|1
1722560400000|2024-08-02 01:00:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.3|2185|1
1722560410000|2024-08-02 01:00:10|2185.4|2185.1|2185.5|2185.2|2185.7|2185.4|2185.4|2185.1|10
1722560420000|2024-08-02 01:00:20|2185.4|2185.1|2185|2184.7|2185.4|2185.1|2185|2184.7|3
1722560430000|2024-08-02 01:00:30|2185.1|2184.8|2184.8|2184.5|2185.2|2184.9|2184.8|2184.5|3
1722560440000|2024-08-02 01:00:40|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|1
1722560450000|2024-08-02 01:00:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1722560460000|2024-08-02 01:01:00|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|0
1722560470000|2024-08-02 01:01:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|1
1722560480000|2024-08-02 01:01:20|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|3
1722560490000|2024-08-02 01:01:30|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|4
1722560500000|2024-08-02 01:01:40|2184.3|2184|2184.4|2184.1|2184.5|2184.2|2184.3|2184|2
1722560510000|2024-08-02 01:01:50|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|0
1722560520000|2024-08-02 01:02:00|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1722560530000|2024-08-02 01:02:10|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|2
1722560540000|2024-08-02 01:02:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1722560550000|2024-08-02 01:02:30|2184.4|2184.1|2184.6|2184.3|2184.6|2184.3|2184.4|2184.1|2
1722560560000|2024-08-02 01:02:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1722560570000|2024-08-02 01:02:50|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2
1722560580000|2024-08-02 01:03:00|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|0
1722560590000|2024-08-02 01:03:10|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|0
1722560600000|2024-08-02 01:03:20|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1722560610000|2024-08-02 01:03:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|6
1722560620000|2024-08-02 01:03:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1722560630000|2024-08-02 01:03:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1722560640000|2024-08-02 01:04:00|2184.2|2183.9|2183.9|2183.6|2184.2|2183.9|2183.9|2183.6|0
1722560650000|2024-08-02 01:04:10|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.6|2183.3|0
1722560660000|2024-08-02 01:04:20|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|3
1722560670000|2024-08-02 01:04:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1722560690000|2024-08-02 01:04:50|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|0
1722560700000|2024-08-02 01:05:00|2183.9|2183.6|2183.5|2183.2|2183.9|2183.6|2183.5|2183.2|1
1722560710000|2024-08-02 01:05:10|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.3|2183|1
1722560720000|2024-08-02 01:05:20|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|1
1722560730000|2024-08-02 01:05:30|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1722560750000|2024-08-02 01:05:50|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|2
1722560760000|2024-08-02 01:06:00|2183.5|2183.2|2183.7|2183.4|2183.7|2183.4|2183.5|2183.2|1
1722560770000|2024-08-02 01:06:10|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|1
1722560780000|2024-08-02 01:06:20|2183.9|2183.6|2184.1|2183.8|2184.2|2183.9|2183.9|2183.6|4
1722560800000|2024-08-02 01:06:40|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|1
1722560810000|2024-08-02 01:06:50|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|0
1722560820000|2024-08-02 01:07:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1722560830000|2024-08-02 01:07:10|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|1
1722560840000|2024-08-02 01:07:20|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|1
1722560850000|2024-08-02 01:07:30|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1722560860000|2024-08-02 01:07:40|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1722560880000|2024-08-02 01:08:00|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|0
1722560890000|2024-08-02 01:08:10|2184.3|2184|2184.2|2183.9|2184.3|2184|2184.2|2183.9|1
1722560900000|2024-08-02 01:08:20|2184.3|2184|2184.3|2184|2184.4|2184.1|2184.2|2183.9|5
1722560910000|2024-08-02 01:08:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1722560930000|2024-08-02 01:08:50|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|0
1722560940000|2024-08-02 01:09:00|2184.3|2184|2184.5|2184.2|2184.6|2184.3|2184.3|2184|1
1722560950000|2024-08-02 01:09:10|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|2
1722560960000|2024-08-02 01:09:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|4
1722560970000|2024-08-02 01:09:30|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|6
1722560980000|2024-08-02 01:09:40|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|3
1722560990000|2024-08-02 01:09:50|2184.3|2184|2184.4|2184.1|2184.4|2184.1|2184.3|2184|3
1722561000000|2024-08-02 01:10:00|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|1
1722561010000|2024-08-02 01:10:10|2184.2|2183.9|2184.3|2184|2184.3|2184|2184.2|2183.9|1
1722561020000|2024-08-02 01:10:20|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|0
1722561030000|2024-08-02 01:10:30|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|1
1722561040000|2024-08-02 01:10:40|2184.5|2184.2|2184|2183.7|2184.5|2184.2|2184|2183.7|9
1722561050000|2024-08-02 01:10:50|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1722561060000|2024-08-02 01:11:00|2184|2183.7|2184|2183.7|2184|2183.7|2184|2183.7|1
1722561070000|2024-08-02 01:11:10|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|2
1722561080000|2024-08-02 01:11:20|2183.9|2183.6|2184.1|2183.8|2184.1|2183.8|2183.9|2183.6|3
1722561090000|2024-08-02 01:11:30|2184|2183.7|2184|2183.7|2184.1|2183.8|2184|2183.7|0
1722561100000|2024-08-02 01:11:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|1
1722561110000|2024-08-02 01:11:50|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|3
1722561120000|2024-08-02 01:12:00|2184|2183.7|2184.1|2183.8|2184.2|2183.9|2184|2183.7|1
1722561130000|2024-08-02 01:12:10|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2184.1|2183.8|2
1722561140000|2024-08-02 01:12:20|2184.2|2183.9|2184|2183.7|2184.2|2183.9|2183.9|2183.6|2
1722561150000|2024-08-02 01:12:30|2184.1|2183.8|2184|2183.7|2184.1|2183.8|2184|2183.7|1
1722561160000|2024-08-02 01:12:40|2183.8|2183.5|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|0
1722561170000|2024-08-02 01:12:50|2183.7|2183.4|2183.4|2183.1|2183.7|2183.4|2183.4|2183.1|3
1722561180000|2024-08-02 01:13:00|2183.3|2183|2183.3|2183|2183.3|2183|2183.1|2182.8|7
1722561190000|2024-08-02 01:13:10|2183.2|2182.9|2182.8|2182.5|2183.2|2182.9|2182.8|2182.5|29
1722561200000|2024-08-02 01:13:20|2182.9|2182.6|2183|2182.7|2183|2182.7|2182.9|2182.6|2
1722561210000|2024-08-02 01:13:30|2183.1|2182.8|2183.4|2183.1|2183.5|2183.2|2183|2182.7|12
1722561230000|2024-08-02 01:13:50|2183.5|2183.2|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1722561240000|2024-08-02 01:14:00|2183.7|2183.4|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|6
1722561250000|2024-08-02 01:14:10|2183.6|2183.3|2183.8|2183.5|2183.8|2183.5|2183.5|2183.2|3
1722561270000|2024-08-02 01:14:30|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1722561280000|2024-08-02 01:14:40|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1722561290000|2024-08-02 01:14:50|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|0
1722561300000|2024-08-02 01:15:00|2183.7|2183.4|2183.7|2183.4|2183.8|2183.5|2183.6|2183.3|1
1722561310000|2024-08-02 01:15:10|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2183.8|2183.5|1
1722561320000|2024-08-02 01:15:20|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|2
1722561330000|2024-08-02 01:15:30|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|3
1722561340000|2024-08-02 01:15:40|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.5|2183.2|1
1722561360000|2024-08-02 01:16:00|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2
1722561370000|2024-08-02 01:16:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|4
1722561380000|2024-08-02 01:16:20|2183.8|2183.5|2183.7|2183.4|2183.9|2183.6|2183.7|2183.4|2
1722561390000|2024-08-02 01:16:30|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|0
1722561400000|2024-08-02 01:16:40|||||||||2
1722561410000|2024-08-02 01:16:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1722561430000|2024-08-02 01:17:10|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|1
1722561440000|2024-08-02 01:17:20|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.6|2183.3|3
1722561460000|2024-08-02 01:17:40|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|1
1722561470000|2024-08-02 01:17:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1722561480000|2024-08-02 01:18:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|0
1722561490000|2024-08-02 01:18:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1722561500000|2024-08-02 01:18:20|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|2
1722561510000|2024-08-02 01:18:30|||||||||1
1722561520000|2024-08-02 01:18:40|2183.8|2183.5|2184.1|2183.8|2184.1|2183.8|2183.8|2183.5|1
1722561530000|2024-08-02 01:18:50|||||||||1
1722561540000|2024-08-02 01:19:00|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|1
1722561550000|2024-08-02 01:19:10|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|2
1722561560000|2024-08-02 01:19:20|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.7|2183.4|3
1722561570000|2024-08-02 01:19:30|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1722561580000|2024-08-02 01:19:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1722561590000|2024-08-02 01:19:50|2184|2183.7|2184|2183.7|2184|2183.7|2183.9|2183.6|4
1722561600000|2024-08-02 01:20:00|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2184.1|2183.8|0
1722561610000|2024-08-02 01:20:10|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|9
1722561620000|2024-08-02 01:20:20|2184|2183.7|2184|2183.7|2184|2183.7|2183.9|2183.6|2
1722561630000|2024-08-02 01:20:30|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|2184.1|2183.8|1
1722561640000|2024-08-02 01:20:40|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|1
1722561660000|2024-08-02 01:21:00|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|1
1722561670000|2024-08-02 01:21:10|||||||||2
1722561680000|2024-08-02 01:21:20|2183.5|2183.2|2183.4|2183.1|2183.5|2183.2|2183.4|2183.1|1
1722561700000|2024-08-02 01:21:40|2183.3|2183|2183.5|2183.2|2183.5|2183.2|2183.3|2183|1
1722561710000|2024-08-02 01:21:50|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1722561720000|2024-08-02 01:22:00|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|0
1722561730000|2024-08-02 01:22:10|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|3
1722561740000|2024-08-02 01:22:20|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|2183.4|2183.1|0
1722561750000|2024-08-02 01:22:30|||||||||1
1722561760000|2024-08-02 01:22:40|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|2183.5|2183.2|0
1722561770000|2024-08-02 01:22:50|2183.6|2183.3|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|0
1722561780000|2024-08-02 01:23:00|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|0
1722561790000|2024-08-02 01:23:10|2183.8|2183.5|2183.7|2183.4|2183.8|2183.5|2183.7|2183.4|3
1722561800000|2024-08-02 01:23:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1722561810000|2024-08-02 01:23:30|2183.9|2183.6|2184|2183.7|2184|2183.7|2183.9|2183.6|0
1722561820000|2024-08-02 01:23:40|2184.1|2183.8|2184.3|2184|2184.3|2184|2184.1|2183.8|13
1722561830000|2024-08-02 01:23:50|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2184.5|2184.2|2
1722561840000|2024-08-02 01:24:00|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|3
1722561850000|2024-08-02 01:24:10|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.4|2184.1|0
1722561860000|2024-08-02 01:24:20|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|2184.4|2184.1|0
1722561870000|2024-08-02 01:24:30|2184.3|2184|2184.1|2183.8|2184.3|2184|2184.1|2183.8|2
1722561880000|2024-08-02 01:24:40|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1722561890000|2024-08-02 01:24:50|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.8|2183.5|0
1722561900000|2024-08-02 01:25:00|2184.1|2183.8|2183.9|2183.6|2184.1|2183.8|2183.9|2183.6|1
1722561910000|2024-08-02 01:25:10|2184|2183.7|2184.1|2183.8|2184.1|2183.8|2184|2183.7|1
1722561930000|2024-08-02 01:25:30|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|3
1722561940000|2024-08-02 01:25:40|2183.9|2183.6|2183.9|2183.6|2184|2183.7|2183.9|2183.6|5
1722561950000|2024-08-02 01:25:50|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|3
1722561960000|2024-08-02 01:26:00|2183.6|2183.3|2183.4|2183.1|2183.6|2183.3|2183.4|2183.1|0
1722561970000|2024-08-02 01:26:10|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|13
1722561980000|2024-08-02 01:26:20|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|2183.1|2182.8|1
1722561990000|2024-08-02 01:26:30|2183.2|2182.9|2183.3|2183|2183.4|2183.1|2183.2|2182.9|3
1722562000000|2024-08-02 01:26:40|2183.2|2182.9|2183.4|2183.1|2183.4|2183.1|2183.2|2182.9|1
1722562010000|2024-08-02 01:26:50|2183.3|2183|2183.3|2183|2183.3|2183|2183.3|2183|3
1722562020000|2024-08-02 01:27:00|2183.4|2183.1|2183.5|2183.2|2183.5|2183.2|2183.4|2183.1|2
1722562030000|2024-08-02 01:27:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.6|2183.3|4
1722562040000|2024-08-02 01:27:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1722562050000|2024-08-02 01:27:30|2183.7|2183.4|2184|2183.7|2184|2183.7|2183.7|2183.4|2
1722562060000|2024-08-02 01:27:40|2183.9|2183.6|2183.8|2183.5|2183.9|2183.6|2183.8|2183.5|1
1722562070000|2024-08-02 01:27:50|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|1
1722562080000|2024-08-02 01:28:00|2183.7|2183.4|2183.8|2183.5|2183.8|2183.5|2183.7|2183.4|0
1722562090000|2024-08-02 01:28:10|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|2183.7|2183.4|0
1722562100000|2024-08-02 01:28:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|1
1722562120000|2024-08-02 01:28:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|0
1722562130000|2024-08-02 01:28:50|2184|2183.7|2184.3|2184|2184.3|2184|2184|2183.7|0
1722562140000|2024-08-02 01:29:00|2184.2|2183.9|2184.4|2184.1|2184.4|2184.1|2184.2|2183.9|3
1722562150000|2024-08-02 01:29:10|2184.3|2184|2184.5|2184.2|2184.5|2184.2|2184.3|2184|2
1722562160000|2024-08-02 01:29:20|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|1
1722562170000|2024-08-02 01:29:30|2184.6|2184.3|2184.7|2184.4|2184.7|2184.4|2184.6|2184.3|1
1722562190000|2024-08-02 01:29:50|2184.6|2184.3|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|3
1722562200000|2024-08-02 01:30:00|2184.5|2184.2|2184.6|2184.3|2184.6|2184.3|2184.5|2184.2|0
1722562210000|2024-08-02 01:30:10|2184.7|2184.4|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|0
1722562230000|2024-08-02 01:30:30|2184.5|2184.2|2184.3|2184|2184.5|2184.2|2184.3|2184|2
1722562240000|2024-08-02 01:30:40|2184.4|2184.1|2184.5|2184.2|2184.5|2184.2|2184.4|2184.1|1
1722562250000|2024-08-02 01:30:50|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|0
1722562260000|2024-08-02 01:31:00|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1722562270000|2024-08-02 01:31:10|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1722562280000|2024-08-02 01:31:20|||||||||1
1722562290000|2024-08-02 01:31:30|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1722562300000|2024-08-02 01:31:40|2185|2184.7|2185.2|2184.9|2185.2|2184.9|2185|2184.7|4
1722562310000|2024-08-02 01:31:50|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|7
1722562330000|2024-08-02 01:32:10|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|3
1722562340000|2024-08-02 01:32:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|5
1722562360000|2024-08-02 01:32:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1722562370000|2024-08-02 01:32:50|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|2185.7|2185.4|15
1722562380000|2024-08-02 01:33:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|3
1722562390000|2024-08-02 01:33:10|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1722562400000|2024-08-02 01:33:20|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1722562410000|2024-08-02 01:33:30|||||||||1
1722562420000|2024-08-02 01:33:40|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|1
1722562440000|2024-08-02 01:34:00|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1722562460000|2024-08-02 01:34:20|2185.3|2185|2185.1|2184.8|2185.3|2185|2185.1|2184.8|1
1722562470000|2024-08-02 01:34:30|2185.2|2184.9|2185.1|2184.8|2185.3|2185|2185.1|2184.8|4
1722562480000|2024-08-02 01:34:40|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|0
1722562490000|2024-08-02 01:34:50|2184.8|2184.5|2184.4|2184.1|2184.8|2184.5|2184.4|2184.1|1
1722562500000|2024-08-02 01:35:00|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|2
1722562510000|2024-08-02 01:35:10|||||||||2
1722562520000|2024-08-02 01:35:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|14
1722562530000|2024-08-02 01:35:30|2184.9|2184.6|2185.2|2184.9|2185.3|2185|2184.9|2184.6|38
1722562550000|2024-08-02 01:35:50|2185.3|2185|2185.4|2185.1|2185.4|2185.1|2185.3|2185|0
1722562560000|2024-08-02 01:36:00|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|3
1722562570000|2024-08-02 01:36:10|2185.2|2184.9|2184.9|2184.6|2185.2|2184.9|2184.9|2184.6|0
1722562590000|2024-08-02 01:36:30|2185|2184.7|2184.8|2184.5|2185|2184.7|2184.8|2184.5|1
1722562610000|2024-08-02 01:36:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|1
1722562640000|2024-08-02 01:37:20|||||||||1
1722562660000|2024-08-02 01:37:40|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|3
1722562680000|2024-08-02 01:38:00|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|4
1722562690000|2024-08-02 01:38:10|2184.9|2184.6|2185.3|2185|2185.3|2185|2184.9|2184.6|3
1722562700000|2024-08-02 01:38:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|0
1722562720000|2024-08-02 01:38:40|2185.5|2185.2|2185.6|2185.3|2185.6|2185.3|2185.5|2185.2|0
1722562730000|2024-08-02 01:38:50|2185.2|2184.9|2185.3|2185|2185.3|2185|2185.2|2184.9|8
1722562740000|2024-08-02 01:39:00|||||||||3
1722562750000|2024-08-02 01:39:10|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|3
1722562760000|2024-08-02 01:39:20|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|2185.4|2185.1|1
1722562770000|2024-08-02 01:39:30|||||||||23
1722562780000|2024-08-02 01:39:40|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|2185.8|2185.5|21
1722562790000|2024-08-02 01:39:50|2185.7|2185.4|2185.8|2185.5|2185.8|2185.5|2185.7|2185.4|6
1722562800000|2024-08-02 01:40:00|2185.9|2185.6|2186.1|2185.8|2186.1|2185.8|2185.9|2185.6|7
1722562810000|2024-08-02 01:40:10|2186.2|2185.9|2186.5|2186.2|2186.5|2186.2|2186.2|2185.9|17
1722562820000|2024-08-02 01:40:20|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|1
1722562830000|2024-08-02 01:40:30|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|2186.5|2186.2|0
1722562840000|2024-08-02 01:40:40|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1722562850000|2024-08-02 01:40:50|2186.4|2186.1|2186.8|2186.5|2186.8|2186.5|2186.4|2186.1|7
1722562860000|2024-08-02 01:41:00|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.9|2186.6|1
1722562870000|2024-08-02 01:41:10|2187|2186.7|2187.4|2187.1|2187.4|2187.1|2187|2186.7|2
1722562880000|2024-08-02 01:41:20|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|5
1722562890000|2024-08-02 01:41:30|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|1
1722562900000|2024-08-02 01:41:40|2187.2|2186.9|2187.4|2187.1|2187.4|2187.1|2187.2|2186.9|4
1722562910000|2024-08-02 01:41:50|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|1
1722562920000|2024-08-02 01:42:00|2187.4|2187.1|2187.5|2187.2|2187.5|2187.2|2187.4|2187.1|0
1722562930000|2024-08-02 01:42:10|2187.6|2187.3|2187.3|2187|2187.6|2187.3|2187.3|2187|6
1722562940000|2024-08-02 01:42:20|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|2
1722562950000|2024-08-02 01:42:30|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|3
1722562960000|2024-08-02 01:42:40|2187.2|2186.9|2187.3|2187|2187.3|2187|2187.2|2186.9|0
1722562970000|2024-08-02 01:42:50|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|2187.4|2187.1|0
1722562980000|2024-08-02 01:43:00|2187.5|2187.2|2187.6|2187.3|2187.6|2187.3|2187.5|2187.2|1
1722562990000|2024-08-02 01:43:10|2187.7|2187.4|2187.9|2187.6|2187.9|2187.6|2187.7|2187.4|3
1722563000000|2024-08-02 01:43:20|2187.8|2187.5|2188|2187.7|2188|2187.7|2187.8|2187.5|21
1722563010000|2024-08-02 01:43:30|2188.1|2187.8|2188.2|2187.9|2188.2|2187.9|2188.1|2187.8|5
1722563020000|2024-08-02 01:43:40|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|3
1722563030000|2024-08-02 01:43:50|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|2188.2|2187.9|0
1722563040000|2024-08-02 01:44:00|2188.3|2188|2188|2187.7|2188.3|2188|2188|2187.7|5
1722563050000|2024-08-02 01:44:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|1
1722563060000|2024-08-02 01:44:20|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|0
1722563080000|2024-08-02 01:44:40|2188.2|2187.9|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|9
1722563090000|2024-08-02 01:44:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1722563100000|2024-08-02 01:45:00|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|6
1722563110000|2024-08-02 01:45:10|2188|2187.7|2188.2|2187.9|2188.2|2187.9|2188|2187.7|7
1722563120000|2024-08-02 01:45:20|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|0
1722563130000|2024-08-02 01:45:30|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|0
1722563140000|2024-08-02 01:45:40|2188.4|2188.1|2188.2|2187.9|2188.4|2188.1|2188.2|2187.9|8
1722563150000|2024-08-02 01:45:50|2188.3|2188|2188.3|2188|2188.3|2188|2188.3|2188|0
1722563160000|2024-08-02 01:46:00|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.3|2188|4
1722563180000|2024-08-02 01:46:20|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|1
1722563190000|2024-08-02 01:46:30|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|2188.7|2188.4|24
1722563200000|2024-08-02 01:46:40|2188.8|2188.5|2188.7|2188.4|2188.8|2188.5|2188.7|2188.4|7
1722563220000|2024-08-02 01:47:00|2188.6|2188.3|2188.4|2188.1|2188.7|2188.4|2188.4|2188.1|5
1722563230000|2024-08-02 01:47:10|2188.1|2187.8|2188.1|2187.8|2188.1|2187.8|2188|2187.7|12
1722563240000|2024-08-02 01:47:20|||||||||2
1722563250000|2024-08-02 01:47:30|2188|2187.7|2188.1|2187.8|2188.1|2187.8|2188|2187.7|1
1722563260000|2024-08-02 01:47:40|2188.2|2187.9|2188.3|2188|2188.3|2188|2188.2|2187.9|2
1722563270000|2024-08-02 01:47:50|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|2188.4|2188.1|0
1722563280000|2024-08-02 01:48:00|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|2
1722563290000|2024-08-02 01:48:10|2188.5|2188.2|2188.6|2188.3|2188.6|2188.3|2188.5|2188.2|7
1722563300000|2024-08-02 01:48:20|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|2188.5|2188.2|0
1722563310000|2024-08-02 01:48:30|2188.4|2188.1|2188.3|2188|2188.4|2188.1|2188.2|2187.9|3
1722563330000|2024-08-02 01:48:50|2188.1|2187.8|2187.5|2187.2|2188.1|2187.8|2187.5|2187.2|6
1722563340000|2024-08-02 01:49:00|2187.4|2187.1|2187.1|2186.8|2187.4|2187.1|2187.1|2186.8|1
1722563350000|2024-08-02 01:49:10|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|2187.2|2186.9|1
1722563360000|2024-08-02 01:49:20|2187.3|2187|2187.4|2187.1|2187.4|2187.1|2187.3|2187|1
1722563370000|2024-08-02 01:49:30|||||||||1
1722563380000|2024-08-02 01:49:40|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|2187.5|2187.2|3
1722563390000|2024-08-02 01:49:50|2187.4|2187.1|2187.5|2187.2|2187.6|2187.3|2187.4|2187.1|1
1722563400000|2024-08-02 01:50:00|2187.6|2187.3|2187.1|2186.8|2187.6|2187.3|2187.1|2186.8|4
1722563410000|2024-08-02 01:50:10|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|3
1722563420000|2024-08-02 01:50:20|||||||||1
1722563430000|2024-08-02 01:50:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|4
1722563440000|2024-08-02 01:50:40|2186.9|2186.6|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|6
1722563450000|2024-08-02 01:50:50|2186.4|2186.1|2186.4|2186.1|2186.5|2186.2|2186.4|2186.1|1
1722563460000|2024-08-02 01:51:00|2186.3|2186|2186.3|2186|2186.4|2186.1|2186.3|2186|2
1722563480000|2024-08-02 01:51:20|2186.4|2186.1|2186.7|2186.4|2186.7|2186.4|2186.4|2186.1|3
1722563490000|2024-08-02 01:51:30|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|0
1722563510000|2024-08-02 01:51:50|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1722563520000|2024-08-02 01:52:00|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|2186.8|2186.5|0
1722563530000|2024-08-02 01:52:10|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|4
1722563540000|2024-08-02 01:52:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1722563550000|2024-08-02 01:52:30|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|0
1722563560000|2024-08-02 01:52:40|2187.1|2186.8|2187.2|2186.9|2187.2|2186.9|2187.1|2186.8|1
1722563570000|2024-08-02 01:52:50|2187.3|2187|2187.2|2186.9|2187.3|2187|2187.2|2186.9|1
1722563580000|2024-08-02 01:53:00|2187.1|2186.8|2186.9|2186.6|2187.1|2186.8|2186.9|2186.6|0
1722563590000|2024-08-02 01:53:10|2186.8|2186.5|2187|2186.7|2187|2186.7|2186.8|2186.5|0
1722563600000|2024-08-02 01:53:20|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1722563610000|2024-08-02 01:53:30|2187|2186.7|2187.1|2186.8|2187.1|2186.8|2187|2186.7|1
1722563620000|2024-08-02 01:53:40|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|2
1722563630000|2024-08-02 01:53:50|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1722563640000|2024-08-02 01:54:00|2186.8|2186.5|2187.1|2186.8|2187.1|2186.8|2186.8|2186.5|2
1722563650000|2024-08-02 01:54:10|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|0
1722563670000|2024-08-02 01:54:30|2186.7|2186.4|2186.6|2186.3|2186.7|2186.4|2186.6|2186.3|21
1722563680000|2024-08-02 01:54:40|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|2186.7|2186.4|0
1722563690000|2024-08-02 01:54:50|||||||||1
1722563700000|2024-08-02 01:55:00|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|2186.6|2186.3|3
1722563710000|2024-08-02 01:55:10|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|2186.4|2186.1|0
1722563720000|2024-08-02 01:55:20|2186.3|2186|2186.2|2185.9|2186.3|2186|2186.2|2185.9|0
1722563730000|2024-08-02 01:55:30|2186.3|2186|2186.4|2186.1|2186.4|2186.1|2186.3|2186|3
1722563740000|2024-08-02 01:55:40|2186.3|2186|2186.3|2186|2186.3|2186|2186.3|2186|0
1722563760000|2024-08-02 01:56:00|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1722563770000|2024-08-02 01:56:10|2186.1|2185.8|2186.1|2185.8|2186.1|2185.8|2186|2185.7|1
1722563780000|2024-08-02 01:56:20|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|2186.2|2185.9|0
1722563790000|2024-08-02 01:56:30|2186.3|2186|2186.6|2186.3|2186.6|2186.3|2186.3|2186|5
1722563800000|2024-08-02 01:56:40|2186.5|2186.2|2186.7|2186.4|2186.7|2186.4|2186.5|2186.2|8
1722563810000|2024-08-02 01:56:50|||||||||6
1722563820000|2024-08-02 01:57:00|2186.6|2186.3|2186.7|2186.4|2186.7|2186.4|2186.6|2186.3|3
1722563830000|2024-08-02 01:57:10|2187|2186.7|2187|2186.7|2187|2186.7|2187|2186.7|24
1722563840000|2024-08-02 01:57:20|2186.9|2186.6|2186.8|2186.5|2186.9|2186.6|2186.8|2186.5|1
1722563850000|2024-08-02 01:57:30|2186.7|2186.4|2186.5|2186.2|2186.7|2186.4|2186.5|2186.2|0
1722563860000|2024-08-02 01:57:40|||||||||1
1722563870000|2024-08-02 01:57:50|2186.6|2186.3|2186.8|2186.5|2186.8|2186.5|2186.6|2186.3|1
1722563880000|2024-08-02 01:58:00|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|2186.9|2186.6|0
1722563890000|2024-08-02 01:58:10|2186.8|2186.5|2186.8|2186.5|2186.9|2186.6|2186.7|2186.4|1
1722563900000|2024-08-02 01:58:20|2187|2186.7|2187.2|2186.9|2187.2|2186.9|2187|2186.7|5
1722563910000|2024-08-02 01:58:30|2187.1|2186.8|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|2
1722563920000|2024-08-02 01:58:40|2187.2|2186.9|2187.2|2186.9|2187.3|2187|2187.2|2186.9|1
1722563930000|2024-08-02 01:58:50|2187.3|2187|2187.3|2187|2187.4|2187.1|2187.3|2187|0
1722563940000|2024-08-02 01:59:00|2187.2|2186.9|2187.1|2186.8|2187.2|2186.9|2187.1|2186.8|1
1722563950000|2024-08-02 01:59:10|2187|2186.7|2186.8|2186.5|2187|2186.7|2186.8|2186.5|1
1722563960000|2024-08-02 01:59:20|2186.7|2186.4|2186.7|2186.4|2186.8|2186.5|2186.7|2186.4|3
1722563970000|2024-08-02 01:59:30|||||||||1
1722563980000|2024-08-02 01:59:40|2186.5|2186.2|2186.2|2185.9|2186.6|2186.3|2186.2|2185.9|3
1722563990000|2024-08-02 01:59:50|2186.3|2186|2185.9|2185.6|2186.3|2186|2185.6|2185.3|6
1722564000000|2024-08-02 02:00:00|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1722564010000|2024-08-02 02:00:10|2186.1|2185.8|2186.4|2186.1|2186.4|2186.1|2186.1|2185.8|1
1722564020000|2024-08-02 02:00:20|2186.3|2186|2186.1|2185.8|2186.3|2186|2186.1|2185.8|1
1722564060000|2024-08-02 02:01:00|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2186|2185.7|0
1722564070000|2024-08-02 02:01:10|2186|2185.7|2186|2185.7|2186|2185.7|2186|2185.7|0
1722564080000|2024-08-02 02:01:20|2185.9|2185.6|2185.4|2185.1|2185.9|2185.6|2185.4|2185.1|5
1722564100000|2024-08-02 02:01:40|2185.5|2185.2|2185.4|2185.1|2185.5|2185.2|2185.4|2185.1|2
1722564110000|2024-08-02 02:01:50|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1722564120000|2024-08-02 02:02:00|2185.4|2185.1|2185.6|2185.3|2185.6|2185.3|2185.4|2185.1|0
1722564130000|2024-08-02 02:02:10|||||||||10
1722564140000|2024-08-02 02:02:20|2185.7|2185.4|2185.3|2185|2185.7|2185.4|2185.3|2185|5
1722564150000|2024-08-02 02:02:30|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|61
1722564160000|2024-08-02 02:02:40|||||||||1
1722564170000|2024-08-02 02:02:50|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|6
1722564180000|2024-08-02 02:03:00|2184.6|2184.3|2184.6|2184.3|2184.7|2184.4|2184.6|2184.3|6
1722564190000|2024-08-02 02:03:10|2184.5|2184.2|2184.7|2184.4|2184.7|2184.4|2184.5|2184.2|5
1722564200000|2024-08-02 02:03:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|1
1722564210000|2024-08-02 02:03:30|2184.7|2184.4|2184.5|2184.2|2184.7|2184.4|2184.5|2184.2|0
1722564230000|2024-08-02 02:03:50|||||||||1
1722564240000|2024-08-02 02:04:00|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2184.6|2184.3|1
1722564250000|2024-08-02 02:04:10|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|2184.6|2184.3|3
1722564260000|2024-08-02 02:04:20|2184.5|2184.2|2184.4|2184.1|2184.5|2184.2|2184.4|2184.1|23
1722564270000|2024-08-02 02:04:30|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|1
1722564280000|2024-08-02 02:04:40|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|2184.2|2183.9|1
1722564290000|2024-08-02 02:04:50|2184|2183.7|2183.7|2183.4|2184|2183.7|2183.7|2183.4|11
1722564300000|2024-08-02 02:05:00|2183.8|2183.5|2184|2183.7|2184|2183.7|2183.7|2183.4|2
1722564320000|2024-08-02 02:05:20|2183.9|2183.6|2183.7|2183.4|2183.9|2183.6|2183.6|2183.3|4
1722564330000|2024-08-02 02:05:30|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|2183.6|2183.3|29
1722564340000|2024-08-02 02:05:40|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|2183.9|2183.6|7
1722564360000|2024-08-02 02:06:00|2184.1|2183.8|2184.5|2184.2|2184.5|2184.2|2184.1|2183.8|4
1722564370000|2024-08-02 02:06:10|2184.6|2184.3|2184.9|2184.6|2184.9|2184.6|2184.6|2184.3|3
1722564380000|2024-08-02 02:06:20|2185|2184.7|2185.1|2184.8|2185.1|2184.8|2185|2184.7|0
1722564390000|2024-08-02 02:06:30|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.9|2184.6|4
1722564410000|2024-08-02 02:06:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1722564430000|2024-08-02 02:07:10|2185.1|2184.8|2185|2184.7|2185.2|2184.9|2185|2184.7|2
1722564440000|2024-08-02 02:07:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1722564450000|2024-08-02 02:07:30|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1722564470000|2024-08-02 02:07:50|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|1
1722564480000|2024-08-02 02:08:00|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1722564500000|2024-08-02 02:08:20|2185.2|2184.9|2185.5|2185.2|2185.5|2185.2|2185.2|2184.9|5
1722564510000|2024-08-02 02:08:30|2185.6|2185.3|2185.5|2185.2|2185.6|2185.3|2185.5|2185.2|1
1722564520000|2024-08-02 02:08:40|2185.4|2185.1|2185.5|2185.2|2185.5|2185.2|2185.4|2185.1|0
1722564530000|2024-08-02 02:08:50|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|2185.6|2185.3|0
1722564540000|2024-08-02 02:09:00|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|2185.5|2185.2|0
1722564550000|2024-08-02 02:09:10|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|0
1722564560000|2024-08-02 02:09:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|0
1722564570000|2024-08-02 02:09:30|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|2185.1|2184.8|0
1722564580000|2024-08-02 02:09:40|2185|2184.7|2184.9|2184.6|2185|2184.7|2184.8|2184.5|2
1722564590000|2024-08-02 02:09:50|2185|2184.7|2185|2184.7|2185|2184.7|2185|2184.7|0
1722564600000|2024-08-02 02:10:00|2184.9|2184.6|2185.5|2185.2|2185.5|2185.2|2184.9|2184.6|0
1722564610000|2024-08-02 02:10:10|2185.4|2185.1|2185.3|2185|2185.4|2185.1|2185.3|2185|5
1722564620000|2024-08-02 02:10:20|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|2185.2|2184.9|1
1722564630000|2024-08-02 02:10:30|2185.3|2185|2185.3|2185|2185.3|2185|2185.3|2185|0
1722564640000|2024-08-02 02:10:40|2184.9|2184.6|2184.4|2184.1|2184.9|2184.6|2184.4|2184.1|6
1722564650000|2024-08-02 02:10:50|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1722564660000|2024-08-02 02:11:00|2184.4|2184.1|2185|2184.7|2185|2184.7|2184.4|2184.1|3
1722564670000|2024-08-02 02:11:10|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2
1722564680000|2024-08-02 02:11:20|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1722564690000|2024-08-02 02:11:30|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1722564700000|2024-08-02 02:11:40|2184.8|2184.5|2184.9|2184.6|2184.9|2184.6|2184.8|2184.5|1
1722564710000|2024-08-02 02:11:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1722564730000|2024-08-02 02:12:10|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|0
1722564740000|2024-08-02 02:12:20|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|2184.9|2184.6|0
1722564750000|2024-08-02 02:12:30|2184.8|2184.5|2184.7|2184.4|2184.8|2184.5|2184.7|2184.4|2
1722564760000|2024-08-02 02:12:40|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.3|2184|2
1722564770000|2024-08-02 02:12:50|2184.6|2184.3|2184.5|2184.2|2184.6|2184.3|2184.5|2184.2|0
1722564800000|2024-08-02 02:13:20|||||||||1
1722564810000|2024-08-02 02:13:30|2184.7|2184.4|2184.8|2184.5|2184.9|2184.6|2184.7|2184.4|0
1722564820000|2024-08-02 02:13:40|||||||||1
1722564830000|2024-08-02 02:13:50|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1722564840000|2024-08-02 02:14:00|2184.9|2184.6|2185|2184.7|2185|2184.7|2184.9|2184.6|1
1722564850000|2024-08-02 02:14:10|2184.9|2184.6|2184.8|2184.5|2184.9|2184.6|2184.8|2184.5|1
1722564880000|2024-08-02 02:14:40|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|2184.7|2184.4|0
1722564890000|2024-08-02 02:14:50|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|2184.8|2184.5|0
1722564900000|2024-08-02 02:15:00|2184.7|2184.4|2184.8|2184.5|2184.8|2184.5|2184.7|2184.4|1
1722564910000|2024-08-02 02:15:10|2184.7|2184.4|2184.4|2184.1|2184.7|2184.4|2184.4|2184.1|11
1722564920000|2024-08-02 02:15:20|2184.3|2184|2184.3|2184|2184.3|2184|2184.3|2184|0
1722564930000|2024-08-02 02:15:30|2184.4|2184.1|2184.3|2184|2184.4|2184.1|2184.3|2184|1
1722564940000|2024-08-02 02:15:40|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|21
1722564950000|2024-08-02 02:15:50|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|7
1722564960000|2024-08-02 02:16:00|2184.2|2183.9|2184.1|2183.8|2184.2|2183.9|2184.1|2183.8|11
1722564970000|2024-08-02 02:16:10|2184|2183.7|2183.9|2183.6|2184|2183.7|2183.9|2183.6|0
1722564980000|2024-08-02 02:16:20|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|4
1722564990000|2024-08-02 02:16:30|2183.7|2183.4|2183.3|2183|2183.7|2183.4|2183.3|2183|16
1722565000000|2024-08-02 02:16:40|2183.4|2183.1|2183.3|2183|2183.4|2183.1|2183.3|2183|0
1722565010000|2024-08-02 02:16:50|2183.2|2182.9|2183.2|2182.9|2183.3|2183|2183.2|2182.9|6
1722565020000|2024-08-02 02:17:00|2183.3|2183|2183.6|2183.3|2183.6|2183.3|2183.3|2183|0
1722565030000|2024-08-02 02:17:10|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|2183.2|2182.9|16
1722565050000|2024-08-02 02:17:30|2182.9|2182.6|2182.9|2182.6|2183.1|2182.8|2182.8|2182.5|63
1722565060000|2024-08-02 02:17:40|2183|2182.7|2183|2182.7|2183|2182.7|2183|2182.7|2
1722565070000|2024-08-02 02:17:50|2182.9|2182.6|2182.9|2182.6|2183|2182.7|2182.9|2182.6|1
1722565080000|2024-08-02 02:18:00|2182.7|2182.4|2182.7|2182.4|2182.9|2182.6|2182.6|2182.3|16
1722565090000|2024-08-02 02:18:10|2182.6|2182.3|2183.3|2183|2183.3|2183|2182.6|2182.3|13
1722565100000|2024-08-02 02:18:20|2183.2|2182.9|2182.4|2182.1|2183.2|2182.9|2182.4|2182.1|4
1722565110000|2024-08-02 02:18:30|2182.5|2182.2|2182.5|2182.2|2182.6|2182.3|2182.3|2182|7
1722565120000|2024-08-02 02:18:40|2182.6|2182.3|2182.6|2182.3|2182.6|2182.3|2182.5|2182.2|0
1722565130000|2024-08-02 02:18:50|2182.5|2182.2|2181.4|2181.1|2182.5|2182.2|2181.4|2181.1|142
1722565140000|2024-08-02 02:19:00|2180.8|2180.5|2177.7|2177.4|2180.8|2180.5|2177.7|2177.4|302
1722565150000|2024-08-02 02:19:10|2177.9|2177.6|2178|2177.7|2178.3|2178|2177.5|2177.2|93
1722565160000|2024-08-02 02:19:20|2178.1|2177.8|2178.3|2178|2178.5|2178.2|2177.9|2177.6|7
1722565170000|2024-08-02 02:19:30|2178.4|2178.1|2177|2176.7|2178.5|2178.2|2176.9|2176.6|45
1722565180000|2024-08-02 02:19:40|2176.9|2176.6|2177.6|2177.3|2177.6|2177.3|2176.9|2176.6|10
1722565190000|2024-08-02 02:19:50|2177.8|2177.5|2177.9|2177.6|2178|2177.7|2177.6|2177.3|11
1722565200000|2024-08-02 02:20:00|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2178|2177.7|5
1722565210000|2024-08-02 02:20:10|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|6
1722565220000|2024-08-02 02:20:20|2178.2|2177.9|2177.7|2177.4|2178.2|2177.9|2177.6|2177.3|16
1722565230000|2024-08-02 02:20:30|2177.8|2177.5|2177.5|2177.2|2177.9|2177.6|2177.5|2177.2|5
1722565240000|2024-08-02 02:20:40|2177.6|2177.3|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|4
1722565250000|2024-08-02 02:20:50|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2177.9|2177.6|5
1722565260000|2024-08-02 02:21:00|2178.3|2178|2178|2177.7|2178.3|2178|2178|2177.7|8
1722565270000|2024-08-02 02:21:10|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178|2177.7|3
1722565280000|2024-08-02 02:21:20|2178.3|2178|2178.8|2178.5|2179|2178.7|2178.3|2178|9
1722565290000|2024-08-02 02:21:30|2178.7|2178.4|2178.4|2178.1|2178.9|2178.6|2178.4|2178.1|9
1722565300000|2024-08-02 02:21:40|2178.5|2178.2|2178.4|2178.1|2178.5|2178.2|2178.3|2178|9
1722565310000|2024-08-02 02:21:50|2178.5|2178.2|2177.3|2177|2178.5|2178.2|2177.3|2177|31
1722565320000|2024-08-02 02:22:00|2177.2|2176.9|2176.4|2176.1|2177.3|2177|2176.1|2175.8|59
1722565330000|2024-08-02 02:22:10|2176.6|2176.3|2176.1|2175.8|2176.7|2176.4|2176.1|2175.8|72
1722565340000|2024-08-02 02:22:20|2176|2175.7|2176.5|2176.2|2176.8|2176.5|2175.9|2175.6|51
1722565350000|2024-08-02 02:22:30|2176.4|2176.1|2172.8|2172.5|2176.8|2176.5|2172.6|2172.3|198
1722565360000|2024-08-02 02:22:40|2172.7|2172.4|2173.8|2173.5|2174.5|2174.2|2172.7|2172.4|65
1722565370000|2024-08-02 02:22:50|2173.9|2173.6|2174.4|2174.1|2174.4|2174.1|2173.9|2173.6|22
1722565380000|2024-08-02 02:23:00|2174.5|2174.2|2174.8|2174.5|2175|2174.7|2174.4|2174.1|42
1722565390000|2024-08-02 02:23:10|2174.9|2174.6|2175|2174.7|2175.4|2175.1|2174.8|2174.5|16
1722565400000|2024-08-02 02:23:20|2174.9|2174.6|2175.1|2174.8|2175.2|2174.9|2174.8|2174.5|2
1722565410000|2024-08-02 02:23:30|2175|2174.7|2175.6|2175.3|2175.6|2175.3|2174.6|2174.3|30
1722565420000|2024-08-02 02:23:40|2175.5|2175.2|2174.8|2174.5|2175.5|2175.2|2174.8|2174.5|11
1722565430000|2024-08-02 02:23:50|2174.7|2174.4|2174.4|2174.1|2174.9|2174.6|2174.3|2174|41
1722565440000|2024-08-02 02:24:00|2174.3|2174|2174.6|2174.3|2174.7|2174.4|2174|2173.7|9
1722565450000|2024-08-02 02:24:10|2174.5|2174.2|2174|2173.7|2174.5|2174.2|2174|2173.7|12
1722565460000|2024-08-02 02:24:20|2173.9|2173.6|2173.3|2173|2174.1|2173.8|2173.3|2173|11
1722565470000|2024-08-02 02:24:30|2173.5|2173.2|2170.3|2170|2173.5|2173.2|2170.2|2169.9|130
1722565480000|2024-08-02 02:24:40|2170.2|2169.9|2171.1|2170.8|2171.3|2171|2170.2|2169.9|62
1722565490000|2024-08-02 02:24:50|2171.2|2170.9|2172.2|2171.9|2172.3|2172|2171.2|2170.9|19
1722565500000|2024-08-02 02:25:00|2172.4|2172.1|2173.7|2173.4|2173.7|2173.4|2172.4|2172.1|20
1722565510000|2024-08-02 02:25:10|2174|2173.7|2174.1|2173.8|2174.5|2174.2|2173.9|2173.6|11
1722565520000|2024-08-02 02:25:20|2173.8|2173.5|2173.6|2173.3|2173.8|2173.5|2173.5|2173.2|6
1722565530000|2024-08-02 02:25:30|2173.4|2173.1|2173.7|2173.4|2173.9|2173.6|2173.2|2172.9|23
1722565540000|2024-08-02 02:25:40|2173.6|2173.3|2173.5|2173.2|2174.1|2173.8|2173.5|2173.2|7
1722565550000|2024-08-02 02:25:50|2173.4|2173.1|2173.4|2173.1|2173.6|2173.3|2173.3|2173|6
1722565560000|2024-08-02 02:26:00|2173.5|2173.2|2173.6|2173.3|2173.7|2173.4|2173.5|2173.2|4
1722565570000|2024-08-02 02:26:10|2173.7|2173.4|2174.5|2174.2|2174.5|2174.2|2173.7|2173.4|2
1722565580000|2024-08-02 02:26:20|2174.4|2174.1|2173.8|2173.5|2174.4|2174.1|2173.8|2173.5|10
1722565590000|2024-08-02 02:26:30|2173.9|2173.6|2174.3|2174|2174.3|2174|2173.9|2173.6|5
1722565600000|2024-08-02 02:26:40|2174.2|2173.9|2174.2|2173.9|2174.3|2174|2173.8|2173.5|7
1722565610000|2024-08-02 02:26:50|2174.3|2174|2174.5|2174.2|2174.7|2174.4|2174.3|2174|6
1722565620000|2024-08-02 02:27:00|2174.4|2174.1|2174.1|2173.8|2174.5|2174.2|2174.1|2173.8|12
1722565630000|2024-08-02 02:27:10|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|2
1722565640000|2024-08-02 02:27:20|2174.1|2173.8|2174.3|2174|2174.3|2174|2173.9|2173.6|2
1722565650000|2024-08-02 02:27:30|2174.2|2173.9|2174.3|2174|2174.3|2174|2173.9|2173.6|3
1722565660000|2024-08-02 02:27:40|2174.4|2174.1|2175.5|2175.2|2175.7|2175.4|2174.4|2174.1|5
1722565670000|2024-08-02 02:27:50|2175.6|2175.3|2175.5|2175.2|2175.7|2175.4|2175.3|2175|2
1722565680000|2024-08-02 02:28:00|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.1|2174.8|2
1722565690000|2024-08-02 02:28:10|2175.2|2174.9|2175.9|2175.6|2175.9|2175.6|2175.2|2174.9|2
1722565700000|2024-08-02 02:28:20|2176|2175.7|2175.4|2175.1|2176|2175.7|2175.2|2174.9|6
1722565710000|2024-08-02 02:28:30|2175.5|2175.2|2175.4|2175.1|2175.5|2175.2|2175.4|2175.1|1
1722565720000|2024-08-02 02:28:40|2175.5|2175.2|2175.4|2175.1|2175.5|2175.2|2175.1|2174.8|1
1722565730000|2024-08-02 02:28:50|2175.5|2175.2|2175.8|2175.5|2175.8|2175.5|2175.5|2175.2|3
1722565740000|2024-08-02 02:29:00|2175.9|2175.6|2176|2175.7|2176|2175.7|2175.9|2175.6|1
1722565750000|2024-08-02 02:29:10|2175.9|2175.6|2176|2175.7|2176.1|2175.8|2175.9|2175.6|5
1722565760000|2024-08-02 02:29:20|2176.1|2175.8|2176.3|2176|2176.3|2176|2175.9|2175.6|1
1722565770000|2024-08-02 02:29:30|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|5
1722565780000|2024-08-02 02:29:40|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|1
1722565790000|2024-08-02 02:29:50|2176.9|2176.6|2176.9|2176.6|2177.1|2176.8|2176.9|2176.6|5
1722565800000|2024-08-02 02:30:00|2177|2176.7|2177.2|2176.9|2177.3|2177|2176.8|2176.5|5
1722565810000|2024-08-02 02:30:10|2177|2176.7|2176.6|2176.3|2177|2176.7|2176.6|2176.3|5
1722565820000|2024-08-02 02:30:20|2176.7|2176.4|2176.8|2176.5|2177.2|2176.9|2176.7|2176.4|7
1722565830000|2024-08-02 02:30:30|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|0
1722565840000|2024-08-02 02:30:40|2177|2176.7|2177|2176.7|2177.1|2176.8|2177|2176.7|2
1722565850000|2024-08-02 02:30:50|2177.1|2176.8|2177.7|2177.4|2177.8|2177.5|2177.1|2176.8|3
1722565860000|2024-08-02 02:31:00|2177.4|2177.1|2177.8|2177.5|2177.8|2177.5|2177.4|2177.1|5
1722565870000|2024-08-02 02:31:10|2177.9|2177.6|2178.1|2177.8|2178.4|2178.1|2177.9|2177.6|4
1722565880000|2024-08-02 02:31:20|2177.9|2177.6|2177.4|2177.1|2177.9|2177.6|2177.3|2177|2
1722565890000|2024-08-02 02:31:30|2177.3|2177|2176.4|2176.1|2177.3|2177|2176.3|2176|10
1722565900000|2024-08-02 02:31:40|2176.5|2176.2|2176.5|2176.2|2176.6|2176.3|2176.4|2176.1|3
1722565910000|2024-08-02 02:31:50|2176.6|2176.3|2175.6|2175.3|2176.6|2176.3|2175.6|2175.3|7
1722565920000|2024-08-02 02:32:00|2175.8|2175.5|2175.1|2174.8|2176|2175.7|2175.1|2174.8|16
1722565930000|2024-08-02 02:32:10|2175.2|2174.9|2175|2174.7|2175.2|2174.9|2175|2174.7|1
1722565940000|2024-08-02 02:32:20|2175.1|2174.8|2174.3|2174|2175.1|2174.8|2174.3|2174|8
1722565950000|2024-08-02 02:32:30|2174.4|2174.1|2175.4|2175.1|2175.4|2175.1|2174.4|2174.1|25
1722565960000|2024-08-02 02:32:40|2175.3|2175|2174.7|2174.4|2175.3|2175|2174.6|2174.3|12
1722565970000|2024-08-02 02:32:50|2174.6|2174.3|2174.8|2174.5|2174.9|2174.6|2174.6|2174.3|2
1722565980000|2024-08-02 02:33:00|2174.9|2174.6|2175|2174.7|2175.2|2174.9|2174.9|2174.6|7
1722565990000|2024-08-02 02:33:10|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|4
1722566000000|2024-08-02 02:33:20|2174.5|2174.2|2174.2|2173.9|2174.5|2174.2|2174.1|2173.8|11
1722566010000|2024-08-02 02:33:30|2174.1|2173.8|2173.4|2173.1|2174.1|2173.8|2173.4|2173.1|78
1722566020000|2024-08-02 02:33:40|2173.6|2173.3|2174|2173.7|2174|2173.7|2173.5|2173.2|12
1722566030000|2024-08-02 02:33:50|2174.1|2173.8|2174.7|2174.4|2174.8|2174.5|2174.1|2173.8|6
1722566040000|2024-08-02 02:34:00|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|2
1722566050000|2024-08-02 02:34:10|2174.6|2174.3|2175.5|2175.2|2175.5|2175.2|2174.5|2174.2|11
1722566060000|2024-08-02 02:34:20|2175.4|2175.1|2175|2174.7|2175.5|2175.2|2174.5|2174.2|8
1722566070000|2024-08-02 02:34:30|2174.9|2174.6|2174.1|2173.8|2175|2174.7|2173.8|2173.5|6
1722566080000|2024-08-02 02:34:40|2174.2|2173.9|2174.9|2174.6|2174.9|2174.6|2174.2|2173.9|11
1722566090000|2024-08-02 02:34:50|2174.8|2174.5|2175|2174.7|2175.2|2174.9|2174.6|2174.3|7
1722566100000|2024-08-02 02:35:00|2175.1|2174.8|2176.1|2175.8|2176.1|2175.8|2175.1|2174.8|13
1722566110000|2024-08-02 02:35:10|2176.2|2175.9|2176.3|2176|2176.5|2176.2|2176.1|2175.8|1
1722566120000|2024-08-02 02:35:20|2176.4|2176.1|2175.7|2175.4|2176.4|2176.1|2175.7|2175.4|6
1722566130000|2024-08-02 02:35:30|2175.2|2174.9|2174.7|2174.4|2175.2|2174.9|2174.6|2174.3|33
1722566140000|2024-08-02 02:35:40|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174.6|2174.3|5
1722566150000|2024-08-02 02:35:50|2174.2|2173.9|2173.4|2173.1|2174.2|2173.9|2173.3|2173|9
1722566160000|2024-08-02 02:36:00|2173.5|2173.2|2173.6|2173.3|2174.1|2173.8|2173.4|2173.1|19
1722566170000|2024-08-02 02:36:10|2173.7|2173.4|2173.1|2172.8|2173.9|2173.6|2173|2172.7|91
1722566180000|2024-08-02 02:36:20|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173|2172.7|7
1722566190000|2024-08-02 02:36:30|2173|2172.7|2172.9|2172.6|2173.1|2172.8|2172.7|2172.4|7
1722566200000|2024-08-02 02:36:40|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.7|2172.4|3
1722566210000|2024-08-02 02:36:50|2172.7|2172.4|2172.1|2171.8|2172.7|2172.4|2172.1|2171.8|0
1722566220000|2024-08-02 02:37:00|2172|2171.7|2172.6|2172.3|2172.6|2172.3|2171.9|2171.6|8
1722566230000|2024-08-02 02:37:10|2172.9|2172.6|2172.8|2172.5|2173.1|2172.8|2172.8|2172.5|12
1722566240000|2024-08-02 02:37:20|2172.7|2172.4|2172.6|2172.3|2172.7|2172.4|2172.5|2172.2|9
1722566250000|2024-08-02 02:37:30|2172.7|2172.4|2173.3|2173|2173.3|2173|2172.7|2172.4|8
1722566260000|2024-08-02 02:37:40|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.2|2172.9|34
1722566270000|2024-08-02 02:37:50|2173.2|2172.9|2173.3|2173|2173.4|2173.1|2173.2|2172.9|40
1722566280000|2024-08-02 02:38:00|2173.1|2172.8|2173.2|2172.9|2173.3|2173|2173.1|2172.8|17
1722566290000|2024-08-02 02:38:10|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.9|2172.6|7
1722566300000|2024-08-02 02:38:20|2172.8|2172.5|2173|2172.7|2173.3|2173|2172.8|2172.5|3
1722566310000|2024-08-02 02:38:30|2172.9|2172.6|2172.4|2172.1|2173|2172.7|2172.4|2172.1|2
1722566320000|2024-08-02 02:38:40|2172.5|2172.2|2172.2|2171.9|2172.5|2172.2|2172.2|2171.9|5
1722566330000|2024-08-02 02:38:50|2172.3|2172|2172|2171.7|2172.5|2172.2|2172|2171.7|6
1722566340000|2024-08-02 02:39:00|2172.1|2171.8|2171.5|2171.2|2172.1|2171.8|2171.5|2171.2|12
1722566350000|2024-08-02 02:39:10|2171.6|2171.3|2171.7|2171.4|2171.8|2171.5|2171.5|2171.2|8
1722566360000|2024-08-02 02:39:20|2171.8|2171.5|2172.2|2171.9|2172.2|2171.9|2171.8|2171.5|3
1722566370000|2024-08-02 02:39:30|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.7|2171.4|5
1722566380000|2024-08-02 02:39:40|2171.7|2171.4|2171.9|2171.6|2172|2171.7|2171.7|2171.4|0
1722566390000|2024-08-02 02:39:50|2172|2171.7|2172.2|2171.9|2172.2|2171.9|2172|2171.7|1
1722566400000|2024-08-02 02:40:00|2172.1|2171.8|2172.3|2172|2172.3|2172|2172|2171.7|5
1722566410000|2024-08-02 02:40:10|2172.6|2172.3|2172|2171.7|2172.6|2172.3|2172|2171.7|10
1722566420000|2024-08-02 02:40:20|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|1
1722566430000|2024-08-02 02:40:30|2171.7|2171.4|2171.7|2171.4|2171.9|2171.6|2171.7|2171.4|9
1722566440000|2024-08-02 02:40:40|2171.9|2171.6|2172|2171.7|2172.1|2171.8|2171.8|2171.5|9
1722566450000|2024-08-02 02:40:50|2172.2|2171.9|2172.3|2172|2172.3|2172|2171.9|2171.6|13
1722566460000|2024-08-02 02:41:00|2172.2|2171.9|2172.4|2172.1|2172.4|2172.1|2172|2171.7|11
1722566470000|2024-08-02 02:41:10|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.4|2172.1|7
1722566480000|2024-08-02 02:41:20|2172.3|2172|2172.3|2172|2172.3|2172|2172.3|2172|0
1722566490000|2024-08-02 02:41:30|2172.4|2172.1|2172.3|2172|2172.5|2172.2|2172.3|2172|3
1722566500000|2024-08-02 02:41:40|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.1|2171.8|6
1722566510000|2024-08-02 02:41:50|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.3|2172|4
1722566520000|2024-08-02 02:42:00|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1722566530000|2024-08-02 02:42:10|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|4
1722566540000|2024-08-02 02:42:20|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|2
1722566550000|2024-08-02 02:42:30|2172.1|2171.8|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|9
1722566560000|2024-08-02 02:42:40|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|8
1722566570000|2024-08-02 02:42:50|2172.2|2171.9|2172.8|2172.5|2172.9|2172.6|2172.2|2171.9|18
1722566580000|2024-08-02 02:43:00|2172.9|2172.6|2173.1|2172.8|2173.2|2172.9|2172.9|2172.6|12
1722566590000|2024-08-02 02:43:10|2173|2172.7|2172.7|2172.4|2173.1|2172.8|2172.7|2172.4|2
1722566600000|2024-08-02 02:43:20|2172.8|2172.5|2173.2|2172.9|2173.2|2172.9|2172.8|2172.5|4
1722566610000|2024-08-02 02:43:30|2173.3|2173|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|3
1722566620000|2024-08-02 02:43:40|2173.3|2173|2172.5|2172.2|2173.3|2173|2172.4|2172.1|138
1722566630000|2024-08-02 02:43:50|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|13
1722566640000|2024-08-02 02:44:00|2172.7|2172.4|2172.6|2172.3|2172.7|2172.4|2172.6|2172.3|5
1722566650000|2024-08-02 02:44:10|2172.7|2172.4|2173|2172.7|2173|2172.7|2172.7|2172.4|10
1722566660000|2024-08-02 02:44:20|2173.1|2172.8|2172.9|2172.6|2173.2|2172.9|2172.9|2172.6|15
1722566670000|2024-08-02 02:44:30|2172.8|2172.5|2172.7|2172.4|2172.9|2172.6|2172.7|2172.4|1
1722566680000|2024-08-02 02:44:40|2172.8|2172.5|2172.8|2172.5|2172.8|2172.5|2172.7|2172.4|3
1722566690000|2024-08-02 02:44:50|2173|2172.7|2173|2172.7|2173|2172.7|2172.9|2172.6|6
1722566700000|2024-08-02 02:45:00|2173.1|2172.8|2172.8|2172.5|2173.1|2172.8|2172.7|2172.4|21
1722566710000|2024-08-02 02:45:10|2172.9|2172.6|2173.3|2173|2173.3|2173|2172.9|2172.6|7
1722566720000|2024-08-02 02:45:20|2173.4|2173.1|2173.3|2173|2173.4|2173.1|2173.3|2173|7
1722566730000|2024-08-02 02:45:30|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|6
1722566740000|2024-08-02 02:45:40|2173.2|2172.9|2173.1|2172.8|2173.2|2172.9|2173.1|2172.8|3
1722566750000|2024-08-02 02:45:50|2172.8|2172.5|2172.9|2172.6|2173|2172.7|2172.7|2172.4|12
1722566760000|2024-08-02 02:46:00|2173|2172.7|2173.4|2173.1|2173.4|2173.1|2173|2172.7|4
1722566770000|2024-08-02 02:46:10|2173.5|2173.2|2173.4|2173.1|2173.5|2173.2|2173.4|2173.1|5
1722566780000|2024-08-02 02:46:20|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.3|2173|6
1722566790000|2024-08-02 02:46:30|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|16
1722566800000|2024-08-02 02:46:40|2173.4|2173.1|2173.2|2172.9|2173.4|2173.1|2173.2|2172.9|3
1722566810000|2024-08-02 02:46:50|2173.1|2172.8|2172.7|2172.4|2173.1|2172.8|2172.7|2172.4|5
1722566820000|2024-08-02 02:47:00|2172.8|2172.5|2172.7|2172.4|2172.9|2172.6|2172.7|2172.4|7
1722566830000|2024-08-02 02:47:10|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|5
1722566840000|2024-08-02 02:47:20|2172.7|2172.4|2172.8|2172.5|2172.8|2172.5|2172.7|2172.4|5
1722566850000|2024-08-02 02:47:30|2172.9|2172.6|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|5
1722566860000|2024-08-02 02:47:40|2172.6|2172.3|2172.5|2172.2|2172.6|2172.3|2172.5|2172.2|5
1722566870000|2024-08-02 02:47:50|2172.6|2172.3|2172|2171.7|2172.6|2172.3|2172|2171.7|7
1722566880000|2024-08-02 02:48:00|2172.1|2171.8|2172.6|2172.3|2172.6|2172.3|2172.1|2171.8|36
1722566890000|2024-08-02 02:48:10|2172.4|2172.1|2172|2171.7|2172.4|2172.1|2172|2171.7|3
1722566900000|2024-08-02 02:48:20|2172.5|2172.2|2172.2|2171.9|2172.5|2172.2|2172.2|2171.9|8
1722566910000|2024-08-02 02:48:30|2172.3|2172|2172.3|2172|2172.4|2172.1|2172.3|2172|4
1722566920000|2024-08-02 02:48:40|2172.4|2172.1|2172.3|2172|2172.5|2172.2|2172.3|2172|3
1722566930000|2024-08-02 02:48:50|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|2172.2|2171.9|1
1722566950000|2024-08-02 02:49:10|||||||||1
1722566960000|2024-08-02 02:49:20|2172.4|2172.1|2172.3|2172|2172.4|2172.1|2172.3|2172|5
1722566970000|2024-08-02 02:49:30|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|5
1722566980000|2024-08-02 02:49:40|2171.3|2171|2171.1|2170.8|2171.3|2171|2171.1|2170.8|22
1722566990000|2024-08-02 02:49:50|2171|2170.7|2171.2|2170.9|2171.2|2170.9|2171|2170.7|5
1722567000000|2024-08-02 02:50:00|2171.3|2171|2171.1|2170.8|2171.3|2171|2170.9|2170.6|12
1722567010000|2024-08-02 02:50:10|2171.2|2170.9|2171.6|2171.3|2171.6|2171.3|2171.2|2170.9|7
1722567020000|2024-08-02 02:50:20|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.3|2171|1
1722567030000|2024-08-02 02:50:30|||||||||4
1722567040000|2024-08-02 02:50:40|2171.4|2171.1|2171.5|2171.2|2171.6|2171.3|2171.4|2171.1|7
1722567050000|2024-08-02 02:50:50|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|0
1722567060000|2024-08-02 02:51:00|2171.5|2171.2|2172.3|2172|2172.3|2172|2171.5|2171.2|9
1722567070000|2024-08-02 02:51:10|2172.4|2172.1|2171.9|2171.6|2172.6|2172.3|2171.8|2171.5|16
1722567080000|2024-08-02 02:51:20|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2171.8|2171.5|1
1722567090000|2024-08-02 02:51:30|2172.1|2171.8|2171.9|2171.6|2172.1|2171.8|2171.9|2171.6|7
1722567100000|2024-08-02 02:51:40|2171.8|2171.5|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|9
1722567110000|2024-08-02 02:51:50|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|1
1722567120000|2024-08-02 02:52:00|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|3
1722567130000|2024-08-02 02:52:10|2172|2171.7|2171.9|2171.6|2172.1|2171.8|2171.9|2171.6|8
1722567140000|2024-08-02 02:52:20|2172|2171.7|2171.6|2171.3|2172|2171.7|2171.6|2171.3|15
1722567150000|2024-08-02 02:52:30|2171.7|2171.4|2171.5|2171.2|2171.7|2171.4|2171.5|2171.2|7
1722567160000|2024-08-02 02:52:40|2171.4|2171.1|2171.5|2171.2|2171.5|2171.2|2171.4|2171.1|2
1722567170000|2024-08-02 02:52:50|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|2171.6|2171.3|1
1722567180000|2024-08-02 02:53:00|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|2171.7|2171.4|1
1722567190000|2024-08-02 02:53:10|2171.8|2171.5|2172|2171.7|2172|2171.7|2171.8|2171.5|7
1722567200000|2024-08-02 02:53:20|2171.8|2171.5|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|7
1722567210000|2024-08-02 02:53:30|||||||||4
1722567220000|2024-08-02 02:53:40|2171.9|2171.6|2171.7|2171.4|2172|2171.7|2171.7|2171.4|4
1722567230000|2024-08-02 02:53:50|2171.8|2171.5|2171.7|2171.4|2171.8|2171.5|2171.7|2171.4|7
1722567240000|2024-08-02 02:54:00|2171.8|2171.5|2171.8|2171.5|2171.9|2171.6|2171.8|2171.5|3
1722567250000|2024-08-02 02:54:10|||||||||3
1722567260000|2024-08-02 02:54:20|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|5
1722567270000|2024-08-02 02:54:30|2172.1|2171.8|2172.7|2172.4|2172.7|2172.4|2172.1|2171.8|12
1722567280000|2024-08-02 02:54:40|2172.4|2172.1|2172.8|2172.5|2172.8|2172.5|2172.4|2172.1|8
1722567290000|2024-08-02 02:54:50|2172.7|2172.4|2172.4|2172.1|2172.8|2172.5|2172.4|2172.1|1
1722567300000|2024-08-02 02:55:00|2172.7|2172.4|2173|2172.7|2173|2172.7|2172.7|2172.4|5
1722567310000|2024-08-02 02:55:10|2173.2|2172.9|2173.9|2173.6|2173.9|2173.6|2173.2|2172.9|22
1722567320000|2024-08-02 02:55:20|2173.8|2173.5|2174|2173.7|2174|2173.7|2173.8|2173.5|12
1722567330000|2024-08-02 02:55:30|2174.1|2173.8|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|7
1722567340000|2024-08-02 02:55:40|2174.3|2174|2174.4|2174.1|2174.5|2174.2|2174.3|2174|21
1722567350000|2024-08-02 02:55:50|2174.3|2174|2174|2173.7|2174.3|2174|2174|2173.7|3
1722567360000|2024-08-02 02:56:00|2174.1|2173.8|2174.1|2173.8|2174.1|2173.8|2173.9|2173.6|6
1722567370000|2024-08-02 02:56:10|2174.2|2173.9|2174.5|2174.2|2174.5|2174.2|2174.2|2173.9|5
1722567380000|2024-08-02 02:56:20|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.6|2174.3|14
1722567390000|2024-08-02 02:56:30|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|1
1722567400000|2024-08-02 02:56:40|2174.6|2174.3|2174.5|2174.2|2174.6|2174.3|2174.5|2174.2|2
1722567410000|2024-08-02 02:56:50|2174.6|2174.3|2174.7|2174.4|2174.7|2174.4|2174.6|2174.3|5
1722567420000|2024-08-02 02:57:00|2174.8|2174.5|2174.9|2174.6|2175|2174.7|2174.8|2174.5|11
1722567430000|2024-08-02 02:57:10|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.6|2174.3|6
1722567440000|2024-08-02 02:57:20|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|0
1722567450000|2024-08-02 02:57:30|2174.9|2174.6|2174.8|2174.5|2174.9|2174.6|2174.7|2174.4|3
1722567460000|2024-08-02 02:57:40|2174.9|2174.6|2175|2174.7|2175|2174.7|2174.9|2174.6|2
1722567470000|2024-08-02 02:57:50|||||||||6
1722567480000|2024-08-02 02:58:00|2174.9|2174.6|2174.6|2174.3|2175|2174.7|2174.6|2174.3|29
1722567490000|2024-08-02 02:58:10|||||||||4
1722567500000|2024-08-02 02:58:20|2174.7|2174.4|2174.4|2174.1|2174.7|2174.4|2174.4|2174.1|10
1722567510000|2024-08-02 02:58:30|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|1
1722567530000|2024-08-02 02:58:50|2174.9|2174.6|2174.8|2174.5|2174.9|2174.6|2174.8|2174.5|3
1722567540000|2024-08-02 02:59:00|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2174.6|2174.3|2
1722567560000|2024-08-02 02:59:20|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|2174.7|2174.4|4
1722567580000|2024-08-02 02:59:40|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|1
1722567590000|2024-08-02 02:59:50|2174.6|2174.3|2174.3|2174|2174.6|2174.3|2174.3|2174|0
1722567600000|2024-08-02 03:00:00|2174.4|2174.1|2174.6|2174.3|2174.8|2174.5|2174.4|2174.1|6
1722567610000|2024-08-02 03:00:10|2174.7|2174.4|2174.8|2174.5|2174.8|2174.5|2174.7|2174.4|1
1722567620000|2024-08-02 03:00:20|2174.9|2174.6|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|36
1722567630000|2024-08-02 03:00:30|2174.8|2174.5|2174.7|2174.4|2174.8|2174.5|2174.7|2174.4|3
1722567640000|2024-08-02 03:00:40|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|5
1722567650000|2024-08-02 03:00:50|2175|2174.7|2174.9|2174.6|2175.1|2174.8|2174.9|2174.6|14
1722567660000|2024-08-02 03:01:00|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|6
1722567670000|2024-08-02 03:01:10|2174.9|2174.6|2174.9|2174.6|2175|2174.7|2174.9|2174.6|0
1722567680000|2024-08-02 03:01:20|2175|2174.7|2175.1|2174.8|2175.1|2174.8|2175|2174.7|4
1722567690000|2024-08-02 03:01:30|2175.2|2174.9|2175.1|2174.8|2175.3|2175|2175.1|2174.8|20
1722567700000|2024-08-02 03:01:40|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|3
1722567710000|2024-08-02 03:01:50|2175.2|2174.9|2175.1|2174.8|2175.3|2175|2175.1|2174.8|12
1722567720000|2024-08-02 03:02:00|2174.9|2174.6|2175.9|2175.6|2175.9|2175.6|2174.9|2174.6|15
1722567730000|2024-08-02 03:02:10|2176|2175.7|2176.3|2176|2176.3|2176|2175.8|2175.5|8
1722567740000|2024-08-02 03:02:20|2176.2|2175.9|2175.9|2175.6|2176.2|2175.9|2175.9|2175.6|5
1722567750000|2024-08-02 03:02:30|||||||||2
1722567760000|2024-08-02 03:02:40|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|3
1722567770000|2024-08-02 03:02:50|2175.9|2175.6|2175.9|2175.6|2176.1|2175.8|2175.9|2175.6|2
1722567780000|2024-08-02 03:03:00|2176|2175.7|2176.2|2175.9|2176.2|2175.9|2176|2175.7|1
1722567790000|2024-08-02 03:03:10|||||||||1
1722567800000|2024-08-02 03:03:20|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|5
1722567810000|2024-08-02 03:03:30|2176.2|2175.9|2176.3|2176|2176.3|2176|2176.2|2175.9|3
1722567820000|2024-08-02 03:03:40|2176.2|2175.9|2176.3|2176|2176.3|2176|2176.2|2175.9|4
1722567830000|2024-08-02 03:03:50|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.4|2176.1|9
1722567850000|2024-08-02 03:04:10|2176.6|2176.3|2176.8|2176.5|2176.8|2176.5|2176.6|2176.3|8
1722567860000|2024-08-02 03:04:20|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|6
1722567870000|2024-08-02 03:04:30|2177|2176.7|2177|2176.7|2177.1|2176.8|2177|2176.7|1
1722567880000|2024-08-02 03:04:40|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2177.1|2176.8|2
1722567890000|2024-08-02 03:04:50|||||||||1
1722567900000|2024-08-02 03:05:00|2177.3|2177|2177.5|2177.2|2177.6|2177.3|2177.3|2177|20
1722567910000|2024-08-02 03:05:10|||||||||1
1722567920000|2024-08-02 03:05:20|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.5|2177.2|2
1722567930000|2024-08-02 03:05:30|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|0
1722567940000|2024-08-02 03:05:40|2177.7|2177.4|2177.8|2177.5|2177.8|2177.5|2177.7|2177.4|1
1722567950000|2024-08-02 03:05:50|2177.9|2177.6|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|5
1722567960000|2024-08-02 03:06:00|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|2
1722567980000|2024-08-02 03:06:20|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2
1722567990000|2024-08-02 03:06:30|2177.3|2177|2177.3|2177|2177.3|2177|2177.3|2177|4
1722568000000|2024-08-02 03:06:40|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|2
1722568020000|2024-08-02 03:07:00|2177.3|2177|2177.3|2177|2177.3|2177|2177.3|2177|0
1722568030000|2024-08-02 03:07:10|2176.7|2176.4|2176.3|2176|2176.7|2176.4|2176.2|2175.9|17
1722568040000|2024-08-02 03:07:20|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|0
1722568050000|2024-08-02 03:07:30|2176.1|2175.8|2176.3|2176|2176.3|2176|2176.1|2175.8|3
1722568070000|2024-08-02 03:07:50|2176.4|2176.1|2176.3|2176|2176.5|2176.2|2176.3|2176|2
1722568080000|2024-08-02 03:08:00|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|1
1722568110000|2024-08-02 03:08:30|2176.7|2176.4|2176.8|2176.5|2176.8|2176.5|2176.7|2176.4|0
1722568120000|2024-08-02 03:08:40|2176.9|2176.6|2177.1|2176.8|2177.1|2176.8|2176.9|2176.6|4
1722568130000|2024-08-02 03:08:50|2176.8|2176.5|2176.7|2176.4|2176.8|2176.5|2176.7|2176.4|6
1722568140000|2024-08-02 03:09:00|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|3
1722568150000|2024-08-02 03:09:10|2176.6|2176.3|2176.5|2176.2|2176.6|2176.3|2176.5|2176.2|3
1722568170000|2024-08-02 03:09:30|2176.7|2176.4|2176.6|2176.3|2176.7|2176.4|2176.6|2176.3|3
1722568180000|2024-08-02 03:09:40|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|1
1722568190000|2024-08-02 03:09:50|2176.6|2176.3|2176.7|2176.4|2176.9|2176.6|2176.6|2176.3|7
1722568210000|2024-08-02 03:10:10|2176.6|2176.3|2176.2|2175.9|2176.6|2176.3|2176.2|2175.9|7
1722568220000|2024-08-02 03:10:20|2176.1|2175.8|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|9
1722568230000|2024-08-02 03:10:30|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|3
1722568260000|2024-08-02 03:11:00|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|4
1722568270000|2024-08-02 03:11:10|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|9
1722568280000|2024-08-02 03:11:20|2176|2175.7|2176.1|2175.8|2176.1|2175.8|2176|2175.7|3
1722568290000|2024-08-02 03:11:30|2176|2175.7|2175.8|2175.5|2176.1|2175.8|2175.8|2175.5|9
1722568300000|2024-08-02 03:11:40|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.5|2175.2|7
1722568310000|2024-08-02 03:11:50|2175.9|2175.6|2175.7|2175.4|2175.9|2175.6|2175.7|2175.4|20
1722568320000|2024-08-02 03:12:00|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.9|2175.6|6
1722568330000|2024-08-02 03:12:10|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|8
1722568340000|2024-08-02 03:12:20|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|9
1722568350000|2024-08-02 03:12:30|||||||||2
1722568360000|2024-08-02 03:12:40|2175.4|2175.1|2175|2174.7|2175.4|2175.1|2175|2174.7|33
1722568370000|2024-08-02 03:12:50|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2175.1|2174.8|1
1722568380000|2024-08-02 03:13:00|2175.3|2175|2175.7|2175.4|2175.7|2175.4|2175.3|2175|6
1722568390000|2024-08-02 03:13:10|2175.9|2175.6|2175.4|2175.1|2175.9|2175.6|2175.4|2175.1|12
1722568400000|2024-08-02 03:13:20|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|1
1722568420000|2024-08-02 03:13:40|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.6|2175.3|4
1722568430000|2024-08-02 03:13:50|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.5|2175.2|0
1722568450000|2024-08-02 03:14:10|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.6|2175.3|7
1722568460000|2024-08-02 03:14:20|||||||||1
1722568480000|2024-08-02 03:14:40|2175.5|2175.2|2175.6|2175.3|2175.7|2175.4|2175.5|2175.2|5
1722568490000|2024-08-02 03:14:50|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|0
1722568500000|2024-08-02 03:15:00|2175.3|2175|2175.2|2174.9|2175.3|2175|2175.1|2174.8|8
1722568510000|2024-08-02 03:15:10|2175.3|2175|2175.4|2175.1|2175.5|2175.2|2175.3|2175|4
1722568520000|2024-08-02 03:15:20|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2
1722568540000|2024-08-02 03:15:40|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.3|2175|1
1722568550000|2024-08-02 03:15:50|2175.5|2175.2|2175.2|2174.9|2175.5|2175.2|2175.2|2174.9|9
1722568560000|2024-08-02 03:16:00|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2175|2174.7|4
1722568570000|2024-08-02 03:16:10|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|0
1722568580000|2024-08-02 03:16:20|2175.2|2174.9|2175.4|2175.1|2175.4|2175.1|2175.2|2174.9|3
1722568590000|2024-08-02 03:16:30|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|3
1722568600000|2024-08-02 03:16:40|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|1
1722568630000|2024-08-02 03:17:10|2175.5|2175.2|2175.6|2175.3|2175.6|2175.3|2175.5|2175.2|2
1722568640000|2024-08-02 03:17:20|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2175.7|2175.4|1
1722568650000|2024-08-02 03:17:30|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2
1722568660000|2024-08-02 03:17:40|||||||||2
1722568670000|2024-08-02 03:17:50|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.9|2175.6|1
1722568680000|2024-08-02 03:18:00|2176|2175.7|2175.9|2175.6|2176|2175.7|2175.9|2175.6|2
1722568700000|2024-08-02 03:18:20|2176|2175.7|2176|2175.7|2176.1|2175.8|2176|2175.7|2
1722568710000|2024-08-02 03:18:30|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|1
1722568730000|2024-08-02 03:18:50|2176.2|2175.9|2176.1|2175.8|2176.2|2175.9|2176.1|2175.8|0
1722568740000|2024-08-02 03:19:00|2176.2|2175.9|2176.3|2176|2176.3|2176|2176.2|2175.9|4
1722568750000|2024-08-02 03:19:10|2176.4|2176.1|2176.2|2175.9|2176.4|2176.1|2176.2|2175.9|20
1722568760000|2024-08-02 03:19:20|||||||||1
1722568770000|2024-08-02 03:19:30|2176.3|2176|2176.4|2176.1|2176.4|2176.1|2176.3|2176|6
1722568780000|2024-08-02 03:19:40|2176.5|2176.2|2176.6|2176.3|2176.7|2176.4|2176.4|2176.1|5
1722568790000|2024-08-02 03:19:50|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|1
1722568800000|2024-08-02 03:20:00|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.3|2176|11
1722568810000|2024-08-02 03:20:10|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|1
1722568830000|2024-08-02 03:20:30|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|1
1722568860000|2024-08-02 03:21:00|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2
1722568870000|2024-08-02 03:21:10|2176.1|2175.8|2176|2175.7|2176.2|2175.9|2176|2175.7|2
1722568880000|2024-08-02 03:21:20|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|2
1722568890000|2024-08-02 03:21:30|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|2
1722568900000|2024-08-02 03:21:40|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.4|2176.1|4
1722568910000|2024-08-02 03:21:50|||||||||2
1722568920000|2024-08-02 03:22:00|2176.6|2176.3|2177|2176.7|2177|2176.7|2176.6|2176.3|10
1722568930000|2024-08-02 03:22:10|2176.7|2176.4|2175.6|2175.3|2176.7|2176.4|2175.4|2175.1|160
1722568940000|2024-08-02 03:22:20|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|9
1722568950000|2024-08-02 03:22:30|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.7|2175.4|12
1722568970000|2024-08-02 03:22:50|2175.4|2175.1|2175.5|2175.2|2175.6|2175.3|2175.4|2175.1|14
1722568980000|2024-08-02 03:23:00|2175.4|2175.1|2175|2174.7|2175.6|2175.3|2175|2174.7|30
1722568990000|2024-08-02 03:23:10|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2175|2174.7|4
1722569000000|2024-08-02 03:23:20|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|10
1722569010000|2024-08-02 03:23:30|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|8
1722569020000|2024-08-02 03:23:40|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|9
1722569030000|2024-08-02 03:23:50|2175.2|2174.9|2175.4|2175.1|2175.4|2175.1|2175.2|2174.9|6
1722569040000|2024-08-02 03:24:00|2175.5|2175.2|2175.5|2175.2|2175.6|2175.3|2175.5|2175.2|3
1722569060000|2024-08-02 03:24:20|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|3
1722569070000|2024-08-02 03:24:30|2175.7|2175.4|2175.7|2175.4|2175.8|2175.5|2175.7|2175.4|7
1722569080000|2024-08-02 03:24:40|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|2
1722569100000|2024-08-02 03:25:00|2175.6|2175.3|2175.4|2175.1|2175.6|2175.3|2175.4|2175.1|2
1722569110000|2024-08-02 03:25:10|2175.3|2175|2175.2|2174.9|2175.3|2175|2175.2|2174.9|0
1722569120000|2024-08-02 03:25:20|2175|2174.7|2174.6|2174.3|2175|2174.7|2174.6|2174.3|4
1722569130000|2024-08-02 03:25:30|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2174.4|2174.1|2
1722569140000|2024-08-02 03:25:40|2174.5|2174.2|2175.4|2175.1|2175.4|2175.1|2174.5|2174.2|10
1722569150000|2024-08-02 03:25:50|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|2
1722569160000|2024-08-02 03:26:00|2175.2|2174.9|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|2
1722569170000|2024-08-02 03:26:10|2175|2174.7|2175.1|2174.8|2175.1|2174.8|2175|2174.7|1
1722569180000|2024-08-02 03:26:20|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|3
1722569190000|2024-08-02 03:26:30|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|1
1722569200000|2024-08-02 03:26:40|2174.8|2174.5|2174.8|2174.5|2174.9|2174.6|2174.7|2174.4|4
1722569210000|2024-08-02 03:26:50|||||||||1
1722569220000|2024-08-02 03:27:00|2174.9|2174.6|2174.8|2174.5|2174.9|2174.6|2174.8|2174.5|0
1722569230000|2024-08-02 03:27:10|2174.9|2174.6|2175|2174.7|2175|2174.7|2174.9|2174.6|2
1722569240000|2024-08-02 03:27:20|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|0
1722569250000|2024-08-02 03:27:30|||||||||2
1722569280000|2024-08-02 03:28:00|2175|2174.7|2174.9|2174.6|2175|2174.7|2174.9|2174.6|1
1722569290000|2024-08-02 03:28:10|2175|2174.7|2175.3|2175|2175.3|2175|2174.9|2174.6|0
1722569300000|2024-08-02 03:28:20|2175.4|2175.1|2175.6|2175.3|2175.6|2175.3|2175.4|2175.1|2
1722569310000|2024-08-02 03:28:30|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|12
1722569320000|2024-08-02 03:28:40|2175.7|2175.4|2176|2175.7|2176|2175.7|2175.7|2175.4|11
1722569330000|2024-08-02 03:28:50|2176.1|2175.8|2176.3|2176|2176.3|2176|2176.1|2175.8|0
1722569340000|2024-08-02 03:29:00|2176.2|2175.9|2176.1|2175.8|2176.2|2175.9|2176.1|2175.8|1
1722569350000|2024-08-02 03:29:10|2176.2|2175.9|2176.1|2175.8|2176.2|2175.9|2176.1|2175.8|12
1722569360000|2024-08-02 03:29:20|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|4
1722569370000|2024-08-02 03:29:30|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|0
1722569380000|2024-08-02 03:29:40|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|2176.5|2176.2|3
1722569390000|2024-08-02 03:29:50|2176.6|2176.3|2176.9|2176.6|2176.9|2176.6|2176.6|2176.3|16
1722569400000|2024-08-02 03:30:00|2177.1|2176.8|2177.4|2177.1|2177.4|2177.1|2177.1|2176.8|14
1722569410000|2024-08-02 03:30:10|2177.3|2177|2177.8|2177.5|2177.8|2177.5|2177.3|2177|12
1722569420000|2024-08-02 03:30:20|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.9|2177.6|8
1722569430000|2024-08-02 03:30:30|2178.1|2177.8|2177.9|2177.6|2178.1|2177.8|2177.9|2177.6|16
1722569450000|2024-08-02 03:30:50|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2178|2177.7|3
1722569460000|2024-08-02 03:31:00|2178.3|2178|2178.4|2178.1|2178.4|2178.1|2178.3|2178|5
1722569470000|2024-08-02 03:31:10|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|4
1722569480000|2024-08-02 03:31:20|2178.2|2177.9|2178.2|2177.9|2178.3|2178|2178.2|2177.9|1
1722569490000|2024-08-02 03:31:30|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|0
1722569500000|2024-08-02 03:31:40|2178.4|2178.1|2179.7|2179.4|2179.7|2179.4|2178.4|2178.1|28
1722569510000|2024-08-02 03:31:50|2179.8|2179.5|2179.9|2179.6|2179.9|2179.6|2179.8|2179.5|3
1722569520000|2024-08-02 03:32:00|2180.2|2179.9|2180.8|2180.5|2180.8|2180.5|2180.1|2179.8|9
1722569530000|2024-08-02 03:32:10|2180.7|2180.4|2181.1|2180.8|2181.2|2180.9|2180.7|2180.4|12
1722569540000|2024-08-02 03:32:20|2181.2|2180.9|2181.1|2180.8|2181.3|2181|2181.1|2180.8|1
1722569550000|2024-08-02 03:32:30|2180.7|2180.4|2179.8|2179.5|2180.7|2180.4|2179.8|2179.5|6
1722569560000|2024-08-02 03:32:40|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|2
1722569570000|2024-08-02 03:32:50|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|0
1722569580000|2024-08-02 03:33:00|2180.4|2180.1|2180.4|2180.1|2180.5|2180.2|2180.4|2180.1|0
1722569590000|2024-08-02 03:33:10|2180.3|2180|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|0
1722569600000|2024-08-02 03:33:20|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|0
1722569610000|2024-08-02 03:33:30|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|2180.5|2180.2|0
1722569620000|2024-08-02 03:33:40|2180.6|2180.3|2180.5|2180.2|2180.6|2180.3|2180.5|2180.2|0
1722569630000|2024-08-02 03:33:50|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|3
1722569640000|2024-08-02 03:34:00|2180.6|2180.3|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|2
1722569650000|2024-08-02 03:34:10|2180.6|2180.3|2180.3|2180|2180.7|2180.4|2180.3|2180|3
1722569670000|2024-08-02 03:34:30|2180.2|2179.9|2180.5|2180.2|2180.5|2180.2|2180.2|2179.9|4
1722569680000|2024-08-02 03:34:40|2180.6|2180.3|2180.2|2179.9|2180.6|2180.3|2180.2|2179.9|2
1722569690000|2024-08-02 03:34:50|2180.1|2179.8|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|2
1722569700000|2024-08-02 03:35:00|2180.2|2179.9|2180.8|2180.5|2180.8|2180.5|2180.2|2179.9|3
1722569710000|2024-08-02 03:35:10|2180.9|2180.6|2180.8|2180.5|2180.9|2180.6|2180.8|2180.5|2
1722569720000|2024-08-02 03:35:20|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|3
1722569730000|2024-08-02 03:35:30|2180.5|2180.2|2180.3|2180|2180.5|2180.2|2180.3|2180|2
1722569740000|2024-08-02 03:35:40|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|2180.2|2179.9|0
1722569750000|2024-08-02 03:35:50|2180.3|2180|2180.4|2180.1|2180.4|2180.1|2180.3|2180|7
1722569760000|2024-08-02 03:36:00|||||||||1
1722569770000|2024-08-02 03:36:10|2180.3|2180|2180.3|2180|2180.3|2180|2180.3|2180|0
1722569780000|2024-08-02 03:36:20|2180.2|2179.9|2180.1|2179.8|2180.2|2179.9|2180.1|2179.8|5
1722569790000|2024-08-02 03:36:30|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|1
1722569810000|2024-08-02 03:36:50|2179.9|2179.6|2179.6|2179.3|2179.9|2179.6|2179.6|2179.3|3
1722569820000|2024-08-02 03:37:00|2179.8|2179.5|2180.6|2180.3|2180.6|2180.3|2179.8|2179.5|11
1722569830000|2024-08-02 03:37:10|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|1
1722569840000|2024-08-02 03:37:20|||||||||1
1722569850000|2024-08-02 03:37:30|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.5|2180.2|3
1722569860000|2024-08-02 03:37:40|2180.5|2180.2|2180.2|2179.9|2180.8|2180.5|2180.2|2179.9|19
1722569870000|2024-08-02 03:37:50|2180|2179.7|2179.9|2179.6|2180|2179.7|2179.9|2179.6|1
1722569880000|2024-08-02 03:38:00|2179.8|2179.5|2179.5|2179.2|2179.8|2179.5|2179.5|2179.2|2
1722569890000|2024-08-02 03:38:10|||||||||12
1722569900000|2024-08-02 03:38:20|||||||||1
1722569910000|2024-08-02 03:38:30|2179.4|2179.1|2179|2178.7|2179.4|2179.1|2179|2178.7|21
1722569920000|2024-08-02 03:38:40|2178.9|2178.6|2178.6|2178.3|2178.9|2178.6|2178.6|2178.3|1
1722569930000|2024-08-02 03:38:50|||||||||3
1722569940000|2024-08-02 03:39:00|2178.7|2178.4|2179.4|2179.1|2179.4|2179.1|2178.7|2178.4|7
1722569950000|2024-08-02 03:39:10|2179.5|2179.2|2179.3|2179|2179.5|2179.2|2179.3|2179|2
1722569960000|2024-08-02 03:39:20|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2
1722569970000|2024-08-02 03:39:30|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|1
1722569990000|2024-08-02 03:39:50|2179.6|2179.3|2179.1|2178.8|2179.7|2179.4|2179.1|2178.8|5
1722570000000|2024-08-02 03:40:00|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|1
1722570010000|2024-08-02 03:40:10|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.9|2178.6|1
1722570020000|2024-08-02 03:40:20|2179.1|2178.8|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|0
1722570060000|2024-08-02 03:41:00|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2
1722570070000|2024-08-02 03:41:10|2178.8|2178.5|2177.9|2177.6|2178.8|2178.5|2177.4|2177.1|8
1722570080000|2024-08-02 03:41:20|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|1
1722570090000|2024-08-02 03:41:30|2178|2177.7|2177.8|2177.5|2178|2177.7|2177.8|2177.5|4
1722570100000|2024-08-02 03:41:40|2177.9|2177.6|2178.1|2177.8|2178.1|2177.8|2177.9|2177.6|0
1722570110000|2024-08-02 03:41:50|2178|2177.7|2178|2177.7|2178|2177.7|2178|2177.7|0
1722570120000|2024-08-02 03:42:00|2177.9|2177.6|2177.7|2177.4|2178|2177.7|2177.7|2177.4|0
1722570130000|2024-08-02 03:42:10|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|0
1722570140000|2024-08-02 03:42:20|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|0
1722570160000|2024-08-02 03:42:40|2177.8|2177.5|2177.7|2177.4|2177.8|2177.5|2177.7|2177.4|2
1722570180000|2024-08-02 03:43:00|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|0
1722570200000|2024-08-02 03:43:20|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.2|2176.9|3
1722570210000|2024-08-02 03:43:30|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|0
1722570220000|2024-08-02 03:43:40|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.5|2177.2|0
1722570230000|2024-08-02 03:43:50|||||||||1
1722570240000|2024-08-02 03:44:00|2177.4|2177.1|2177.1|2176.8|2177.4|2177.1|2177.1|2176.8|4
1722570250000|2024-08-02 03:44:10|2176.8|2176.5|2176.5|2176.2|2176.8|2176.5|2176.5|2176.2|19
1722570260000|2024-08-02 03:44:20|2176.6|2176.3|2176.7|2176.4|2176.7|2176.4|2176.6|2176.3|6
1722570270000|2024-08-02 03:44:30|2176.8|2176.5|2176.7|2176.4|2176.8|2176.5|2176.6|2176.3|15
1722570280000|2024-08-02 03:44:40|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|3
1722570290000|2024-08-02 03:44:50|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|1
1722570300000|2024-08-02 03:45:00|2176.7|2176.4|2177.3|2177|2177.3|2177|2176.6|2176.3|29
1722570310000|2024-08-02 03:45:10|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|1
1722570320000|2024-08-02 03:45:20|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|0
1722570330000|2024-08-02 03:45:30|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.5|2177.2|2
1722570340000|2024-08-02 03:45:40|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|0
1722570350000|2024-08-02 03:45:50|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2
1722570360000|2024-08-02 03:46:00|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|0
1722570370000|2024-08-02 03:46:10|2178.3|2178|2178.4|2178.1|2178.4|2178.1|2178.3|2178|1
1722570380000|2024-08-02 03:46:20|2178.3|2178|2178.2|2177.9|2178.3|2178|2178.2|2177.9|3
1722570400000|2024-08-02 03:46:40|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|3
1722570410000|2024-08-02 03:46:50|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722570420000|2024-08-02 03:47:00|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|2
1722570430000|2024-08-02 03:47:10|2178.6|2178.3|2178.1|2177.8|2178.6|2178.3|2178.1|2177.8|5
1722570440000|2024-08-02 03:47:20|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|0
1722570450000|2024-08-02 03:47:30|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|1
1722570460000|2024-08-02 03:47:40|2178.3|2178|2178.1|2177.8|2178.3|2178|2178.1|2177.8|0
1722570470000|2024-08-02 03:47:50|2178|2177.7|2178|2177.7|2178|2177.7|2178|2177.7|0
1722570480000|2024-08-02 03:48:00|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178.1|2177.8|1
1722570490000|2024-08-02 03:48:10|2178.3|2178|2178.4|2178.1|2178.4|2178.1|2178.3|2178|1
1722570500000|2024-08-02 03:48:20|2178.5|2178.2|2178.7|2178.4|2178.7|2178.4|2178.5|2178.2|2
1722570510000|2024-08-02 03:48:30|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|2
1722570530000|2024-08-02 03:48:50|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|0
1722570540000|2024-08-02 03:49:00|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|1
1722570550000|2024-08-02 03:49:10|2178.9|2178.6|2178.9|2178.6|2179.1|2178.8|2178.9|2178.6|2
1722570560000|2024-08-02 03:49:20|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|3
1722570570000|2024-08-02 03:49:30|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|16
1722570580000|2024-08-02 03:49:40|2178.4|2178.1|2178.2|2177.9|2178.4|2178.1|2178.2|2177.9|15
1722570590000|2024-08-02 03:49:50|2178.1|2177.8|2177.8|2177.5|2178.1|2177.8|2177.8|2177.5|7
1722570600000|2024-08-02 03:50:00|2177.7|2177.4|2177.5|2177.2|2177.7|2177.4|2177.5|2177.2|14
1722570620000|2024-08-02 03:50:20|2177.4|2177.1|2178.3|2178|2178.3|2178|2177.4|2177.1|7
1722570630000|2024-08-02 03:50:30|2178.2|2177.9|2178.3|2178|2178.3|2178|2178.2|2177.9|7
1722570650000|2024-08-02 03:50:50|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|4
1722570660000|2024-08-02 03:51:00|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|1
1722570670000|2024-08-02 03:51:10|2179|2178.7|2178.2|2177.9|2179|2178.7|2178.2|2177.9|11
1722570680000|2024-08-02 03:51:20|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|0
1722570690000|2024-08-02 03:51:30|2178|2177.7|2178|2177.7|2178|2177.7|2178|2177.7|0
1722570710000|2024-08-02 03:51:50|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|2
1722570720000|2024-08-02 03:52:00|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2
1722570730000|2024-08-02 03:52:10|2178.3|2178|2178.3|2178|2178.3|2178|2178.2|2177.9|0
1722570740000|2024-08-02 03:52:20|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|0
1722570750000|2024-08-02 03:52:30|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|4
1722570760000|2024-08-02 03:52:40|2177.8|2177.5|2178.2|2177.9|2178.2|2177.9|2177.8|2177.5|3
1722570780000|2024-08-02 03:53:00|2178.3|2178|2178|2177.7|2178.3|2178|2178|2177.7|2
1722570800000|2024-08-02 03:53:20|2178.1|2177.8|2178.4|2178.1|2178.4|2178.1|2178.1|2177.8|3
1722570810000|2024-08-02 03:53:30|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722570830000|2024-08-02 03:53:50|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|1
1722570840000|2024-08-02 03:54:00|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1722570850000|2024-08-02 03:54:10|2178.5|2178.2|2178.9|2178.6|2178.9|2178.6|2178.5|2178.2|3
1722570860000|2024-08-02 03:54:20|2179|2178.7|2178.9|2178.6|2179|2178.7|2178.9|2178.6|2
1722570870000|2024-08-02 03:54:30|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|1
1722570880000|2024-08-02 03:54:40|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178.3|2178|0
1722570890000|2024-08-02 03:54:50|2178.2|2177.9|2178.2|2177.9|2178.3|2178|2178.2|2177.9|2
1722570900000|2024-08-02 03:55:00|2178.1|2177.8|2178.4|2178.1|2178.4|2178.1|2178.1|2177.8|1
1722570910000|2024-08-02 03:55:10|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|1
1722570920000|2024-08-02 03:55:20|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.3|2178|0
1722570930000|2024-08-02 03:55:30|2178.4|2178.1|2178.5|2178.2|2178.5|2178.2|2178.4|2178.1|0
1722570940000|2024-08-02 03:55:40|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|0
1722570950000|2024-08-02 03:55:50|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|1
1722570960000|2024-08-02 03:56:00|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1722570980000|2024-08-02 03:56:20|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722570990000|2024-08-02 03:56:30|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.3|2178|0
1722571000000|2024-08-02 03:56:40|2178.2|2177.9|2178.3|2178|2178.3|2178|2178.2|2177.9|0
1722571010000|2024-08-02 03:56:50|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|3
1722571030000|2024-08-02 03:57:10|2178|2177.7|2177.8|2177.5|2178|2177.7|2177.8|2177.5|2
1722571040000|2024-08-02 03:57:20|2177.7|2177.4|2177.5|2177.2|2177.7|2177.4|2177.5|2177.2|0
1722571050000|2024-08-02 03:57:30|2178|2177.7|2178.3|2178|2178.3|2178|2178|2177.7|7
1722571060000|2024-08-02 03:57:40|2178.2|2177.9|2178.3|2178|2178.3|2178|2178.2|2177.9|0
1722571070000|2024-08-02 03:57:50|2178.4|2178.1|2178.6|2178.3|2178.6|2178.3|2178.4|2178.1|1
1722571090000|2024-08-02 03:58:10|2178.5|2178.2|2178.6|2178.3|2178.6|2178.3|2178.5|2178.2|1
1722571100000|2024-08-02 03:58:20|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722571110000|2024-08-02 03:58:30|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|0
1722571120000|2024-08-02 03:58:40|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|1
1722571130000|2024-08-02 03:58:50|2178.7|2178.4|2178.9|2178.6|2178.9|2178.6|2178.7|2178.4|0
1722571140000|2024-08-02 03:59:00|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|0
1722571150000|2024-08-02 03:59:10|2178.9|2178.6|2178.7|2178.4|2179|2178.7|2178.7|2178.4|6
1722571160000|2024-08-02 03:59:20|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2
1722571170000|2024-08-02 03:59:30|2179|2178.7|2179.2|2178.9|2179.2|2178.9|2179|2178.7|0
1722571180000|2024-08-02 03:59:40|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.3|2179|1
1722571190000|2024-08-02 03:59:50|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|1
1722571200000|2024-08-02 04:00:00|2179.6|2179.3|2180.2|2179.9|2180.2|2179.9|2179.6|2179.3|6
1722571210000|2024-08-02 04:00:10|2180.3|2180|2180.3|2180|2180.3|2180|2180.2|2179.9|6
1722571220000|2024-08-02 04:00:20|2180.5|2180.2|2180.7|2180.4|2180.7|2180.4|2180.5|2180.2|1
1722571230000|2024-08-02 04:00:30|||||||||2
1722571250000|2024-08-02 04:00:50|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|2180.6|2180.3|0
1722571260000|2024-08-02 04:01:00|2180.5|2180.2|2180|2179.7|2180.5|2180.2|2180|2179.7|6
1722571280000|2024-08-02 04:01:20|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|1
1722571290000|2024-08-02 04:01:30|2179.6|2179.3|2179.2|2178.9|2179.6|2179.3|2179.2|2178.9|2
1722571310000|2024-08-02 04:01:50|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|0
1722571320000|2024-08-02 04:02:00|2179.2|2178.9|2179.5|2179.2|2179.5|2179.2|2179.2|2178.9|1
1722571330000|2024-08-02 04:02:10|2179.4|2179.1|2179.3|2179|2179.4|2179.1|2179.3|2179|1
1722571370000|2024-08-02 04:02:50|||||||||1
1722571380000|2024-08-02 04:03:00|2179.2|2178.9|2179.1|2178.8|2179.2|2178.9|2179.1|2178.8|0
1722571390000|2024-08-02 04:03:10|2179.2|2178.9|2179.2|2178.9|2179.2|2178.9|2179.1|2178.8|0
1722571400000|2024-08-02 04:03:20|2179.1|2178.8|2178.7|2178.4|2179.1|2178.8|2178.7|2178.4|2
1722571410000|2024-08-02 04:03:30|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|2
1722571420000|2024-08-02 04:03:40|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|0
1722571430000|2024-08-02 04:03:50|2179.1|2178.8|2179.2|2178.9|2179.2|2178.9|2179.1|2178.8|0
1722571440000|2024-08-02 04:04:00|2179.3|2179|2179.3|2179|2179.3|2179|2179.3|2179|0
1722571470000|2024-08-02 04:04:30|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|0
1722571480000|2024-08-02 04:04:40|2179.5|2179.2|2179.6|2179.3|2179.6|2179.3|2179.5|2179.2|0
1722571490000|2024-08-02 04:04:50|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|2179.7|2179.4|0
1722571520000|2024-08-02 04:05:20|2179.6|2179.3|2179.4|2179.1|2179.6|2179.3|2179.4|2179.1|2
1722571530000|2024-08-02 04:05:30|2179.3|2179|2178.8|2178.5|2179.3|2179|2178.8|2178.5|2
1722571540000|2024-08-02 04:05:40|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|1
1722571550000|2024-08-02 04:05:50|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|2179.1|2178.8|0
1722571560000|2024-08-02 04:06:00|2179.2|2178.9|2179.3|2179|2179.3|2179|2179.2|2178.9|0
1722571570000|2024-08-02 04:06:10|2179.4|2179.1|2179.4|2179.1|2179.5|2179.2|2179.4|2179.1|0
1722571630000|2024-08-02 04:07:10|2179.3|2179|2179.4|2179.1|2179.4|2179.1|2179.3|2179|0
1722571640000|2024-08-02 04:07:20|2179.3|2179|2179.1|2178.8|2179.3|2179|2179.1|2178.8|0
1722571650000|2024-08-02 04:07:30|2179|2178.7|2178.8|2178.5|2179|2178.7|2178.8|2178.5|2
1722571660000|2024-08-02 04:07:40|||||||||1
1722571670000|2024-08-02 04:07:50|2178.7|2178.4|2178.3|2178|2178.7|2178.4|2178.3|2178|28
1722571680000|2024-08-02 04:08:00|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2177.7|2177.4|34
1722571700000|2024-08-02 04:08:20|2178|2177.7|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|4
1722571710000|2024-08-02 04:08:30|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|2
1722571720000|2024-08-02 04:08:40|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|3
1722571730000|2024-08-02 04:08:50|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722571740000|2024-08-02 04:09:00|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1722571750000|2024-08-02 04:09:10|2178.3|2178|2178.2|2177.9|2178.3|2178|2178.1|2177.8|5
1722571760000|2024-08-02 04:09:20|2178.1|2177.8|2177.9|2177.6|2178.1|2177.8|2177.8|2177.5|3
1722571780000|2024-08-02 04:09:40|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.6|2177.3|0
1722571800000|2024-08-02 04:10:00|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|0
1722571810000|2024-08-02 04:10:10|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2
1722571820000|2024-08-02 04:10:20|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|1
1722571830000|2024-08-02 04:10:30|||||||||1
1722571870000|2024-08-02 04:11:10|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.9|2177.6|2
1722571880000|2024-08-02 04:11:20|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|3
1722571900000|2024-08-02 04:11:40|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|1
1722571910000|2024-08-02 04:11:50|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2178|2177.7|1
1722571920000|2024-08-02 04:12:00|2177.9|2177.6|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|3
1722571930000|2024-08-02 04:12:10|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|2
1722571940000|2024-08-02 04:12:20|2177.5|2177.2|2177.5|2177.2|2177.6|2177.3|2177.5|2177.2|1
1722571950000|2024-08-02 04:12:30|2177.4|2177.1|2177.6|2177.3|2177.6|2177.3|2177.2|2176.9|6
1722571960000|2024-08-02 04:12:40|2177.7|2177.4|2177.8|2177.5|2177.9|2177.6|2177.7|2177.4|6
1722571970000|2024-08-02 04:12:50|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|2177.7|2177.4|0
1722571980000|2024-08-02 04:13:00|2177.6|2177.3|2177.1|2176.8|2177.6|2177.3|2177.1|2176.8|2
1722571990000|2024-08-02 04:13:10|2177.2|2176.9|2177.3|2177|2177.3|2177|2177.2|2176.9|1
1722572000000|2024-08-02 04:13:20|2177.4|2177.1|2177.6|2177.3|2177.6|2177.3|2177.4|2177.1|1
1722572010000|2024-08-02 04:13:30|2177.7|2177.4|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|2
1722572020000|2024-08-02 04:13:40|2177.7|2177.4|2178|2177.7|2178|2177.7|2177.7|2177.4|2
1722572030000|2024-08-02 04:13:50|2178.1|2177.8|2178.3|2178|2178.3|2178|2178.1|2177.8|0
1722572040000|2024-08-02 04:14:00|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|0
1722572050000|2024-08-02 04:14:10|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|1
1722572060000|2024-08-02 04:14:20|2177.8|2177.5|2177.6|2177.3|2177.8|2177.5|2177.6|2177.3|0
1722572070000|2024-08-02 04:14:30|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.9|2177.6|1
1722572080000|2024-08-02 04:14:40|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|1
1722572090000|2024-08-02 04:14:50|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|1
1722572100000|2024-08-02 04:15:00|2177.8|2177.5|2177.7|2177.4|2177.8|2177.5|2177.6|2177.3|0
1722572110000|2024-08-02 04:15:10|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|2177.6|2177.3|0
1722572120000|2024-08-02 04:15:20|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2
1722572140000|2024-08-02 04:15:40|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|1
1722572160000|2024-08-02 04:16:00|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.5|2177.2|0
1722572170000|2024-08-02 04:16:10|2177.8|2177.5|2177.9|2177.6|2177.9|2177.6|2177.8|2177.5|1
1722572180000|2024-08-02 04:16:20|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|2177.8|2177.5|0
1722572190000|2024-08-02 04:16:30|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.9|2177.6|0
1722572220000|2024-08-02 04:17:00|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2178|2177.7|0
1722572230000|2024-08-02 04:17:10|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178.1|2177.8|1
1722572240000|2024-08-02 04:17:20|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|0
1722572250000|2024-08-02 04:17:30|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1722572280000|2024-08-02 04:18:00|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722572290000|2024-08-02 04:18:10|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.3|2178|0
1722572300000|2024-08-02 04:18:20|2178.2|2177.9|2178|2177.7|2178.2|2177.9|2178|2177.7|1
1722572310000|2024-08-02 04:18:30|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|0
1722572330000|2024-08-02 04:18:50|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2178|2177.7|0
1722572340000|2024-08-02 04:19:00|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|0
1722572360000|2024-08-02 04:19:20|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|1
1722572390000|2024-08-02 04:19:50|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|0
1722572400000|2024-08-02 04:20:00|2177.7|2177.4|2177.7|2177.4|2177.8|2177.5|2177.6|2177.3|2
1722572410000|2024-08-02 04:20:10|2177.8|2177.5|2177.9|2177.6|2177.9|2177.6|2177.8|2177.5|0
1722572420000|2024-08-02 04:20:20|2178|2177.7|2178|2177.7|2178.1|2177.8|2178|2177.7|3
1722572430000|2024-08-02 04:20:30|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178|2177.7|0
1722572440000|2024-08-02 04:20:40|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|0
1722572450000|2024-08-02 04:20:50|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1722572460000|2024-08-02 04:21:00|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722572480000|2024-08-02 04:21:20|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2
1722572490000|2024-08-02 04:21:30|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|0
1722572500000|2024-08-02 04:21:40|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|1
1722572510000|2024-08-02 04:21:50|2178.9|2178.6|2178.3|2178|2178.9|2178.6|2178.3|2178|33
1722572520000|2024-08-02 04:22:00|2178.2|2177.9|2178.1|2177.8|2178.2|2177.9|2178.1|2177.8|0
1722572530000|2024-08-02 04:22:10|2178|2177.7|2178.7|2178.4|2178.7|2178.4|2177.9|2177.6|7
1722572540000|2024-08-02 04:22:20|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|0
1722572550000|2024-08-02 04:22:30|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|0
1722572560000|2024-08-02 04:22:40|||||||||1
1722572590000|2024-08-02 04:23:10|2178.8|2178.5|2178.7|2178.4|2178.8|2178.5|2178.7|2178.4|0
1722572600000|2024-08-02 04:23:20|2178.6|2178.3|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|0
1722572610000|2024-08-02 04:23:30|2178.6|2178.3|2178.7|2178.4|2178.7|2178.4|2178.6|2178.3|1
1722572680000|2024-08-02 04:24:40|2178.8|2178.5|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|0
1722572710000|2024-08-02 04:25:10|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|1
1722572720000|2024-08-02 04:25:20|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|1
1722572760000|2024-08-02 04:26:00|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|0
1722572770000|2024-08-02 04:26:10|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|0
1722572780000|2024-08-02 04:26:20|2178.7|2178.4|2178.5|2178.2|2178.7|2178.4|2178.5|2178.2|2
1722572790000|2024-08-02 04:26:30|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1722572820000|2024-08-02 04:27:00|2178.3|2178|2178|2177.7|2178.3|2178|2178|2177.7|0
1722572830000|2024-08-02 04:27:10|2177.9|2177.6|2178|2177.7|2178.1|2177.8|2177.9|2177.6|2
1722572840000|2024-08-02 04:27:20|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178|2177.7|0
1722572850000|2024-08-02 04:27:30|2178|2177.7|2178.2|2177.9|2178.2|2177.9|2178|2177.7|1
1722572860000|2024-08-02 04:27:40|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178.1|2177.8|3
1722572880000|2024-08-02 04:28:00|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|2178.1|2177.8|0
1722572900000|2024-08-02 04:28:20|2178.2|2177.9|2178.4|2178.1|2178.4|2178.1|2178.2|2177.9|1
1722572910000|2024-08-02 04:28:30|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722572920000|2024-08-02 04:28:40|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1722572930000|2024-08-02 04:28:50|2178.3|2178|2178.2|2177.9|2178.3|2178|2178.2|2177.9|0
1722572940000|2024-08-02 04:29:00|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178.1|2177.8|0
1722572950000|2024-08-02 04:29:10|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|0
1722572960000|2024-08-02 04:29:20|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|0
1722573000000|2024-08-02 04:30:00|2178.5|2178.2|2178.8|2178.5|2178.8|2178.5|2178.5|2178.2|3
1722573010000|2024-08-02 04:30:10|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|2178.7|2178.4|0
1722573040000|2024-08-02 04:30:40|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|0
1722573050000|2024-08-02 04:30:50|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|0
1722573060000|2024-08-02 04:31:00|2178.8|2178.5|2178.6|2178.3|2178.8|2178.5|2178.6|2178.3|1
1722573070000|2024-08-02 04:31:10|2178.5|2178.2|2178.5|2178.2|2178.6|2178.3|2178.5|2178.2|0
1722573080000|2024-08-02 04:31:20|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.3|2178|0
1722573090000|2024-08-02 04:31:30|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|1
1722573100000|2024-08-02 04:31:40|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722573140000|2024-08-02 04:32:20|2178.4|2178.1|2178.3|2178|2178.4|2178.1|2178.3|2178|1
1722573150000|2024-08-02 04:32:30|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2177.9|2177.6|3
1722573160000|2024-08-02 04:32:40|2178.1|2177.8|2177.7|2177.4|2178.1|2177.8|2177.7|2177.4|34
1722573170000|2024-08-02 04:32:50|2177.6|2177.3|2177.2|2176.9|2177.6|2177.3|2177.2|2176.9|2
1722573190000|2024-08-02 04:33:10|||||||||2
1722573200000|2024-08-02 04:33:20|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2177|2176.7|0
1722573210000|2024-08-02 04:33:30|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|1
1722573220000|2024-08-02 04:33:40|2177.2|2176.9|2177|2176.7|2177.2|2176.9|2177|2176.7|1
1722573230000|2024-08-02 04:33:50|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2176.9|2176.6|2
1722573240000|2024-08-02 04:34:00|||||||||1
1722573250000|2024-08-02 04:34:10|2177.3|2177|2177.3|2177|2177.3|2177|2177.3|2177|1
1722573260000|2024-08-02 04:34:20|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|0
1722573270000|2024-08-02 04:34:30|2177.1|2176.8|2177.1|2176.8|2177.2|2176.9|2177.1|2176.8|0
1722573280000|2024-08-02 04:34:40|2177|2176.7|2176.9|2176.6|2177|2176.7|2176.9|2176.6|1
1722573300000|2024-08-02 04:35:00|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|2176.7|2176.4|1
1722573310000|2024-08-02 04:35:10|2176.3|2176|2176.2|2175.9|2176.3|2176|2176.2|2175.9|4
1722573320000|2024-08-02 04:35:20|2176.1|2175.8|2176.1|2175.8|2176.2|2175.9|2176.1|2175.8|3
1722573330000|2024-08-02 04:35:30|2176.2|2175.9|2176|2175.7|2176.2|2175.9|2176|2175.7|3
1722573340000|2024-08-02 04:35:40|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|0
1722573350000|2024-08-02 04:35:50|2175.8|2175.5|2175.5|2175.2|2175.8|2175.5|2175.5|2175.2|20
1722573360000|2024-08-02 04:36:00|2175.4|2175.1|2175.5|2175.2|2175.6|2175.3|2175.4|2175.1|11
1722573370000|2024-08-02 04:36:10|2175.6|2175.3|2175.8|2175.5|2175.8|2175.5|2175.5|2175.2|16
1722573380000|2024-08-02 04:36:20|2176|2175.7|2176.3|2176|2176.5|2176.2|2176|2175.7|2
1722573390000|2024-08-02 04:36:30|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|0
1722573400000|2024-08-02 04:36:40|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|1
1722573420000|2024-08-02 04:37:00|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|0
1722573430000|2024-08-02 04:37:10|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|0
1722573450000|2024-08-02 04:37:30|2176.1|2175.8|2176|2175.7|2176.1|2175.8|2176|2175.7|1
1722573460000|2024-08-02 04:37:40|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|0
1722573480000|2024-08-02 04:38:00|2176.1|2175.8|2176|2175.7|2176.1|2175.8|2176|2175.7|0
1722573490000|2024-08-02 04:38:10|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|0
1722573500000|2024-08-02 04:38:20|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.7|2175.4|1
1722573510000|2024-08-02 04:38:30|||||||||1
1722573520000|2024-08-02 04:38:40|2175.5|2175.2|2175.5|2175.2|2175.6|2175.3|2175.5|2175.2|0
1722573530000|2024-08-02 04:38:50|||||||||3
1722573540000|2024-08-02 04:39:00|2175.4|2175.1|2175.7|2175.4|2175.7|2175.4|2175.4|2175.1|5
1722573550000|2024-08-02 04:39:10|2175.9|2175.6|2175.7|2175.4|2175.9|2175.6|2175.7|2175.4|1
1722573570000|2024-08-02 04:39:30|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|0
1722573580000|2024-08-02 04:39:40|||||||||1
1722573590000|2024-08-02 04:39:50|2175.9|2175.6|2176.3|2176|2176.3|2176|2175.8|2175.5|2
1722573600000|2024-08-02 04:40:00|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2
1722573610000|2024-08-02 04:40:10|2176.1|2175.8|2176.2|2175.9|2176.2|2175.9|2176.1|2175.8|0
1722573620000|2024-08-02 04:40:20|2176.1|2175.8|2176|2175.7|2176.1|2175.8|2176|2175.7|0
1722573630000|2024-08-02 04:40:30|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|0
1722573640000|2024-08-02 04:40:40|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.4|2175.1|13
1722573650000|2024-08-02 04:40:50|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2
1722573680000|2024-08-02 04:41:20|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|7
1722573700000|2024-08-02 04:41:40|2175.6|2175.3|2175.4|2175.1|2175.6|2175.3|2175.4|2175.1|1
1722573720000|2024-08-02 04:42:00|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|1
1722573730000|2024-08-02 04:42:10|2175.3|2175|2174.9|2174.6|2175.3|2175|2174.8|2174.5|31
1722573740000|2024-08-02 04:42:20|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|2174.8|2174.5|1
1722573750000|2024-08-02 04:42:30|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|0
1722573760000|2024-08-02 04:42:40|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|0
1722573770000|2024-08-02 04:42:50|2175|2174.7|2175.2|2174.9|2175.2|2174.9|2175|2174.7|1
1722573780000|2024-08-02 04:43:00|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2175|2174.7|1
1722573790000|2024-08-02 04:43:10|2174.9|2174.6|2175.2|2174.9|2175.2|2174.9|2174.9|2174.6|1
1722573800000|2024-08-02 04:43:20|2175.3|2175|2175|2174.7|2175.3|2175|2175|2174.7|7
1722573810000|2024-08-02 04:43:30|2175.1|2174.8|2175.6|2175.3|2175.6|2175.3|2175.1|2174.8|3
1722573840000|2024-08-02 04:44:00|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|4
1722573850000|2024-08-02 04:44:10|2175.6|2175.3|2175.4|2175.1|2175.6|2175.3|2175.4|2175.1|3
1722573860000|2024-08-02 04:44:20|2175.3|2175|2175.2|2174.9|2175.3|2175|2175.2|2174.9|0
1722573870000|2024-08-02 04:44:30|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2175|2174.7|4
1722573880000|2024-08-02 04:44:40|2175.1|2174.8|2175.2|2174.9|2175.2|2174.9|2175.1|2174.8|3
1722573890000|2024-08-02 04:44:50|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175|2174.7|9
1722573900000|2024-08-02 04:45:00|2175|2174.7|2175.4|2175.1|2175.4|2175.1|2175|2174.7|7
1722573910000|2024-08-02 04:45:10|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|0
1722573920000|2024-08-02 04:45:20|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|0
1722573930000|2024-08-02 04:45:30|2176|2175.7|2176.1|2175.8|2176.1|2175.8|2176|2175.7|0
1722573940000|2024-08-02 04:45:40|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|0
1722573950000|2024-08-02 04:45:50|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|0
1722573970000|2024-08-02 04:46:10|2175.8|2175.5|2175.7|2175.4|2175.8|2175.5|2175.7|2175.4|0
1722574000000|2024-08-02 04:46:40|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|0
1722574010000|2024-08-02 04:46:50|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|2175.7|2175.4|0
1722574030000|2024-08-02 04:47:10|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|1
1722574050000|2024-08-02 04:47:30|2175.7|2175.4|2175.8|2175.5|2175.8|2175.5|2175.7|2175.4|0
1722574090000|2024-08-02 04:48:10|2175.9|2175.6|2176|2175.7|2176|2175.7|2175.9|2175.6|1
1722574100000|2024-08-02 04:48:20|2175.9|2175.6|2176.3|2176|2176.3|2176|2175.9|2175.6|3
1722574110000|2024-08-02 04:48:30|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|0
1722574120000|2024-08-02 04:48:40|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|1
1722574130000|2024-08-02 04:48:50|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|1
1722574140000|2024-08-02 04:49:00|2176.1|2175.8|2176|2175.7|2176.1|2175.8|2176|2175.7|4
1722574160000|2024-08-02 04:49:20|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|0
1722574170000|2024-08-02 04:49:30|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|0
1722574190000|2024-08-02 04:49:50|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|1
1722574210000|2024-08-02 04:50:10|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|0
1722574220000|2024-08-02 04:50:20|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|0
1722574230000|2024-08-02 04:50:30|2175.7|2175.4|2175.7|2175.4|2175.8|2175.5|2175.7|2175.4|0
1722574250000|2024-08-02 04:50:50|2175.8|2175.5|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|2
1722574260000|2024-08-02 04:51:00|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|0
1722574270000|2024-08-02 04:51:10|2175.9|2175.6|2175.2|2174.9|2175.9|2175.6|2175.2|2174.9|7
1722574280000|2024-08-02 04:51:20|2175|2174.7|2175.4|2175.1|2175.6|2175.3|2174.7|2174.4|15
1722574290000|2024-08-02 04:51:30|2175.1|2174.8|2174.9|2174.6|2175.1|2174.8|2174.9|2174.6|34
1722574300000|2024-08-02 04:51:40|2174.8|2174.5|2175.1|2174.8|2175.1|2174.8|2174.8|2174.5|21
1722574310000|2024-08-02 04:51:50|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|0
1722574320000|2024-08-02 04:52:00|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|0
1722574330000|2024-08-02 04:52:10|2175|2174.7|2175|2174.7|2175.1|2174.8|2175|2174.7|5
1722574340000|2024-08-02 04:52:20|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|0
1722574360000|2024-08-02 04:52:40|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|2174.9|2174.6|13
1722574370000|2024-08-02 04:52:50|2175|2174.7|2175.1|2174.8|2175.1|2174.8|2174.9|2174.6|7
1722574380000|2024-08-02 04:53:00|2175.2|2174.9|2175.3|2175|2175.3|2175|2175.2|2174.9|2
1722574390000|2024-08-02 04:53:10|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175|2174.7|5
1722574400000|2024-08-02 04:53:20|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2175|2174.7|10
1722574410000|2024-08-02 04:53:30|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2175|2174.7|2
1722574440000|2024-08-02 04:54:00|2175.1|2174.8|2174.8|2174.5|2175.2|2174.9|2174.7|2174.4|10
1722574450000|2024-08-02 04:54:10|2174.4|2174.1|2174.4|2174.1|2174.5|2174.2|2174.4|2174.1|25
1722574460000|2024-08-02 04:54:20|2174.5|2174.2|2174.7|2174.4|2174.7|2174.4|2174.5|2174.2|1
1722574470000|2024-08-02 04:54:30|2174.8|2174.5|2174.7|2174.4|2175|2174.7|2174.7|2174.4|20
1722574480000|2024-08-02 04:54:40|2174.8|2174.5|2174.9|2174.6|2174.9|2174.6|2174.8|2174.5|1
1722574490000|2024-08-02 04:54:50|2175|2174.7|2175.1|2174.8|2175.1|2174.8|2175|2174.7|5
1722574500000|2024-08-02 04:55:00|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|3
1722574510000|2024-08-02 04:55:10|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175|2174.7|3
1722574520000|2024-08-02 04:55:20|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|5
1722574530000|2024-08-02 04:55:30|2175.4|2175.1|2175.4|2175.1|2175.5|2175.2|2175.4|2175.1|2
1722574560000|2024-08-02 04:56:00|2175.5|2175.2|2175.6|2175.3|2175.6|2175.3|2175.5|2175.2|2
1722574570000|2024-08-02 04:56:10|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|4
1722574580000|2024-08-02 04:56:20|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|1
1722574590000|2024-08-02 04:56:30|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|2
1722574600000|2024-08-02 04:56:40|2175|2174.7|2175|2174.7|2175|2174.7|2175|2174.7|0
1722574610000|2024-08-02 04:56:50|2174.9|2174.6|2175|2174.7|2175|2174.7|2174.9|2174.6|4
1722574620000|2024-08-02 04:57:00|2175.1|2174.8|2175|2174.7|2175.1|2174.8|2175|2174.7|0
1722574630000|2024-08-02 04:57:10|||||||||1
1722574640000|2024-08-02 04:57:20|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|2175.1|2174.8|0
1722574650000|2024-08-02 04:57:30|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|0
1722574660000|2024-08-02 04:57:40|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2175.2|2174.9|3
1722574670000|2024-08-02 04:57:50|2175.6|2175.3|2175.7|2175.4|2175.7|2175.4|2175.6|2175.3|0
1722574680000|2024-08-02 04:58:00|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|2175.8|2175.5|0
1722574690000|2024-08-02 04:58:10|2175.9|2175.6|2175.7|2175.4|2175.9|2175.6|2175.7|2175.4|4
1722574700000|2024-08-02 04:58:20|2175.8|2175.5|2175.9|2175.6|2176|2175.7|2175.8|2175.5|3
1722574720000|2024-08-02 04:58:40|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.5|2175.2|1
1722574730000|2024-08-02 04:58:50|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|2175.6|2175.3|0
1722574740000|2024-08-02 04:59:00|2174.9|2174.6|2174.8|2174.5|2174.9|2174.6|2174.6|2174.3|137
1722574760000|2024-08-02 04:59:20|2174.6|2174.3|2174.7|2174.4|2174.8|2174.5|2174.6|2174.3|30
1722574770000|2024-08-02 04:59:30|2174.8|2174.5|2175|2174.7|2175|2174.7|2174.8|2174.5|3
1722574790000|2024-08-02 04:59:50|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|6
1722574800000|2024-08-02 05:00:00|2175.5|2175.2|2175.5|2175.2|2175.8|2175.5|2175.4|2175.1|12
1722574810000|2024-08-02 05:00:10|2175.7|2175.4|2175.4|2175.1|2175.7|2175.4|2175.4|2175.1|5
1722574820000|2024-08-02 05:00:20|2175.5|2175.2|2175.5|2175.2|2175.5|2175.2|2175.4|2175.1|1
1722574830000|2024-08-02 05:00:30|2175.6|2175.3|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|3
1722574840000|2024-08-02 05:00:40|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|0
1722574850000|2024-08-02 05:00:50|2175.5|2175.2|2175.1|2174.8|2175.5|2175.2|2175|2174.7|7
1722574860000|2024-08-02 05:01:00|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|1
1722574870000|2024-08-02 05:01:10|2175.2|2174.9|2175.2|2174.9|2175.3|2175|2175.2|2174.9|0
1722574880000|2024-08-02 05:01:20|2175.1|2174.8|2175.6|2175.3|2175.6|2175.3|2175.1|2174.8|5
1722574890000|2024-08-02 05:01:30|2175.7|2175.4|2175.8|2175.5|2175.9|2175.6|2175.7|2175.4|1
1722574900000|2024-08-02 05:01:40|2175.7|2175.4|2175.6|2175.3|2175.8|2175.5|2175.6|2175.3|5
1722574910000|2024-08-02 05:01:50|2175.7|2175.4|2175.6|2175.3|2175.7|2175.4|2175.6|2175.3|0
1722574920000|2024-08-02 05:02:00|2175.3|2175|2175.2|2174.9|2175.3|2175|2175.2|2174.9|4
1722574930000|2024-08-02 05:02:10|2175.3|2175|2175.4|2175.1|2175.4|2175.1|2175.3|2175|3
1722574940000|2024-08-02 05:02:20|2175.3|2175|2175.5|2175.2|2175.5|2175.2|2175.3|2175|0
1722574950000|2024-08-02 05:02:30|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2175.5|2175.2|5
1722574960000|2024-08-02 05:02:40|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2175.4|2175.1|2
1722574970000|2024-08-02 05:02:50|2175.3|2175|2175.3|2175|2175.3|2175|2175.3|2175|2
1722574980000|2024-08-02 05:03:00|2175.4|2175.1|2175.3|2175|2175.6|2175.3|2175.3|2175|14
1722574990000|2024-08-02 05:03:10|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|1
1722575000000|2024-08-02 05:03:20|||||||||1
1722575020000|2024-08-02 05:03:40|2175.1|2174.8|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|5
1722575040000|2024-08-02 05:04:00|2175.2|2174.9|2175.1|2174.8|2175.2|2174.9|2175.1|2174.8|2
1722575050000|2024-08-02 05:04:10|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|2175.2|2174.9|0
1722575060000|2024-08-02 05:04:20|2175.4|2175.1|2175.5|2175.2|2175.5|2175.2|2175.4|2175.1|5
1722575070000|2024-08-02 05:04:30|2175.4|2175.1|2175.3|2175|2175.4|2175.1|2175.3|2175|4
1722575090000|2024-08-02 05:04:50|2175.4|2175.1|2175.4|2175.1|2175.5|2175.2|2175.4|2175.1|1
1722575100000|2024-08-02 05:05:00|2175.5|2175.2|2175.8|2175.5|2175.8|2175.5|2175.5|2175.2|1
1722575110000|2024-08-02 05:05:10|2175.6|2175.3|2175.8|2175.5|2175.8|2175.5|2175.6|2175.3|5
1722575120000|2024-08-02 05:05:20|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.8|2175.5|3
1722575130000|2024-08-02 05:05:30|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|0
1722575140000|2024-08-02 05:05:40|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|0
1722575150000|2024-08-02 05:05:50|2175.9|2175.6|2176.1|2175.8|2176.1|2175.8|2175.9|2175.6|1
1722575160000|2024-08-02 05:06:00|2176.2|2175.9|2175.8|2175.5|2176.2|2175.9|2175.8|2175.5|5
1722575170000|2024-08-02 05:06:10|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|2175.9|2175.6|0
1722575180000|2024-08-02 05:06:20|||||||||1
1722575190000|2024-08-02 05:06:30|2175.8|2175.5|2176|2175.7|2176|2175.7|2175.8|2175.5|2
1722575200000|2024-08-02 05:06:40|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|1
1722575230000|2024-08-02 05:07:10|2176.2|2175.9|2176.7|2176.4|2176.7|2176.4|2176.2|2175.9|5
1722575240000|2024-08-02 05:07:20|||||||||1
1722575250000|2024-08-02 05:07:30|2176.8|2176.5|2177.2|2176.9|2177.2|2176.9|2176.8|2176.5|2
1722575260000|2024-08-02 05:07:40|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.3|2177|1
1722575280000|2024-08-02 05:08:00|2177.2|2176.9|2177.8|2177.5|2177.8|2177.5|2177.2|2176.9|9
1722575290000|2024-08-02 05:08:10|||||||||2
1722575300000|2024-08-02 05:08:20|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|7
1722575310000|2024-08-02 05:08:30|2177.7|2177.4|2178.1|2177.8|2178.1|2177.8|2177.7|2177.4|4
1722575320000|2024-08-02 05:08:40|2178|2177.7|2177.9|2177.6|2178|2177.7|2177.9|2177.6|1
1722575330000|2024-08-02 05:08:50|2177.6|2177.3|2177.7|2177.4|2177.7|2177.4|2177.6|2177.3|1
1722575340000|2024-08-02 05:09:00|2177.8|2177.5|2178|2177.7|2178|2177.7|2177.8|2177.5|2
1722575350000|2024-08-02 05:09:10|2177.9|2177.6|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|1
1722575370000|2024-08-02 05:09:30|||||||||1
1722575380000|2024-08-02 05:09:40|2177.9|2177.6|2177.8|2177.5|2177.9|2177.6|2177.8|2177.5|0
1722575390000|2024-08-02 05:09:50|2177.9|2177.6|2178|2177.7|2178|2177.7|2177.9|2177.6|0
1722575400000|2024-08-02 05:10:00|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2177.9|2177.6|2
1722575420000|2024-08-02 05:10:20|2177.8|2177.5|2177.3|2177|2177.8|2177.5|2177.3|2177|6
1722575430000|2024-08-02 05:10:30|||||||||1
1722575470000|2024-08-02 05:11:10|2177.4|2177.1|2177.7|2177.4|2177.7|2177.4|2177.4|2177.1|4
1722575480000|2024-08-02 05:11:20|2177.8|2177.5|2177.7|2177.4|2177.8|2177.5|2177.5|2177.2|6
1722575490000|2024-08-02 05:11:30|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2
1722575500000|2024-08-02 05:11:40|2177.4|2177.1|2177.5|2177.2|2177.5|2177.2|2177.4|2177.1|1
1722575510000|2024-08-02 05:11:50|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.5|2177.2|0
1722575530000|2024-08-02 05:12:10|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|0
1722575540000|2024-08-02 05:12:20|2177.3|2177|2176.8|2176.5|2177.3|2177|2176.8|2176.5|8
1722575550000|2024-08-02 05:12:30|2176.9|2176.6|2176.7|2176.4|2176.9|2176.6|2176.7|2176.4|1
1722575560000|2024-08-02 05:12:40|2176.8|2176.5|2176.9|2176.6|2176.9|2176.6|2176.8|2176.5|3
1722575570000|2024-08-02 05:12:50|2176.8|2176.5|2176.5|2176.2|2176.8|2176.5|2176.5|2176.2|2
1722575580000|2024-08-02 05:13:00|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|2176.4|2176.1|0
1722575590000|2024-08-02 05:13:10|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|8
1722575600000|2024-08-02 05:13:20|2176.4|2176.1|2176.3|2176|2176.4|2176.1|2176.3|2176|4
1722575610000|2024-08-02 05:13:30|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|0
1722575620000|2024-08-02 05:13:40|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|0
1722575630000|2024-08-02 05:13:50|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2176.2|2175.9|2
1722575640000|2024-08-02 05:14:00|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|1
1722575650000|2024-08-02 05:14:10|2176.2|2175.9|2176.5|2176.2|2176.5|2176.2|2176.2|2175.9|11
1722575660000|2024-08-02 05:14:20|2176.4|2176.1|2176.6|2176.3|2176.6|2176.3|2176.4|2176.1|0
1722575680000|2024-08-02 05:14:40|2176.7|2176.4|2176.8|2176.5|2176.8|2176.5|2176.7|2176.4|4
1722575700000|2024-08-02 05:15:00|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.8|2176.5|1
1722575710000|2024-08-02 05:15:10|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2177|2176.7|0
1722575730000|2024-08-02 05:15:30|2177.2|2176.9|2177|2176.7|2177.3|2177|2177|2176.7|13
1722575740000|2024-08-02 05:15:40|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|2177.1|2176.8|0
1722575760000|2024-08-02 05:16:00|2177.2|2176.9|2177.3|2177|2177.3|2177|2177.2|2176.9|2
1722575770000|2024-08-02 05:16:10|2177.4|2177.1|2177.6|2177.3|2177.6|2177.3|2177.4|2177.1|6
1722575780000|2024-08-02 05:16:20|2177.7|2177.4|2177.9|2177.6|2177.9|2177.6|2177.7|2177.4|1
1722575790000|2024-08-02 05:16:30|2178|2177.7|2178|2177.7|2178|2177.7|2177.9|2177.6|3
1722575800000|2024-08-02 05:16:40|2178.1|2177.8|2178.2|2177.9|2178.2|2177.9|2178.1|2177.8|3
1722575810000|2024-08-02 05:16:50|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2177.9|2177.6|2
1722575830000|2024-08-02 05:17:10|2177.9|2177.6|2177.2|2176.9|2177.9|2177.6|2177.2|2176.9|3
1722575840000|2024-08-02 05:17:20|2177.3|2177|2177.5|2177.2|2177.5|2177.2|2177.3|2177|3
1722575870000|2024-08-02 05:17:50|2177.6|2177.3|2177.9|2177.6|2177.9|2177.6|2177.6|2177.3|5
1722575880000|2024-08-02 05:18:00|2178|2177.7|2178|2177.7|2178|2177.7|2178|2177.7|1
1722575890000|2024-08-02 05:18:10|2178.1|2177.8|2178.4|2178.1|2178.4|2178.1|2178.1|2177.8|0
1722575900000|2024-08-02 05:18:20|2178.3|2178|2178.3|2178|2178.3|2178|2178.3|2178|4
1722575910000|2024-08-02 05:18:30|2178.4|2178.1|2178.4|2178.1|2178.6|2178.3|2178.4|2178.1|1
1722575940000|2024-08-02 05:19:00|2178.3|2178|2178.2|2177.9|2178.3|2178|2178.2|2177.9|0
1722575950000|2024-08-02 05:19:10|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2178|2177.7|3
1722575960000|2024-08-02 05:19:20|2177.9|2177.6|2177.7|2177.4|2177.9|2177.6|2177.7|2177.4|0
1722575970000|2024-08-02 05:19:30|2177.8|2177.5|2177.7|2177.4|2177.8|2177.5|2177.7|2177.4|1
1722575980000|2024-08-02 05:19:40|2177.6|2177.3|2177.5|2177.2|2177.6|2177.3|2177.5|2177.2|1
1722576000000|2024-08-02 05:20:00|2177.6|2177.3|2177.6|2177.3|2177.7|2177.4|2177.6|2177.3|0
1722576010000|2024-08-02 05:20:10|2177.5|2177.2|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|0
1722576020000|2024-08-02 05:20:20|2177.3|2177|2177.2|2176.9|2177.3|2177|2177.2|2176.9|1
1722576030000|2024-08-02 05:20:30|2177|2176.7|2177|2176.7|2177.1|2176.8|2177|2176.7|3
1722576070000|2024-08-02 05:21:10|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|0
1722576080000|2024-08-02 05:21:20|2177|2176.7|2176.8|2176.5|2177|2176.7|2176.8|2176.5|5
1722576090000|2024-08-02 05:21:30|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.4|2176.1|4
1722576100000|2024-08-02 05:21:40|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|2176.6|2176.3|0
1722576110000|2024-08-02 05:21:50|2176.5|2176.2|2176.4|2176.1|2176.5|2176.2|2176.4|2176.1|6
1722576120000|2024-08-02 05:22:00|2176.5|2176.2|2176.6|2176.3|2176.6|2176.3|2176.5|2176.2|3
1722576130000|2024-08-02 05:22:10|2176.7|2176.4|2176.8|2176.5|2177|2176.7|2176.7|2176.4|7
1722576140000|2024-08-02 05:22:20|2176.9|2176.6|2177|2176.7|2177|2176.7|2176.9|2176.6|0
1722576150000|2024-08-02 05:22:30|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2
1722576160000|2024-08-02 05:22:40|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|2176.8|2176.5|1
1722576170000|2024-08-02 05:22:50|2176.7|2176.4|2177.2|2176.9|2177.2|2176.9|2176.7|2176.4|46
1722576180000|2024-08-02 05:23:00|2177.3|2177|2177.3|2177|2177.3|2177|2177.3|2177|0
1722576190000|2024-08-02 05:23:10|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|2177.2|2176.9|0
1722576200000|2024-08-02 05:23:20|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2177|2176.7|0
1722576210000|2024-08-02 05:23:30|2177.1|2176.8|2177.3|2177|2177.3|2177|2177.1|2176.8|3
1722576260000|2024-08-02 05:24:20|2177.2|2176.9|2177.4|2177.1|2177.4|2177.1|2177.2|2176.9|13
1722576270000|2024-08-02 05:24:30|2177.3|2177|2177.3|2177|2177.4|2177.1|2177.3|2177|0
1722576280000|2024-08-02 05:24:40|||||||||19
1722576300000|2024-08-02 05:25:00|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|2177.4|2177.1|3
1722576310000|2024-08-02 05:25:10|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.3|2177|1
1722576320000|2024-08-02 05:25:20|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|2177.5|2177.2|4
1722576330000|2024-08-02 05:25:30|2177.7|2177.4|2178|2177.7|2178|2177.7|2177.7|2177.4|5
1722576340000|2024-08-02 05:25:40|2178.1|2177.8|2178|2177.7|2178.1|2177.8|2178|2177.7|0
1722576370000|2024-08-02 05:26:10|2178.1|2177.8|2177.9|2177.6|2178.2|2177.9|2177.9|2177.6|18
1722576380000|2024-08-02 05:26:20|2178|2177.7|2178.1|2177.8|2178.1|2177.8|2178|2177.7|5
1722576390000|2024-08-02 05:26:30|2178.2|2177.9|2178.3|2178|2178.3|2178|2178.1|2177.8|50
1722576400000|2024-08-02 05:26:40|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2
1722576420000|2024-08-02 05:27:00|2178.5|2178.2|2178.7|2178.4|2178.8|2178.5|2178.5|2178.2|22
1722576430000|2024-08-02 05:27:10|2178|2177.7|2178.3|2178|2178.3|2178|2178|2177.7|31
1722576440000|2024-08-02 05:27:20|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|2178.2|2177.9|1
1722576450000|2024-08-02 05:27:30|2178.3|2178|2178.6|2178.3|2178.6|2178.3|2178.3|2178|2
1722576460000|2024-08-02 05:27:40|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722576480000|2024-08-02 05:28:00|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2178.4|2178.1|1
1722576490000|2024-08-02 05:28:10|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|2178.5|2178.2|0
1722576500000|2024-08-02 05:28:20|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|2178.6|2178.3|0
1722576510000|2024-08-02 05:28:30|2178.8|2178.5|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|2
1722576520000|2024-08-02 05:28:40|2178.7|2178.4|2178.8|2178.5|2178.8|2178.5|2178.7|2178.4|1
1722576530000|2024-08-02 05:28:50|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|0
1722576540000|2024-08-02 05:29:00|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|0
1722576550000|2024-08-02 05:29:10|2178.9|2178.6|2178.9|2178.6|2178.9|2178.6|2178.8|2178.5|1
1722576570000|2024-08-02 05:29:30|2179|2178.7|2179|2178.7|2179|2178.7|2179|2178.7|1
1722576590000|2024-08-02 05:29:50|2179.1|2178.8|2179.8|2179.5|2179.8|2179.5|2179.1|2178.8|7
1722576600000|2024-08-02 05:30:00|2179.9|2179.6|2179.9|2179.6|2180.1|2179.8|2179.9|2179.6|6
1722576610000|2024-08-02 05:30:10|2180|2179.7|2180|2179.7|2180|2179.7|2180|2179.7|2
1722576620000|2024-08-02 05:30:20|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|2179.9|2179.6|1
1722576630000|2024-08-02 05:30:30|2179.8|2179.5|2179.7|2179.4|2179.8|2179.5|2179.7|2179.4|2
1722576640000|2024-08-02 05:30:40|2179.6|2179.3|2179.7|2179.4|2179.7|2179.4|2179.5|2179.2|1
1722576650000|2024-08-02 05:30:50|||||||||2
1722576660000|2024-08-02 05:31:00|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|2179.5|2179.2|1
1722576670000|2024-08-02 05:31:10|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|2179.4|2179.1|0
1722576680000|2024-08-02 05:31:20|2179.3|2179|2179|2178.7|2179.3|2179|2179|2178.7|3
1722576700000|2024-08-02 05:31:40|2178.9|2178.6|2178.7|2178.4|2178.9|2178.6|2178.7|2178.4|0
1722576710000|2024-08-02 05:31:50|2178.6|2178.3|2178.4|2178.1|2178.6|2178.3|2178.4|2178.1|0
1722576720000|2024-08-02 05:32:00|2178.3|2178|2178.1|2177.8|2178.3|2178|2178.1|2177.8|1
1722576730000|2024-08-02 05:32:10|2178|2177.7|2177.5|2177.2|2178|2177.7|2177.5|2177.2|5
1722576740000|2024-08-02 05:32:20|2177.6|2177.3|2177.7|2177.4|2177.7|2177.4|2177.6|2177.3|5
1722576750000|2024-08-02 05:32:30|2177.6|2177.3|2177.1|2176.8|2177.6|2177.3|2177.1|2176.8|1
1722576760000|2024-08-02 05:32:40|2177|2176.7|2176.8|2176.5|2177|2176.7|2176.8|2176.5|2
1722576770000|2024-08-02 05:32:50|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.7|2176.4|6
1722576780000|2024-08-02 05:33:00|2176.7|2176.4|2176.9|2176.6|2177.3|2177|2176.7|2176.4|14
1722576790000|2024-08-02 05:33:10|2176.8|2176.5|2177.1|2176.8|2177.1|2176.8|2176.8|2176.5|2
1722576800000|2024-08-02 05:33:20|2177|2176.7|2177|2176.7|2177|2176.7|2176.9|2176.6|1
1722576810000|2024-08-02 05:33:30|2177.1|2176.8|2177.2|2176.9|2177.2|2176.9|2177.1|2176.8|2
1722576820000|2024-08-02 05:33:40|2177.3|2177|2177.4|2177.1|2177.4|2177.1|2177.3|2177|2
1722576830000|2024-08-02 05:33:50|2177.6|2177.3|2177.8|2177.5|2177.8|2177.5|2177.6|2177.3|1
1722576840000|2024-08-02 05:34:00|2177.5|2177.2|2177.6|2177.3|2177.6|2177.3|2177.5|2177.2|7
1722576850000|2024-08-02 05:34:10|2177.5|2177.2|2177.7|2177.4|2177.7|2177.4|2177.5|2177.2|0
1722576860000|2024-08-02 05:34:20|2177.6|2177.3|2177.3|2177|2177.6|2177.3|2177.3|2177|0
1722576870000|2024-08-02 05:34:30|2177.4|2177.1|2177.4|2177.1|2177.5|2177.2|2177.4|2177.1|1
1722576880000|2024-08-02 05:34:40|2177.2|2176.9|2177.1|2176.8|2177.2|2176.9|2177.1|2176.8|3
1722576890000|2024-08-02 05:34:50|2177.2|2176.9|2177.3|2177|2177.3|2177|2177.2|2176.9|1
1722576900000|2024-08-02 05:35:00|2177.1|2176.8|2177|2176.7|2177.1|2176.8|2176.7|2176.4|5
1722576910000|2024-08-02 05:35:10|2176.9|2176.6|2176.8|2176.5|2176.9|2176.6|2176.8|2176.5|0
1722576920000|2024-08-02 05:35:20|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|2176.9|2176.6|0
1722576930000|2024-08-02 05:35:30|2176.8|2176.5|2176.7|2176.4|2176.8|2176.5|2176.6|2176.3|0
1722576940000|2024-08-02 05:35:40|2176.8|2176.5|2176.4|2176.1|2176.8|2176.5|2176.4|2176.1|4
1722576950000|2024-08-02 05:35:50|2176.3|2176|2176.3|2176|2176.3|2176|2176.3|2176|2
1722576960000|2024-08-02 05:36:00|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.4|2176.1|0
1722576970000|2024-08-02 05:36:10|2176.4|2176.1|2176.5|2176.2|2176.5|2176.2|2176.4|2176.1|0
1722576980000|2024-08-02 05:36:20|||||||||3
1722576990000|2024-08-02 05:36:30|2176.6|2176.3|2176.4|2176.1|2176.6|2176.3|2176.4|2176.1|2
1722577000000|2024-08-02 05:36:40|||||||||3
1722577020000|2024-08-02 05:37:00|2176.3|2176|2176|2175.7|2176.3|2176|2176|2175.7|0
1722577030000|2024-08-02 05:37:10|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|2176.1|2175.8|7
1722577050000|2024-08-02 05:37:30|2176|2175.7|2176|2175.7|2176|2175.7|2176|2175.7|0
1722577060000|2024-08-02 05:37:40|2176.1|2175.8|2176|2175.7|2176.1|2175.8|2176|2175.7|4
1722577070000|2024-08-02 05:37:50|2175.9|2175.6|2175.7|2175.4|2175.9|2175.6|2175.7|2175.4|0
1722577080000|2024-08-02 05:38:00|2175.4|2175.1|2174.7|2174.4|2175.4|2175.1|2174.4|2174.1|49
1722577090000|2024-08-02 05:38:10|2174.6|2174.3|2174.3|2174|2174.8|2174.5|2174.3|2174|50
1722577100000|2024-08-02 05:38:20|2174.2|2173.9|2174.2|2173.9|2174.2|2173.9|2174.1|2173.8|6
1722577110000|2024-08-02 05:38:30|2173.9|2173.6|2174.2|2173.9|2174.2|2173.9|2173.9|2173.6|38
1722577120000|2024-08-02 05:38:40|2174.1|2173.8|2174.4|2174.1|2174.4|2174.1|2174.1|2173.8|2
1722577130000|2024-08-02 05:38:50|2174.5|2174.2|2174.3|2174|2174.7|2174.4|2174.3|2174|1
1722577140000|2024-08-02 05:39:00|2174.4|2174.1|2174.3|2174|2174.4|2174.1|2174.3|2174|0
1722577150000|2024-08-02 05:39:10|2173.7|2173.4|2173.2|2172.9|2173.7|2173.4|2173.2|2172.9|8
1722577160000|2024-08-02 05:39:20|2173.1|2172.8|2173|2172.7|2173.3|2173|2173|2172.7|17
1722577170000|2024-08-02 05:39:30|2173.1|2172.8|2173.5|2173.2|2173.5|2173.2|2173.1|2172.8|3
1722577180000|2024-08-02 05:39:40|2173.6|2173.3|2173.7|2173.4|2173.8|2173.5|2173.6|2173.3|0
1722577190000|2024-08-02 05:39:50|2173.6|2173.3|2173.2|2172.9|2173.6|2173.3|2172.9|2172.6|18
1722577200000|2024-08-02 05:40:00|2173.1|2172.8|2173.9|2173.6|2173.9|2173.6|2173.1|2172.8|11
1722577210000|2024-08-02 05:40:10|2174|2173.7|2173.9|2173.6|2174.4|2174.1|2173.9|2173.6|27
1722577220000|2024-08-02 05:40:20|2174|2173.7|2173.9|2173.6|2174|2173.7|2173.8|2173.5|16
1722577230000|2024-08-02 05:40:30|2174|2173.7|2173.5|2173.2|2174.2|2173.9|2173.5|2173.2|25
1722577240000|2024-08-02 05:40:40|2173.4|2173.1|2173.6|2173.3|2173.6|2173.3|2173.3|2173|21
1722577250000|2024-08-02 05:40:50|2173.5|2173.2|2173.6|2173.3|2173.6|2173.3|2173.4|2173.1|5
1722577260000|2024-08-02 05:41:00|2173.7|2173.4|2174.1|2173.8|2174.1|2173.8|2173.7|2173.4|3
1722577270000|2024-08-02 05:41:10|2174|2173.7|2173.8|2173.5|2174|2173.7|2173.8|2173.5|17
1722577280000|2024-08-02 05:41:20|2173.9|2173.6|2173.7|2173.4|2174.2|2173.9|2173.7|2173.4|11
1722577290000|2024-08-02 05:41:30|2173.5|2173.2|2173.3|2173|2173.6|2173.3|2173.3|2173|5
1722577300000|2024-08-02 05:41:40|2173.4|2173.1|2173.8|2173.5|2173.8|2173.5|2173.4|2173.1|4
1722577310000|2024-08-02 05:41:50|2173.7|2173.4|2173.7|2173.4|2173.7|2173.4|2173.5|2173.2|6
1722577320000|2024-08-02 05:42:00|2173.8|2173.5|2173.6|2173.3|2173.8|2173.5|2173.6|2173.3|4
1722577330000|2024-08-02 05:42:10|2173.4|2173.1|2173.1|2172.8|2173.6|2173.3|2173.1|2172.8|12
1722577340000|2024-08-02 05:42:20|2173|2172.7|2172.8|2172.5|2173|2172.7|2172.7|2172.4|17
1722577350000|2024-08-02 05:42:30|2172.7|2172.4|2172.7|2172.4|2172.8|2172.5|2172.7|2172.4|10
1722577360000|2024-08-02 05:42:40|2172.5|2172.2|2172.4|2172.1|2172.6|2172.3|2172.3|2172|9
1722577370000|2024-08-02 05:42:50|2172.5|2172.2|2172.3|2172|2172.5|2172.2|2172.2|2171.9|25
1722577380000|2024-08-02 05:43:00|2172.4|2172.1|2172.2|2171.9|2172.5|2172.2|2172.1|2171.8|2
1722577390000|2024-08-02 05:43:10|2172.3|2172|2172.1|2171.8|2172.3|2172|2172.1|2171.8|8
1722577400000|2024-08-02 05:43:20|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|6
1722577410000|2024-08-02 05:43:30|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|1
1722577420000|2024-08-02 05:43:40|2172|2171.7|2172|2171.7|2172|2171.7|2172|2171.7|1
1722577430000|2024-08-02 05:43:50|2172.1|2171.8|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|15
1722577440000|2024-08-02 05:44:00|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|18
1722577450000|2024-08-02 05:44:10|2172|2171.7|2171.8|2171.5|2172|2171.7|2171.8|2171.5|5
1722577460000|2024-08-02 05:44:20|2171.7|2171.4|2171.4|2171.1|2171.7|2171.4|2171.4|2171.1|16
1722577470000|2024-08-02 05:44:30|2171.3|2171|2171.3|2171|2171.5|2171.2|2171.2|2170.9|16
1722577480000|2024-08-02 05:44:40|2171.1|2170.8|2171|2170.7|2171.2|2170.9|2170.9|2170.6|16
1722577490000|2024-08-02 05:44:50|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171|2170.7|4
1722577500000|2024-08-02 05:45:00|2171.4|2171.1|2171.8|2171.5|2171.9|2171.6|2171.4|2171.1|21
1722577510000|2024-08-02 05:45:10|2171.7|2171.4|2171.2|2170.9|2172.1|2171.8|2171.2|2170.9|40
1722577520000|2024-08-02 05:45:20|2171.3|2171|2172.1|2171.8|2172.8|2172.5|2171.3|2171|40
1722577530000|2024-08-02 05:45:30|2172|2171.7|2172|2171.7|2172|2171.7|2171.8|2171.5|11
1722577540000|2024-08-02 05:45:40|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.8|2171.5|10
1722577550000|2024-08-02 05:45:50|||||||||2
1722577560000|2024-08-02 05:46:00|2171.6|2171.3|2172.2|2171.9|2172.2|2171.9|2171.6|2171.3|13
1722577570000|2024-08-02 05:46:10|2172.1|2171.8|2172.6|2172.3|2172.6|2172.3|2172.1|2171.8|4
1722577580000|2024-08-02 05:46:20|2172.5|2172.2|2172.2|2171.9|2172.5|2172.2|2172.2|2171.9|4
1722577590000|2024-08-02 05:46:30|2172.3|2172|2172.4|2172.1|2172.4|2172.1|2172.3|2172|1
1722577600000|2024-08-02 05:46:40|2172.3|2172|2172.4|2172.1|2172.5|2172.2|2172.3|2172|2
1722577610000|2024-08-02 05:46:50|2172.5|2172.2|2172.4|2172.1|2172.5|2172.2|2172.4|2172.1|0
1722577620000|2024-08-02 05:47:00|2172.5|2172.2|2172.6|2172.3|2172.8|2172.5|2172.5|2172.2|9
1722577630000|2024-08-02 05:47:10|2172.5|2172.2|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|0
1722577640000|2024-08-02 05:47:20|2172.8|2172.5|2173.1|2172.8|2173.1|2172.8|2172.8|2172.5|4
1722577650000|2024-08-02 05:47:30|2173.2|2172.9|2173.4|2173.1|2173.4|2173.1|2173.2|2172.9|2
1722577660000|2024-08-02 05:47:40|2173.5|2173.2|2173.8|2173.5|2173.8|2173.5|2173.5|2173.2|3
1722577670000|2024-08-02 05:47:50|2173.7|2173.4|2173.3|2173|2173.7|2173.4|2173.3|2173|2
1722577680000|2024-08-02 05:48:00|2173.4|2173.1|2173.6|2173.3|2173.7|2173.4|2173.4|2173.1|2
1722577690000|2024-08-02 05:48:10|2173.7|2173.4|2172.9|2172.6|2173.7|2173.4|2172.9|2172.6|31
1722577700000|2024-08-02 05:48:20|2172.8|2172.5|2172.6|2172.3|2172.9|2172.6|2172.6|2172.3|1
1722577710000|2024-08-02 05:48:30|2172.5|2172.2|2172|2171.7|2172.5|2172.2|2172|2171.7|50
1722577720000|2024-08-02 05:48:40|2171.9|2171.6|2172.6|2172.3|2172.6|2172.3|2171.9|2171.6|3
1722577730000|2024-08-02 05:48:50|2172.7|2172.4|2172.6|2172.3|2172.8|2172.5|2172.5|2172.2|4
1722577740000|2024-08-02 05:49:00|2172.7|2172.4|2172.5|2172.2|2172.9|2172.6|2172.3|2172|72
1722577750000|2024-08-02 05:49:10|2172.4|2172.1|2171.6|2171.3|2172.5|2172.2|2171.6|2171.3|58
1722577760000|2024-08-02 05:49:20|2171.7|2171.4|2171.7|2171.4|2171.9|2171.6|2171.7|2171.4|4
1722577770000|2024-08-02 05:49:30|2171.8|2171.5|2171.3|2171|2171.9|2171.6|2171.3|2171|18
1722577780000|2024-08-02 05:49:40|2171.4|2171.1|2171.4|2171.1|2171.6|2171.3|2171.4|2171.1|45
1722577790000|2024-08-02 05:49:50|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|2171.5|2171.2|8
1722577800000|2024-08-02 05:50:00|2171.4|2171.1|2171.1|2170.8|2171.7|2171.4|2171|2170.7|29
1722577810000|2024-08-02 05:50:10|2171|2170.7|2171.5|2171.2|2171.6|2171.3|2171|2170.7|57
1722577820000|2024-08-02 05:50:20|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|4
1722577830000|2024-08-02 05:50:30|2171.5|2171.2|2170.6|2170.3|2171.5|2171.2|2170.6|2170.3|74
1722577840000|2024-08-02 05:50:40|2170.7|2170.4|2170.6|2170.3|2170.7|2170.4|2170.5|2170.2|10
1722577850000|2024-08-02 05:50:50|2170.5|2170.2|2169|2168.7|2170.5|2170.2|2168.9|2168.6|116
1722577860000|2024-08-02 05:51:00|2169.1|2168.8|2168.9|2168.6|2169.5|2169.2|2168.9|2168.6|17
1722577870000|2024-08-02 05:51:10|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|27
1722577880000|2024-08-02 05:51:20|2169.2|2168.9|2169.1|2168.8|2169.5|2169.2|2169|2168.7|4
1722577890000|2024-08-02 05:51:30|2169.2|2168.9|2168.7|2168.4|2169.3|2169|2168.6|2168.3|43
1722577900000|2024-08-02 05:51:40|2168.6|2168.3|2168.6|2168.3|2169|2168.7|2168.6|2168.3|24
1722577910000|2024-08-02 05:51:50|2168.7|2168.4|2168.4|2168.1|2168.7|2168.4|2168.4|2168.1|74
1722577920000|2024-08-02 05:52:00|2168.2|2167.9|2168.3|2168|2168.4|2168.1|2168.2|2167.9|16
1722577930000|2024-08-02 05:52:10|2168.4|2168.1|2168.9|2168.6|2168.9|2168.6|2168.4|2168.1|14
1722577940000|2024-08-02 05:52:20|2168.8|2168.5|2168.6|2168.3|2169|2168.7|2168.2|2167.9|23
1722577950000|2024-08-02 05:52:30|2168.5|2168.2|2168.6|2168.3|2168.8|2168.5|2168.5|2168.2|13
1722577960000|2024-08-02 05:52:40|2168.7|2168.4|2168.8|2168.5|2168.9|2168.6|2168.6|2168.3|5
1722577970000|2024-08-02 05:52:50|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.7|2168.4|5
1722577980000|2024-08-02 05:53:00|2169|2168.7|2168.7|2168.4|2169|2168.7|2168.6|2168.3|20
1722577990000|2024-08-02 05:53:10|2168.8|2168.5|2168.8|2168.5|2168.9|2168.6|2168.8|2168.5|5
1722578000000|2024-08-02 05:53:20|2168.9|2168.6|2168.8|2168.5|2169|2168.7|2168.8|2168.5|13
1722578010000|2024-08-02 05:53:30|||||||||1
1722578020000|2024-08-02 05:53:40|||||||||3
1722578030000|2024-08-02 05:53:50|2168.7|2168.4|2168.6|2168.3|2168.7|2168.4|2168.6|2168.3|2
1722578040000|2024-08-02 05:54:00|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2168.3|2168|21
1722578050000|2024-08-02 05:54:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|4
1722578060000|2024-08-02 05:54:20|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.3|2168|4
1722578070000|2024-08-02 05:54:30|2168.7|2168.4|2168.8|2168.5|2168.8|2168.5|2168.7|2168.4|3
1722578080000|2024-08-02 05:54:40|2168.7|2168.4|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|2
1722578090000|2024-08-02 05:54:50|2168.5|2168.2|2168.7|2168.4|2168.8|2168.5|2168.5|2168.2|4
1722578100000|2024-08-02 05:55:00|2168.8|2168.5|2169.5|2169.2|2169.5|2169.2|2168.8|2168.5|4
1722578110000|2024-08-02 05:55:10|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|12
1722578120000|2024-08-02 05:55:20|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.4|2169.1|6
1722578130000|2024-08-02 05:55:30|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|1
1722578140000|2024-08-02 05:55:40|2169.7|2169.4|2169.8|2169.5|2170|2169.7|2169.7|2169.4|3
1722578160000|2024-08-02 05:56:00|2169.9|2169.6|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|3
1722578170000|2024-08-02 05:56:10|2170.3|2170|2169.6|2169.3|2170.4|2170.1|2169.6|2169.3|63
1722578180000|2024-08-02 05:56:20|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|2
1722578190000|2024-08-02 05:56:30|2169.6|2169.3|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|0
1722578200000|2024-08-02 05:56:40|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2
1722578220000|2024-08-02 05:57:00|2169.7|2169.4|2170.2|2169.9|2170.3|2170|2169.7|2169.4|12
1722578240000|2024-08-02 05:57:20|2170|2169.7|2169.9|2169.6|2170|2169.7|2169.8|2169.5|4
1722578250000|2024-08-02 05:57:30|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|0
1722578260000|2024-08-02 05:57:40|2170.1|2169.8|2170.5|2170.2|2170.5|2170.2|2170.1|2169.8|1
1722578270000|2024-08-02 05:57:50|2170.4|2170.1|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|7
1722578280000|2024-08-02 05:58:00|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|2170.1|2169.8|0
1722578290000|2024-08-02 05:58:10|2170|2169.7|2170|2169.7|2170.2|2169.9|2170|2169.7|6
1722578300000|2024-08-02 05:58:20|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|2
1722578310000|2024-08-02 05:58:30|2170.1|2169.8|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|12
1722578320000|2024-08-02 05:58:40|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|3
1722578340000|2024-08-02 05:59:00|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|16
1722578350000|2024-08-02 05:59:10|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.7|2169.4|6
1722578360000|2024-08-02 05:59:20|2170|2169.7|2171.2|2170.9|2171.2|2170.9|2169.9|2169.6|30
1722578370000|2024-08-02 05:59:30|2171.3|2171|2171.2|2170.9|2171.3|2171|2171.2|2170.9|2
1722578380000|2024-08-02 05:59:40|2171.1|2170.8|2170.4|2170.1|2171.1|2170.8|2170.1|2169.8|28
1722578390000|2024-08-02 05:59:50|2170.5|2170.2|2170.9|2170.6|2170.9|2170.6|2170.5|2170.2|7
1722578400000|2024-08-02 06:00:00|2171.1|2170.8|2170.5|2170.2|2171.2|2170.9|2170.4|2170.1|14
1722578410000|2024-08-02 06:00:10|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170|2169.7|7
1722578420000|2024-08-02 06:00:20|2170.3|2170|2170.2|2169.9|2170.6|2170.3|2170.2|2169.9|10
1722578430000|2024-08-02 06:00:30|2170.3|2170|2170.7|2170.4|2170.7|2170.4|2170.3|2170|4
1722578440000|2024-08-02 06:00:40|2170.6|2170.3|2169.9|2169.6|2170.6|2170.3|2169.6|2169.3|7
1722578450000|2024-08-02 06:00:50|2170|2169.7|2170.8|2170.5|2171.1|2170.8|2170|2169.7|20
1722578460000|2024-08-02 06:01:00|2170.7|2170.4|2171.8|2171.5|2171.8|2171.5|2170.7|2170.4|5
1722578470000|2024-08-02 06:01:10|2171.9|2171.6|2171.8|2171.5|2171.9|2171.6|2171.6|2171.3|2
1722578480000|2024-08-02 06:01:20|2171.9|2171.6|2171.9|2171.6|2172.2|2171.9|2171.7|2171.4|5
1722578490000|2024-08-02 06:01:30|2171.8|2171.5|2171.6|2171.3|2171.8|2171.5|2171.6|2171.3|2
1722578500000|2024-08-02 06:01:40|2171.8|2171.5|2171.9|2171.6|2171.9|2171.6|2171.8|2171.5|2
1722578510000|2024-08-02 06:01:50|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|5
1722578520000|2024-08-02 06:02:00|2172|2171.7|2172.1|2171.8|2172.1|2171.8|2171.9|2171.6|2
1722578530000|2024-08-02 06:02:10|2172|2171.7|2171.6|2171.3|2172|2171.7|2171.6|2171.3|5
1722578540000|2024-08-02 06:02:20|2171.5|2171.2|2171.3|2171|2171.6|2171.3|2171.2|2170.9|3
1722578550000|2024-08-02 06:02:30|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2170.9|2170.6|3
1722578560000|2024-08-02 06:02:40|2171.3|2171|2171.5|2171.2|2171.5|2171.2|2171.3|2171|6
1722578570000|2024-08-02 06:02:50|2171.3|2171|2171.4|2171.1|2171.4|2171.1|2171.3|2171|3
1722578580000|2024-08-02 06:03:00|2170.8|2170.5|2170.8|2170.5|2170.8|2170.5|2170.4|2170.1|43
1722578590000|2024-08-02 06:03:10|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|2170.7|2170.4|1
1722578600000|2024-08-02 06:03:20|2170.8|2170.5|2171|2170.7|2171|2170.7|2170.7|2170.4|38
1722578610000|2024-08-02 06:03:30|2171.1|2170.8|2170.6|2170.3|2171.2|2170.9|2170.6|2170.3|5
1722578620000|2024-08-02 06:03:40|2170.7|2170.4|2171|2170.7|2171|2170.7|2170.7|2170.4|4
1722578630000|2024-08-02 06:03:50|2170.9|2170.6|2171.3|2171|2171.3|2171|2170.9|2170.6|1
1722578640000|2024-08-02 06:04:00|2171.2|2170.9|2171.4|2171.1|2171.5|2171.2|2171.1|2170.8|7
1722578650000|2024-08-02 06:04:10|2171.5|2171.2|2171.4|2171.1|2171.7|2171.4|2171.4|2171.1|3
1722578660000|2024-08-02 06:04:20|2171.3|2171|2170.8|2170.5|2171.3|2171|2170.8|2170.5|1
1722578670000|2024-08-02 06:04:30|2170.9|2170.6|2170.1|2169.8|2170.9|2170.6|2169.9|2169.6|52
1722578680000|2024-08-02 06:04:40|2170|2169.7|2169.9|2169.6|2170.1|2169.8|2169.6|2169.3|16
1722578690000|2024-08-02 06:04:50|2170|2169.7|2170|2169.7|2170|2169.7|2169.9|2169.6|0
1722578700000|2024-08-02 06:05:00|2170.1|2169.8|2171.2|2170.9|2171.2|2170.9|2169.7|2169.4|64
1722578710000|2024-08-02 06:05:10|2171.1|2170.8|2171|2170.7|2171.2|2170.9|2170.9|2170.6|6
1722578720000|2024-08-02 06:05:20|2170.9|2170.6|2171.1|2170.8|2171.1|2170.8|2170.7|2170.4|0
1722578730000|2024-08-02 06:05:30|2171.2|2170.9|2171.6|2171.3|2171.6|2171.3|2170.9|2170.6|7
1722578740000|2024-08-02 06:05:40|2171.5|2171.2|2171.6|2171.3|2171.6|2171.3|2171.5|2171.2|2
1722578750000|2024-08-02 06:05:50|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.2|2170.9|1
1722578760000|2024-08-02 06:06:00|2171.4|2171.1|2171.4|2171.1|2171.4|2171.1|2171.2|2170.9|2
1722578770000|2024-08-02 06:06:10|2171.5|2171.2|2170.9|2170.6|2171.5|2171.2|2170.9|2170.6|39
1722578780000|2024-08-02 06:06:20|2171|2170.7|2171.5|2171.2|2171.6|2171.3|2171|2170.7|6
1722578790000|2024-08-02 06:06:30|2171.6|2171.3|2171.1|2170.8|2171.6|2171.3|2171|2170.7|1
1722578800000|2024-08-02 06:06:40|2171|2170.7|2170.2|2169.9|2171|2170.7|2170.2|2169.9|2
1722578810000|2024-08-02 06:06:50|2170.1|2169.8|2169.5|2169.2|2170.1|2169.8|2169.5|2169.2|10
1722578820000|2024-08-02 06:07:00|2169.4|2169.1|2170.3|2170|2170.3|2170|2169.1|2168.8|16
1722578830000|2024-08-02 06:07:10|2170.4|2170.1|2170.2|2169.9|2170.4|2170.1|2170.2|2169.9|1
1722578850000|2024-08-02 06:07:30|2170.3|2170|2170.3|2170|2170.4|2170.1|2170.3|2170|0
1722578860000|2024-08-02 06:07:40|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|3
1722578870000|2024-08-02 06:07:50|2170.6|2170.3|2171.1|2170.8|2171.1|2170.8|2170.6|2170.3|2
1722578880000|2024-08-02 06:08:00|2171|2170.7|2171.1|2170.8|2171.1|2170.8|2170.8|2170.5|2
1722578890000|2024-08-02 06:08:10|2171|2170.7|2171|2170.7|2171.2|2170.9|2171|2170.7|0
1722578900000|2024-08-02 06:08:20|2170.9|2170.6|2170.3|2170|2170.9|2170.6|2170.3|2170|2
1722578910000|2024-08-02 06:08:30|2170.2|2169.9|2169.8|2169.5|2170.2|2169.9|2169.8|2169.5|2
1722578920000|2024-08-02 06:08:40|2170|2169.7|2170.5|2170.2|2170.5|2170.2|2170|2169.7|15
1722578930000|2024-08-02 06:08:50|2170.6|2170.3|2170.8|2170.5|2170.8|2170.5|2170.6|2170.3|9
1722578940000|2024-08-02 06:09:00|2170.7|2170.4|2170.9|2170.6|2170.9|2170.6|2170.7|2170.4|0
1722578950000|2024-08-02 06:09:10|2171.1|2170.8|2171.5|2171.2|2171.5|2171.2|2170.9|2170.6|2
1722578960000|2024-08-02 06:09:20|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.1|2170.8|2
1722578970000|2024-08-02 06:09:30|2171.1|2170.8|2171.1|2170.8|2171.2|2170.9|2170.9|2170.6|5
1722578980000|2024-08-02 06:09:40|2171.2|2170.9|2170.7|2170.4|2171.2|2170.9|2170.7|2170.4|0
1722578990000|2024-08-02 06:09:50|2170.5|2170.2|2170.1|2169.8|2170.5|2170.2|2170.1|2169.8|5
1722579000000|2024-08-02 06:10:00|2170.2|2169.9|2169.5|2169.2|2170.2|2169.9|2169.5|2169.2|46
1722579020000|2024-08-02 06:10:20|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|11
1722579030000|2024-08-02 06:10:30|2169|2168.7|2168.8|2168.5|2169|2168.7|2168.8|2168.5|20
1722579040000|2024-08-02 06:10:40|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|1
1722579050000|2024-08-02 06:10:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|4
1722579060000|2024-08-02 06:11:00|2169|2168.7|2169.1|2168.8|2169.1|2168.8|2169|2168.7|7
1722579070000|2024-08-02 06:11:10|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169.1|2168.8|2
1722579080000|2024-08-02 06:11:20|2169|2168.7|2169|2168.7|2169|2168.7|2168.9|2168.6|1
1722579090000|2024-08-02 06:11:30|2169.1|2168.8|2169|2168.7|2169.2|2168.9|2169|2168.7|2
1722579100000|2024-08-02 06:11:40|2169.1|2168.8|2169.2|2168.9|2169.2|2168.9|2169.1|2168.8|3
1722579110000|2024-08-02 06:11:50|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|1
1722579120000|2024-08-02 06:12:00|2169.2|2168.9|2169.3|2169|2169.3|2169|2169.2|2168.9|6
1722579130000|2024-08-02 06:12:10|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|9
1722579140000|2024-08-02 06:12:20|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.7|2168.4|8
1722579150000|2024-08-02 06:12:30|2169|2168.7|2169.7|2169.4|2169.8|2169.5|2168.9|2168.6|29
1722579160000|2024-08-02 06:12:40|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|2169.8|2169.5|1
1722579170000|2024-08-02 06:12:50|2169.9|2169.6|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|0
1722579180000|2024-08-02 06:13:00|2169.9|2169.6|2170.2|2169.9|2170.2|2169.9|2169.9|2169.6|3
1722579190000|2024-08-02 06:13:10|2170.3|2170|2170.3|2170|2170.4|2170.1|2170.3|2170|0
1722579200000|2024-08-02 06:13:20|2170.2|2169.9|2170.4|2170.1|2170.4|2170.1|2170.2|2169.9|2
1722579210000|2024-08-02 06:13:30|2170.3|2170|2170.6|2170.3|2170.6|2170.3|2170.3|2170|3
1722579220000|2024-08-02 06:13:40|2170.7|2170.4|2169.5|2169.2|2170.7|2170.4|2169.5|2169.2|22
1722579230000|2024-08-02 06:13:50|2169.4|2169.1|2169.7|2169.4|2169.7|2169.4|2169.4|2169.1|50
1722579240000|2024-08-02 06:14:00|2169.8|2169.5|2169.5|2169.2|2169.9|2169.6|2169.5|2169.2|9
1722579250000|2024-08-02 06:14:10|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|16
1722579260000|2024-08-02 06:14:20|2169.4|2169.1|2169.8|2169.5|2169.8|2169.5|2169.4|2169.1|4
1722579270000|2024-08-02 06:14:30|2169.9|2169.6|2170.1|2169.8|2170.1|2169.8|2169.9|2169.6|0
1722579280000|2024-08-02 06:14:40|2170.2|2169.9|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|2
1722579290000|2024-08-02 06:14:50|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|1
1722579300000|2024-08-02 06:15:00|2170.1|2169.8|2170|2169.7|2170.1|2169.8|2170|2169.7|1
1722579310000|2024-08-02 06:15:10|2170.1|2169.8|2170.2|2169.9|2170.3|2170|2170.1|2169.8|3
1722579320000|2024-08-02 06:15:20|2171|2170.7|2171.6|2171.3|2171.7|2171.4|2170.9|2170.6|48
1722579330000|2024-08-02 06:15:30|2171.5|2171.2|2171.1|2170.8|2171.5|2171.2|2170.6|2170.3|16
1722579340000|2024-08-02 06:15:40|2171.2|2170.9|2171.1|2170.8|2171.3|2171|2171.1|2170.8|1
1722579350000|2024-08-02 06:15:50|2171.2|2170.9|2171.1|2170.8|2171.2|2170.9|2171.1|2170.8|2
1722579360000|2024-08-02 06:16:00|2171|2170.7|2170.8|2170.5|2171|2170.7|2170.8|2170.5|2
1722579370000|2024-08-02 06:16:10|2170.7|2170.4|2170.7|2170.4|2170.8|2170.5|2170.6|2170.3|9
1722579380000|2024-08-02 06:16:20|2170.8|2170.5|2170.9|2170.6|2170.9|2170.6|2170.8|2170.5|1
1722579390000|2024-08-02 06:16:30|2171|2170.7|2171|2170.7|2171|2170.7|2171|2170.7|0
1722579400000|2024-08-02 06:16:40|2171.1|2170.8|2171.1|2170.8|2171.1|2170.8|2171|2170.7|2
1722579410000|2024-08-02 06:16:50|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|2171.2|2170.9|1
1722579420000|2024-08-02 06:17:00|2171.1|2170.8|2171.3|2171|2171.3|2171|2171.1|2170.8|6
1722579430000|2024-08-02 06:17:10|2171.4|2171.1|2171.5|2171.2|2171.5|2171.2|2171.4|2171.1|4
1722579440000|2024-08-02 06:17:20|2171.4|2171.1|2171.6|2171.3|2171.6|2171.3|2171.4|2171.1|0
1722579450000|2024-08-02 06:17:30|2171.7|2171.4|2171.3|2171|2171.8|2171.5|2171.2|2170.9|19
1722579460000|2024-08-02 06:17:40|2171.4|2171.1|2171.2|2170.9|2171.4|2171.1|2171.2|2170.9|2
1722579470000|2024-08-02 06:17:50|2171|2170.7|2170.9|2170.6|2171|2170.7|2170.9|2170.6|1
1722579480000|2024-08-02 06:18:00|2171|2170.7|2170.7|2170.4|2171|2170.7|2170.7|2170.4|6
1722579490000|2024-08-02 06:18:10|2170.8|2170.5|2170|2169.7|2170.8|2170.5|2170|2169.7|31
1722579500000|2024-08-02 06:18:20|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|7
1722579510000|2024-08-02 06:18:30|2170.2|2169.9|2170|2169.7|2170.3|2170|2169.9|2169.6|7
1722579520000|2024-08-02 06:18:40|2169.9|2169.6|2169.6|2169.3|2169.9|2169.6|2169.6|2169.3|3
1722579530000|2024-08-02 06:18:50|2169.7|2169.4|2169.8|2169.5|2169.8|2169.5|2169.7|2169.4|1
1722579540000|2024-08-02 06:19:00|2169.9|2169.6|2169.7|2169.4|2169.9|2169.6|2169.7|2169.4|24
1722579550000|2024-08-02 06:19:10|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|0
1722579560000|2024-08-02 06:19:20|2169.7|2169.4|2169.7|2169.4|2169.7|2169.4|2169.6|2169.3|4
1722579570000|2024-08-02 06:19:30|2169.6|2169.3|2169.5|2169.2|2169.7|2169.4|2169.4|2169.1|6
1722579580000|2024-08-02 06:19:40|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|0
1722579590000|2024-08-02 06:19:50|2169.3|2169|2169.7|2169.4|2169.7|2169.4|2169.2|2168.9|7
1722579600000|2024-08-02 06:20:00|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.4|2169.1|26
1722579610000|2024-08-02 06:20:10|2169.9|2169.6|2170.9|2170.6|2170.9|2170.6|2169.9|2169.6|6
1722579620000|2024-08-02 06:20:20|2170.8|2170.5|2170.6|2170.3|2170.9|2170.6|2170.5|2170.2|1
1722579630000|2024-08-02 06:20:30|2170.5|2170.2|2170.7|2170.4|2170.7|2170.4|2170.5|2170.2|1
1722579640000|2024-08-02 06:20:40|2170.8|2170.5|2170.7|2170.4|2170.9|2170.6|2170.7|2170.4|2
1722579650000|2024-08-02 06:20:50|2170.6|2170.3|2171|2170.7|2171|2170.7|2170.6|2170.3|3
1722579660000|2024-08-02 06:21:00|2171.2|2170.9|2171.7|2171.4|2171.7|2171.4|2171.2|2170.9|5
1722579670000|2024-08-02 06:21:10|2171.8|2171.5|2171.8|2171.5|2171.8|2171.5|2171.7|2171.4|0
1722579680000|2024-08-02 06:21:20|2171.7|2171.4|2172.3|2172|2172.3|2172|2171.7|2171.4|14
1722579690000|2024-08-02 06:21:30|2172.2|2171.9|2172.1|2171.8|2172.2|2171.9|2172.1|2171.8|1
1722579700000|2024-08-02 06:21:40|2172|2171.7|2172.2|2171.9|2172.4|2172.1|2171.9|2171.6|57
1722579710000|2024-08-02 06:21:50|2172.1|2171.8|2171.8|2171.5|2172.1|2171.8|2171.5|2171.2|1
1722579720000|2024-08-02 06:22:00|2171.7|2171.4|2171.6|2171.3|2171.7|2171.4|2171.5|2171.2|0
1722579730000|2024-08-02 06:22:10|2171.5|2171.2|2171.3|2171|2171.5|2171.2|2171.3|2171|2
1722579740000|2024-08-02 06:22:20|2171.4|2171.1|2172.2|2171.9|2172.4|2172.1|2171.4|2171.1|7
1722579750000|2024-08-02 06:22:30|2172.1|2171.8|2171.7|2171.4|2172.1|2171.8|2171.7|2171.4|0
1722579760000|2024-08-02 06:22:40|2171.6|2171.3|2171.8|2171.5|2171.9|2171.6|2171.6|2171.3|4
1722579770000|2024-08-02 06:22:50|2171.6|2171.3|2171.9|2171.6|2171.9|2171.6|2171.6|2171.3|4
1722579780000|2024-08-02 06:23:00|2172.1|2171.8|2172.3|2172|2172.3|2172|2172.1|2171.8|2
1722579790000|2024-08-02 06:23:10|2172.2|2171.9|2172|2171.7|2172.2|2171.9|2171.9|2171.6|11
1722579800000|2024-08-02 06:23:20|2171.9|2171.6|2172.3|2172|2172.4|2172.1|2171.9|2171.6|7
1722579810000|2024-08-02 06:23:30|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2172.5|2172.2|2
1722579820000|2024-08-02 06:23:40|2172.9|2172.6|2172.9|2172.6|2173.1|2172.8|2172.9|2172.6|9
1722579830000|2024-08-02 06:23:50|2173|2172.7|2173.5|2173.2|2173.5|2173.2|2173|2172.7|5
1722579840000|2024-08-02 06:24:00|2173.4|2173.1|2172.9|2172.6|2173.4|2173.1|2172.9|2172.6|12
1722579850000|2024-08-02 06:24:10|2173|2172.7|2173|2172.7|2173.5|2173.2|2173|2172.7|13
1722579860000|2024-08-02 06:24:20|2173.1|2172.8|2173.4|2173.1|2173.5|2173.2|2172.9|2172.6|3
1722579870000|2024-08-02 06:24:30|2173.3|2173|2173.4|2173.1|2173.4|2173.1|2173.1|2172.8|5
1722579880000|2024-08-02 06:24:40|2173.5|2173.2|2173.4|2173.1|2173.7|2173.4|2173.3|2173|16
1722579900000|2024-08-02 06:25:00|2173.7|2173.4|2175|2174.7|2175|2174.7|2173.7|2173.4|38
1722579910000|2024-08-02 06:25:10|2175.1|2174.8|2174.9|2174.6|2175.2|2174.9|2174.9|2174.6|10
1722579920000|2024-08-02 06:25:20|2174.7|2174.4|2174.1|2173.8|2174.7|2174.4|2174.1|2173.8|5
1722579930000|2024-08-02 06:25:30|2174.3|2174|2174.4|2174.1|2174.4|2174.1|2174.3|2174|5
1722579940000|2024-08-02 06:25:40|2174.2|2173.9|2174.6|2174.3|2174.8|2174.5|2174.2|2173.9|7
1722579950000|2024-08-02 06:25:50|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|2174.5|2174.2|1
1722579960000|2024-08-02 06:26:00|2174.4|2174.1|2174.8|2174.5|2174.8|2174.5|2174.4|2174.1|6
1722579970000|2024-08-02 06:26:10|2174.7|2174.4|2174.3|2174|2174.7|2174.4|2174.3|2174|4
1722579980000|2024-08-02 06:26:20|2174.2|2173.9|2174.9|2174.6|2174.9|2174.6|2174.2|2173.9|11
1722579990000|2024-08-02 06:26:30|2174.8|2174.5|2173.7|2173.4|2174.8|2174.5|2173.7|2173.4|9
1722580000000|2024-08-02 06:26:40|2173.6|2173.3|2173.5|2173.2|2173.7|2173.4|2173.5|2173.2|10
1722580010000|2024-08-02 06:26:50|2173.3|2173|2172.9|2172.6|2173.3|2173|2172.9|2172.6|38
1722580020000|2024-08-02 06:27:00|2173|2172.7|2172.6|2172.3|2173|2172.7|2172.6|2172.3|28
1722580030000|2024-08-02 06:27:10|2172.7|2172.4|2172.9|2172.6|2173|2172.7|2172.7|2172.4|2
1722580040000|2024-08-02 06:27:20|2172.8|2172.5|2172.8|2172.5|2172.9|2172.6|2172.8|2172.5|0
1722580050000|2024-08-02 06:27:30|2172.7|2172.4|2172.5|2172.2|2172.7|2172.4|2172.5|2172.2|1
1722580060000|2024-08-02 06:27:40|2172.6|2172.3|2172.6|2172.3|2172.6|2172.3|2172.5|2172.2|0
1722580070000|2024-08-02 06:27:50|2172.7|2172.4|2173|2172.7|2173|2172.7|2172.7|2172.4|11
1722580080000|2024-08-02 06:28:00|2172.9|2172.6|2172.9|2172.6|2172.9|2172.6|2172.7|2172.4|12
1722580090000|2024-08-02 06:28:10|2172.8|2172.5|2172.3|2172|2172.9|2172.6|2172.3|2172|3
1722580100000|2024-08-02 06:28:20|2172.4|2172.1|2170.8|2170.5|2172.4|2172.1|2170.8|2170.5|41
1722580110000|2024-08-02 06:28:30|2170.9|2170.6|2170.7|2170.4|2171|2170.7|2170.3|2170|24
1722580120000|2024-08-02 06:28:40|2170.8|2170.5|2170.8|2170.5|2171|2170.7|2170.6|2170.3|9
1722580130000|2024-08-02 06:28:50|2170.7|2170.4|2169.9|2169.6|2170.7|2170.4|2169.9|2169.6|14
1722580140000|2024-08-02 06:29:00|2170|2169.7|2169.6|2169.3|2170.1|2169.8|2169.4|2169.1|37
1722580150000|2024-08-02 06:29:10|2170|2169.7|2169.9|2169.6|2170.2|2169.9|2169.8|2169.5|51
1722580160000|2024-08-02 06:29:20|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|1
1722580170000|2024-08-02 06:29:30|2169.8|2169.5|2169.4|2169.1|2170.1|2169.8|2169.4|2169.1|16
1722580180000|2024-08-02 06:29:40|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2
1722580190000|2024-08-02 06:29:50|2169.7|2169.4|2169.4|2169.1|2169.7|2169.4|2169.3|2169|8
1722580200000|2024-08-02 06:30:00|2169.3|2169|2169.4|2169.1|2169.6|2169.3|2169.2|2168.9|20
1722580210000|2024-08-02 06:30:10|2169.3|2169|2169.3|2169|2169.3|2169|2169.2|2168.9|4
1722580220000|2024-08-02 06:30:20|2169.2|2168.9|2169.7|2169.4|2169.7|2169.4|2169.2|2168.9|24
1722580230000|2024-08-02 06:30:30|2169.6|2169.3|2169.6|2169.3|2169.6|2169.3|2169.2|2168.9|14
1722580240000|2024-08-02 06:30:40|2169.8|2169.5|2170.2|2169.9|2170.2|2169.9|2169.5|2169.2|14
1722580250000|2024-08-02 06:30:50|2170.1|2169.8|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|4
1722580260000|2024-08-02 06:31:00|2170|2169.7|2170.5|2170.2|2170.5|2170.2|2170|2169.7|10
1722580270000|2024-08-02 06:31:10|2170.4|2170.1|2170.4|2170.1|2170.4|2170.1|2170.3|2170|4
1722580280000|2024-08-02 06:31:20|2170.3|2170|2169.6|2169.3|2170.3|2170|2169.6|2169.3|5
1722580290000|2024-08-02 06:31:30|2169.5|2169.2|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|9
1722580300000|2024-08-02 06:31:40|2169.5|2169.2|2170|2169.7|2170|2169.7|2169.3|2169|22
1722580310000|2024-08-02 06:31:50|2169.9|2169.6|2169.6|2169.3|2170|2169.7|2169.6|2169.3|5
1722580320000|2024-08-02 06:32:00|2169.8|2169.5|2169.5|2169.2|2169.8|2169.5|2169.5|2169.2|8
1722580330000|2024-08-02 06:32:10|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.2|2168.9|4
1722580340000|2024-08-02 06:32:20|2169.5|2169.2|2169.9|2169.6|2169.9|2169.6|2169.5|2169.2|3
1722580350000|2024-08-02 06:32:30|2169.8|2169.5|2169|2168.7|2169.8|2169.5|2169|2168.7|14
1722580360000|2024-08-02 06:32:40|2168.9|2168.6|2167.7|2167.4|2168.9|2168.6|2167.7|2167.4|40
1722580370000|2024-08-02 06:32:50|2168|2167.7|2167.2|2166.9|2168|2167.7|2167.1|2166.8|58
1722580380000|2024-08-02 06:33:00|2167.3|2167|2167.3|2167|2167.4|2167.1|2167|2166.7|19
1722580390000|2024-08-02 06:33:10|2167.4|2167.1|2167|2166.7|2167.4|2167.1|2167|2166.7|15
1722580400000|2024-08-02 06:33:20|2166.9|2166.6|2166.8|2166.5|2167|2166.7|2166.6|2166.3|7
1722580410000|2024-08-02 06:33:30|2166.9|2166.6|2166.9|2166.6|2167.2|2166.9|2166.9|2166.6|6
1722580420000|2024-08-02 06:33:40|2167|2166.7|2166.9|2166.6|2167|2166.7|2166.8|2166.5|28
1722580430000|2024-08-02 06:33:50|2166.8|2166.5|2167.2|2166.9|2167.2|2166.9|2166.8|2166.5|6
1722580440000|2024-08-02 06:34:00|2167.1|2166.8|2167.9|2167.6|2167.9|2167.6|2167.1|2166.8|14
1722580450000|2024-08-02 06:34:10|2167.8|2167.5|2168.5|2168.2|2168.5|2168.2|2167.8|2167.5|9
1722580460000|2024-08-02 06:34:20|2168.7|2168.4|2168.1|2167.8|2169|2168.7|2168|2167.7|31
1722580470000|2024-08-02 06:34:30|2168|2167.7|2168.8|2168.5|2168.8|2168.5|2168|2167.7|4
1722580480000|2024-08-02 06:34:40|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.8|2168.5|5
1722580490000|2024-08-02 06:34:50|2168.9|2168.6|2168.8|2168.5|2168.9|2168.6|2168.6|2168.3|13
1722580500000|2024-08-02 06:35:00|2168.7|2168.4|2169.2|2168.9|2169.2|2168.9|2168.7|2168.4|4
1722580510000|2024-08-02 06:35:10|2169.3|2169|2171.2|2170.9|2171.2|2170.9|2169.3|2169|9
1722580520000|2024-08-02 06:35:20|2171.1|2170.8|2169.8|2169.5|2171.3|2171|2169.8|2169.5|12
1722580530000|2024-08-02 06:35:30|2169.9|2169.6|2170.4|2170.1|2170.4|2170.1|2169.9|2169.6|2
1722580540000|2024-08-02 06:35:40|2170.3|2170|2169.9|2169.6|2170.4|2170.1|2169.6|2169.3|6
1722580550000|2024-08-02 06:35:50|2170.2|2169.9|2170|2169.7|2170.3|2170|2170|2169.7|4
1722580560000|2024-08-02 06:36:00|2169.9|2169.6|2169.5|2169.2|2169.9|2169.6|2169.5|2169.2|10
1722580570000|2024-08-02 06:36:10|2169.4|2169.1|2169.9|2169.6|2169.9|2169.6|2169.3|2169|9
1722580580000|2024-08-02 06:36:20|2170|2169.7|2170.4|2170.1|2170.7|2170.4|2170|2169.7|17
1722580590000|2024-08-02 06:36:30|2170.1|2169.8|2170.1|2169.8|2170.2|2169.9|2170.1|2169.8|0
1722580600000|2024-08-02 06:36:40|2169.5|2169.2|2169.5|2169.2|2169.6|2169.3|2169.4|2169.1|18
1722580610000|2024-08-02 06:36:50|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|5
1722580620000|2024-08-02 06:37:00|2168.8|2168.5|2169.2|2168.9|2169.4|2169.1|2168.8|2168.5|15
1722580630000|2024-08-02 06:37:10|2169.1|2168.8|2169.4|2169.1|2169.4|2169.1|2169.1|2168.8|6
1722580640000|2024-08-02 06:37:20|2169.3|2169|2169.2|2168.9|2169.7|2169.4|2169.2|2168.9|6
1722580650000|2024-08-02 06:37:30|2168.9|2168.6|2168.9|2168.6|2169.1|2168.8|2168.8|2168.5|6
1722580660000|2024-08-02 06:37:40|2168.8|2168.5|2169|2168.7|2169.1|2168.8|2168.8|2168.5|4
1722580670000|2024-08-02 06:37:50|2168.9|2168.6|2169.9|2169.6|2170.2|2169.9|2168.9|2168.6|43
1722580680000|2024-08-02 06:38:00|2170|2169.7|2169.8|2169.5|2170.1|2169.8|2169.8|2169.5|2
1722580690000|2024-08-02 06:38:10|2169.5|2169.2|2169.2|2168.9|2169.5|2169.2|2169.2|2168.9|9
1722580700000|2024-08-02 06:38:20|2169.4|2169.1|2169|2168.7|2169.4|2169.1|2169|2168.7|5
1722580710000|2024-08-02 06:38:30|2169.2|2168.9|2169.3|2169|2169.4|2169.1|2169.2|2168.9|3
1722580720000|2024-08-02 06:38:40|2169.2|2168.9|2169|2168.7|2169.2|2168.9|2169|2168.7|2
1722580730000|2024-08-02 06:38:50|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|2168.9|2168.6|0
1722580740000|2024-08-02 06:39:00|2168.8|2168.5|2168.8|2168.5|2168.8|2168.5|2168.6|2168.3|12
1722580750000|2024-08-02 06:39:10|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.9|2168.6|1
1722580760000|2024-08-02 06:39:20|2169.2|2168.9|2169.5|2169.2|2169.5|2169.2|2169.2|2168.9|2
1722580770000|2024-08-02 06:39:30|2169.3|2169|2169.4|2169.1|2169.5|2169.2|2169.3|2169|4
1722580780000|2024-08-02 06:39:40|2169.3|2169|2169.9|2169.6|2169.9|2169.6|2169.3|2169|5
1722580790000|2024-08-02 06:39:50|2170|2169.7|2169.8|2169.5|2170|2169.7|2169.8|2169.5|2
1722580800000|2024-08-02 06:40:00|2169.5|2169.2|2169.5|2169.2|2169.5|2169.2|2169.4|2169.1|8
1722580810000|2024-08-02 06:40:10|2169|2168.7|2168.9|2168.6|2169|2168.7|2168.9|2168.6|15
1722580820000|2024-08-02 06:40:20|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|17
1722580830000|2024-08-02 06:40:30|2169.1|2168.8|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|28
1722580840000|2024-08-02 06:40:40|2169.1|2168.8|2168.8|2168.5|2169.1|2168.8|2168.8|2168.5|19
1722580850000|2024-08-02 06:40:50|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|2
1722580860000|2024-08-02 06:41:00|2168.8|2168.5|2168.3|2168|2168.8|2168.5|2168.3|2168|5
1722580870000|2024-08-02 06:41:10|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|0
1722580880000|2024-08-02 06:41:20|2168.2|2167.9|2167.6|2167.3|2168.2|2167.9|2167.5|2167.2|12
1722580890000|2024-08-02 06:41:30|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|10
1722580900000|2024-08-02 06:41:40|2167.5|2167.2|2167.6|2167.3|2167.6|2167.3|2167.5|2167.2|31
1722580910000|2024-08-02 06:41:50|2167.4|2167.1|2167.4|2167.1|2167.4|2167.1|2167.3|2167|6
1722580920000|2024-08-02 06:42:00|2167.5|2167.2|2167.3|2167|2167.6|2167.3|2167.3|2167|111
1722580930000|2024-08-02 06:42:10|2167.4|2167.1|2167.7|2167.4|2167.7|2167.4|2167.3|2167|47
1722580940000|2024-08-02 06:42:20|2168|2167.7|2168.5|2168.2|2168.5|2168.2|2168|2167.7|13
1722580950000|2024-08-02 06:42:30|2168.4|2168.1|2168.6|2168.3|2168.6|2168.3|2168.4|2168.1|0
1722580960000|2024-08-02 06:42:40|2168.5|2168.2|2168.9|2168.6|2168.9|2168.6|2168.5|2168.2|5
1722580970000|2024-08-02 06:42:50|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|5
1722580980000|2024-08-02 06:43:00|2168.5|2168.2|2168.7|2168.4|2168.9|2168.6|2168.5|2168.2|4
1722580990000|2024-08-02 06:43:10|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.2|2167.9|7
1722581000000|2024-08-02 06:43:20|2168.3|2168|2168.4|2168.1|2168.4|2168.1|2168.3|2168|3
1722581010000|2024-08-02 06:43:30|2168.3|2168|2168.2|2167.9|2168.3|2168|2168.1|2167.8|3
1722581020000|2024-08-02 06:43:40|2168.1|2167.8|2168.4|2168.1|2168.4|2168.1|2168.1|2167.8|8
1722581030000|2024-08-02 06:43:50|2168.3|2168|2168.7|2168.4|2168.7|2168.4|2168.3|2168|5
1722581040000|2024-08-02 06:44:00|2168.4|2168.1|2168.1|2167.8|2168.5|2168.2|2168.1|2167.8|12
1722581050000|2024-08-02 06:44:10|2168|2167.7|2168|2167.7|2168|2167.7|2168|2167.7|18
1722581060000|2024-08-02 06:44:20|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|2167.9|2167.6|1
1722581070000|2024-08-02 06:44:30|2167.8|2167.5|2167.7|2167.4|2167.8|2167.5|2167.7|2167.4|21
1722581080000|2024-08-02 06:44:40|2167.8|2167.5|2167.9|2167.6|2167.9|2167.6|2167.8|2167.5|1
1722581090000|2024-08-02 06:44:50|2168|2167.7|2168.3|2168|2168.3|2168|2168|2167.7|3
1722581100000|2024-08-02 06:45:00|2168.4|2168.1|2168.9|2168.6|2169|2168.7|2168.4|2168.1|11
1722581110000|2024-08-02 06:45:10|2168.7|2168.4|2168.5|2168.2|2168.7|2168.4|2168.4|2168.1|4
1722581120000|2024-08-02 06:45:20|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.2|2167.9|5
1722581130000|2024-08-02 06:45:30|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|3
1722581140000|2024-08-02 06:45:40|2168.6|2168.3|2168.1|2167.8|2168.6|2168.3|2168.1|2167.8|8
1722581150000|2024-08-02 06:45:50|2168|2167.7|2168.2|2167.9|2168.2|2167.9|2167.9|2167.6|7
1722581160000|2024-08-02 06:46:00|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|4
1722581170000|2024-08-02 06:46:10|2168.4|2168.1|2168.5|2168.2|2168.5|2168.2|2168.4|2168.1|2
1722581190000|2024-08-02 06:46:30|2168.6|2168.3|2168.4|2168.1|2168.6|2168.3|2168.4|2168.1|2
1722581200000|2024-08-02 06:46:40|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2168.5|2168.2|2
1722581210000|2024-08-02 06:46:50|2168.4|2168.1|2168.3|2168|2168.4|2168.1|2168.3|2168|1
1722581220000|2024-08-02 06:47:00|2168.2|2167.9|2168.2|2167.9|2168.3|2168|2168.1|2167.8|6
1722581230000|2024-08-02 06:47:10|2168.4|2168.1|2168.4|2168.1|2168.4|2168.1|2168.3|2168|4
1722581240000|2024-08-02 06:47:20|2168.2|2167.9|2168.4|2168.1|2168.5|2168.2|2168.2|2167.9|8
1722581250000|2024-08-02 06:47:30|2168.3|2168|2168.5|2168.2|2168.5|2168.2|2168.3|2168|4
1722581260000|2024-08-02 06:47:40|2168.4|2168.1|2168.9|2168.6|2169|2168.7|2168.4|2168.1|1
1722581270000|2024-08-02 06:47:50|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|2
1722581280000|2024-08-02 06:48:00|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.6|2168.3|5
1722581290000|2024-08-02 06:48:10|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.3|2168|3
1722581300000|2024-08-02 06:48:20|2168.6|2168.3|2168.7|2168.4|2168.9|2168.6|2168.5|2168.2|4
1722581320000|2024-08-02 06:48:40|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|1
1722581330000|2024-08-02 06:48:50|2168.8|2168.5|2168.8|2168.5|2169|2168.7|2168.8|2168.5|2
1722581340000|2024-08-02 06:49:00|2168.9|2168.6|2168.7|2168.4|2168.9|2168.6|2168.7|2168.4|3
1722581350000|2024-08-02 06:49:10|2168.6|2168.3|2168.5|2168.2|2168.6|2168.3|2168.4|2168.1|9
1722581360000|2024-08-02 06:49:20|2168.8|2168.5|2168.6|2168.3|2168.8|2168.5|2168.6|2168.3|5
1722581370000|2024-08-02 06:49:30|2168.5|2168.2|2168.6|2168.3|2168.7|2168.4|2168.3|2168|20
1722581380000|2024-08-02 06:49:40|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2168.7|2168.4|2
1722581390000|2024-08-02 06:49:50|2168.8|2168.5|2168.9|2168.6|2168.9|2168.6|2168.8|2168.5|2
1722581400000|2024-08-02 06:50:00|2169|2168.7|2169|2168.7|2169|2168.7|2169|2168.7|5
1722581410000|2024-08-02 06:50:10|2169.1|2168.8|2169.4|2169.1|2169.5|2169.2|2169.1|2168.8|15
1722581420000|2024-08-02 06:50:20|2169.3|2169|2169.3|2169|2169.3|2169|2169.2|2168.9|1
1722581430000|2024-08-02 06:50:30|2169.2|2168.9|2169.3|2169|2169.4|2169.1|2169.2|2168.9|1
1722581440000|2024-08-02 06:50:40|2169.2|2168.9|2169.8|2169.5|2169.8|2169.5|2169.2|2168.9|10
1722581450000|2024-08-02 06:50:50|2169.7|2169.4|2169.5|2169.2|2169.7|2169.4|2169.4|2169.1|3
1722581460000|2024-08-02 06:51:00|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.5|2169.2|14
1722581470000|2024-08-02 06:51:10|2169.9|2169.6|2169.7|2169.4|2170|2169.7|2169.6|2169.3|17
1722581480000|2024-08-02 06:51:20|2169.8|2169.5|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|2
1722581490000|2024-08-02 06:51:30|2170|2169.7|2170|2169.7|2170|2169.7|2170|2169.7|2
1722581500000|2024-08-02 06:51:40|2170.1|2169.8|2170.1|2169.8|2170.3|2170|2170.1|2169.8|11
1722581510000|2024-08-02 06:51:50|2170|2169.7|2169.5|2169.2|2170|2169.7|2169.5|2169.2|6
1722581520000|2024-08-02 06:52:00|2169.6|2169.3|2169.5|2169.2|2169.6|2169.3|2169.5|2169.2|3
1722581530000|2024-08-02 06:52:10|2169.6|2169.3|2169.8|2169.5|2169.8|2169.5|2169.6|2169.3|3
1722581540000|2024-08-02 06:52:20|2170|2169.7|2169.9|2169.6|2170.1|2169.8|2169.9|2169.6|10
1722581550000|2024-08-02 06:52:30|2169.8|2169.5|2169.7|2169.4|2169.8|2169.5|2169.7|2169.4|4
1722581560000|2024-08-02 06:52:40|2169.5|2169.2|2169.3|2169|2169.6|2169.3|2169.3|2169|7
1722581580000|2024-08-02 06:53:00|2169.5|2169.2|2169.7|2169.4|2169.7|2169.4|2169.5|2169.2|29
1722581590000|2024-08-02 06:53:10|2169.9|2169.6|2170.3|2170|2170.3|2170|2169.9|2169.6|4
1722581600000|2024-08-02 06:53:20|2170.6|2170.3|2170.8|2170.5|2170.8|2170.5|2170.6|2170.3|7
1722581610000|2024-08-02 06:53:30|2170.7|2170.4|2170.4|2170.1|2170.7|2170.4|2170.4|2170.1|12
1722581620000|2024-08-02 06:53:40|2170.5|2170.2|2170|2169.7|2170.5|2170.2|2170|2169.7|7
1722581630000|2024-08-02 06:53:50|2169.9|2169.6|2169.9|2169.6|2169.9|2169.6|2169.8|2169.5|3
1722581640000|2024-08-02 06:54:00|2170.1|2169.8|2170|2169.7|2170.1|2169.8|2170|2169.7|2
1722581650000|2024-08-02 06:54:10|2170.1|2169.8|2170.2|2169.9|2170.2|2169.9|2170.1|2169.8|2
1722581660000|2024-08-02 06:54:20|2170.3|2170|2170.3|2170|2170.3|2170|2170.3|2170|2
1722581680000|2024-08-02 06:54:40|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|2170.2|2169.9|8
1722581690000|2024-08-02 06:54:50|2170.3|2170|2170.5|2170.2|2170.5|2170.2|2170.3|2170|5
1722581700000|2024-08-02 06:55:00|2170.4|2170.1|2170.7|2170.4|2170.7|2170.4|2170.4|2170.1|10
1722581710000|2024-08-02 06:55:10|2170.8|2170.5|2171|2170.7|2171.1|2170.8|2170.8|2170.5|5
1722581720000|2024-08-02 06:55:20|2170.7|2170.4|2170.4|2170.1|2170.7|2170.4|2170.3|2170|8
1722581730000|2024-08-02 06:55:30|2170.3|2170|2169.7|2169.4|2170.3|2170|2169.7|2169.4|6
1722581740000|2024-08-02 06:55:40|2169.6|2169.3|2169.3|2169|2169.6|2169.3|2169.3|2169|10
1722581750000|2024-08-02 06:55:50|2169.2|2168.9|2169.1|2168.8|2169.2|2168.9|2169|2168.7|8
1722581760000|2024-08-02 06:56:00|2169|2168.7|2168.9|2168.6|2169.1|2168.8|2168.9|2168.6|10
1722581770000|2024-08-02 06:56:10|||||||||1
1722581780000|2024-08-02 06:56:20|2168.8|2168.5|2168.9|2168.6|2169.3|2169|2168.8|2168.5|22
1722581790000|2024-08-02 06:56:30|2168.8|2168.5|2169.3|2169|2169.3|2169|2168.8|2168.5|9
1722581800000|2024-08-02 06:56:40|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|2169.4|2169.1|4
1722581810000|2024-08-02 06:56:50|2169.3|2169|2169.2|2168.9|2169.3|2169|2169.2|2168.9|2
1722581820000|2024-08-02 06:57:00|2169.4|2169.1|2169.3|2169|2169.4|2169.1|2169.3|2169|12
1722581830000|2024-08-02 06:57:10|2169.5|2169.2|2169.6|2169.3|2169.7|2169.4|2169.5|2169.2|7
1722581850000|2024-08-02 06:57:30|2169.7|2169.4|2169.4|2169.1|2169.7|2169.4|2169.4|2169.1|7
1722581860000|2024-08-02 06:57:40|2169.5|2169.2|2169.7|2169.4|2169.8|2169.5|2169.5|2169.2|8
1722581870000|2024-08-02 06:57:50|||||||||2
1722581880000|2024-08-02 06:58:00|2169.4|2169.1|2169.1|2168.8|2169.4|2169.1|2169.1|2168.8|4
1722581890000|2024-08-02 06:58:10|2169.2|2168.9|2168.8|2168.5|2169.2|2168.9|2168.8|2168.5|21
1722581900000|2024-08-02 06:58:20|2168.7|2168.4|2168.7|2168.4|2168.8|2168.5|2168.5|2168.2|9
1722581910000|2024-08-02 06:58:30|2168.6|2168.3|2167.2|2166.9|2168.6|2168.3|2167.2|2166.9|34
1722581920000|2024-08-02 06:58:40|2167|2166.7|2167.1|2166.8|2167.1|2166.8|2167|2166.7|6
1722581930000|2024-08-02 06:58:50|2167.2|2166.9|2167.2|2166.9|2167.3|2167|2167.2|2166.9|8
1722581940000|2024-08-02 06:59:00|2167|2166.7|2167|2166.7|2167.3|2167|2167|2166.7|11
1722581950000|2024-08-02 06:59:10|2166.9|2166.6|2166.7|2166.4|2167.1|2166.8|2166.7|2166.4|19
1722581960000|2024-08-02 06:59:20|2166.5|2166.2|2166.5|2166.2|2166.5|2166.2|2166.4|2166.1|14
1722581970000|2024-08-02 06:59:30|2166.4|2166.1|2166.1|2165.8|2166.5|2166.2|2165.9|2165.6|65
1722581980000|2024-08-02 06:59:40|2166.2|2165.9|2166|2165.7|2166.3|2166|2166|2165.7|14
1722581990000|2024-08-02 06:59:50|2165.9|2165.6|2165.7|2165.4|2165.9|2165.6|2165.5|2165.2|31
1722582000000|2024-08-02 07:00:00|2165.5|2165.2|2167.2|2166.9|2167.2|2166.9|2165.5|2165.2|64
1722582010000|2024-08-02 07:00:10|2167.3|2167|2167.5|2167.2|2167.6|2167.3|2167.2|2166.9|22
1722582020000|2024-08-02 07:00:20|2167.6|2167.3|2167.8|2167.5|2167.9|2167.6|2167.4|2167.1|41
1722582030000|2024-08-02 07:00:30|2167.6|2167.3|2166.4|2166.1|2167.8|2167.5|2166.4|2166.1|53
1722582040000|2024-08-02 07:00:40|2166|2165.7|2165.9|2165.6|2166.1|2165.8|2165.8|2165.5|31
1722582050000|2024-08-02 07:00:50|2166|2165.7|2166|2165.7|2166.1|2165.8|2165.4|2165.1|69
1722582060000|2024-08-02 07:01:00|2165.9|2165.6|2163.5|2163.2|2165.9|2165.6|2163.5|2163.2|125
1722582070000|2024-08-02 07:01:10|2163.4|2163.1|2163.1|2162.8|2163.5|2163.2|2162.5|2162.2|84
1722582080000|2024-08-02 07:01:20|2163|2162.7|2162.6|2162.3|2163.3|2163|2162|2161.7|78
1722582090000|2024-08-02 07:01:30|2162.5|2162.2|2162.2|2161.9|2162.5|2162.2|2162.2|2161.9|22
1722582100000|2024-08-02 07:01:40|2162|2161.7|2161.1|2160.8|2162.2|2161.9|2161|2160.7|82
1722582110000|2024-08-02 07:01:50|2161|2160.7|2160.1|2159.8|2161|2160.7|2160.1|2159.8|40
1722582120000|2024-08-02 07:02:00|2160|2159.7|2159.7|2159.4|2160.2|2159.9|2159.3|2159|88
1722582130000|2024-08-02 07:02:10|2159.6|2159.3|2161.2|2160.9|2161.3|2161|2159.6|2159.3|52
1722582140000|2024-08-02 07:02:20|2160.9|2160.6|2161.2|2160.9|2161.2|2160.9|2160.8|2160.5|13
1722582150000|2024-08-02 07:02:30|2161.1|2160.8|2161.1|2160.8|2161.2|2160.9|2160.9|2160.6|19
1722582160000|2024-08-02 07:02:40|2161.2|2160.9|2160.2|2159.9|2161.2|2160.9|2160|2159.7|77
1722582170000|2024-08-02 07:02:50|2160.3|2160|2160.8|2160.5|2160.8|2160.5|2160.2|2159.9|14
1722582180000|2024-08-02 07:03:00|2161|2160.7|2160|2159.7|2161.6|2161.3|2160|2159.7|27
1722582190000|2024-08-02 07:03:10|2159.9|2159.6|2161.8|2161.5|2161.8|2161.5|2159.8|2159.5|31
1722582200000|2024-08-02 07:03:20|2161.9|2161.6|2162.7|2162.4|2162.8|2162.5|2161|2160.7|62
1722582210000|2024-08-02 07:03:30|2162.3|2162|2162.1|2161.8|2162.4|2162.1|2161.9|2161.6|22
1722582220000|2024-08-02 07:03:40|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2161.7|2161.4|25
1722582230000|2024-08-02 07:03:50|2162.5|2162.2|2162.4|2162.1|2162.7|2162.4|2162.4|2162.1|16
1722582240000|2024-08-02 07:04:00|2162.3|2162|2161.1|2160.8|2162.3|2162|2160.9|2160.6|23
1722582250000|2024-08-02 07:04:10|2161|2160.7|2162.5|2162.2|2162.5|2162.2|2161|2160.7|25
1722582260000|2024-08-02 07:04:20|2162.6|2162.3|2162.3|2162|2163.1|2162.8|2162.2|2161.9|17
1722582270000|2024-08-02 07:04:30|2162.4|2162.1|2162.1|2161.8|2162.5|2162.2|2162.1|2161.8|2
1722582280000|2024-08-02 07:04:40|2162.3|2162|2161.9|2161.6|2162.4|2162.1|2161.9|2161.6|15
1722582290000|2024-08-02 07:04:50|2161.8|2161.5|2161.4|2161.1|2161.8|2161.5|2161.3|2161|6
1722582300000|2024-08-02 07:05:00|2161.3|2161|2160.8|2160.5|2161.7|2161.4|2160.8|2160.5|25
1722582310000|2024-08-02 07:05:10|2161|2160.7|2160.8|2160.5|2161.1|2160.8|2160.6|2160.3|31
1722582320000|2024-08-02 07:05:20|2160.7|2160.4|2160.1|2159.8|2161.1|2160.8|2160.1|2159.8|49
1722582330000|2024-08-02 07:05:30|2160.2|2159.9|2160.1|2159.8|2160.3|2160|2160.1|2159.8|3
1722582340000|2024-08-02 07:05:40|2160.2|2159.9|2160|2159.7|2160.4|2160.1|2159.7|2159.4|23
1722582350000|2024-08-02 07:05:50|2160.1|2159.8|2160.3|2160|2160.3|2160|2160|2159.7|5
1722582360000|2024-08-02 07:06:00|2160.5|2160.2|2161.6|2161.3|2161.7|2161.4|2160.5|2160.2|40
1722582370000|2024-08-02 07:06:10|2161.9|2161.6|2161.9|2161.6|2162.1|2161.8|2161.8|2161.5|18
1722582380000|2024-08-02 07:06:20|2161.8|2161.5|2161.9|2161.6|2161.9|2161.6|2161.7|2161.4|16
1722582390000|2024-08-02 07:06:30|2161.8|2161.5|2161.3|2161|2161.9|2161.6|2161.1|2160.8|9
1722582400000|2024-08-02 07:06:40|2161.4|2161.1|2161|2160.7|2161.7|2161.4|2161|2160.7|9
1722582410000|2024-08-02 07:06:50|2160.9|2160.6|2160.7|2160.4|2161|2160.7|2160.6|2160.3|6
1722582420000|2024-08-02 07:07:00|2160.6|2160.3|2160.3|2160|2160.7|2160.4|2160.3|2160|15
1722582430000|2024-08-02 07:07:10|2160.2|2159.9|2160|2159.7|2160.2|2159.9|2160|2159.7|2
1722582440000|2024-08-02 07:07:20|2159.9|2159.6|2159.8|2159.5|2159.9|2159.6|2159.8|2159.5|3
1722582450000|2024-08-02 07:07:30|2159.9|2159.6|2160.2|2159.9|2160.4|2160.1|2159.7|2159.4|21
1722582460000|2024-08-02 07:07:40|2160.1|2159.8|2159.9|2159.6|2160.1|2159.8|2159.7|2159.4|8
1722582470000|2024-08-02 07:07:50|2160.1|2159.8|2160.6|2160.3|2160.6|2160.3|2160|2159.7|4
1722582480000|2024-08-02 07:08:00|2160.7|2160.4|2161.1|2160.8|2161.1|2160.8|2160.7|2160.4|16
1722582490000|2024-08-02 07:08:10|2161|2160.7|2161.1|2160.8|2161.2|2160.9|2160.9|2160.6|5
1722582500000|2024-08-02 07:08:20|2160.8|2160.5|2161.3|2161|2161.4|2161.1|2160.8|2160.5|14
1722582510000|2024-08-02 07:08:30|2161.4|2161.1|2161.3|2161|2161.8|2161.5|2161.3|2161|29
1722582520000|2024-08-02 07:08:40|2161.4|2161.1|2161.7|2161.4|2161.7|2161.4|2161.3|2161|5
1722582530000|2024-08-02 07:08:50|2161.6|2161.3|2161.5|2161.2|2161.7|2161.4|2161.4|2161.1|11
1722582540000|2024-08-02 07:09:00|2161.4|2161.1|2161|2160.7|2161.4|2161.1|2160.8|2160.5|19
1722582550000|2024-08-02 07:09:10|2160.9|2160.6|2160.4|2160.1|2160.9|2160.6|2160.4|2160.1|4
1722582560000|2024-08-02 07:09:20|2160.3|2160|2159.7|2159.4|2160.3|2160|2159.7|2159.4|8
1722582570000|2024-08-02 07:09:30|2159.6|2159.3|2159.3|2159|2159.6|2159.3|2159.2|2158.9|38
1722582580000|2024-08-02 07:09:40|2159.4|2159.1|2160|2159.7|2160|2159.7|2159.4|2159.1|15
1722582590000|2024-08-02 07:09:50|2159.9|2159.6|2160.2|2159.9|2160.2|2159.9|2159.9|2159.6|6
1722582600000|2024-08-02 07:10:00|2160.3|2160|2160.4|2160.1|2160.6|2160.3|2160.2|2159.9|25
1722582610000|2024-08-02 07:10:10|2160.5|2160.2|2160.2|2159.9|2160.7|2160.4|2160.2|2159.9|25
1722582620000|2024-08-02 07:10:20|2160.3|2160|2160.6|2160.3|2160.6|2160.3|2160.3|2160|6
1722582630000|2024-08-02 07:10:30|2160.9|2160.6|2161.8|2161.5|2161.9|2161.6|2160.9|2160.6|24
1722582640000|2024-08-02 07:10:40|2161.6|2161.3|2161.6|2161.3|2161.7|2161.4|2161.5|2161.2|9
1722582650000|2024-08-02 07:10:50|2161.5|2161.2|2161.4|2161.1|2161.6|2161.3|2161.2|2160.9|13
1722582660000|2024-08-02 07:11:00|2161.5|2161.2|2161.9|2161.6|2161.9|2161.6|2161.4|2161.1|6
1722582670000|2024-08-02 07:11:10|2162|2161.7|2161.7|2161.4|2162.1|2161.8|2161.7|2161.4|17
1722582680000|2024-08-02 07:11:20|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.3|2161|16
1722582690000|2024-08-02 07:11:30|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.7|2161.4|7
1722582700000|2024-08-02 07:11:40|2161.6|2161.3|2161.8|2161.5|2161.8|2161.5|2161.5|2161.2|7
1722582710000|2024-08-02 07:11:50|2161.9|2161.6|2161.4|2161.1|2161.9|2161.6|2161.4|2161.1|6
1722582720000|2024-08-02 07:12:00|2161.5|2161.2|2162.3|2162|2162.4|2162.1|2161.5|2161.2|17
1722582730000|2024-08-02 07:12:10|2162.4|2162.1|2163.2|2162.9|2163.2|2162.9|2162.4|2162.1|13
1722582740000|2024-08-02 07:12:20|2163.1|2162.8|2163.3|2163|2163.6|2163.3|2163|2162.7|17
1722582750000|2024-08-02 07:12:30|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.8|2162.5|2
1722582760000|2024-08-02 07:12:40|2162.9|2162.6|2162.7|2162.4|2163|2162.7|2162.7|2162.4|7
1722582770000|2024-08-02 07:12:50|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.5|2162.2|4
1722582780000|2024-08-02 07:13:00|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.3|2162|13
1722582790000|2024-08-02 07:13:10|2162.7|2162.4|2162.7|2162.4|2162.9|2162.6|2162.7|2162.4|3
1722582800000|2024-08-02 07:13:20|2162.6|2162.3|2162.4|2162.1|2162.6|2162.3|2162.4|2162.1|7
1722582810000|2024-08-02 07:13:30|2162.3|2162|2161.6|2161.3|2162.3|2162|2161.5|2161.2|22
1722582820000|2024-08-02 07:13:40|2161.7|2161.4|2161.4|2161.1|2161.9|2161.6|2161.3|2161|4
1722582830000|2024-08-02 07:13:50|2161.3|2161|2160.8|2160.5|2161.3|2161|2160.8|2160.5|1
1722582840000|2024-08-02 07:14:00|2160.7|2160.4|2160.6|2160.3|2161.5|2161.2|2160.6|2160.3|22
1722582850000|2024-08-02 07:14:10|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.3|2160|18
1722582860000|2024-08-02 07:14:20|2160.8|2160.5|2160.4|2160.1|2160.8|2160.5|2160.3|2160|27
1722582870000|2024-08-02 07:14:30|2160.3|2160|2160.1|2159.8|2160.4|2160.1|2160|2159.7|10
1722582880000|2024-08-02 07:14:40|2160.3|2160|2160.1|2159.8|2160.4|2160.1|2160.1|2159.8|7
1722582890000|2024-08-02 07:14:50|2160.2|2159.9|2159.6|2159.3|2160.2|2159.9|2159.6|2159.3|13
1722582900000|2024-08-02 07:15:00|2159.7|2159.4|2159.4|2159.1|2159.7|2159.4|2159.1|2158.8|63
1722582910000|2024-08-02 07:15:10|2159.5|2159.2|2159.2|2158.9|2159.5|2159.2|2159.1|2158.8|13
1722582920000|2024-08-02 07:15:20|2159.3|2159|2158.4|2158.1|2159.3|2159|2158.3|2158|48
1722582930000|2024-08-02 07:15:30|2158.3|2158|2157.4|2157.1|2158.3|2158|2157.4|2157.1|73
1722582940000|2024-08-02 07:15:40|2157.6|2157.3|2158.7|2158.4|2158.7|2158.4|2157.5|2157.2|37
1722582950000|2024-08-02 07:15:50|2158.8|2158.5|2158.6|2158.3|2158.9|2158.6|2158.6|2158.3|20
1722582960000|2024-08-02 07:16:00|2158.7|2158.4|2158.3|2158|2159|2158.7|2158.3|2158|22
1722582970000|2024-08-02 07:16:10|2158.2|2157.9|2157.7|2157.4|2158.2|2157.9|2157.7|2157.4|6
1722582980000|2024-08-02 07:16:20|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|26
1722582990000|2024-08-02 07:16:30|2157.2|2156.9|2157|2156.7|2157.2|2156.9|2157|2156.7|12
1722583000000|2024-08-02 07:16:40|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|12
1722583010000|2024-08-02 07:16:50|2157.5|2157.2|2157.4|2157.1|2157.5|2157.2|2157.4|2157.1|19
1722583020000|2024-08-02 07:17:00|2157.5|2157.2|2157.5|2157.2|2157.8|2157.5|2157.5|2157.2|21
1722583030000|2024-08-02 07:17:10|2157.3|2157|2157.3|2157|2157.5|2157.2|2157.2|2156.9|33
1722583040000|2024-08-02 07:17:20|2157.2|2156.9|2157.6|2157.3|2157.6|2157.3|2157.1|2156.8|22
1722583050000|2024-08-02 07:17:30|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|20
1722583060000|2024-08-02 07:17:40|2157.2|2156.9|2157.3|2157|2157.3|2157|2157.1|2156.8|13
1722583070000|2024-08-02 07:17:50|2157.2|2156.9|2157.6|2157.3|2157.7|2157.4|2157.2|2156.9|18
1722583080000|2024-08-02 07:18:00|2157.5|2157.2|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|18
1722583090000|2024-08-02 07:18:10|2157|2156.7|2156.4|2156.1|2157.1|2156.8|2155.9|2155.6|66
1722583100000|2024-08-02 07:18:20|2156.3|2156|2156.9|2156.6|2156.9|2156.6|2156.3|2156|16
1722583110000|2024-08-02 07:18:30|2156.7|2156.4|2156.6|2156.3|2156.7|2156.4|2156.4|2156.1|23
1722583120000|2024-08-02 07:18:40|2156.7|2156.4|2156.9|2156.6|2156.9|2156.6|2156.7|2156.4|4
1722583130000|2024-08-02 07:18:50|2157.1|2156.8|2156.8|2156.5|2157.4|2157.1|2156.8|2156.5|27
1722583140000|2024-08-02 07:19:00|2157|2156.7|2157.6|2157.3|2157.6|2157.3|2157|2156.7|19
1722583150000|2024-08-02 07:19:10|2157.5|2157.2|2157.2|2156.9|2157.7|2157.4|2157.2|2156.9|15
1722583160000|2024-08-02 07:19:20|2157.1|2156.8|2157.3|2157|2157.3|2157|2156.8|2156.5|15
1722583170000|2024-08-02 07:19:30|2157.2|2156.9|2157.1|2156.8|2157.2|2156.9|2157.1|2156.8|20
1722583180000|2024-08-02 07:19:40|2157.2|2156.9|2157.2|2156.9|2157.5|2157.2|2156.7|2156.4|52
1722583190000|2024-08-02 07:19:50|2157.1|2156.8|2157.1|2156.8|2157.1|2156.8|2156.9|2156.6|11
1722583200000|2024-08-02 07:20:00|2157.2|2156.9|2157.8|2157.5|2157.8|2157.5|2157.2|2156.9|24
1722583210000|2024-08-02 07:20:10|2158|2157.7|2157.4|2157.1|2158|2157.7|2157.4|2157.1|38
1722583220000|2024-08-02 07:20:20|2157.3|2157|2157.3|2157|2157.3|2157|2157.3|2157|16
1722583230000|2024-08-02 07:20:30|2157.6|2157.3|2157.2|2156.9|2157.6|2157.3|2157.2|2156.9|12
1722583240000|2024-08-02 07:20:40|2157.1|2156.8|2157.3|2157|2157.3|2157|2157.1|2156.8|6
1722583250000|2024-08-02 07:20:50|2157.5|2157.2|2158.5|2158.2|2158.5|2158.2|2157.3|2157|17
1722583260000|2024-08-02 07:21:00|2158.7|2158.4|2158.9|2158.6|2158.9|2158.6|2158.7|2158.4|8
1722583270000|2024-08-02 07:21:10|2159|2158.7|2159|2158.7|2159|2158.7|2159|2158.7|4
1722583280000|2024-08-02 07:21:20|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|12
1722583290000|2024-08-02 07:21:30|2158.7|2158.4|2158|2157.7|2158.9|2158.6|2158|2157.7|85
1722583300000|2024-08-02 07:21:40|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.1|2157.8|12
1722583310000|2024-08-02 07:21:50|2158.1|2157.8|2158.3|2158|2158.7|2158.4|2157.9|2157.6|20
1722583320000|2024-08-02 07:22:00|2158.2|2157.9|2158.6|2158.3|2158.6|2158.3|2158.1|2157.8|13
1722583330000|2024-08-02 07:22:10|2158.5|2158.2|2158.7|2158.4|2158.8|2158.5|2158.4|2158.1|7
1722583340000|2024-08-02 07:22:20|2158.8|2158.5|2159.5|2159.2|2159.5|2159.2|2158.7|2158.4|31
1722583350000|2024-08-02 07:22:30|2159.4|2159.1|2158.4|2158.1|2159.4|2159.1|2158.4|2158.1|13
1722583360000|2024-08-02 07:22:40|2158.3|2158|2158.1|2157.8|2158.4|2158.1|2157.9|2157.6|24
1722583370000|2024-08-02 07:22:50|2158.2|2157.9|2158|2157.7|2158.3|2158|2158|2157.7|20
1722583380000|2024-08-02 07:23:00|2157.8|2157.5|2158.1|2157.8|2158.4|2158.1|2157.8|2157.5|13
1722583390000|2024-08-02 07:23:10|2157.9|2157.6|2157.4|2157.1|2157.9|2157.6|2157.4|2157.1|6
1722583400000|2024-08-02 07:23:20|2157.3|2157|2157.6|2157.3|2157.8|2157.5|2157.3|2157|8
1722583410000|2024-08-02 07:23:30|2157.5|2157.2|2156.4|2156.1|2157.5|2157.2|2156.4|2156.1|7
1722583420000|2024-08-02 07:23:40|2156.3|2156|2156.7|2156.4|2156.7|2156.4|2156.3|2156|22
1722583430000|2024-08-02 07:23:50|2156.6|2156.3|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|6
1722583440000|2024-08-02 07:24:00|2156.9|2156.6|2157.4|2157.1|2157.4|2157.1|2156.9|2156.6|11
1722583450000|2024-08-02 07:24:10|2157.5|2157.2|2157.9|2157.6|2157.9|2157.6|2157.3|2157|12
1722583460000|2024-08-02 07:24:20|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|6
1722583470000|2024-08-02 07:24:30|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|6
1722583480000|2024-08-02 07:24:40|2157.2|2156.9|2158|2157.7|2158.1|2157.8|2157.1|2156.8|11
1722583490000|2024-08-02 07:24:50|2157.9|2157.6|2158.6|2158.3|2158.6|2158.3|2157.9|2157.6|9
1722583500000|2024-08-02 07:25:00|2158.5|2158.2|2157.9|2157.6|2158.6|2158.3|2157.8|2157.5|19
1722583510000|2024-08-02 07:25:10|2157.8|2157.5|2157.9|2157.6|2157.9|2157.6|2157.7|2157.4|15
1722583520000|2024-08-02 07:25:20|2158|2157.7|2158|2157.7|2158.1|2157.8|2158|2157.7|5
1722583530000|2024-08-02 07:25:30|2158.3|2158|2158.6|2158.3|2158.6|2158.3|2158.1|2157.8|8
1722583540000|2024-08-02 07:25:40|2158.5|2158.2|2159.5|2159.2|2159.5|2159.2|2158.5|2158.2|36
1722583550000|2024-08-02 07:25:50|2159.6|2159.3|2159.3|2159|2159.9|2159.6|2159.2|2158.9|37
1722583560000|2024-08-02 07:26:00|2159.2|2158.9|2159.3|2159|2159.4|2159.1|2159.2|2158.9|27
1722583570000|2024-08-02 07:26:10|2159.2|2158.9|2159|2158.7|2159.3|2159|2158.9|2158.6|59
1722583580000|2024-08-02 07:26:20|2158.9|2158.6|2158.2|2157.9|2158.9|2158.6|2158.2|2157.9|11
1722583590000|2024-08-02 07:26:30|2158|2157.7|2157.5|2157.2|2158|2157.7|2157.5|2157.2|13
1722583600000|2024-08-02 07:26:40|2157.3|2157|2157.5|2157.2|2157.8|2157.5|2157|2156.7|19
1722583610000|2024-08-02 07:26:50|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2156.6|2156.3|13
1722583620000|2024-08-02 07:27:00|2158|2157.7|2157.9|2157.6|2158.3|2158|2157.8|2157.5|8
1722583630000|2024-08-02 07:27:10|2158.1|2157.8|2158.3|2158|2158.3|2158|2158.1|2157.8|15
1722583640000|2024-08-02 07:27:20|2158.1|2157.8|2157.9|2157.6|2158.1|2157.8|2157.9|2157.6|7
1722583650000|2024-08-02 07:27:30|2157.7|2157.4|2157.8|2157.5|2157.8|2157.5|2157.5|2157.2|21
1722583660000|2024-08-02 07:27:40|2158.1|2157.8|2158.5|2158.2|2158.7|2158.4|2158.1|2157.8|20
1722583670000|2024-08-02 07:27:50|2158.6|2158.3|2158.4|2158.1|2158.7|2158.4|2158.4|2158.1|13
1722583680000|2024-08-02 07:28:00|2158.5|2158.2|2159.4|2159.1|2159.4|2159.1|2158.5|2158.2|37
1722583690000|2024-08-02 07:28:10|2159.3|2159|2159|2158.7|2159.4|2159.1|2159|2158.7|17
1722583700000|2024-08-02 07:28:20|2159.1|2158.8|2158.6|2158.3|2159.1|2158.8|2158.6|2158.3|11
1722583710000|2024-08-02 07:28:30|2158.7|2158.4|2158.7|2158.4|2158.7|2158.4|2158|2157.7|47
1722583720000|2024-08-02 07:28:40|2158.8|2158.5|2158.2|2157.9|2158.8|2158.5|2158.2|2157.9|35
1722583730000|2024-08-02 07:28:50|2158.1|2157.8|2158.3|2158|2158.3|2158|2157.9|2157.6|3
1722583740000|2024-08-02 07:29:00|2158.5|2158.2|2160.6|2160.3|2160.6|2160.3|2158.5|2158.2|45
1722583750000|2024-08-02 07:29:10|2160.7|2160.4|2161|2160.7|2161.2|2160.9|2160.6|2160.3|18
1722583760000|2024-08-02 07:29:20|2160.9|2160.6|2161.2|2160.9|2161.3|2161|2160.9|2160.6|3
1722583770000|2024-08-02 07:29:30|2161.1|2160.8|2161.7|2161.4|2161.8|2161.5|2160.8|2160.5|23
1722583780000|2024-08-02 07:29:40|2161.8|2161.5|2162.1|2161.8|2162.2|2161.9|2161.8|2161.5|5
1722583790000|2024-08-02 07:29:50|2162.2|2161.9|2161.7|2161.4|2162.2|2161.9|2161.5|2161.2|7
1722583800000|2024-08-02 07:30:00|2161.4|2161.1|2161.7|2161.4|2161.8|2161.5|2161|2160.7|13
1722583810000|2024-08-02 07:30:10|2161.8|2161.5|2161.6|2161.3|2161.8|2161.5|2161.2|2160.9|8
1722583820000|2024-08-02 07:30:20|2161.5|2161.2|2161.5|2161.2|2161.7|2161.4|2161.5|2161.2|0
1722583830000|2024-08-02 07:30:30|2161.4|2161.1|2161.6|2161.3|2161.7|2161.4|2161.4|2161.1|8
1722583840000|2024-08-02 07:30:40|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.6|2161.3|16
1722583850000|2024-08-02 07:30:50|2162|2161.7|2162.5|2162.2|2162.5|2162.2|2162|2161.7|7
1722583860000|2024-08-02 07:31:00|2162.4|2162.1|2162.7|2162.4|2162.7|2162.4|2162.1|2161.8|18
1722583870000|2024-08-02 07:31:10|2162.6|2162.3|2162|2161.7|2162.6|2162.3|2161.8|2161.5|22
1722583880000|2024-08-02 07:31:20|2162.1|2161.8|2161.5|2161.2|2162.1|2161.8|2161.4|2161.1|14
1722583890000|2024-08-02 07:31:30|2161.3|2161|2161.9|2161.6|2161.9|2161.6|2161.3|2161|11
1722583900000|2024-08-02 07:31:40|2162|2161.7|2162.2|2161.9|2162.2|2161.9|2161.8|2161.5|6
1722583910000|2024-08-02 07:31:50|2162.3|2162|2162.6|2162.3|2162.7|2162.4|2162.3|2162|4
1722583920000|2024-08-02 07:32:00|2162.5|2162.2|2162.1|2161.8|2162.7|2162.4|2162.1|2161.8|9
1722583930000|2024-08-02 07:32:10|2162.3|2162|2161.9|2161.6|2162.3|2162|2161.9|2161.6|20
1722583940000|2024-08-02 07:32:20|2162|2161.7|2162.6|2162.3|2163|2162.7|2162|2161.7|19
1722583950000|2024-08-02 07:32:30|2162.5|2162.2|2163.1|2162.8|2163.1|2162.8|2162.2|2161.9|13
1722583960000|2024-08-02 07:32:40|2163|2162.7|2163.4|2163.1|2163.4|2163.1|2163|2162.7|1
1722583970000|2024-08-02 07:32:50|2163.6|2163.3|2163.9|2163.6|2164|2163.7|2163.5|2163.2|10
1722583980000|2024-08-02 07:33:00|2163.8|2163.5|2164.7|2164.4|2164.7|2164.4|2163.7|2163.4|14
1722583990000|2024-08-02 07:33:10|2164.6|2164.3|2163.6|2163.3|2164.6|2164.3|2163.6|2163.3|11
1722584000000|2024-08-02 07:33:20|2163.5|2163.2|2163.8|2163.5|2164|2163.7|2163.4|2163.1|16
1722584010000|2024-08-02 07:33:30|2163.7|2163.4|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|5
1722584020000|2024-08-02 07:33:40|2163.7|2163.4|2163.2|2162.9|2163.8|2163.5|2162.9|2162.6|9
1722584030000|2024-08-02 07:33:50|2163.1|2162.8|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|2
1722584040000|2024-08-02 07:34:00|2162.8|2162.5|2162.9|2162.6|2163.3|2163|2162.8|2162.5|17
1722584050000|2024-08-02 07:34:10|2163|2162.7|2163.3|2163|2163.6|2163.3|2163|2162.7|23
1722584060000|2024-08-02 07:34:20|2163.2|2162.9|2163.2|2162.9|2163.2|2162.9|2163|2162.7|3
1722584070000|2024-08-02 07:34:30|2163.1|2162.8|2162.9|2162.6|2163.1|2162.8|2162.9|2162.6|6
1722584080000|2024-08-02 07:34:40|2163|2162.7|2163.2|2162.9|2163.2|2162.9|2162.9|2162.6|0
1722584090000|2024-08-02 07:34:50|2163.3|2163|2163.3|2163|2163.7|2163.4|2163.3|2163|9
1722584100000|2024-08-02 07:35:00|2163.5|2163.2|2164.2|2163.9|2164.2|2163.9|2163.2|2162.9|24
1722584110000|2024-08-02 07:35:10|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2163.9|2163.6|7
1722584120000|2024-08-02 07:35:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.3|2164|2
1722584130000|2024-08-02 07:35:30|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164.3|2164|3
1722584140000|2024-08-02 07:35:40|2164.4|2164.1|2163.7|2163.4|2164.5|2164.2|2163.7|2163.4|42
1722584150000|2024-08-02 07:35:50|2163.6|2163.3|2163.6|2163.3|2163.7|2163.4|2163.4|2163.1|5
1722584160000|2024-08-02 07:36:00|2163.7|2163.4|2164.2|2163.9|2164.2|2163.9|2163.6|2163.3|9
1722584170000|2024-08-02 07:36:10|2164.3|2164|2163.9|2163.6|2164.3|2164|2163.9|2163.6|3
1722584180000|2024-08-02 07:36:20|2163.8|2163.5|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|6
1722584190000|2024-08-02 07:36:30|2164|2163.7|2164.6|2164.3|2164.6|2164.3|2164|2163.7|4
1722584200000|2024-08-02 07:36:40|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164.4|2164.1|4
1722584210000|2024-08-02 07:36:50|2164.3|2164|2164.4|2164.1|2164.5|2164.2|2164.3|2164|3
1722584220000|2024-08-02 07:37:00|2164.5|2164.2|2164.5|2164.2|2164.6|2164.3|2164.3|2164|10
1722584230000|2024-08-02 07:37:10|2164.6|2164.3|2164.9|2164.6|2165.1|2164.8|2164.6|2164.3|29
1722584240000|2024-08-02 07:37:20|2164.8|2164.5|2164|2163.7|2164.8|2164.5|2164|2163.7|8
1722584250000|2024-08-02 07:37:30|2163.9|2163.6|2163.1|2162.8|2163.9|2163.6|2163.1|2162.8|30
1722584260000|2024-08-02 07:37:40|2163.2|2162.9|2163.1|2162.8|2163.3|2163|2163.1|2162.8|7
1722584270000|2024-08-02 07:37:50|2163|2162.7|2163.6|2163.3|2163.6|2163.3|2163|2162.7|18
1722584280000|2024-08-02 07:38:00|2163.7|2163.4|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|23
1722584290000|2024-08-02 07:38:10|2163.9|2163.6|2164.4|2164.1|2164.4|2164.1|2163.9|2163.6|12
1722584300000|2024-08-02 07:38:20|2164.3|2164|2164.4|2164.1|2164.4|2164.1|2164.1|2163.8|12
1722584310000|2024-08-02 07:38:30|2164.5|2164.2|2163.8|2163.5|2164.5|2164.2|2163.8|2163.5|10
1722584320000|2024-08-02 07:38:40|2163.9|2163.6|2163.5|2163.2|2163.9|2163.6|2163.5|2163.2|0
1722584330000|2024-08-02 07:38:50|2163.7|2163.4|2163.9|2163.6|2163.9|2163.6|2163.7|2163.4|4
1722584340000|2024-08-02 07:39:00|2164.1|2163.8|2163.9|2163.6|2164.1|2163.8|2163.8|2163.5|9
1722584350000|2024-08-02 07:39:10|2163.8|2163.5|2164.3|2164|2164.4|2164.1|2163.8|2163.5|5
1722584360000|2024-08-02 07:39:20|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.8|2163.5|12
1722584370000|2024-08-02 07:39:30|2163.9|2163.6|2163.9|2163.6|2164|2163.7|2163.7|2163.4|2
1722584380000|2024-08-02 07:39:40|2164.2|2163.9|2164|2163.7|2164.2|2163.9|2164|2163.7|5
1722584390000|2024-08-02 07:39:50|2164.1|2163.8|2164|2163.7|2164.2|2163.9|2163.9|2163.6|5
1722584400000|2024-08-02 07:40:00|2164.1|2163.8|2165.7|2165.4|2165.7|2165.4|2164.1|2163.8|19
1722584410000|2024-08-02 07:40:10|2165.8|2165.5|2166|2165.7|2166|2165.7|2165.4|2165.1|19
1722584420000|2024-08-02 07:40:20|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.8|2165.5|12
1722584430000|2024-08-02 07:40:30|2165.9|2165.6|2166|2165.7|2166|2165.7|2165.7|2165.4|24
1722584440000|2024-08-02 07:40:40|2166.2|2165.9|2166.3|2166|2166.4|2166.1|2166.1|2165.8|33
1722584450000|2024-08-02 07:40:50|2166.4|2166.1|2166.4|2166.1|2166.4|2166.1|2166.2|2165.9|1
1722584460000|2024-08-02 07:41:00|2166.3|2166|2166.1|2165.8|2166.4|2166.1|2166|2165.7|11
1722584470000|2024-08-02 07:41:10|2166|2165.7|2166.3|2166|2166.4|2166.1|2165.8|2165.5|9
1722584480000|2024-08-02 07:41:20|2166.4|2166.1|2166.4|2166.1|2166.5|2166.2|2166.4|2166.1|2
1722584490000|2024-08-02 07:41:30|2166.3|2166|2166.3|2166|2166.5|2166.2|2166.2|2165.9|2
1722584500000|2024-08-02 07:41:40|2166.2|2165.9|2166.6|2166.3|2166.6|2166.3|2166.2|2165.9|10
1722584510000|2024-08-02 07:41:50|2166.5|2166.2|2166.3|2166|2166.5|2166.2|2166.3|2166|5
1722584520000|2024-08-02 07:42:00|2166.1|2165.8|2165.7|2165.4|2166.1|2165.8|2165.7|2165.4|9
1722584530000|2024-08-02 07:42:10|2165.6|2165.3|2166|2165.7|2166.2|2165.9|2165.5|2165.2|11
1722584540000|2024-08-02 07:42:20|2165.8|2165.5|2165.9|2165.6|2166|2165.7|2165.8|2165.5|0
1722584550000|2024-08-02 07:42:30|2166|2165.7|2165.9|2165.6|2166|2165.7|2165.8|2165.5|5
1722584570000|2024-08-02 07:42:50|2165.8|2165.5|2166.4|2166.1|2166.4|2166.1|2165.8|2165.5|9
1722584580000|2024-08-02 07:43:00|2166.3|2166|2166|2165.7|2166.3|2166|2165.9|2165.6|0
1722584590000|2024-08-02 07:43:10|2165.9|2165.6|2165.5|2165.2|2165.9|2165.6|2165.5|2165.2|19
1722584600000|2024-08-02 07:43:20|2165.7|2165.4|2165.7|2165.4|2165.9|2165.6|2165.6|2165.3|2
1722584610000|2024-08-02 07:43:30|2165.6|2165.3|2165.9|2165.6|2165.9|2165.6|2165.6|2165.3|4
1722584620000|2024-08-02 07:43:40|2166|2165.7|2166|2165.7|2166|2165.7|2166|2165.7|4
1722584630000|2024-08-02 07:43:50|2166.2|2165.9|2166.3|2166|2166.5|2166.2|2166.2|2165.9|9
1722584640000|2024-08-02 07:44:00|2166.2|2165.9|2165.8|2165.5|2166.2|2165.9|2165.8|2165.5|7
1722584650000|2024-08-02 07:44:10|2165.9|2165.6|2165.4|2165.1|2166|2165.7|2165.4|2165.1|11
1722584660000|2024-08-02 07:44:20|2165.5|2165.2|2165.2|2164.9|2165.5|2165.2|2165.2|2164.9|12
1722584670000|2024-08-02 07:44:30|2165.3|2165|2165.2|2164.9|2165.3|2165|2165.2|2164.9|7
1722584680000|2024-08-02 07:44:40|2165.3|2165|2165.5|2165.2|2165.6|2165.3|2165.2|2164.9|7
1722584690000|2024-08-02 07:44:50|2165.4|2165.1|2165.2|2164.9|2165.4|2165.1|2165|2164.7|17
1722584700000|2024-08-02 07:45:00|2165.1|2164.8|2164.7|2164.4|2165.1|2164.8|2164.7|2164.4|1
1722584710000|2024-08-02 07:45:10|2164.8|2164.5|2164.9|2164.6|2165|2164.7|2164.8|2164.5|1
1722584720000|2024-08-02 07:45:20|2164.8|2164.5|2164.7|2164.4|2164.8|2164.5|2164.7|2164.4|5
1722584730000|2024-08-02 07:45:30|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|2164.8|2164.5|5
1722584740000|2024-08-02 07:45:40|2164.7|2164.4|2164.1|2163.8|2164.7|2164.4|2164.1|2163.8|24
1722584750000|2024-08-02 07:45:50|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.5|2163.2|15
1722584760000|2024-08-02 07:46:00|2163.7|2163.4|2163.8|2163.5|2163.9|2163.6|2163.7|2163.4|1
1722584770000|2024-08-02 07:46:10|2163.6|2163.3|2163.3|2163|2163.6|2163.3|2163.3|2163|65
1722584780000|2024-08-02 07:46:20|2163.5|2163.2|2163.8|2163.5|2163.9|2163.6|2163.5|2163.2|12
1722584790000|2024-08-02 07:46:30|2163.9|2163.6|2164.2|2163.9|2164.2|2163.9|2163.9|2163.6|7
1722584800000|2024-08-02 07:46:40|2164.1|2163.8|2164|2163.7|2164.2|2163.9|2164|2163.7|1
1722584810000|2024-08-02 07:46:50|2163.9|2163.6|2164|2163.7|2164|2163.7|2163.8|2163.5|2
1722584820000|2024-08-02 07:47:00|2163.8|2163.5|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|2
1722584830000|2024-08-02 07:47:10|2163.7|2163.4|2163.2|2162.9|2163.8|2163.5|2163.2|2162.9|1
1722584850000|2024-08-02 07:47:30|2163.1|2162.8|2163|2162.7|2163.1|2162.8|2163|2162.7|2
1722584860000|2024-08-02 07:47:40|2163.1|2162.8|2162|2161.7|2163.1|2162.8|2162|2161.7|43
1722584870000|2024-08-02 07:47:50|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|6
1722584880000|2024-08-02 07:48:00|2162.2|2161.9|2162.3|2162|2162.6|2162.3|2162.1|2161.8|18
1722584890000|2024-08-02 07:48:10|2162.1|2161.8|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|11
1722584900000|2024-08-02 07:48:20|2162.3|2162|2162.1|2161.8|2162.4|2162.1|2161.9|2161.6|39
1722584910000|2024-08-02 07:48:30|2162|2161.7|2161.6|2161.3|2162.1|2161.8|2161.6|2161.3|7
1722584920000|2024-08-02 07:48:40|2161.5|2161.2|2161.7|2161.4|2161.8|2161.5|2161.5|2161.2|0
1722584930000|2024-08-02 07:48:50|2161.6|2161.3|2161.1|2160.8|2161.7|2161.4|2161|2160.7|17
1722584940000|2024-08-02 07:49:00|2161|2160.7|2161.2|2160.9|2161.3|2161|2161|2160.7|6
1722584950000|2024-08-02 07:49:10|2161.1|2160.8|2161.1|2160.8|2161.1|2160.8|2160.5|2160.2|78
1722584960000|2024-08-02 07:49:20|2161.4|2161.1|2161.5|2161.2|2161.5|2161.2|2161.2|2160.9|19
1722584970000|2024-08-02 07:49:30|2161.4|2161.1|2161.4|2161.1|2161.5|2161.2|2161.4|2161.1|1
1722584980000|2024-08-02 07:49:40|2161.3|2161|2161.7|2161.4|2161.8|2161.5|2161.2|2160.9|8
1722584990000|2024-08-02 07:49:50|2161.8|2161.5|2161.5|2161.2|2161.8|2161.5|2161.5|2161.2|10
1722585000000|2024-08-02 07:50:00|2161.6|2161.3|2161.4|2161.1|2161.7|2161.4|2161.4|2161.1|12
1722585010000|2024-08-02 07:50:10|2161.3|2161|2161.8|2161.5|2161.8|2161.5|2161.3|2161|5
1722585020000|2024-08-02 07:50:20|2161.7|2161.4|2162.2|2161.9|2162.2|2161.9|2161.7|2161.4|13
1722585030000|2024-08-02 07:50:30|2162.1|2161.8|2161.4|2161.1|2162.1|2161.8|2161.4|2161.1|10
1722585040000|2024-08-02 07:50:40|2161.3|2161|2161.8|2161.5|2162|2161.7|2161.2|2160.9|5
1722585050000|2024-08-02 07:50:50|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.7|2161.4|6
1722585060000|2024-08-02 07:51:00|2161.9|2161.6|2161.6|2161.3|2161.9|2161.6|2161.5|2161.2|6
1722585070000|2024-08-02 07:51:10|2161.5|2161.2|2161.2|2160.9|2161.6|2161.3|2160.9|2160.6|4
1722585080000|2024-08-02 07:51:20|2161.3|2161|2160.7|2160.4|2161.5|2161.2|2160.5|2160.2|21
1722585090000|2024-08-02 07:51:30|2160.8|2160.5|2161.2|2160.9|2161.2|2160.9|2160.6|2160.3|6
1722585100000|2024-08-02 07:51:40|2161.3|2161|2161.7|2161.4|2161.7|2161.4|2161.3|2161|5
1722585110000|2024-08-02 07:51:50|2161.6|2161.3|2161.4|2161.1|2161.8|2161.5|2161.4|2161.1|3
1722585120000|2024-08-02 07:52:00|2161.3|2161|2161.5|2161.2|2161.6|2161.3|2161.3|2161|5
1722585130000|2024-08-02 07:52:10|2161.8|2161.5|2161.7|2161.4|2161.8|2161.5|2161.6|2161.3|6
1722585140000|2024-08-02 07:52:20|2161.8|2161.5|2161.9|2161.6|2162|2161.7|2161.7|2161.4|6
1722585150000|2024-08-02 07:52:30|2162|2161.7|2162|2161.7|2162|2161.7|2161.9|2161.6|0
1722585160000|2024-08-02 07:52:40|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|10
1722585170000|2024-08-02 07:52:50|2162.2|2161.9|2162.1|2161.8|2162.2|2161.9|2162.1|2161.8|0
1722585180000|2024-08-02 07:53:00|2162|2161.7|2162|2161.7|2162|2161.7|2162|2161.7|2
1722585190000|2024-08-02 07:53:10|2162.2|2161.9|2162.6|2162.3|2162.7|2162.4|2162.2|2161.9|4
1722585200000|2024-08-02 07:53:20|2162.7|2162.4|2163.1|2162.8|2163.1|2162.8|2162.6|2162.3|9
1722585210000|2024-08-02 07:53:30|2163.2|2162.9|2163.3|2163|2163.3|2163|2163.2|2162.9|1
1722585220000|2024-08-02 07:53:40|2163.5|2163.2|2164|2163.7|2164|2163.7|2163.4|2163.1|11
1722585230000|2024-08-02 07:53:50|2163.9|2163.6|2163|2162.7|2163.9|2163.6|2163|2162.7|15
1722585240000|2024-08-02 07:54:00|2163.1|2162.8|2162.7|2162.4|2163.3|2163|2162.7|2162.4|9
1722585250000|2024-08-02 07:54:10|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.6|2162.3|4
1722585260000|2024-08-02 07:54:20|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|2
1722585270000|2024-08-02 07:54:30|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|2162.5|2162.2|1
1722585280000|2024-08-02 07:54:40|2162.6|2162.3|2162.5|2162.2|2162.7|2162.4|2162.5|2162.2|6
1722585290000|2024-08-02 07:54:50|2162.3|2162|2162.7|2162.4|2162.7|2162.4|2162.3|2162|2
1722585300000|2024-08-02 07:55:00|2162.6|2162.3|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|3
1722585310000|2024-08-02 07:55:10|2162.8|2162.5|2162.8|2162.5|2162.8|2162.5|2162.7|2162.4|3
1722585320000|2024-08-02 07:55:20|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|5
1722585330000|2024-08-02 07:55:30|2162.7|2162.4|2162.6|2162.3|2162.8|2162.5|2162.6|2162.3|2
1722585340000|2024-08-02 07:55:40|2162.7|2162.4|2162.6|2162.3|2162.9|2162.6|2162.5|2162.2|14
1722585350000|2024-08-02 07:55:50|2162.5|2162.2|2162.6|2162.3|2162.8|2162.5|2162.5|2162.2|4
1722585360000|2024-08-02 07:56:00|2162.4|2162.1|2161.4|2161.1|2162.4|2162.1|2161.3|2161|32
1722585370000|2024-08-02 07:56:10|2161.5|2161.2|2162.1|2161.8|2162.2|2161.9|2161.5|2161.2|5
1722585380000|2024-08-02 07:56:20|2162.2|2161.9|2162.3|2162|2162.3|2162|2161.9|2161.6|7
1722585390000|2024-08-02 07:56:30|2162.2|2161.9|2161.8|2161.5|2162.2|2161.9|2161.7|2161.4|2
1722585400000|2024-08-02 07:56:40|2161.9|2161.6|2161.7|2161.4|2162|2161.7|2161.7|2161.4|17
1722585410000|2024-08-02 07:56:50|2161.6|2161.3|2161.6|2161.3|2161.6|2161.3|2161.2|2160.9|6
1722585420000|2024-08-02 07:57:00|2161.7|2161.4|2162.2|2161.9|2162.4|2162.1|2161.6|2161.3|6
1722585430000|2024-08-02 07:57:10|2162.4|2162.1|2162.6|2162.3|2162.6|2162.3|2162.4|2162.1|3
1722585440000|2024-08-02 07:57:20|2162.7|2162.4|2162.6|2162.3|2162.7|2162.4|2162.5|2162.2|1
1722585450000|2024-08-02 07:57:30|2162.7|2162.4|2163.2|2162.9|2163.3|2163|2162.6|2162.3|7
1722585460000|2024-08-02 07:57:40|2163.1|2162.8|2163.1|2162.8|2163.2|2162.9|2163.1|2162.8|4
1722585470000|2024-08-02 07:57:50|2163|2162.7|2162.8|2162.5|2163.1|2162.8|2162.8|2162.5|4
1722585480000|2024-08-02 07:58:00|2163|2162.7|2162.6|2162.3|2163.2|2162.9|2162.6|2162.3|22
1722585490000|2024-08-02 07:58:10|2162.5|2162.2|2162.3|2162|2162.6|2162.3|2162.2|2161.9|8
1722585500000|2024-08-02 07:58:20|2162.4|2162.1|2162.6|2162.3|2162.7|2162.4|2162.4|2162.1|1
1722585510000|2024-08-02 07:58:30|2162.7|2162.4|2162.9|2162.6|2162.9|2162.6|2162.6|2162.3|3
1722585520000|2024-08-02 07:58:40|2162.8|2162.5|2162.8|2162.5|2162.9|2162.6|2162.8|2162.5|2
1722585530000|2024-08-02 07:58:50|2163|2162.7|2163|2162.7|2163|2162.7|2162.9|2162.6|2
1722585540000|2024-08-02 07:59:00|2163.1|2162.8|2163.3|2163|2163.5|2163.2|2163.1|2162.8|5
1722585550000|2024-08-02 07:59:10|2163.2|2162.9|2163.8|2163.5|2163.8|2163.5|2163.1|2162.8|6
1722585560000|2024-08-02 07:59:20|2163.7|2163.4|2163.8|2163.5|2163.8|2163.5|2163.7|2163.4|4
1722585570000|2024-08-02 07:59:30|2163.7|2163.4|2164.7|2164.4|2164.7|2164.4|2163.7|2163.4|23
1722585580000|2024-08-02 07:59:40|2164.9|2164.6|2164.7|2164.4|2164.9|2164.6|2164.6|2164.3|31
1722585590000|2024-08-02 07:59:50|2164.8|2164.5|2164.9|2164.6|2164.9|2164.6|2164.7|2164.4|4
1722585600000|2024-08-02 08:00:00|2165|2164.7|2164.3|2164|2165.1|2164.8|2164.3|2164|59
1722585610000|2024-08-02 08:00:10|2164.4|2164.1|2164.4|2164.1|2164.7|2164.4|2164.4|2164.1|6
1722585620000|2024-08-02 08:00:20|2164.3|2164|2164.5|2164.2|2164.5|2164.2|2164|2163.7|21
1722585630000|2024-08-02 08:00:30|2164.4|2164.1|2164.6|2164.3|2164.7|2164.4|2164.3|2164|13
1722585640000|2024-08-02 08:00:40|2164.5|2164.2|2162.9|2162.6|2164.5|2164.2|2162.9|2162.6|73
1722585650000|2024-08-02 08:00:50|2163.2|2162.9|2163|2162.7|2163.2|2162.9|2162.6|2162.3|34
1722585660000|2024-08-02 08:01:00|2163.2|2162.9|2164.2|2163.9|2164.5|2164.2|2163|2162.7|39
1722585670000|2024-08-02 08:01:10|2164.1|2163.8|2164.8|2164.5|2165|2164.7|2164.1|2163.8|5
1722585680000|2024-08-02 08:01:20|2165|2164.7|2165|2164.7|2165|2164.7|2164.9|2164.6|6
1722585690000|2024-08-02 08:01:30|2165.2|2164.9|2164.9|2164.6|2165.3|2165|2164.9|2164.6|2
1722585700000|2024-08-02 08:01:40|2164.7|2164.4|2165.6|2165.3|2165.6|2165.3|2164.7|2164.4|9
1722585710000|2024-08-02 08:01:50|2165.7|2165.4|2165.4|2165.1|2165.8|2165.5|2165|2164.7|19
1722585720000|2024-08-02 08:02:00|2165.5|2165.2|2165.5|2165.2|2165.6|2165.3|2165.3|2165|8
1722585730000|2024-08-02 08:02:10|2165.4|2165.1|2166|2165.7|2166|2165.7|2165.4|2165.1|5
1722585740000|2024-08-02 08:02:20|2165.9|2165.6|2166.2|2165.9|2166.2|2165.9|2165.9|2165.6|8
1722585750000|2024-08-02 08:02:30|2166.1|2165.8|2165.9|2165.6|2166.1|2165.8|2165.7|2165.4|15
1722585760000|2024-08-02 08:02:40|2166.1|2165.8|2165.8|2165.5|2166.1|2165.8|2165.6|2165.3|15
1722585770000|2024-08-02 08:02:50|2165.7|2165.4|2165.4|2165.1|2165.9|2165.6|2165.4|2165.1|5
1722585780000|2024-08-02 08:03:00|2165.5|2165.2|2165|2164.7|2165.6|2165.3|2165|2164.7|16
1722585790000|2024-08-02 08:03:10|2164.9|2164.6|2164.5|2164.2|2164.9|2164.6|2164.5|2164.2|7
1722585800000|2024-08-02 08:03:20|2164.7|2164.4|2164.8|2164.5|2164.9|2164.6|2164.7|2164.4|10
1722585810000|2024-08-02 08:03:30|2164.7|2164.4|2164.4|2164.1|2164.7|2164.4|2164.2|2163.9|8
1722585820000|2024-08-02 08:03:40|2164.3|2164|2164.1|2163.8|2164.5|2164.2|2164.1|2163.8|26
1722585830000|2024-08-02 08:03:50|2164|2163.7|2162.6|2162.3|2164|2163.7|2162.6|2162.3|35
1722585840000|2024-08-02 08:04:00|2162.5|2162.2|2162.9|2162.6|2162.9|2162.6|2162.4|2162.1|16
1722585850000|2024-08-02 08:04:10|2162.8|2162.5|2163.8|2163.5|2163.8|2163.5|2162.7|2162.4|13
1722585860000|2024-08-02 08:04:20|2163.7|2163.4|2164.1|2163.8|2164.1|2163.8|2163.7|2163.4|10
1722585870000|2024-08-02 08:04:30|2164.2|2163.9|2164.1|2163.8|2164.9|2164.6|2164|2163.7|9
1722585880000|2024-08-02 08:04:40|2164.2|2163.9|2164.1|2163.8|2164.2|2163.9|2164.1|2163.8|2
1722585890000|2024-08-02 08:04:50|2164.4|2164.1|2163.7|2163.4|2164.6|2164.3|2163.7|2163.4|38
1722585900000|2024-08-02 08:05:00|2163.4|2163.1|2163.6|2163.3|2163.6|2163.3|2163.3|2163|15
1722585910000|2024-08-02 08:05:10|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.3|2163|2
1722585920000|2024-08-02 08:05:20|2163.4|2163.1|2162.7|2162.4|2163.4|2163.1|2162.7|2162.4|8
1722585930000|2024-08-02 08:05:30|2162.6|2162.3|2162|2161.7|2162.6|2162.3|2161.9|2161.6|5
1722585940000|2024-08-02 08:05:40|2162.1|2161.8|2162.1|2161.8|2162.1|2161.8|2161.9|2161.6|4
1722585950000|2024-08-02 08:05:50|2162|2161.7|2161.8|2161.5|2162|2161.7|2161.8|2161.5|2
1722585960000|2024-08-02 08:06:00|2161.7|2161.4|2161.6|2161.3|2161.7|2161.4|2161.3|2161|14
1722585970000|2024-08-02 08:06:10|2161.5|2161.2|2161.3|2161|2161.5|2161.2|2161.3|2161|2
1722585980000|2024-08-02 08:06:20|2161.6|2161.3|2161.5|2161.2|2161.6|2161.3|2161.5|2161.2|2
1722585990000|2024-08-02 08:06:30|2161.4|2161.1|2160.8|2160.5|2161.4|2161.1|2160.8|2160.5|9
1722586000000|2024-08-02 08:06:40|2161.3|2161|2161.5|2161.2|2161.5|2161.2|2161.1|2160.8|22
1722586010000|2024-08-02 08:06:50|2161.4|2161.1|2161.2|2160.9|2161.9|2161.6|2161.2|2160.9|10
1722586020000|2024-08-02 08:07:00|2161.5|2161.2|2161.7|2161.4|2161.9|2161.6|2161.5|2161.2|15
1722586030000|2024-08-02 08:07:10|2162|2161.7|2162.9|2162.6|2163.1|2162.8|2162|2161.7|5
1722586040000|2024-08-02 08:07:20|2163|2162.7|2163.3|2163|2163.4|2163.1|2163|2162.7|1
1722586050000|2024-08-02 08:07:30|2163.2|2162.9|2162.8|2162.5|2163.6|2163.3|2162.8|2162.5|6
1722586060000|2024-08-02 08:07:40|2163|2162.7|2162.7|2162.4|2163.1|2162.8|2162.5|2162.2|7
1722586070000|2024-08-02 08:07:50|2162.8|2162.5|2162.6|2162.3|2163.2|2162.9|2162.4|2162.1|36
1722586080000|2024-08-02 08:08:00|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.2|2161.9|12
1722586090000|2024-08-02 08:08:10|2162.6|2162.3|2163|2162.7|2163.2|2162.9|2162.6|2162.3|2
1722586100000|2024-08-02 08:08:20|2163.1|2162.8|2162.4|2162.1|2163.1|2162.8|2162.4|2162.1|8
1722586110000|2024-08-02 08:08:30|2162.5|2162.2|2161.8|2161.5|2162.5|2162.2|2161.8|2161.5|10
1722586120000|2024-08-02 08:08:40|2162.1|2161.8|2162.5|2162.2|2162.6|2162.3|2162.1|2161.8|9
1722586130000|2024-08-02 08:08:50|2162.8|2162.5|2163.1|2162.8|2163.1|2162.8|2162.8|2162.5|0
1722586140000|2024-08-02 08:09:00|2163|2162.7|2162.8|2162.5|2163.1|2162.8|2162.7|2162.4|4
1722586150000|2024-08-02 08:09:10|2162.7|2162.4|2162.7|2162.4|2163|2162.7|2162.7|2162.4|5
1722586160000|2024-08-02 08:09:20|2162.8|2162.5|2162.6|2162.3|2162.8|2162.5|2162.5|2162.2|2
1722586170000|2024-08-02 08:09:30|2162.8|2162.5|2162.7|2162.4|2162.8|2162.5|2162.7|2162.4|4
1722586180000|2024-08-02 08:09:40|2162.6|2162.3|2162.2|2161.9|2162.6|2162.3|2162.2|2161.9|6
1722586190000|2024-08-02 08:09:50|2162.3|2162|2162.2|2161.9|2162.3|2162|2161.5|2161.2|10
1722586200000|2024-08-02 08:10:00|2162|2161.7|2161.1|2160.8|2162.1|2161.8|2161.1|2160.8|6
1722586210000|2024-08-02 08:10:10|2161.2|2160.9|2160.5|2160.2|2161.2|2160.9|2160.5|2160.2|4
1722586220000|2024-08-02 08:10:20|2160.4|2160.1|2160.6|2160.3|2160.7|2160.4|2159.9|2159.6|30
1722586230000|2024-08-02 08:10:30|2160.7|2160.4|2160.9|2160.6|2161|2160.7|2160.6|2160.3|7
1722586240000|2024-08-02 08:10:40|2161|2160.7|2161|2160.7|2161|2160.7|2160.8|2160.5|3
1722586250000|2024-08-02 08:10:50|2160.9|2160.6|2160.5|2160.2|2160.9|2160.6|2160.4|2160.1|4
1722586260000|2024-08-02 08:11:00|2160.6|2160.3|2160.9|2160.6|2161|2160.7|2160.6|2160.3|14
1722586270000|2024-08-02 08:11:10|2160.8|2160.5|2160.7|2160.4|2160.8|2160.5|2160.7|2160.4|4
1722586280000|2024-08-02 08:11:20|2160.6|2160.3|2160.2|2159.9|2160.7|2160.4|2160.2|2159.9|5
1722586290000|2024-08-02 08:11:30|2160.4|2160.1|2160.5|2160.2|2160.6|2160.3|2160.4|2160.1|4
1722586300000|2024-08-02 08:11:40|2160.6|2160.3|2159.9|2159.6|2160.6|2160.3|2159.5|2159.2|29
1722586310000|2024-08-02 08:11:50|2159.8|2159.5|2160.1|2159.8|2160.1|2159.8|2159.8|2159.5|5
1722586320000|2024-08-02 08:12:00|2160|2159.7|2159.7|2159.4|2160.1|2159.8|2159.5|2159.2|9
1722586330000|2024-08-02 08:12:10|2159.6|2159.3|2159.4|2159.1|2159.6|2159.3|2159.4|2159.1|16
1722586340000|2024-08-02 08:12:20|2159.2|2158.9|2159|2158.7|2159.2|2158.9|2159|2158.7|19
1722586350000|2024-08-02 08:12:30|2159.1|2158.8|2159.7|2159.4|2159.8|2159.5|2159.1|2158.8|19
1722586360000|2024-08-02 08:12:40|2159.5|2159.2|2159.3|2159|2159.9|2159.6|2159.2|2158.9|11
1722586370000|2024-08-02 08:12:50|2159.4|2159.1|2159.6|2159.3|2159.7|2159.4|2159.2|2158.9|9
1722586380000|2024-08-02 08:13:00|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2159.1|2158.8|5
1722586390000|2024-08-02 08:13:10|2158.9|2158.6|2158|2157.7|2158.9|2158.6|2158|2157.7|10
1722586400000|2024-08-02 08:13:20|2158.2|2157.9|2158.4|2158.1|2158.4|2158.1|2158.1|2157.8|30
1722586410000|2024-08-02 08:13:30|2158.5|2158.2|2158.9|2158.6|2159.1|2158.8|2158.5|2158.2|4
1722586420000|2024-08-02 08:13:40|2159|2158.7|2158.4|2158.1|2159.1|2158.8|2158.3|2158|17
1722586430000|2024-08-02 08:13:50|2158.3|2158|2158.1|2157.8|2158.4|2158.1|2158|2157.7|11
1722586440000|2024-08-02 08:14:00|2158.2|2157.9|2157.5|2157.2|2158.2|2157.9|2157.4|2157.1|24
1722586450000|2024-08-02 08:14:10|2157.7|2157.4|2156.9|2156.6|2157.7|2157.4|2156.9|2156.6|36
1722586460000|2024-08-02 08:14:20|2157.4|2157.1|2157.4|2157.1|2157.5|2157.2|2157|2156.7|34
1722586470000|2024-08-02 08:14:30|2157.5|2157.2|2157.4|2157.1|2157.7|2157.4|2157.3|2157|15
1722586480000|2024-08-02 08:14:40|2157.3|2157|2157.1|2156.8|2157.3|2157|2157.1|2156.8|8
1722586490000|2024-08-02 08:14:50|2157.3|2157|2157.1|2156.8|2157.5|2157.2|2157.1|2156.8|28
1722586500000|2024-08-02 08:15:00|2157.2|2156.9|2157.9|2157.6|2157.9|2157.6|2157.2|2156.9|38
1722586510000|2024-08-02 08:15:10|2158|2157.7|2158.3|2158|2158.4|2158.1|2158|2157.7|26
1722586520000|2024-08-02 08:15:20|2158.1|2157.8|2158.1|2157.8|2158.1|2157.8|2157.9|2157.6|12
1722586530000|2024-08-02 08:15:30|2158|2157.7|2158|2157.7|2158|2157.7|2157.9|2157.6|5
1722586540000|2024-08-02 08:15:40|2157.8|2157.5|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|21
1722586550000|2024-08-02 08:15:50|2157.7|2157.4|2158|2157.7|2158.1|2157.8|2157.6|2157.3|9
1722586560000|2024-08-02 08:16:00|2157.9|2157.6|2158.2|2157.9|2158.3|2158|2157.9|2157.6|4
1722586570000|2024-08-02 08:16:10|2158.3|2158|2158.2|2157.9|2158.3|2158|2158.2|2157.9|0
1722586580000|2024-08-02 08:16:20|2158.3|2158|2158.1|2157.8|2158.3|2158|2158|2157.7|1
1722586590000|2024-08-02 08:16:30|2158|2157.7|2158.6|2158.3|2158.7|2158.4|2158|2157.7|12
1722586600000|2024-08-02 08:16:40|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.7|2158.4|8
1722586610000|2024-08-02 08:16:50|2158.9|2158.6|2158.8|2158.5|2158.9|2158.6|2158.8|2158.5|4
1722586620000|2024-08-02 08:17:00|2158|2157.7|2157.4|2157.1|2158|2157.7|2157.4|2157.1|24
1722586630000|2024-08-02 08:17:10|2157.3|2157|2157|2156.7|2157.3|2157|2157|2156.7|15
1722586640000|2024-08-02 08:17:20|2156.9|2156.6|2156.9|2156.6|2157|2156.7|2156.9|2156.6|3
1722586650000|2024-08-02 08:17:30|2156.8|2156.5|2156.4|2156.1|2156.8|2156.5|2156.3|2156|17
1722586660000|2024-08-02 08:17:40|2156.5|2156.2|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|1
1722586670000|2024-08-02 08:17:50|2156.8|2156.5|2157.3|2157|2157.3|2157|2156.7|2156.4|12
1722586680000|2024-08-02 08:18:00|2157.2|2156.9|2156.7|2156.4|2157.3|2157|2156.6|2156.3|12
1722586690000|2024-08-02 08:18:10|2156.8|2156.5|2156.5|2156.2|2156.9|2156.6|2156.5|2156.2|0
1722586700000|2024-08-02 08:18:20|2156.6|2156.3|2156.7|2156.4|2156.7|2156.4|2156.5|2156.2|0
1722586710000|2024-08-02 08:18:30|2156.8|2156.5|2157|2156.7|2157.1|2156.8|2156.8|2156.5|4
1722586720000|2024-08-02 08:18:40|2157.2|2156.9|2157.2|2156.9|2157.3|2157|2157.2|2156.9|29
1722586730000|2024-08-02 08:18:50|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2157|2156.7|0
1722586740000|2024-08-02 08:19:00|2157.1|2156.8|2156.8|2156.5|2157.2|2156.9|2156.7|2156.4|12
1722586750000|2024-08-02 08:19:10|2156.9|2156.6|2156.9|2156.6|2156.9|2156.6|2156.8|2156.5|1
1722586760000|2024-08-02 08:19:20|2157.1|2156.8|2157.3|2157|2157.4|2157.1|2157.1|2156.8|6
1722586770000|2024-08-02 08:19:30|2157.4|2157.1|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|3
1722586780000|2024-08-02 08:19:40|2157|2156.7|2157|2156.7|2157.1|2156.8|2156.9|2156.6|7
1722586790000|2024-08-02 08:19:50|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157.1|2156.8|11
1722586800000|2024-08-02 08:20:00|2157.3|2157|2157.3|2157|2157.6|2157.3|2157.3|2157|14
1722586810000|2024-08-02 08:20:10|2157.5|2157.2|2156.8|2156.5|2157.6|2157.3|2156.8|2156.5|8
1722586820000|2024-08-02 08:20:20|2156.7|2156.4|2156.7|2156.4|2156.8|2156.5|2156.7|2156.4|4
1722586830000|2024-08-02 08:20:30|2156.8|2156.5|2156.9|2156.6|2157.1|2156.8|2156.8|2156.5|5
1722586840000|2024-08-02 08:20:40|2156.8|2156.5|2157|2156.7|2157|2156.7|2156.8|2156.5|6
1722586850000|2024-08-02 08:20:50|2157.1|2156.8|2157.2|2156.9|2157.3|2157|2157.1|2156.8|1
1722586860000|2024-08-02 08:21:00|2157.1|2156.8|2157.1|2156.8|2157.4|2157.1|2157.1|2156.8|8
1722586870000|2024-08-02 08:21:10|2156.6|2156.3|2156.6|2156.3|2156.7|2156.4|2156.6|2156.3|14
1722586880000|2024-08-02 08:21:20|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.2|2155.9|11
1722586890000|2024-08-02 08:21:30|2156.2|2155.9|2155.5|2155.2|2156.4|2156.1|2155.5|2155.2|61
1722586900000|2024-08-02 08:21:40|2155.4|2155.1|2154.7|2154.4|2155.4|2155.1|2154.7|2154.4|27
1722586910000|2024-08-02 08:21:50|2154.6|2154.3|2154.4|2154.1|2155.3|2155|2154.4|2154.1|106
1722586920000|2024-08-02 08:22:00|2154.5|2154.2|2154.6|2154.3|2154.7|2154.4|2154.5|2154.2|13
1722586930000|2024-08-02 08:22:10|2154.5|2154.2|2154.3|2154|2154.5|2154.2|2154.3|2154|6
1722586940000|2024-08-02 08:22:20|2154.2|2153.9|2154.4|2154.1|2154.4|2154.1|2154|2153.7|29
1722586950000|2024-08-02 08:22:30|2154.3|2154|2154.4|2154.1|2154.6|2154.3|2154.3|2154|15
1722586960000|2024-08-02 08:22:40|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|10
1722586970000|2024-08-02 08:22:50|2154.3|2154|2154.4|2154.1|2154.4|2154.1|2154.3|2154|1
1722586980000|2024-08-02 08:23:00|2154.3|2154|2154|2153.7|2154.4|2154.1|2154|2153.7|27
1722586990000|2024-08-02 08:23:10|2154.1|2153.8|2154.2|2153.9|2154.3|2154|2154.1|2153.8|39
1722587000000|2024-08-02 08:23:20|2154.3|2154|2154|2153.7|2154.3|2154|2154|2153.7|36
1722587010000|2024-08-02 08:23:30|2153.9|2153.6|2153.2|2152.9|2153.9|2153.6|2153.1|2152.8|59
1722587020000|2024-08-02 08:23:40|2153.1|2152.8|2153.2|2152.9|2153.5|2153.2|2152.9|2152.6|46
1722587030000|2024-08-02 08:23:50|2153.1|2152.8|2154|2153.7|2154|2153.7|2153|2152.7|16
1722587040000|2024-08-02 08:24:00|2154.1|2153.8|2154.5|2154.2|2154.8|2154.5|2154.1|2153.8|15
1722587050000|2024-08-02 08:24:10|2154.6|2154.3|2154.8|2154.5|2154.8|2154.5|2154.6|2154.3|3
1722587060000|2024-08-02 08:24:20|2154.9|2154.6|2154.7|2154.4|2155|2154.7|2154.7|2154.4|8
1722587070000|2024-08-02 08:24:30|2154.8|2154.5|2154.9|2154.6|2155.1|2154.8|2154.8|2154.5|22
1722587080000|2024-08-02 08:24:40|2155|2154.7|2155|2154.7|2155|2154.7|2154.7|2154.4|12
1722587090000|2024-08-02 08:24:50|2155.1|2154.8|2154.9|2154.6|2155.1|2154.8|2154.9|2154.6|9
1722587100000|2024-08-02 08:25:00|2155|2154.7|2154.7|2154.4|2155|2154.7|2154.5|2154.2|19
1722587110000|2024-08-02 08:25:10|2154.6|2154.3|2154.9|2154.6|2154.9|2154.6|2154.6|2154.3|22
1722587120000|2024-08-02 08:25:20|2155|2154.7|2153.8|2153.5|2155|2154.7|2153.8|2153.5|71
1722587130000|2024-08-02 08:25:30|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|26
1722587140000|2024-08-02 08:25:40|2153.3|2153|2153|2152.7|2153.4|2153.1|2152.9|2152.6|34
1722587150000|2024-08-02 08:25:50|2153.1|2152.8|2153.3|2153|2153.3|2153|2153|2152.7|19
1722587160000|2024-08-02 08:26:00|2153.5|2153.2|2154.5|2154.2|2155.2|2154.9|2153.5|2153.2|74
1722587170000|2024-08-02 08:26:10|2154.6|2154.3|2155.1|2154.8|2155.2|2154.9|2154.6|2154.3|16
1722587180000|2024-08-02 08:26:20|2155|2154.7|2155|2154.7|2155.1|2154.8|2154.8|2154.5|9
1722587190000|2024-08-02 08:26:30|2154.9|2154.6|2154.5|2154.2|2155.1|2154.8|2154.4|2154.1|16
1722587200000|2024-08-02 08:26:40|2154.6|2154.3|2153.8|2153.5|2154.6|2154.3|2153.7|2153.4|27
1722587210000|2024-08-02 08:26:50|2153.7|2153.4|2153.2|2152.9|2153.7|2153.4|2153.2|2152.9|32
1722587220000|2024-08-02 08:27:00|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|10
1722587230000|2024-08-02 08:27:10|2153|2152.7|2153|2152.7|2153.1|2152.8|2153|2152.7|47
1722587240000|2024-08-02 08:27:20|2152.9|2152.6|2152.7|2152.4|2153|2152.7|2152.7|2152.4|28
1722587250000|2024-08-02 08:27:30|2153|2152.7|2152.9|2152.6|2153.3|2153|2152.8|2152.5|101
1722587260000|2024-08-02 08:27:40|2152.8|2152.5|2152|2151.7|2152.9|2152.6|2151.9|2151.6|58
1722587270000|2024-08-02 08:27:50|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151|2150.7|120
1722587280000|2024-08-02 08:28:00|2151.4|2151.1|2152.3|2152|2152.3|2152|2151.4|2151.1|38
1722587290000|2024-08-02 08:28:10|2151.9|2151.6|2151.4|2151.1|2152|2151.7|2151.3|2151|33
1722587300000|2024-08-02 08:28:20|2151.3|2151|2151.5|2151.2|2151.6|2151.3|2151.3|2151|10
1722587310000|2024-08-02 08:28:30|2151.6|2151.3|2151.1|2150.8|2151.6|2151.3|2151|2150.7|23
1722587320000|2024-08-02 08:28:40|2151|2150.7|2151.4|2151.1|2151.7|2151.4|2150.8|2150.5|32
1722587330000|2024-08-02 08:28:50|2151.3|2151|2151.5|2151.2|2151.5|2151.2|2151.3|2151|24
1722587340000|2024-08-02 08:29:00|2151.3|2151|2151.4|2151.1|2151.7|2151.4|2151.2|2150.9|66
1722587350000|2024-08-02 08:29:10|2151.5|2151.2|2151|2150.7|2151.5|2151.2|2150.9|2150.6|39
1722587360000|2024-08-02 08:29:20|2151.2|2150.9|2151.1|2150.8|2151.3|2151|2151.1|2150.8|27
1722587370000|2024-08-02 08:29:30|2151|2150.7|2151.2|2150.9|2151.3|2151|2151|2150.7|11
1722587380000|2024-08-02 08:29:40|2151.3|2151|2151|2150.7|2151.3|2151|2150.9|2150.6|23
1722587390000|2024-08-02 08:29:50|2150.9|2150.6|2150.7|2150.4|2151.3|2151|2150.7|2150.4|61
1722587400000|2024-08-02 08:30:00|2150.4|2150.1|2150.9|2150.6|2150.9|2150.6|2150.2|2149.9|60
1722587410000|2024-08-02 08:30:10|2150.8|2150.5|2151.5|2151.2|2151.5|2151.2|2150.8|2150.5|19
1722587420000|2024-08-02 08:30:20|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151|2150.7|80
1722587430000|2024-08-02 08:30:30|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|2151.5|2151.2|1
1722587440000|2024-08-02 08:30:40|2151.4|2151.1|2150.8|2150.5|2151.5|2151.2|2150.7|2150.4|76
1722587450000|2024-08-02 08:30:50|2150.7|2150.4|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|10
1722587460000|2024-08-02 08:31:00|2151.2|2150.9|2150.3|2150|2151.2|2150.9|2150.3|2150|39
1722587470000|2024-08-02 08:31:10|2150.1|2149.8|2150.6|2150.3|2150.6|2150.3|2150|2149.7|37
1722587480000|2024-08-02 08:31:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|26
1722587490000|2024-08-02 08:31:30|2150.6|2150.3|2150.7|2150.4|2150.8|2150.5|2150.4|2150.1|9
1722587500000|2024-08-02 08:31:40|2150.8|2150.5|2151.1|2150.8|2151.2|2150.9|2150.7|2150.4|8
1722587510000|2024-08-02 08:31:50|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2151|2150.7|9
1722587520000|2024-08-02 08:32:00|2151.1|2150.8|2152.1|2151.8|2152.1|2151.8|2151.1|2150.8|90
1722587530000|2024-08-02 08:32:10|2152|2151.7|2152.1|2151.8|2152.5|2152.2|2152|2151.7|79
1722587540000|2024-08-02 08:32:20|2152|2151.7|2151.8|2151.5|2152.2|2151.9|2151.8|2151.5|14
1722587550000|2024-08-02 08:32:30|2151.9|2151.6|2152.4|2152.1|2152.5|2152.2|2151.9|2151.6|9
1722587560000|2024-08-02 08:32:40|2152.2|2151.9|2152.2|2151.9|2152.6|2152.3|2152.1|2151.8|22
1722587570000|2024-08-02 08:32:50|2152.1|2151.8|2151.5|2151.2|2152.1|2151.8|2151.5|2151.2|10
1722587580000|2024-08-02 08:33:00|2151.4|2151.1|2151.7|2151.4|2151.9|2151.6|2151.4|2151.1|11
1722587590000|2024-08-02 08:33:10|2151.8|2151.5|2151.6|2151.3|2151.9|2151.6|2151.5|2151.2|9
1722587600000|2024-08-02 08:33:20|2151.5|2151.2|2150.8|2150.5|2151.5|2151.2|2150.8|2150.5|19
1722587610000|2024-08-02 08:33:30|2150.7|2150.4|2150.1|2149.8|2150.8|2150.5|2150|2149.7|18
1722587620000|2024-08-02 08:33:40|2150.3|2150|2150.2|2149.9|2150.4|2150.1|2150.2|2149.9|8
1722587630000|2024-08-02 08:33:50|2150.3|2150|2150.3|2150|2150.3|2150|2150.1|2149.8|6
1722587640000|2024-08-02 08:34:00|2150|2149.7|2150.4|2150.1|2150.5|2150.2|2150|2149.7|39
1722587650000|2024-08-02 08:34:10|2150.5|2150.2|2150.5|2150.2|2150.6|2150.3|2150.4|2150.1|10
1722587660000|2024-08-02 08:34:20|2150.4|2150.1|2150.4|2150.1|2150.5|2150.2|2150.4|2150.1|4
1722587670000|2024-08-02 08:34:30|2150.3|2150|2150.5|2150.2|2150.6|2150.3|2150.3|2150|64
1722587680000|2024-08-02 08:34:40|2150.6|2150.3|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|39
1722587690000|2024-08-02 08:34:50|2150.1|2149.8|2150.6|2150.3|2150.6|2150.3|2150.1|2149.8|13
1722587700000|2024-08-02 08:35:00|2150.2|2149.9|2150.6|2150.3|2150.6|2150.3|2150|2149.7|36
1722587710000|2024-08-02 08:35:10|2150.5|2150.2|2151.3|2151|2151.3|2151|2150.5|2150.2|26
1722587720000|2024-08-02 08:35:20|2151.2|2150.9|2151|2150.7|2151.2|2150.9|2150.7|2150.4|24
1722587730000|2024-08-02 08:35:30|2150.9|2150.6|2151.2|2150.9|2151.3|2151|2150.9|2150.6|4
1722587740000|2024-08-02 08:35:40|2151.5|2151.2|2152|2151.7|2152|2151.7|2151.5|2151.2|38
1722587750000|2024-08-02 08:35:50|2152.1|2151.8|2151.8|2151.5|2152.1|2151.8|2151.7|2151.4|28
1722587760000|2024-08-02 08:36:00|2151.6|2151.3|2151.3|2151|2151.6|2151.3|2151.1|2150.8|30
1722587770000|2024-08-02 08:36:10|2151.1|2150.8|2150.9|2150.6|2151.1|2150.8|2150.7|2150.4|18
1722587780000|2024-08-02 08:36:20|2150.8|2150.5|2150.6|2150.3|2150.9|2150.6|2150.6|2150.3|1
1722587790000|2024-08-02 08:36:30|2150.7|2150.4|2150.8|2150.5|2150.9|2150.6|2150.6|2150.3|5
1722587800000|2024-08-02 08:36:40|2150.9|2150.6|2150.6|2150.3|2150.9|2150.6|2150.4|2150.1|39
1722587810000|2024-08-02 08:36:50|2150.4|2150.1|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|9
1722587820000|2024-08-02 08:37:00|2150.3|2150|2150.6|2150.3|2150.6|2150.3|2150.3|2150|1
1722587830000|2024-08-02 08:37:10|2150.5|2150.2|2149.9|2149.6|2150.5|2150.2|2149.9|2149.6|10
1722587840000|2024-08-02 08:37:20|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|10
1722587850000|2024-08-02 08:37:30|2150|2149.7|2149.4|2149.1|2150|2149.7|2149.4|2149.1|22
1722587860000|2024-08-02 08:37:40|2148.9|2148.6|2149.7|2149.4|2149.7|2149.4|2148.6|2148.3|74
1722587870000|2024-08-02 08:37:50|2149.2|2148.9|2148.9|2148.6|2149.3|2149|2148.8|2148.5|24
1722587880000|2024-08-02 08:38:00|2149|2148.7|2148.6|2148.3|2149.2|2148.9|2148.4|2148.1|56
1722587890000|2024-08-02 08:38:10|2148.7|2148.4|2149.1|2148.8|2149.2|2148.9|2148.5|2148.2|102
1722587900000|2024-08-02 08:38:20|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|2
1722587910000|2024-08-02 08:38:30|2148.5|2148.2|2148.6|2148.3|2148.9|2148.6|2148.5|2148.2|11
1722587920000|2024-08-02 08:38:40|2148.7|2148.4|2149.1|2148.8|2149.2|2148.9|2148.7|2148.4|9
1722587930000|2024-08-02 08:38:50|2149.2|2148.9|2149.3|2149|2149.5|2149.2|2149.1|2148.8|15
1722587940000|2024-08-02 08:39:00|2149.5|2149.2|2148.6|2148.3|2149.5|2149.2|2148.3|2148|115
1722587950000|2024-08-02 08:39:10|2148.7|2148.4|2148.2|2147.9|2148.7|2148.4|2148|2147.7|83
1722587960000|2024-08-02 08:39:20|2148.3|2148|2147.9|2147.6|2148.5|2148.2|2147.7|2147.4|27
1722587970000|2024-08-02 08:39:30|2148|2147.7|2148.2|2147.9|2148.4|2148.1|2147.9|2147.6|27
1722587980000|2024-08-02 08:39:40|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.3|2148|11
1722587990000|2024-08-02 08:39:50|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|21
1722588000000|2024-08-02 08:40:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|114
1722588010000|2024-08-02 08:40:10|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|13
1722588020000|2024-08-02 08:40:20|2148.6|2148.3|2150.2|2149.9|2150.2|2149.9|2148.6|2148.3|66
1722588030000|2024-08-02 08:40:30|2150.4|2150.1|2150.3|2150|2150.9|2150.6|2150.2|2149.9|84
1722588040000|2024-08-02 08:40:40|2150.2|2149.9|2150.6|2150.3|2150.7|2150.4|2149.8|2149.5|19
1722588050000|2024-08-02 08:40:50|2150.7|2150.4|2150.8|2150.5|2150.9|2150.6|2150.7|2150.4|1
1722588060000|2024-08-02 08:41:00|2150.7|2150.4|2150.5|2150.2|2150.7|2150.4|2150.3|2150|15
1722588070000|2024-08-02 08:41:10|2150.4|2150.1|2150.1|2149.8|2150.6|2150.3|2150.1|2149.8|49
1722588080000|2024-08-02 08:41:20|2150.4|2150.1|2150.4|2150.1|2150.4|2150.1|2150.3|2150|12
1722588090000|2024-08-02 08:41:30|2150.3|2150|2149.6|2149.3|2150.3|2150|2149.6|2149.3|11
1722588100000|2024-08-02 08:41:40|2149.5|2149.2|2150.2|2149.9|2150.3|2150|2149.4|2149.1|52
1722588110000|2024-08-02 08:41:50|2150|2149.7|2150|2149.7|2150|2149.7|2149.9|2149.6|2
1722588120000|2024-08-02 08:42:00|2150.1|2149.8|2150|2149.7|2150.1|2149.8|2150|2149.7|5
1722588130000|2024-08-02 08:42:10|2149.9|2149.6|2147.7|2147.4|2149.9|2149.6|2147.6|2147.3|79
1722588140000|2024-08-02 08:42:20|2147.6|2147.3|2147.8|2147.5|2148.1|2147.8|2147.3|2147|48
1722588150000|2024-08-02 08:42:30|2147.7|2147.4|2147|2146.7|2147.7|2147.4|2147|2146.7|23
1722588160000|2024-08-02 08:42:40|2147.1|2146.8|2146.8|2146.5|2147.2|2146.9|2146.7|2146.4|26
1722588170000|2024-08-02 08:42:50|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|60
1722588180000|2024-08-02 08:43:00|2146.8|2146.5|2147.1|2146.8|2147.6|2147.3|2146.6|2146.3|101
1722588190000|2024-08-02 08:43:10|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|16
1722588200000|2024-08-02 08:43:20|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|23
1722588210000|2024-08-02 08:43:30|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|48
1722588220000|2024-08-02 08:43:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|41
1722588230000|2024-08-02 08:43:50|2146.7|2146.4|2146.7|2146.4|2146.9|2146.6|2146.4|2146.1|34
1722588240000|2024-08-02 08:44:00|2146.9|2146.6|2147.2|2146.9|2147.8|2147.5|2146.9|2146.6|55
1722588250000|2024-08-02 08:44:10|2147.1|2146.8|2148|2147.7|2148|2147.7|2147.1|2146.8|27
1722588260000|2024-08-02 08:44:20|2147.8|2147.5|2147.6|2147.3|2148|2147.7|2147.6|2147.3|11
1722588270000|2024-08-02 08:44:30|2148|2147.7|2148|2147.7|2148.2|2147.9|2148|2147.7|7
1722588280000|2024-08-02 08:44:40|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|11
1722588290000|2024-08-02 08:44:50|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.8|2147.5|5
1722588300000|2024-08-02 08:45:00|2148.1|2147.8|2148.7|2148.4|2148.7|2148.4|2148.1|2147.8|6
1722588310000|2024-08-02 08:45:10|2148.8|2148.5|2149.6|2149.3|2149.6|2149.3|2148.8|2148.5|24
1722588320000|2024-08-02 08:45:20|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.6|2149.3|3
1722588330000|2024-08-02 08:45:30|2149.5|2149.2|2148.9|2148.6|2149.5|2149.2|2148.7|2148.4|21
1722588340000|2024-08-02 08:45:40|2149.2|2148.9|2149.7|2149.4|2149.9|2149.6|2149.2|2148.9|21
1722588350000|2024-08-02 08:45:50|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2149.7|2149.4|0
1722588360000|2024-08-02 08:46:00|2149.6|2149.3|2150|2149.7|2150|2149.7|2149.6|2149.3|14
1722588370000|2024-08-02 08:46:10|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|2
1722588380000|2024-08-02 08:46:20|2150.3|2150|2150.1|2149.8|2150.5|2150.2|2150.1|2149.8|7
1722588390000|2024-08-02 08:46:30|2150.3|2150|2150.1|2149.8|2150.3|2150|2150|2149.7|7
1722588400000|2024-08-02 08:46:40|||||||||32
1722588410000|2024-08-02 08:46:50|2150.3|2150|2149.8|2149.5|2150.3|2150|2149.6|2149.3|28
1722588420000|2024-08-02 08:47:00|2149.7|2149.4|2149.8|2149.5|2150|2149.7|2149.3|2149|13
1722588430000|2024-08-02 08:47:10|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1722588440000|2024-08-02 08:47:20|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|15
1722588450000|2024-08-02 08:47:30|2149.6|2149.3|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|0
1722588460000|2024-08-02 08:47:40|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|7
1722588470000|2024-08-02 08:47:50|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|16
1722588480000|2024-08-02 08:48:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|27
1722588490000|2024-08-02 08:48:10|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|8
1722588500000|2024-08-02 08:48:20|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|80
1722588510000|2024-08-02 08:48:30|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|0
1722588520000|2024-08-02 08:48:40|2149.7|2149.4|2150.3|2150|2150.3|2150|2149.6|2149.3|9
1722588530000|2024-08-02 08:48:50|2150.2|2149.9|2151|2150.7|2151|2150.7|2150.2|2149.9|11
1722588540000|2024-08-02 08:49:00|2151.4|2151.1|2150.9|2150.6|2151.4|2151.1|2150.9|2150.6|36
1722588550000|2024-08-02 08:49:10|2151.1|2150.8|2150.7|2150.4|2151.1|2150.8|2150.7|2150.4|2
1722588560000|2024-08-02 08:49:20|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.6|2150.3|5
1722588570000|2024-08-02 08:49:30|2150.9|2150.6|2151.5|2151.2|2151.9|2151.6|2150.9|2150.6|26
1722588580000|2024-08-02 08:49:40|2151.6|2151.3|2151.5|2151.2|2151.6|2151.3|2151.4|2151.1|1
1722588590000|2024-08-02 08:49:50|2151.9|2151.6|2151.6|2151.3|2152.1|2151.8|2151.6|2151.3|11
1722588600000|2024-08-02 08:50:00|2151.7|2151.4|2152.3|2152|2152.3|2152|2151.7|2151.4|8
1722588610000|2024-08-02 08:50:10|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|7
1722588620000|2024-08-02 08:50:20|2152.5|2152.2|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|3
1722588630000|2024-08-02 08:50:30|2152.5|2152.2|2152.5|2152.2|2152.6|2152.3|2152.4|2152.1|0
1722588640000|2024-08-02 08:50:40|2152.6|2152.3|2152.3|2152|2152.8|2152.5|2152.3|2152|26
1722588650000|2024-08-02 08:50:50|2152.2|2151.9|2152.1|2151.8|2152.3|2152|2152.1|2151.8|7
1722588660000|2024-08-02 08:51:00|2152.2|2151.9|2152.8|2152.5|2152.8|2152.5|2152.2|2151.9|11
1722588670000|2024-08-02 08:51:10|2152.7|2152.4|2153.3|2153|2153.3|2153|2152.7|2152.4|3
1722588680000|2024-08-02 08:51:20|2153.2|2152.9|2153.7|2153.4|2153.7|2153.4|2153.2|2152.9|40
1722588690000|2024-08-02 08:51:30|2153.6|2153.3|2153.9|2153.6|2154|2153.7|2153.6|2153.3|12
1722588700000|2024-08-02 08:51:40|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|2153.8|2153.5|4
1722588710000|2024-08-02 08:51:50|||||||||7
1722588720000|2024-08-02 08:52:00|2153.9|2153.6|2154.1|2153.8|2154.3|2154|2153.9|2153.6|18
1722588730000|2024-08-02 08:52:10|2154.2|2153.9|2154|2153.7|2154.2|2153.9|2154|2153.7|5
1722588740000|2024-08-02 08:52:20|2154.1|2153.8|2154.8|2154.5|2154.8|2154.5|2154.1|2153.8|16
1722588750000|2024-08-02 08:52:30|2154.7|2154.4|2154.9|2154.6|2154.9|2154.6|2154.7|2154.4|2
1722588760000|2024-08-02 08:52:40|2154.7|2154.4|2154.7|2154.4|2154.8|2154.5|2154.6|2154.3|7
1722588770000|2024-08-02 08:52:50|2154.6|2154.3|2154.7|2154.4|2154.7|2154.4|2154.6|2154.3|5
1722588780000|2024-08-02 08:53:00|2154.8|2154.5|2155.1|2154.8|2155.2|2154.9|2154.7|2154.4|32
1722588790000|2024-08-02 08:53:10|2155.2|2154.9|2155.4|2155.1|2155.5|2155.2|2155.2|2154.9|24
1722588800000|2024-08-02 08:53:20|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|16
1722588810000|2024-08-02 08:53:30|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.1|2154.8|44
1722588820000|2024-08-02 08:53:40|2155.5|2155.2|2155.4|2155.1|2155.5|2155.2|2155.4|2155.1|12
1722588830000|2024-08-02 08:53:50|2155.3|2155|2155.1|2154.8|2155.3|2155|2155.1|2154.8|2
1722588840000|2024-08-02 08:54:00|2155|2154.7|2154.8|2154.5|2155|2154.7|2154.8|2154.5|6
1722588850000|2024-08-02 08:54:10|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|2154.7|2154.4|3
1722588860000|2024-08-02 08:54:20|2154.8|2154.5|2155.1|2154.8|2155.1|2154.8|2154.8|2154.5|1
1722588870000|2024-08-02 08:54:30|2155|2154.7|2155.4|2155.1|2155.5|2155.2|2155|2154.7|10
1722588880000|2024-08-02 08:54:40|2155.5|2155.2|2155|2154.7|2155.5|2155.2|2154.9|2154.6|4
1722588890000|2024-08-02 08:54:50|2154.9|2154.6|2154.8|2154.5|2154.9|2154.6|2154.8|2154.5|0
1722588900000|2024-08-02 08:55:00|2155|2154.7|2155.2|2154.9|2155.4|2155.1|2154.9|2154.6|26
1722588910000|2024-08-02 08:55:10|2155.3|2155|2155.6|2155.3|2156|2155.7|2155.3|2155|30
1722588920000|2024-08-02 08:55:20|2155.7|2155.4|2155.4|2155.1|2155.7|2155.4|2155.4|2155.1|4
1722588930000|2024-08-02 08:55:30|2155.3|2155|2155.1|2154.8|2155.3|2155|2155.1|2154.8|6
1722588940000|2024-08-02 08:55:40|2154.7|2154.4|2154.9|2154.6|2154.9|2154.6|2154.5|2154.2|8
1722588950000|2024-08-02 08:55:50|2155.1|2154.8|2155.3|2155|2155.3|2155|2155.1|2154.8|4
1722588960000|2024-08-02 08:56:00|2155.4|2155.1|2155.7|2155.4|2155.7|2155.4|2155.4|2155.1|5
1722588970000|2024-08-02 08:56:10|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|3
1722588980000|2024-08-02 08:56:20|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|1
1722588990000|2024-08-02 08:56:30|2155.4|2155.1|2155.3|2155|2155.4|2155.1|2155.3|2155|1
1722589000000|2024-08-02 08:56:40|2155.1|2154.8|2155.2|2154.9|2155.2|2154.9|2155.1|2154.8|23
1722589010000|2024-08-02 08:56:50|2155.1|2154.8|2155|2154.7|2155.1|2154.8|2155|2154.7|3
1722589020000|2024-08-02 08:57:00|2155.1|2154.8|2155.4|2155.1|2155.5|2155.2|2154.9|2154.6|7
1722589030000|2024-08-02 08:57:10|2155.3|2155|2155.1|2154.8|2155.3|2155|2155.1|2154.8|0
1722589040000|2024-08-02 08:57:20|2155.3|2155|2155.2|2154.9|2155.3|2155|2155.1|2154.8|5
1722589050000|2024-08-02 08:57:30|2155.3|2155|2155.4|2155.1|2155.4|2155.1|2155.2|2154.9|2
1722589060000|2024-08-02 08:57:40|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.5|2155.2|7
1722589070000|2024-08-02 08:57:50|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|12
1722589080000|2024-08-02 08:58:00|2155.8|2155.5|2155.8|2155.5|2155.8|2155.5|2155.7|2155.4|0
1722589090000|2024-08-02 08:58:10|2155.7|2155.4|2155.7|2155.4|2155.8|2155.5|2155.6|2155.3|1
1722589100000|2024-08-02 08:58:20|2155.8|2155.5|2155.7|2155.4|2155.8|2155.5|2155.7|2155.4|0
1722589110000|2024-08-02 08:58:30|2155.6|2155.3|2155.7|2155.4|2155.8|2155.5|2155.5|2155.2|17
1722589120000|2024-08-02 08:58:40|2155.8|2155.5|2156|2155.7|2156|2155.7|2155.7|2155.4|5
1722589130000|2024-08-02 08:58:50|2155.9|2155.6|2155.6|2155.3|2156|2155.7|2155.6|2155.3|12
1722589140000|2024-08-02 08:59:00|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|3
1722589150000|2024-08-02 08:59:10|2155.5|2155.2|2155.3|2155|2155.5|2155.2|2155.3|2155|2
1722589160000|2024-08-02 08:59:20|2155.4|2155.1|2155.6|2155.3|2155.6|2155.3|2155.3|2155|0
1722589170000|2024-08-02 08:59:30|2155.5|2155.2|2155.4|2155.1|2155.6|2155.3|2155.4|2155.1|3
1722589180000|2024-08-02 08:59:40|2155.5|2155.2|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|15
1722589190000|2024-08-02 08:59:50|2155.4|2155.1|2155.3|2155|2155.5|2155.2|2155.3|2155|5
1722589200000|2024-08-02 09:00:00|2155.4|2155.1|2156|2155.7|2156|2155.7|2155.4|2155.1|17
1722589210000|2024-08-02 09:00:10|2155.9|2155.6|2155.6|2155.3|2155.9|2155.6|2155.5|2155.2|23
1722589220000|2024-08-02 09:00:20|2155.5|2155.2|2155.6|2155.3|2155.6|2155.3|2155.3|2155|61
1722589230000|2024-08-02 09:00:30|2155.5|2155.2|2154.8|2154.5|2155.5|2155.2|2154.8|2154.5|5
1722589240000|2024-08-02 09:00:40|2154.7|2154.4|2154.8|2154.5|2155.1|2154.8|2154.7|2154.4|15
1722589250000|2024-08-02 09:00:50|2154.6|2154.3|2154.3|2154|2154.9|2154.6|2154.2|2153.9|63
1722589260000|2024-08-02 09:01:00|2154.2|2153.9|2154.3|2154|2154.3|2154|2153.8|2153.5|35
1722589270000|2024-08-02 09:01:10|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.1|2153.8|7
1722589280000|2024-08-02 09:01:20|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2154.2|2153.9|2
1722589290000|2024-08-02 09:01:30|2154.1|2153.8|2154|2153.7|2154.1|2153.8|2154|2153.7|1
1722589300000|2024-08-02 09:01:40|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|0
1722589310000|2024-08-02 09:01:50|2154|2153.7|2154.1|2153.8|2154.1|2153.8|2154|2153.7|4
1722589320000|2024-08-02 09:02:00|2154.4|2154.1|2154.3|2154|2154.4|2154.1|2154.3|2154|2
1722589330000|2024-08-02 09:02:10|2154.6|2154.3|2154.5|2154.2|2154.6|2154.3|2154.5|2154.2|4
1722589340000|2024-08-02 09:02:20|2154.4|2154.1|2155.3|2155|2155.3|2155|2154.4|2154.1|15
1722589350000|2024-08-02 09:02:30|2155.1|2154.8|2154.9|2154.6|2155.2|2154.9|2154.9|2154.6|6
1722589360000|2024-08-02 09:02:40|2154.8|2154.5|2154.6|2154.3|2154.8|2154.5|2154.6|2154.3|3
1722589370000|2024-08-02 09:02:50|2154.5|2154.2|2154.5|2154.2|2154.5|2154.2|2154.3|2154|3
1722589380000|2024-08-02 09:03:00|2154.6|2154.3|2155|2154.7|2155|2154.7|2154.6|2154.3|2
1722589390000|2024-08-02 09:03:10|2155.1|2154.8|2155.6|2155.3|2155.7|2155.4|2155.1|2154.8|4
1722589400000|2024-08-02 09:03:20|2155.7|2155.4|2155.6|2155.3|2155.7|2155.4|2155.4|2155.1|6
1722589410000|2024-08-02 09:03:30|2155.4|2155.1|2155.5|2155.2|2155.5|2155.2|2155.4|2155.1|8
1722589420000|2024-08-02 09:03:40|2155.4|2155.1|2155.1|2154.8|2155.4|2155.1|2155|2154.7|4
1722589430000|2024-08-02 09:03:50|2155|2154.7|2154.9|2154.6|2155|2154.7|2154.8|2154.5|4
1722589440000|2024-08-02 09:04:00|2154.7|2154.4|2154.5|2154.2|2154.8|2154.5|2154.5|2154.2|3
1722589450000|2024-08-02 09:04:10|2154.4|2154.1|2154|2153.7|2154.4|2154.1|2154|2153.7|0
1722589460000|2024-08-02 09:04:20|2154.1|2153.8|2154|2153.7|2154.2|2153.9|2154|2153.7|11
1722589470000|2024-08-02 09:04:30|2153.9|2153.6|2153.9|2153.6|2153.9|2153.6|2153.7|2153.4|0
1722589480000|2024-08-02 09:04:40|2154|2153.7|2154|2153.7|2154.1|2153.8|2153.9|2153.6|14
1722589490000|2024-08-02 09:04:50|2153.9|2153.6|2153.7|2153.4|2153.9|2153.6|2153.7|2153.4|16
1722589500000|2024-08-02 09:05:00|2153.8|2153.5|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|3
1722589510000|2024-08-02 09:05:10|2153.4|2153.1|2153.6|2153.3|2153.6|2153.3|2153.4|2153.1|9
1722589520000|2024-08-02 09:05:20|2153.4|2153.1|2153.4|2153.1|2153.4|2153.1|2153.3|2153|14
1722589530000|2024-08-02 09:05:30|2153.3|2153|2153.4|2153.1|2153.6|2153.3|2153.3|2153|3
1722589540000|2024-08-02 09:05:40|2153.3|2153|2153.4|2153.1|2153.4|2153.1|2153.3|2153|4
1722589550000|2024-08-02 09:05:50|2153.3|2153|2153|2152.7|2153.3|2153|2153|2152.7|3
1722589560000|2024-08-02 09:06:00|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.7|2152.4|21
1722589570000|2024-08-02 09:06:10|2152.9|2152.6|2152.8|2152.5|2152.9|2152.6|2152.7|2152.4|5
1722589580000|2024-08-02 09:06:20|2152.6|2152.3|2153.1|2152.8|2153.3|2153|2152.5|2152.2|20
1722589590000|2024-08-02 09:06:30|2153|2152.7|2152.8|2152.5|2153|2152.7|2152.8|2152.5|7
1722589600000|2024-08-02 09:06:40|2152.7|2152.4|2152.8|2152.5|2152.8|2152.5|2152.6|2152.3|5
1722589610000|2024-08-02 09:06:50|2152.7|2152.4|2152.3|2152|2152.7|2152.4|2152.3|2152|3
1722589620000|2024-08-02 09:07:00|2152.5|2152.2|2152.9|2152.6|2153.1|2152.8|2152.5|2152.2|8
1722589630000|2024-08-02 09:07:10|2152.8|2152.5|2152.5|2152.2|2152.8|2152.5|2152.5|2152.2|5
1722589640000|2024-08-02 09:07:20|2152.6|2152.3|2152.3|2152|2152.6|2152.3|2152.3|2152|1
1722589650000|2024-08-02 09:07:30|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|31
1722589660000|2024-08-02 09:07:40|2151.8|2151.5|2152|2151.7|2152|2151.7|2151.8|2151.5|7
1722589670000|2024-08-02 09:07:50|2152.1|2151.8|2151.8|2151.5|2152.4|2152.1|2151.8|2151.5|3
1722589680000|2024-08-02 09:08:00|2151.9|2151.6|2151.8|2151.5|2152|2151.7|2151.7|2151.4|3
1722589690000|2024-08-02 09:08:10|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2151.6|2151.3|2
1722589700000|2024-08-02 09:08:20|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.2|2150.9|9
1722589710000|2024-08-02 09:08:30|2151.3|2151|2151.3|2151|2151.4|2151.1|2151.3|2151|4
1722589720000|2024-08-02 09:08:40|2151.4|2151.1|2151.7|2151.4|2151.8|2151.5|2151.4|2151.1|5
1722589730000|2024-08-02 09:08:50|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.5|2151.2|5
1722589740000|2024-08-02 09:09:00|2151.5|2151.2|2151.2|2150.9|2151.5|2151.2|2151.1|2150.8|5
1722589750000|2024-08-02 09:09:10|2151.3|2151|2150.6|2150.3|2151.3|2151|2150.6|2150.3|6
1722589760000|2024-08-02 09:09:20|2150.7|2150.4|2150.7|2150.4|2150.7|2150.4|2150.5|2150.2|11
1722589770000|2024-08-02 09:09:30|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|2150.6|2150.3|0
1722589780000|2024-08-02 09:09:40|2150.8|2150.5|2151|2150.7|2151|2150.7|2150.8|2150.5|13
1722589790000|2024-08-02 09:09:50|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2150.5|2150.2|8
1722589800000|2024-08-02 09:10:00|2150.4|2150.1|2150.5|2150.2|2150.6|2150.3|2150.3|2150|14
1722589810000|2024-08-02 09:10:10|2150.4|2150.1|2150.4|2150.1|2150.5|2150.2|2150.3|2150|3
1722589820000|2024-08-02 09:10:20|2150.5|2150.2|2150.6|2150.3|2150.7|2150.4|2150.5|2150.2|2
1722589830000|2024-08-02 09:10:30|2150.7|2150.4|2150.6|2150.3|2150.7|2150.4|2150.6|2150.3|7
1722589840000|2024-08-02 09:10:40|2150.7|2150.4|2150.9|2150.6|2151.4|2151.1|2150.7|2150.4|65
1722589850000|2024-08-02 09:10:50|2151|2150.7|2150.4|2150.1|2151|2150.7|2150.4|2150.1|16
1722589860000|2024-08-02 09:11:00|2150.6|2150.3|2150|2149.7|2150.6|2150.3|2149.9|2149.6|13
1722589870000|2024-08-02 09:11:10|2150.2|2149.9|2150.6|2150.3|2150.6|2150.3|2150.1|2149.8|68
1722589880000|2024-08-02 09:11:20|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|0
1722589890000|2024-08-02 09:11:30|2150.6|2150.3|2150.3|2150|2150.6|2150.3|2150.3|2150|8
1722589900000|2024-08-02 09:11:40|2150.8|2150.5|2150.5|2150.2|2150.8|2150.5|2150.3|2150|62
1722589910000|2024-08-02 09:11:50|2150.4|2150.1|2151.1|2150.8|2151.4|2151.1|2150.4|2150.1|30
1722589920000|2024-08-02 09:12:00|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.1|2150.8|20
1722589930000|2024-08-02 09:12:10|2151.1|2150.8|2151.3|2151|2151.3|2151|2151.1|2150.8|5
1722589940000|2024-08-02 09:12:20|2151.2|2150.9|2151.4|2151.1|2151.5|2151.2|2151.2|2150.9|6
1722589950000|2024-08-02 09:12:30|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.2|2150.9|4
1722589960000|2024-08-02 09:12:40|2151.1|2150.8|2151.3|2151|2151.4|2151.1|2151.1|2150.8|8
1722589970000|2024-08-02 09:12:50|2151.6|2151.3|2151.4|2151.1|2151.6|2151.3|2151.4|2151.1|18
1722589980000|2024-08-02 09:13:00|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.2|2150.9|1
1722589990000|2024-08-02 09:13:10|2151.1|2150.8|2151.3|2151|2151.3|2151|2151|2150.7|41
1722590000000|2024-08-02 09:13:20|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.3|2151|16
1722590010000|2024-08-02 09:13:30|2151.4|2151.1|2151.6|2151.3|2151.7|2151.4|2151.3|2151|10
1722590020000|2024-08-02 09:13:40|2152.2|2151.9|2153|2152.7|2153.1|2152.8|2152|2151.7|130
1722590030000|2024-08-02 09:13:50|2152.9|2152.6|2152.7|2152.4|2153.1|2152.8|2152.7|2152.4|13
1722590040000|2024-08-02 09:14:00|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2
1722590050000|2024-08-02 09:14:10|2152.5|2152.2|2152.1|2151.8|2152.7|2152.4|2152.1|2151.8|64
1722590060000|2024-08-02 09:14:20|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|1
1722590070000|2024-08-02 09:14:30|2151.8|2151.5|2152.9|2152.6|2152.9|2152.6|2151.8|2151.5|63
1722590080000|2024-08-02 09:14:40|2153.1|2152.8|2152.9|2152.6|2153.3|2153|2152.7|2152.4|43
1722590090000|2024-08-02 09:14:50|2152.8|2152.5|2152.6|2152.3|2152.8|2152.5|2152.5|2152.2|1
1722590100000|2024-08-02 09:15:00|2152.5|2152.2|2152.5|2152.2|2152.6|2152.3|2152.3|2152|4
1722590110000|2024-08-02 09:15:10|2152.4|2152.1|2152.2|2151.9|2152.5|2152.2|2152.2|2151.9|8
1722590120000|2024-08-02 09:15:20|2152.3|2152|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|14
1722590130000|2024-08-02 09:15:30|2152.4|2152.1|2152.4|2152.1|2152.6|2152.3|2152.4|2152.1|17
1722590140000|2024-08-02 09:15:40|2152.3|2152|2152.9|2152.6|2153.1|2152.8|2152.2|2151.9|59
1722590150000|2024-08-02 09:15:50|2153|2152.7|2153.2|2152.9|2153.4|2153.1|2153|2152.7|31
1722590160000|2024-08-02 09:16:00|2153|2152.7|2152.3|2152|2153|2152.7|2152.2|2151.9|11
1722590170000|2024-08-02 09:16:10|2152.2|2151.9|2151.9|2151.6|2152.3|2152|2151.9|2151.6|15
1722590180000|2024-08-02 09:16:20|2151.8|2151.5|2152.6|2152.3|2152.7|2152.4|2151.8|2151.5|81
1722590190000|2024-08-02 09:16:30|2152.7|2152.4|2152.9|2152.6|2153|2152.7|2152.7|2152.4|7
1722590200000|2024-08-02 09:16:40|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|2
1722590210000|2024-08-02 09:16:50|2153|2152.7|2152.9|2152.6|2153|2152.7|2152.9|2152.6|4
1722590220000|2024-08-02 09:17:00|2152.7|2152.4|2151.8|2151.5|2152.7|2152.4|2151.8|2151.5|35
1722590230000|2024-08-02 09:17:10|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|2
1722590240000|2024-08-02 09:17:20|2151.9|2151.6|2152.7|2152.4|2152.8|2152.5|2151.9|2151.6|17
1722590250000|2024-08-02 09:17:30|2152.6|2152.3|2152.3|2152|2152.7|2152.4|2152.3|2152|8
1722590270000|2024-08-02 09:17:50|2152.1|2151.8|2151.8|2151.5|2152.1|2151.8|2151.8|2151.5|4
1722590280000|2024-08-02 09:18:00|2151.7|2151.4|2151.9|2151.6|2151.9|2151.6|2151.7|2151.4|7
1722590290000|2024-08-02 09:18:10|2152|2151.7|2152|2151.7|2152.2|2151.9|2152|2151.7|12
1722590300000|2024-08-02 09:18:20|2152.1|2151.8|2151.9|2151.6|2152.1|2151.8|2151.9|2151.6|1
1722590310000|2024-08-02 09:18:30|2152|2151.7|2151.9|2151.6|2152|2151.7|2151.9|2151.6|6
1722590320000|2024-08-02 09:18:40|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|2151.8|2151.5|1
1722590330000|2024-08-02 09:18:50|2151.7|2151.4|2151.4|2151.1|2151.7|2151.4|2151.4|2151.1|4
1722590340000|2024-08-02 09:19:00|2151.3|2151|2151.9|2151.6|2151.9|2151.6|2151.3|2151|15
1722590350000|2024-08-02 09:19:10|2151.7|2151.4|2151.8|2151.5|2151.8|2151.5|2151.7|2151.4|4
1722590360000|2024-08-02 09:19:20|2151.6|2151.3|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|9
1722590370000|2024-08-02 09:19:30|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.4|2151.1|1
1722590380000|2024-08-02 09:19:40|2151.3|2151|2151.3|2151|2151.3|2151|2151.3|2151|7
1722590390000|2024-08-02 09:19:50|2151.4|2151.1|2151.5|2151.2|2151.5|2151.2|2151.3|2151|39
1722590400000|2024-08-02 09:20:00|2151.4|2151.1|2151.6|2151.3|2151.7|2151.4|2151.4|2151.1|17
1722590410000|2024-08-02 09:20:10|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151.4|2151.1|27
1722590420000|2024-08-02 09:20:20|2151.6|2151.3|2151|2150.7|2151.6|2151.3|2151|2150.7|30
1722590430000|2024-08-02 09:20:30|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|51
1722590440000|2024-08-02 09:20:40|2151.2|2150.9|2150.9|2150.6|2151.2|2150.9|2150.9|2150.6|6
1722590450000|2024-08-02 09:20:50|2150.8|2150.5|2150.6|2150.3|2150.8|2150.5|2150.4|2150.1|28
1722590460000|2024-08-02 09:21:00|2150.5|2150.2|2150.2|2149.9|2150.6|2150.3|2150.2|2149.9|15
1722590470000|2024-08-02 09:21:10|2150.1|2149.8|2150.2|2149.9|2150.3|2150|2150.1|2149.8|8
1722590480000|2024-08-02 09:21:20|2150.3|2150|2150.3|2150|2150.3|2150|2150.3|2150|1
1722590490000|2024-08-02 09:21:30|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.4|2150.1|5
1722590500000|2024-08-02 09:21:40|2150.4|2150.1|2150.3|2150|2150.4|2150.1|2150|2149.7|19
1722590510000|2024-08-02 09:21:50|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|2150.2|2149.9|0
1722590520000|2024-08-02 09:22:00|2150.3|2150|2150.4|2150.1|2150.4|2150.1|2150.3|2150|15
1722590530000|2024-08-02 09:22:10|2150.3|2150|2150.4|2150.1|2150.6|2150.3|2150.3|2150|18
1722590540000|2024-08-02 09:22:20|2150.2|2149.9|2150.3|2150|2150.3|2150|2150.2|2149.9|7
1722590550000|2024-08-02 09:22:30|2150.1|2149.8|2149.6|2149.3|2150.1|2149.8|2149.6|2149.3|7
1722590560000|2024-08-02 09:22:40|2149.7|2149.4|2149.9|2149.6|2149.9|2149.6|2149.7|2149.4|13
1722590570000|2024-08-02 09:22:50|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|8
1722590580000|2024-08-02 09:23:00|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|6
1722590590000|2024-08-02 09:23:10|2149|2148.7|2149.4|2149.1|2149.4|2149.1|2149|2148.7|60
1722590600000|2024-08-02 09:23:20|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.3|2149|7
1722590610000|2024-08-02 09:23:30|2149.2|2148.9|2148.8|2148.5|2149.2|2148.9|2148.8|2148.5|1
1722590620000|2024-08-02 09:23:40|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|27
1722590630000|2024-08-02 09:23:50|2146.6|2146.3|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|230
1722590640000|2024-08-02 09:24:00|2146.9|2146.6|2147.2|2146.9|2147.3|2147|2146.8|2146.5|76
1722590650000|2024-08-02 09:24:10|2147.1|2146.8|2148.2|2147.9|2148.2|2147.9|2147.1|2146.8|19
1722590660000|2024-08-02 09:24:20|2148.5|2148.2|2149.2|2148.9|2149.2|2148.9|2148.5|2148.2|37
1722590670000|2024-08-02 09:24:30|2149.1|2148.8|2148.9|2148.6|2150|2149.7|2148.9|2148.6|122
1722590680000|2024-08-02 09:24:40|2148.8|2148.5|2148.3|2148|2148.8|2148.5|2148.1|2147.8|18
1722590690000|2024-08-02 09:24:50|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|54
1722590700000|2024-08-02 09:25:00|2148.3|2148|2148.7|2148.4|2148.7|2148.4|2148.3|2148|4
1722590710000|2024-08-02 09:25:10|2148.9|2148.6|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|12
1722590720000|2024-08-02 09:25:20|2149.6|2149.3|2148.2|2147.9|2149.6|2149.3|2147.9|2147.6|130
1722590730000|2024-08-02 09:25:30|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|15
1722590740000|2024-08-02 09:25:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|13
1722590750000|2024-08-02 09:25:50|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.3|2147|19
1722590760000|2024-08-02 09:26:00|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.3|2147|5
1722590770000|2024-08-02 09:26:10|2147.6|2147.3|2147.2|2146.9|2147.7|2147.4|2147.1|2146.8|36
1722590780000|2024-08-02 09:26:20|2147.1|2146.8|2146.1|2145.8|2147.1|2146.8|2146.1|2145.8|25
1722590790000|2024-08-02 09:26:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|21
1722590800000|2024-08-02 09:26:40|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146|2145.7|21
1722590810000|2024-08-02 09:26:50|2146.3|2146|2146.2|2145.9|2146.3|2146|2146|2145.7|9
1722590820000|2024-08-02 09:27:00|2146.1|2145.8|2146.5|2146.2|2146.5|2146.2|2146.1|2145.8|12
1722590830000|2024-08-02 09:27:10|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|5
1722590840000|2024-08-02 09:27:20|2146.7|2146.4|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|24
1722590850000|2024-08-02 09:27:30|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|3
1722590860000|2024-08-02 09:27:40|2146.5|2146.2|2146.9|2146.6|2147|2146.7|2146.4|2146.1|36
1722590870000|2024-08-02 09:27:50|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.5|2146.2|3
1722590880000|2024-08-02 09:28:00|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|15
1722590890000|2024-08-02 09:28:10|2147|2146.7|2147|2146.7|2147|2146.7|2146.9|2146.6|5
1722590900000|2024-08-02 09:28:20|2146.8|2146.5|2146.7|2146.4|2147|2146.7|2146.6|2146.3|12
1722590910000|2024-08-02 09:28:30|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|4
1722590920000|2024-08-02 09:28:40|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|11
1722590930000|2024-08-02 09:28:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|9
1722590940000|2024-08-02 09:29:00|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|22
1722590950000|2024-08-02 09:29:10|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|45
1722590960000|2024-08-02 09:29:20|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|21
1722590970000|2024-08-02 09:29:30|2145.5|2145.2|2145.6|2145.3|2145.8|2145.5|2145.3|2145|23
1722590980000|2024-08-02 09:29:40|2145.5|2145.2|2144.9|2144.6|2145.5|2145.2|2144.7|2144.4|129
1722590990000|2024-08-02 09:29:50|2144.8|2144.5|2145.2|2144.9|2145.2|2144.9|2144.4|2144.1|45
1722591000000|2024-08-02 09:30:00|2145.1|2144.8|2146.1|2145.8|2146.1|2145.8|2145.1|2144.8|9
1722591010000|2024-08-02 09:30:10|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|13
1722591020000|2024-08-02 09:30:20|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2146|2145.7|25
1722591030000|2024-08-02 09:30:30|2146.1|2145.8|2145.5|2145.2|2146.1|2145.8|2145.5|2145.2|25
1722591040000|2024-08-02 09:30:40|2145.6|2145.3|2145.8|2145.5|2145.9|2145.6|2145.5|2145.2|20
1722591050000|2024-08-02 09:30:50|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.3|2145|22
1722591060000|2024-08-02 09:31:00|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|14
1722591070000|2024-08-02 09:31:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|8
1722591080000|2024-08-02 09:31:20|2145.1|2144.8|2144.7|2144.4|2145.2|2144.9|2144.7|2144.4|24
1722591090000|2024-08-02 09:31:30|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|4
1722591100000|2024-08-02 09:31:40|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|9
1722591110000|2024-08-02 09:31:50|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|6
1722591120000|2024-08-02 09:32:00|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|8
1722591130000|2024-08-02 09:32:10|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|10
1722591140000|2024-08-02 09:32:20|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|14
1722591150000|2024-08-02 09:32:30|2144.2|2143.9|2144.7|2144.4|2144.8|2144.5|2144.2|2143.9|121
1722591160000|2024-08-02 09:32:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|0
1722591170000|2024-08-02 09:32:50|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.8|2144.5|4
1722591180000|2024-08-02 09:33:00|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.5|2144.2|5
1722591190000|2024-08-02 09:33:10|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|4
1722591200000|2024-08-02 09:33:20|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|13
1722591210000|2024-08-02 09:33:30|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|0
1722591220000|2024-08-02 09:33:40|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1722591230000|2024-08-02 09:33:50|2145.1|2144.8|2144.5|2144.2|2145.1|2144.8|2144.5|2144.2|11
1722591240000|2024-08-02 09:34:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|3
1722591250000|2024-08-02 09:34:10|2144.5|2144.2|2145.1|2144.8|2145.1|2144.8|2144.5|2144.2|15
1722591260000|2024-08-02 09:34:20|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|2
1722591270000|2024-08-02 09:34:30|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.3|2145|6
1722591280000|2024-08-02 09:34:40|||||||||6
1722591290000|2024-08-02 09:34:50|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|10
1722591300000|2024-08-02 09:35:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1722591310000|2024-08-02 09:35:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1722591320000|2024-08-02 09:35:20|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|8
1722591330000|2024-08-02 09:35:30|2145.4|2145.1|2144.6|2144.3|2145.4|2145.1|2144.6|2144.3|17
1722591340000|2024-08-02 09:35:40|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.3|2144|24
1722591350000|2024-08-02 09:35:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2
1722591360000|2024-08-02 09:36:00|2144.8|2144.5|2145.1|2144.8|2145.3|2145|2144.8|2144.5|14
1722591370000|2024-08-02 09:36:10|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|23
1722591380000|2024-08-02 09:36:20|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|10
1722591390000|2024-08-02 09:36:30|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|27
1722591400000|2024-08-02 09:36:40|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|17
1722591410000|2024-08-02 09:36:50|2146|2145.7|2146.6|2146.3|2146.7|2146.4|2145.9|2145.6|16
1722591420000|2024-08-02 09:37:00|2146.5|2146.2|2146.8|2146.5|2146.9|2146.6|2146.5|2146.2|3
1722591430000|2024-08-02 09:37:10|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.8|2146.5|13
1722591440000|2024-08-02 09:37:20|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|16
1722591450000|2024-08-02 09:37:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|0
1722591470000|2024-08-02 09:37:50|||||||||1
1722591480000|2024-08-02 09:38:00|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2145.8|2145.5|11
1722591490000|2024-08-02 09:38:10|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.3|2146|15
1722591500000|2024-08-02 09:38:20|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.5|2146.2|12
1722591510000|2024-08-02 09:38:30|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|12
1722591520000|2024-08-02 09:38:40|2147|2146.7|2146|2145.7|2147|2146.7|2146|2145.7|118
1722591530000|2024-08-02 09:38:50|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145|2144.7|145
1722591540000|2024-08-02 09:39:00|2145.3|2145|2146.3|2146|2146.4|2146.1|2145.3|2145|32
1722591550000|2024-08-02 09:39:10|2146.9|2146.6|2146.5|2146.2|2147|2146.7|2146.4|2146.1|29
1722591560000|2024-08-02 09:39:20|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|3
1722591570000|2024-08-02 09:39:30|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146|2145.7|5
1722591580000|2024-08-02 09:39:40|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2145.8|2145.5|64
1722591590000|2024-08-02 09:39:50|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.3|2146|4
1722591600000|2024-08-02 09:40:00|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.6|2145.3|25
1722591610000|2024-08-02 09:40:10|2145.6|2145.3|2144.2|2143.9|2145.6|2145.3|2144.2|2143.9|30
1722591620000|2024-08-02 09:40:20|2144.7|2144.4|2145.2|2144.9|2145.2|2144.9|2144.7|2144.4|30
1722591630000|2024-08-02 09:40:30|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|5
1722591640000|2024-08-02 09:40:40|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|9
1722591650000|2024-08-02 09:40:50|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.1|2144.8|7
1722591660000|2024-08-02 09:41:00|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|6
1722591670000|2024-08-02 09:41:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.8|2144.5|23
1722591680000|2024-08-02 09:41:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|9
1722591690000|2024-08-02 09:41:30|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145.1|2144.8|88
1722591700000|2024-08-02 09:41:40|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1722591710000|2024-08-02 09:41:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|116
1722591720000|2024-08-02 09:42:00|2144.8|2144.5|2145|2144.7|2145.2|2144.9|2144.8|2144.5|33
1722591730000|2024-08-02 09:42:10|2145.1|2144.8|2145.6|2145.3|2145.8|2145.5|2145.1|2144.8|45
1722591740000|2024-08-02 09:42:20|2145.5|2145.2|2144.7|2144.4|2145.5|2145.2|2144.6|2144.3|202
1722591750000|2024-08-02 09:42:30|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|8
1722591760000|2024-08-02 09:42:40|2144.8|2144.5|2144.7|2144.4|2145|2144.7|2144.7|2144.4|8
1722591770000|2024-08-02 09:42:50|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|9
1722591780000|2024-08-02 09:43:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.3|2144|3
1722591790000|2024-08-02 09:43:10|2144.3|2144|2144.3|2144|2144.5|2144.2|2144.3|2144|23
1722591800000|2024-08-02 09:43:20|||||||||10
1722591810000|2024-08-02 09:43:30|2143.9|2143.6|2144.4|2144.1|2144.4|2144.1|2143.9|2143.6|39
1722591820000|2024-08-02 09:43:40|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.1|2143.8|12
1722591830000|2024-08-02 09:43:50|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|18
1722591840000|2024-08-02 09:44:00|2144.1|2143.8|2144.3|2144|2144.3|2144|2144|2143.7|23
1722591850000|2024-08-02 09:44:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1722591860000|2024-08-02 09:44:20|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.1|2143.8|18
1722591870000|2024-08-02 09:44:30|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.2|2143.9|21
1722591880000|2024-08-02 09:44:40|2144.8|2144.5|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|14
1722591890000|2024-08-02 09:44:50|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2143.9|2143.6|6
1722591900000|2024-08-02 09:45:00|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|4
1722591910000|2024-08-02 09:45:10|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|9
1722591920000|2024-08-02 09:45:20|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|1
1722591930000|2024-08-02 09:45:30|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|3
1722591940000|2024-08-02 09:45:40|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|4
1722591950000|2024-08-02 09:45:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|3
1722591960000|2024-08-02 09:46:00|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|12
1722591970000|2024-08-02 09:46:10|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|2
1722591980000|2024-08-02 09:46:20|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|1
1722591990000|2024-08-02 09:46:30|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|12
1722592000000|2024-08-02 09:46:40|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|9
1722592010000|2024-08-02 09:46:50|2143.8|2143.5|2144|2143.7|2144.1|2143.8|2143.8|2143.5|39
1722592020000|2024-08-02 09:47:00|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|23
1722592030000|2024-08-02 09:47:10|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|6
1722592040000|2024-08-02 09:47:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|16
1722592050000|2024-08-02 09:47:30|2143.7|2143.4|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|53
1722592060000|2024-08-02 09:47:40|||||||||1
1722592080000|2024-08-02 09:48:00|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.3|2144|5
1722592090000|2024-08-02 09:48:10|2144.8|2144.5|2145.3|2145|2145.3|2145|2144.8|2144.5|5
1722592100000|2024-08-02 09:48:20|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|12
1722592110000|2024-08-02 09:48:30|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145|2144.7|2
1722592120000|2024-08-02 09:48:40|2145|2144.7|2145|2144.7|2145|2144.7|2144.9|2144.6|8
1722592130000|2024-08-02 09:48:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|1
1722592140000|2024-08-02 09:49:00|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|9
1722592150000|2024-08-02 09:49:10|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|9
1722592160000|2024-08-02 09:49:20|||||||||1
1722592170000|2024-08-02 09:49:30|2145.4|2145.1|2145|2144.7|2145.4|2145.1|2145|2144.7|11
1722592180000|2024-08-02 09:49:40|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|9
1722592190000|2024-08-02 09:49:50|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|2
1722592200000|2024-08-02 09:50:00|2144.9|2144.6|2144.8|2144.5|2145|2144.7|2144.8|2144.5|8
1722592210000|2024-08-02 09:50:10|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|9
1722592220000|2024-08-02 09:50:20|2145.2|2144.9|2144.7|2144.4|2145.2|2144.9|2144.7|2144.4|9
1722592230000|2024-08-02 09:50:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.3|2144|13
1722592240000|2024-08-02 09:50:40|2144.6|2144.3|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|8
1722592250000|2024-08-02 09:50:50|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|3
1722592260000|2024-08-02 09:51:00|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|7
1722592270000|2024-08-02 09:51:10|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|2
1722592280000|2024-08-02 09:51:20|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|11
1722592290000|2024-08-02 09:51:30|2144.2|2143.9|2144.3|2144|2144.5|2144.2|2144.2|2143.9|8
1722592300000|2024-08-02 09:51:40|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|5
1722592310000|2024-08-02 09:51:50|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|3
1722592320000|2024-08-02 09:52:00|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|7
1722592330000|2024-08-02 09:52:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|69
1722592340000|2024-08-02 09:52:20|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|6
1722592350000|2024-08-02 09:52:30|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|8
1722592360000|2024-08-02 09:52:40|2144.6|2144.3|2144.3|2144|2144.7|2144.4|2144.2|2143.9|21
1722592370000|2024-08-02 09:52:50|2144.4|2144.1|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|6
1722592380000|2024-08-02 09:53:00|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|7
1722592390000|2024-08-02 09:53:10|2144.4|2144.1|2143.9|2143.6|2144.4|2144.1|2143.9|2143.6|24
1722592400000|2024-08-02 09:53:20|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|7
1722592410000|2024-08-02 09:53:30|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|8
1722592420000|2024-08-02 09:53:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|11
1722592430000|2024-08-02 09:53:50|2143.4|2143.1|2143.3|2143|2143.5|2143.2|2143.3|2143|22
1722592440000|2024-08-02 09:54:00|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|4
1722592450000|2024-08-02 09:54:10|2143.4|2143.1|2143.9|2143.6|2143.9|2143.6|2143.4|2143.1|23
1722592460000|2024-08-02 09:54:20|2144|2143.7|2144|2143.7|2144.3|2144|2144|2143.7|22
1722592470000|2024-08-02 09:54:30|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|3
1722592480000|2024-08-02 09:54:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|7
1722592490000|2024-08-02 09:54:50|2143.7|2143.4|2144.6|2144.3|2144.6|2144.3|2143.7|2143.4|17
1722592500000|2024-08-02 09:55:00|2144.7|2144.4|2144.2|2143.9|2144.7|2144.4|2144|2143.7|18
1722592510000|2024-08-02 09:55:10|2144.3|2144|2144.2|2143.9|2144.3|2144|2143.9|2143.6|154
1722592520000|2024-08-02 09:55:20|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|31
1722592530000|2024-08-02 09:55:30|2144.3|2144|2143.8|2143.5|2144.3|2144|2143.8|2143.5|7
1722592540000|2024-08-02 09:55:40|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|25
1722592550000|2024-08-02 09:55:50|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|17
1722592560000|2024-08-02 09:56:00|2143.6|2143.3|2143.5|2143.2|2143.8|2143.5|2143.3|2143|13
1722592570000|2024-08-02 09:56:10|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.3|2143|25
1722592580000|2024-08-02 09:56:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|28
1722592590000|2024-08-02 09:56:30|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.2|2142.9|4
1722592600000|2024-08-02 09:56:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1722592610000|2024-08-02 09:56:50|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|5
1722592630000|2024-08-02 09:57:10|2143.8|2143.5|2143.3|2143|2144|2143.7|2143.3|2143|19
1722592640000|2024-08-02 09:57:20|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|27
1722592650000|2024-08-02 09:57:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|49
1722592660000|2024-08-02 09:57:40|2143.3|2143|2143.4|2143.1|2143.6|2143.3|2143.3|2143|7
1722592670000|2024-08-02 09:57:50|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.3|2143|5
1722592680000|2024-08-02 09:58:00|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|13
1722592690000|2024-08-02 09:58:10|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|8
1722592700000|2024-08-02 09:58:20|||||||||6
1722592710000|2024-08-02 09:58:30|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|3
1722592720000|2024-08-02 09:58:40|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|25
1722592730000|2024-08-02 09:58:50|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|8
1722592740000|2024-08-02 09:59:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|3
1722592750000|2024-08-02 09:59:10|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|4
1722592760000|2024-08-02 09:59:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|5
1722592770000|2024-08-02 09:59:30|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|7
1722592780000|2024-08-02 09:59:40|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|8
1722592790000|2024-08-02 09:59:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1722592800000|2024-08-02 10:00:00|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|4
1722592810000|2024-08-02 10:00:10|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.3|2144|7
1722592820000|2024-08-02 10:00:20|2144.5|2144.2|2144.7|2144.4|2145.4|2145.1|2144.5|2144.2|24
1722592830000|2024-08-02 10:00:30|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|6
1722592850000|2024-08-02 10:00:50|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|1
1722592860000|2024-08-02 10:01:00|2144.6|2144.3|2144.8|2144.5|2144.9|2144.6|2144.5|2144.2|7
1722592870000|2024-08-02 10:01:10|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|3
1722592880000|2024-08-02 10:01:20|2145.9|2145.6|2146.4|2146.1|2146.6|2146.3|2145.9|2145.6|34
1722592890000|2024-08-02 10:01:30|2146.5|2146.2|2147.7|2147.4|2147.8|2147.5|2146.5|2146.2|28
1722592900000|2024-08-02 10:01:40|2147.6|2147.3|2147.6|2147.3|2147.8|2147.5|2147|2146.7|74
1722592910000|2024-08-02 10:01:50|2147.8|2147.5|2147.2|2146.9|2147.8|2147.5|2147.2|2146.9|12
1722592920000|2024-08-02 10:02:00|2147.1|2146.8|2146.7|2146.4|2147.1|2146.8|2146.7|2146.4|8
1722592930000|2024-08-02 10:02:10|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|5
1722592940000|2024-08-02 10:02:20|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|16
1722592950000|2024-08-02 10:02:30|2146.5|2146.2|2146.3|2146|2146.8|2146.5|2146.3|2146|12
1722592960000|2024-08-02 10:02:40|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|6
1722592970000|2024-08-02 10:02:50|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|7
1722592980000|2024-08-02 10:03:00|2146.6|2146.3|2147|2146.7|2147.1|2146.8|2146.6|2146.3|5
1722592990000|2024-08-02 10:03:10|2146.7|2146.4|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|12
1722593000000|2024-08-02 10:03:20|2146.5|2146.2|2146|2145.7|2146.5|2146.2|2146|2145.7|7
1722593010000|2024-08-02 10:03:30|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.4|2145.1|8
1722593020000|2024-08-02 10:03:40|2145.3|2145|2144.5|2144.2|2145.3|2145|2144.5|2144.2|11
1722593030000|2024-08-02 10:03:50|2144.7|2144.4|2144.1|2143.8|2144.7|2144.4|2143.7|2143.4|51
1722593040000|2024-08-02 10:04:00|2144.2|2143.9|2143.9|2143.6|2144.4|2144.1|2143.9|2143.6|32
1722593050000|2024-08-02 10:04:10|2144|2143.7|2144.8|2144.5|2144.9|2144.6|2144|2143.7|32
1722593060000|2024-08-02 10:04:20|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|1
1722593070000|2024-08-02 10:04:30|2144|2143.7|2144.1|2143.8|2144.3|2144|2143.9|2143.6|14
1722593080000|2024-08-02 10:04:40|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.7|2143.4|14
1722593090000|2024-08-02 10:04:50|2143.9|2143.6|2143.5|2143.2|2143.9|2143.6|2143.3|2143|67
1722593100000|2024-08-02 10:05:00|2143.6|2143.3|2144.3|2144|2144.9|2144.6|2143.6|2143.3|74
1722593110000|2024-08-02 10:05:10|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|9
1722593120000|2024-08-02 10:05:20|2144.4|2144.1|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|31
1722593130000|2024-08-02 10:05:30|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.9|2144.6|43
1722593140000|2024-08-02 10:05:40|2145.1|2144.8|2145.8|2145.5|2145.8|2145.5|2145|2144.7|10
1722593150000|2024-08-02 10:05:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|10
1722593160000|2024-08-02 10:06:00|2145.9|2145.6|2145.2|2144.9|2145.9|2145.6|2145.2|2144.9|39
1722593170000|2024-08-02 10:06:10|2145.1|2144.8|2144.4|2144.1|2145.1|2144.8|2144.4|2144.1|7
1722593180000|2024-08-02 10:06:20|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|5
1722593190000|2024-08-02 10:06:30|2144.8|2144.5|2144.4|2144.1|2144.8|2144.5|2144.4|2144.1|21
1722593200000|2024-08-02 10:06:40|2144.1|2143.8|2143.4|2143.1|2144.1|2143.8|2143.4|2143.1|35
1722593210000|2024-08-02 10:06:50|2143|2142.7|2143.7|2143.4|2143.9|2143.6|2142.9|2142.6|256
1722593220000|2024-08-02 10:07:00|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|19
1722593230000|2024-08-02 10:07:10|2142.9|2142.6|2143.3|2143|2143.3|2143|2142.8|2142.5|53
1722593240000|2024-08-02 10:07:20|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|18
1722593250000|2024-08-02 10:07:30|2143.5|2143.2|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|20
1722593260000|2024-08-02 10:07:40|2143.7|2143.4|2142.9|2142.6|2143.8|2143.5|2142.9|2142.6|18
1722593280000|2024-08-02 10:08:00|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|10
1722593290000|2024-08-02 10:08:10|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.5|2142.2|9
1722593300000|2024-08-02 10:08:20|2143|2142.7|2143.1|2142.8|2143.2|2142.9|2143|2142.7|67
1722593310000|2024-08-02 10:08:30|2143.2|2142.9|2143|2142.7|2143.3|2143|2142.9|2142.6|17
1722593320000|2024-08-02 10:08:40|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|0
1722593330000|2024-08-02 10:08:50|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143.1|2142.8|5
1722593340000|2024-08-02 10:09:00|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.9|2142.6|9
1722593350000|2024-08-02 10:09:10|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|4
1722593360000|2024-08-02 10:09:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|11
1722593370000|2024-08-02 10:09:30|2142.8|2142.5|2142.3|2142|2142.8|2142.5|2142.3|2142|22
1722593380000|2024-08-02 10:09:40|2142.4|2142.1|2142.9|2142.6|2142.9|2142.6|2142.4|2142.1|13
1722593390000|2024-08-02 10:09:50|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|7
1722593400000|2024-08-02 10:10:00|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|18
1722593410000|2024-08-02 10:10:10|2142.8|2142.5|2143.5|2143.2|2143.6|2143.3|2142.8|2142.5|61
1722593420000|2024-08-02 10:10:20|2143.1|2142.8|2144.1|2143.8|2144.3|2144|2143.1|2142.8|46
1722593430000|2024-08-02 10:10:30|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.9|2143.6|10
1722593440000|2024-08-02 10:10:40|2143.9|2143.6|2144.3|2144|2144.3|2144|2143.8|2143.5|33
1722593450000|2024-08-02 10:10:50|2144.2|2143.9|2143.9|2143.6|2144.5|2144.2|2143.9|2143.6|12
1722593470000|2024-08-02 10:11:10|2144|2143.7|2144|2143.7|2144.1|2143.8|2143.9|2143.6|12
1722593480000|2024-08-02 10:11:20|2144.2|2143.9|2143.8|2143.5|2144.4|2144.1|2143.8|2143.5|29
1722593490000|2024-08-02 10:11:30|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|5
1722593500000|2024-08-02 10:11:40|2143.7|2143.4|2143.1|2142.8|2143.7|2143.4|2143.1|2142.8|6
1722593510000|2024-08-02 10:11:50|2143|2142.7|2143.3|2143|2143.4|2143.1|2143|2142.7|2
1722593520000|2024-08-02 10:12:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|6
1722593530000|2024-08-02 10:12:10|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|8
1722593540000|2024-08-02 10:12:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|0
1722593550000|2024-08-02 10:12:30|2143.4|2143.1|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|7
1722593560000|2024-08-02 10:12:40|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|0
1722593570000|2024-08-02 10:12:50|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|2
1722593580000|2024-08-02 10:13:00|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|3
1722593590000|2024-08-02 10:13:10|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|7
1722593600000|2024-08-02 10:13:20|||||||||1
1722593610000|2024-08-02 10:13:30|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|2
1722593620000|2024-08-02 10:13:40|2143.9|2143.6|2144.4|2144.1|2144.4|2144.1|2143.9|2143.6|26
1722593630000|2024-08-02 10:13:50|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|8
1722593640000|2024-08-02 10:14:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|18
1722593650000|2024-08-02 10:14:10|2144.8|2144.5|2145|2144.7|2145.1|2144.8|2144.8|2144.5|11
1722593660000|2024-08-02 10:14:20|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.9|2144.6|8
1722593670000|2024-08-02 10:14:30|2145.1|2144.8|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|2
1722593680000|2024-08-02 10:14:40|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|1
1722593690000|2024-08-02 10:14:50|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|4
1722593700000|2024-08-02 10:15:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|1
1722593710000|2024-08-02 10:15:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|2
1722593720000|2024-08-02 10:15:20|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|13
1722593730000|2024-08-02 10:15:30|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|3
1722593740000|2024-08-02 10:15:40|2144.6|2144.3|2144.6|2144.3|2145.1|2144.8|2144.3|2144|73
1722593750000|2024-08-02 10:15:50|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|5
1722593760000|2024-08-02 10:16:00|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|2
1722593770000|2024-08-02 10:16:10|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|55
1722593780000|2024-08-02 10:16:20|2144.4|2144.1|2144.4|2144.1|2144.6|2144.3|2144.2|2143.9|42
1722593790000|2024-08-02 10:16:30|2144.5|2144.2|2144.5|2144.2|2145.1|2144.8|2144.4|2144.1|27
1722593800000|2024-08-02 10:16:40|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.5|2143.2|40
1722593810000|2024-08-02 10:16:50|||||||||2
1722593820000|2024-08-02 10:17:00|||||||||4
1722593830000|2024-08-02 10:17:10|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|4
1722593840000|2024-08-02 10:17:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1722593850000|2024-08-02 10:17:30|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|4
1722593860000|2024-08-02 10:17:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|5
1722593870000|2024-08-02 10:17:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1722593880000|2024-08-02 10:18:00|2143.5|2143.2|2143.5|2143.2|2143.7|2143.4|2143.4|2143.1|39
1722593890000|2024-08-02 10:18:10|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|6
1722593900000|2024-08-02 10:18:20|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|0
1722593910000|2024-08-02 10:18:30|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|3
1722593920000|2024-08-02 10:18:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|4
1722593930000|2024-08-02 10:18:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1722593940000|2024-08-02 10:19:00|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|3
1722593950000|2024-08-02 10:19:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|5
1722593960000|2024-08-02 10:19:20|2143.3|2143|2143.2|2142.9|2143.3|2143|2143|2142.7|8
1722593970000|2024-08-02 10:19:30|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143|2142.7|6
1722593990000|2024-08-02 10:19:50|2143.5|2143.2|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|20
1722594000000|2024-08-02 10:20:00|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|1
1722594010000|2024-08-02 10:20:10|||||||||1
1722594020000|2024-08-02 10:20:20|||||||||2
1722594030000|2024-08-02 10:20:30|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143|2142.7|14
1722594040000|2024-08-02 10:20:40|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|5
1722594050000|2024-08-02 10:20:50|2143.3|2143|2143.3|2143|2143.5|2143.2|2143.3|2143|9
1722594060000|2024-08-02 10:21:00|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|3
1722594070000|2024-08-02 10:21:10|2143.2|2142.9|2143.7|2143.4|2143.7|2143.4|2143.2|2142.9|17
1722594080000|2024-08-02 10:21:20|2143.8|2143.5|2143.3|2143|2143.8|2143.5|2143.2|2142.9|3
1722594090000|2024-08-02 10:21:30|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|4
1722594100000|2024-08-02 10:21:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1722594110000|2024-08-02 10:21:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|5
1722594120000|2024-08-02 10:22:00|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|9
1722594130000|2024-08-02 10:22:10|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|12
1722594140000|2024-08-02 10:22:20|2144.7|2144.4|2145.3|2145|2145.3|2145|2144.7|2144.4|47
1722594150000|2024-08-02 10:22:30|2145.4|2145.1|2145.7|2145.4|2145.8|2145.5|2145.4|2145.1|13
1722594160000|2024-08-02 10:22:40|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|6
1722594170000|2024-08-02 10:22:50|2146.2|2145.9|2145.6|2145.3|2146.2|2145.9|2145.6|2145.3|13
1722594180000|2024-08-02 10:23:00|2145.7|2145.4|2144.6|2144.3|2145.8|2145.5|2144.6|2144.3|24
1722594190000|2024-08-02 10:23:10|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|2
1722594200000|2024-08-02 10:23:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1722594210000|2024-08-02 10:23:30|2144.8|2144.5|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|39
1722594220000|2024-08-02 10:23:40|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|14
1722594230000|2024-08-02 10:23:50|2145|2144.7|2144.4|2144.1|2145|2144.7|2144.4|2144.1|2
1722594240000|2024-08-02 10:24:00|2144.5|2144.2|2145.2|2144.9|2145.3|2145|2144.5|2144.2|17
1722594250000|2024-08-02 10:24:10|2145.1|2144.8|2144.4|2144.1|2145.2|2144.9|2144.2|2143.9|40
1722594260000|2024-08-02 10:24:20|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|3
1722594270000|2024-08-02 10:24:30|2144.4|2144.1|2143.9|2143.6|2144.5|2144.2|2143.9|2143.6|8
1722594280000|2024-08-02 10:24:40|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|15
1722594290000|2024-08-02 10:24:50|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|8
1722594300000|2024-08-02 10:25:00|2143.5|2143.2|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|7
1722594310000|2024-08-02 10:25:10|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.1|2142.8|9
1722594320000|2024-08-02 10:25:20|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2143|2142.7|8
1722594330000|2024-08-02 10:25:30|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|17
1722594340000|2024-08-02 10:25:40|2143.5|2143.2|2145|2144.7|2145|2144.7|2143.5|2143.2|26
1722594350000|2024-08-02 10:25:50|2145.3|2145|2145|2144.7|2145.3|2145|2144.7|2144.4|32
1722594360000|2024-08-02 10:26:00|2145.1|2144.8|2145.6|2145.3|2145.6|2145.3|2145|2144.7|20
1722594370000|2024-08-02 10:26:10|2145.5|2145.2|2145.3|2145|2146|2145.7|2145.2|2144.9|62
1722594380000|2024-08-02 10:26:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145|2144.7|10
1722594390000|2024-08-02 10:26:30|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|8
1722594400000|2024-08-02 10:26:40|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|15
1722594410000|2024-08-02 10:26:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|41
1722594420000|2024-08-02 10:27:00|2145.4|2145.1|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|30
1722594430000|2024-08-02 10:27:10|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|1
1722594440000|2024-08-02 10:27:20|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|5
1722594450000|2024-08-02 10:27:30|2144.8|2144.5|2143.7|2143.4|2144.8|2144.5|2143.7|2143.4|14
1722594460000|2024-08-02 10:27:40|2143.9|2143.6|2144|2143.7|2144.6|2144.3|2143.9|2143.6|14
1722594470000|2024-08-02 10:27:50|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|6
1722594480000|2024-08-02 10:28:00|2143.8|2143.5|2143.7|2143.4|2144.1|2143.8|2143.7|2143.4|7
1722594490000|2024-08-02 10:28:10|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|7
1722594500000|2024-08-02 10:28:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|3
1722594510000|2024-08-02 10:28:30|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|5
1722594520000|2024-08-02 10:28:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|3
1722594530000|2024-08-02 10:28:50|2143.5|2143.2|2143.9|2143.6|2143.9|2143.6|2143.5|2143.2|3
1722594540000|2024-08-02 10:29:00|2143.8|2143.5|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|5
1722594550000|2024-08-02 10:29:10|2143.5|2143.2|2142.9|2142.6|2143.6|2143.3|2142.9|2142.6|10
1722594560000|2024-08-02 10:29:20|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|4
1722594570000|2024-08-02 10:29:30|2143.3|2143|2143.1|2142.8|2143.3|2143|2143|2142.7|6
1722594580000|2024-08-02 10:29:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1722594590000|2024-08-02 10:29:50|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|18
1722594600000|2024-08-02 10:30:00|2143.2|2142.9|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|3
1722594610000|2024-08-02 10:30:10|2143.1|2142.8|2143.6|2143.3|2143.6|2143.3|2143.1|2142.8|2
1722594620000|2024-08-02 10:30:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1722594630000|2024-08-02 10:30:30|2143.8|2143.5|2143.7|2143.4|2144|2143.7|2143.5|2143.2|16
1722594640000|2024-08-02 10:30:40|2143.6|2143.3|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|2
1722594650000|2024-08-02 10:30:50|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|2
1722594660000|2024-08-02 10:31:00|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|10
1722594670000|2024-08-02 10:31:10|2143.2|2142.9|2143.5|2143.2|2143.6|2143.3|2143.2|2142.9|3
1722594680000|2024-08-02 10:31:20|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|3
1722594690000|2024-08-02 10:31:30|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|4
1722594700000|2024-08-02 10:31:40|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|13
1722594710000|2024-08-02 10:31:50|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|33
1722594720000|2024-08-02 10:32:00|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.3|2142|58
1722594730000|2024-08-02 10:32:10|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.2|2141.9|44
1722594740000|2024-08-02 10:32:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.2|2141.9|57
1722594750000|2024-08-02 10:32:30|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2141.9|2141.6|125
1722594760000|2024-08-02 10:32:40|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.8|2141.5|14
1722594770000|2024-08-02 10:32:50|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|7
1722594780000|2024-08-02 10:33:00|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|5
1722594790000|2024-08-02 10:33:10|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142.1|2141.8|9
1722594800000|2024-08-02 10:33:20|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142.1|2141.8|5
1722594810000|2024-08-02 10:33:30|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|0
1722594820000|2024-08-02 10:33:40|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|7
1722594830000|2024-08-02 10:33:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|10
1722594840000|2024-08-02 10:34:00|2142|2141.7|2142|2141.7|2142.1|2141.8|2141.9|2141.6|35
1722594860000|2024-08-02 10:34:20|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|20
1722594870000|2024-08-02 10:34:30|2141.8|2141.5|2141.9|2141.6|2142|2141.7|2141.8|2141.5|29
1722594880000|2024-08-02 10:34:40|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|38
1722594890000|2024-08-02 10:34:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|19
1722594900000|2024-08-02 10:35:00|2142.3|2142|2142.1|2141.8|2142.3|2142|2141.8|2141.5|13
1722594910000|2024-08-02 10:35:10|2142.2|2141.9|2142|2141.7|2142.3|2142|2142|2141.7|21
1722594920000|2024-08-02 10:35:20|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|6
1722594930000|2024-08-02 10:35:30|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|10
1722594940000|2024-08-02 10:35:40|2142.3|2142|2142.5|2142.2|2142.8|2142.5|2142.3|2142|25
1722594950000|2024-08-02 10:35:50|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|10
1722594960000|2024-08-02 10:36:00|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|4
1722594970000|2024-08-02 10:36:10|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|1
1722594980000|2024-08-02 10:36:20|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|10
1722594990000|2024-08-02 10:36:30|||||||||1
1722595000000|2024-08-02 10:36:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|11
1722595010000|2024-08-02 10:36:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|14
1722595020000|2024-08-02 10:37:00|2142.5|2142.2|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|6
1722595030000|2024-08-02 10:37:10|2142.6|2142.3|2143.6|2143.3|2143.6|2143.3|2142.6|2142.3|12
1722595040000|2024-08-02 10:37:20|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|4
1722595050000|2024-08-02 10:37:30|2143.5|2143.2|2143.6|2143.3|2143.8|2143.5|2143.3|2143|11
1722595060000|2024-08-02 10:37:40|2143.5|2143.2|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|4
1722595070000|2024-08-02 10:37:50|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|7
1722595080000|2024-08-02 10:38:00|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.7|2143.4|20
1722595090000|2024-08-02 10:38:10|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|10
1722595100000|2024-08-02 10:38:20|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|4
1722595110000|2024-08-02 10:38:30|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.8|2143.5|3
1722595120000|2024-08-02 10:38:40|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|3
1722595130000|2024-08-02 10:38:50|2144|2143.7|2144.9|2144.6|2144.9|2144.6|2143.9|2143.6|20
1722595140000|2024-08-02 10:39:00|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.5|2144.2|3
1722595150000|2024-08-02 10:39:10|2144.6|2144.3|2145.1|2144.8|2145.1|2144.8|2144.4|2144.1|15
1722595160000|2024-08-02 10:39:20|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|7
1722595170000|2024-08-02 10:39:30|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.3|2144|10
1722595180000|2024-08-02 10:39:40|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|0
1722595190000|2024-08-02 10:39:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|7
1722595200000|2024-08-02 10:40:00|2144.3|2144|2144.4|2144.1|2144.8|2144.5|2144.3|2144|15
1722595210000|2024-08-02 10:40:10|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|5
1722595220000|2024-08-02 10:40:20|2144.3|2144|2144.5|2144.2|2144.6|2144.3|2144.3|2144|11
1722595230000|2024-08-02 10:40:30|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|10
1722595240000|2024-08-02 10:40:40|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|1
1722595250000|2024-08-02 10:40:50|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|3
1722595260000|2024-08-02 10:41:00|2144.9|2144.6|2145.3|2145|2145.3|2145|2144.9|2144.6|4
1722595270000|2024-08-02 10:41:10|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|156
1722595280000|2024-08-02 10:41:20|2146|2145.7|2146.8|2146.5|2147.3|2147|2146|2145.7|46
1722595290000|2024-08-02 10:41:30|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|11
1722595300000|2024-08-02 10:41:40|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|0
1722595310000|2024-08-02 10:41:50|2147|2146.7|2147.4|2147.1|2147.4|2147.1|2147|2146.7|14
1722595320000|2024-08-02 10:42:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|8
1722595330000|2024-08-02 10:42:10|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|16
1722595340000|2024-08-02 10:42:20|2147|2146.7|2147.4|2147.1|2147.4|2147.1|2146.9|2146.6|20
1722595350000|2024-08-02 10:42:30|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|26
1722595360000|2024-08-02 10:42:40|2147.6|2147.3|2148.1|2147.8|2148.2|2147.9|2147.5|2147.2|39
1722595370000|2024-08-02 10:42:50|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|48
1722595380000|2024-08-02 10:43:00|2148.1|2147.8|2148.2|2147.9|2148.8|2148.5|2147.6|2147.3|159
1722595390000|2024-08-02 10:43:10|2147.9|2147.6|2148.9|2148.6|2148.9|2148.6|2147.9|2147.6|95
1722595400000|2024-08-02 10:43:20|2149|2148.7|2149.7|2149.4|2149.7|2149.4|2149|2148.7|73
1722595410000|2024-08-02 10:43:30|2149.8|2149.5|2149.9|2149.6|2150.2|2149.9|2149.7|2149.4|50
1722595420000|2024-08-02 10:43:40|2149.8|2149.5|2149.9|2149.6|2150|2149.7|2149.6|2149.3|18
1722595430000|2024-08-02 10:43:50|2150|2149.7|2149.6|2149.3|2150|2149.7|2149.6|2149.3|24
1722595440000|2024-08-02 10:44:00|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.4|2149.1|34
1722595450000|2024-08-02 10:44:10|2149.9|2149.6|2149.3|2149|2149.9|2149.6|2149.3|2149|9
1722595460000|2024-08-02 10:44:20|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2148.9|2148.6|17
1722595470000|2024-08-02 10:44:30|2149.4|2149.1|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|5
1722595480000|2024-08-02 10:44:40|2149.4|2149.1|2149.7|2149.4|2149.7|2149.4|2149.3|2149|11
1722595490000|2024-08-02 10:44:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|5
1722595500000|2024-08-02 10:45:00|2149.7|2149.4|2149.9|2149.6|2150.1|2149.8|2149.7|2149.4|30
1722595510000|2024-08-02 10:45:10|2149.7|2149.4|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|10
1722595520000|2024-08-02 10:45:20|2149.8|2149.5|2149.5|2149.2|2149.8|2149.5|2149.5|2149.2|9
1722595530000|2024-08-02 10:45:30|2149.6|2149.3|2149.9|2149.6|2149.9|2149.6|2149.6|2149.3|8
1722595540000|2024-08-02 10:45:40|2149.8|2149.5|2149.9|2149.6|2149.9|2149.6|2149.8|2149.5|0
1722595550000|2024-08-02 10:45:50|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|6
1722595560000|2024-08-02 10:46:00|2150|2149.7|2149.5|2149.2|2150|2149.7|2149.5|2149.2|11
1722595570000|2024-08-02 10:46:10|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|3
1722595580000|2024-08-02 10:46:20|2149.1|2148.8|2150.5|2150.2|2150.5|2150.2|2149.1|2148.8|64
1722595590000|2024-08-02 10:46:30|2150.8|2150.5|2150.5|2150.2|2150.9|2150.6|2150.5|2150.2|19
1722595600000|2024-08-02 10:46:40|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.4|2150.1|7
1722595610000|2024-08-02 10:46:50|2150.5|2150.2|2149.8|2149.5|2150.5|2150.2|2149.8|2149.5|7
1722595620000|2024-08-02 10:47:00|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|17
1722595630000|2024-08-02 10:47:10|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|0
1722595640000|2024-08-02 10:47:20|2149.2|2148.9|2149.6|2149.3|2149.7|2149.4|2149.2|2148.9|4
1722595650000|2024-08-02 10:47:30|2149.7|2149.4|2150.1|2149.8|2150.1|2149.8|2149.7|2149.4|0
1722595660000|2024-08-02 10:47:40|2150|2149.7|2149.4|2149.1|2150|2149.7|2149.2|2148.9|13
1722595670000|2024-08-02 10:47:50|2149.3|2149|2149|2148.7|2149.3|2149|2149|2148.7|3
1722595680000|2024-08-02 10:48:00|2148.9|2148.6|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|12
1722595690000|2024-08-02 10:48:10|2148.3|2148|2147.3|2147|2148.3|2148|2147.3|2147|67
1722595700000|2024-08-02 10:48:20|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|7
1722595710000|2024-08-02 10:48:30|2147.9|2147.6|2148.3|2148|2148.4|2148.1|2147.7|2147.4|31
1722595720000|2024-08-02 10:48:40|2148.4|2148.1|2148.9|2148.6|2148.9|2148.6|2148.4|2148.1|14
1722595730000|2024-08-02 10:48:50|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.8|2148.5|12
1722595740000|2024-08-02 10:49:00|2148.8|2148.5|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|4
1722595750000|2024-08-02 10:49:10|2148.3|2148|2148.2|2147.9|2148.3|2148|2147.8|2147.5|24
1722595760000|2024-08-02 10:49:20|2148.3|2148|2148.3|2148|2148.5|2148.2|2148.3|2148|1
1722595770000|2024-08-02 10:49:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|3
1722595780000|2024-08-02 10:49:40|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|4
1722595790000|2024-08-02 10:49:50|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|12
1722595800000|2024-08-02 10:50:00|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|0
1722595810000|2024-08-02 10:50:10|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|7
1722595820000|2024-08-02 10:50:20|2148.2|2147.9|2147.8|2147.5|2148.3|2148|2147.8|2147.5|6
1722595830000|2024-08-02 10:50:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|8
1722595840000|2024-08-02 10:50:40|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|2
1722595850000|2024-08-02 10:50:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1722595860000|2024-08-02 10:51:00|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|4
1722595870000|2024-08-02 10:51:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|8
1722595880000|2024-08-02 10:51:20|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|2
1722595890000|2024-08-02 10:51:30|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|5
1722595900000|2024-08-02 10:51:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1722595910000|2024-08-02 10:51:50|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.4|2146.1|20
1722595920000|2024-08-02 10:52:00|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|13
1722595930000|2024-08-02 10:52:10|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|5
1722595940000|2024-08-02 10:52:20|2146.3|2146|2146.9|2146.6|2146.9|2146.6|2146.3|2146|12
1722595950000|2024-08-02 10:52:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|6
1722595960000|2024-08-02 10:52:40|2146.7|2146.4|2147.5|2147.2|2147.5|2147.2|2146.7|2146.4|4
1722595970000|2024-08-02 10:52:50|2147.4|2147.1|2146.7|2146.4|2147.4|2147.1|2146.7|2146.4|13
1722595980000|2024-08-02 10:53:00|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|1
1722595990000|2024-08-02 10:53:10|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|16
1722596000000|2024-08-02 10:53:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1722596010000|2024-08-02 10:53:30|2146.6|2146.3|2145.9|2145.6|2146.6|2146.3|2145.9|2145.6|43
1722596020000|2024-08-02 10:53:40|2145.6|2145.3|2145|2144.7|2145.6|2145.3|2144.9|2144.6|65
1722596030000|2024-08-02 10:53:50|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|4
1722596040000|2024-08-02 10:54:00|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|9
1722596050000|2024-08-02 10:54:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.3|2145|0
1722596060000|2024-08-02 10:54:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|3
1722596070000|2024-08-02 10:54:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|10
1722596080000|2024-08-02 10:54:40|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145|2144.7|39
1722596090000|2024-08-02 10:54:50|2145.2|2144.9|2145.3|2145|2145.5|2145.2|2145.2|2144.9|6
1722596100000|2024-08-02 10:55:00|2145.5|2145.2|2146.2|2145.9|2146.2|2145.9|2145.5|2145.2|18
1722596110000|2024-08-02 10:55:10|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|15
1722596120000|2024-08-02 10:55:20|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2146.3|2146|4
1722596130000|2024-08-02 10:55:30|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146|2145.7|2
1722596140000|2024-08-02 10:55:40|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|0
1722596150000|2024-08-02 10:55:50|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|2
1722596160000|2024-08-02 10:56:00|2145.9|2145.6|2146.4|2146.1|2146.4|2146.1|2145.9|2145.6|14
1722596170000|2024-08-02 10:56:10|2146.5|2146.2|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|29
1722596180000|2024-08-02 10:56:20|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|1
1722596190000|2024-08-02 10:56:30|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|2
1722596200000|2024-08-02 10:56:40|2146.1|2145.8|2146|2145.7|2146.6|2146.3|2146|2145.7|39
1722596210000|2024-08-02 10:56:50|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.5|2145.2|12
1722596220000|2024-08-02 10:57:00|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|1
1722596230000|2024-08-02 10:57:10|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|4
1722596240000|2024-08-02 10:57:20|2145.1|2144.8|2144.7|2144.4|2145.1|2144.8|2144.6|2144.3|10
1722596250000|2024-08-02 10:57:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|1
1722596260000|2024-08-02 10:57:40|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.3|2144|3
1722596270000|2024-08-02 10:57:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|2
1722596280000|2024-08-02 10:58:00|2144.1|2143.8|2144|2143.7|2144.3|2144|2144|2143.7|18
1722596290000|2024-08-02 10:58:10|2143.9|2143.6|2143.4|2143.1|2143.9|2143.6|2143.3|2143|20
1722596300000|2024-08-02 10:58:20|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|10
1722596310000|2024-08-02 10:58:30|2143.6|2143.3|2144|2143.7|2144|2143.7|2143.6|2143.3|17
1722596320000|2024-08-02 10:58:40|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|0
1722596330000|2024-08-02 10:58:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|9
1722596340000|2024-08-02 10:59:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1722596350000|2024-08-02 10:59:10|2143.7|2143.4|2143.3|2143|2143.8|2143.5|2143.3|2143|47
1722596360000|2024-08-02 10:59:20|2143.2|2142.9|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|10
1722596370000|2024-08-02 10:59:30|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.6|2143.3|7
1722596380000|2024-08-02 10:59:40|2144.2|2143.9|2144.2|2143.9|2144.4|2144.1|2143.9|2143.6|26
1722596390000|2024-08-02 10:59:50|2144.5|2144.2|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|40
1722596400000|2024-08-02 11:00:00|2144.4|2144.1|2146.5|2146.2|2147.3|2147|2144.4|2144.1|196
1722596410000|2024-08-02 11:00:10|2146.6|2146.3|2146.5|2146.2|2147.6|2147.3|2146.4|2146.1|33
1722596420000|2024-08-02 11:00:20|2146.8|2146.5|2145.8|2145.5|2146.8|2146.5|2145.8|2145.5|37
1722596430000|2024-08-02 11:00:30|2145.9|2145.6|2146.4|2146.1|2146.4|2146.1|2145.8|2145.5|36
1722596440000|2024-08-02 11:00:40|2146.3|2146|2145|2144.7|2146.5|2146.2|2144.9|2144.6|26
1722596450000|2024-08-02 11:00:50|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|10
1722596460000|2024-08-02 11:01:00|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|14
1722596470000|2024-08-02 11:01:10|2145.6|2145.3|2145.4|2145.1|2146|2145.7|2145.4|2145.1|7
1722596480000|2024-08-02 11:01:20|2145.5|2145.2|2146.9|2146.6|2146.9|2146.6|2145.5|2145.2|23
1722596490000|2024-08-02 11:01:30|2146.8|2146.5|2145.7|2145.4|2146.8|2146.5|2145.5|2145.2|19
1722596500000|2024-08-02 11:01:40|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|5
1722596510000|2024-08-02 11:01:50|2145.4|2145.1|2146.2|2145.9|2146.8|2146.5|2145.4|2145.1|52
1722596520000|2024-08-02 11:02:00|2146.3|2146|2146.9|2146.6|2147|2146.7|2146.1|2145.8|18
1722596530000|2024-08-02 11:02:10|2146.8|2146.5|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|7
1722596540000|2024-08-02 11:02:20|2146.3|2146|2147.2|2146.9|2147.2|2146.9|2146.3|2146|20
1722596550000|2024-08-02 11:02:30|2147.3|2147|2147|2146.7|2147.3|2147|2146.7|2146.4|14
1722596560000|2024-08-02 11:02:40|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.6|2146.3|14
1722596570000|2024-08-02 11:02:50|2147|2146.7|2146.3|2146|2147|2146.7|2146.3|2146|5
1722596580000|2024-08-02 11:03:00|2146.4|2146.1|2146.9|2146.6|2146.9|2146.6|2146.4|2146.1|24
1722596590000|2024-08-02 11:03:10|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|5
1722596600000|2024-08-02 11:03:20|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|26
1722596610000|2024-08-02 11:03:30|||||||||2
1722596620000|2024-08-02 11:03:40|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.2|2145.9|6
1722596630000|2024-08-02 11:03:50|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146|2145.7|15
1722596640000|2024-08-02 11:04:00|2146|2145.7|2146.5|2146.2|2146.5|2146.2|2145.4|2145.1|43
1722596650000|2024-08-02 11:04:10|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|11
1722596660000|2024-08-02 11:04:20|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|6
1722596670000|2024-08-02 11:04:30|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.3|2146|6
1722596680000|2024-08-02 11:04:40|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.3|2146|7
1722596690000|2024-08-02 11:04:50|2146.5|2146.2|2147.3|2147|2147.3|2147|2146.5|2146.2|13
1722596700000|2024-08-02 11:05:00|2147.2|2146.9|2147.7|2147.4|2147.9|2147.6|2147.2|2146.9|7
1722596710000|2024-08-02 11:05:10|2147.8|2147.5|2148|2147.7|2148.1|2147.8|2147.6|2147.3|75
1722596720000|2024-08-02 11:05:20|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|4
1722596730000|2024-08-02 11:05:30|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|3
1722596740000|2024-08-02 11:05:40|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|6
1722596750000|2024-08-02 11:05:50|||||||||3
1722596760000|2024-08-02 11:06:00|2147.7|2147.4|2147.1|2146.8|2147.7|2147.4|2147.1|2146.8|19
1722596770000|2024-08-02 11:06:10|2148|2147.7|2147.7|2147.4|2148.3|2148|2147.7|2147.4|89
1722596780000|2024-08-02 11:06:20|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.1|2146.8|7
1722596790000|2024-08-02 11:06:30|2147.2|2146.9|2146.6|2146.3|2147.2|2146.9|2146.6|2146.3|16
1722596800000|2024-08-02 11:06:40|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|9
1722596810000|2024-08-02 11:06:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|6
1722596820000|2024-08-02 11:07:00|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|4
1722596830000|2024-08-02 11:07:10|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|9
1722596840000|2024-08-02 11:07:20|2146.6|2146.3|2147|2146.7|2147|2146.7|2146.6|2146.3|4
1722596850000|2024-08-02 11:07:30|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|1
1722596860000|2024-08-02 11:07:40|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147|2146.7|6
1722596870000|2024-08-02 11:07:50|2147.3|2147|2147.2|2146.9|2147.4|2147.1|2147.1|2146.8|1
1722596880000|2024-08-02 11:08:00|2147.3|2147|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|0
1722596890000|2024-08-02 11:08:10|2147.3|2147|2147|2146.7|2147.4|2147.1|2147|2146.7|7
1722596900000|2024-08-02 11:08:20|2146.9|2146.6|2147.5|2147.2|2147.5|2147.2|2146.9|2146.6|4
1722596910000|2024-08-02 11:08:30|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|8
1722596920000|2024-08-02 11:08:40|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|4
1722596930000|2024-08-02 11:08:50|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|13
1722596940000|2024-08-02 11:09:00|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|7
1722596950000|2024-08-02 11:09:10|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.2|2146.9|5
1722596960000|2024-08-02 11:09:20|2147.7|2147.4|2147.9|2147.6|2148|2147.7|2147.7|2147.4|9
1722596970000|2024-08-02 11:09:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|3
1722596980000|2024-08-02 11:09:40|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|1
1722596990000|2024-08-02 11:09:50|2147.7|2147.4|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|7
1722597000000|2024-08-02 11:10:00|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.6|2147.3|7
1722597010000|2024-08-02 11:10:10|2147.8|2147.5|2148.5|2148.2|2148.5|2148.2|2147.8|2147.5|18
1722597020000|2024-08-02 11:10:20|2148.4|2148.1|2148.2|2147.9|2148.5|2148.2|2148.1|2147.8|13
1722597030000|2024-08-02 11:10:30|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|2
1722597040000|2024-08-02 11:10:40|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|0
1722597050000|2024-08-02 11:10:50|2148.8|2148.5|2148.3|2148|2148.8|2148.5|2148.3|2148|6
1722597060000|2024-08-02 11:11:00|2148.5|2148.2|2148.3|2148|2148.6|2148.3|2148.3|2148|3
1722597070000|2024-08-02 11:11:10|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|5
1722597080000|2024-08-02 11:11:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2147.7|2147.4|2
1722597090000|2024-08-02 11:11:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|0
1722597100000|2024-08-02 11:11:40|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|3
1722597110000|2024-08-02 11:11:50|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|4
1722597120000|2024-08-02 11:12:00|2148.2|2147.9|2146.9|2146.6|2148.2|2147.9|2146.8|2146.5|150
1722597130000|2024-08-02 11:12:10|2147|2146.7|2146.3|2146|2147.2|2146.9|2146.2|2145.9|133
1722597140000|2024-08-02 11:12:20|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|6
1722597150000|2024-08-02 11:12:30|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|9
1722597160000|2024-08-02 11:12:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1722597180000|2024-08-02 11:13:00|2146.2|2145.9|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|8
1722597190000|2024-08-02 11:13:10|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|13
1722597200000|2024-08-02 11:13:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1722597210000|2024-08-02 11:13:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|6
1722597220000|2024-08-02 11:13:40|2146.2|2145.9|2145.7|2145.4|2146.3|2146|2145.6|2145.3|32
1722597230000|2024-08-02 11:13:50|2145.8|2145.5|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|15
1722597250000|2024-08-02 11:14:10|2145.6|2145.3|2145|2144.7|2145.6|2145.3|2145|2144.7|6
1722597260000|2024-08-02 11:14:20|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.6|2144.3|26
1722597270000|2024-08-02 11:14:30|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|5
1722597280000|2024-08-02 11:14:40|2145.1|2144.8|2144.1|2143.8|2145.1|2144.8|2144.1|2143.8|69
1722597290000|2024-08-02 11:14:50|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|7
1722597300000|2024-08-02 11:15:00|2143.8|2143.5|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|3
1722597310000|2024-08-02 11:15:10|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|19
1722597320000|2024-08-02 11:15:20|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|5
1722597330000|2024-08-02 11:15:30|2143.5|2143.2|2143.3|2143|2143.6|2143.3|2143.3|2143|6
1722597340000|2024-08-02 11:15:40|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|11
1722597350000|2024-08-02 11:15:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|5
1722597360000|2024-08-02 11:16:00|2143.8|2143.5|2143.4|2143.1|2143.8|2143.5|2143.3|2143|52
1722597370000|2024-08-02 11:16:10|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|7
1722597380000|2024-08-02 11:16:20|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|6
1722597390000|2024-08-02 11:16:30|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.3|2143|9
1722597400000|2024-08-02 11:16:40|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.3|2143|1
1722597410000|2024-08-02 11:16:50|2143.4|2143.1|2142.9|2142.6|2143.4|2143.1|2142.9|2142.6|10
1722597420000|2024-08-02 11:17:00|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.6|2142.3|12
1722597430000|2024-08-02 11:17:10|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143|2142.7|14
1722597440000|2024-08-02 11:17:20|2143.3|2143|2143|2142.7|2143.3|2143|2143|2142.7|1
1722597450000|2024-08-02 11:17:30|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2142.9|2142.6|4
1722597460000|2024-08-02 11:17:40|2142.9|2142.6|2142.4|2142.1|2143|2142.7|2142.3|2142|86
1722597470000|2024-08-02 11:17:50|2142.2|2141.9|2142|2141.7|2142.3|2142|2142|2141.7|9
1722597480000|2024-08-02 11:18:00|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|23
1722597490000|2024-08-02 11:18:10|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.1|2141.8|47
1722597500000|2024-08-02 11:18:20|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|19
1722597510000|2024-08-02 11:18:30|||||||||4
1722597520000|2024-08-02 11:18:40|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|10
1722597530000|2024-08-02 11:18:50|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|7
1722597540000|2024-08-02 11:19:00|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|8
1722597550000|2024-08-02 11:19:10|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|8
1722597560000|2024-08-02 11:19:20|2142.3|2142|2142.4|2142.1|2142.6|2142.3|2142.2|2141.9|26
1722597570000|2024-08-02 11:19:30|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|44
1722597580000|2024-08-02 11:19:40|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.3|2142|16
1722597590000|2024-08-02 11:19:50|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|50
1722597600000|2024-08-02 11:20:00|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|9
1722597610000|2024-08-02 11:20:10|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|16
1722597620000|2024-08-02 11:20:20|2142.6|2142.3|2143.1|2142.8|2143.1|2142.8|2142.6|2142.3|18
1722597630000|2024-08-02 11:20:30|2143.2|2142.9|2143.7|2143.4|2143.7|2143.4|2143.2|2142.9|8
1722597640000|2024-08-02 11:20:40|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|6
1722597650000|2024-08-02 11:20:50|2144|2143.7|2142.5|2142.2|2144|2143.7|2142.5|2142.2|36
1722597660000|2024-08-02 11:21:00|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2142|2141.7|13
1722597670000|2024-08-02 11:21:10|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2141.7|2141.4|32
1722597680000|2024-08-02 11:21:20|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|0
1722597690000|2024-08-02 11:21:30|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|4
1722597700000|2024-08-02 11:21:40|2141.8|2141.5|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|3
1722597710000|2024-08-02 11:21:50|2142|2141.7|2142|2141.7|2142.1|2141.8|2142|2141.7|1
1722597720000|2024-08-02 11:22:00|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.8|2141.5|2
1722597730000|2024-08-02 11:22:10|||||||||1
1722597740000|2024-08-02 11:22:20|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|11
1722597750000|2024-08-02 11:22:30|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|6
1722597760000|2024-08-02 11:22:40|||||||||1
1722597770000|2024-08-02 11:22:50|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|13
1722597780000|2024-08-02 11:23:00|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.9|2141.6|10
1722597790000|2024-08-02 11:23:10|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.8|2141.5|71
1722597800000|2024-08-02 11:23:20|2141.8|2141.5|2141.3|2141|2141.9|2141.6|2141.3|2141|77
1722597810000|2024-08-02 11:23:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.3|2141|26
1722597820000|2024-08-02 11:23:40|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|8
1722597830000|2024-08-02 11:23:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|3
1722597840000|2024-08-02 11:24:00|2141.3|2141|2141.5|2141.2|2141.6|2141.3|2141.3|2141|21
1722597850000|2024-08-02 11:24:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|6
1722597860000|2024-08-02 11:24:20|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|9
1722597870000|2024-08-02 11:24:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|3
1722597880000|2024-08-02 11:24:40|2141.6|2141.3|2142|2141.7|2142|2141.7|2141.6|2141.3|5
1722597890000|2024-08-02 11:24:50|2142.1|2141.8|2142.1|2141.8|2142.3|2142|2142.1|2141.8|7
1722597900000|2024-08-02 11:25:00|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142.2|2141.9|10
1722597910000|2024-08-02 11:25:10|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|2
1722597920000|2024-08-02 11:25:20|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|6
1722597930000|2024-08-02 11:25:30|2142.3|2142|2141.8|2141.5|2142.4|2142.1|2141.8|2141.5|7
1722597940000|2024-08-02 11:25:40|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|4
1722597950000|2024-08-02 11:25:50|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|0
1722597960000|2024-08-02 11:26:00|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|3
1722597970000|2024-08-02 11:26:10|2142.1|2141.8|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|5
1722597980000|2024-08-02 11:26:20|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|0
1722597990000|2024-08-02 11:26:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|7
1722598000000|2024-08-02 11:26:40|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|2
1722598010000|2024-08-02 11:26:50|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|4
1722598020000|2024-08-02 11:27:00|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|19
1722598030000|2024-08-02 11:27:10|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|0
1722598040000|2024-08-02 11:27:20|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|16
1722598050000|2024-08-02 11:27:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|7
1722598060000|2024-08-02 11:27:40|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|9
1722598070000|2024-08-02 11:27:50|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|8
1722598080000|2024-08-02 11:28:00|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|3
1722598090000|2024-08-02 11:28:10|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|10
1722598100000|2024-08-02 11:28:20|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|31
1722598110000|2024-08-02 11:28:30|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|15
1722598120000|2024-08-02 11:28:40|2142|2141.7|2142.8|2142.5|2142.8|2142.5|2142|2141.7|53
1722598130000|2024-08-02 11:28:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|9
1722598140000|2024-08-02 11:29:00|||||||||5
1722598150000|2024-08-02 11:29:10|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|22
1722598160000|2024-08-02 11:29:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|8
1722598170000|2024-08-02 11:29:30|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|10
1722598180000|2024-08-02 11:29:40|2143.6|2143.3|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|17
1722598190000|2024-08-02 11:29:50|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|19
1722598200000|2024-08-02 11:30:00|2144.2|2143.9|2142.8|2142.5|2144.2|2143.9|2142.8|2142.5|18
1722598210000|2024-08-02 11:30:10|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|27
1722598220000|2024-08-02 11:30:20|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.8|2142.5|6
1722598230000|2024-08-02 11:30:30|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1722598240000|2024-08-02 11:30:40|2142.7|2142.4|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|32
1722598250000|2024-08-02 11:30:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1722598260000|2024-08-02 11:31:00|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|12
1722598270000|2024-08-02 11:31:10|2142.3|2142|2142.3|2142|2142.3|2142|2142.2|2141.9|17
1722598280000|2024-08-02 11:31:20|2142.4|2142.1|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|21
1722598290000|2024-08-02 11:31:30|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|14
1722598300000|2024-08-02 11:31:40|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|3
1722598310000|2024-08-02 11:31:50|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|89
1722598320000|2024-08-02 11:32:00|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.9|2141.6|54
1722598330000|2024-08-02 11:32:10|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.7|2141.4|37
1722598340000|2024-08-02 11:32:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|25
1722598350000|2024-08-02 11:32:30|2141.4|2141.1|2141.3|2141|2141.5|2141.2|2141.3|2141|84
1722598360000|2024-08-02 11:32:40|2141.1|2140.8|2141.4|2141.1|2141.6|2141.3|2141.1|2140.8|158
1722598370000|2024-08-02 11:32:50|2141.3|2141|2141.4|2141.1|2141.5|2141.2|2141.3|2141|15
1722598380000|2024-08-02 11:33:00|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|6
1722598390000|2024-08-02 11:33:10|2141.8|2141.5|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|14
1722598400000|2024-08-02 11:33:20|2142.3|2142|2142.7|2142.4|2142.7|2142.4|2142.3|2142|30
1722598410000|2024-08-02 11:33:30|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|2
1722598420000|2024-08-02 11:33:40|2142.9|2142.6|2143|2142.7|2143.1|2142.8|2142.9|2142.6|22
1722598430000|2024-08-02 11:33:50|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|5
1722598440000|2024-08-02 11:34:00|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|14
1722598450000|2024-08-02 11:34:10|2143.2|2142.9|2143.9|2143.6|2143.9|2143.6|2143.1|2142.8|19
1722598460000|2024-08-02 11:34:20|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|3
1722598470000|2024-08-02 11:34:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|11
1722598480000|2024-08-02 11:34:40|2144|2143.7|2145|2144.7|2145|2144.7|2143.9|2143.6|11
1722598490000|2024-08-02 11:34:50|2145.2|2144.9|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|17
1722598500000|2024-08-02 11:35:00|2144.9|2144.6|2144.4|2144.1|2144.9|2144.6|2144.3|2144|22
1722598510000|2024-08-02 11:35:10|2144.3|2144|2144.4|2144.1|2144.6|2144.3|2144.3|2144|4
1722598520000|2024-08-02 11:35:20|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|6
1722598530000|2024-08-02 11:35:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|11
1722598540000|2024-08-02 11:35:40|2144|2143.7|2144.7|2144.4|2144.7|2144.4|2144|2143.7|22
1722598550000|2024-08-02 11:35:50|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|28
1722598560000|2024-08-02 11:36:00|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|1
1722598570000|2024-08-02 11:36:10|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|3
1722598580000|2024-08-02 11:36:20|2144.9|2144.6|2144.2|2143.9|2144.9|2144.6|2144.2|2143.9|5
1722598590000|2024-08-02 11:36:30|2144.1|2143.8|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|6
1722598600000|2024-08-02 11:36:40|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|10
1722598610000|2024-08-02 11:36:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1722598620000|2024-08-02 11:37:00|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|9
1722598630000|2024-08-02 11:37:10|2145.4|2145.1|2145.5|2145.2|2145.9|2145.6|2145.4|2145.1|89
1722598640000|2024-08-02 11:37:20|2145.6|2145.3|2147.3|2147|2147.3|2147|2145.4|2145.1|140
1722598650000|2024-08-02 11:37:30|2147.4|2147.1|2146.8|2146.5|2147.4|2147.1|2146.8|2146.5|22
1722598660000|2024-08-02 11:37:40|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|20
1722598670000|2024-08-02 11:37:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|13
1722598680000|2024-08-02 11:38:00|2147.5|2147.2|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|15
1722598690000|2024-08-02 11:38:10|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|15
1722598700000|2024-08-02 11:38:20|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|10
1722598710000|2024-08-02 11:38:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|2
1722598720000|2024-08-02 11:38:40|2147.5|2147.2|2148|2147.7|2148|2147.7|2147.4|2147.1|18
1722598730000|2024-08-02 11:38:50|2148.2|2147.9|2148.5|2148.2|2148.6|2148.3|2148.2|2147.9|27
1722598740000|2024-08-02 11:39:00|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|8
1722598750000|2024-08-02 11:39:10|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.1|2147.8|18
1722598760000|2024-08-02 11:39:20|2148.2|2147.9|2148.3|2148|2148.4|2148.1|2148.2|2147.9|11
1722598770000|2024-08-02 11:39:30|2148.2|2147.9|2148.7|2148.4|2148.7|2148.4|2148.1|2147.8|13
1722598780000|2024-08-02 11:39:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|39
1722598790000|2024-08-02 11:39:50|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|7
1722598800000|2024-08-02 11:40:00|2148.4|2148.1|2147.5|2147.2|2148.4|2148.1|2147.5|2147.2|20
1722598810000|2024-08-02 11:40:10|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|8
1722598820000|2024-08-02 11:40:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|17
1722598830000|2024-08-02 11:40:30|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.5|2147.2|58
1722598840000|2024-08-02 11:40:40|2147.6|2147.3|2147.8|2147.5|2147.9|2147.6|2147.5|2147.2|6
1722598850000|2024-08-02 11:40:50|2147.9|2147.6|2148|2147.7|2148.3|2148|2147.9|2147.6|6
1722598860000|2024-08-02 11:41:00|2148.1|2147.8|2147.7|2147.4|2148.1|2147.8|2147.7|2147.4|7
1722598870000|2024-08-02 11:41:10|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|5
1722598880000|2024-08-02 11:41:20|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|18
1722598890000|2024-08-02 11:41:30|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|29
1722598900000|2024-08-02 11:41:40|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|1
1722598910000|2024-08-02 11:41:50|2147.4|2147.1|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|15
1722598920000|2024-08-02 11:42:00|2147.8|2147.5|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|12
1722598930000|2024-08-02 11:42:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|4
1722598940000|2024-08-02 11:42:20|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|6
1722598950000|2024-08-02 11:42:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|13
1722598960000|2024-08-02 11:42:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.2|2146.9|10
1722598970000|2024-08-02 11:42:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|2
1722598980000|2024-08-02 11:43:00|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.1|2146.8|7
1722598990000|2024-08-02 11:43:10|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|5
1722599000000|2024-08-02 11:43:20|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|6
1722599010000|2024-08-02 11:43:30|2148.2|2147.9|2148.1|2147.8|2148.3|2148|2148.1|2147.8|24
1722599020000|2024-08-02 11:43:40|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148|2147.7|12
1722599030000|2024-08-02 11:43:50|2148.4|2148.1|2148|2147.7|2148.5|2148.2|2148|2147.7|8
1722599040000|2024-08-02 11:44:00|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|2
1722599050000|2024-08-02 11:44:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|11
1722599060000|2024-08-02 11:44:20|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|3
1722599070000|2024-08-02 11:44:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1722599080000|2024-08-02 11:44:40|||||||||7
1722599090000|2024-08-02 11:44:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|9
1722599100000|2024-08-02 11:45:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1722599110000|2024-08-02 11:45:10|2147.7|2147.4|2148|2147.7|2148.1|2147.8|2147.7|2147.4|12
1722599120000|2024-08-02 11:45:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|13
1722599130000|2024-08-02 11:45:30|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|2
1722599140000|2024-08-02 11:45:40|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.2|2146.9|29
1722599150000|2024-08-02 11:45:50|2147.6|2147.3|2146.9|2146.6|2147.6|2147.3|2146.9|2146.6|39
1722599160000|2024-08-02 11:46:00|2146.8|2146.5|2147.2|2146.9|2147.3|2147|2146.8|2146.5|7
1722599170000|2024-08-02 11:46:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|7
1722599180000|2024-08-02 11:46:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|4
1722599190000|2024-08-02 11:46:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|8
1722599200000|2024-08-02 11:46:40|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|4
1722599210000|2024-08-02 11:46:50|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|10
1722599220000|2024-08-02 11:47:00|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.6|2147.3|10
1722599230000|2024-08-02 11:47:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|6
1722599240000|2024-08-02 11:47:20|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.5|2147.2|5
1722599250000|2024-08-02 11:47:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|16
1722599260000|2024-08-02 11:47:40|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|8
1722599270000|2024-08-02 11:47:50|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|14
1722599280000|2024-08-02 11:48:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|2
1722599290000|2024-08-02 11:48:10|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|9
1722599300000|2024-08-02 11:48:20|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|13
1722599310000|2024-08-02 11:48:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1722599320000|2024-08-02 11:48:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|24
1722599330000|2024-08-02 11:48:50|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|8
1722599340000|2024-08-02 11:49:00|2147.9|2147.6|2148.3|2148|2148.4|2148.1|2147.9|2147.6|14
1722599350000|2024-08-02 11:49:10|2148.2|2147.9|2148.3|2148|2148.5|2148.2|2148.2|2147.9|13
1722599360000|2024-08-02 11:49:20|2148.4|2148.1|2148.3|2148|2148.5|2148.2|2148.3|2148|7
1722599370000|2024-08-02 11:49:30|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|3
1722599380000|2024-08-02 11:49:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|10
1722599390000|2024-08-02 11:49:50|2148.4|2148.1|2149.1|2148.8|2149.1|2148.8|2148.4|2148.1|15
1722599400000|2024-08-02 11:50:00|2149.3|2149|2150.4|2150.1|2150.5|2150.2|2149.2|2148.9|102
1722599410000|2024-08-02 11:50:10|2150.5|2150.2|2150.3|2150|2150.6|2150.3|2150.3|2150|13
1722599420000|2024-08-02 11:50:20|2150.2|2149.9|2149.7|2149.4|2150.2|2149.9|2149.6|2149.3|16
1722599430000|2024-08-02 11:50:30|2149.6|2149.3|2150.1|2149.8|2150.1|2149.8|2149.4|2149.1|134
1722599440000|2024-08-02 11:50:40|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|0
1722599450000|2024-08-02 11:50:50|2150.1|2149.8|2150.6|2150.3|2150.7|2150.4|2150.1|2149.8|17
1722599460000|2024-08-02 11:51:00|2150.5|2150.2|2150.5|2150.2|2150.5|2150.2|2150.2|2149.9|13
1722599470000|2024-08-02 11:51:10|2150.6|2150.3|2151.3|2151|2151.3|2151|2150.6|2150.3|11
1722599480000|2024-08-02 11:51:20|2151.2|2150.9|2151.3|2151|2151.3|2151|2151.1|2150.8|8
1722599490000|2024-08-02 11:51:30|2151.2|2150.9|2151.2|2150.9|2151.2|2150.9|2151|2150.7|5
1722599500000|2024-08-02 11:51:40|2151.1|2150.8|2151.1|2150.8|2151.3|2151|2151|2150.7|41
1722599510000|2024-08-02 11:51:50|2151.2|2150.9|2151.4|2151.1|2151.4|2151.1|2151.1|2150.8|15
1722599520000|2024-08-02 11:52:00|2151.8|2151.5|2152.2|2151.9|2152.7|2152.4|2151.8|2151.5|119
1722599530000|2024-08-02 11:52:10|2152.3|2152|2152|2151.7|2152.4|2152.1|2151.9|2151.6|9
1722599540000|2024-08-02 11:52:20|2152.1|2151.8|2152.4|2152.1|2152.6|2152.3|2152.1|2151.8|8
1722599550000|2024-08-02 11:52:30|2152.3|2152|2152.9|2152.6|2152.9|2152.6|2152.1|2151.8|73
1722599560000|2024-08-02 11:52:40|2152.8|2152.5|2152.5|2152.2|2152.9|2152.6|2152.4|2152.1|15
1722599570000|2024-08-02 11:52:50|2152.4|2152.1|2152.5|2152.2|2152.7|2152.4|2152.4|2152.1|4
1722599580000|2024-08-02 11:53:00|2152.4|2152.1|2152|2151.7|2152.4|2152.1|2151.9|2151.6|10
1722599590000|2024-08-02 11:53:10|2151.7|2151.4|2151.5|2151.2|2151.7|2151.4|2151.5|2151.2|14
1722599600000|2024-08-02 11:53:20|2151.8|2151.5|2151.6|2151.3|2151.8|2151.5|2151.5|2151.2|12
1722599610000|2024-08-02 11:53:30|2151.5|2151.2|2151.2|2150.9|2151.6|2151.3|2151.1|2150.8|40
1722599620000|2024-08-02 11:53:40|2151.3|2151|2151.7|2151.4|2151.7|2151.4|2151|2150.7|9
1722599630000|2024-08-02 11:53:50|2151.9|2151.6|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|3
1722599640000|2024-08-02 11:54:00|2151.6|2151.3|2151.5|2151.2|2151.9|2151.6|2151.5|2151.2|6
1722599650000|2024-08-02 11:54:10|2151.4|2151.1|2152.1|2151.8|2152.5|2152.2|2151.4|2151.1|38
1722599660000|2024-08-02 11:54:20|2152.2|2151.9|2152.5|2152.2|2152.5|2152.2|2152.2|2151.9|26
1722599670000|2024-08-02 11:54:30|2152.4|2152.1|2152.4|2152.1|2152.5|2152.2|2152.3|2152|12
1722599680000|2024-08-02 11:54:40|2152.3|2152|2152.4|2152.1|2152.4|2152.1|2152.3|2152|11
1722599690000|2024-08-02 11:54:50|2152.3|2152|2152.1|2151.8|2152.3|2152|2152.1|2151.8|6
1722599700000|2024-08-02 11:55:00|2152.3|2152|2152.1|2151.8|2152.5|2152.2|2152.1|2151.8|30
1722599710000|2024-08-02 11:55:10|2152|2151.7|2152|2151.7|2152.1|2151.8|2151.6|2151.3|37
1722599720000|2024-08-02 11:55:20|2152.1|2151.8|2152.2|2151.9|2152.4|2152.1|2152.1|2151.8|26
1722599730000|2024-08-02 11:55:30|2152.3|2152|2152|2151.7|2152.3|2152|2152|2151.7|10
1722599740000|2024-08-02 11:55:40|2151.9|2151.6|2151.3|2151|2151.9|2151.6|2151.3|2151|23
1722599750000|2024-08-02 11:55:50|2151.4|2151.1|2151.4|2151.1|2151.5|2151.2|2151.2|2150.9|2
1722599760000|2024-08-02 11:56:00|2151.5|2151.2|2151.3|2151|2151.7|2151.4|2151.3|2151|6
1722599770000|2024-08-02 11:56:10|2151.4|2151.1|2151|2150.7|2151.4|2151.1|2151|2150.7|7
1722599780000|2024-08-02 11:56:20|2150.9|2150.6|2151.4|2151.1|2151.4|2151.1|2150.9|2150.6|23
1722599790000|2024-08-02 11:56:30|2151.3|2151|2151.2|2150.9|2151.3|2151|2151.2|2150.9|5
1722599800000|2024-08-02 11:56:40|2151.1|2150.8|2151.2|2150.9|2151.2|2150.9|2151.1|2150.8|10
1722599810000|2024-08-02 11:56:50|2151.1|2150.8|2150.8|2150.5|2151.1|2150.8|2150.8|2150.5|13
1722599820000|2024-08-02 11:57:00|2150.9|2150.6|2151|2150.7|2151.1|2150.8|2150.9|2150.6|15
1722599830000|2024-08-02 11:57:10|2150.9|2150.6|2151.2|2150.9|2151.6|2151.3|2150.9|2150.6|24
1722599840000|2024-08-02 11:57:20|2151.1|2150.8|2151.1|2150.8|2151.2|2150.9|2151|2150.7|0
1722599850000|2024-08-02 11:57:30|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|2
1722599860000|2024-08-02 11:57:40|2151.3|2151|2151.6|2151.3|2151.7|2151.4|2151.3|2151|13
1722599870000|2024-08-02 11:57:50|2151.5|2151.2|2152.7|2152.4|2152.7|2152.4|2151.5|2151.2|13
1722599880000|2024-08-02 11:58:00|2152.6|2152.3|2152.2|2151.9|2152.6|2152.3|2152.2|2151.9|12
1722599890000|2024-08-02 11:58:10|2152.3|2152|2152.1|2151.8|2152.3|2152|2152.1|2151.8|1
1722599900000|2024-08-02 11:58:20|2152.3|2152|2152.3|2152|2152.7|2152.4|2152.3|2152|9
1722599910000|2024-08-02 11:58:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2
1722599920000|2024-08-02 11:58:40|2152.6|2152.3|2152.6|2152.3|2152.6|2152.3|2152.5|2152.2|5
1722599930000|2024-08-02 11:58:50|2152.7|2152.4|2152.5|2152.2|2152.7|2152.4|2152.5|2152.2|6
1722599940000|2024-08-02 11:59:00|2152.4|2152.1|2152.8|2152.5|2152.8|2152.5|2152.4|2152.1|33
1722599950000|2024-08-02 11:59:10|2152.3|2152|2152.2|2151.9|2152.3|2152|2152.2|2151.9|36
1722599960000|2024-08-02 11:59:20|2152|2151.7|2152.1|2151.8|2152.2|2151.9|2151.9|2151.6|12
1722599970000|2024-08-02 11:59:30|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|2152.4|2152.1|6
1722599980000|2024-08-02 11:59:40|2152.3|2152|2152|2151.7|2152.3|2152|2152|2151.7|6
1722599990000|2024-08-02 11:59:50|2151.9|2151.6|2151.8|2151.5|2151.9|2151.6|2151.6|2151.3|6
1722600000000|2024-08-02 12:00:00|2151.7|2151.4|2151.1|2150.8|2152.5|2152.2|2151|2150.7|53
1722600010000|2024-08-02 12:00:10|2151|2150.7|2151.4|2151.1|2151.7|2151.4|2151|2150.7|3
1722600020000|2024-08-02 12:00:20|2151.2|2150.9|2150.7|2150.4|2151.4|2151.1|2150.7|2150.4|3
1722600030000|2024-08-02 12:00:30|2150.6|2150.3|2151.2|2150.9|2151.2|2150.9|2150.6|2150.3|20
1722600040000|2024-08-02 12:00:40|2151.3|2151|2151.3|2151|2151.5|2151.2|2151.3|2151|3
1722600050000|2024-08-02 12:00:50|2151.2|2150.9|2151.2|2150.9|2151.3|2151|2151.2|2150.9|2
1722600060000|2024-08-02 12:01:00|2151.1|2150.8|2151.8|2151.5|2151.8|2151.5|2151|2150.7|13
1722600070000|2024-08-02 12:01:10|2151.7|2151.4|2151.8|2151.5|2151.9|2151.6|2151.7|2151.4|15
1722600080000|2024-08-02 12:01:20|2151.9|2151.6|2152|2151.7|2152|2151.7|2151.9|2151.6|6
1722600090000|2024-08-02 12:01:30|2152.3|2152|2152.2|2151.9|2152.3|2152|2152|2151.7|4
1722600100000|2024-08-02 12:01:40|2152.4|2152.1|2152.1|2151.8|2152.4|2152.1|2152.1|2151.8|24
1722600110000|2024-08-02 12:01:50|2152.2|2151.9|2152.2|2151.9|2152.2|2151.9|2152.1|2151.8|6
1722600120000|2024-08-02 12:02:00|2152.5|2152.2|2154.1|2153.8|2154.1|2153.8|2152.5|2152.2|93
1722600130000|2024-08-02 12:02:10|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2154|2153.7|12
1722600140000|2024-08-02 12:02:20|2154.1|2153.8|2153.7|2153.4|2154.2|2153.9|2153.7|2153.4|145
1722600150000|2024-08-02 12:02:30|2154|2153.7|2153.7|2153.4|2154.1|2153.8|2153.7|2153.4|38
1722600160000|2024-08-02 12:02:40|2154|2153.7|2154.2|2153.9|2154.2|2153.9|2154|2153.7|49
1722600170000|2024-08-02 12:02:50|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153.4|2153.1|45
1722600180000|2024-08-02 12:03:00|2153.5|2153.2|2153|2152.7|2153.5|2153.2|2153|2152.7|20
1722600190000|2024-08-02 12:03:10|2153.3|2153|2153.5|2153.2|2153.5|2153.2|2153.3|2153|3
1722600200000|2024-08-02 12:03:20|2153.6|2153.3|2153.5|2153.2|2153.8|2153.5|2153.5|2153.2|8
1722600210000|2024-08-02 12:03:30|2153.4|2153.1|2152.6|2152.3|2153.4|2153.1|2152.6|2152.3|15
1722600220000|2024-08-02 12:03:40|2152.5|2152.2|2152.9|2152.6|2152.9|2152.6|2152.5|2152.2|29
1722600230000|2024-08-02 12:03:50|2152.8|2152.5|2152.9|2152.6|2153.1|2152.8|2152.8|2152.5|8
1722600240000|2024-08-02 12:04:00|2153|2152.7|2153|2152.7|2153|2152.7|2152.8|2152.5|14
1722600250000|2024-08-02 12:04:10|2153.5|2153.2|2153.3|2153|2153.5|2153.2|2153.2|2152.9|26
1722600260000|2024-08-02 12:04:20|2153.2|2152.9|2153.4|2153.1|2153.4|2153.1|2153.2|2152.9|27
1722600270000|2024-08-02 12:04:30|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|5
1722600280000|2024-08-02 12:04:40|2153.4|2153.1|2153.7|2153.4|2153.9|2153.6|2153.4|2153.1|77
1722600290000|2024-08-02 12:04:50|2153.8|2153.5|2153.8|2153.5|2153.9|2153.6|2153.8|2153.5|7
1722600300000|2024-08-02 12:05:00|2153.7|2153.4|2153.4|2153.1|2153.7|2153.4|2153.3|2153|4
1722600310000|2024-08-02 12:05:10|2153.3|2153|2153.4|2153.1|2153.8|2153.5|2153.3|2153|19
1722600320000|2024-08-02 12:05:20|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|2153.5|2153.2|0
1722600330000|2024-08-02 12:05:30|2153.4|2153.1|2153.5|2153.2|2153.7|2153.4|2153.4|2153.1|6
1722600340000|2024-08-02 12:05:40|2153.3|2153|2153.6|2153.3|2153.6|2153.3|2153.3|2153|10
1722600350000|2024-08-02 12:05:50|2153.7|2153.4|2154|2153.7|2154|2153.7|2153.6|2153.3|7
1722600360000|2024-08-02 12:06:00|2153.9|2153.6|2155.1|2154.8|2155.1|2154.8|2153.9|2153.6|69
1722600370000|2024-08-02 12:06:10|2155|2154.7|2155|2154.7|2155|2154.7|2154.7|2154.4|22
1722600380000|2024-08-02 12:06:20|2155.2|2154.9|2155.1|2154.8|2155.2|2154.9|2154.9|2154.6|32
1722600390000|2024-08-02 12:06:30|2155|2154.7|2154.7|2154.4|2155.1|2154.8|2154.7|2154.4|13
1722600400000|2024-08-02 12:06:40|2154.6|2154.3|2154.7|2154.4|2154.9|2154.6|2154.5|2154.2|14
1722600410000|2024-08-02 12:06:50|2154.6|2154.3|2154.9|2154.6|2155.2|2154.9|2154.5|2154.2|64
1722600420000|2024-08-02 12:07:00|2155|2154.7|2155|2154.7|2155.1|2154.8|2154.7|2154.4|28
1722600430000|2024-08-02 12:07:10|2155.1|2154.8|2155.9|2155.6|2155.9|2155.6|2155.1|2154.8|48
1722600440000|2024-08-02 12:07:20|2156|2155.7|2155.9|2155.6|2156.2|2155.9|2155.9|2155.6|37
1722600450000|2024-08-02 12:07:30|2156.1|2155.8|2156.8|2156.5|2156.8|2156.5|2156.1|2155.8|42
1722600460000|2024-08-02 12:07:40|2156.9|2156.6|2156.7|2156.4|2156.9|2156.6|2156.7|2156.4|25
1722600470000|2024-08-02 12:07:50|2156.9|2156.6|2157|2156.7|2157|2156.7|2156.9|2156.6|26
1722600480000|2024-08-02 12:08:00|2157.1|2156.8|2157.4|2157.1|2157.4|2157.1|2157|2156.7|65
1722600490000|2024-08-02 12:08:10|2157.5|2157.2|2158.2|2157.9|2158.2|2157.9|2157.5|2157.2|91
1722600500000|2024-08-02 12:08:20|2158.1|2157.8|2158|2157.7|2158.2|2157.9|2157.8|2157.5|23
1722600510000|2024-08-02 12:08:30|2158.1|2157.8|2157.5|2157.2|2158.1|2157.8|2157.5|2157.2|20
1722600520000|2024-08-02 12:08:40|2157.2|2156.9|2157.3|2157|2157.4|2157.1|2157.1|2156.8|25
1722600530000|2024-08-02 12:08:50|2157.4|2157.1|2157.8|2157.5|2157.9|2157.6|2157.4|2157.1|25
1722600540000|2024-08-02 12:09:00|2157.6|2157.3|2158.2|2157.9|2158.2|2157.9|2157.5|2157.2|13
1722600550000|2024-08-02 12:09:10|2158.1|2157.8|2158|2157.7|2158.1|2157.8|2158|2157.7|11
1722600560000|2024-08-02 12:09:20|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2158|2157.7|14
1722600570000|2024-08-02 12:09:30|2158.2|2157.9|2158.1|2157.8|2158.3|2158|2158.1|2157.8|15
1722600580000|2024-08-02 12:09:40|2158.3|2158|2158.9|2158.6|2159|2158.7|2158.2|2157.9|57
1722600590000|2024-08-02 12:09:50|2158.8|2158.5|2158.9|2158.6|2159|2158.7|2158.6|2158.3|46
1722600600000|2024-08-02 12:10:00|2158.8|2158.5|2158.6|2158.3|2159.3|2159|2158.6|2158.3|109
1722600610000|2024-08-02 12:10:10|2158.7|2158.4|2158.4|2158.1|2158.8|2158.5|2158.3|2158|30
1722600620000|2024-08-02 12:10:20|2158.3|2158|2158.9|2158.6|2159.1|2158.8|2158.3|2158|27
1722600630000|2024-08-02 12:10:30|2158.7|2158.4|2158.8|2158.5|2158.9|2158.6|2158.7|2158.4|19
1722600640000|2024-08-02 12:10:40|2158.5|2158.2|2158.4|2158.1|2158.5|2158.2|2158.4|2158.1|19
1722600650000|2024-08-02 12:10:50|2158.5|2158.2|2158.3|2158|2158.6|2158.3|2158.2|2157.9|52
1722600660000|2024-08-02 12:11:00|2158.4|2158.1|2158.1|2157.8|2158.4|2158.1|2157.6|2157.3|71
1722600670000|2024-08-02 12:11:10|2158.2|2157.9|2158.6|2158.3|2158.7|2158.4|2158.1|2157.8|43
1722600680000|2024-08-02 12:11:20|2158.3|2158|2158.6|2158.3|2158.6|2158.3|2158.2|2157.9|33
1722600690000|2024-08-02 12:11:30|2158.8|2158.5|2159.1|2158.8|2159.2|2158.9|2158.7|2158.4|33
1722600700000|2024-08-02 12:11:40|2159|2158.7|2158.4|2158.1|2159|2158.7|2158.4|2158.1|33
1722600710000|2024-08-02 12:11:50|2158.6|2158.3|2158.4|2158.1|2158.8|2158.5|2158.4|2158.1|58
1722600720000|2024-08-02 12:12:00|2158.5|2158.2|2158.2|2157.9|2158.5|2158.2|2157.9|2157.6|34
1722600730000|2024-08-02 12:12:10|2158|2157.7|2157.7|2157.4|2158.1|2157.8|2157.6|2157.3|20
1722600740000|2024-08-02 12:12:20|2157.6|2157.3|2157.9|2157.6|2158.2|2157.9|2157.5|2157.2|26
1722600750000|2024-08-02 12:12:30|2157.6|2157.3|2157.8|2157.5|2157.8|2157.5|2157.6|2157.3|27
1722600760000|2024-08-02 12:12:40|2158|2157.7|2157.9|2157.6|2158|2157.7|2157.9|2157.6|8
1722600770000|2024-08-02 12:12:50|2158.1|2157.8|2158.5|2158.2|2158.5|2158.2|2158.1|2157.8|16
1722600780000|2024-08-02 12:13:00|2158.6|2158.3|2158.8|2158.5|2158.8|2158.5|2158.5|2158.2|13
1722600790000|2024-08-02 12:13:10|2158.7|2158.4|2158.9|2158.6|2159.3|2159|2158.7|2158.4|41
1722600800000|2024-08-02 12:13:20|2159|2158.7|2159.2|2158.9|2159.3|2159|2158.8|2158.5|38
1722600810000|2024-08-02 12:13:30|2159.3|2159|2159.6|2159.3|2159.7|2159.4|2159.3|2159|32
1722600820000|2024-08-02 12:13:40|2159.5|2159.2|2157.8|2157.5|2159.6|2159.3|2157.8|2157.5|41
1722600830000|2024-08-02 12:13:50|2157.7|2157.4|2157|2156.7|2157.8|2157.5|2157|2156.7|37
1722600840000|2024-08-02 12:14:00|2156.9|2156.6|2156.9|2156.6|2157.3|2157|2155.7|2155.4|230
1722600850000|2024-08-02 12:14:10|2156.8|2156.5|2158.3|2158|2158.3|2158|2156.8|2156.5|148
1722600860000|2024-08-02 12:14:20|2158.5|2158.2|2159.4|2159.1|2159.6|2159.3|2158.5|2158.2|56
1722600870000|2024-08-02 12:14:30|2159.3|2159|2159.6|2159.3|2159.9|2159.6|2159.2|2158.9|50
1722600880000|2024-08-02 12:14:40|2159.5|2159.2|2159.5|2159.2|2159.8|2159.5|2159.4|2159.1|17
1722600890000|2024-08-02 12:14:50|2159.6|2159.3|2159.2|2158.9|2159.6|2159.3|2159.2|2158.9|6
1722600900000|2024-08-02 12:15:00|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.7|2158.4|7
1722600910000|2024-08-02 12:15:10|2158.8|2158.5|2159|2158.7|2159.1|2158.8|2158.7|2158.4|18
1722600920000|2024-08-02 12:15:20|2159.1|2158.8|2159|2158.7|2159.3|2159|2158.9|2158.6|10
1722600930000|2024-08-02 12:15:30|2158.9|2158.6|2158.5|2158.2|2158.9|2158.6|2158.4|2158.1|12
1722600940000|2024-08-02 12:15:40|2158.4|2158.1|2157.5|2157.2|2158.4|2158.1|2157.5|2157.2|23
1722600950000|2024-08-02 12:15:50|2157.6|2157.3|2157.1|2156.8|2157.6|2157.3|2156.7|2156.4|25
1722600960000|2024-08-02 12:16:00|2157.3|2157|2157.4|2157.1|2157.6|2157.3|2157.2|2156.9|22
1722600970000|2024-08-02 12:16:10|2157.5|2157.2|2157.2|2156.9|2157.5|2157.2|2157.2|2156.9|27
1722600980000|2024-08-02 12:16:20|2157.1|2156.8|2157|2156.7|2157.1|2156.8|2156.8|2156.5|15
1722600990000|2024-08-02 12:16:30|2156.9|2156.6|2156.1|2155.8|2156.9|2156.6|2156|2155.7|28
1722601000000|2024-08-02 12:16:40|2156|2155.7|2156.9|2156.6|2156.9|2156.6|2154.9|2154.6|121
1722601010000|2024-08-02 12:16:50|2157|2156.7|2157.1|2156.8|2157.2|2156.9|2156.9|2156.6|12
1722601020000|2024-08-02 12:17:00|2157|2156.7|2156.3|2156|2157.1|2156.8|2156.3|2156|32
1722601030000|2024-08-02 12:17:10|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156.1|2155.8|21
1722601040000|2024-08-02 12:17:20|2156.8|2156.5|2156.6|2156.3|2156.8|2156.5|2156.4|2156.1|26
1722601050000|2024-08-02 12:17:30|2156.5|2156.2|2156.6|2156.3|2156.7|2156.4|2156.2|2155.9|180
1722601060000|2024-08-02 12:17:40|2156.7|2156.4|2156.5|2156.2|2156.8|2156.5|2156.2|2155.9|38
1722601070000|2024-08-02 12:17:50|2156.8|2156.5|2156.3|2156|2156.9|2156.6|2156.2|2155.9|12
1722601080000|2024-08-02 12:18:00|2156.5|2156.2|2156.2|2155.9|2156.6|2156.3|2156.2|2155.9|37
1722601090000|2024-08-02 12:18:10|2156.1|2155.8|2156.3|2156|2156.3|2156|2156|2155.7|15
1722601100000|2024-08-02 12:18:20|2156.2|2155.9|2156|2155.7|2156.3|2156|2156|2155.7|14
1722601110000|2024-08-02 12:18:30|2155.9|2155.6|2155.9|2155.6|2156.1|2155.8|2155.7|2155.4|15
1722601120000|2024-08-02 12:18:40|2156|2155.7|2156.4|2156.1|2156.5|2156.2|2156|2155.7|21
1722601130000|2024-08-02 12:18:50|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.6|2156.3|14
1722601140000|2024-08-02 12:19:00|2156.7|2156.4|2156.8|2156.5|2156.8|2156.5|2156.4|2156.1|25
1722601150000|2024-08-02 12:19:10|2157|2156.7|2158.1|2157.8|2158.5|2158.2|2156.9|2156.6|106
1722601160000|2024-08-02 12:19:20|2158|2157.7|2158.1|2157.8|2158.2|2157.9|2157.7|2157.4|28
1722601170000|2024-08-02 12:19:30|2158|2157.7|2159.2|2158.9|2159.3|2159|2158|2157.7|61
1722601180000|2024-08-02 12:19:40|2159.3|2159|2159.3|2159|2159.4|2159.1|2158.9|2158.6|58
1722601190000|2024-08-02 12:19:50|2159.2|2158.9|2159.6|2159.3|2159.8|2159.5|2159.2|2158.9|17
1722601200000|2024-08-02 12:20:00|2159.5|2159.2|2159.7|2159.4|2159.9|2159.6|2159.4|2159.1|79
1722601210000|2024-08-02 12:20:10|2159.6|2159.3|2159.9|2159.6|2159.9|2159.6|2159.2|2158.9|135
1722601220000|2024-08-02 12:20:20|2160|2159.7|2159.9|2159.6|2160|2159.7|2159.6|2159.3|17
1722601230000|2024-08-02 12:20:30|2159.8|2159.5|2159.7|2159.4|2159.8|2159.5|2159.5|2159.2|18
1722601240000|2024-08-02 12:20:40|2159.8|2159.5|2159.8|2159.5|2159.8|2159.5|2159.7|2159.4|9
1722601250000|2024-08-02 12:20:50|2159.7|2159.4|2159.5|2159.2|2159.7|2159.4|2159.5|2159.2|9
1722601260000|2024-08-02 12:21:00|2159.4|2159.1|2159|2158.7|2159.4|2159.1|2159|2158.7|12
1722601270000|2024-08-02 12:21:10|2158.9|2158.6|2158.6|2158.3|2158.9|2158.6|2158.4|2158.1|23
1722601280000|2024-08-02 12:21:20|2158.5|2158.2|2157.4|2157.1|2158.5|2158.2|2157.2|2156.9|44
1722601290000|2024-08-02 12:21:30|2157.2|2156.9|2157.1|2156.8|2157.3|2157|2157.1|2156.8|22
1722601300000|2024-08-02 12:21:40|2157|2156.7|2156.6|2156.3|2157|2156.7|2156.5|2156.2|15
1722601310000|2024-08-02 12:21:50|2156.5|2156.2|2156.3|2156|2156.5|2156.2|2156.3|2156|3
1722601320000|2024-08-02 12:22:00|2156.2|2155.9|2155.6|2155.3|2156.2|2155.9|2155.6|2155.3|22
1722601330000|2024-08-02 12:22:10|2155.2|2154.9|2154.8|2154.5|2155.4|2155.1|2154.8|2154.5|47
1722601340000|2024-08-02 12:22:20|2154.9|2154.6|2155.7|2155.4|2155.8|2155.5|2154.9|2154.6|31
1722601350000|2024-08-02 12:22:30|2155.8|2155.5|2156.1|2155.8|2156.1|2155.8|2155.7|2155.4|15
1722601360000|2024-08-02 12:22:40|2156|2155.7|2155.7|2155.4|2156|2155.7|2155.7|2155.4|19
1722601370000|2024-08-02 12:22:50|2155.6|2155.3|2155.7|2155.4|2155.8|2155.5|2155.4|2155.1|8
1722601380000|2024-08-02 12:23:00|2155.6|2155.3|2155.2|2154.9|2155.8|2155.5|2155|2154.7|36
1722601390000|2024-08-02 12:23:10|2155.3|2155|2155.8|2155.5|2155.8|2155.5|2155.2|2154.9|19
1722601400000|2024-08-02 12:23:20|2156|2155.7|2156.2|2155.9|2156.2|2155.9|2155.9|2155.6|7
1722601410000|2024-08-02 12:23:30|2156.3|2156|2156.3|2156|2156.5|2156.2|2156.2|2155.9|9
1722601420000|2024-08-02 12:23:40|2156.2|2155.9|2156.4|2156.1|2156.6|2156.3|2156.2|2155.9|5
1722601430000|2024-08-02 12:23:50|2156.3|2156|2156.2|2155.9|2156.3|2156|2156.2|2155.9|6
1722601440000|2024-08-02 12:24:00|2156.1|2155.8|2155.7|2155.4|2156.1|2155.8|2155.7|2155.4|15
1722601450000|2024-08-02 12:24:10|2155.8|2155.5|2155.7|2155.4|2155.9|2155.6|2155.4|2155.1|11
1722601460000|2024-08-02 12:24:20|2155.6|2155.3|2155.9|2155.6|2155.9|2155.6|2155.5|2155.2|1
1722601470000|2024-08-02 12:24:30|2156.1|2155.8|2155.6|2155.3|2156.1|2155.8|2155.6|2155.3|21
1722601480000|2024-08-02 12:24:40|2155.7|2155.4|2155.3|2155|2155.8|2155.5|2155.3|2155|18
1722601490000|2024-08-02 12:24:50|2155.2|2154.9|2154.5|2154.2|2155.2|2154.9|2154.5|2154.2|19
1722601500000|2024-08-02 12:25:00|2154.1|2153.8|2155.1|2154.8|2155.1|2154.8|2154|2153.7|60
1722601510000|2024-08-02 12:25:10|2155.4|2155.1|2155.5|2155.2|2155.6|2155.3|2155.2|2154.9|18
1722601520000|2024-08-02 12:25:20|2155.6|2155.3|2154.3|2154|2156.1|2155.8|2154.3|2154|38
1722601530000|2024-08-02 12:25:30|2154.2|2153.9|2154.2|2153.9|2154.8|2154.5|2154|2153.7|64
1722601540000|2024-08-02 12:25:40|2154.1|2153.8|2155.4|2155.1|2155.5|2155.2|2154.1|2153.8|37
1722601550000|2024-08-02 12:25:50|2155.2|2154.9|2154.9|2154.6|2155.4|2155.1|2154.8|2154.5|18
1722601560000|2024-08-02 12:26:00|2155|2154.7|2155.7|2155.4|2155.8|2155.5|2155|2154.7|10
1722601570000|2024-08-02 12:26:10|2155.6|2155.3|2155.2|2154.9|2155.6|2155.3|2155.2|2154.9|10
1722601580000|2024-08-02 12:26:20|2155|2154.7|2155.8|2155.5|2155.8|2155.5|2154.7|2154.4|14
1722601590000|2024-08-02 12:26:30|2155.7|2155.4|2155.8|2155.5|2155.8|2155.5|2155.5|2155.2|9
1722601600000|2024-08-02 12:26:40|2155.9|2155.6|2155.8|2155.5|2155.9|2155.6|2155.8|2155.5|4
1722601610000|2024-08-02 12:26:50|2155.7|2155.4|2155.9|2155.6|2156|2155.7|2155.4|2155.1|19
1722601620000|2024-08-02 12:27:00|2155|2154.7|2155.5|2155.2|2156.1|2155.8|2154.9|2154.6|55
1722601630000|2024-08-02 12:27:10|2155.6|2155.3|2155.2|2154.9|2155.9|2155.6|2155|2154.7|16
1722601640000|2024-08-02 12:27:20|2155.3|2155|2154.7|2154.4|2155.3|2155|2154.5|2154.2|51
1722601650000|2024-08-02 12:27:30|2154.8|2154.5|2154.5|2154.2|2154.8|2154.5|2154.4|2154.1|9
1722601660000|2024-08-02 12:27:40|2154.6|2154.3|2153|2152.7|2154.9|2154.6|2153|2152.7|128
1722601670000|2024-08-02 12:27:50|2154.3|2154|2153.1|2152.8|2154.5|2154.2|2153.1|2152.8|64
1722601680000|2024-08-02 12:28:00|2153.3|2153|2152.8|2152.5|2153.5|2153.2|2152.3|2152|60
1722601690000|2024-08-02 12:28:10|2152.7|2152.4|2153.5|2153.2|2153.9|2153.6|2152.6|2152.3|44
1722601700000|2024-08-02 12:28:20|2153.3|2153|2152.5|2152.2|2153.4|2153.1|2152.2|2151.9|62
1722601710000|2024-08-02 12:28:30|2152.2|2151.9|2153.2|2152.9|2153.2|2152.9|2152.2|2151.9|90
1722601720000|2024-08-02 12:28:40|2153.4|2153.1|2153.2|2152.9|2153.5|2153.2|2153.2|2152.9|3
1722601730000|2024-08-02 12:28:50|2152.7|2152.4|2153|2152.7|2153.2|2152.9|2152.5|2152.2|57
1722601740000|2024-08-02 12:29:00|2153.1|2152.8|2153.1|2152.8|2153.2|2152.9|2152.8|2152.5|17
1722601750000|2024-08-02 12:29:10|2152.5|2152.2|2151.9|2151.6|2152.5|2152.2|2151.9|2151.6|36
1722601760000|2024-08-02 12:29:20|2152.2|2151.9|2151.5|2151.2|2152.2|2151.9|2150.7|2150.4|34
1722601770000|2024-08-02 12:29:30|2151.2|2150.9|2151.5|2151.2|2151.5|2151.2|2149.6|2149.3|87
1722601780000|2024-08-02 12:29:40|2151.6|2151.3|2152|2151.7|2152.1|2151.8|2151.6|2151.3|27
1722601790000|2024-08-02 12:29:50|2151.9|2151.6|2150.2|2149.9|2151.9|2151.6|2150|2149.7|51
1722601800000|2024-08-02 12:30:00|2152.1|2151.8|2146.2|2145.9|2167.3|2167|2146.2|2145.9|286
1722601810000|2024-08-02 12:30:10|2152.3|2152|2161|2160.7|2161|2160.7|2141.2|2140.9|332
1722601820000|2024-08-02 12:30:20|2160.7|2160.4|2140.3|2140|2160.7|2160.4|2139.9|2139.6|1035
1722601830000|2024-08-02 12:30:30|2140.1|2139.8|2132.8|2132.5|2140.1|2139.8|2130.9|2130.6|879
1722601840000|2024-08-02 12:30:40|2129.8|2129.5|2127.3|2127|2130.9|2130.6|2127|2126.7|612
1722601850000|2024-08-02 12:30:50|2127.9|2127.6|2130.9|2130.6|2137|2136.7|2127.3|2127|446
1722601860000|2024-08-02 12:31:00|2131|2130.7|2133.1|2132.8|2133.1|2132.8|2127.5|2127.2|452
1722601870000|2024-08-02 12:31:10|2133.4|2133.1|2129.8|2129.5|2133.4|2133.1|2128.6|2128.3|368
1722601880000|2024-08-02 12:31:20|2129.6|2129.3|2124.8|2124.5|2130.4|2130.1|2123|2122.7|535
1722601890000|2024-08-02 12:31:30|2125.2|2124.9|2123.2|2122.9|2126.2|2125.9|2122.7|2122.4|483
1722601900000|2024-08-02 12:31:40|2122.9|2122.6|2121.6|2121.3|2122.9|2122.6|2120.4|2120.1|520
1722601910000|2024-08-02 12:31:50|2121.8|2121.5|2121.6|2121.3|2123.1|2122.8|2119.9|2119.6|528
1722601920000|2024-08-02 12:32:00|2121.9|2121.6|2127.8|2127.5|2128.2|2127.9|2121.5|2121.2|358
1722601930000|2024-08-02 12:32:10|2127.9|2127.6|2124.3|2124|2127.9|2127.6|2123.6|2123.3|402
1722601940000|2024-08-02 12:32:20|2125.3|2125|2127.9|2127.6|2128.4|2128.1|2124.8|2124.5|314
1722601950000|2024-08-02 12:32:30|2127.8|2127.5|2128.4|2128.1|2128.9|2128.6|2127.4|2127.1|265
1722601960000|2024-08-02 12:32:40|2128.5|2128.2|2126.9|2126.6|2128.5|2128.2|2126.6|2126.3|251
1722601970000|2024-08-02 12:32:50|2126.7|2126.4|2122.7|2122.4|2126.7|2126.4|2121.8|2121.5|401
1722601980000|2024-08-02 12:33:00|2122.3|2122|2122.2|2121.9|2123.3|2123|2121.6|2121.3|235
1722601990000|2024-08-02 12:33:10|2122.3|2122|2123.3|2123|2124.3|2124|2122.2|2121.9|374
1722602000000|2024-08-02 12:33:20|2123.2|2122.9|2120.3|2120|2123.4|2123.1|2119.4|2119.1|200
1722602010000|2024-08-02 12:33:30|2119.2|2118.9|2115.7|2115.4|2119.2|2118.9|2115.7|2115.4|355
1722602020000|2024-08-02 12:33:40|2115.9|2115.6|2112.9|2112.6|2115.9|2115.6|2111.5|2111.2|394
1722602030000|2024-08-02 12:33:50|2111.5|2111.2|2107.8|2107.5|2111.5|2111.2|2106.8|2106.5|774
1722602040000|2024-08-02 12:34:00|2108|2107.7|2107.5|2107.2|2108.7|2108.4|2106.9|2106.6|504
1722602050000|2024-08-02 12:34:10|2107.4|2107.1|2104.7|2104.4|2107.6|2107.3|2104.7|2104.4|387
1722602060000|2024-08-02 12:34:20|2104.6|2104.3|2102.4|2102.1|2105|2104.7|2102.2|2101.9|421
1722602070000|2024-08-02 12:34:30|2102.6|2102.3|2096|2095.7|2102.6|2102.3|2095|2094.7|580
1722602080000|2024-08-02 12:34:40|2097.3|2097|2090.6|2090.3|2098|2097.7|2090.6|2090.3|622
1722602090000|2024-08-02 12:34:50|2090.5|2090.2|2092.3|2092|2097.8|2097.5|2090.5|2090.2|701
1722602100000|2024-08-02 12:35:00|2094.3|2094|2089.6|2089.3|2094.3|2094|2086.6|2086.3|614
1722602110000|2024-08-02 12:35:10|2090.1|2089.8|2091.8|2091.5|2092.9|2092.6|2087.1|2086.8|661
1722602120000|2024-08-02 12:35:20|2091.9|2091.6|2095.5|2095.2|2095.5|2095.2|2091.8|2091.5|207
1722602130000|2024-08-02 12:35:30|2095.7|2095.4|2099.5|2099.2|2099.7|2099.4|2094.4|2094.1|367
1722602140000|2024-08-02 12:35:40|2099.1|2098.8|2099.1|2098.8|2100.4|2100.1|2098.8|2098.5|231
1722602150000|2024-08-02 12:35:50|2099.2|2098.9|2096.1|2095.8|2099.2|2098.9|2095.9|2095.6|734
1722602160000|2024-08-02 12:36:00|2096.5|2096.2|2097.5|2097.2|2098.1|2097.8|2094.8|2094.5|465
1722602170000|2024-08-02 12:36:10|2097.8|2097.5|2097.6|2097.3|2099.4|2099.1|2097.6|2097.3|276
1722602180000|2024-08-02 12:36:20|2097.3|2097|2097.5|2097.2|2098.2|2097.9|2095.3|2095|330
1722602190000|2024-08-02 12:36:30|2097.4|2097.1|2095.9|2095.6|2097.8|2097.5|2094.9|2094.6|209
1722602200000|2024-08-02 12:36:40|2096|2095.7|2095.5|2095.2|2096.8|2096.5|2094.7|2094.4|373
1722602210000|2024-08-02 12:36:50|2095.6|2095.3|2094.8|2094.5|2096|2095.7|2094.8|2094.5|206
1722602220000|2024-08-02 12:37:00|2094.9|2094.6|2096.8|2096.5|2097|2096.7|2094.7|2094.4|388
1722602230000|2024-08-02 12:37:10|2096.7|2096.4|2096.8|2096.5|2097|2096.7|2095.4|2095.1|251
1722602240000|2024-08-02 12:37:20|2096.2|2095.9|2092.8|2092.5|2096.6|2096.3|2090.5|2090.2|301
1722602250000|2024-08-02 12:37:30|2093.1|2092.8|2091|2090.7|2093.1|2092.8|2090.9|2090.6|266
1722602260000|2024-08-02 12:37:40|2090.8|2090.5|2092.1|2091.8|2093.5|2093.2|2090.4|2090.1|391
1722602270000|2024-08-02 12:37:50|2092|2091.7|2094.1|2093.8|2094.3|2094|2091.7|2091.4|133
1722602280000|2024-08-02 12:38:00|2093.9|2093.6|2094.8|2094.5|2095.1|2094.8|2093.2|2092.9|270
1722602290000|2024-08-02 12:38:10|2094.1|2093.8|2094.4|2094.1|2095|2094.7|2094.1|2093.8|87
1722602300000|2024-08-02 12:38:20|2094.5|2094.2|2097.6|2097.3|2098|2097.7|2093.9|2093.6|184
1722602310000|2024-08-02 12:38:30|2097.5|2097.2|2101.1|2100.8|2101.1|2100.8|2097.5|2097.2|165
1722602320000|2024-08-02 12:38:40|2100.9|2100.6|2101.7|2101.4|2102.9|2102.6|2100.2|2099.9|133
1722602330000|2024-08-02 12:38:50|2101.9|2101.6|2103.3|2103|2104.4|2104.1|2101.5|2101.2|217
1722602340000|2024-08-02 12:39:00|2103.2|2102.9|2104.4|2104.1|2105.7|2105.4|2103.2|2102.9|181
1722602350000|2024-08-02 12:39:10|2104.7|2104.4|2106.1|2105.8|2106.2|2105.9|2103.6|2103.3|274
1722602360000|2024-08-02 12:39:20|2106.2|2105.9|2107.7|2107.4|2107.8|2107.5|2105.6|2105.3|238
1722602370000|2024-08-02 12:39:30|2108.5|2108.2|2109.1|2108.8|2110.8|2110.5|2108.4|2108.1|408
1722602380000|2024-08-02 12:39:40|2109|2108.7|2106.1|2105.8|2109.3|2109|2105.4|2105.1|367
1722602390000|2024-08-02 12:39:50|2105.9|2105.6|2104.9|2104.6|2105.9|2105.6|2103.8|2103.5|151
1722602400000|2024-08-02 12:40:00|2104.1|2103.8|2104.2|2103.9|2104.9|2104.6|2103.1|2102.8|147
1722602410000|2024-08-02 12:40:10|2104.3|2104|2104.8|2104.5|2105.1|2104.8|2103.8|2103.5|67
1722602420000|2024-08-02 12:40:20|2105.5|2105.2|2105.4|2105.1|2105.7|2105.4|2104.7|2104.4|158
1722602430000|2024-08-02 12:40:30|2105.8|2105.5|2104.6|2104.3|2106|2105.7|2104.2|2103.9|249
1722602440000|2024-08-02 12:40:40|2104.4|2104.1|2104.8|2104.5|2105.6|2105.3|2104.1|2103.8|237
1722602450000|2024-08-02 12:40:50|2105.3|2105|2107.2|2106.9|2107.2|2106.9|2104.8|2104.5|95
1722602460000|2024-08-02 12:41:00|2107.3|2107|2105.5|2105.2|2108.3|2108|2105.4|2105.1|40
1722602470000|2024-08-02 12:41:10|2105.6|2105.3|2105.5|2105.2|2106.6|2106.3|2104.8|2104.5|55
1722602480000|2024-08-02 12:41:20|2105.8|2105.5|2106.9|2106.6|2106.9|2106.6|2105.1|2104.8|37
1722602490000|2024-08-02 12:41:30|2107.4|2107.1|2107.2|2106.9|2108.2|2107.9|2105.9|2105.6|148
1722602500000|2024-08-02 12:41:40|2107.3|2107|2107|2106.7|2107.5|2107.2|2106.2|2105.9|152
1722602510000|2024-08-02 12:41:50|2106.9|2106.6|2106.3|2106|2106.9|2106.6|2105.3|2105|40
1722602520000|2024-08-02 12:42:00|2106.1|2105.8|2109|2108.7|2109|2108.7|2105.6|2105.3|76
1722602530000|2024-08-02 12:42:10|2109.1|2108.8|2111.3|2111|2111.3|2111|2109.1|2108.8|85
1722602540000|2024-08-02 12:42:20|2112.6|2112.3|2111.4|2111.1|2112.6|2112.3|2111|2110.7|145
1722602550000|2024-08-02 12:42:30|2111.2|2110.9|2112.1|2111.8|2112.1|2111.8|2109.3|2109|210
1722602560000|2024-08-02 12:42:40|2111.9|2111.6|2110.8|2110.5|2112.3|2112|2110.7|2110.4|127
1722602570000|2024-08-02 12:42:50|2110.7|2110.4|2111|2110.7|2111.6|2111.3|2110.1|2109.8|79
1722602580000|2024-08-02 12:43:00|2110.9|2110.6|2112.9|2112.6|2113|2112.7|2110.9|2110.6|142
1722602590000|2024-08-02 12:43:10|2113|2112.7|2114.8|2114.5|2114.9|2114.6|2113|2112.7|270
1722602600000|2024-08-02 12:43:20|2114.7|2114.4|2113.9|2113.6|2114.7|2114.4|2113.7|2113.4|114
1722602610000|2024-08-02 12:43:30|2113.6|2113.3|2112.1|2111.8|2113.9|2113.6|2112.1|2111.8|101
1722602620000|2024-08-02 12:43:40|2112|2111.7|2115.6|2115.3|2115.6|2115.3|2112|2111.7|90
1722602630000|2024-08-02 12:43:50|2115.5|2115.2|2114.7|2114.4|2116.9|2116.6|2114.7|2114.4|186
1722602640000|2024-08-02 12:44:00|2114.8|2114.5|2116.7|2116.4|2117.2|2116.9|2114.8|2114.5|223
1722602650000|2024-08-02 12:44:10|2115.6|2115.3|2115.9|2115.6|2116.8|2116.5|2115.3|2115|241
1722602660000|2024-08-02 12:44:20|2115.7|2115.4|2112.8|2112.5|2115.7|2115.4|2112.8|2112.5|276
1722602670000|2024-08-02 12:44:30|2112.2|2111.9|2109.6|2109.3|2112.2|2111.9|2109.2|2108.9|189
1722602680000|2024-08-02 12:44:40|2109.5|2109.2|2108.9|2108.6|2109.5|2109.2|2107.5|2107.2|149
1722602690000|2024-08-02 12:44:50|2109|2108.7|2110.3|2110|2111|2110.7|2108|2107.7|299
1722602700000|2024-08-02 12:45:00|2110|2109.7|2109.3|2109|2110|2109.7|2109.3|2109|165
1722602710000|2024-08-02 12:45:10|2109.1|2108.8|2108.5|2108.2|2109.1|2108.8|2108.4|2108.1|111
1722602720000|2024-08-02 12:45:20|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2107.4|2107.1|159
1722602730000|2024-08-02 12:45:30|2108.6|2108.3|2108.8|2108.5|2108.9|2108.6|2108.4|2108.1|89
1722602740000|2024-08-02 12:45:40|2108.9|2108.6|2109.8|2109.5|2110.1|2109.8|2108.6|2108.3|173
1722602750000|2024-08-02 12:45:50|2109.2|2108.9|2108.9|2108.6|2109.3|2109|2108.1|2107.8|132
1722602760000|2024-08-02 12:46:00|2109|2108.7|2108.1|2107.8|2109|2108.7|2108.1|2107.8|42
1722602770000|2024-08-02 12:46:10|2108|2107.7|2109|2108.7|2109|2108.7|2108|2107.7|45
1722602780000|2024-08-02 12:46:20|2109.1|2108.8|2106.8|2106.5|2109.3|2109|2106.8|2106.5|129
1722602790000|2024-08-02 12:46:30|2107.2|2106.9|2107.4|2107.1|2108.1|2107.8|2107.2|2106.9|125
1722602800000|2024-08-02 12:46:40|2107.5|2107.2|2107.9|2107.6|2107.9|2107.6|2106.8|2106.5|52
1722602810000|2024-08-02 12:46:50|2108|2107.7|2107.9|2107.6|2108.6|2108.3|2107.9|2107.6|69
1722602820000|2024-08-02 12:47:00|2107.2|2106.9|2106.1|2105.8|2107.5|2107.2|2106.1|2105.8|118
1722602830000|2024-08-02 12:47:10|2106|2105.7|2105.9|2105.6|2106|2105.7|2104.8|2104.5|105
1722602840000|2024-08-02 12:47:20|2106|2105.7|2107.4|2107.1|2107.4|2107.1|2106|2105.7|44
1722602850000|2024-08-02 12:47:30|2107.6|2107.3|2110.2|2109.9|2110.3|2110|2107.6|2107.3|70
1722602860000|2024-08-02 12:47:40|2110.3|2110|2109.2|2108.9|2110.4|2110.1|2109.1|2108.8|39
1722602870000|2024-08-02 12:47:50|2109.3|2109|2109.3|2109|2109.8|2109.5|2109.3|2109|84
1722602880000|2024-08-02 12:48:00|2109.2|2108.9|2109.2|2108.9|2109.8|2109.5|2109.2|2108.9|47
1722602890000|2024-08-02 12:48:10|2108.9|2108.6|2108.7|2108.4|2109|2108.7|2108.7|2108.4|40
1722602900000|2024-08-02 12:48:20|2108.6|2108.3|2107.3|2107|2108.6|2108.3|2107.3|2107|102
1722602910000|2024-08-02 12:48:30|2107.4|2107.1|2108.1|2107.8|2108.2|2107.9|2107.3|2107|79
1722602920000|2024-08-02 12:48:40|2108|2107.7|2108.1|2107.8|2108.7|2108.4|2108|2107.7|50
1722602930000|2024-08-02 12:48:50|2108|2107.7|2109.4|2109.1|2110.7|2110.4|2108|2107.7|157
1722602940000|2024-08-02 12:49:00|2109.3|2109|2111|2110.7|2111.1|2110.8|2109.2|2108.9|73
1722602950000|2024-08-02 12:49:10|2110.9|2110.6|2111.9|2111.6|2111.9|2111.6|2110.9|2110.6|75
1722602960000|2024-08-02 12:49:20|2112.1|2111.8|2110.4|2110.1|2112.3|2112|2110.4|2110.1|43
1722602970000|2024-08-02 12:49:30|2110.3|2110|2111.3|2111|2112|2111.7|2109.4|2109.1|145
1722602980000|2024-08-02 12:49:40|2111.9|2111.6|2112.1|2111.8|2112.5|2112.2|2111.5|2111.2|96
1722602990000|2024-08-02 12:49:50|2112.4|2112.1|2116.2|2115.9|2116.6|2116.3|2112.3|2112|406
1722603000000|2024-08-02 12:50:00|2116.4|2116.1|2122.8|2122.5|2122.8|2122.5|2116.1|2115.8|429
1722603010000|2024-08-02 12:50:10|2122.7|2122.4|2120.8|2120.5|2122.9|2122.6|2120.3|2120|165
1722603020000|2024-08-02 12:50:20|2120.7|2120.4|2118.4|2118.1|2121.2|2120.9|2118.4|2118.1|167
1722603030000|2024-08-02 12:50:30|2118.3|2118|2117.9|2117.6|2118.9|2118.6|2117.7|2117.4|125
1722603040000|2024-08-02 12:50:40|2118|2117.7|2118.6|2118.3|2119.2|2118.9|2118|2117.7|77
1722603050000|2024-08-02 12:50:50|2117.8|2117.5|2119.9|2119.6|2119.9|2119.6|2117.4|2117.1|138
1722603060000|2024-08-02 12:51:00|2120.7|2120.4|2122.1|2121.8|2122.8|2122.5|2120.7|2120.4|147
1722603070000|2024-08-02 12:51:10|2121.8|2121.5|2120.8|2120.5|2122.1|2121.8|2120.8|2120.5|70
1722603080000|2024-08-02 12:51:20|2120.7|2120.4|2121.1|2120.8|2121.1|2120.8|2119.5|2119.2|260
1722603090000|2024-08-02 12:51:30|2120.9|2120.6|2120.4|2120.1|2121.1|2120.8|2120.4|2120.1|31
1722603100000|2024-08-02 12:51:40|2120.3|2120|2118|2117.7|2120.3|2120|2117.9|2117.6|76
1722603110000|2024-08-02 12:51:50|2117.9|2117.6|2116.5|2116.2|2117.9|2117.6|2116.5|2116.2|79
1722603120000|2024-08-02 12:52:00|2116.7|2116.4|2115|2114.7|2117.3|2117|2115|2114.7|400
1722603130000|2024-08-02 12:52:10|2114.5|2114.2|2112.3|2112|2114.5|2114.2|2112|2111.7|212
1722603140000|2024-08-02 12:52:20|2112.2|2111.9|2111.6|2111.3|2112.3|2112|2111.4|2111.1|159
1722603150000|2024-08-02 12:52:30|2111.7|2111.4|2110.8|2110.5|2111.7|2111.4|2110.8|2110.5|129
1722603160000|2024-08-02 12:52:40|2110.6|2110.3|2112.9|2112.6|2112.9|2112.6|2109.5|2109.2|354
1722603170000|2024-08-02 12:52:50|2112.5|2112.2|2110.9|2110.6|2112.5|2112.2|2110.6|2110.3|158
1722603180000|2024-08-02 12:53:00|2110.8|2110.5|2109.1|2108.8|2110.8|2110.5|2109.1|2108.8|95
1722603190000|2024-08-02 12:53:10|2109|2108.7|2108.9|2108.6|2109.5|2109.2|2108.8|2108.5|97
1722603200000|2024-08-02 12:53:20|2109|2108.7|2109.1|2108.8|2109.1|2108.8|2108|2107.7|91
1722603210000|2024-08-02 12:53:30|2111.1|2110.8|2111.4|2111.1|2111.4|2111.1|2109.9|2109.6|107
1722603220000|2024-08-02 12:53:40|2111.6|2111.3|2110.7|2110.4|2111.8|2111.5|2110.6|2110.3|51
1722603230000|2024-08-02 12:53:50|2110.6|2110.3|2110.7|2110.4|2111|2110.7|2110.1|2109.8|99
1722603240000|2024-08-02 12:54:00|2109.5|2109.2|2114.2|2113.9|2114.5|2114.2|2109.5|2109.2|225
1722603250000|2024-08-02 12:54:10|2114.3|2114|2114.6|2114.3|2115|2114.7|2114.2|2113.9|66
1722603260000|2024-08-02 12:54:20|2114.5|2114.2|2112.7|2112.4|2114.5|2114.2|2112.7|2112.4|88
1722603270000|2024-08-02 12:54:30|2112.6|2112.3|2109.4|2109.1|2112.6|2112.3|2109.4|2109.1|93
1722603280000|2024-08-02 12:54:40|2109.3|2109|2109.8|2109.5|2110.4|2110.1|2109.2|2108.9|95
1722603290000|2024-08-02 12:54:50|2109.7|2109.4|2109.6|2109.3|2110|2109.7|2109.3|2109|59
1722603300000|2024-08-02 12:55:00|2109.7|2109.4|2110.8|2110.5|2110.8|2110.5|2109.4|2109.1|83
1722603310000|2024-08-02 12:55:10|2110.7|2110.4|2110|2109.7|2110.7|2110.4|2109.9|2109.6|38
1722603320000|2024-08-02 12:55:20|2109.9|2109.6|2108.9|2108.6|2110|2109.7|2108.9|2108.6|63
1722603330000|2024-08-02 12:55:30|2108.7|2108.4|2109.5|2109.2|2109.9|2109.6|2108.3|2108|100
1722603340000|2024-08-02 12:55:40|2109.6|2109.3|2110.3|2110|2111.3|2111|2109.6|2109.3|58
1722603350000|2024-08-02 12:55:50|2110.2|2109.9|2109.9|2109.6|2110.2|2109.9|2109.5|2109.2|61
1722603360000|2024-08-02 12:56:00|2109.7|2109.4|2108.6|2108.3|2109.9|2109.6|2108|2107.7|66
1722603370000|2024-08-02 12:56:10|2108.9|2108.6|2108.8|2108.5|2108.9|2108.6|2108.3|2108|28
1722603380000|2024-08-02 12:56:20|2109|2108.7|2108|2107.7|2109.2|2108.9|2107.9|2107.6|339
1722603390000|2024-08-02 12:56:30|2107.8|2107.5|2106.9|2106.6|2108.3|2108|2106.7|2106.4|126
1722603400000|2024-08-02 12:56:40|2106.8|2106.5|2106.1|2105.8|2106.8|2106.5|2106.1|2105.8|135
1722603410000|2024-08-02 12:56:50|2106|2105.7|2106.6|2106.3|2106.9|2106.6|2105.8|2105.5|65
1722603420000|2024-08-02 12:57:00|2106.5|2106.2|2105.7|2105.4|2106.5|2106.2|2105.5|2105.2|33
1722603430000|2024-08-02 12:57:10|2106|2105.7|2106|2105.7|2106.5|2106.2|2105.9|2105.6|88
1722603440000|2024-08-02 12:57:20|2106.4|2106.1|2105.8|2105.5|2106.4|2106.1|2105.8|2105.5|55
1722603450000|2024-08-02 12:57:30|2105.7|2105.4|2106.6|2106.3|2106.8|2106.5|2105.7|2105.4|102
1722603460000|2024-08-02 12:57:40|2106.5|2106.2|2107.1|2106.8|2107.5|2107.2|2106.5|2106.2|88
1722603470000|2024-08-02 12:57:50|2107.4|2107.1|2107.6|2107.3|2108.1|2107.8|2106.5|2106.2|130
1722603480000|2024-08-02 12:58:00|2107|2106.7|2107.9|2107.6|2108.8|2108.5|2106.6|2106.3|100
1722603490000|2024-08-02 12:58:10|2107.8|2107.5|2107.9|2107.6|2108.8|2108.5|2107.8|2107.5|35
1722603500000|2024-08-02 12:58:20|2108.1|2107.8|2108.3|2108|2108.5|2108.2|2107.7|2107.4|59
1722603510000|2024-08-02 12:58:30|2108.1|2107.8|2108.4|2108.1|2108.6|2108.3|2107.9|2107.6|73
1722603520000|2024-08-02 12:58:40|2108|2107.7|2107.6|2107.3|2108.3|2108|2107.5|2107.2|75
1722603530000|2024-08-02 12:58:50|2107.7|2107.4|2107.5|2107.2|2107.7|2107.4|2106.9|2106.6|70
1722603540000|2024-08-02 12:59:00|2107.6|2107.3|2107.4|2107.1|2107.7|2107.4|2106.9|2106.6|112
1722603550000|2024-08-02 12:59:10|2107.3|2107|2107.8|2107.5|2108.4|2108.1|2107|2106.7|63
1722603560000|2024-08-02 12:59:20|2108|2107.7|2107.7|2107.4|2109|2108.7|2107.6|2107.3|60
1722603570000|2024-08-02 12:59:30|2107.8|2107.5|2108.5|2108.2|2108.6|2108.3|2107.8|2107.5|25
1722603580000|2024-08-02 12:59:40|2108.6|2108.3|2108.4|2108.1|2109.3|2109|2108.3|2108|222
1722603590000|2024-08-02 12:59:50|2107.9|2107.6|2107|2106.7|2107.9|2107.6|2106.9|2106.6|53
1722603600000|2024-08-02 13:00:00|2107.2|2106.9|2108.6|2108.3|2108.6|2108.3|2107|2106.7|52
1722603610000|2024-08-02 13:00:10|2108.9|2108.6|2108.7|2108.4|2108.9|2108.6|2108.3|2108|44
1722603620000|2024-08-02 13:00:20|2108.8|2108.5|2107.9|2107.6|2109.6|2109.3|2107.9|2107.6|173
1722603630000|2024-08-02 13:00:30|2107.8|2107.5|2108.7|2108.4|2108.7|2108.4|2107.3|2107|143
1722603640000|2024-08-02 13:00:40|2108.8|2108.5|2107.3|2107|2108.8|2108.5|2107.3|2107|203
1722603650000|2024-08-02 13:00:50|2107.4|2107.1|2106.9|2106.6|2107.5|2107.2|2106.9|2106.6|42
1722603660000|2024-08-02 13:01:00|2106.7|2106.4|2107.3|2107|2107.3|2107|2106.5|2106.2|42
1722603670000|2024-08-02 13:01:10|2107.1|2106.8|2107.5|2107.2|2107.6|2107.3|2107.1|2106.8|24
1722603680000|2024-08-02 13:01:20|2107.1|2106.8|2107.5|2107.2|2107.7|2107.4|2107.1|2106.8|21
1722603690000|2024-08-02 13:01:30|2107.4|2107.1|2105.8|2105.5|2107.5|2107.2|2105.8|2105.5|71
1722603700000|2024-08-02 13:01:40|2105.9|2105.6|2108.4|2108.1|2108.4|2108.1|2105.9|2105.6|72
1722603710000|2024-08-02 13:01:50|2108.2|2107.9|2107.3|2107|2108.2|2107.9|2107.3|2107|25
1722603720000|2024-08-02 13:02:00|2107.2|2106.9|2106.7|2106.4|2108|2107.7|2106.7|2106.4|24
1722603730000|2024-08-02 13:02:10|2106.8|2106.5|2107.5|2107.2|2107.6|2107.3|2106.8|2106.5|36
1722603740000|2024-08-02 13:02:20|2107.6|2107.3|2107.4|2107.1|2108.1|2107.8|2107.3|2107|31
1722603750000|2024-08-02 13:02:30|2107.3|2107|2106|2105.7|2107.3|2107|2106|2105.7|20
1722603760000|2024-08-02 13:02:40|2105.9|2105.6|2104.9|2104.6|2106|2105.7|2104.7|2104.4|65
1722603770000|2024-08-02 13:02:50|2105|2104.7|2103.4|2103.1|2105.2|2104.9|2103.4|2103.1|166
1722603780000|2024-08-02 13:03:00|2103.5|2103.2|2103.9|2103.6|2104.2|2103.9|2103.5|2103.2|53
1722603790000|2024-08-02 13:03:10|2103.8|2103.5|2103.4|2103.1|2104.1|2103.8|2103.4|2103.1|106
1722603800000|2024-08-02 13:03:20|2103.6|2103.3|2103.1|2102.8|2103.6|2103.3|2103.1|2102.8|22
1722603810000|2024-08-02 13:03:30|2103.2|2102.9|2102.9|2102.6|2103.2|2102.9|2102.9|2102.6|11
1722603820000|2024-08-02 13:03:40|2103|2102.7|2103.5|2103.2|2103.6|2103.3|2103|2102.7|20
1722603830000|2024-08-02 13:03:50|2103.2|2102.9|2103.9|2103.6|2103.9|2103.6|2103.2|2102.9|33
1722603840000|2024-08-02 13:04:00|2104.6|2104.3|2103.9|2103.6|2104.6|2104.3|2103.6|2103.3|135
1722603850000|2024-08-02 13:04:10|2103.7|2103.4|2104|2103.7|2104.5|2104.2|2103.4|2103.1|103
1722603860000|2024-08-02 13:04:20|2103.8|2103.5|2103.6|2103.3|2104|2103.7|2103.6|2103.3|50
1722603870000|2024-08-02 13:04:30|2103.3|2103|2103.2|2102.9|2103.9|2103.6|2103.2|2102.9|134
1722603880000|2024-08-02 13:04:40|2103.1|2102.8|2101.6|2101.3|2103.1|2102.8|2101.5|2101.2|104
1722603890000|2024-08-02 13:04:50|2101.4|2101.1|2099.8|2099.5|2101.4|2101.1|2099.8|2099.5|102
1722603900000|2024-08-02 13:05:00|2099.6|2099.3|2098.9|2098.6|2099.9|2099.6|2098.9|2098.6|152
1722603910000|2024-08-02 13:05:10|2098.8|2098.5|2099.8|2099.5|2100.7|2100.4|2098.7|2098.4|156
1722603920000|2024-08-02 13:05:20|2099.9|2099.6|2101.3|2101|2101.5|2101.2|2099.9|2099.6|144
1722603930000|2024-08-02 13:05:30|2101.2|2100.9|2100.8|2100.5|2101.2|2100.9|2100.3|2100|131
1722603940000|2024-08-02 13:05:40|2100.9|2100.6|2100.3|2100|2100.9|2100.6|2100.3|2100|62
1722603950000|2024-08-02 13:05:50|2100.4|2100.1|2100|2099.7|2100.4|2100.1|2100|2099.7|84
1722603960000|2024-08-02 13:06:00|2100.2|2099.9|2098.5|2098.2|2100.2|2099.9|2098.5|2098.2|155
1722603970000|2024-08-02 13:06:10|2098.2|2097.9|2098.3|2098|2098.7|2098.4|2098.1|2097.8|122
1722603980000|2024-08-02 13:06:20|2098.2|2097.9|2096.9|2096.6|2098.3|2098|2096.9|2096.6|121
1722603990000|2024-08-02 13:06:30|2096.8|2096.5|2097.7|2097.4|2098.1|2097.8|2096.5|2096.2|227
1722604000000|2024-08-02 13:06:40|2097.6|2097.3|2097.4|2097.1|2097.8|2097.5|2097.4|2097.1|65
1722604010000|2024-08-02 13:06:50|2097.3|2097|2097.7|2097.4|2097.7|2097.4|2097|2096.7|96
1722604020000|2024-08-02 13:07:00|2097.9|2097.6|2097.5|2097.2|2098.7|2098.4|2097.5|2097.2|94
1722604030000|2024-08-02 13:07:10|2097.4|2097.1|2097.7|2097.4|2098|2097.7|2096.9|2096.6|147
1722604040000|2024-08-02 13:07:20|2097.5|2097.2|2097|2096.7|2097.5|2097.2|2096.9|2096.6|46
1722604050000|2024-08-02 13:07:30|2097.2|2096.9|2097.6|2097.3|2097.9|2097.6|2097|2096.7|152
1722604060000|2024-08-02 13:07:40|2098|2097.7|2098.1|2097.8|2098.8|2098.5|2097.9|2097.6|100
1722604070000|2024-08-02 13:07:50|2098.2|2097.9|2098|2097.7|2099.5|2099.2|2098|2097.7|326
1722604080000|2024-08-02 13:08:00|2098.4|2098.1|2097.9|2097.6|2099|2098.7|2097.8|2097.5|163
1722604090000|2024-08-02 13:08:10|2098|2097.7|2097.4|2097.1|2098.1|2097.8|2097.4|2097.1|68
1722604100000|2024-08-02 13:08:20|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.1|2096.8|66
1722604110000|2024-08-02 13:08:30|2097.6|2097.3|2097.8|2097.5|2098.2|2097.9|2097.6|2097.3|92
1722604120000|2024-08-02 13:08:40|2097.7|2097.4|2098|2097.7|2098.1|2097.8|2097.3|2097|75
1722604130000|2024-08-02 13:08:50|2098.1|2097.8|2097.6|2097.3|2098.1|2097.8|2097.4|2097.1|47
1722604140000|2024-08-02 13:09:00|2097.5|2097.2|2098.5|2098.2|2098.5|2098.2|2097.3|2097|77
1722604150000|2024-08-02 13:09:10|2098.4|2098.1|2099|2098.7|2099|2098.7|2098.4|2098.1|57
1722604160000|2024-08-02 13:09:20|2098.9|2098.6|2101.7|2101.4|2101.7|2101.4|2098.9|2098.6|339
1722604170000|2024-08-02 13:09:30|2101.8|2101.5|2102.2|2101.9|2103.2|2102.9|2101.8|2101.5|136
1722604180000|2024-08-02 13:09:40|2102.3|2102|2102.7|2102.4|2103.2|2102.9|2102.3|2102|68
1722604190000|2024-08-02 13:09:50|2102.5|2102.2|2104|2103.7|2104|2103.7|2102.5|2102.2|58
1722604200000|2024-08-02 13:10:00|2104.2|2103.9|2104.5|2104.2|2104.5|2104.2|2104.2|2103.9|72
1722604210000|2024-08-02 13:10:10|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.7|2104.4|109
1722604220000|2024-08-02 13:10:20|2105.1|2104.8|2104.9|2104.6|2105.4|2105.1|2104.5|2104.2|86
1722604230000|2024-08-02 13:10:30|2105.1|2104.8|2106|2105.7|2106|2105.7|2105.1|2104.8|86
1722604240000|2024-08-02 13:10:40|2106.1|2105.8|2108.7|2108.4|2108.7|2108.4|2106.1|2105.8|65
1722604250000|2024-08-02 13:10:50|2109.3|2109|2110.2|2109.9|2110.2|2109.9|2109.3|2109|100
1722604260000|2024-08-02 13:11:00|2110.4|2110.1|2110|2109.7|2111.1|2110.8|2110|2109.7|218
1722604270000|2024-08-02 13:11:10|2110.1|2109.8|2112.7|2112.4|2113.4|2113.1|2110.1|2109.8|154
1722604280000|2024-08-02 13:11:20|2112.9|2112.6|2110.7|2110.4|2113.1|2112.8|2110.7|2110.4|83
1722604290000|2024-08-02 13:11:30|2110.4|2110.1|2113.3|2113|2113.3|2113|2109.7|2109.4|161
1722604300000|2024-08-02 13:11:40|2113.2|2112.9|2114.6|2114.3|2116.2|2115.9|2113.2|2112.9|223
1722604310000|2024-08-02 13:11:50|2114.5|2114.2|2114.5|2114.2|2114.5|2114.2|2113.5|2113.2|113
1722604320000|2024-08-02 13:12:00|2114.4|2114.1|2114.1|2113.8|2115.7|2115.4|2113.9|2113.6|107
1722604330000|2024-08-02 13:12:10|2114.2|2113.9|2113.7|2113.4|2114.3|2114|2113.7|2113.4|73
1722604340000|2024-08-02 13:12:20|2113.9|2113.6|2116|2115.7|2116.1|2115.8|2113.8|2113.5|168
1722604350000|2024-08-02 13:12:30|2116.2|2115.9|2117.6|2117.3|2117.6|2117.3|2116.2|2115.9|103
1722604360000|2024-08-02 13:12:40|2117.9|2117.6|2118.5|2118.2|2118.5|2118.2|2117.9|2117.6|187
1722604370000|2024-08-02 13:12:50|2118.3|2118|2116.6|2116.3|2118.3|2118|2116.6|2116.3|67
1722604380000|2024-08-02 13:13:00|2116.4|2116.1|2116|2115.7|2116.4|2116.1|2115.6|2115.3|72
1722604390000|2024-08-02 13:13:10|2116.1|2115.8|2115.2|2114.9|2116.1|2115.8|2115|2114.7|47
1722604400000|2024-08-02 13:13:20|2115.1|2114.8|2117.2|2116.9|2117.2|2116.9|2114.9|2114.6|200
1722604410000|2024-08-02 13:13:30|2117.3|2117|2119|2118.7|2119|2118.7|2117.3|2117|46
1722604420000|2024-08-02 13:13:40|2118.9|2118.6|2118.7|2118.4|2120|2119.7|2118.4|2118.1|116
1722604430000|2024-08-02 13:13:50|2118.9|2118.6|2118.6|2118.3|2118.9|2118.6|2116.9|2116.6|125
1722604440000|2024-08-02 13:14:00|2118.7|2118.4|2119|2118.7|2119.2|2118.9|2118.6|2118.3|46
1722604450000|2024-08-02 13:14:10|2119.1|2118.8|2119.7|2119.4|2119.8|2119.5|2118.7|2118.4|69
1722604460000|2024-08-02 13:14:20|2120|2119.7|2119.7|2119.4|2120.1|2119.8|2119.7|2119.4|41
1722604470000|2024-08-02 13:14:30|2119.5|2119.2|2119.1|2118.8|2120.5|2120.2|2118.8|2118.5|82
1722604480000|2024-08-02 13:14:40|2119.2|2118.9|2118|2117.7|2119.2|2118.9|2118|2117.7|23
1722604490000|2024-08-02 13:14:50|2118.1|2117.8|2115.2|2114.9|2118.1|2117.8|2115.2|2114.9|89
1722604500000|2024-08-02 13:15:00|2115.1|2114.8|2118.7|2118.4|2118.7|2118.4|2115|2114.7|144
1722604510000|2024-08-02 13:15:10|2118.8|2118.5|2118.8|2118.5|2120.7|2120.4|2118.8|2118.5|262
1722604520000|2024-08-02 13:15:20|2118.7|2118.4|2118.7|2118.4|2119.4|2119.1|2118.4|2118.1|109
1722604530000|2024-08-02 13:15:30|2118.9|2118.6|2119.3|2119|2119.8|2119.5|2118.7|2118.4|111
1722604540000|2024-08-02 13:15:40|2119.2|2118.9|2117.4|2117.1|2119.2|2118.9|2117.4|2117.1|96
1722604550000|2024-08-02 13:15:50|2117.1|2116.8|2116.2|2115.9|2117.1|2116.8|2116.2|2115.9|39
1722604560000|2024-08-02 13:16:00|2116.1|2115.8|2114.5|2114.2|2116.1|2115.8|2114.4|2114.1|38
1722604570000|2024-08-02 13:16:10|2114.6|2114.3|2113.5|2113.2|2114.6|2114.3|2113.5|2113.2|55
1722604580000|2024-08-02 13:16:20|2113.6|2113.3|2114.6|2114.3|2114.6|2114.3|2112.8|2112.5|162
1722604590000|2024-08-02 13:16:30|2114.5|2114.2|2114.1|2113.8|2114.8|2114.5|2114.1|2113.8|31
1722604600000|2024-08-02 13:16:40|2113.9|2113.6|2113.8|2113.5|2113.9|2113.6|2113.6|2113.3|18
1722604610000|2024-08-02 13:16:50|2112.4|2112.1|2112.7|2112.4|2112.7|2112.4|2111.9|2111.6|139
1722604620000|2024-08-02 13:17:00|2112.8|2112.5|2112.1|2111.8|2113|2112.7|2112.1|2111.8|78
1722604630000|2024-08-02 13:17:10|2111.6|2111.3|2111.7|2111.4|2112.2|2111.9|2111.6|2111.3|62
1722604640000|2024-08-02 13:17:20|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.3|2111|19
1722604650000|2024-08-02 13:17:30|2111.7|2111.4|2111.7|2111.4|2112.3|2112|2111.6|2111.3|61
1722604660000|2024-08-02 13:17:40|2111.3|2111|2111|2110.7|2111.5|2111.2|2110.9|2110.6|46
1722604670000|2024-08-02 13:17:50|2111.2|2110.9|2111.3|2111|2111.7|2111.4|2111.2|2110.9|22
1722604680000|2024-08-02 13:18:00|2111.6|2111.3|2113|2112.7|2113|2112.7|2111.6|2111.3|97
1722604690000|2024-08-02 13:18:10|2113.3|2113|2113.5|2113.2|2113.5|2113.2|2113.1|2112.8|41
1722604700000|2024-08-02 13:18:20|2113.6|2113.3|2114.8|2114.5|2114.9|2114.6|2113.6|2113.3|62
1722604710000|2024-08-02 13:18:30|2114.7|2114.4|2115.9|2115.6|2115.9|2115.6|2114.6|2114.3|72
1722604720000|2024-08-02 13:18:40|2116|2115.7|2117.1|2116.8|2117.1|2116.8|2116|2115.7|28
1722604730000|2024-08-02 13:18:50|2117.2|2116.9|2118.2|2117.9|2118.6|2118.3|2117.2|2116.9|49
1722604740000|2024-08-02 13:19:00|2117.8|2117.5|2116.7|2116.4|2117.8|2117.5|2116.2|2115.9|94
1722604750000|2024-08-02 13:19:10|2116.6|2116.3|2117.6|2117.3|2117.6|2117.3|2116.6|2116.3|95
1722604760000|2024-08-02 13:19:20|2119|2118.7|2117.5|2117.2|2119|2118.7|2117.5|2117.2|307
1722604770000|2024-08-02 13:19:30|2117.4|2117.1|2117.3|2117|2117.5|2117.2|2117.3|2117|64
1722604780000|2024-08-02 13:19:40|2117.5|2117.2|2117.3|2117|2117.5|2117.2|2117.3|2117|36
1722604790000|2024-08-02 13:19:50|2117.6|2117.3|2118.5|2118.2|2118.6|2118.3|2117.5|2117.2|108
1722604800000|2024-08-02 13:20:00|2118.6|2118.3|2118|2117.7|2118.6|2118.3|2117.8|2117.5|191
1722604810000|2024-08-02 13:20:10|2117.6|2117.3|2117.9|2117.6|2118.1|2117.8|2117.4|2117.1|66
1722604820000|2024-08-02 13:20:20|2118.2|2117.9|2117.8|2117.5|2118.2|2117.9|2117.1|2116.8|107
1722604830000|2024-08-02 13:20:30|2117.5|2117.2|2117.7|2117.4|2117.7|2117.4|2117.3|2117|104
1722604840000|2024-08-02 13:20:40|2117.8|2117.5|2118.2|2117.9|2118.7|2118.4|2117.8|2117.5|106
1722604850000|2024-08-02 13:20:50|2118.3|2118|2118.5|2118.2|2118.6|2118.3|2118.2|2117.9|18
1722604860000|2024-08-02 13:21:00|2118.4|2118.1|2118|2117.7|2118.4|2118.1|2118|2117.7|41
1722604870000|2024-08-02 13:21:10|2117.9|2117.6|2117.8|2117.5|2117.9|2117.6|2117.4|2117.1|18
1722604880000|2024-08-02 13:21:20|2117.9|2117.6|2118.1|2117.8|2118.7|2118.4|2117.9|2117.6|89
1722604890000|2024-08-02 13:21:30|2118.2|2117.9|2118.1|2117.8|2118.2|2117.9|2117.8|2117.5|29
1722604900000|2024-08-02 13:21:40|2117.5|2117.2|2116.8|2116.5|2117.5|2117.2|2116.6|2116.3|69
1722604910000|2024-08-02 13:21:50|2116.9|2116.6|2114.8|2114.5|2116.9|2116.6|2114.6|2114.3|62
1722604920000|2024-08-02 13:22:00|2114.9|2114.6|2117.6|2117.3|2117.6|2117.3|2114.9|2114.6|87
1722604930000|2024-08-02 13:22:10|2117.5|2117.2|2118.6|2118.3|2118.6|2118.3|2117.4|2117.1|90
1722604940000|2024-08-02 13:22:20|2118.3|2118|2118.1|2117.8|2118.3|2118|2117.7|2117.4|31
1722604950000|2024-08-02 13:22:30|2118|2117.7|2117.8|2117.5|2118|2117.7|2117.8|2117.5|22
1722604960000|2024-08-02 13:22:40|2117.9|2117.6|2117.4|2117.1|2117.9|2117.6|2117.4|2117.1|15
1722604970000|2024-08-02 13:22:50|2117|2116.7|2117.3|2117|2117.4|2117.1|2117|2116.7|42
1722604980000|2024-08-02 13:23:00|2117.2|2116.9|2117.2|2116.9|2117.6|2117.3|2117|2116.7|78
1722604990000|2024-08-02 13:23:10|2117.1|2116.8|2116.1|2115.8|2117.1|2116.8|2116|2115.7|48
1722605000000|2024-08-02 13:23:20|2115.1|2114.8|2113.4|2113.1|2115.1|2114.8|2113.4|2113.1|100
1722605010000|2024-08-02 13:23:30|2113.3|2113|2112|2111.7|2113.3|2113|2112|2111.7|68
1722605020000|2024-08-02 13:23:40|2111.9|2111.6|2111.6|2111.3|2112.1|2111.8|2111.5|2111.2|72
1722605030000|2024-08-02 13:23:50|2111.5|2111.2|2111|2110.7|2111.5|2111.2|2111|2110.7|67
1722605040000|2024-08-02 13:24:00|2111.1|2110.8|2110.1|2109.8|2111.1|2110.8|2109.7|2109.4|100
1722605050000|2024-08-02 13:24:10|2110|2109.7|2111.1|2110.8|2111.1|2110.8|2109.8|2109.5|86
1722605060000|2024-08-02 13:24:20|2110.7|2110.4|2109.9|2109.6|2110.8|2110.5|2109.9|2109.6|49
1722605070000|2024-08-02 13:24:30|2109.6|2109.3|2109.6|2109.3|2109.8|2109.5|2109.5|2109.2|37
1722605080000|2024-08-02 13:24:40|2109.4|2109.1|2108.1|2107.8|2109.5|2109.2|2107.8|2107.5|343
1722605090000|2024-08-02 13:24:50|2107.9|2107.6|2107.7|2107.4|2108|2107.7|2107.5|2107.2|124
1722605100000|2024-08-02 13:25:00|2107.6|2107.3|2107.4|2107.1|2108.6|2108.3|2107.4|2107.1|118
1722605110000|2024-08-02 13:25:10|2107.6|2107.3|2107.5|2107.2|2107.8|2107.5|2107.2|2106.9|123
1722605120000|2024-08-02 13:25:20|2107.6|2107.3|2106.7|2106.4|2107.7|2107.4|2106.4|2106.1|87
1722605130000|2024-08-02 13:25:30|2106.8|2106.5|2106.1|2105.8|2107.1|2106.8|2106.1|2105.8|87
1722605140000|2024-08-02 13:25:40|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.5|2105.2|64
1722605150000|2024-08-02 13:25:50|2105.4|2105.1|2104.8|2104.5|2105.6|2105.3|2103.8|2103.5|221
1722605160000|2024-08-02 13:26:00|2105.2|2104.9|2104|2103.7|2106|2105.7|2104|2103.7|105
1722605170000|2024-08-02 13:26:10|2103.8|2103.5|2103.7|2103.4|2104.5|2104.2|2103.7|2103.4|112
1722605180000|2024-08-02 13:26:20|2103.8|2103.5|2104.1|2103.8|2104.4|2104.1|2103.6|2103.3|66
1722605190000|2024-08-02 13:26:30|2104.7|2104.4|2104.5|2104.2|2104.7|2104.4|2103.8|2103.5|118
1722605200000|2024-08-02 13:26:40|2103.6|2103.3|2103.2|2102.9|2103.8|2103.5|2103.1|2102.8|127
1722605210000|2024-08-02 13:26:50|2103.6|2103.3|2104|2103.7|2104.4|2104.1|2103.5|2103.2|87
1722605220000|2024-08-02 13:27:00|2104.4|2104.1|2104.5|2104.2|2104.6|2104.3|2103.4|2103.1|126
1722605230000|2024-08-02 13:27:10|2104.7|2104.4|2104.6|2104.3|2104.9|2104.6|2103.9|2103.6|119
1722605240000|2024-08-02 13:27:20|2104.7|2104.4|2106|2105.7|2106|2105.7|2104.7|2104.4|118
1722605250000|2024-08-02 13:27:30|2106.3|2106|2104.6|2104.3|2106.3|2106|2104.6|2104.3|109
1722605260000|2024-08-02 13:27:40|2104.2|2103.9|2104.4|2104.1|2104.4|2104.1|2104|2103.7|71
1722605270000|2024-08-02 13:27:50|2104.6|2104.3|2103.6|2103.3|2104.7|2104.4|2103.1|2102.8|61
1722605280000|2024-08-02 13:28:00|2103.5|2103.2|2106.3|2106|2106.4|2106.1|2103.4|2103.1|151
1722605290000|2024-08-02 13:28:10|2106.5|2106.2|2108.4|2108.1|2108.7|2108.4|2106.3|2106|133
1722605300000|2024-08-02 13:28:20|2108.8|2108.5|2107.7|2107.4|2108.8|2108.5|2107.2|2106.9|143
1722605310000|2024-08-02 13:28:30|2107.8|2107.5|2106.6|2106.3|2107.8|2107.5|2106.6|2106.3|42
1722605320000|2024-08-02 13:28:40|2107.1|2106.8|2106.5|2106.2|2107.3|2107|2106.1|2105.8|55
1722605330000|2024-08-02 13:28:50|2106.6|2106.3|2106.4|2106.1|2106.8|2106.5|2106.1|2105.8|68
1722605340000|2024-08-02 13:29:00|2106.5|2106.2|2106.9|2106.6|2107|2106.7|2106.5|2106.2|101
1722605350000|2024-08-02 13:29:10|2106.4|2106.1|2106.7|2106.4|2107.2|2106.9|2106.4|2106.1|69
1722605360000|2024-08-02 13:29:20|2106.6|2106.3|2105.6|2105.3|2106.7|2106.4|2105.3|2105|72
1722605370000|2024-08-02 13:29:30|2106.5|2106.2|2106.3|2106|2107.4|2107.1|2106.3|2106|148
1722605380000|2024-08-02 13:29:40|2105.7|2105.4|2104.4|2104.1|2105.8|2105.5|2104.4|2104.1|152
1722605390000|2024-08-02 13:29:50|2104.5|2104.2|2107.3|2107|2108.6|2108.3|2104.5|2104.2|484
1722605400000|2024-08-02 13:30:00|2107|2106.7|2105.3|2105|2107|2106.7|2104.5|2104.2|556
1722605430000|2024-08-02 13:30:30|2108.8|2108.5|2109.1|2108.8|2109.3|2109|2108.2|2107.9|2551
1722605440000|2024-08-02 13:30:40|2109.3|2109|2110.7|2110.4|2110.7|2110.4|2109.1|2108.8|355
1722605450000|2024-08-02 13:30:50|2110.8|2110.5|2111.6|2111.3|2112.3|2112|2110.8|2110.5|433
1722605460000|2024-08-02 13:31:00|2111.7|2111.4|2108.7|2108.4|2111.7|2111.4|2108.6|2108.3|798
1722605470000|2024-08-02 13:31:10|2108.4|2108.1|2107.3|2107|2108.4|2108.1|2105.1|2104.8|266
1722605480000|2024-08-02 13:31:20|2107.6|2107.3|2108.4|2108.1|2109.5|2109.2|2107.6|2107.3|476
1722605490000|2024-08-02 13:31:30|2108.2|2107.9|2106.1|2105.8|2108.2|2107.9|2105.8|2105.5|291
1722605500000|2024-08-02 13:31:40|2106.2|2105.9|2104.8|2104.5|2106.5|2106.2|2104.8|2104.5|325
1722605510000|2024-08-02 13:31:50|2104.9|2104.6|2105.4|2105.1|2106.4|2106.1|2104.8|2104.5|309
1722605520000|2024-08-02 13:32:00|2105|2104.7|2105.7|2105.4|2107.8|2107.5|2104.8|2104.5|380
1722605530000|2024-08-02 13:32:10|2105.3|2105|2104.3|2104|2105.3|2105|2103.8|2103.5|289
1722605540000|2024-08-02 13:32:20|2104.4|2104.1|2104.3|2104|2105.7|2105.4|2104.3|2104|193
1722605550000|2024-08-02 13:32:30|2104.1|2103.8|2106.4|2106.1|2106.8|2106.5|2103.5|2103.2|202
1722605560000|2024-08-02 13:32:40|2106.5|2106.2|2108.7|2108.4|2110.2|2109.9|2106.5|2106.2|284
1722605570000|2024-08-02 13:32:50|2108.3|2108|2106.6|2106.3|2108.7|2108.4|2106.6|2106.3|291
1722605580000|2024-08-02 13:33:00|2106.3|2106|2107.6|2107.3|2108.6|2108.3|2106.2|2105.9|190
1722605590000|2024-08-02 13:33:10|2107.8|2107.5|2105.8|2105.5|2107.9|2107.6|2105.8|2105.5|179
1722605600000|2024-08-02 13:33:20|2105.9|2105.6|2106.7|2106.4|2106.8|2106.5|2105.3|2105|167
1722605610000|2024-08-02 13:33:30|2106.8|2106.5|2107.7|2107.4|2107.8|2107.5|2105.6|2105.3|321
1722605620000|2024-08-02 13:33:40|2107.8|2107.5|2107.6|2107.3|2108|2107.7|2106.3|2106|175
1722605630000|2024-08-02 13:33:50|2108|2107.7|2108.2|2107.9|2108.9|2108.6|2106.6|2106.3|465
1722605640000|2024-08-02 13:34:00|2108.6|2108.3|2107.3|2107|2109.4|2109.1|2107.2|2106.9|335
1722605650000|2024-08-02 13:34:10|2107.4|2107.1|2105.7|2105.4|2108.1|2107.8|2105.6|2105.3|167
1722605660000|2024-08-02 13:34:20|2105.6|2105.3|2106.4|2106.1|2106.4|2106.1|2105.2|2104.9|226
1722605670000|2024-08-02 13:34:30|2106.3|2106|2105.2|2104.9|2106.3|2106|2104.8|2104.5|162
1722605680000|2024-08-02 13:34:40|2105.5|2105.2|2105.7|2105.4|2105.9|2105.6|2104.5|2104.2|366
1722605690000|2024-08-02 13:34:50|2105.2|2104.9|2106.4|2106.1|2106.6|2106.3|2104.7|2104.4|194
1722605700000|2024-08-02 13:35:00|2105.9|2105.6|2105|2104.7|2106.2|2105.9|2103.8|2103.5|420
1722605710000|2024-08-02 13:35:10|2105.2|2104.9|2105.1|2104.8|2106.7|2106.4|2105.1|2104.8|255
1722605720000|2024-08-02 13:35:20|2104.7|2104.4|2105|2104.7|2105.1|2104.8|2103.7|2103.4|178
1722605730000|2024-08-02 13:35:30|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2104.3|2104|171
1722605740000|2024-08-02 13:35:40|2105|2104.7|2104.3|2104|2105.3|2105|2103.8|2103.5|292
1722605750000|2024-08-02 13:35:50|2104.2|2103.9|2103.5|2103.2|2104.2|2103.9|2103.2|2102.9|273
1722605760000|2024-08-02 13:36:00|2103.8|2103.5|2102.9|2102.6|2103.8|2103.5|2102.7|2102.4|128
1722605770000|2024-08-02 13:36:10|2102.8|2102.5|2104.5|2104.2|2105.9|2105.6|2102.8|2102.5|576
1722605780000|2024-08-02 13:36:20|2104.4|2104.1|2103.6|2103.3|2104.6|2104.3|2103.6|2103.3|307
1722605790000|2024-08-02 13:36:30|2103.9|2103.6|2103.3|2103|2103.9|2103.6|2103.2|2102.9|303
1722605800000|2024-08-02 13:36:40|2103.5|2103.2|2103.4|2103.1|2103.9|2103.6|2102.9|2102.6|213
1722605810000|2024-08-02 13:36:50|2103.3|2103|2104.5|2104.2|2104.6|2104.3|2102.9|2102.6|195
1722605820000|2024-08-02 13:37:00|2104.4|2104.1|2104.5|2104.2|2105.2|2104.9|2104.2|2103.9|273
1722605830000|2024-08-02 13:37:10|2104.2|2103.9|2108.1|2107.8|2109|2108.7|2104.2|2103.9|533
1722605840000|2024-08-02 13:37:20|2107.9|2107.6|2107.4|2107.1|2108.2|2107.9|2106.6|2106.3|311
1722605850000|2024-08-02 13:37:30|2107.2|2106.9|2105.8|2105.5|2107.2|2106.9|2105.8|2105.5|233
1722605860000|2024-08-02 13:37:40|2105.4|2105.1|2106.8|2106.5|2106.9|2106.6|2105.1|2104.8|181
1722605870000|2024-08-02 13:37:50|2106.9|2106.6|2107.3|2107|2108.4|2108.1|2106.9|2106.6|289
1722605880000|2024-08-02 13:38:00|2107.5|2107.2|2106.2|2105.9|2108.1|2107.8|2106|2105.7|319
1722605890000|2024-08-02 13:38:10|2105.8|2105.5|2105.9|2105.6|2106.2|2105.9|2105.3|2105|325
1722605900000|2024-08-02 13:38:20|2106|2105.7|2107.2|2106.9|2107.5|2107.2|2105.9|2105.6|195
1722605910000|2024-08-02 13:38:30|2107|2106.7|2110|2109.7|2110.1|2109.8|2106.5|2106.2|215
1722605920000|2024-08-02 13:38:40|2110.2|2109.9|2113|2112.7|2113|2112.7|2110.1|2109.8|520
1722605930000|2024-08-02 13:38:50|2113.6|2113.3|2113.5|2113.2|2113.9|2113.6|2112.4|2112.1|402
1722605940000|2024-08-02 13:39:00|2112.9|2112.6|2113.9|2113.6|2114.1|2113.8|2111.9|2111.6|337
1722605950000|2024-08-02 13:39:10|2114.1|2113.8|2113.3|2113|2114.6|2114.3|2112.9|2112.6|271
1722605960000|2024-08-02 13:39:20|2113.5|2113.2|2113.2|2112.9|2113.5|2113.2|2112.3|2112|204
1722605970000|2024-08-02 13:39:30|2112.5|2112.2|2113.4|2113.1|2114|2113.7|2112.5|2112.2|131
1722605980000|2024-08-02 13:39:40|2113.6|2113.3|2115.3|2115|2115.3|2115|2113.6|2113.3|571
1722605990000|2024-08-02 13:39:50|2115.2|2114.9|2114.8|2114.5|2116|2115.7|2114.1|2113.8|354
1722606000000|2024-08-02 13:40:00|2114.7|2114.4|2113.2|2112.9|2116.1|2115.8|2112.8|2112.5|419
1722606010000|2024-08-02 13:40:10|2113.3|2113|2112.8|2112.5|2113.6|2113.3|2112.5|2112.2|223
1722606020000|2024-08-02 13:40:20|2112.7|2112.4|2113.1|2112.8|2113.2|2112.9|2111.5|2111.2|174
1722606030000|2024-08-02 13:40:30|2113.3|2113|2115.4|2115.1|2115.9|2115.6|2113.3|2113|259
1722606040000|2024-08-02 13:40:40|2115.3|2115|2116.8|2116.5|2116.8|2116.5|2115.2|2114.9|270
1722606050000|2024-08-02 13:40:50|2116.6|2116.3|2117.7|2117.4|2117.7|2117.4|2116.2|2115.9|273
1722606060000|2024-08-02 13:41:00|2117.6|2117.3|2118|2117.7|2120.4|2120.1|2117.6|2117.3|578
1722606070000|2024-08-02 13:41:10|2117.7|2117.4|2116.7|2116.4|2118|2117.7|2116.7|2116.4|342
1722606080000|2024-08-02 13:41:20|2116.6|2116.3|2117.9|2117.6|2118.6|2118.3|2116.5|2116.2|329
1722606090000|2024-08-02 13:41:30|2118.5|2118.2|2117.8|2117.5|2119.1|2118.8|2117.8|2117.5|242
1722606100000|2024-08-02 13:41:40|2117.6|2117.3|2117.7|2117.4|2118.7|2118.4|2116.9|2116.6|310
1722606110000|2024-08-02 13:41:50|2117.4|2117.1|2118.5|2118.2|2118.6|2118.3|2116.9|2116.6|133
1722606120000|2024-08-02 13:42:00|2118.6|2118.3|2120|2119.7|2120|2119.7|2118.5|2118.2|218
1722606130000|2024-08-02 13:42:10|2120.4|2120.1|2119.1|2118.8|2120.4|2120.1|2119|2118.7|237
1722606140000|2024-08-02 13:42:20|2119|2118.7|2116.8|2116.5|2119|2118.7|2116|2115.7|320
1722606150000|2024-08-02 13:42:30|2116.9|2116.6|2117.1|2116.8|2118.1|2117.8|2116.3|2116|283
1722606160000|2024-08-02 13:42:40|2117.2|2116.9|2118.8|2118.5|2118.9|2118.6|2116.7|2116.4|278
1722606170000|2024-08-02 13:42:50|2118.9|2118.6|2117.5|2117.2|2119.3|2119|2117.3|2117|233
1722606180000|2024-08-02 13:43:00|2117.6|2117.3|2118.1|2117.8|2118.5|2118.2|2117|2116.7|370
1722606190000|2024-08-02 13:43:10|2118|2117.7|2119.1|2118.8|2119.7|2119.4|2118|2117.7|180
1722606200000|2024-08-02 13:43:20|2119.2|2118.9|2118.9|2118.6|2119.7|2119.4|2118.8|2118.5|209
1722606210000|2024-08-02 13:43:30|2118.5|2118.2|2117.3|2117|2119|2118.7|2117.3|2117|226
1722606220000|2024-08-02 13:43:40|2117|2116.7|2113.6|2113.3|2117|2116.7|2112.9|2112.6|376
1722606230000|2024-08-02 13:43:50|2114.1|2113.8|2115.5|2115.2|2115.9|2115.6|2113.8|2113.5|164
1722606240000|2024-08-02 13:44:00|2115.6|2115.3|2116|2115.7|2117|2116.7|2115.1|2114.8|127
1722606250000|2024-08-02 13:44:10|2116.1|2115.8|2116.6|2116.3|2117.3|2117|2115.5|2115.2|319
1722606260000|2024-08-02 13:44:20|2116.9|2116.6|2119|2118.7|2119.3|2119|2116.9|2116.6|299
1722606270000|2024-08-02 13:44:30|2119.1|2118.8|2120.9|2120.6|2120.9|2120.6|2119|2118.7|304
1722606280000|2024-08-02 13:44:40|2121|2120.7|2118.4|2118.1|2121.1|2120.8|2118.4|2118.1|282
1722606290000|2024-08-02 13:44:50|2117.9|2117.6|2118.5|2118.2|2118.9|2118.6|2117|2116.7|372
1722606300000|2024-08-02 13:45:00|2118.4|2118.1|2116.8|2116.5|2118.4|2118.1|2116.6|2116.3|205
1722606310000|2024-08-02 13:45:10|2116.7|2116.4|2116.6|2116.3|2117.3|2117|2115.9|2115.6|418
1722606320000|2024-08-02 13:45:20|2116.5|2116.2|2118.2|2117.9|2118.8|2118.5|2116.2|2115.9|236
1722606330000|2024-08-02 13:45:30|2117.9|2117.6|2117.1|2116.8|2118.1|2117.8|2116.8|2116.5|150
1722606340000|2024-08-02 13:45:40|2116.9|2116.6|2119.3|2119|2119.4|2119.1|2116.7|2116.4|153
1722606350000|2024-08-02 13:45:50|2119.4|2119.1|2119.6|2119.3|2120.5|2120.2|2119.2|2118.9|127
1722606360000|2024-08-02 13:46:00|2119.5|2119.2|2119.1|2118.8|2120.2|2119.9|2118.8|2118.5|259
1722606370000|2024-08-02 13:46:10|2119.2|2118.9|2120.2|2119.9|2120.3|2120|2119.2|2118.9|373
1722606380000|2024-08-02 13:46:20|2119.9|2119.6|2119.6|2119.3|2120.5|2120.2|2119.6|2119.3|166
1722606390000|2024-08-02 13:46:30|2119.2|2118.9|2115.5|2115.2|2119.3|2119|2115.3|2115|213
1722606400000|2024-08-02 13:46:40|2115.2|2114.9|2116.7|2116.4|2116.8|2116.5|2114.9|2114.6|337
1722606410000|2024-08-02 13:46:50|2116.4|2116.1|2115.1|2114.8|2116.6|2116.3|2114.5|2114.2|231
1722606420000|2024-08-02 13:47:00|2114.8|2114.5|2111.9|2111.6|2114.9|2114.6|2111.6|2111.3|389
1722606430000|2024-08-02 13:47:10|2111.8|2111.5|2110.6|2110.3|2111.8|2111.5|2109.5|2109.2|599
1722606440000|2024-08-02 13:47:20|2110.7|2110.4|2110.9|2110.6|2112.6|2112.3|2110.5|2110.2|328
1722606450000|2024-08-02 13:47:30|2111.2|2110.9|2111.2|2110.9|2111.6|2111.3|2111|2110.7|232
1722606460000|2024-08-02 13:47:40|2111.1|2110.8|2111.6|2111.3|2111.9|2111.6|2110|2109.7|229
1722606470000|2024-08-02 13:47:50|2111.5|2111.2|2113.1|2112.8|2113.1|2112.8|2111.4|2111.1|270
1722606480000|2024-08-02 13:48:00|2114|2113.7|2112.4|2112.1|2114|2113.7|2112|2111.7|248
1722606490000|2024-08-02 13:48:10|2112.3|2112|2114.8|2114.5|2114.8|2114.5|2111.9|2111.6|277
1722606500000|2024-08-02 13:48:20|2114.5|2114.2|2114.9|2114.6|2116.4|2116.1|2114.5|2114.2|193
1722606510000|2024-08-02 13:48:30|2115.6|2115.3|2116|2115.7|2116.6|2116.3|2115.5|2115.2|171
1722606520000|2024-08-02 13:48:40|2116.1|2115.8|2114.9|2114.6|2116.4|2116.1|2114.8|2114.5|143
1722606530000|2024-08-02 13:48:50|2115|2114.7|2116|2115.7|2116|2115.7|2115|2114.7|160
1722606540000|2024-08-02 13:49:00|2116.1|2115.8|2116.4|2116.1|2116.4|2116.1|2114.8|2114.5|338
1722606550000|2024-08-02 13:49:10|2116.2|2115.9|2117.6|2117.3|2117.6|2117.3|2116.1|2115.8|177
1722606560000|2024-08-02 13:49:20|2117.7|2117.4|2118.4|2118.1|2118.4|2118.1|2117.2|2116.9|118
1722606570000|2024-08-02 13:49:30|2118.5|2118.2|2119.1|2118.8|2119.5|2119.2|2118.4|2118.1|252
1722606580000|2024-08-02 13:49:40|2118.8|2118.5|2120.2|2119.9|2120.2|2119.9|2118.8|2118.5|192
1722606590000|2024-08-02 13:49:50|2120.1|2119.8|2119.6|2119.3|2120.8|2120.5|2119.5|2119.2|270
1722606600000|2024-08-02 13:50:00|2119.5|2119.2|2122|2121.7|2122.3|2122|2118.5|2118.2|647
1722606610000|2024-08-02 13:50:10|2122.1|2121.8|2121.3|2121|2122.1|2121.8|2121|2120.7|399
1722606620000|2024-08-02 13:50:20|2121.5|2121.2|2126.3|2126|2126.3|2126|2121.5|2121.2|646
1722606630000|2024-08-02 13:50:30|2126|2125.7|2126|2125.7|2127.6|2127.3|2125.8|2125.5|583
1722606640000|2024-08-02 13:50:40|2125.5|2125.2|2127.5|2127.2|2127.5|2127.2|2125.4|2125.1|314
1722606650000|2024-08-02 13:50:50|2127.2|2126.9|2127.2|2126.9|2127.8|2127.5|2126.8|2126.5|321
1722606660000|2024-08-02 13:51:00|2126.9|2126.6|2127|2126.7|2127.2|2126.9|2126.4|2126.1|432
1722606670000|2024-08-02 13:51:10|2127.1|2126.8|2125.6|2125.3|2127.7|2127.4|2125.6|2125.3|379
1722606680000|2024-08-02 13:51:20|2125.5|2125.2|2126.6|2126.3|2126.6|2126.3|2124|2123.7|345
1722606690000|2024-08-02 13:51:30|2126.5|2126.2|2128.1|2127.8|2128.4|2128.1|2126.5|2126.2|248
1722606700000|2024-08-02 13:51:40|2128.2|2127.9|2127.9|2127.6|2128.3|2128|2127.3|2127|289
1722606710000|2024-08-02 13:51:50|2128.1|2127.8|2126.4|2126.1|2128.1|2127.8|2125.8|2125.5|712
1722606720000|2024-08-02 13:52:00|2126.1|2125.8|2128.9|2128.6|2128.9|2128.6|2126|2125.7|430
1722606730000|2024-08-02 13:52:10|2129.1|2128.8|2129.3|2129|2129.6|2129.3|2129|2128.7|415
1722606740000|2024-08-02 13:52:20|2129.5|2129.2|2130.3|2130|2130.7|2130.4|2129.4|2129.1|274
1722606750000|2024-08-02 13:52:30|2130.1|2129.8|2130.5|2130.2|2130.5|2130.2|2129.7|2129.4|312
1722606760000|2024-08-02 13:52:40|2130|2129.7|2128.2|2127.9|2130.2|2129.9|2128.2|2127.9|230
1722606770000|2024-08-02 13:52:50|2128.1|2127.8|2126.4|2126.1|2128.1|2127.8|2125.5|2125.2|394
1722606780000|2024-08-02 13:53:00|2126.3|2126|2125.1|2124.8|2126.8|2126.5|2125.1|2124.8|236
1722606790000|2024-08-02 13:53:10|2124.9|2124.6|2124.4|2124.1|2125|2124.7|2122.9|2122.6|263
1722606800000|2024-08-02 13:53:20|2124.9|2124.6|2122.5|2122.2|2125.2|2124.9|2122.3|2122|233
1722606810000|2024-08-02 13:53:30|2122.3|2122|2121.7|2121.4|2123|2122.7|2121.6|2121.3|279
1722606820000|2024-08-02 13:53:40|2121.6|2121.3|2121.5|2121.2|2121.8|2121.5|2121.1|2120.8|249
1722606830000|2024-08-02 13:53:50|2121.4|2121.1|2122.2|2121.9|2122.7|2122.4|2121.4|2121.1|204
1722606840000|2024-08-02 13:54:00|2122.1|2121.8|2121.8|2121.5|2123|2122.7|2121.8|2121.5|157
1722606850000|2024-08-02 13:54:10|2121.9|2121.6|2122.1|2121.8|2122.4|2122.1|2121.4|2121.1|323
1722606860000|2024-08-02 13:54:20|2121.9|2121.6|2120.8|2120.5|2122.4|2122.1|2120.7|2120.4|180
1722606870000|2024-08-02 13:54:30|2120.5|2120.2|2120.6|2120.3|2121|2120.7|2117.9|2117.6|280
1722606880000|2024-08-02 13:54:40|2120.7|2120.4|2119.6|2119.3|2121|2120.7|2119.6|2119.3|415
1722606890000|2024-08-02 13:54:50|2119.7|2119.4|2117.3|2117|2119.8|2119.5|2117.1|2116.8|116
1722606900000|2024-08-02 13:55:00|2117.4|2117.1|2117.9|2117.6|2118.7|2118.4|2116.1|2115.8|314
1722606910000|2024-08-02 13:55:10|2118.2|2117.9|2118.3|2118|2119.1|2118.8|2117.2|2116.9|199
1722606920000|2024-08-02 13:55:20|2118.2|2117.9|2116.3|2116|2118.2|2117.9|2116|2115.7|115
1722606930000|2024-08-02 13:55:30|2116.1|2115.8|2114.2|2113.9|2116.1|2115.8|2114.1|2113.8|171
1722606940000|2024-08-02 13:55:40|2114.1|2113.8|2112.6|2112.3|2114.1|2113.8|2112.1|2111.8|237
1722606950000|2024-08-02 13:55:50|2112.5|2112.2|2113.4|2113.1|2114.1|2113.8|2112.5|2112.2|208
1722606960000|2024-08-02 13:56:00|2113.2|2112.9|2113|2112.7|2114.5|2114.2|2112.8|2112.5|202
1722606970000|2024-08-02 13:56:10|2112.8|2112.5|2112.9|2112.6|2112.9|2112.6|2111.8|2111.5|124
1722606980000|2024-08-02 13:56:20|2113.4|2113.1|2113.1|2112.8|2113.4|2113.1|2112.7|2112.4|145
1722606990000|2024-08-02 13:56:30|2113.2|2112.9|2114|2113.7|2114.3|2114|2113.2|2112.9|153
1722607000000|2024-08-02 13:56:40|2114.1|2113.8|2113.1|2112.8|2114.4|2114.1|2113.1|2112.8|118
1722607010000|2024-08-02 13:56:50|2113|2112.7|2113.6|2113.3|2114.6|2114.3|2112.9|2112.6|80
1722607020000|2024-08-02 13:57:00|2113.4|2113.1|2113.3|2113|2114.2|2113.9|2112.6|2112.3|200
1722607030000|2024-08-02 13:57:10|2113.2|2112.9|2113.8|2113.5|2114|2113.7|2112.2|2111.9|216
1722607040000|2024-08-02 13:57:20|2113.6|2113.3|2113.4|2113.1|2114.3|2114|2113.1|2112.8|84
1722607050000|2024-08-02 13:57:30|2113.3|2113|2111.4|2111.1|2113.5|2113.2|2111.2|2110.9|392
1722607060000|2024-08-02 13:57:40|2111.1|2110.8|2111.4|2111.1|2112|2111.7|2110.7|2110.4|256
1722607070000|2024-08-02 13:57:50|2111.3|2111|2112.2|2111.9|2112.7|2112.4|2111.3|2111|154
1722607080000|2024-08-02 13:58:00|2112.4|2112.1|2113.3|2113|2113.5|2113.2|2112.4|2112.1|178
1722607090000|2024-08-02 13:58:10|2113.1|2112.8|2113.8|2113.5|2114.1|2113.8|2113|2112.7|91
1722607100000|2024-08-02 13:58:20|2114|2113.7|2115.5|2115.2|2115.5|2115.2|2114|2113.7|142
1722607110000|2024-08-02 13:58:30|2115.3|2115|2115.8|2115.5|2116|2115.7|2114.9|2114.6|144
1722607120000|2024-08-02 13:58:40|2115.9|2115.6|2114|2113.7|2115.9|2115.6|2113.9|2113.6|172
1722607130000|2024-08-02 13:58:50|2113.9|2113.6|2113|2112.7|2113.9|2113.6|2112.7|2112.4|157
1722607140000|2024-08-02 13:59:00|2113.3|2113|2114.8|2114.5|2114.8|2114.5|2113.2|2112.9|184
1722607150000|2024-08-02 13:59:10|2114.9|2114.6|2113.5|2113.2|2114.9|2114.6|2113.4|2113.1|114
1722607160000|2024-08-02 13:59:20|2113.4|2113.1|2113.3|2113|2113.4|2113.1|2112.7|2112.4|112
1722607170000|2024-08-02 13:59:30|2113.4|2113.1|2113.3|2113|2114.1|2113.8|2112.8|2112.5|108
1722607180000|2024-08-02 13:59:40|2113.7|2113.4|2113.3|2113|2113.8|2113.5|2113.3|2113|82
1722607190000|2024-08-02 13:59:50|2113.2|2112.9|2113.6|2113.3|2114.1|2113.8|2112.9|2112.6|118
1722607200000|2024-08-02 14:00:00|2113.8|2113.5|2111|2110.7|2114.5|2114.2|2111|2110.7|263
1722607210000|2024-08-02 14:00:10|2110.8|2110.5|2110.5|2110.2|2111.4|2111.1|2110.3|2110|254
1722607220000|2024-08-02 14:00:20|2109.8|2109.5|2108.6|2108.3|2110.1|2109.8|2108.4|2108.1|368
1722607230000|2024-08-02 14:00:30|2108.8|2108.5|2109.8|2109.5|2110.9|2110.6|2107.7|2107.4|367
1722607240000|2024-08-02 14:00:40|2110|2109.7|2111.2|2110.9|2112.2|2111.9|2109.7|2109.4|262
1722607250000|2024-08-02 14:00:50|2111.5|2111.2|2112|2111.7|2112.8|2112.5|2111.1|2110.8|330
1722607260000|2024-08-02 14:01:00|2112.1|2111.8|2115.3|2115|2115.4|2115.1|2112.1|2111.8|203
1722607270000|2024-08-02 14:01:10|2115.4|2115.1|2112.5|2112.2|2115.4|2115.1|2112.2|2111.9|237
1722607280000|2024-08-02 14:01:20|2112.7|2112.4|2115.5|2115.2|2115.5|2115.2|2112.7|2112.4|237
1722607290000|2024-08-02 14:01:30|2115.7|2115.4|2116.4|2116.1|2117.1|2116.8|2115.1|2114.8|343
1722607300000|2024-08-02 14:01:40|2116.3|2116|2118.2|2117.9|2118.2|2117.9|2115.2|2114.9|254
1722607310000|2024-08-02 14:01:50|2118.1|2117.8|2118.7|2118.4|2119|2118.7|2118.1|2117.8|198
1722607320000|2024-08-02 14:02:00|2118.6|2118.3|2118.7|2118.4|2120.7|2120.4|2117.8|2117.5|693
1722607330000|2024-08-02 14:02:10|2118.8|2118.5|2120.7|2120.4|2121|2120.7|2118.8|2118.5|412
1722607340000|2024-08-02 14:02:20|2120.6|2120.3|2119|2118.7|2121|2120.7|2117.9|2117.6|171
1722607350000|2024-08-02 14:02:30|2118.9|2118.6|2117.7|2117.4|2119|2118.7|2117.5|2117.2|161
1722607360000|2024-08-02 14:02:40|2117.5|2117.2|2117|2116.7|2118.2|2117.9|2115.6|2115.3|293
1722607370000|2024-08-02 14:02:50|2116.9|2116.6|2118.9|2118.6|2119.2|2118.9|2116.9|2116.6|211
1722607380000|2024-08-02 14:03:00|2119.2|2118.9|2117.8|2117.5|2119.2|2118.9|2116.9|2116.6|220
1722607390000|2024-08-02 14:03:10|2117.4|2117.1|2119.7|2119.4|2120.2|2119.9|2117.4|2117.1|135
1722607400000|2024-08-02 14:03:20|2119.3|2119|2119.6|2119.3|2120.1|2119.8|2118.9|2118.6|163
1722607410000|2024-08-02 14:03:30|2119.2|2118.9|2117.7|2117.4|2119.2|2118.9|2117.2|2116.9|129
1722607420000|2024-08-02 14:03:40|2117.4|2117.1|2117.4|2117.1|2117.5|2117.2|2116.6|2116.3|244
1722607430000|2024-08-02 14:03:50|2117.6|2117.3|2116.6|2116.3|2118.3|2118|2115.3|2115|127
1722607440000|2024-08-02 14:04:00|2116.5|2116.2|2116.5|2116.2|2116.6|2116.3|2115.4|2115.1|255
1722607450000|2024-08-02 14:04:10|2116.3|2116|2118.1|2117.8|2118.1|2117.8|2116.3|2116|169
1722607460000|2024-08-02 14:04:20|2118|2117.7|2116.2|2115.9|2119|2118.7|2116.1|2115.8|106
1722607470000|2024-08-02 14:04:30|2116.3|2116|2112.2|2111.9|2116.4|2116.1|2112.2|2111.9|552
1722607480000|2024-08-02 14:04:40|2112|2111.7|2115.3|2115|2115.3|2115|2111.8|2111.5|359
1722607490000|2024-08-02 14:04:50|2115.5|2115.2|2113.1|2112.8|2115.5|2115.2|2112.7|2112.4|187
1722607500000|2024-08-02 14:05:00|2113|2112.7|2110.1|2109.8|2113.1|2112.8|2110.1|2109.8|255
1722607510000|2024-08-02 14:05:10|2110.3|2110|2108.9|2108.6|2110.3|2110|2108.9|2108.6|352
1722607520000|2024-08-02 14:05:20|2109.1|2108.8|2110|2109.7|2110.2|2109.9|2109.1|2108.8|315
1722607530000|2024-08-02 14:05:30|2109.9|2109.6|2110|2109.7|2110.3|2110|2109.7|2109.4|127
1722607540000|2024-08-02 14:05:40|2109.9|2109.6|2109.3|2109|2110.1|2109.8|2109|2108.7|273
1722607550000|2024-08-02 14:05:50|2109.4|2109.1|2109.2|2108.9|2109.4|2109.1|2108.4|2108.1|192
1722607560000|2024-08-02 14:06:00|2108.9|2108.6|2108.5|2108.2|2108.9|2108.6|2108.3|2108|186
1722607570000|2024-08-02 14:06:10|2108.7|2108.4|2108.2|2107.9|2109.5|2109.2|2107.7|2107.4|192
1722607580000|2024-08-02 14:06:20|2108|2107.7|2109.6|2109.3|2110.7|2110.4|2107.9|2107.6|146
1722607590000|2024-08-02 14:06:30|2109.5|2109.2|2109.3|2109|2110.7|2110.4|2108.8|2108.5|105
1722607600000|2024-08-02 14:06:40|2109.2|2108.9|2107.4|2107.1|2109.4|2109.1|2107.4|2107.1|262
1722607610000|2024-08-02 14:06:50|2107.5|2107.2|2108.2|2107.9|2109.1|2108.8|2107.4|2107.1|216
1722607620000|2024-08-02 14:07:00|2108.1|2107.8|2107.2|2106.9|2108.4|2108.1|2107.2|2106.9|252
1722607630000|2024-08-02 14:07:10|2107.4|2107.1|2105.8|2105.5|2107.4|2107.1|2105.5|2105.2|250
1722607640000|2024-08-02 14:07:20|2105.7|2105.4|2106.5|2106.2|2106.5|2106.2|2105.3|2105|145
1722607650000|2024-08-02 14:07:30|2106.9|2106.6|2107.3|2107|2108|2107.7|2106.6|2106.3|185
1722607660000|2024-08-02 14:07:40|2107.1|2106.8|2105.6|2105.3|2108.1|2107.8|2105.6|2105.3|241
1722607670000|2024-08-02 14:07:50|2105.7|2105.4|2104.6|2104.3|2105.8|2105.5|2104.6|2104.3|205
1722607680000|2024-08-02 14:08:00|2104.7|2104.4|2105.4|2105.1|2106.1|2105.8|2104.3|2104|201
1722607690000|2024-08-02 14:08:10|2105.5|2105.2|2106.2|2105.9|2106.5|2106.2|2105.4|2105.1|181
1722607700000|2024-08-02 14:08:20|2106.4|2106.1|2105.6|2105.3|2107|2106.7|2105.6|2105.3|185
1722607710000|2024-08-02 14:08:30|2105.8|2105.5|2105.2|2104.9|2106.6|2106.3|2105.2|2104.9|197
1722607720000|2024-08-02 14:08:40|2105.3|2105|2104.9|2104.6|2105.8|2105.5|2104.5|2104.2|247
1722607730000|2024-08-02 14:08:50|2104.8|2104.5|2104.4|2104.1|2105.2|2104.9|2104.2|2103.9|145
1722607740000|2024-08-02 14:09:00|2104.6|2104.3|2104|2103.7|2104.6|2104.3|2103.4|2103.1|219
1722607750000|2024-08-02 14:09:10|2104.1|2103.8|2105.7|2105.4|2105.7|2105.4|2103.8|2103.5|232
1722607760000|2024-08-02 14:09:20|2105.8|2105.5|2104.9|2104.6|2106.1|2105.8|2104.6|2104.3|134
1722607770000|2024-08-02 14:09:30|2105.2|2104.9|2105.4|2105.1|2106.3|2106|2105.2|2104.9|179
1722607780000|2024-08-02 14:09:40|2105|2104.7|2104.3|2104|2105.3|2105|2103.7|2103.4|190
1722607790000|2024-08-02 14:09:50|2104.4|2104.1|2104.9|2104.6|2105.4|2105.1|2104.3|2104|138
1722607800000|2024-08-02 14:10:00|2104.6|2104.3|2105.4|2105.1|2105.6|2105.3|2104.6|2104.3|278
1722607810000|2024-08-02 14:10:10|2105.3|2105|2104.9|2104.6|2105.6|2105.3|2104.8|2104.5|155
1722607820000|2024-08-02 14:10:20|2105.1|2104.8|2103.4|2103.1|2105.4|2105.1|2103.4|2103.1|204
1722607830000|2024-08-02 14:10:30|2103.6|2103.3|2103.2|2102.9|2103.8|2103.5|2102.8|2102.5|190
1722607840000|2024-08-02 14:10:40|2103.3|2103|2103.2|2102.9|2104.7|2104.4|2103.1|2102.8|211
1722607850000|2024-08-02 14:10:50|2103.3|2103|2102.9|2102.6|2103.3|2103|2102.8|2102.5|160
1722607860000|2024-08-02 14:11:00|2103.2|2102.9|2102.5|2102.2|2103.2|2102.9|2102.5|2102.2|161
1722607870000|2024-08-02 14:11:10|2102.6|2102.3|2102.1|2101.8|2102.7|2102.4|2101.5|2101.2|183
1722607880000|2024-08-02 14:11:20|2102|2101.7|2101.6|2101.3|2102.7|2102.4|2101.6|2101.3|141
1722607890000|2024-08-02 14:11:30|2101.5|2101.2|2100.8|2100.5|2101.7|2101.4|2100.7|2100.4|168
1722607900000|2024-08-02 14:11:40|2100.9|2100.6|2100.9|2100.6|2101.7|2101.4|2100.8|2100.5|126
1722607910000|2024-08-02 14:11:50|2101|2100.7|2101.5|2101.2|2101.7|2101.4|2100.7|2100.4|137
1722607920000|2024-08-02 14:12:00|2101.4|2101.1|2100.5|2100.2|2101.6|2101.3|2100.3|2100|214
1722607930000|2024-08-02 14:12:10|2100.9|2100.6|2100.7|2100.4|2101.1|2100.8|2100.1|2099.8|189
1722607940000|2024-08-02 14:12:20|2100.8|2100.5|2100|2099.7|2101.1|2100.8|2100|2099.7|93
1722607950000|2024-08-02 14:12:30|2099.9|2099.6|2098.9|2098.6|2100|2099.7|2098.8|2098.5|361
1722607960000|2024-08-02 14:12:40|2099|2098.7|2098.9|2098.6|2099.1|2098.8|2098.6|2098.3|106
1722607970000|2024-08-02 14:12:50|2099.1|2098.8|2100.2|2099.9|2101.4|2101.1|2099.1|2098.8|241
1722607980000|2024-08-02 14:13:00|2100.1|2099.8|2100.1|2099.8|2101.1|2100.8|2100|2099.7|206
1722607990000|2024-08-02 14:13:10|2100.3|2100|2100.2|2099.9|2101|2100.7|2099.5|2099.2|195
1722608000000|2024-08-02 14:13:20|2100|2099.7|2099.3|2099|2100.3|2100|2099.3|2099|127
1722608010000|2024-08-02 14:13:30|2099.4|2099.1|2098.1|2097.8|2099.4|2099.1|2098.1|2097.8|186
1722608020000|2024-08-02 14:13:40|2098|2097.7|2098.7|2098.4|2099.6|2099.3|2097.9|2097.6|368
1722608030000|2024-08-02 14:13:50|2098.8|2098.5|2097.9|2097.6|2098.8|2098.5|2097.6|2097.3|171
1722608040000|2024-08-02 14:14:00|2098|2097.7|2097|2096.7|2098.1|2097.8|2096.8|2096.5|200
1722608050000|2024-08-02 14:14:10|2097.1|2096.8|2098.8|2098.5|2099.5|2099.2|2097.1|2096.8|210
1722608060000|2024-08-02 14:14:20|2098.9|2098.6|2097.1|2096.8|2099.1|2098.8|2097.1|2096.8|162
1722608070000|2024-08-02 14:14:30|2097|2096.7|2097|2096.7|2097.7|2097.4|2097|2096.7|162
1722608080000|2024-08-02 14:14:40|2096.9|2096.6|2096.3|2096|2097.7|2097.4|2096.3|2096|170
1722608090000|2024-08-02 14:14:50|2096.1|2095.8|2097.2|2096.9|2097.2|2096.9|2096|2095.7|284
1722608100000|2024-08-02 14:15:00|2097.5|2097.2|2100.3|2100|2100.3|2100|2097.5|2097.2|378
1722608110000|2024-08-02 14:15:10|2100.4|2100.1|2099.7|2099.4|2101.3|2101|2099.4|2099.1|308
1722608120000|2024-08-02 14:15:20|2099.5|2099.2|2101.3|2101|2101.3|2101|2099.5|2099.2|301
1722608130000|2024-08-02 14:15:30|2101.4|2101.1|2099.3|2099|2102.8|2102.5|2099.3|2099|339
1722608140000|2024-08-02 14:15:40|2099|2098.7|2097.8|2097.5|2099.1|2098.8|2097.6|2097.3|221
1722608150000|2024-08-02 14:15:50|2097.4|2097.1|2096|2095.7|2097.7|2097.4|2096|2095.7|222
1722608160000|2024-08-02 14:16:00|2096.1|2095.8|2095.2|2094.9|2096.3|2096|2095.2|2094.9|201
1722608170000|2024-08-02 14:16:10|2095.5|2095.2|2096.5|2096.2|2097.1|2096.8|2095.3|2095|174
1722608180000|2024-08-02 14:16:20|2096.4|2096.1|2098.9|2098.6|2098.9|2098.6|2096.2|2095.9|135
1722608190000|2024-08-02 14:16:30|2098.7|2098.4|2098.8|2098.5|2099.1|2098.8|2098.3|2098|70
1722608200000|2024-08-02 14:16:40|2099|2098.7|2099.7|2099.4|2099.7|2099.4|2097.9|2097.6|139
1722608210000|2024-08-02 14:16:50|2099.6|2099.3|2100.8|2100.5|2100.8|2100.5|2099.6|2099.3|180
1722608220000|2024-08-02 14:17:00|2100.3|2100|2098.6|2098.3|2100.7|2100.4|2098.1|2097.8|377
1722608230000|2024-08-02 14:17:10|2098.3|2098|2098.3|2098|2098.9|2098.6|2097.9|2097.6|126
1722608240000|2024-08-02 14:17:20|2098.4|2098.1|2100|2099.7|2100|2099.7|2098.2|2097.9|171
1722608250000|2024-08-02 14:17:30|2099.9|2099.6|2100.9|2100.6|2100.9|2100.6|2099|2098.7|148
1722608260000|2024-08-02 14:17:40|2101|2100.7|2101.8|2101.5|2101.8|2101.5|2100.1|2099.8|196
1722608270000|2024-08-02 14:17:50|2101.7|2101.4|2101.9|2101.6|2102.6|2102.3|2101.7|2101.4|129
1722608280000|2024-08-02 14:18:00|2101.6|2101.3|2101.2|2100.9|2101.6|2101.3|2100.1|2099.8|250
1722608290000|2024-08-02 14:18:10|2101.3|2101|2101.2|2100.9|2101.7|2101.4|2100.9|2100.6|305
1722608300000|2024-08-02 14:18:20|2101.3|2101|2101.9|2101.6|2102.2|2101.9|2100.3|2100|109
1722608310000|2024-08-02 14:18:30|2102.1|2101.8|2101.1|2100.8|2102.1|2101.8|2100.6|2100.3|136
1722608320000|2024-08-02 14:18:40|2101.2|2100.9|2101.2|2100.9|2102.1|2101.8|2101|2100.7|68
1722608330000|2024-08-02 14:18:50|2101.3|2101|2101.2|2100.9|2101.6|2101.3|2100.2|2099.9|90
1722608340000|2024-08-02 14:19:00|2100.8|2100.5|2100.3|2100|2100.8|2100.5|2099.9|2099.6|123
1722608350000|2024-08-02 14:19:10|2100.4|2100.1|2099.6|2099.3|2100.4|2100.1|2098.7|2098.4|115
1722608360000|2024-08-02 14:19:20|2099.1|2098.8|2098.1|2097.8|2099.1|2098.8|2098.1|2097.8|180
1722608370000|2024-08-02 14:19:30|2097.7|2097.4|2097.3|2097|2098.3|2098|2097|2096.7|384
1722608380000|2024-08-02 14:19:40|2097.4|2097.1|2097|2096.7|2097.9|2097.6|2096.9|2096.6|317
1722608390000|2024-08-02 14:19:50|2097.2|2096.9|2096.3|2096|2097.2|2096.9|2096.3|2096|288
1722608400000|2024-08-02 14:20:00|2096.4|2096.1|2097.3|2097|2097.6|2097.3|2096.3|2096|318
1722608410000|2024-08-02 14:20:10|2097.2|2096.9|2095.1|2094.8|2097.2|2096.9|2095|2094.7|129
1722608420000|2024-08-02 14:20:20|2094.9|2094.6|2094.1|2093.8|2094.9|2094.6|2093.6|2093.3|290
1722608430000|2024-08-02 14:20:30|2094|2093.7|2093.6|2093.3|2094.2|2093.9|2093.4|2093.1|175
1722608440000|2024-08-02 14:20:40|2093.8|2093.5|2094|2093.7|2094.9|2094.6|2093.5|2093.2|240
1722608450000|2024-08-02 14:20:50|2093.9|2093.6|2095.5|2095.2|2095.8|2095.5|2093.9|2093.6|118
1722608460000|2024-08-02 14:21:00|2094.9|2094.6|2094|2093.7|2095.6|2095.3|2093.8|2093.5|139
1722608470000|2024-08-02 14:21:10|2094.1|2093.8|2093.5|2093.2|2094.2|2093.9|2093|2092.7|159
1722608480000|2024-08-02 14:21:20|2093.1|2092.8|2092.6|2092.3|2093.1|2092.8|2092.2|2091.9|166
1722608490000|2024-08-02 14:21:30|2092.7|2092.4|2093.2|2092.9|2093.5|2093.2|2092.2|2091.9|328
1722608500000|2024-08-02 14:21:40|2093.3|2093|2092.7|2092.4|2094.3|2094|2092.7|2092.4|135
1722608510000|2024-08-02 14:21:50|2092.9|2092.6|2093.6|2093.3|2094.2|2093.9|2092.8|2092.5|116
1722608520000|2024-08-02 14:22:00|2093.4|2093.1|2094.8|2094.5|2095.3|2095|2093.1|2092.8|292
1722608530000|2024-08-02 14:22:10|2095.1|2094.8|2094.8|2094.5|2095.6|2095.3|2094.5|2094.2|447
1722608540000|2024-08-02 14:22:20|2095|2094.7|2093.2|2092.9|2095.3|2095|2092.9|2092.6|393
1722608550000|2024-08-02 14:22:30|2093.4|2093.1|2093.7|2093.4|2094|2093.7|2093.1|2092.8|130
1722608560000|2024-08-02 14:22:40|2093.8|2093.5|2093.6|2093.3|2093.9|2093.6|2092.9|2092.6|144
1722608570000|2024-08-02 14:22:50|2093.7|2093.4|2093.6|2093.3|2094.2|2093.9|2093.4|2093.1|124
1722608580000|2024-08-02 14:23:00|2093.3|2093|2094.2|2093.9|2094.2|2093.9|2093.3|2093|217
1722608590000|2024-08-02 14:23:10|2094.3|2094|2094.5|2094.2|2094.6|2094.3|2093.9|2093.6|80
1722608600000|2024-08-02 14:23:20|2094.6|2094.3|2094.1|2093.8|2095.1|2094.8|2093.9|2093.6|187
1722608610000|2024-08-02 14:23:30|2094|2093.7|2094|2093.7|2094.3|2094|2093.7|2093.4|244
1722608620000|2024-08-02 14:23:40|2093.8|2093.5|2094.6|2094.3|2095|2094.7|2093.8|2093.5|120
1722608630000|2024-08-02 14:23:50|2094.5|2094.2|2094.9|2094.6|2094.9|2094.6|2093.8|2093.5|126
1722608640000|2024-08-02 14:24:00|2094.5|2094.2|2093.4|2093.1|2094.5|2094.2|2093.3|2093|140
1722608650000|2024-08-02 14:24:10|2093.5|2093.2|2092.9|2092.6|2094.3|2094|2092.9|2092.6|231
1722608660000|2024-08-02 14:24:20|2093|2092.7|2092.4|2092.1|2093.1|2092.8|2092.3|2092|335
1722608670000|2024-08-02 14:24:30|2092.2|2091.9|2093.1|2092.8|2093.6|2093.3|2092.1|2091.8|289
1722608680000|2024-08-02 14:24:40|2093|2092.7|2092.2|2091.9|2093.7|2093.4|2092.1|2091.8|124
1722608690000|2024-08-02 14:24:50|2092.1|2091.8|2092|2091.7|2092.4|2092.1|2091.9|2091.6|119
1722608700000|2024-08-02 14:25:00|2092.1|2091.8|2091.6|2091.3|2092.5|2092.2|2091.2|2090.9|232
1722608710000|2024-08-02 14:25:10|2091.5|2091.2|2091.7|2091.4|2093.3|2093|2091.3|2091|137
1722608720000|2024-08-02 14:25:20|2091.8|2091.5|2092.2|2091.9|2092.8|2092.5|2091.8|2091.5|185
1722608730000|2024-08-02 14:25:30|2092.3|2092|2095.3|2095|2095.3|2095|2092.3|2092|272
1722608740000|2024-08-02 14:25:40|2095.2|2094.9|2097.4|2097.1|2097.4|2097.1|2095.2|2094.9|268
1722608750000|2024-08-02 14:25:50|2097.5|2097.2|2099.5|2099.2|2099.5|2099.2|2097.2|2096.9|270
1722608760000|2024-08-02 14:26:00|2098.8|2098.5|2099.3|2099|2099.4|2099.1|2098.1|2097.8|327
1722608770000|2024-08-02 14:26:10|2099.5|2099.2|2099.3|2099|2099.8|2099.5|2098.7|2098.4|155
1722608780000|2024-08-02 14:26:20|2099.4|2099.1|2100.7|2100.4|2101.4|2101.1|2099.2|2098.9|235
1722608790000|2024-08-02 14:26:30|2100.5|2100.2|2099|2098.7|2100.6|2100.3|2098.7|2098.4|155
1722608800000|2024-08-02 14:26:40|2098.9|2098.6|2098.9|2098.6|2099.2|2098.9|2098.1|2097.8|141
1722608810000|2024-08-02 14:26:50|2099.2|2098.9|2099.9|2099.6|2099.9|2099.6|2099.1|2098.8|79
1722608820000|2024-08-02 14:27:00|2099.6|2099.3|2099.4|2099.1|2100.4|2100.1|2098.5|2098.2|189
1722608830000|2024-08-02 14:27:10|2099.6|2099.3|2101.2|2100.9|2101.5|2101.2|2099.5|2099.2|107
1722608840000|2024-08-02 14:27:20|2101.3|2101|2100.9|2100.6|2101.7|2101.4|2100.2|2099.9|86
1722608850000|2024-08-02 14:27:30|2101|2100.7|2100.9|2100.6|2101.1|2100.8|2100.1|2099.8|76
1722608860000|2024-08-02 14:27:40|2100.8|2100.5|2099.3|2099|2100.8|2100.5|2098.8|2098.5|103
1722608870000|2024-08-02 14:27:50|2099.6|2099.3|2099.7|2099.4|2100.2|2099.9|2099.3|2099|118
1722608880000|2024-08-02 14:28:00|2099.3|2099|2098.8|2098.5|2100|2099.7|2098.5|2098.2|223
1722608890000|2024-08-02 14:28:10|2098.6|2098.3|2099|2098.7|2099.4|2099.1|2097.9|2097.6|192
1722608900000|2024-08-02 14:28:20|2098.9|2098.6|2097.3|2097|2099.5|2099.2|2097.3|2097|144
1722608910000|2024-08-02 14:28:30|2097.1|2096.8|2097.9|2097.6|2098.2|2097.9|2096.6|2096.3|183
1722608920000|2024-08-02 14:28:40|2098.1|2097.8|2100.2|2099.9|2100.6|2100.3|2098|2097.7|203
1722608930000|2024-08-02 14:28:50|2100.1|2099.8|2098.4|2098.1|2100.1|2099.8|2098.2|2097.9|94
1722608940000|2024-08-02 14:29:00|2098|2097.7|2098.1|2097.8|2098.8|2098.5|2098|2097.7|123
1722608950000|2024-08-02 14:29:10|2098|2097.7|2097.8|2097.5|2098|2097.7|2096.8|2096.5|145
1722608960000|2024-08-02 14:29:20|2097.7|2097.4|2096.6|2096.3|2097.7|2097.4|2096.6|2096.3|98
1722608970000|2024-08-02 14:29:30|2096.7|2096.4|2098|2097.7|2098.7|2098.4|2096.6|2096.3|505
1722608980000|2024-08-02 14:29:40|2097.9|2097.6|2097.4|2097.1|2098.2|2097.9|2097.2|2096.9|98
1722608990000|2024-08-02 14:29:50|2097.5|2097.2|2098|2097.7|2098.5|2098.2|2097.3|2097|370
1722609000000|2024-08-02 14:30:00|2097.6|2097.3|2096.8|2096.5|2097.9|2097.6|2096.2|2095.9|247
1722609010000|2024-08-02 14:30:10|2096.9|2096.6|2100.4|2100.1|2100.6|2100.3|2096.9|2096.6|294
1722609020000|2024-08-02 14:30:20|2100.3|2100|2100.5|2100.2|2100.6|2100.3|2099.4|2099.1|118
1722609030000|2024-08-02 14:30:30|2100.4|2100.1|2098.5|2098.2|2101.3|2101|2098.5|2098.2|117
1722609040000|2024-08-02 14:30:40|2098.7|2098.4|2100.7|2100.4|2101|2100.7|2098.5|2098.2|66
1722609050000|2024-08-02 14:30:50|2100.5|2100.2|2101.5|2101.2|2101.5|2101.2|2099.9|2099.6|191
1722609060000|2024-08-02 14:31:00|2101.7|2101.4|2100.2|2099.9|2101.7|2101.4|2100.2|2099.9|191
1722609070000|2024-08-02 14:31:10|2100.3|2100|2101.8|2101.5|2101.8|2101.5|2100.2|2099.9|99
1722609080000|2024-08-02 14:31:20|2101.9|2101.6|2099.9|2099.6|2102.2|2101.9|2099.9|2099.6|257
1722609090000|2024-08-02 14:31:30|2100|2099.7|2101.2|2100.9|2101.2|2100.9|2100|2099.7|115
1722609100000|2024-08-02 14:31:40|2101.1|2100.8|2100.9|2100.6|2101.6|2101.3|2100.4|2100.1|163
1722609110000|2024-08-02 14:31:50|2101.2|2100.9|2101.9|2101.6|2101.9|2101.6|2100.7|2100.4|234
1722609120000|2024-08-02 14:32:00|2102.2|2101.9|2099.5|2099.2|2102.3|2102|2099.5|2099.2|215
1722609130000|2024-08-02 14:32:10|2099.4|2099.1|2100.3|2100|2100.9|2100.6|2099.2|2098.9|147
1722609140000|2024-08-02 14:32:20|2100.4|2100.1|2101|2100.7|2101.8|2101.5|2100.4|2100.1|151
1722609150000|2024-08-02 14:32:30|2100.8|2100.5|2100.1|2099.8|2101.1|2100.8|2099.4|2099.1|285
1722609160000|2024-08-02 14:32:40|2099.9|2099.6|2098.6|2098.3|2099.9|2099.6|2098.1|2097.8|158
1722609170000|2024-08-02 14:32:50|2098.7|2098.4|2098.9|2098.6|2099|2098.7|2098.1|2097.8|198
1722609180000|2024-08-02 14:33:00|2099|2098.7|2101.3|2101|2101.9|2101.6|2098.4|2098.1|387
1722609190000|2024-08-02 14:33:10|2100.9|2100.6|2101.2|2100.9|2101.6|2101.3|2099.4|2099.1|195
1722609200000|2024-08-02 14:33:20|2101|2100.7|2100.8|2100.5|2102.3|2102|2100.6|2100.3|113
1722609210000|2024-08-02 14:33:30|2101.1|2100.8|2099.7|2099.4|2101.7|2101.4|2099.6|2099.3|154
1722609220000|2024-08-02 14:33:40|2100.1|2099.8|2098.4|2098.1|2100.1|2099.8|2097.8|2097.5|230
1722609230000|2024-08-02 14:33:50|2098.3|2098|2098.1|2097.8|2098.5|2098.2|2097.6|2097.3|75
1722609240000|2024-08-02 14:34:00|2098|2097.7|2096.5|2096.2|2098.6|2098.3|2096.5|2096.2|142
1722609250000|2024-08-02 14:34:10|2096.2|2095.9|2095.4|2095.1|2096.3|2096|2095.3|2095|289
1722609260000|2024-08-02 14:34:20|2095.6|2095.3|2097.4|2097.1|2097.8|2097.5|2095.5|2095.2|123
1722609270000|2024-08-02 14:34:30|2097.6|2097.3|2096.4|2096.1|2097.8|2097.5|2096.2|2095.9|108
1722609280000|2024-08-02 14:34:40|2096.5|2096.2|2098.1|2097.8|2098.4|2098.1|2096.3|2096|370
1722609290000|2024-08-02 14:34:50|2098.3|2098|2097.6|2097.3|2098.4|2098.1|2097.4|2097.1|58
1722609300000|2024-08-02 14:35:00|2096.9|2096.6|2095.7|2095.4|2097.2|2096.9|2095.7|2095.4|147
1722609310000|2024-08-02 14:35:10|2095.6|2095.3|2095.9|2095.6|2096.4|2096.1|2095.6|2095.3|127
1722609320000|2024-08-02 14:35:20|2095.7|2095.4|2095.5|2095.2|2096.2|2095.9|2094.9|2094.6|291
1722609330000|2024-08-02 14:35:30|2095.4|2095.1|2096.9|2096.6|2097.1|2096.8|2095.3|2095|188
1722609340000|2024-08-02 14:35:40|2096.6|2096.3|2095.6|2095.3|2096.6|2096.3|2095.1|2094.8|64
1722609350000|2024-08-02 14:35:50|2095.5|2095.2|2095.9|2095.6|2096.5|2096.2|2095.3|2095|107
1722609360000|2024-08-02 14:36:00|2095.6|2095.3|2094.5|2094.2|2095.9|2095.6|2094.5|2094.2|240
1722609370000|2024-08-02 14:36:10|2094.6|2094.3|2095.1|2094.8|2095.1|2094.8|2094.6|2094.3|57
1722609380000|2024-08-02 14:36:20|2095|2094.7|2095.2|2094.9|2095.8|2095.5|2094.7|2094.4|99
1722609390000|2024-08-02 14:36:30|2095|2094.7|2097.3|2097|2097.5|2097.2|2094.6|2094.3|156
1722609400000|2024-08-02 14:36:40|2097.4|2097.1|2095.6|2095.3|2098|2097.7|2095.6|2095.3|138
1722609410000|2024-08-02 14:36:50|2095.7|2095.4|2095.6|2095.3|2095.9|2095.6|2095.1|2094.8|48
1722609420000|2024-08-02 14:37:00|2095.2|2094.9|2094.7|2094.4|2095.9|2095.6|2094.7|2094.4|71
1722609430000|2024-08-02 14:37:10|2094.8|2094.5|2095.2|2094.9|2095.3|2095|2094.8|2094.5|59
1722609440000|2024-08-02 14:37:20|2095.3|2095|2096.6|2096.3|2096.8|2096.5|2095.1|2094.8|210
1722609450000|2024-08-02 14:37:30|2096.3|2096|2096.2|2095.9|2096.7|2096.4|2095.8|2095.5|50
1722609460000|2024-08-02 14:37:40|2096.5|2096.2|2097.9|2097.6|2098|2097.7|2096.4|2096.1|203
1722609470000|2024-08-02 14:37:50|2097.7|2097.4|2098.6|2098.3|2098.6|2098.3|2097.5|2097.2|87
1722609480000|2024-08-02 14:38:00|2098.1|2097.8|2098.8|2098.5|2098.8|2098.5|2097.8|2097.5|165
1722609490000|2024-08-02 14:38:10|2098.7|2098.4|2096.6|2096.3|2099.1|2098.8|2095.8|2095.5|267
1722609500000|2024-08-02 14:38:20|2096.5|2096.2|2095.5|2095.2|2096.6|2096.3|2095.5|2095.2|119
1722609510000|2024-08-02 14:38:30|2095.4|2095.1|2095.4|2095.1|2096.1|2095.8|2095.4|2095.1|72
1722609520000|2024-08-02 14:38:40|2095.1|2094.8|2097|2096.7|2097.1|2096.8|2094.8|2094.5|264
1722609530000|2024-08-02 14:38:50|2096.9|2096.6|2096.6|2096.3|2097.4|2097.1|2096.3|2096|188
1722609540000|2024-08-02 14:39:00|2096.5|2096.2|2096.4|2096.1|2097.1|2096.8|2096.3|2096|78
1722609550000|2024-08-02 14:39:10|2096.3|2096|2096.6|2096.3|2097.4|2097.1|2095.8|2095.5|109
1722609560000|2024-08-02 14:39:20|2096.3|2096|2096.1|2095.8|2096.4|2096.1|2095.7|2095.4|96
1722609570000|2024-08-02 14:39:30|2096.3|2096|2096.2|2095.9|2096.4|2096.1|2095.7|2095.4|65
1722609580000|2024-08-02 14:39:40|2096.1|2095.8|2096|2095.7|2096.8|2096.5|2096|2095.7|100
1722609590000|2024-08-02 14:39:50|2095.9|2095.6|2095.3|2095|2095.9|2095.6|2095.2|2094.9|119
1722609600000|2024-08-02 14:40:00|2094.9|2094.6|2096.7|2096.4|2097|2096.7|2094.9|2094.6|224
1722609610000|2024-08-02 14:40:10|2097.2|2096.9|2094.7|2094.4|2097.2|2096.9|2094.4|2094.1|111
1722609620000|2024-08-02 14:40:20|2094.8|2094.5|2095.4|2095.1|2095.7|2095.4|2094.8|2094.5|81
1722609630000|2024-08-02 14:40:30|2095.5|2095.2|2094.8|2094.5|2096|2095.7|2094.8|2094.5|203
1722609640000|2024-08-02 14:40:40|2094.6|2094.3|2095.1|2094.8|2095.1|2094.8|2094.6|2094.3|84
1722609650000|2024-08-02 14:40:50|2095.2|2094.9|2097.3|2097|2097.6|2097.3|2095|2094.7|189
1722609660000|2024-08-02 14:41:00|2097|2096.7|2096.6|2096.3|2097.3|2097|2095.6|2095.3|165
1722609670000|2024-08-02 14:41:10|2096.4|2096.1|2096.3|2096|2096.6|2096.3|2095.8|2095.5|72
1722609680000|2024-08-02 14:41:20|2096|2095.7|2095.7|2095.4|2097|2096.7|2095.6|2095.3|115
1722609690000|2024-08-02 14:41:30|2095.6|2095.3|2094.3|2094|2095.9|2095.6|2094.3|2094|241
1722609700000|2024-08-02 14:41:40|2094.4|2094.1|2094.7|2094.4|2094.9|2094.6|2094.3|2094|64
1722609710000|2024-08-02 14:41:50|2094.8|2094.5|2093.9|2093.6|2094.8|2094.5|2093.7|2093.4|200
1722609720000|2024-08-02 14:42:00|2093.7|2093.4|2094|2093.7|2094.4|2094.1|2093.6|2093.3|115
1722609730000|2024-08-02 14:42:10|2094.1|2093.8|2095.5|2095.2|2095.5|2095.2|2093.8|2093.5|131
1722609740000|2024-08-02 14:42:20|2095.4|2095.1|2095.1|2094.8|2096|2095.7|2095|2094.7|55
1722609750000|2024-08-02 14:42:30|2095.2|2094.9|2097|2096.7|2097|2096.7|2095.1|2094.8|61
1722609760000|2024-08-02 14:42:40|2097.1|2096.8|2097|2096.7|2097.2|2096.9|2096.5|2096.2|55
1722609770000|2024-08-02 14:42:50|2097.3|2097|2098.7|2098.4|2099.1|2098.8|2097.3|2097|253
1722609780000|2024-08-02 14:43:00|2098.3|2098|2097.8|2097.5|2098.6|2098.3|2097.2|2096.9|201
1722609790000|2024-08-02 14:43:10|2098.2|2097.9|2096.9|2096.6|2098.2|2097.9|2096.5|2096.2|105
1722609800000|2024-08-02 14:43:20|2096.8|2096.5|2096.6|2096.3|2097.2|2096.9|2096.1|2095.8|80
1722609810000|2024-08-02 14:43:30|2096.7|2096.4|2096.2|2095.9|2097.4|2097.1|2095.9|2095.6|51
1722609820000|2024-08-02 14:43:40|2096.3|2096|2096.8|2096.5|2096.8|2096.5|2095.8|2095.5|121
1722609830000|2024-08-02 14:43:50|2096.9|2096.6|2097.4|2097.1|2097.7|2097.4|2096.9|2096.6|94
1722609840000|2024-08-02 14:44:00|2096.8|2096.5|2098.2|2097.9|2098.2|2097.9|2096.4|2096.1|144
1722609850000|2024-08-02 14:44:10|2098|2097.7|2097.8|2097.5|2098.2|2097.9|2096.8|2096.5|76
1722609860000|2024-08-02 14:44:20|2098|2097.7|2098.1|2097.8|2098.4|2098.1|2097.8|2097.5|46
1722609870000|2024-08-02 14:44:30|2098.2|2097.9|2098.1|2097.8|2099.1|2098.8|2098|2097.7|97
1722609880000|2024-08-02 14:44:40|2098|2097.7|2098.1|2097.8|2099|2098.7|2098|2097.7|123
1722609890000|2024-08-02 14:44:50|2098|2097.7|2098.2|2097.9|2098.3|2098|2097.8|2097.5|91
1722609900000|2024-08-02 14:45:00|2097.8|2097.5|2095.7|2095.4|2098.4|2098.1|2095.4|2095.1|269
1722609910000|2024-08-02 14:45:10|2095.6|2095.3|2094.6|2094.3|2095.9|2095.6|2094.5|2094.2|95
1722609920000|2024-08-02 14:45:20|2094.8|2094.5|2093.9|2093.6|2095.2|2094.9|2093.9|2093.6|66
1722609930000|2024-08-02 14:45:30|2093.8|2093.5|2095.7|2095.4|2095.7|2095.4|2093.4|2093.1|118
1722609940000|2024-08-02 14:45:40|2095.9|2095.6|2096.5|2096.2|2096.6|2096.3|2095.6|2095.3|122
1722609950000|2024-08-02 14:45:50|2096.4|2096.1|2098.5|2098.2|2098.5|2098.2|2096.4|2096.1|114
1722609960000|2024-08-02 14:46:00|2098.2|2097.9|2099.6|2099.3|2099.6|2099.3|2098.2|2097.9|295
1722609970000|2024-08-02 14:46:10|2099.5|2099.2|2099.2|2098.9|2100.1|2099.8|2098.9|2098.6|101
1722609980000|2024-08-02 14:46:20|2099.1|2098.8|2099.4|2099.1|2101.1|2100.8|2099|2098.7|119
1722609990000|2024-08-02 14:46:30|2099.5|2099.2|2101.1|2100.8|2101.4|2101.1|2099.3|2099|75
1722610000000|2024-08-02 14:46:40|2100.9|2100.6|2100.4|2100.1|2101.1|2100.8|2100.3|2100|76
1722610010000|2024-08-02 14:46:50|2100.7|2100.4|2100.7|2100.4|2101.6|2101.3|2099.5|2099.2|237
1722610020000|2024-08-02 14:47:00|2100.4|2100.1|2099.5|2099.2|2101|2100.7|2099.2|2098.9|241
1722610030000|2024-08-02 14:47:10|2099.3|2099|2099.1|2098.8|2100.1|2099.8|2098.4|2098.1|109
1722610040000|2024-08-02 14:47:20|2099|2098.7|2099.1|2098.8|2099.6|2099.3|2098.2|2097.9|64
1722610050000|2024-08-02 14:47:30|2099|2098.7|2101.2|2100.9|2101.3|2101|2099|2098.7|81
1722610060000|2024-08-02 14:47:40|2101.4|2101.1|2101.4|2101.1|2101.9|2101.6|2101.1|2100.8|69
1722610070000|2024-08-02 14:47:50|2101.5|2101.2|2100.1|2099.8|2101.5|2101.2|2099.7|2099.4|92
1722610080000|2024-08-02 14:48:00|2100.3|2100|2099.2|2098.9|2100.5|2100.2|2099.1|2098.8|110
1722610090000|2024-08-02 14:48:10|2099.1|2098.8|2099|2098.7|2099.6|2099.3|2098.5|2098.2|75
1722610100000|2024-08-02 14:48:20|2098.8|2098.5|2100.1|2099.8|2100.1|2099.8|2098.3|2098|63
1722610110000|2024-08-02 14:48:30|2100|2099.7|2098.2|2097.9|2100|2099.7|2098|2097.7|111
1722610120000|2024-08-02 14:48:40|2098.3|2098|2097.7|2097.4|2098.5|2098.2|2097.6|2097.3|66
1722610130000|2024-08-02 14:48:50|2097.8|2097.5|2097.6|2097.3|2098|2097.7|2097.3|2097|68
1722610140000|2024-08-02 14:49:00|2097.5|2097.2|2097.4|2097.1|2097.7|2097.4|2096.4|2096.1|194
1722610150000|2024-08-02 14:49:10|2097.3|2097|2099.2|2098.9|2099.7|2099.4|2097.3|2097|86
1722610160000|2024-08-02 14:49:20|2099.5|2099.2|2101.2|2100.9|2101.3|2101|2099.3|2099|76
1722610170000|2024-08-02 14:49:30|2101.1|2100.8|2100.9|2100.6|2101.1|2100.8|2099.6|2099.3|81
1722610180000|2024-08-02 14:49:40|2101.2|2100.9|2101.2|2100.9|2101.6|2101.3|2100.6|2100.3|86
1722610190000|2024-08-02 14:49:50|2101.1|2100.8|2102.3|2102|2102.3|2102|2101.1|2100.8|78
1722610200000|2024-08-02 14:50:00|2102.5|2102.2|2102.4|2102.1|2102.7|2102.4|2101.7|2101.4|140
1722610210000|2024-08-02 14:50:10|2102.3|2102|2102.4|2102.1|2103.8|2103.5|2102.1|2101.8|169
1722610220000|2024-08-02 14:50:20|2102.3|2102|2103.7|2103.4|2103.7|2103.4|2102.1|2101.8|87
1722610230000|2024-08-02 14:50:30|2103.6|2103.3|2103.3|2103|2103.9|2103.6|2103.3|2103|79
1722610240000|2024-08-02 14:50:40|2103|2102.7|2103.8|2103.5|2104.3|2104|2103|2102.7|330
1722610250000|2024-08-02 14:50:50|2103.9|2103.6|2104.4|2104.1|2104.7|2104.4|2103.8|2103.5|110
1722610260000|2024-08-02 14:51:00|2104.5|2104.2|2103.2|2102.9|2104.5|2104.2|2102.6|2102.3|277
1722610270000|2024-08-02 14:51:10|2103.3|2103|2101.1|2100.8|2103.3|2103|2100.7|2100.4|146
1722610280000|2024-08-02 14:51:20|2101|2100.7|2100.5|2100.2|2101.2|2100.9|2100.3|2100|53
1722610290000|2024-08-02 14:51:30|2100.6|2100.3|2099.8|2099.5|2100.6|2100.3|2099.7|2099.4|118
1722610300000|2024-08-02 14:51:40|2100|2099.7|2101.3|2101|2101.5|2101.2|2099.9|2099.6|76
1722610310000|2024-08-02 14:51:50|2101.2|2100.9|2103.2|2102.9|2103.2|2102.9|2101.2|2100.9|57
1722610320000|2024-08-02 14:52:00|2103|2102.7|2102.2|2101.9|2103.4|2103.1|2102.2|2101.9|89
1722610330000|2024-08-02 14:52:10|2102.6|2102.3|2103.8|2103.5|2103.8|2103.5|2102.6|2102.3|103
1722610340000|2024-08-02 14:52:20|2103.7|2103.4|2102.5|2102.2|2103.8|2103.5|2102.3|2102|71
1722610350000|2024-08-02 14:52:30|2102.6|2102.3|2102.1|2101.8|2103.3|2103|2101.9|2101.6|87
1722610360000|2024-08-02 14:52:40|2102|2101.7|2101.1|2100.8|2102|2101.7|2100.6|2100.3|56
1722610370000|2024-08-02 14:52:50|2101|2100.7|2101.5|2101.2|2101.5|2101.2|2100.7|2100.4|45
1722610380000|2024-08-02 14:53:00|2101.3|2101|2101.2|2100.9|2102.3|2102|2101.1|2100.8|86
1722610390000|2024-08-02 14:53:10|2101.4|2101.1|2100.7|2100.4|2101.4|2101.1|2100.5|2100.2|45
1722610400000|2024-08-02 14:53:20|2100.8|2100.5|2100|2099.7|2101|2100.7|2099.8|2099.5|74
1722610410000|2024-08-02 14:53:30|2099.5|2099.2|2100.5|2100.2|2100.9|2100.6|2099.5|2099.2|119
1722610420000|2024-08-02 14:53:40|2100.3|2100|2101.2|2100.9|2101.2|2100.9|2099.5|2099.2|95
1722610430000|2024-08-02 14:53:50|2101.3|2101|2101.7|2101.4|2101.7|2101.4|2100.5|2100.2|86
1722610440000|2024-08-02 14:54:00|2101.8|2101.5|2099.9|2099.6|2101.9|2101.6|2099.7|2099.4|184
1722610450000|2024-08-02 14:54:10|2100|2099.7|2101.9|2101.6|2101.9|2101.6|2099.8|2099.5|51
1722610460000|2024-08-02 14:54:20|2102|2101.7|2100.7|2100.4|2102.3|2102|2100.3|2100|99
1722610470000|2024-08-02 14:54:30|2100.8|2100.5|2100.8|2100.5|2101.5|2101.2|2100.5|2100.2|89
1722610480000|2024-08-02 14:54:40|2100.9|2100.6|2100.4|2100.1|2101.6|2101.3|2100.2|2099.9|76
1722610490000|2024-08-02 14:54:50|2100.5|2100.2|2101|2100.7|2101|2100.7|2100.1|2099.8|107
1722610500000|2024-08-02 14:55:00|2101.2|2100.9|2101.7|2101.4|2101.9|2101.6|2100.8|2100.5|99
1722610510000|2024-08-02 14:55:10|2101.3|2101|2101|2100.7|2101.3|2101|2100.6|2100.3|93
1722610520000|2024-08-02 14:55:20|2100.9|2100.6|2100.6|2100.3|2101.2|2100.9|2100.4|2100.1|82
1722610530000|2024-08-02 14:55:30|2100.7|2100.4|2098.3|2098|2100.8|2100.5|2097.6|2097.3|346
1722610540000|2024-08-02 14:55:40|2098.5|2098.2|2098.9|2098.6|2098.9|2098.6|2098.1|2097.8|131
1722610550000|2024-08-02 14:55:50|2099.1|2098.8|2098.7|2098.4|2099.8|2099.5|2098.7|2098.4|205
1722610560000|2024-08-02 14:56:00|2098.4|2098.1|2098.4|2098.1|2099.1|2098.8|2097.9|2097.6|102
1722610570000|2024-08-02 14:56:10|2098.3|2098|2097|2096.7|2098.7|2098.4|2096.9|2096.6|94
1722610580000|2024-08-02 14:56:20|2096.9|2096.6|2095.9|2095.6|2096.9|2096.6|2095.8|2095.5|101
1722610590000|2024-08-02 14:56:30|2096.1|2095.8|2095.6|2095.3|2096.1|2095.8|2095.3|2095|71
1722610600000|2024-08-02 14:56:40|2095.9|2095.6|2095.7|2095.4|2096.2|2095.9|2095.6|2095.3|76
1722610610000|2024-08-02 14:56:50|2095.8|2095.5|2096.8|2096.5|2098.1|2097.8|2095.8|2095.5|100
1722610620000|2024-08-02 14:57:00|2096.6|2096.3|2097.8|2097.5|2097.8|2097.5|2096|2095.7|69
1722610630000|2024-08-02 14:57:10|2097.9|2097.6|2098.2|2097.9|2098.2|2097.9|2097.4|2097.1|46
1722610640000|2024-08-02 14:57:20|2098|2097.7|2097.2|2096.9|2098.3|2098|2097.2|2096.9|32
1722610650000|2024-08-02 14:57:30|2097|2096.7|2096|2095.7|2097.1|2096.8|2096|2095.7|45
1722610660000|2024-08-02 14:57:40|2096.1|2095.8|2094.5|2094.2|2096.1|2095.8|2094.3|2094|79
1722610670000|2024-08-02 14:57:50|2094.3|2094|2093|2092.7|2094.4|2094.1|2092.9|2092.6|381
1722610680000|2024-08-02 14:58:00|2092.9|2092.6|2091.9|2091.6|2093|2092.7|2091.7|2091.4|162
1722610690000|2024-08-02 14:58:10|2092|2091.7|2092.9|2092.6|2092.9|2092.6|2091.6|2091.3|142
1722610700000|2024-08-02 14:58:20|2093.6|2093.3|2092.9|2092.6|2093.7|2093.4|2092.7|2092.4|149
1722610710000|2024-08-02 14:58:30|2093.1|2092.8|2093.2|2092.9|2093.9|2093.6|2093.1|2092.8|78
1722610720000|2024-08-02 14:58:40|2093.3|2093|2092.9|2092.6|2093.8|2093.5|2092.6|2092.3|97
1722610730000|2024-08-02 14:58:50|2092.7|2092.4|2093.3|2093|2093.8|2093.5|2092.2|2091.9|113
1722610740000|2024-08-02 14:59:00|2093.2|2092.9|2093.7|2093.4|2094.1|2093.8|2093.1|2092.8|136
1722610750000|2024-08-02 14:59:10|2093.6|2093.3|2093.3|2093|2093.8|2093.5|2092.8|2092.5|80
1722610760000|2024-08-02 14:59:20|2093.6|2093.3|2093.8|2093.5|2095|2094.7|2093.2|2092.9|128
1722610770000|2024-08-02 14:59:30|2094|2093.7|2094.9|2094.6|2094.9|2094.6|2094|2093.7|78
1722610780000|2024-08-02 14:59:40|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2093.7|2093.4|49
1722610790000|2024-08-02 14:59:50|2094.7|2094.4|2094.4|2094.1|2095|2094.7|2093.5|2093.2|75
1722610800000|2024-08-02 15:00:00|2094.6|2094.3|2093.8|2093.5|2095.4|2095.1|2093.8|2093.5|91
1722610810000|2024-08-02 15:00:10|2093.9|2093.6|2094.5|2094.2|2095|2094.7|2093.6|2093.3|41
1722610820000|2024-08-02 15:00:20|2094.2|2093.9|2093.1|2092.8|2094.2|2093.9|2093|2092.7|60
1722610830000|2024-08-02 15:00:30|2093|2092.7|2092.7|2092.4|2093.3|2093|2092.4|2092.1|113
1722610840000|2024-08-02 15:00:40|2092.6|2092.3|2092.8|2092.5|2093.1|2092.8|2092.6|2092.3|87
1722610850000|2024-08-02 15:00:50|2092.9|2092.6|2092.6|2092.3|2093.3|2093|2092.6|2092.3|94
1722610860000|2024-08-02 15:01:00|2092.7|2092.4|2094.7|2094.4|2095|2094.7|2092.6|2092.3|91
1722610870000|2024-08-02 15:01:10|2094.8|2094.5|2094.9|2094.6|2095.4|2095.1|2094.6|2094.3|80
1722610880000|2024-08-02 15:01:20|2095.4|2095.1|2094.7|2094.4|2096|2095.7|2094.6|2094.3|73
1722610890000|2024-08-02 15:01:30|2093.9|2093.6|2095.5|2095.2|2095.7|2095.4|2093.9|2093.6|94
1722610900000|2024-08-02 15:01:40|2095.4|2095.1|2095|2094.7|2095.6|2095.3|2094.7|2094.4|59
1722610910000|2024-08-02 15:01:50|2095.1|2094.8|2094.9|2094.6|2095.5|2095.2|2094.4|2094.1|47
1722610920000|2024-08-02 15:02:00|2095|2094.7|2095.1|2094.8|2095.3|2095|2094.4|2094.1|34
1722610930000|2024-08-02 15:02:10|2095|2094.7|2093.8|2093.5|2095|2094.7|2093.8|2093.5|45
1722610940000|2024-08-02 15:02:20|2094.1|2093.8|2094.1|2093.8|2094.4|2094.1|2094|2093.7|44
1722610950000|2024-08-02 15:02:30|2093.9|2093.6|2094.6|2094.3|2094.8|2094.5|2093.9|2093.6|52
1722610960000|2024-08-02 15:02:40|2094.8|2094.5|2094.5|2094.2|2094.8|2094.5|2093.4|2093.1|61
1722610970000|2024-08-02 15:02:50|2094.4|2094.1|2094.2|2093.9|2094.8|2094.5|2093.9|2093.6|39
1722610980000|2024-08-02 15:03:00|2094|2093.7|2093.4|2093.1|2094.6|2094.3|2093.4|2093.1|44
1722610990000|2024-08-02 15:03:10|2093.5|2093.2|2094.6|2094.3|2094.8|2094.5|2093.5|2093.2|23
1722611000000|2024-08-02 15:03:20|2094.5|2094.2|2094.3|2094|2094.7|2094.4|2094.1|2093.8|29
1722611010000|2024-08-02 15:03:30|2094.4|2094.1|2095.6|2095.3|2096.5|2096.2|2094.3|2094|73
1722611020000|2024-08-02 15:03:40|2095.5|2095.2|2093.9|2093.6|2095.9|2095.6|2093.9|2093.6|63
1722611030000|2024-08-02 15:03:50|2093.8|2093.5|2095.5|2095.2|2095.5|2095.2|2093.8|2093.5|30
1722611040000|2024-08-02 15:04:00|2095.3|2095|2094.1|2093.8|2095.4|2095.1|2093.7|2093.4|51
1722611050000|2024-08-02 15:04:10|2094|2093.7|2092.9|2092.6|2094.1|2093.8|2092.7|2092.4|89
1722611060000|2024-08-02 15:04:20|2093.1|2092.8|2093.5|2093.2|2094.1|2093.8|2093.1|2092.8|31
1722611070000|2024-08-02 15:04:30|2093.4|2093.1|2092.5|2092.2|2093.5|2093.2|2092.4|2092.1|94
1722611080000|2024-08-02 15:04:40|2092.4|2092.1|2093|2092.7|2093.4|2093.1|2092.1|2091.8|171
1722611090000|2024-08-02 15:04:50|2092.7|2092.4|2093.1|2092.8|2093.2|2092.9|2092.7|2092.4|84
1722611100000|2024-08-02 15:05:00|2093|2092.7|2093.7|2093.4|2093.7|2093.4|2092.8|2092.5|78
1722611110000|2024-08-02 15:05:10|2093.8|2093.5|2093.9|2093.6|2094.7|2094.4|2093.3|2093|78
1722611120000|2024-08-02 15:05:20|2093.7|2093.4|2093.4|2093.1|2094.1|2093.8|2093.1|2092.8|70
1722611130000|2024-08-02 15:05:30|2093.6|2093.3|2093.3|2093|2094.3|2094|2093.3|2093|44
1722611140000|2024-08-02 15:05:40|2093.1|2092.8|2093.1|2092.8|2093.6|2093.3|2093.1|2092.8|33
1722611150000|2024-08-02 15:05:50|2093|2092.7|2092.7|2092.4|2093.4|2093.1|2092.7|2092.4|30
1722611160000|2024-08-02 15:06:00|2092.8|2092.5|2091.4|2091.1|2093|2092.7|2091.4|2091.1|217
1722611170000|2024-08-02 15:06:10|2091.3|2091|2092.4|2092.1|2093.4|2093.1|2091.1|2090.8|108
1722611180000|2024-08-02 15:06:20|2092.5|2092.2|2092.5|2092.2|2093.5|2093.2|2092.4|2092.1|64
1722611190000|2024-08-02 15:06:30|2092.4|2092.1|2092|2091.7|2092.6|2092.3|2092|2091.7|23
1722611200000|2024-08-02 15:06:40|2092.1|2091.8|2092.8|2092.5|2092.8|2092.5|2091.8|2091.5|53
1722611210000|2024-08-02 15:06:50|2092.7|2092.4|2094.7|2094.4|2094.7|2094.4|2092.5|2092.2|109
1722611220000|2024-08-02 15:07:00|2094.6|2094.3|2094.9|2094.6|2094.9|2094.6|2093.9|2093.6|68
1722611230000|2024-08-02 15:07:10|2095.3|2095|2094.7|2094.4|2095.4|2095.1|2094.7|2094.4|58
1722611240000|2024-08-02 15:07:20|2094.8|2094.5|2095.1|2094.8|2095.2|2094.9|2094.1|2093.8|38
1722611250000|2024-08-02 15:07:30|2095|2094.7|2094.5|2094.2|2095|2094.7|2093.9|2093.6|35
1722611260000|2024-08-02 15:07:40|2094.6|2094.3|2095.8|2095.5|2096.1|2095.8|2094.6|2094.3|66
1722611270000|2024-08-02 15:07:50|2095.4|2095.1|2095.4|2095.1|2096.2|2095.9|2095.3|2095|45
1722611280000|2024-08-02 15:08:00|2094.9|2094.6|2094.8|2094.5|2095.2|2094.9|2094.4|2094.1|49
1722611290000|2024-08-02 15:08:10|2094.7|2094.4|2093.8|2093.5|2094.9|2094.6|2093.7|2093.4|60
1722611300000|2024-08-02 15:08:20|2093.6|2093.3|2094.2|2093.9|2094.4|2094.1|2093.6|2093.3|36
1722611310000|2024-08-02 15:08:30|2094.1|2093.8|2094.5|2094.2|2094.7|2094.4|2094|2093.7|26
1722611320000|2024-08-02 15:08:40|2094.4|2094.1|2093|2092.7|2094.4|2094.1|2092.9|2092.6|82
1722611330000|2024-08-02 15:08:50|2092.9|2092.6|2092.7|2092.4|2093.3|2093|2092.6|2092.3|78
1722611340000|2024-08-02 15:09:00|2092.8|2092.5|2093.3|2093|2093.5|2093.2|2092.8|2092.5|64
1722611350000|2024-08-02 15:09:10|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2092.8|2092.5|46
1722611360000|2024-08-02 15:09:20|2092.8|2092.5|2092.1|2091.8|2092.8|2092.5|2092|2091.7|39
1722611370000|2024-08-02 15:09:30|2092|2091.7|2094|2093.7|2094.1|2093.8|2092|2091.7|81
1722611380000|2024-08-02 15:09:40|2093.9|2093.6|2096|2095.7|2096|2095.7|2093.5|2093.2|95
1722611390000|2024-08-02 15:09:50|2095.9|2095.6|2095.6|2095.3|2096.9|2096.6|2095.6|2095.3|99
1722611400000|2024-08-02 15:10:00|2095.3|2095|2094.1|2093.8|2095.7|2095.4|2093.9|2093.6|87
1722611410000|2024-08-02 15:10:10|2094|2093.7|2094.4|2094.1|2094.6|2094.3|2093.7|2093.4|28
1722611420000|2024-08-02 15:10:20|2094.7|2094.4|2096.5|2096.2|2096.5|2096.2|2094.1|2093.8|44
1722611430000|2024-08-02 15:10:30|2096.4|2096.1|2097.1|2096.8|2097.1|2096.8|2096.4|2096.1|84
1722611440000|2024-08-02 15:10:40|2096.9|2096.6|2098.3|2098|2098.6|2098.3|2096.9|2096.6|108
1722611450000|2024-08-02 15:10:50|2098.4|2098.1|2098.5|2098.2|2099.2|2098.9|2098.2|2097.9|132
1722611460000|2024-08-02 15:11:00|2098.6|2098.3|2099.5|2099.2|2099.8|2099.5|2098.6|2098.3|215
1722611470000|2024-08-02 15:11:10|2099.6|2099.3|2101|2100.7|2101|2100.7|2099.4|2099.1|245
1722611480000|2024-08-02 15:11:20|2101.1|2100.8|2100.1|2099.8|2101.2|2100.9|2100.1|2099.8|78
1722611490000|2024-08-02 15:11:30|2099.8|2099.5|2098.1|2097.8|2099.9|2099.6|2097.9|2097.6|159
1722611500000|2024-08-02 15:11:40|2098.2|2097.9|2099.1|2098.8|2099.1|2098.8|2098.2|2097.9|47
1722611510000|2024-08-02 15:11:50|2098.9|2098.6|2097.9|2097.6|2098.9|2098.6|2097.5|2097.2|42
1722611520000|2024-08-02 15:12:00|2098|2097.7|2097.1|2096.8|2098.1|2097.8|2096.9|2096.6|41
1722611530000|2024-08-02 15:12:10|2097.2|2096.9|2097.8|2097.5|2098.3|2098|2097.2|2096.9|98
1722611540000|2024-08-02 15:12:20|2098|2097.7|2099.7|2099.4|2099.7|2099.4|2098|2097.7|82
1722611550000|2024-08-02 15:12:30|2099.8|2099.5|2099.6|2099.3|2100.2|2099.9|2099.6|2099.3|202
1722611560000|2024-08-02 15:12:40|2099.7|2099.4|2100|2099.7|2100.5|2100.2|2098.9|2098.6|210
1722611570000|2024-08-02 15:12:50|2100.1|2099.8|2100|2099.7|2100.5|2100.2|2100|2099.7|90
1722611580000|2024-08-02 15:13:00|2100.1|2099.8|2098.7|2098.4|2100.4|2100.1|2098.7|2098.4|165
1722611590000|2024-08-02 15:13:10|2098.5|2098.2|2098.3|2098|2098.6|2098.3|2097.8|2097.5|77
1722611600000|2024-08-02 15:13:20|2098.1|2097.8|2096.5|2096.2|2098.3|2098|2096.5|2096.2|47
1722611610000|2024-08-02 15:13:30|2096.4|2096.1|2095.4|2095.1|2096.4|2096.1|2095.4|2095.1|139
1722611620000|2024-08-02 15:13:40|2095.5|2095.2|2095.4|2095.1|2096.1|2095.8|2095.2|2094.9|94
1722611630000|2024-08-02 15:13:50|2095.3|2095|2096.1|2095.8|2096.2|2095.9|2095.2|2094.9|57
1722611640000|2024-08-02 15:14:00|2096|2095.7|2096.4|2096.1|2096.8|2096.5|2096|2095.7|67
1722611650000|2024-08-02 15:14:10|2096.3|2096|2096.7|2096.4|2096.9|2096.6|2095.9|2095.6|69
1722611660000|2024-08-02 15:14:20|2096.5|2096.2|2097.2|2096.9|2097.2|2096.9|2095.9|2095.6|99
1722611670000|2024-08-02 15:14:30|2097.1|2096.8|2097.6|2097.3|2097.7|2097.4|2096.9|2096.6|52
1722611680000|2024-08-02 15:14:40|2097.5|2097.2|2096.6|2096.3|2097.8|2097.5|2096.3|2096|58
1722611690000|2024-08-02 15:14:50|2096.5|2096.2|2095.7|2095.4|2096.6|2096.3|2095.6|2095.3|48
1722611700000|2024-08-02 15:15:00|2095.3|2095|2096.2|2095.9|2096.7|2096.4|2095.1|2094.8|72
1722611710000|2024-08-02 15:15:10|2096.3|2096|2095.6|2095.3|2096.7|2096.4|2095.5|2095.2|35
1722611720000|2024-08-02 15:15:20|2095.7|2095.4|2096.2|2095.9|2096.3|2096|2095.5|2095.2|30
1722611730000|2024-08-02 15:15:30|2096|2095.7|2095.3|2095|2096|2095.7|2094.8|2094.5|43
1722611740000|2024-08-02 15:15:40|2095.5|2095.2|2095.6|2095.3|2096.1|2095.8|2095.2|2094.9|57
1722611750000|2024-08-02 15:15:50|2095.5|2095.2|2096|2095.7|2096.4|2096.1|2095.2|2094.9|73
1722611760000|2024-08-02 15:16:00|2095.6|2095.3|2096.5|2096.2|2096.7|2096.4|2095.5|2095.2|103
1722611770000|2024-08-02 15:16:10|2096.4|2096.1|2096.3|2096|2096.5|2096.2|2095.8|2095.5|62
1722611780000|2024-08-02 15:16:20|2096.1|2095.8|2096.8|2096.5|2097.4|2097.1|2095.7|2095.4|51
1722611790000|2024-08-02 15:16:30|2096.7|2096.4|2096.6|2096.3|2097.2|2096.9|2096.5|2096.2|71
1722611800000|2024-08-02 15:16:40|2096.7|2096.4|2096.1|2095.8|2096.7|2096.4|2096|2095.7|28
1722611810000|2024-08-02 15:16:50|2096|2095.7|2095.5|2095.2|2097|2096.7|2095.5|2095.2|56
1722611820000|2024-08-02 15:17:00|2095.6|2095.3|2096.7|2096.4|2097.1|2096.8|2095.6|2095.3|93
1722611830000|2024-08-02 15:17:10|2096.3|2096|2095.9|2095.6|2096.6|2096.3|2095.8|2095.5|37
1722611840000|2024-08-02 15:17:20|2095.8|2095.5|2095.3|2095|2096.1|2095.8|2095.2|2094.9|42
1722611850000|2024-08-02 15:17:30|2095.4|2095.1|2093.9|2093.6|2095.4|2095.1|2093.6|2093.3|276
1722611860000|2024-08-02 15:17:40|2093.8|2093.5|2093.9|2093.6|2094.2|2093.9|2093.8|2093.5|169
1722611870000|2024-08-02 15:17:50|2094|2093.7|2094.9|2094.6|2095.5|2095.2|2093.9|2093.6|108
1722611880000|2024-08-02 15:18:00|2094.2|2093.9|2095.3|2095|2095.7|2095.4|2093.4|2093.1|87
1722611890000|2024-08-02 15:18:10|2095.2|2094.9|2094|2093.7|2095.3|2095|2094|2093.7|45
1722611900000|2024-08-02 15:18:20|2094.1|2093.8|2094.8|2094.5|2095|2094.7|2094.1|2093.8|82
1722611910000|2024-08-02 15:18:30|2094.9|2094.6|2095.3|2095|2095.3|2095|2094.2|2093.9|42
1722611920000|2024-08-02 15:18:40|2095.1|2094.8|2095.1|2094.8|2095.6|2095.3|2094.9|2094.6|58
1722611930000|2024-08-02 15:18:50|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2094.5|2094.2|64
1722611940000|2024-08-02 15:19:00|2094.8|2094.5|2094.2|2093.9|2094.9|2094.6|2093.9|2093.6|157
1722611950000|2024-08-02 15:19:10|2094.4|2094.1|2094|2093.7|2094.8|2094.5|2094|2093.7|38
1722611960000|2024-08-02 15:19:20|2094.1|2093.8|2094.2|2093.9|2094.9|2094.6|2094.1|2093.8|52
1722611970000|2024-08-02 15:19:30|2094.3|2094|2094.3|2094|2094.9|2094.6|2094|2093.7|104
1722611980000|2024-08-02 15:19:40|2094.5|2094.2|2094.1|2093.8|2094.9|2094.6|2094.1|2093.8|62
1722611990000|2024-08-02 15:19:50|2094.4|2094.1|2093.9|2093.6|2094.7|2094.4|2093.9|2093.6|68
1722612000000|2024-08-02 15:20:00|2093.6|2093.3|2092.9|2092.6|2094|2093.7|2092.5|2092.2|112
1722612010000|2024-08-02 15:20:10|2092.8|2092.5|2092.8|2092.5|2093.7|2093.4|2092.7|2092.4|34
1722612020000|2024-08-02 15:20:20|2092.7|2092.4|2091.7|2091.4|2092.7|2092.4|2091.6|2091.3|94
1722612030000|2024-08-02 15:20:30|2091.8|2091.5|2091.3|2091|2091.9|2091.6|2091.3|2091|76
1722612040000|2024-08-02 15:20:40|2091.4|2091.1|2090.5|2090.2|2091.4|2091.1|2090.5|2090.2|178
1722612050000|2024-08-02 15:20:50|2090.3|2090|2090.4|2090.1|2090.8|2090.5|2090.3|2090|76
1722612060000|2024-08-02 15:21:00|2090.6|2090.3|2091.1|2090.8|2091.6|2091.3|2090.5|2090.2|84
1722612070000|2024-08-02 15:21:10|2091.2|2090.9|2092.3|2092|2092.3|2092|2090.9|2090.6|100
1722612080000|2024-08-02 15:21:20|2092.4|2092.1|2092.6|2092.3|2092.8|2092.5|2092|2091.7|150
1722612090000|2024-08-02 15:21:30|2092.7|2092.4|2092|2091.7|2092.8|2092.5|2091.7|2091.4|118
1722612100000|2024-08-02 15:21:40|2092.1|2091.8|2091.5|2091.2|2092.1|2091.8|2091|2090.7|58
1722612110000|2024-08-02 15:21:50|2091.4|2091.1|2090.9|2090.6|2091.4|2091.1|2090.8|2090.5|48
1722612120000|2024-08-02 15:22:00|2090.8|2090.5|2090.5|2090.2|2091.2|2090.9|2090.5|2090.2|103
1722612130000|2024-08-02 15:22:10|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.2|2089.9|76
1722612140000|2024-08-02 15:22:20|2090.3|2090|2090.6|2090.3|2090.7|2090.4|2090.3|2090|143
1722612150000|2024-08-02 15:22:30|2090.7|2090.4|2091|2090.7|2091.3|2091|2090.6|2090.3|109
1722612160000|2024-08-02 15:22:40|2090.9|2090.6|2089.4|2089.1|2091|2090.7|2088.7|2088.4|396
1722612170000|2024-08-02 15:22:50|2089.9|2089.6|2091.5|2091.2|2091.5|2091.2|2089.6|2089.3|258
1722612180000|2024-08-02 15:23:00|2091.4|2091.1|2091.4|2091.1|2092.6|2092.3|2091.4|2091.1|210
1722612190000|2024-08-02 15:23:10|2091.5|2091.2|2092.3|2092|2092.9|2092.6|2091.5|2091.2|186
1722612200000|2024-08-02 15:23:20|2092.1|2091.8|2091.8|2091.5|2092.4|2092.1|2091.3|2091|65
1722612210000|2024-08-02 15:23:30|2091.9|2091.6|2093.1|2092.8|2093.4|2093.1|2091.9|2091.6|128
1722612220000|2024-08-02 15:23:40|2093.2|2092.9|2095|2094.7|2095.1|2094.8|2093.1|2092.8|190
1722612230000|2024-08-02 15:23:50|2095.1|2094.8|2093.1|2092.8|2095.6|2095.3|2093|2092.7|136
1722612240000|2024-08-02 15:24:00|2092.9|2092.6|2093.6|2093.3|2093.6|2093.3|2092.5|2092.2|128
1722612250000|2024-08-02 15:24:10|2093.7|2093.4|2094.1|2093.8|2094.3|2094|2093.2|2092.9|84
1722612260000|2024-08-02 15:24:20|2094|2093.7|2094|2093.7|2094.4|2094.1|2093.2|2092.9|51
1722612270000|2024-08-02 15:24:30|2093.8|2093.5|2092.3|2092|2093.8|2093.5|2092.1|2091.8|74
1722612280000|2024-08-02 15:24:40|2092.5|2092.2|2093.8|2093.5|2094.1|2093.8|2092.3|2092|53
1722612290000|2024-08-02 15:24:50|2093.9|2093.6|2093.1|2092.8|2093.9|2093.6|2092.6|2092.3|86
1722612300000|2024-08-02 15:25:00|2092.9|2092.6|2091.8|2091.5|2092.9|2092.6|2091.7|2091.4|105
1722612310000|2024-08-02 15:25:10|2091.9|2091.6|2091|2090.7|2091.9|2091.6|2090.7|2090.4|77
1722612320000|2024-08-02 15:25:20|2091.1|2090.8|2091.5|2091.2|2092.4|2092.1|2091.1|2090.8|128
1722612330000|2024-08-02 15:25:30|2091.6|2091.3|2091.6|2091.3|2092|2091.7|2091.2|2090.9|71
1722612340000|2024-08-02 15:25:40|2091.4|2091.1|2091.8|2091.5|2091.8|2091.5|2091.3|2091|43
1722612350000|2024-08-02 15:25:50|2092.1|2091.8|2091.3|2091|2092.4|2092.1|2091.3|2091|82
1722612360000|2024-08-02 15:26:00|2091.2|2090.9|2089.9|2089.6|2091.2|2090.9|2089.8|2089.5|112
1722612370000|2024-08-02 15:26:10|2090.1|2089.8|2090.3|2090|2090.3|2090|2089.8|2089.5|53
1722612380000|2024-08-02 15:26:20|2090.1|2089.8|2089.6|2089.3|2090.2|2089.9|2089.3|2089|128
1722612390000|2024-08-02 15:26:30|2089.7|2089.4|2089.3|2089|2090.1|2089.8|2089.3|2089|70
1722612400000|2024-08-02 15:26:40|2089.2|2088.9|2088.9|2088.6|2089.2|2088.9|2088.8|2088.5|109
1722612410000|2024-08-02 15:26:50|2088.8|2088.5|2088.7|2088.4|2089.4|2089.1|2088.6|2088.3|99
1722612420000|2024-08-02 15:27:00|2088.6|2088.3|2089.3|2089|2089.3|2089|2088.3|2088|150
1722612430000|2024-08-02 15:27:10|2089|2088.7|2089.5|2089.2|2089.5|2089.2|2087.8|2087.5|278
1722612440000|2024-08-02 15:27:20|2089.7|2089.4|2089.7|2089.4|2089.9|2089.6|2088.8|2088.5|159
1722612450000|2024-08-02 15:27:30|2089.8|2089.5|2089.9|2089.6|2090.2|2089.9|2089.5|2089.2|116
1722612460000|2024-08-02 15:27:40|2090|2089.7|2091.4|2091.1|2091.6|2091.3|2089.8|2089.5|116
1722612470000|2024-08-02 15:27:50|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091|2090.7|51
1722612480000|2024-08-02 15:28:00|2091.7|2091.4|2092.1|2091.8|2092.3|2092|2091.7|2091.4|86
1722612490000|2024-08-02 15:28:10|2092.2|2091.9|2094.2|2093.9|2094.2|2093.9|2092.2|2091.9|261
1722612500000|2024-08-02 15:28:20|2094.5|2094.2|2092.9|2092.6|2094.8|2094.5|2092.9|2092.6|80
1722612510000|2024-08-02 15:28:30|2093|2092.7|2095.1|2094.8|2095.1|2094.8|2093|2092.7|256
1722612520000|2024-08-02 15:28:40|2094.9|2094.6|2095.2|2094.9|2095.4|2095.1|2094.7|2094.4|67
1722612530000|2024-08-02 15:28:50|2095.5|2095.2|2094.5|2094.2|2095.6|2095.3|2094.5|2094.2|36
1722612540000|2024-08-02 15:29:00|2094.2|2093.9|2093.9|2093.6|2094.5|2094.2|2093.3|2093|97
1722612550000|2024-08-02 15:29:10|2093.8|2093.5|2094.4|2094.1|2094.6|2094.3|2093.1|2092.8|104
1722612560000|2024-08-02 15:29:20|2094.3|2094|2093|2092.7|2094.3|2094|2092.3|2092|57
1722612570000|2024-08-02 15:29:30|2093.5|2093.2|2093.3|2093|2093.9|2093.6|2093|2092.7|25
1722612580000|2024-08-02 15:29:40|2093.4|2093.1|2094.4|2094.1|2094.7|2094.4|2093.4|2093.1|22
1722612590000|2024-08-02 15:29:50|2094.5|2094.2|2094.3|2094|2094.8|2094.5|2094.1|2093.8|47
1722612600000|2024-08-02 15:30:00|2094.7|2094.4|2095|2094.7|2095.5|2095.2|2094.7|2094.4|70
1722612610000|2024-08-02 15:30:10|2094.9|2094.6|2095.8|2095.5|2096.1|2095.8|2094.9|2094.6|60
1722612620000|2024-08-02 15:30:20|2095.9|2095.6|2096.2|2095.9|2096.4|2096.1|2095.5|2095.2|62
1722612630000|2024-08-02 15:30:30|2096.3|2096|2096.7|2096.4|2097|2096.7|2096.1|2095.8|125
1722612640000|2024-08-02 15:30:40|2097.2|2096.9|2096.8|2096.5|2097.5|2097.2|2096.4|2096.1|149
1722612650000|2024-08-02 15:30:50|2096.9|2096.6|2097.5|2097.2|2097.6|2097.3|2096.5|2096.2|68
1722612660000|2024-08-02 15:31:00|2097.3|2097|2096.3|2096|2097.4|2097.1|2096.1|2095.8|78
1722612670000|2024-08-02 15:31:10|2096.2|2095.9|2096.5|2096.2|2096.5|2096.2|2095.9|2095.6|43
1722612680000|2024-08-02 15:31:20|2096.4|2096.1|2097.2|2096.9|2097.2|2096.9|2096.4|2096.1|53
1722612690000|2024-08-02 15:31:30|2097.1|2096.8|2097.9|2097.6|2098.1|2097.8|2097.1|2096.8|128
1722612700000|2024-08-02 15:31:40|2098|2097.7|2098.4|2098.1|2098.4|2098.1|2098|2097.7|94
1722612710000|2024-08-02 15:31:50|2098.5|2098.2|2098.5|2098.2|2098.8|2098.5|2098.3|2098|103
1722612720000|2024-08-02 15:32:00|2098.1|2097.8|2097.7|2097.4|2098.1|2097.8|2097.4|2097.1|117
1722612730000|2024-08-02 15:32:10|2097.8|2097.5|2097.4|2097.1|2097.9|2097.6|2097.2|2096.9|41
1722612740000|2024-08-02 15:32:20|2097.5|2097.2|2097.1|2096.8|2098.3|2098|2096.8|2096.5|71
1722612750000|2024-08-02 15:32:30|2097|2096.7|2097.9|2097.6|2098|2097.7|2097|2096.7|36
1722612760000|2024-08-02 15:32:40|2098|2097.7|2098.3|2098|2098.6|2098.3|2097.6|2097.3|85
1722612770000|2024-08-02 15:32:50|2098.5|2098.2|2097.9|2097.6|2098.5|2098.2|2097.4|2097.1|151
1722612780000|2024-08-02 15:33:00|2097.7|2097.4|2098.9|2098.6|2099.1|2098.8|2097.3|2097|218
1722612790000|2024-08-02 15:33:10|2098.8|2098.5|2098.4|2098.1|2098.8|2098.5|2098.4|2098.1|121
1722612800000|2024-08-02 15:33:20|2098.5|2098.2|2099.4|2099.1|2099.7|2099.4|2098.3|2098|159
1722612810000|2024-08-02 15:33:30|2099.5|2099.2|2100|2099.7|2100.1|2099.8|2099.5|2099.2|204
1722612820000|2024-08-02 15:33:40|2100.1|2099.8|2099.9|2099.6|2100.2|2099.9|2099.4|2099.1|180
1722612830000|2024-08-02 15:33:50|2100|2099.7|2099.6|2099.3|2100.4|2100.1|2099.5|2099.2|199
1722612840000|2024-08-02 15:34:00|2099.4|2099.1|2097.7|2097.4|2099.4|2099.1|2097.6|2097.3|137
1722612850000|2024-08-02 15:34:10|2098.2|2097.9|2099.1|2098.8|2099.1|2098.8|2097.9|2097.6|81
1722612860000|2024-08-02 15:34:20|2099.4|2099.1|2099.6|2099.3|2099.8|2099.5|2099|2098.7|99
1722612870000|2024-08-02 15:34:30|2099.5|2099.2|2099.4|2099.1|2099.6|2099.3|2099.2|2098.9|72
1722612880000|2024-08-02 15:34:40|2099.3|2099|2099.8|2099.5|2099.8|2099.5|2099.1|2098.8|64
1722612890000|2024-08-02 15:34:50|2099.9|2099.6|2100.1|2099.8|2100.7|2100.4|2099.8|2099.5|143
1722612900000|2024-08-02 15:35:00|2099.4|2099.1|2099|2098.7|2099.7|2099.4|2098.9|2098.6|131
1722612910000|2024-08-02 15:35:10|2099.2|2098.9|2100.8|2100.5|2100.9|2100.6|2099|2098.7|140
1722612920000|2024-08-02 15:35:20|2101|2100.7|2101.5|2101.2|2101.7|2101.4|2101|2100.7|226
1722612930000|2024-08-02 15:35:30|2101.6|2101.3|2101.1|2100.8|2101.6|2101.3|2101|2100.7|94
1722612940000|2024-08-02 15:35:40|2101.3|2101|2101.9|2101.6|2102.5|2102.2|2101.2|2100.9|202
1722612950000|2024-08-02 15:35:50|2102|2101.7|2101.9|2101.6|2102|2101.7|2101.2|2100.9|142
1722612960000|2024-08-02 15:36:00|2101.7|2101.4|2102.6|2102.3|2102.8|2102.5|2101|2100.7|186
1722612970000|2024-08-02 15:36:10|2102.9|2102.6|2102.6|2102.3|2103|2102.7|2101.9|2101.6|155
1722612980000|2024-08-02 15:36:20|2102.4|2102.1|2103.4|2103.1|2103.8|2103.5|2102.4|2102.1|315
1722612990000|2024-08-02 15:36:30|2103.3|2103|2103.8|2103.5|2104.1|2103.8|2103.1|2102.8|167
1722613000000|2024-08-02 15:36:40|2103.9|2103.6|2103.3|2103|2104|2103.7|2102.9|2102.6|200
1722613010000|2024-08-02 15:36:50|2103.4|2103.1|2103|2102.7|2103.6|2103.3|2102.6|2102.3|105
1722613020000|2024-08-02 15:37:00|2103.1|2102.8|2102.9|2102.6|2103.1|2102.8|2102.3|2102|121
1722613030000|2024-08-02 15:37:10|2103|2102.7|2102.4|2102.1|2103.4|2103.1|2102.4|2102.1|71
1722613040000|2024-08-02 15:37:20|2102.5|2102.2|2099.6|2099.3|2102.9|2102.6|2099.6|2099.3|466
1722613050000|2024-08-02 15:37:30|2099.5|2099.2|2100.1|2099.8|2101|2100.7|2099.5|2099.2|341
1722613060000|2024-08-02 15:37:40|2099.9|2099.6|2099.5|2099.2|2101|2100.7|2099.5|2099.2|156
1722613070000|2024-08-02 15:37:50|2100.2|2099.9|2100.9|2100.6|2101.5|2101.2|2100.2|2099.9|101
1722613080000|2024-08-02 15:38:00|2100.6|2100.3|2101.3|2101|2101.3|2101|2100.4|2100.1|111
1722613090000|2024-08-02 15:38:10|2101.1|2100.8|2101.6|2101.3|2101.7|2101.4|2101|2100.7|87
1722613100000|2024-08-02 15:38:20|2101.8|2101.5|2102|2101.7|2102.5|2102.2|2101.8|2101.5|298
1722613110000|2024-08-02 15:38:30|2102.1|2101.8|2101.9|2101.6|2102.3|2102|2101.6|2101.3|133
1722613120000|2024-08-02 15:38:40|2101.7|2101.4|2100.9|2100.6|2101.8|2101.5|2100.8|2100.5|163
1722613130000|2024-08-02 15:38:50|2101.1|2100.8|2100.3|2100|2101.3|2101|2099.9|2099.6|196
1722613140000|2024-08-02 15:39:00|2100.1|2099.8|2099.2|2098.9|2100.2|2099.9|2098.3|2098|160
1722613150000|2024-08-02 15:39:10|2098.9|2098.6|2099.5|2099.2|2099.7|2099.4|2098.9|2098.6|54
1722613160000|2024-08-02 15:39:20|2099.6|2099.3|2099.7|2099.4|2100.6|2100.3|2099.1|2098.8|168
1722613170000|2024-08-02 15:39:30|2099.6|2099.3|2099.2|2098.9|2099.6|2099.3|2098.9|2098.6|149
1722613180000|2024-08-02 15:39:40|2099.1|2098.8|2099.1|2098.8|2099.7|2099.4|2098.4|2098.1|62
1722613190000|2024-08-02 15:39:50|2099.2|2098.9|2098.6|2098.3|2099.6|2099.3|2098.6|2098.3|100
1722613200000|2024-08-02 15:40:00|2097.7|2097.4|2098.4|2098.1|2098.5|2098.2|2097.7|2097.4|142
1722613210000|2024-08-02 15:40:10|2098.6|2098.3|2099.1|2098.8|2099.7|2099.4|2098.5|2098.2|99
1722613220000|2024-08-02 15:40:20|2099|2098.7|2100.1|2099.8|2100.6|2100.3|2099|2098.7|55
1722613230000|2024-08-02 15:40:30|2100.3|2100|2100.4|2100.1|2100.8|2100.5|2100|2099.7|49
1722613240000|2024-08-02 15:40:40|2100.5|2100.2|2100.1|2099.8|2100.6|2100.3|2099.4|2099.1|65
1722613250000|2024-08-02 15:40:50|2100|2099.7|2100.1|2099.8|2100.4|2100.1|2099.1|2098.8|84
1722613260000|2024-08-02 15:41:00|2100|2099.7|2101|2100.7|2101.3|2101|2100|2099.7|67
1722613270000|2024-08-02 15:41:10|2101.2|2100.9|2102|2101.7|2102|2101.7|2101.1|2100.8|52
1722613280000|2024-08-02 15:41:20|2101.9|2101.6|2101.9|2101.6|2102.3|2102|2101.4|2101.1|65
1722613290000|2024-08-02 15:41:30|2102.2|2101.9|2102.3|2102|2102.4|2102.1|2102.1|2101.8|38
1722613300000|2024-08-02 15:41:40|2102.5|2102.2|2104|2103.7|2104|2103.7|2102.5|2102.2|65
1722613310000|2024-08-02 15:41:50|2104.1|2103.8|2103.8|2103.5|2104.2|2103.9|2103.4|2103.1|81
1722613320000|2024-08-02 15:42:00|2104|2103.7|2103.6|2103.3|2104.5|2104.2|2102.8|2102.5|147
1722613330000|2024-08-02 15:42:10|2103.9|2103.6|2102.6|2102.3|2103.9|2103.6|2102.5|2102.2|60
1722613340000|2024-08-02 15:42:20|2102.4|2102.1|2102|2101.7|2103.2|2102.9|2101.9|2101.6|89
1722613350000|2024-08-02 15:42:30|2101.9|2101.6|2101.5|2101.2|2102|2101.7|2100.7|2100.4|119
1722613360000|2024-08-02 15:42:40|2101.6|2101.3|2101.9|2101.6|2102.4|2102.1|2101.4|2101.1|63
1722613370000|2024-08-02 15:42:50|2102.1|2101.8|2102.5|2102.2|2103.1|2102.8|2101.9|2101.6|53
1722613380000|2024-08-02 15:43:00|2102.6|2102.3|2104|2103.7|2104|2103.7|2102.6|2102.3|125
1722613390000|2024-08-02 15:43:10|2103.9|2103.6|2104.5|2104.2|2104.7|2104.4|2103.7|2103.4|113
1722613400000|2024-08-02 15:43:20|2104.6|2104.3|2104.8|2104.5|2105|2104.7|2104.6|2104.3|99
1722613410000|2024-08-02 15:43:30|2104.9|2104.6|2104.9|2104.6|2105.4|2105.1|2104.9|2104.6|61
1722613420000|2024-08-02 15:43:40|2105|2104.7|2105.1|2104.8|2105.2|2104.9|2104|2103.7|62
1722613430000|2024-08-02 15:43:50|2105.2|2104.9|2105.5|2105.2|2105.7|2105.4|2105|2104.7|83
1722613440000|2024-08-02 15:44:00|2105.4|2105.1|2105.7|2105.4|2105.8|2105.5|2105.1|2104.8|52
1722613450000|2024-08-02 15:44:10|2105.8|2105.5|2105.4|2105.1|2105.8|2105.5|2105.1|2104.8|34
1722613460000|2024-08-02 15:44:20|2105.3|2105|2105.4|2105.1|2105.9|2105.6|2105.2|2104.9|56
1722613470000|2024-08-02 15:44:30|2105.3|2105|2106.4|2106.1|2106.9|2106.6|2105.3|2105|119
1722613480000|2024-08-02 15:44:40|2106.5|2106.2|2106.6|2106.3|2106.9|2106.6|2106.4|2106.1|114
1722613490000|2024-08-02 15:44:50|2106.7|2106.4|2106.9|2106.6|2107.1|2106.8|2106.6|2106.3|98
1722613500000|2024-08-02 15:45:00|2106|2105.7|2106.9|2106.6|2107.1|2106.8|2106|2105.7|160
1722613510000|2024-08-02 15:45:10|2107|2106.7|2106.7|2106.4|2107.2|2106.9|2106.2|2105.9|58
1722613520000|2024-08-02 15:45:20|2106.6|2106.3|2107.1|2106.8|2107.5|2107.2|2106.5|2106.2|91
1722613530000|2024-08-02 15:45:30|2107|2106.7|2107.9|2107.6|2107.9|2107.6|2107|2106.7|58
1722613540000|2024-08-02 15:45:40|2107.8|2107.5|2107.5|2107.2|2107.8|2107.5|2107.2|2106.9|50
1722613550000|2024-08-02 15:45:50|2107.3|2107|2108.3|2108|2108.4|2108.1|2107.1|2106.8|124
1722613560000|2024-08-02 15:46:00|2108.2|2107.9|2108.3|2108|2108.7|2108.4|2108|2107.7|88
1722613570000|2024-08-02 15:46:10|2108.2|2107.9|2108|2107.7|2108.4|2108.1|2108|2107.7|51
1722613580000|2024-08-02 15:46:20|2107.8|2107.5|2108.2|2107.9|2108.4|2108.1|2107.2|2106.9|198
1722613590000|2024-08-02 15:46:30|2108.3|2108|2108.3|2108|2108.7|2108.4|2108.1|2107.8|90
1722613600000|2024-08-02 15:46:40|2108.4|2108.1|2108.5|2108.2|2108.7|2108.4|2108.2|2107.9|38
1722613610000|2024-08-02 15:46:50|2108.4|2108.1|2108.2|2107.9|2108.7|2108.4|2108.2|2107.9|76
1722613620000|2024-08-02 15:47:00|2108.1|2107.8|2108.1|2107.8|2108.5|2108.2|2107.9|2107.6|93
1722613630000|2024-08-02 15:47:10|2108|2107.7|2106.4|2106.1|2108.2|2107.9|2106.4|2106.1|225
1722613640000|2024-08-02 15:47:20|2106.3|2106|2106.5|2106.2|2106.7|2106.4|2105.2|2104.9|126
1722613650000|2024-08-02 15:47:30|2106.4|2106.1|2107.5|2107.2|2107.9|2107.6|2106.2|2105.9|145
1722613660000|2024-08-02 15:47:40|2107.6|2107.3|2107.3|2107|2107.9|2107.6|2107.1|2106.8|38
1722613670000|2024-08-02 15:47:50|2107.2|2106.9|2106.5|2106.2|2107.3|2107|2106.1|2105.8|44
1722613680000|2024-08-02 15:48:00|2106.4|2106.1|2106.3|2106|2106.6|2106.3|2105.5|2105.2|122
1722613690000|2024-08-02 15:48:10|2106.2|2105.9|2105.9|2105.6|2106.2|2105.9|2105.1|2104.8|82
1722613700000|2024-08-02 15:48:20|2106.1|2105.8|2106.2|2105.9|2106.9|2106.6|2105.6|2105.3|70
1722613710000|2024-08-02 15:48:30|2106.1|2105.8|2106|2105.7|2106.9|2106.6|2105.9|2105.6|48
1722613720000|2024-08-02 15:48:40|2105.9|2105.6|2105.3|2105|2106.3|2106|2105.3|2105|41
1722613730000|2024-08-02 15:48:50|2105.4|2105.1|2105.5|2105.2|2106|2105.7|2105.4|2105.1|51
1722613740000|2024-08-02 15:49:00|2105.3|2105|2104.7|2104.4|2105.5|2105.2|2104|2103.7|112
1722613750000|2024-08-02 15:49:10|2104.6|2104.3|2105.3|2105|2105.3|2105|2104.3|2104|66
1722613760000|2024-08-02 15:49:20|2105.5|2105.2|2105.9|2105.6|2106.3|2106|2105.3|2105|67
1722613770000|2024-08-02 15:49:30|2105.8|2105.5|2105.8|2105.5|2106.5|2106.2|2105.4|2105.1|31
1722613780000|2024-08-02 15:49:40|2105.9|2105.6|2106.6|2106.3|2107.1|2106.8|2105.8|2105.5|70
1722613790000|2024-08-02 15:49:50|2106.7|2106.4|2106.9|2106.6|2107.1|2106.8|2106.5|2106.2|39
1722613800000|2024-08-02 15:50:00|2106.8|2106.5|2107.4|2107.1|2107.4|2107.1|2106.4|2106.1|90
1722613810000|2024-08-02 15:50:10|2107.3|2107|2107.4|2107.1|2107.7|2107.4|2107.1|2106.8|56
1722613820000|2024-08-02 15:50:20|2107.1|2106.8|2106.3|2106|2107.2|2106.9|2105.4|2105.1|167
1722613830000|2024-08-02 15:50:30|2106.6|2106.3|2106.1|2105.8|2107.3|2107|2105.8|2105.5|96
1722613840000|2024-08-02 15:50:40|2106|2105.7|2106.3|2106|2106.7|2106.4|2105.7|2105.4|29
1722613850000|2024-08-02 15:50:50|2106.4|2106.1|2106.4|2106.1|2107.1|2106.8|2105.8|2105.5|103
1722613860000|2024-08-02 15:51:00|2106.2|2105.9|2104.9|2104.6|2106.2|2105.9|2104.4|2104.1|65
1722613870000|2024-08-02 15:51:10|2105|2104.7|2104.1|2103.8|2105|2104.7|2103.9|2103.6|71
1722613880000|2024-08-02 15:51:20|2103.8|2103.5|2103|2102.7|2104|2103.7|2102.9|2102.6|53
1722613890000|2024-08-02 15:51:30|2102.9|2102.6|2102.2|2101.9|2103|2102.7|2102.1|2101.8|57
1722613900000|2024-08-02 15:51:40|2102.1|2101.8|2101.8|2101.5|2102.4|2102.1|2101.6|2101.3|68
1722613910000|2024-08-02 15:51:50|2102.1|2101.8|2101.6|2101.3|2102.1|2101.8|2100.6|2100.3|140
1722613920000|2024-08-02 15:52:00|2102|2101.7|2102.1|2101.8|2103|2102.7|2101.7|2101.4|116
1722613930000|2024-08-02 15:52:10|2101.9|2101.6|2103.1|2102.8|2103.1|2102.8|2101.8|2101.5|42
1722613940000|2024-08-02 15:52:20|2102.7|2102.4|2103.1|2102.8|2103.1|2102.8|2101.9|2101.6|62
1722613950000|2024-08-02 15:52:30|2103|2102.7|2104.5|2104.2|2104.5|2104.2|2103|2102.7|28
1722613960000|2024-08-02 15:52:40|2104.4|2104.1|2104.9|2104.6|2105.3|2105|2104.2|2103.9|53
1722613970000|2024-08-02 15:52:50|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.1|2103.8|26
1722613980000|2024-08-02 15:53:00|2104.7|2104.4|2105.6|2105.3|2105.6|2105.3|2104.7|2104.4|45
1722613990000|2024-08-02 15:53:10|2105.7|2105.4|2105.4|2105.1|2106.3|2106|2105.4|2105.1|99
1722614000000|2024-08-02 15:53:20|2105.3|2105|2105.8|2105.5|2106.1|2105.8|2105.2|2104.9|32
1722614010000|2024-08-02 15:53:30|2105.9|2105.6|2106.4|2106.1|2106.5|2106.2|2105.8|2105.5|34
1722614020000|2024-08-02 15:53:40|2106.3|2106|2106.9|2106.6|2106.9|2106.6|2105.6|2105.3|130
1722614030000|2024-08-02 15:53:50|2106.6|2106.3|2107.1|2106.8|2107.2|2106.9|2105.8|2105.5|50
1722614040000|2024-08-02 15:54:00|2106.8|2106.5|2105.8|2105.5|2107.1|2106.8|2105.7|2105.4|60
1722614050000|2024-08-02 15:54:10|2105.7|2105.4|2105.5|2105.2|2106.2|2105.9|2105.3|2105|34
1722614060000|2024-08-02 15:54:20|2105.6|2105.3|2104.4|2104.1|2105.8|2105.5|2104.4|2104.1|43
1722614070000|2024-08-02 15:54:30|2103.9|2103.6|2102.8|2102.5|2103.9|2103.6|2102.8|2102.5|145
1722614080000|2024-08-02 15:54:40|2103|2102.7|2102.3|2102|2103.3|2103|2102.3|2102|45
1722614090000|2024-08-02 15:54:50|2102.4|2102.1|2102.1|2101.8|2102.4|2102.1|2101.6|2101.3|41
1722614100000|2024-08-02 15:55:00|2102.2|2101.9|2102.4|2102.1|2103|2102.7|2102|2101.7|118
1722614110000|2024-08-02 15:55:10|2102.3|2102|2103.5|2103.2|2103.5|2103.2|2102.3|2102|45
1722614120000|2024-08-02 15:55:20|2104.1|2103.8|2103.4|2103.1|2104.2|2103.9|2103.1|2102.8|45
1722614130000|2024-08-02 15:55:30|2103.5|2103.2|2104.6|2104.3|2104.7|2104.4|2103.4|2103.1|55
1722614140000|2024-08-02 15:55:40|2104.9|2104.6|2105.5|2105.2|2105.7|2105.4|2104.7|2104.4|42
1722614150000|2024-08-02 15:55:50|2105.4|2105.1|2105.3|2105|2105.5|2105.2|2104.6|2104.3|46
1722614160000|2024-08-02 15:56:00|2105.1|2104.8|2104.8|2104.5|2105.6|2105.3|2104.8|2104.5|42
1722614170000|2024-08-02 15:56:10|2104.9|2104.6|2104.2|2103.9|2105.4|2105.1|2104.1|2103.8|51
1722614180000|2024-08-02 15:56:20|2104.3|2104|2103.5|2103.2|2104.3|2104|2103.4|2103.1|41
1722614190000|2024-08-02 15:56:30|2103.7|2103.4|2104.8|2104.5|2104.9|2104.6|2103.3|2103|29
1722614200000|2024-08-02 15:56:40|2104.7|2104.4|2105.3|2105|2105.4|2105.1|2104.4|2104.1|55
1722614210000|2024-08-02 15:56:50|2105.4|2105.1|2105.4|2105.1|2105.8|2105.5|2105.1|2104.8|27
1722614220000|2024-08-02 15:57:00|2105.6|2105.3|2106.8|2106.5|2106.8|2106.5|2105.4|2105.1|48
1722614230000|2024-08-02 15:57:10|2106.9|2106.6|2107.2|2106.9|2107.8|2107.5|2106.9|2106.6|260
1722614240000|2024-08-02 15:57:20|2107.1|2106.8|2108.2|2107.9|2108.4|2108.1|2106.8|2106.5|311
1722614250000|2024-08-02 15:57:30|2108.1|2107.8|2108.5|2108.2|2108.9|2108.6|2108.1|2107.8|199
1722614260000|2024-08-02 15:57:40|2108.4|2108.1|2108.8|2108.5|2108.9|2108.6|2108.3|2108|116
1722614270000|2024-08-02 15:57:50|2108.9|2108.6|2109.2|2108.9|2109.8|2109.5|2108.8|2108.5|231
1722614280000|2024-08-02 15:58:00|2109.1|2108.8|2109|2108.7|2109.3|2109|2108.6|2108.3|62
1722614290000|2024-08-02 15:58:10|2108.8|2108.5|2108.5|2108.2|2108.9|2108.6|2108.3|2108|171
1722614300000|2024-08-02 15:58:20|2108.7|2108.4|2108.4|2108.1|2109.1|2108.8|2108.4|2108.1|44
1722614310000|2024-08-02 15:58:30|2108.5|2108.2|2109.2|2108.9|2109.2|2108.9|2108.4|2108.1|85
1722614320000|2024-08-02 15:58:40|2109.3|2109|2108.4|2108.1|2109.6|2109.3|2108.4|2108.1|104
1722614330000|2024-08-02 15:58:50|2108.5|2108.2|2107.7|2107.4|2108.8|2108.5|2107.7|2107.4|100
1722614340000|2024-08-02 15:59:00|2107.8|2107.5|2105.9|2105.6|2107.8|2107.5|2105.8|2105.5|117
1722614350000|2024-08-02 15:59:10|2106.1|2105.8|2105.1|2104.8|2106.6|2106.3|2105.1|2104.8|100
1722614360000|2024-08-02 15:59:20|2104.9|2104.6|2104.5|2104.2|2105.4|2105.1|2104.5|2104.2|49
1722614370000|2024-08-02 15:59:30|2104.6|2104.3|2105.9|2105.6|2106.3|2106|2104.5|2104.2|173
1722614380000|2024-08-02 15:59:40|2106|2105.7|2105.8|2105.5|2106.1|2105.8|2105.7|2105.4|43
1722614390000|2024-08-02 15:59:50|2106.1|2105.8|2106.3|2106|2106.5|2106.2|2105.3|2105|84
1722614400000|2024-08-02 16:00:00|2106.1|2105.8|2106.3|2106|2107.1|2106.8|2105.6|2105.3|113
1722614410000|2024-08-02 16:00:10|2106.4|2106.1|2106.3|2106|2106.5|2106.2|2105.1|2104.8|35
1722614420000|2024-08-02 16:00:20|2105.9|2105.6|2105.6|2105.3|2106|2105.7|2104.9|2104.6|125
1722614430000|2024-08-02 16:00:30|2105.8|2105.5|2106|2105.7|2106.3|2106|2104.9|2104.6|81
1722614440000|2024-08-02 16:00:40|2106.1|2105.8|2106.2|2105.9|2106.9|2106.6|2105.8|2105.5|91
1722614450000|2024-08-02 16:00:50|2105.8|2105.5|2105.9|2105.6|2106.6|2106.3|2105.8|2105.5|72
1722614460000|2024-08-02 16:01:00|2105.5|2105.2|2105.3|2105|2105.5|2105.2|2104.6|2104.3|53
1722614470000|2024-08-02 16:01:10|2105.4|2105.1|2105.2|2104.9|2105.9|2105.6|2105.1|2104.8|118
1722614480000|2024-08-02 16:01:20|2105.3|2105|2105.5|2105.2|2105.6|2105.3|2104.3|2104|81
1722614490000|2024-08-02 16:01:30|2105.6|2105.3|2106.6|2106.3|2106.6|2106.3|2105.2|2104.9|37
1722614500000|2024-08-02 16:01:40|2106.8|2106.5|2107.2|2106.9|2107.5|2107.2|2106.4|2106.1|40
1722614510000|2024-08-02 16:01:50|2107|2106.7|2108.3|2108|2108.4|2108.1|2106.8|2106.5|27
1722614520000|2024-08-02 16:02:00|2107.9|2107.6|2107.5|2107.2|2107.9|2107.6|2107.2|2106.9|49
1722614530000|2024-08-02 16:02:10|2107.4|2107.1|2107.4|2107.1|2107.5|2107.2|2106.8|2106.5|27
1722614540000|2024-08-02 16:02:20|2107.5|2107.2|2107.3|2107|2107.7|2107.4|2106.3|2106|40
1722614550000|2024-08-02 16:02:30|2106.9|2106.6|2106.7|2106.4|2107.2|2106.9|2106.7|2106.4|50
1722614560000|2024-08-02 16:02:40|2106.6|2106.3|2107.1|2106.8|2107.2|2106.9|2105.8|2105.5|292
1722614570000|2024-08-02 16:02:50|2107.2|2106.9|2106|2105.7|2107.5|2107.2|2105.5|2105.2|127
1722614580000|2024-08-02 16:03:00|2105.9|2105.6|2104.1|2103.8|2106|2105.7|2103.9|2103.6|90
1722614590000|2024-08-02 16:03:10|2104.2|2103.9|2104|2103.7|2105.1|2104.8|2103.7|2103.4|129
1722614600000|2024-08-02 16:03:20|2103.9|2103.6|2104.9|2104.6|2105.2|2104.9|2103.9|2103.6|80
1722614610000|2024-08-02 16:03:30|2104.8|2104.5|2105.1|2104.8|2105.3|2105|2104.4|2104.1|35
1722614620000|2024-08-02 16:03:40|2105.3|2105|2106.4|2106.1|2106.6|2106.3|2105.2|2104.9|85
1722614630000|2024-08-02 16:03:50|2106.1|2105.8|2106.2|2105.9|2106.7|2106.4|2105.7|2105.4|19
1722614640000|2024-08-02 16:04:00|2106|2105.7|2106|2105.7|2106.7|2106.4|2105.8|2105.5|30
1722614650000|2024-08-02 16:04:10|2106.1|2105.8|2106.6|2106.3|2106.8|2106.5|2106|2105.7|51
1722614660000|2024-08-02 16:04:20|2106.7|2106.4|2108|2107.7|2108.1|2107.8|2106.4|2106.1|51
1722614670000|2024-08-02 16:04:30|2108.2|2107.9|2108|2107.7|2108.3|2108|2107.9|2107.6|42
1722614680000|2024-08-02 16:04:40|2108.2|2107.9|2108|2107.7|2108.3|2108|2107.9|2107.6|70
1722614690000|2024-08-02 16:04:50|2108.1|2107.8|2108.7|2108.4|2108.7|2108.4|2107.5|2107.2|40
1722614700000|2024-08-02 16:05:00|2108.4|2108.1|2107.8|2107.5|2108.4|2108.1|2107.1|2106.8|80
1722614710000|2024-08-02 16:05:10|2107.7|2107.4|2109|2108.7|2109.2|2108.9|2107.4|2107.1|66
1722614720000|2024-08-02 16:05:20|2108.9|2108.6|2109.1|2108.8|2109.3|2109|2108.1|2107.8|107
1722614730000|2024-08-02 16:05:30|2108.8|2108.5|2109.3|2109|2109.6|2109.3|2108.7|2108.4|103
1722614740000|2024-08-02 16:05:40|2109.2|2108.9|2107.7|2107.4|2109.2|2108.9|2107.5|2107.2|75
1722614750000|2024-08-02 16:05:50|2107.8|2107.5|2108.3|2108|2108.3|2108|2107.3|2107|43
1722614760000|2024-08-02 16:06:00|2108.1|2107.8|2107.3|2107|2108.1|2107.8|2107|2106.7|60
1722614770000|2024-08-02 16:06:10|2107.4|2107.1|2108.9|2108.6|2109|2108.7|2107.1|2106.8|77
1722614780000|2024-08-02 16:06:20|2108.8|2108.5|2108.9|2108.6|2109.4|2109.1|2108.6|2108.3|37
1722614790000|2024-08-02 16:06:30|2108.8|2108.5|2107.9|2107.6|2109|2108.7|2107.7|2107.4|29
1722614800000|2024-08-02 16:06:40|2107.8|2107.5|2108.2|2107.9|2109|2108.7|2107.6|2107.3|91
1722614810000|2024-08-02 16:06:50|2107.9|2107.6|2108.4|2108.1|2108.9|2108.6|2107.9|2107.6|87
1722614820000|2024-08-02 16:07:00|2108.5|2108.2|2108.4|2108.1|2109.2|2108.9|2108.1|2107.8|82
1722614830000|2024-08-02 16:07:10|2108.6|2108.3|2108.9|2108.6|2109|2108.7|2108.5|2108.2|25
1722614840000|2024-08-02 16:07:20|2109|2108.7|2108.9|2108.6|2109|2108.7|2108.2|2107.9|31
1722614850000|2024-08-02 16:07:30|2108.8|2108.5|2108.9|2108.6|2109.3|2109|2107.9|2107.6|67
1722614860000|2024-08-02 16:07:40|2108.8|2108.5|2109.9|2109.6|2110.3|2110|2108.8|2108.5|76
1722614870000|2024-08-02 16:07:50|2110|2109.7|2110.3|2110|2110.6|2110.3|2110|2109.7|80
1722614880000|2024-08-02 16:08:00|2110.2|2109.9|2110.5|2110.2|2110.6|2110.3|2109.9|2109.6|66
1722614890000|2024-08-02 16:08:10|2110.6|2110.3|2108.9|2108.6|2110.9|2110.6|2108.9|2108.6|72
1722614900000|2024-08-02 16:08:20|2109.1|2108.8|2108.6|2108.3|2109.1|2108.8|2108.4|2108.1|72
1722614910000|2024-08-02 16:08:30|2108.8|2108.5|2109.1|2108.8|2109.1|2108.8|2108.1|2107.8|52
1722614920000|2024-08-02 16:08:40|2109.2|2108.9|2108.8|2108.5|2109.6|2109.3|2108.7|2108.4|32
1722614930000|2024-08-02 16:08:50|2108.9|2108.6|2110|2109.7|2110.5|2110.2|2108.9|2108.6|37
1722614940000|2024-08-02 16:09:00|2109.8|2109.5|2109.5|2109.2|2110|2109.7|2109.3|2109|56
1722614950000|2024-08-02 16:09:10|2109.6|2109.3|2109.3|2109|2109.6|2109.3|2108.8|2108.5|54
1722614960000|2024-08-02 16:09:20|2109.7|2109.4|2107.9|2107.6|2109.7|2109.4|2107.9|2107.6|51
1722614970000|2024-08-02 16:09:30|2108|2107.7|2108.3|2108|2108.4|2108.1|2107.1|2106.8|81
1722614980000|2024-08-02 16:09:40|2108.6|2108.3|2109|2108.7|2109.4|2109.1|2108.2|2107.9|43
1722614990000|2024-08-02 16:09:50|2108.6|2108.3|2108|2107.7|2108.9|2108.6|2108|2107.7|33
1722615000000|2024-08-02 16:10:00|2107.8|2107.5|2107.4|2107.1|2108.1|2107.8|2107.4|2107.1|136
1722615010000|2024-08-02 16:10:10|2107.2|2106.9|2105.8|2105.5|2107.2|2106.9|2105.8|2105.5|140
1722615020000|2024-08-02 16:10:20|2105.6|2105.3|2104.8|2104.5|2105.8|2105.5|2104.8|2104.5|107
1722615030000|2024-08-02 16:10:30|2104.9|2104.6|2104.2|2103.9|2105.4|2105.1|2104.2|2103.9|143
1722615040000|2024-08-02 16:10:40|2104.1|2103.8|2104.7|2104.4|2105.3|2105|2103.9|2103.6|154
1722615050000|2024-08-02 16:10:50|2104.8|2104.5|2104.5|2104.2|2106.1|2105.8|2104.2|2103.9|278
1722615060000|2024-08-02 16:11:00|2104.7|2104.4|2104.7|2104.4|2105.1|2104.8|2104.1|2103.8|191
1722615070000|2024-08-02 16:11:10|2105|2104.7|2105|2104.7|2105.2|2104.9|2104.5|2104.2|90
1722615080000|2024-08-02 16:11:20|2104.7|2104.4|2104.1|2103.8|2105|2104.7|2103.5|2103.2|71
1722615090000|2024-08-02 16:11:30|2104.2|2103.9|2104.6|2104.3|2104.8|2104.5|2104.2|2103.9|51
1722615100000|2024-08-02 16:11:40|2104.9|2104.6|2106|2105.7|2106.4|2106.1|2104.9|2104.6|43
1722615110000|2024-08-02 16:11:50|2106.1|2105.8|2104.8|2104.5|2106.1|2105.8|2104.5|2104.2|49
1722615120000|2024-08-02 16:12:00|2104.7|2104.4|2104.1|2103.8|2104.7|2104.4|2104|2103.7|54
1722615130000|2024-08-02 16:12:10|2104.2|2103.9|2103.8|2103.5|2104.2|2103.9|2103.4|2103.1|78
1722615140000|2024-08-02 16:12:20|2103.7|2103.4|2104.5|2104.2|2104.5|2104.2|2103.7|2103.4|64
1722615150000|2024-08-02 16:12:30|2104.8|2104.5|2105.4|2105.1|2105.5|2105.2|2104.7|2104.4|79
1722615160000|2024-08-02 16:12:40|2105.5|2105.2|2105.1|2104.8|2105.7|2105.4|2104.9|2104.6|29
1722615170000|2024-08-02 16:12:50|2105|2104.7|2103.7|2103.4|2105|2104.7|2103.6|2103.3|35
1722615180000|2024-08-02 16:13:00|2104|2103.7|2103.5|2103.2|2104.4|2104.1|2103.4|2103.1|52
1722615190000|2024-08-02 16:13:10|2103.4|2103.1|2103.7|2103.4|2104.4|2104.1|2103.4|2103.1|121
1722615200000|2024-08-02 16:13:20|2103.6|2103.3|2104.5|2104.2|2104.7|2104.4|2103.6|2103.3|31
1722615210000|2024-08-02 16:13:30|2104.6|2104.3|2103.9|2103.6|2104.8|2104.5|2103.9|2103.6|61
1722615220000|2024-08-02 16:13:40|2103.6|2103.3|2104.6|2104.3|2104.6|2104.3|2103.6|2103.3|29
1722615230000|2024-08-02 16:13:50|2104.4|2104.1|2104.2|2103.9|2105|2104.7|2104.2|2103.9|22
1722615240000|2024-08-02 16:14:00|2104|2103.7|2104.1|2103.8|2104.6|2104.3|2103.8|2103.5|43
1722615250000|2024-08-02 16:14:10|2104.2|2103.9|2104.6|2104.3|2104.7|2104.4|2103.6|2103.3|71
1722615260000|2024-08-02 16:14:20|2104.7|2104.4|2104.6|2104.3|2105.5|2105.2|2104.6|2104.3|36
1722615270000|2024-08-02 16:14:30|2104.7|2104.4|2105.8|2105.5|2105.8|2105.5|2104.7|2104.4|25
1722615280000|2024-08-02 16:14:40|2105.9|2105.6|2104.8|2104.5|2105.9|2105.6|2104.5|2104.2|69
1722615290000|2024-08-02 16:14:50|2105|2104.7|2105.1|2104.8|2105.9|2105.6|2105|2104.7|32
1722615300000|2024-08-02 16:15:00|2105.4|2105.1|2105.4|2105.1|2105.5|2105.2|2104.5|2104.2|32
1722615310000|2024-08-02 16:15:10|2105.6|2105.3|2105.7|2105.4|2106.5|2106.2|2105.3|2105|46
1722615320000|2024-08-02 16:15:20|2105.6|2105.3|2105.1|2104.8|2105.6|2105.3|2104.8|2104.5|35
1722615330000|2024-08-02 16:15:30|2105|2104.7|2106.6|2106.3|2106.6|2106.3|2105|2104.7|49
1722615340000|2024-08-02 16:15:40|2106.7|2106.4|2107.1|2106.8|2107.7|2107.4|2106.7|2106.4|68
1722615350000|2024-08-02 16:15:50|2107.2|2106.9|2108|2107.7|2108.2|2107.9|2107.2|2106.9|59
1722615360000|2024-08-02 16:16:00|2107.8|2107.5|2105.9|2105.6|2107.8|2107.5|2105.4|2105.1|59
1722615370000|2024-08-02 16:16:10|2105.8|2105.5|2105.3|2105|2106.2|2105.9|2105.3|2105|23
1722615380000|2024-08-02 16:16:20|2105.4|2105.1|2105.7|2105.4|2106.7|2106.4|2105.3|2105|22
1722615390000|2024-08-02 16:16:30|2105.8|2105.5|2105.8|2105.5|2106.2|2105.9|2105|2104.7|39
1722615400000|2024-08-02 16:16:40|2105.7|2105.4|2106.3|2106|2106.6|2106.3|2105.5|2105.2|57
1722615410000|2024-08-02 16:16:50|2106.1|2105.8|2105.3|2105|2106.3|2106|2105.1|2104.8|30
1722615420000|2024-08-02 16:17:00|2105.7|2105.4|2106.5|2106.2|2106.8|2106.5|2105.7|2105.4|87
1722615430000|2024-08-02 16:17:10|2106.4|2106.1|2107|2106.7|2107.3|2107|2106.4|2106.1|19
1722615440000|2024-08-02 16:17:20|2107.2|2106.9|2107.6|2107.3|2107.7|2107.4|2107.2|2106.9|49
1722615450000|2024-08-02 16:17:30|2107.3|2107|2107.6|2107.3|2107.8|2107.5|2106.4|2106.1|37
1722615460000|2024-08-02 16:17:40|2107.7|2107.4|2107|2106.7|2107.8|2107.5|2106.9|2106.6|24
1722615470000|2024-08-02 16:17:50|2107.1|2106.8|2107.1|2106.8|2107.8|2107.5|2106.9|2106.6|49
1722615480000|2024-08-02 16:18:00|2107|2106.7|2106.9|2106.6|2107.2|2106.9|2106.6|2106.3|33
1722615490000|2024-08-02 16:18:10|2106.5|2106.2|2106.3|2106|2106.5|2106.2|2105.8|2105.5|51
1722615500000|2024-08-02 16:18:20|2106|2105.7|2106|2105.7|2106|2105.7|2105.4|2105.1|31
1722615510000|2024-08-02 16:18:30|2106.1|2105.8|2106.4|2106.1|2106.7|2106.4|2106|2105.7|26
1722615520000|2024-08-02 16:18:40|2106.5|2106.2|2106.1|2105.8|2106.5|2106.2|2105.7|2105.4|33
1722615530000|2024-08-02 16:18:50|2106|2105.7|2104.6|2104.3|2106.1|2105.8|2104.5|2104.2|38
1722615540000|2024-08-02 16:19:00|2104.5|2104.2|2105.4|2105.1|2105.4|2105.1|2104.5|2104.2|38
1722615550000|2024-08-02 16:19:10|2105.7|2105.4|2107.6|2107.3|2107.7|2107.4|2105.7|2105.4|43
1722615560000|2024-08-02 16:19:20|2107.3|2107|2108.5|2108.2|2108.6|2108.3|2107.1|2106.8|140
1722615570000|2024-08-02 16:19:30|2108.6|2108.3|2109|2108.7|2109|2108.7|2108.5|2108.2|41
1722615580000|2024-08-02 16:19:40|2108.7|2108.4|2108.5|2108.2|2109.6|2109.3|2108.5|2108.2|81
1722615590000|2024-08-02 16:19:50|2108.4|2108.1|2109.8|2109.5|2110.1|2109.8|2108.4|2108.1|46
1722615600000|2024-08-02 16:20:00|2109.7|2109.4|2111.3|2111|2111.3|2111|2109.7|2109.4|135
1722615610000|2024-08-02 16:20:10|2111.2|2110.9|2111.7|2111.4|2112.1|2111.8|2111.2|2110.9|141
1722615620000|2024-08-02 16:20:20|2111.8|2111.5|2110.5|2110.2|2111.8|2111.5|2110.2|2109.9|211
1722615630000|2024-08-02 16:20:30|2110.7|2110.4|2111.8|2111.5|2111.8|2111.5|2110.6|2110.3|53
1722615640000|2024-08-02 16:20:40|2111.7|2111.4|2110.9|2110.6|2111.7|2111.4|2110.6|2110.3|41
1722615650000|2024-08-02 16:20:50|2110.4|2110.1|2110.2|2109.9|2111|2110.7|2110.2|2109.9|46
1722615660000|2024-08-02 16:21:00|2110|2109.7|2110.9|2110.6|2111.2|2110.9|2110|2109.7|60
1722615670000|2024-08-02 16:21:10|2110.8|2110.5|2111.5|2111.2|2111.5|2111.2|2110.8|2110.5|33
1722615680000|2024-08-02 16:21:20|2111.6|2111.3|2112|2111.7|2112.2|2111.9|2111.5|2111.2|54
1722615690000|2024-08-02 16:21:30|2112.5|2112.2|2112.4|2112.1|2112.8|2112.5|2112.2|2111.9|95
1722615700000|2024-08-02 16:21:40|2112.2|2111.9|2112.3|2112|2112.3|2112|2111.4|2111.1|67
1722615710000|2024-08-02 16:21:50|2111.7|2111.4|2111.9|2111.6|2112.1|2111.8|2111.2|2110.9|37
1722615720000|2024-08-02 16:22:00|2112|2111.7|2110.9|2110.6|2112.3|2112|2110.8|2110.5|81
1722615730000|2024-08-02 16:22:10|2111|2110.7|2111.3|2111|2111.3|2111|2110.3|2110|54
1722615740000|2024-08-02 16:22:20|2111.2|2110.9|2111.8|2111.5|2112.1|2111.8|2111.2|2110.9|30
1722615750000|2024-08-02 16:22:30|2111.9|2111.6|2110.8|2110.5|2111.9|2111.6|2110.5|2110.2|38
1722615760000|2024-08-02 16:22:40|2110.5|2110.2|2110.1|2109.8|2110.7|2110.4|2109.8|2109.5|40
1722615770000|2024-08-02 16:22:50|2110.2|2109.9|2109.5|2109.2|2110.3|2110|2109.2|2108.9|44
1722615780000|2024-08-02 16:23:00|2109.6|2109.3|2110.3|2110|2111.3|2111|2109.6|2109.3|35
1722615790000|2024-08-02 16:23:10|2110.4|2110.1|2111.2|2110.9|2111.5|2111.2|2109.7|2109.4|247
1722615800000|2024-08-02 16:23:20|2111.3|2111|2111.9|2111.6|2112.3|2112|2111.3|2111|114
1722615810000|2024-08-02 16:23:30|2111.8|2111.5|2112.9|2112.6|2113.3|2113|2111.6|2111.3|294
1722615820000|2024-08-02 16:23:40|2113|2112.7|2114.4|2114.1|2114.4|2114.1|2112.9|2112.6|347
1722615830000|2024-08-02 16:23:50|2114.3|2114|2114.5|2114.2|2115.2|2114.9|2114.3|2114|90
1722615840000|2024-08-02 16:24:00|2114.1|2113.8|2114.4|2114.1|2114.6|2114.3|2113.7|2113.4|62
1722615850000|2024-08-02 16:24:10|2114.3|2114|2114.6|2114.3|2114.9|2114.6|2113.9|2113.6|39
1722615860000|2024-08-02 16:24:20|2114.9|2114.6|2114.1|2113.8|2115.2|2114.9|2113.8|2113.5|114
1722615870000|2024-08-02 16:24:30|2114|2113.7|2113.7|2113.4|2114.5|2114.2|2113.7|2113.4|54
1722615880000|2024-08-02 16:24:40|2113.9|2113.6|2113.2|2112.9|2114|2113.7|2113|2112.7|81
1722615890000|2024-08-02 16:24:50|2113.1|2112.8|2112.7|2112.4|2113.5|2113.2|2112.5|2112.2|88
1722615900000|2024-08-02 16:25:00|2112.6|2112.3|2112.8|2112.5|2113.2|2112.9|2112.5|2112.2|230
1722615910000|2024-08-02 16:25:10|2112.6|2112.3|2112.9|2112.6|2113.4|2113.1|2112.6|2112.3|70
1722615920000|2024-08-02 16:25:20|2113|2112.7|2112.9|2112.6|2113.4|2113.1|2112.4|2112.1|119
1722615930000|2024-08-02 16:25:30|2113|2112.7|2111.8|2111.5|2113.1|2112.8|2111.7|2111.4|54
1722615940000|2024-08-02 16:25:40|2112|2111.7|2111.7|2111.4|2112.2|2111.9|2111.6|2111.3|57
1722615950000|2024-08-02 16:25:50|2111.8|2111.5|2111.8|2111.5|2111.9|2111.6|2111.4|2111.1|29
1722615960000|2024-08-02 16:26:00|2111.7|2111.4|2112|2111.7|2113|2112.7|2111.7|2111.4|92
1722615970000|2024-08-02 16:26:10|2111.7|2111.4|2112.8|2112.5|2112.9|2112.6|2111.5|2111.2|208
1722615980000|2024-08-02 16:26:20|2112.9|2112.6|2113.7|2113.4|2113.7|2113.4|2111.8|2111.5|161
1722615990000|2024-08-02 16:26:30|2113.5|2113.2|2113|2112.7|2113.8|2113.5|2112.8|2112.5|39
1722616000000|2024-08-02 16:26:40|2113.1|2112.8|2114.4|2114.1|2114.4|2114.1|2113.1|2112.8|59
1722616010000|2024-08-02 16:26:50|2114.3|2114|2114.9|2114.6|2115.2|2114.9|2113.7|2113.4|187
1722616020000|2024-08-02 16:27:00|2114.8|2114.5|2113.5|2113.2|2115|2114.7|2113.2|2112.9|71
1722616030000|2024-08-02 16:27:10|2113.3|2113|2113.3|2113|2113.8|2113.5|2113.2|2112.9|119
1722616040000|2024-08-02 16:27:20|2113.2|2112.9|2114.7|2114.4|2114.9|2114.6|2112.9|2112.6|147
1722616050000|2024-08-02 16:27:30|2114.6|2114.3|2115.3|2115|2115.3|2115|2114.5|2114.2|123
1722616060000|2024-08-02 16:27:40|2115.4|2115.1|2115.1|2114.8|2115.6|2115.3|2115|2114.7|62
1722616070000|2024-08-02 16:27:50|2115.2|2114.9|2116.1|2115.8|2116.1|2115.8|2115.2|2114.9|145
1722616080000|2024-08-02 16:28:00|2116.2|2115.9|2116.8|2116.5|2117.1|2116.8|2116.2|2115.9|310
1722616090000|2024-08-02 16:28:10|2116.9|2116.6|2117.3|2117|2117.7|2117.4|2116.8|2116.5|178
1722616100000|2024-08-02 16:28:20|2117|2116.7|2116.5|2116.2|2117|2116.7|2115.9|2115.6|76
1722616110000|2024-08-02 16:28:30|2116.4|2116.1|2115.6|2115.3|2116.4|2116.1|2115.6|2115.3|26
1722616120000|2024-08-02 16:28:40|2115.3|2115|2115.6|2115.3|2116.2|2115.9|2115.3|2115|34
1722616130000|2024-08-02 16:28:50|2115.7|2115.4|2116.6|2116.3|2116.6|2116.3|2115.3|2115|46
1722616140000|2024-08-02 16:29:00|2116.5|2116.2|2113.9|2113.6|2116.5|2116.2|2113.9|2113.6|258
1722616150000|2024-08-02 16:29:10|2114|2113.7|2114.7|2114.4|2115|2114.7|2113.8|2113.5|76
1722616160000|2024-08-02 16:29:20|2114.8|2114.5|2114.7|2114.4|2115|2114.7|2114.4|2114.1|52
1722616170000|2024-08-02 16:29:30|2114.4|2114.1|2114.7|2114.4|2115.3|2115|2114.4|2114.1|37
1722616180000|2024-08-02 16:29:40|2114.6|2114.3|2114.7|2114.4|2114.7|2114.4|2113.9|2113.6|93
1722616190000|2024-08-02 16:29:50|2114.5|2114.2|2114.3|2114|2114.6|2114.3|2114.2|2113.9|35
1722616200000|2024-08-02 16:30:00|2114.4|2114.1|2115.1|2114.8|2115.1|2114.8|2113.8|2113.5|66
1722616210000|2024-08-02 16:30:10|2115.4|2115.1|2113.3|2113|2115.4|2115.1|2113.2|2112.9|69
1722616220000|2024-08-02 16:30:20|2113.1|2112.8|2112.4|2112.1|2113.2|2112.9|2112.3|2112|109
1722616230000|2024-08-02 16:30:30|2112.8|2112.5|2112.9|2112.6|2113.3|2113|2112.6|2112.3|133
1722616240000|2024-08-02 16:30:40|2113.3|2113|2113.7|2113.4|2113.8|2113.5|2113|2112.7|65
1722616250000|2024-08-02 16:30:50|2113.9|2113.6|2114.1|2113.8|2114.2|2113.9|2113.6|2113.3|35
1722616260000|2024-08-02 16:31:00|2113.9|2113.6|2112.8|2112.5|2113.9|2113.6|2112.5|2112.2|80
1722616270000|2024-08-02 16:31:10|2112.7|2112.4|2112.9|2112.6|2113.2|2112.9|2112.7|2112.4|42
1722616280000|2024-08-02 16:31:20|2112.7|2112.4|2112.4|2112.1|2112.9|2112.6|2112.1|2111.8|37
1722616290000|2024-08-02 16:31:30|2112.3|2112|2112.3|2112|2112.5|2112.2|2111.7|2111.4|66
1722616300000|2024-08-02 16:31:40|2112.4|2112.1|2112.8|2112.5|2113.1|2112.8|2112.3|2112|50
1722616310000|2024-08-02 16:31:50|2112.9|2112.6|2111.2|2110.9|2112.9|2112.6|2111.1|2110.8|82
1722616320000|2024-08-02 16:32:00|2111.1|2110.8|2112.7|2112.4|2112.8|2112.5|2111.1|2110.8|75
1722616330000|2024-08-02 16:32:10|2112.8|2112.5|2111.6|2111.3|2113.2|2112.9|2111.4|2111.1|69
1722616340000|2024-08-02 16:32:20|2111.7|2111.4|2112|2111.7|2112.2|2111.9|2111.2|2110.9|34
1722616350000|2024-08-02 16:32:30|2112.2|2111.9|2112.2|2111.9|2112.6|2112.3|2111.8|2111.5|31
1722616360000|2024-08-02 16:32:40|2112|2111.7|2112.4|2112.1|2112.5|2112.2|2112|2111.7|59
1722616370000|2024-08-02 16:32:50|2113.1|2112.8|2114.1|2113.8|2114.1|2113.8|2113|2112.7|101
1722616380000|2024-08-02 16:33:00|2114.2|2113.9|2113.8|2113.5|2114.5|2114.2|2113.6|2113.3|51
1722616390000|2024-08-02 16:33:10|2113.5|2113.2|2113.7|2113.4|2113.9|2113.6|2112.9|2112.6|64
1722616400000|2024-08-02 16:33:20|2113.6|2113.3|2114.8|2114.5|2115|2114.7|2113.3|2113|58
1722616410000|2024-08-02 16:33:30|2114.7|2114.4|2114.9|2114.6|2115.1|2114.8|2114.6|2114.3|28
1722616420000|2024-08-02 16:33:40|2115|2114.7|2114.6|2114.3|2115.3|2115|2114.2|2113.9|39
1722616430000|2024-08-02 16:33:50|2114.5|2114.2|2115.4|2115.1|2115.4|2115.1|2114.5|2114.2|33
1722616440000|2024-08-02 16:34:00|2115.5|2115.2|2114.9|2114.6|2115.7|2115.4|2114.5|2114.2|124
1722616450000|2024-08-02 16:34:10|2115|2114.7|2115.1|2114.8|2115.1|2114.8|2114.6|2114.3|86
1722616460000|2024-08-02 16:34:20|2115.5|2115.2|2116.3|2116|2116.3|2116|2115.4|2115.1|98
1722616470000|2024-08-02 16:34:30|2116.2|2115.9|2115.5|2115.2|2116.5|2116.2|2115.5|2115.2|51
1722616480000|2024-08-02 16:34:40|2115.6|2115.3|2115.4|2115.1|2115.6|2115.3|2115.1|2114.8|31
1722616490000|2024-08-02 16:34:50|2115.3|2115|2115.6|2115.3|2115.6|2115.3|2114.7|2114.4|32
1722616500000|2024-08-02 16:35:00|2115.4|2115.1|2115.8|2115.5|2116.1|2115.8|2115.4|2115.1|19
1722616510000|2024-08-02 16:35:10|2115.9|2115.6|2115.1|2114.8|2115.9|2115.6|2114.2|2113.9|52
1722616520000|2024-08-02 16:35:20|2114.8|2114.5|2114.3|2114|2114.9|2114.6|2114.1|2113.8|27
1722616530000|2024-08-02 16:35:30|2114.2|2113.9|2114.6|2114.3|2114.6|2114.3|2113.8|2113.5|52
1722616540000|2024-08-02 16:35:40|2114.4|2114.1|2113.8|2113.5|2114.5|2114.2|2113.6|2113.3|36
1722616550000|2024-08-02 16:35:50|2113.7|2113.4|2113.9|2113.6|2114.8|2114.5|2113.7|2113.4|36
1722616560000|2024-08-02 16:36:00|2113.8|2113.5|2113.7|2113.4|2113.8|2113.5|2113.3|2113|58
1722616570000|2024-08-02 16:36:10|2113.8|2113.5|2114|2113.7|2114.3|2114|2113.8|2113.5|60
1722616580000|2024-08-02 16:36:20|2113.7|2113.4|2113.3|2113|2113.9|2113.6|2113|2112.7|61
1722616590000|2024-08-02 16:36:30|2113.2|2112.9|2113.7|2113.4|2114.3|2114|2112.8|2112.5|72
1722616600000|2024-08-02 16:36:40|2113.6|2113.3|2113.7|2113.4|2114|2113.7|2113.4|2113.1|44
1722616610000|2024-08-02 16:36:50|2113.8|2113.5|2115.2|2114.9|2115.4|2115.1|2113.8|2113.5|28
1722616620000|2024-08-02 16:37:00|2115.3|2115|2114.5|2114.2|2115.3|2115|2114.2|2113.9|42
1722616630000|2024-08-02 16:37:10|2114.6|2114.3|2113.5|2113.2|2114.9|2114.6|2113.3|2113|60
1722616640000|2024-08-02 16:37:20|2113.6|2113.3|2113.2|2112.9|2114.4|2114.1|2112.9|2112.6|123
1722616650000|2024-08-02 16:37:30|2113.1|2112.8|2113.5|2113.2|2113.5|2113.2|2113.1|2112.8|22
1722616660000|2024-08-02 16:37:40|2113.3|2113|2113.6|2113.3|2114.5|2114.2|2113.3|2113|42
1722616670000|2024-08-02 16:37:50|2113.3|2113|2113.3|2113|2114.2|2113.9|2113.3|2113|29
1722616680000|2024-08-02 16:38:00|2113|2112.7|2114.4|2114.1|2114.6|2114.3|2112.9|2112.6|53
1722616690000|2024-08-02 16:38:10|2114.5|2114.2|2114.8|2114.5|2115.1|2114.8|2114.5|2114.2|38
1722616700000|2024-08-02 16:38:20|2114.7|2114.4|2114.8|2114.5|2115.4|2115.1|2114.7|2114.4|21
1722616710000|2024-08-02 16:38:30|2114.9|2114.6|2115|2114.7|2115.3|2115|2114.8|2114.5|18
1722616720000|2024-08-02 16:38:40|2114.6|2114.3|2114.7|2114.4|2115.1|2114.8|2114.6|2114.3|42
1722616730000|2024-08-02 16:38:50|2114.8|2114.5|2115.5|2115.2|2115.7|2115.4|2114.8|2114.5|23
1722616740000|2024-08-02 16:39:00|2115.4|2115.1|2115.5|2115.2|2115.5|2115.2|2114.8|2114.5|26
1722616750000|2024-08-02 16:39:10|2115.6|2115.3|2116.3|2116|2116.4|2116.1|2115.6|2115.3|42
1722616760000|2024-08-02 16:39:20|2116|2115.7|2115.1|2114.8|2116.2|2115.9|2115|2114.7|61
1722616770000|2024-08-02 16:39:30|2115.2|2114.9|2116.2|2115.9|2116.4|2116.1|2115.1|2114.8|109
1722616780000|2024-08-02 16:39:40|2116.3|2116|2117.3|2117|2117.5|2117.2|2116.2|2115.9|92
1722616790000|2024-08-02 16:39:50|2117.2|2116.9|2116.9|2116.6|2117.5|2117.2|2116.9|2116.6|109
1722616800000|2024-08-02 16:40:00|2116.7|2116.4|2117.7|2117.4|2117.9|2117.6|2116.6|2116.3|49
1722616810000|2024-08-02 16:40:10|2117.9|2117.6|2118.6|2118.3|2118.7|2118.4|2117.9|2117.6|79
1722616820000|2024-08-02 16:40:20|2118.5|2118.2|2117.3|2117|2118.5|2118.2|2116.8|2116.5|101
1722616830000|2024-08-02 16:40:30|2117.2|2116.9|2117.4|2117.1|2117.7|2117.4|2116.8|2116.5|61
1722616840000|2024-08-02 16:40:40|2117.2|2116.9|2117.2|2116.9|2117.7|2117.4|2117|2116.7|42
1722616850000|2024-08-02 16:40:50|2117.3|2117|2117.7|2117.4|2117.7|2117.4|2116.9|2116.6|50
1722616860000|2024-08-02 16:41:00|2117.9|2117.6|2118.3|2118|2118.4|2118.1|2116.9|2116.6|119
1722616870000|2024-08-02 16:41:10|2118.4|2118.1|2119|2118.7|2119|2118.7|2118.2|2117.9|120
1722616880000|2024-08-02 16:41:20|2118.9|2118.6|2119.9|2119.6|2120.1|2119.8|2118.9|2118.6|205
1722616890000|2024-08-02 16:41:30|2120|2119.7|2118.6|2118.3|2120|2119.7|2118.5|2118.2|66
1722616900000|2024-08-02 16:41:40|2118.5|2118.2|2119|2118.7|2119.1|2118.8|2118.5|2118.2|52
1722616910000|2024-08-02 16:41:50|2118.9|2118.6|2118.7|2118.4|2118.9|2118.6|2118.5|2118.2|36
1722616920000|2024-08-02 16:42:00|2118.9|2118.6|2118|2117.7|2119|2118.7|2118|2117.7|50
1722616930000|2024-08-02 16:42:10|2117.9|2117.6|2118.2|2117.9|2118.2|2117.9|2117.3|2117|61
1722616940000|2024-08-02 16:42:20|2118|2117.7|2118.9|2118.6|2118.9|2118.6|2117.8|2117.5|73
1722616950000|2024-08-02 16:42:30|2118.8|2118.5|2118.4|2118.1|2119.4|2119.1|2118.2|2117.9|50
1722616960000|2024-08-02 16:42:40|2118.5|2118.2|2118.6|2118.3|2119.3|2119|2118.3|2118|56
1722616970000|2024-08-02 16:42:50|2118.7|2118.4|2118.3|2118|2118.9|2118.6|2117.9|2117.6|73
1722616980000|2024-08-02 16:43:00|2118.2|2117.9|2119|2118.7|2119.1|2118.8|2118|2117.7|64
1722616990000|2024-08-02 16:43:10|2119.1|2118.8|2119.1|2118.8|2119.1|2118.8|2118.2|2117.9|49
1722617000000|2024-08-02 16:43:20|2118.9|2118.6|2119.1|2118.8|2119.1|2118.8|2118.8|2118.5|23
1722617010000|2024-08-02 16:43:30|2119|2118.7|2119.3|2119|2119.4|2119.1|2118.8|2118.5|45
1722617020000|2024-08-02 16:43:40|2119.4|2119.1|2119|2118.7|2119.7|2119.4|2118.9|2118.6|32
1722617030000|2024-08-02 16:43:50|2119.1|2118.8|2119|2118.7|2119.2|2118.9|2118.7|2118.4|34
1722617040000|2024-08-02 16:44:00|2118.8|2118.5|2118.3|2118|2119|2118.7|2117.3|2117|221
1722617050000|2024-08-02 16:44:10|2118.4|2118.1|2118.9|2118.6|2119.1|2118.8|2118.4|2118.1|35
1722617060000|2024-08-02 16:44:20|2118.8|2118.5|2118.8|2118.5|2119.1|2118.8|2118.3|2118|31
1722617070000|2024-08-02 16:44:30|2118.9|2118.6|2118.2|2117.9|2118.9|2118.6|2117.7|2117.4|109
1722617080000|2024-08-02 16:44:40|2118.1|2117.8|2117.4|2117.1|2118.3|2118|2117.4|2117.1|41
1722617090000|2024-08-02 16:44:50|2117.6|2117.3|2117.6|2117.3|2118.1|2117.8|2117.4|2117.1|37
1722617100000|2024-08-02 16:45:00|2117.4|2117.1|2117|2116.7|2117.9|2117.6|2116.9|2116.6|63
1722617110000|2024-08-02 16:45:10|2117.2|2116.9|2117.2|2116.9|2117.4|2117.1|2116.8|2116.5|32
1722617120000|2024-08-02 16:45:20|2117.1|2116.8|2116.3|2116|2117.7|2117.4|2116.2|2115.9|79
1722617130000|2024-08-02 16:45:30|2116.1|2115.8|2114.3|2114|2116.1|2115.8|2114.3|2114|109
1722617140000|2024-08-02 16:45:40|2114.4|2114.1|2114.5|2114.2|2114.5|2114.2|2113.6|2113.3|95
1722617150000|2024-08-02 16:45:50|2114.4|2114.1|2113.7|2113.4|2114.4|2114.1|2113.6|2113.3|64
1722617160000|2024-08-02 16:46:00|2113.6|2113.3|2113.4|2113.1|2113.6|2113.3|2112.7|2112.4|117
1722617170000|2024-08-02 16:46:10|2113.3|2113|2113.2|2112.9|2114|2113.7|2112.8|2112.5|57
1722617180000|2024-08-02 16:46:20|2113.1|2112.8|2112.7|2112.4|2113.7|2113.4|2112.5|2112.2|70
1722617190000|2024-08-02 16:46:30|2112.8|2112.5|2113.6|2113.3|2113.9|2113.6|2112.5|2112.2|59
1722617200000|2024-08-02 16:46:40|2113.4|2113.1|2113.6|2113.3|2113.6|2113.3|2113.1|2112.8|181
1722617210000|2024-08-02 16:46:50|2113.5|2113.2|2114.6|2114.3|2114.6|2114.3|2113.2|2112.9|78
1722617220000|2024-08-02 16:47:00|2114.9|2114.6|2114.8|2114.5|2115.5|2115.2|2114.6|2114.3|61
1722617230000|2024-08-02 16:47:10|2114.7|2114.4|2114.2|2113.9|2115|2114.7|2114.2|2113.9|49
1722617240000|2024-08-02 16:47:20|2113.8|2113.5|2113.5|2113.2|2114.1|2113.8|2113.5|2113.2|20
1722617250000|2024-08-02 16:47:30|2113.6|2113.3|2113.7|2113.4|2113.9|2113.6|2113.2|2112.9|29
1722617260000|2024-08-02 16:47:40|2113.8|2113.5|2112.3|2112|2113.8|2113.5|2112.2|2111.9|47
1722617270000|2024-08-02 16:47:50|2112.1|2111.8|2114.1|2113.8|2114.1|2113.8|2112.1|2111.8|74
1722617280000|2024-08-02 16:48:00|2113.9|2113.6|2114.8|2114.5|2114.9|2114.6|2113.5|2113.2|58
1722617290000|2024-08-02 16:48:10|2114.7|2114.4|2114.8|2114.5|2115|2114.7|2114.3|2114|53
1722617300000|2024-08-02 16:48:20|2115|2114.7|2114.2|2113.9|2115.5|2115.2|2114.2|2113.9|86
1722617310000|2024-08-02 16:48:30|2114.1|2113.8|2114.1|2113.8|2114.7|2114.4|2114.1|2113.8|47
1722617320000|2024-08-02 16:48:40|2113.9|2113.6|2113.9|2113.6|2114.2|2113.9|2113.7|2113.4|41
1722617330000|2024-08-02 16:48:50|2113.8|2113.5|2114.1|2113.8|2114.2|2113.9|2113.4|2113.1|56
1722617340000|2024-08-02 16:49:00|2114.2|2113.9|2114.3|2114|2114.7|2114.4|2113.8|2113.5|62
1722617350000|2024-08-02 16:49:10|2114.4|2114.1|2114.2|2113.9|2115.1|2114.8|2114.2|2113.9|91
1722617360000|2024-08-02 16:49:20|2114.1|2113.8|2113.8|2113.5|2114.1|2113.8|2113.6|2113.3|113
1722617370000|2024-08-02 16:49:30|2113.9|2113.6|2113|2112.7|2113.9|2113.6|2113|2112.7|135
1722617380000|2024-08-02 16:49:40|2113.3|2113|2112.9|2112.6|2113.7|2113.4|2112.8|2112.5|86
1722617390000|2024-08-02 16:49:50|2112.8|2112.5|2112.4|2112.1|2113.1|2112.8|2112.3|2112|56
1722617400000|2024-08-02 16:50:00|2112.5|2112.2|2112.5|2112.2|2112.8|2112.5|2111.9|2111.6|102
1722617410000|2024-08-02 16:50:10|2112.4|2112.1|2112.4|2112.1|2113|2112.7|2112.2|2111.9|50
1722617420000|2024-08-02 16:50:20|2112.5|2112.2|2112.9|2112.6|2113.4|2113.1|2112.5|2112.2|96
1722617430000|2024-08-02 16:50:30|2112.8|2112.5|2112.7|2112.4|2113|2112.7|2112.1|2111.8|34
1722617440000|2024-08-02 16:50:40|2112.8|2112.5|2112.2|2111.9|2113|2112.7|2112|2111.7|26
1722617450000|2024-08-02 16:50:50|2112.1|2111.8|2110.8|2110.5|2112.1|2111.8|2110.7|2110.4|123
1722617460000|2024-08-02 16:51:00|2111|2110.7|2110.3|2110|2111.1|2110.8|2110|2109.7|121
1722617470000|2024-08-02 16:51:10|2110.4|2110.1|2110.1|2109.8|2110.6|2110.3|2108.8|2108.5|109
1722617480000|2024-08-02 16:51:20|2109.8|2109.5|2109.4|2109.1|2110.8|2110.5|2109.4|2109.1|52
1722617490000|2024-08-02 16:51:30|2109.3|2109|2109.6|2109.3|2109.6|2109.3|2108.9|2108.6|44
1722617500000|2024-08-02 16:51:40|2109.2|2108.9|2108.7|2108.4|2109.2|2108.9|2108.2|2107.9|65
1722617510000|2024-08-02 16:51:50|2108.8|2108.5|2108.8|2108.5|2109.1|2108.8|2108.5|2108.2|29
1722617520000|2024-08-02 16:52:00|2109|2108.7|2108.1|2107.8|2109|2108.7|2107.8|2107.5|65
1722617530000|2024-08-02 16:52:10|2108|2107.7|2107.9|2107.6|2108.1|2107.8|2107.1|2106.8|54
1722617540000|2024-08-02 16:52:20|2108|2107.7|2107.8|2107.5|2108.2|2107.9|2107.6|2107.3|34
1722617550000|2024-08-02 16:52:30|2107.7|2107.4|2106.8|2106.5|2108|2107.7|2106.8|2106.5|191
1722617560000|2024-08-02 16:52:40|2106.9|2106.6|2108.1|2107.8|2108.4|2108.1|2106.8|2106.5|71
1722617570000|2024-08-02 16:52:50|2108|2107.7|2108.1|2107.8|2108.2|2107.9|2107.5|2107.2|57
1722617580000|2024-08-02 16:53:00|2108.3|2108|2107.4|2107.1|2108.6|2108.3|2107|2106.7|56
1722617590000|2024-08-02 16:53:10|2107.6|2107.3|2106.9|2106.6|2107.6|2107.3|2106.8|2106.5|57
1722617600000|2024-08-02 16:53:20|2107.2|2106.9|2107|2106.7|2107.4|2107.1|2106.5|2106.2|60
1722617610000|2024-08-02 16:53:30|2106.8|2106.5|2105.6|2105.3|2107|2106.7|2105.6|2105.3|152
1722617620000|2024-08-02 16:53:40|2105.7|2105.4|2105|2104.7|2105.7|2105.4|2105|2104.7|114
1722617630000|2024-08-02 16:53:50|2105.1|2104.8|2104.4|2104.1|2105.2|2104.9|2104|2103.7|61
1722617640000|2024-08-02 16:54:00|2104.3|2104|2104.3|2104|2104.6|2104.3|2103.9|2103.6|50
1722617650000|2024-08-02 16:54:10|2104.5|2104.2|2105.5|2105.2|2105.7|2105.4|2104.3|2104|98
1722617660000|2024-08-02 16:54:20|2105.4|2105.1|2105.4|2105.1|2106|2105.7|2105|2104.7|79
1722617670000|2024-08-02 16:54:30|2105.5|2105.2|2105.2|2104.9|2105.7|2105.4|2104.8|2104.5|34
1722617680000|2024-08-02 16:54:40|2105.4|2105.1|2105.9|2105.6|2105.9|2105.6|2105.3|2105|79
1722617690000|2024-08-02 16:54:50|2105.8|2105.5|2106|2105.7|2106|2105.7|2104.5|2104.2|103
1722617700000|2024-08-02 16:55:00|2105.9|2105.6|2106.3|2106|2106.9|2106.6|2105.9|2105.6|67
1722617710000|2024-08-02 16:55:10|2106.2|2105.9|2104.7|2104.4|2106.3|2106|2104.6|2104.3|62
1722617720000|2024-08-02 16:55:20|2104.4|2104.1|2104.9|2104.6|2105|2104.7|2104.3|2104|122
1722617730000|2024-08-02 16:55:30|2104.8|2104.5|2104.5|2104.2|2105.3|2105|2104.4|2104.1|65
1722617740000|2024-08-02 16:55:40|2104.6|2104.3|2104.5|2104.2|2104.9|2104.6|2104.3|2104|65
1722617750000|2024-08-02 16:55:50|2104.4|2104.1|2107.8|2107.5|2107.8|2107.5|2104.4|2104.1|106
1722617760000|2024-08-02 16:56:00|2107.6|2107.3|2108.2|2107.9|2108.4|2108.1|2107.4|2107.1|71
1722617770000|2024-08-02 16:56:10|2108.5|2108.2|2108.7|2108.4|2108.9|2108.6|2108|2107.7|51
1722617780000|2024-08-02 16:56:20|2108.8|2108.5|2109.1|2108.8|2109.9|2109.6|2108.7|2108.4|51
1722617790000|2024-08-02 16:56:30|2109.4|2109.1|2109.3|2109|2109.6|2109.3|2108.3|2108|68
1722617800000|2024-08-02 16:56:40|2109.2|2108.9|2109.4|2109.1|2109.4|2109.1|2108.6|2108.3|115
1722617810000|2024-08-02 16:56:50|2109.5|2109.2|2109.6|2109.3|2110.3|2110|2109.5|2109.2|49
1722617820000|2024-08-02 16:57:00|2109.7|2109.4|2108.5|2108.2|2109.7|2109.4|2108.1|2107.8|61
1722617830000|2024-08-02 16:57:10|2108.6|2108.3|2109.2|2108.9|2109.2|2108.9|2108|2107.7|74
1722617840000|2024-08-02 16:57:20|2109.5|2109.2|2110|2109.7|2110|2109.7|2109.4|2109.1|45
1722617850000|2024-08-02 16:57:30|2109.6|2109.3|2110.8|2110.5|2111|2110.7|2109.5|2109.2|58
1722617860000|2024-08-02 16:57:40|2110.9|2110.6|2111.5|2111.2|2111.8|2111.5|2110.8|2110.5|104
1722617870000|2024-08-02 16:57:50|2111.6|2111.3|2112.5|2112.2|2112.7|2112.4|2111.6|2111.3|75
1722617880000|2024-08-02 16:58:00|2112.8|2112.5|2113.7|2113.4|2114|2113.7|2112.3|2112|131
1722617890000|2024-08-02 16:58:10|2113.6|2113.3|2111.7|2111.4|2113.6|2113.3|2111.6|2111.3|62
1722617900000|2024-08-02 16:58:20|2111.8|2111.5|2112.9|2112.6|2112.9|2112.6|2111.8|2111.5|41
1722617910000|2024-08-02 16:58:30|2112.8|2112.5|2113.5|2113.2|2113.5|2113.2|2112.7|2112.4|45
1722617920000|2024-08-02 16:58:40|2113.7|2113.4|2115|2114.7|2115|2114.7|2113.7|2113.4|83
1722617930000|2024-08-02 16:58:50|2114.9|2114.6|2114.3|2114|2115.2|2114.9|2114.2|2113.9|146
1722617940000|2024-08-02 16:59:00|2114|2113.7|2113.4|2113.1|2114.4|2114.1|2113.4|2113.1|74
1722617950000|2024-08-02 16:59:10|2113.5|2113.2|2112.8|2112.5|2113.9|2113.6|2112.7|2112.4|61
1722617960000|2024-08-02 16:59:20|2112.9|2112.6|2113.1|2112.8|2113.1|2112.8|2112.3|2112|50
1722617970000|2024-08-02 16:59:30|2113.3|2113|2113.7|2113.4|2113.8|2113.5|2112.7|2112.4|40
1722617980000|2024-08-02 16:59:40|2113.6|2113.3|2112.7|2112.4|2113.7|2113.4|2112.7|2112.4|59
1722617990000|2024-08-02 16:59:50|2112.8|2112.5|2112.8|2112.5|2113.3|2113|2112.7|2112.4|56
1722618000000|2024-08-02 17:00:00|2113|2112.7|2113.7|2113.4|2113.8|2113.5|2112.8|2112.5|61
1722618010000|2024-08-02 17:00:10|2113.9|2113.6|2114.7|2114.4|2115|2114.7|2113.8|2113.5|68
1722618020000|2024-08-02 17:00:20|2114.5|2114.2|2114.2|2113.9|2114.9|2114.6|2114.1|2113.8|189
1722618030000|2024-08-02 17:00:30|2114.1|2113.8|2113.1|2112.8|2114.2|2113.9|2113.1|2112.8|72
1722618040000|2024-08-02 17:00:40|2113.3|2113|2112.7|2112.4|2113.3|2113|2112.1|2111.8|75
1722618050000|2024-08-02 17:00:50|2112.8|2112.5|2111.8|2111.5|2112.8|2112.5|2111.8|2111.5|53
1722618060000|2024-08-02 17:01:00|2111.7|2111.4|2112|2111.7|2112.6|2112.3|2111.5|2111.2|33
1722618070000|2024-08-02 17:01:10|2111.9|2111.6|2111.2|2110.9|2111.9|2111.6|2111.1|2110.8|35
1722618080000|2024-08-02 17:01:20|2111.4|2111.1|2110.4|2110.1|2111.5|2111.2|2110.2|2109.9|76
1722618090000|2024-08-02 17:01:30|2110.3|2110|2110.1|2109.8|2110.6|2110.3|2109.7|2109.4|73
1722618100000|2024-08-02 17:01:40|2110.2|2109.9|2110.5|2110.2|2110.6|2110.3|2109.6|2109.3|51
1722618110000|2024-08-02 17:01:50|2110.6|2110.3|2109.9|2109.6|2110.6|2110.3|2109.9|2109.6|68
1722618120000|2024-08-02 17:02:00|2110.2|2109.9|2111.3|2111|2111.5|2111.2|2110.2|2109.9|58
1722618130000|2024-08-02 17:02:10|2111.2|2110.9|2111.2|2110.9|2111.9|2111.6|2110.7|2110.4|35
1722618140000|2024-08-02 17:02:20|2111.1|2110.8|2110.7|2110.4|2112|2111.7|2110.6|2110.3|55
1722618150000|2024-08-02 17:02:30|2110.8|2110.5|2110.4|2110.1|2111.3|2111|2110.4|2110.1|36
1722618160000|2024-08-02 17:02:40|2110.5|2110.2|2111.2|2110.9|2111.2|2110.9|2110.5|2110.2|33
1722618170000|2024-08-02 17:02:50|2111.1|2110.8|2111.1|2110.8|2111.6|2111.3|2110.7|2110.4|39
1722618180000|2024-08-02 17:03:00|2111.2|2110.9|2109.8|2109.5|2111.3|2111|2109.8|2109.5|49
1722618190000|2024-08-02 17:03:10|2109.7|2109.4|2110.3|2110|2111.1|2110.8|2109.7|2109.4|31
1722618200000|2024-08-02 17:03:20|2110.4|2110.1|2109.8|2109.5|2110.6|2110.3|2109.8|2109.5|28
1722618210000|2024-08-02 17:03:30|2109.9|2109.6|2109.3|2109|2109.9|2109.6|2108.9|2108.6|90
1722618220000|2024-08-02 17:03:40|2109.2|2108.9|2109.8|2109.5|2109.9|2109.6|2109.2|2108.9|62
1722618230000|2024-08-02 17:03:50|2109.7|2109.4|2109|2108.7|2109.7|2109.4|2108.8|2108.5|24
1722618240000|2024-08-02 17:04:00|2109.1|2108.8|2108.4|2108.1|2109.3|2109|2108.2|2107.9|54
1722618250000|2024-08-02 17:04:10|2108.6|2108.3|2110.2|2109.9|2110.2|2109.9|2108.6|2108.3|76
1722618260000|2024-08-02 17:04:20|2110.3|2110|2109|2108.7|2110.9|2110.6|2108.9|2108.6|53
1722618270000|2024-08-02 17:04:30|2108.9|2108.6|2108.5|2108.2|2109.2|2108.9|2108.2|2107.9|48
1722618280000|2024-08-02 17:04:40|2108.4|2108.1|2107.2|2106.9|2108.5|2108.2|2107.1|2106.8|66
1722618290000|2024-08-02 17:04:50|2107.3|2107|2108.2|2107.9|2108.2|2107.9|2107.3|2107|29
1722618300000|2024-08-02 17:05:00|2108.4|2108.1|2109.4|2109.1|2109.6|2109.3|2108.1|2107.8|49
1722618310000|2024-08-02 17:05:10|2109.3|2109|2109.4|2109.1|2109.6|2109.3|2108.4|2108.1|38
1722618320000|2024-08-02 17:05:20|2109.3|2109|2109.4|2109.1|2109.9|2109.6|2109.2|2108.9|28
1722618330000|2024-08-02 17:05:30|2109.5|2109.2|2109|2108.7|2109.5|2109.2|2108.3|2108|37
1722618340000|2024-08-02 17:05:40|2108.9|2108.6|2107.9|2107.6|2108.9|2108.6|2107.9|2107.6|30
1722618350000|2024-08-02 17:05:50|2107.8|2107.5|2107.3|2107|2107.8|2107.5|2107|2106.7|21
1722618360000|2024-08-02 17:06:00|2107|2106.7|2108.4|2108.1|2108.7|2108.4|2107|2106.7|66
1722618370000|2024-08-02 17:06:10|2108.3|2108|2109.4|2109.1|2109.5|2109.2|2108.3|2108|53
1722618380000|2024-08-02 17:06:20|2109.6|2109.3|2108.5|2108.2|2109.7|2109.4|2108.1|2107.8|57
1722618390000|2024-08-02 17:06:30|2108.4|2108.1|2107.6|2107.3|2108.4|2108.1|2107.4|2107.1|35
1722618400000|2024-08-02 17:06:40|2107.9|2107.6|2108.2|2107.9|2109.2|2108.9|2107.9|2107.6|18
1722618410000|2024-08-02 17:06:50|2108.1|2107.8|2108.4|2108.1|2108.8|2108.5|2107.9|2107.6|18
1722618420000|2024-08-02 17:07:00|2108.1|2107.8|2107.8|2107.5|2108.3|2108|2107.4|2107.1|43
1722618430000|2024-08-02 17:07:10|2107.9|2107.6|2107.6|2107.3|2108.5|2108.2|2107.3|2107|42
1722618440000|2024-08-02 17:07:20|2107.7|2107.4|2109|2108.7|2109.3|2109|2107.6|2107.3|32
1722618450000|2024-08-02 17:07:30|2108.9|2108.6|2108.2|2107.9|2109|2108.7|2108|2107.7|35
1722618460000|2024-08-02 17:07:40|2108.4|2108.1|2109|2108.7|2109|2108.7|2108.2|2107.9|9
1722618470000|2024-08-02 17:07:50|2108.9|2108.6|2107.7|2107.4|2108.9|2108.6|2107.6|2107.3|34
1722618480000|2024-08-02 17:08:00|2107.9|2107.6|2107.7|2107.4|2108.2|2107.9|2107.4|2107.1|14
1722618490000|2024-08-02 17:08:10|2107.6|2107.3|2107.9|2107.6|2107.9|2107.6|2107.2|2106.9|22
1722618500000|2024-08-02 17:08:20|2107.8|2107.5|2108.2|2107.9|2108.5|2108.2|2107.8|2107.5|32
1722618510000|2024-08-02 17:08:30|2108.5|2108.2|2108.7|2108.4|2108.7|2108.4|2108.2|2107.9|40
1722618520000|2024-08-02 17:08:40|2108.6|2108.3|2108.6|2108.3|2109.1|2108.8|2108.6|2108.3|40
1722618530000|2024-08-02 17:08:50|2108.7|2108.4|2109.9|2109.6|2109.9|2109.6|2108.6|2108.3|75
1722618540000|2024-08-02 17:09:00|2110.3|2110|2110.9|2110.6|2111.1|2110.8|2110|2109.7|40
1722618550000|2024-08-02 17:09:10|2111|2110.7|2111.1|2110.8|2111.1|2110.8|2110.2|2109.9|37
1722618560000|2024-08-02 17:09:20|2110.9|2110.6|2110.5|2110.2|2111.3|2111|2110.5|2110.2|21
1722618570000|2024-08-02 17:09:30|2110.7|2110.4|2110|2109.7|2110.7|2110.4|2109.1|2108.8|34
1722618580000|2024-08-02 17:09:40|2110.1|2109.8|2109.6|2109.3|2110.3|2110|2109.6|2109.3|32
1722618590000|2024-08-02 17:09:50|2109.5|2109.2|2109.8|2109.5|2110|2109.7|2109.4|2109.1|12
1722618600000|2024-08-02 17:10:00|2110.1|2109.8|2109.6|2109.3|2110.1|2109.8|2108.9|2108.6|29
1722618610000|2024-08-02 17:10:10|2109.5|2109.2|2109.5|2109.2|2109.9|2109.6|2109.2|2108.9|25
1722618620000|2024-08-02 17:10:20|2109.6|2109.3|2108.6|2108.3|2109.6|2109.3|2108.5|2108.2|34
1722618630000|2024-08-02 17:10:30|2108.5|2108.2|2107.9|2107.6|2108.9|2108.6|2107.8|2107.5|68
1722618640000|2024-08-02 17:10:40|2107.8|2107.5|2108.7|2108.4|2108.7|2108.4|2107.7|2107.4|38
1722618650000|2024-08-02 17:10:50|2108.6|2108.3|2108.4|2108.1|2108.9|2108.6|2108.3|2108|34
1722618660000|2024-08-02 17:11:00|2108.6|2108.3|2107.5|2107.2|2108.7|2108.4|2107.5|2107.2|25
1722618670000|2024-08-02 17:11:10|2107.6|2107.3|2107.8|2107.5|2107.8|2107.5|2107.4|2107.1|24
1722618680000|2024-08-02 17:11:20|2107.9|2107.6|2109.1|2108.8|2109.4|2109.1|2107.9|2107.6|42
1722618690000|2024-08-02 17:11:30|2109.2|2108.9|2109|2108.7|2109.5|2109.2|2109|2108.7|82
1722618700000|2024-08-02 17:11:40|2109.1|2108.8|2109.5|2109.2|2109.7|2109.4|2109|2108.7|25
1722618710000|2024-08-02 17:11:50|2109.4|2109.1|2108.4|2108.1|2109.4|2109.1|2107.7|2107.4|24
1722618720000|2024-08-02 17:12:00|2108.6|2108.3|2108.9|2108.6|2108.9|2108.6|2108.2|2107.9|16
1722618730000|2024-08-02 17:12:10|2109.1|2108.8|2109.6|2109.3|2109.9|2109.6|2108.9|2108.6|23
1722618740000|2024-08-02 17:12:20|2109.7|2109.4|2109.1|2108.8|2109.7|2109.4|2108.9|2108.6|30
1722618750000|2024-08-02 17:12:30|2109|2108.7|2109.1|2108.8|2109.3|2109|2109|2108.7|10
1722618760000|2024-08-02 17:12:40|2109.2|2108.9|2109.9|2109.6|2109.9|2109.6|2109|2108.7|18
1722618770000|2024-08-02 17:12:50|2109.7|2109.4|2110.3|2110|2110.5|2110.2|2109.3|2109|49
1722618780000|2024-08-02 17:13:00|2110.2|2109.9|2110.4|2110.1|2110.5|2110.2|2109.9|2109.6|27
1722618790000|2024-08-02 17:13:10|2110.5|2110.2|2111.1|2110.8|2111.6|2111.3|2110.4|2110.1|40
1722618800000|2024-08-02 17:13:20|2111|2110.7|2111|2110.7|2111|2110.7|2110.4|2110.1|26
1722618810000|2024-08-02 17:13:30|2111.2|2110.9|2112.3|2112|2112.5|2112.2|2111.1|2110.8|29
1722618820000|2024-08-02 17:13:40|2112.2|2111.9|2112.2|2111.9|2112.3|2112|2111.6|2111.3|40
1722618830000|2024-08-02 17:13:50|2112.3|2112|2113.4|2113.1|2113.4|2113.1|2112.3|2112|87
1722618840000|2024-08-02 17:14:00|2113.3|2113|2113.7|2113.4|2113.9|2113.6|2113.3|2113|55
1722618850000|2024-08-02 17:14:10|2113.6|2113.3|2113.4|2113.1|2114|2113.7|2113.3|2113|49
1722618860000|2024-08-02 17:14:20|2113.5|2113.2|2113.5|2113.2|2113.8|2113.5|2113.4|2113.1|17
1722618870000|2024-08-02 17:14:30|2113.4|2113.1|2112.6|2112.3|2113.4|2113.1|2112.5|2112.2|61
1722618880000|2024-08-02 17:14:40|2112.5|2112.2|2112.8|2112.5|2112.8|2112.5|2112.4|2112.1|48
1722618890000|2024-08-02 17:14:50|2113.1|2112.8|2113.3|2113|2113.6|2113.3|2112.9|2112.6|11
1722618900000|2024-08-02 17:15:00|2113.2|2112.9|2112.7|2112.4|2113.2|2112.9|2112|2111.7|40
1722618910000|2024-08-02 17:15:10|2112.6|2112.3|2113.1|2112.8|2113.1|2112.8|2112.4|2112.1|9
1722618920000|2024-08-02 17:15:20|2113|2112.7|2112.9|2112.6|2113.2|2112.9|2112.9|2112.6|20
1722618930000|2024-08-02 17:15:30|2112.7|2112.4|2112.7|2112.4|2113.6|2113.3|2112.7|2112.4|79
1722618940000|2024-08-02 17:15:40|2112.5|2112.2|2111.3|2111|2112.5|2112.2|2111.2|2110.9|34
1722618950000|2024-08-02 17:15:50|2111.2|2110.9|2110.5|2110.2|2111.9|2111.6|2110.5|2110.2|29
1722618960000|2024-08-02 17:16:00|2110.9|2110.6|2110.5|2110.2|2111.1|2110.8|2110.5|2110.2|49
1722618970000|2024-08-02 17:16:10|2110.6|2110.3|2110.2|2109.9|2110.6|2110.3|2109.8|2109.5|37
1722618980000|2024-08-02 17:16:20|2110.5|2110.2|2112.2|2111.9|2112.3|2112|2110.5|2110.2|29
1722618990000|2024-08-02 17:16:30|2112.3|2112|2111.8|2111.5|2112.7|2112.4|2111.7|2111.4|10
1722619000000|2024-08-02 17:16:40|2111.7|2111.4|2111.4|2111.1|2111.8|2111.5|2111|2110.7|48
1722619010000|2024-08-02 17:16:50|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111|2110.7|15
1722619020000|2024-08-02 17:17:00|2111.6|2111.3|2110.7|2110.4|2111.9|2111.6|2110.5|2110.2|38
1722619030000|2024-08-02 17:17:10|2110.6|2110.3|2110|2109.7|2110.9|2110.6|2110|2109.7|37
1722619040000|2024-08-02 17:17:20|2110.1|2109.8|2109.7|2109.4|2110.2|2109.9|2109.7|2109.4|25
1722619050000|2024-08-02 17:17:30|2109.8|2109.5|2110|2109.7|2110.1|2109.8|2109.4|2109.1|21
1722619060000|2024-08-02 17:17:40|2109.9|2109.6|2109.7|2109.4|2110.4|2110.1|2109.6|2109.3|16
1722619070000|2024-08-02 17:17:50|2109.8|2109.5|2110.1|2109.8|2110.4|2110.1|2109.7|2109.4|148
1722619080000|2024-08-02 17:18:00|2109.9|2109.6|2110.5|2110.2|2110.8|2110.5|2109.6|2109.3|52
1722619090000|2024-08-02 17:18:10|2110.6|2110.3|2109.6|2109.3|2110.6|2110.3|2109.6|2109.3|34
1722619100000|2024-08-02 17:18:20|2109.7|2109.4|2110.4|2110.1|2110.8|2110.5|2109.6|2109.3|25
1722619110000|2024-08-02 17:18:30|2110.5|2110.2|2110.5|2110.2|2110.5|2110.2|2110.2|2109.9|30
1722619120000|2024-08-02 17:18:40|2110.9|2110.6|2111.8|2111.5|2111.8|2111.5|2110.9|2110.6|34
1722619130000|2024-08-02 17:18:50|2111.7|2111.4|2111.6|2111.3|2111.8|2111.5|2111.4|2111.1|40
1722619140000|2024-08-02 17:19:00|2111.7|2111.4|2111.6|2111.3|2112.3|2112|2111.5|2111.2|36
1722619150000|2024-08-02 17:19:10|2111.7|2111.4|2110.3|2110|2111.7|2111.4|2110.3|2110|64
1722619160000|2024-08-02 17:19:20|2110.1|2109.8|2109.8|2109.5|2110.5|2110.2|2109.8|2109.5|15
1722619170000|2024-08-02 17:19:30|2109.7|2109.4|2109.5|2109.2|2109.9|2109.6|2109.3|2109|24
1722619180000|2024-08-02 17:19:40|2109.6|2109.3|2108.9|2108.6|2109.8|2109.5|2108.8|2108.5|84
1722619190000|2024-08-02 17:19:50|2109.1|2108.8|2110.5|2110.2|2111.3|2111|2109.1|2108.8|129
1722619200000|2024-08-02 17:20:00|2110.7|2110.4|2110.7|2110.4|2111.3|2111|2110.2|2109.9|41
1722619210000|2024-08-02 17:20:10|2110.8|2110.5|2109.7|2109.4|2111.3|2111|2109.5|2109.2|19
1722619220000|2024-08-02 17:20:20|2109.8|2109.5|2110.2|2109.9|2110.7|2110.4|2109.6|2109.3|86
1722619230000|2024-08-02 17:20:30|2109.9|2109.6|2108.8|2108.5|2110|2109.7|2108.8|2108.5|92
1722619240000|2024-08-02 17:20:40|2108.7|2108.4|2108.8|2108.5|2108.8|2108.5|2108.2|2107.9|50
1722619250000|2024-08-02 17:20:50|2108.9|2108.6|2109.7|2109.4|2109.7|2109.4|2108.9|2108.6|31
1722619260000|2024-08-02 17:21:00|2109.4|2109.1|2109.6|2109.3|2110|2109.7|2109.3|2109|42
1722619270000|2024-08-02 17:21:10|2109.5|2109.2|2109.4|2109.1|2109.8|2109.5|2109|2108.7|17
1722619280000|2024-08-02 17:21:20|2109.5|2109.2|2107.8|2107.5|2109.6|2109.3|2107.6|2107.3|74
1722619290000|2024-08-02 17:21:30|2107.9|2107.6|2107.2|2106.9|2107.9|2107.6|2106.9|2106.6|47
1722619300000|2024-08-02 17:21:40|2107.3|2107|2108.1|2107.8|2108.3|2108|2106.5|2106.2|41
1722619310000|2024-08-02 17:21:50|2108|2107.7|2109.2|2108.9|2109.2|2108.9|2107.9|2107.6|41
1722619320000|2024-08-02 17:22:00|2109.4|2109.1|2108.1|2107.8|2109.4|2109.1|2107.9|2107.6|98
1722619330000|2024-08-02 17:22:10|2108|2107.7|2108.4|2108.1|2108.8|2108.5|2108|2107.7|31
1722619340000|2024-08-02 17:22:20|2108.2|2107.9|2107.8|2107.5|2108.2|2107.9|2107.5|2107.2|17
1722619350000|2024-08-02 17:22:30|2107.7|2107.4|2107.7|2107.4|2107.9|2107.6|2107.5|2107.2|11
1722619360000|2024-08-02 17:22:40|2107.9|2107.6|2107.2|2106.9|2107.9|2107.6|2107.2|2106.9|15
1722619370000|2024-08-02 17:22:50|2107.1|2106.8|2107.4|2107.1|2107.5|2107.2|2107.1|2106.8|40
1722619380000|2024-08-02 17:23:00|2107.6|2107.3|2107.2|2106.9|2107.6|2107.3|2106.9|2106.6|8
1722619390000|2024-08-02 17:23:10|2107|2106.7|2107.1|2106.8|2107.3|2107|2107|2106.7|18
1722619400000|2024-08-02 17:23:20|2107|2106.7|2107.5|2107.2|2107.7|2107.4|2106.9|2106.6|83
1722619410000|2024-08-02 17:23:30|2107.3|2107|2107.1|2106.8|2107.5|2107.2|2107|2106.7|27
1722619420000|2024-08-02 17:23:40|2107|2106.7|2106.8|2106.5|2107.2|2106.9|2106.8|2106.5|41
1722619430000|2024-08-02 17:23:50|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2105.6|2105.3|135
1722619440000|2024-08-02 17:24:00|2106.5|2106.2|2107.5|2107.2|2107.5|2107.2|2106.5|2106.2|28
1722619450000|2024-08-02 17:24:10|2107.6|2107.3|2106.9|2106.6|2107.7|2107.4|2106.9|2106.6|35
1722619460000|2024-08-02 17:24:20|2106.7|2106.4|2107.3|2107|2107.5|2107.2|2106.7|2106.4|32
1722619470000|2024-08-02 17:24:30|2107.2|2106.9|2107.3|2107|2107.3|2107|2106.7|2106.4|34
1722619480000|2024-08-02 17:24:40|2107.4|2107.1|2107.7|2107.4|2107.7|2107.4|2107.1|2106.8|45
1722619490000|2024-08-02 17:24:50|2107.6|2107.3|2107.7|2107.4|2108|2107.7|2107.5|2107.2|27
1722619500000|2024-08-02 17:25:00|2107.8|2107.5|2108|2107.7|2108.4|2108.1|2107.4|2107.1|43
1722619510000|2024-08-02 17:25:10|2107.9|2107.6|2109.1|2108.8|2109.1|2108.8|2107.9|2107.6|45
1722619520000|2024-08-02 17:25:20|2108.9|2108.6|2109.1|2108.8|2109.1|2108.8|2108.4|2108.1|171
1722619530000|2024-08-02 17:25:30|2108.9|2108.6|2109.2|2108.9|2109.4|2109.1|2108.8|2108.5|34
1722619540000|2024-08-02 17:25:40|2109.3|2109|2110|2109.7|2110|2109.7|2109|2108.7|40
1722619550000|2024-08-02 17:25:50|2110.2|2109.9|2109.9|2109.6|2110.4|2110.1|2109.6|2109.3|31
1722619560000|2024-08-02 17:26:00|2110|2109.7|2108.8|2108.5|2110|2109.7|2108|2107.7|52
1722619570000|2024-08-02 17:26:10|2108.9|2108.6|2109.7|2109.4|2109.9|2109.6|2108.8|2108.5|21
1722619580000|2024-08-02 17:26:20|2109.6|2109.3|2108.6|2108.3|2109.7|2109.4|2108.5|2108.2|25
1722619590000|2024-08-02 17:26:30|2108.7|2108.4|2109|2108.7|2109|2108.7|2108.4|2108.1|21
1722619600000|2024-08-02 17:26:40|2108.8|2108.5|2109.2|2108.9|2109.3|2109|2108.8|2108.5|19
1722619610000|2024-08-02 17:26:50|2109.3|2109|2109.8|2109.5|2109.8|2109.5|2109.1|2108.8|21
1722619620000|2024-08-02 17:27:00|2109.7|2109.4|2109.8|2109.5|2109.9|2109.6|2109.2|2108.9|31
1722619630000|2024-08-02 17:27:10|2110.1|2109.8|2111.3|2111|2111.3|2111|2110|2109.7|35
1722619640000|2024-08-02 17:27:20|2111.2|2110.9|2108.6|2108.3|2111.2|2110.9|2108.4|2108.1|51
1722619650000|2024-08-02 17:27:30|2108.7|2108.4|2108.3|2108|2108.8|2108.5|2108.1|2107.8|52
1722619660000|2024-08-02 17:27:40|2108.5|2108.2|2108.8|2108.5|2109|2108.7|2108.5|2108.2|20
1722619670000|2024-08-02 17:27:50|2108.9|2108.6|2108.7|2108.4|2109|2108.7|2108.5|2108.2|32
1722619680000|2024-08-02 17:28:00|2108.6|2108.3|2109.4|2109.1|2109.6|2109.3|2108.6|2108.3|74
1722619690000|2024-08-02 17:28:10|2109.5|2109.2|2110|2109.7|2110|2109.7|2109.2|2108.9|40
1722619700000|2024-08-02 17:28:20|2110.2|2109.9|2109.1|2108.8|2110.2|2109.9|2108.7|2108.4|29
1722619710000|2024-08-02 17:28:30|2109.2|2108.9|2109|2108.7|2109.4|2109.1|2109|2108.7|23
1722619720000|2024-08-02 17:28:40|2109.1|2108.8|2110|2109.7|2110|2109.7|2109|2108.7|20
1722619730000|2024-08-02 17:28:50|2109.9|2109.6|2110.2|2109.9|2110.4|2110.1|2109.8|2109.5|28
1722619740000|2024-08-02 17:29:00|2110.3|2110|2111|2110.7|2111|2110.7|2110.1|2109.8|35
1722619750000|2024-08-02 17:29:10|2111.1|2110.8|2109.9|2109.6|2111.1|2110.8|2109.9|2109.6|34
1722619760000|2024-08-02 17:29:20|2110|2109.7|2109.2|2108.9|2110.1|2109.8|2109|2108.7|36
1722619770000|2024-08-02 17:29:30|2109.1|2108.8|2109.3|2109|2109.4|2109.1|2109|2108.7|61
1722619780000|2024-08-02 17:29:40|2109.2|2108.9|2108.4|2108.1|2109.2|2108.9|2108.4|2108.1|62
1722619790000|2024-08-02 17:29:50|2108.3|2108|2108.5|2108.2|2108.6|2108.3|2108.2|2107.9|38
1722619800000|2024-08-02 17:30:00|2108.6|2108.3|2108.7|2108.4|2109|2108.7|2108.1|2107.8|54
1722619810000|2024-08-02 17:30:10|2108.8|2108.5|2107.7|2107.4|2108.9|2108.6|2107.6|2107.3|48
1722619820000|2024-08-02 17:30:20|2107.8|2107.5|2106.9|2106.6|2107.8|2107.5|2106.8|2106.5|89
1722619830000|2024-08-02 17:30:30|2107|2106.7|2107.5|2107.2|2107.7|2107.4|2107|2106.7|54
1722619840000|2024-08-02 17:30:40|2107.4|2107.1|2107.5|2107.2|2107.6|2107.3|2106.4|2106.1|63
1722619850000|2024-08-02 17:30:50|2107.6|2107.3|2108.2|2107.9|2108.3|2108|2106.8|2106.5|31
1722619860000|2024-08-02 17:31:00|2108.1|2107.8|2108.7|2108.4|2108.9|2108.6|2108|2107.7|36
1722619870000|2024-08-02 17:31:10|2108.6|2108.3|2107.7|2107.4|2108.8|2108.5|2107.5|2107.2|41
1722619880000|2024-08-02 17:31:20|2107.6|2107.3|2107.2|2106.9|2107.7|2107.4|2106.8|2106.5|44
1722619890000|2024-08-02 17:31:30|2107.3|2107|2106.8|2106.5|2107.3|2107|2106.6|2106.3|25
1722619900000|2024-08-02 17:31:40|2106.7|2106.4|2107|2106.7|2107.3|2107|2106.3|2106|35
1722619910000|2024-08-02 17:31:50|2107.1|2106.8|2108.1|2107.8|2108.1|2107.8|2107.1|2106.8|36
1722619920000|2024-08-02 17:32:00|2108|2107.7|2106.9|2106.6|2108.1|2107.8|2106.5|2106.2|74
1722619930000|2024-08-02 17:32:10|2106.6|2106.3|2106.5|2106.2|2106.7|2106.4|2106.4|2106.1|27
1722619940000|2024-08-02 17:32:20|2106.4|2106.1|2106.4|2106.1|2106.5|2106.2|2106|2105.7|49
1722619950000|2024-08-02 17:32:30|2106.3|2106|2106.1|2105.8|2106.3|2106|2105.9|2105.6|82
1722619960000|2024-08-02 17:32:40|2106.2|2105.9|2106.2|2105.9|2106.4|2106.1|2106|2105.7|42
1722619970000|2024-08-02 17:32:50|2106.3|2106|2106.5|2106.2|2106.5|2106.2|2106.1|2105.8|25
1722619980000|2024-08-02 17:33:00|2106.4|2106.1|2106.9|2106.6|2107.1|2106.8|2106.4|2106.1|54
1722619990000|2024-08-02 17:33:10|2106.8|2106.5|2106.3|2106|2106.9|2106.6|2106|2105.7|35
1722620000000|2024-08-02 17:33:20|2106.2|2105.9|2106.2|2105.9|2106.3|2106|2105.8|2105.5|53
1722620010000|2024-08-02 17:33:30|2106.3|2106|2106.2|2105.9|2106.4|2106.1|2105.8|2105.5|44
1722620020000|2024-08-02 17:33:40|2106.3|2106|2106.4|2106.1|2106.5|2106.2|2106.1|2105.8|74
1722620030000|2024-08-02 17:33:50|2106.5|2106.2|2106.3|2106|2106.8|2106.5|2106.2|2105.9|139
1722620040000|2024-08-02 17:34:00|2106.4|2106.1|2106.8|2106.5|2107.7|2107.4|2106.3|2106|107
1722620050000|2024-08-02 17:34:10|2106.9|2106.6|2107.9|2107.6|2107.9|2107.6|2106.9|2106.6|37
1722620060000|2024-08-02 17:34:20|2107.8|2107.5|2107.4|2107.1|2107.8|2107.5|2107.1|2106.8|27
1722620070000|2024-08-02 17:34:30|2107.3|2107|2106.8|2106.5|2107.8|2107.5|2106.8|2106.5|34
1722620080000|2024-08-02 17:34:40|2107.1|2106.8|2108.1|2107.8|2108.1|2107.8|2107.1|2106.8|36
1722620090000|2024-08-02 17:34:50|2108.2|2107.9|2107.5|2107.2|2108.2|2107.9|2107.2|2106.9|79
1722620100000|2024-08-02 17:35:00|2107.6|2107.3|2107.4|2107.1|2107.8|2107.5|2106.7|2106.4|39
1722620110000|2024-08-02 17:35:10|2107.3|2107|2107.3|2107|2107.3|2107|2106.7|2106.4|26
1722620120000|2024-08-02 17:35:20|2107.2|2106.9|2107.1|2106.8|2107.5|2107.2|2106.7|2106.4|28
1722620130000|2024-08-02 17:35:30|2107|2106.7|2106.1|2105.8|2107|2106.7|2105.8|2105.5|38
1722620140000|2024-08-02 17:35:40|2105.9|2105.6|2105.5|2105.2|2106.1|2105.8|2105.5|2105.2|25
1722620150000|2024-08-02 17:35:50|2105.6|2105.3|2105.3|2105|2105.7|2105.4|2105.1|2104.8|64
1722620160000|2024-08-02 17:36:00|2105.4|2105.1|2105.9|2105.6|2106|2105.7|2105.4|2105.1|51
1722620170000|2024-08-02 17:36:10|2106|2105.7|2105.8|2105.5|2106.4|2106.1|2105.5|2105.2|27
1722620180000|2024-08-02 17:36:20|2105.5|2105.2|2105.3|2105|2105.6|2105.3|2105|2104.7|21
1722620190000|2024-08-02 17:36:30|2105.4|2105.1|2105.8|2105.5|2106.1|2105.8|2105.2|2104.9|63
1722620200000|2024-08-02 17:36:40|2105.7|2105.4|2106.4|2106.1|2106.8|2106.5|2105.7|2105.4|139
1722620210000|2024-08-02 17:36:50|2106.2|2105.9|2106.3|2106|2106.5|2106.2|2105.8|2105.5|45
1722620220000|2024-08-02 17:37:00|2106.4|2106.1|2106.2|2105.9|2106.5|2106.2|2106|2105.7|43
1722620230000|2024-08-02 17:37:10|2106.4|2106.1|2106.4|2106.1|2106.5|2106.2|2105.7|2105.4|26
1722620240000|2024-08-02 17:37:20|2106.5|2106.2|2106.6|2106.3|2106.6|2106.3|2106.3|2106|15
1722620250000|2024-08-02 17:37:30|2106.8|2106.5|2106.9|2106.6|2107.6|2107.3|2106.6|2106.3|41
1722620260000|2024-08-02 17:37:40|2106.8|2106.5|2105.9|2105.6|2106.8|2106.5|2105.8|2105.5|26
1722620270000|2024-08-02 17:37:50|2105.8|2105.5|2106.6|2106.3|2106.6|2106.3|2105.8|2105.5|30
1722620280000|2024-08-02 17:38:00|2106.7|2106.4|2106.9|2106.6|2107.1|2106.8|2106.5|2106.2|15
1722620290000|2024-08-02 17:38:10|2107.1|2106.8|2106.9|2106.6|2107.1|2106.8|2106.8|2106.5|19
1722620300000|2024-08-02 17:38:20|2106.8|2106.5|2106.8|2106.5|2107.1|2106.8|2106.6|2106.3|27
1722620310000|2024-08-02 17:38:30|2106.9|2106.6|2106.3|2106|2107|2106.7|2106.1|2105.8|13
1722620320000|2024-08-02 17:38:40|2106.2|2105.9|2106.1|2105.8|2106.6|2106.3|2105.9|2105.6|9
1722620330000|2024-08-02 17:38:50|2106|2105.7|2105.5|2105.2|2106|2105.7|2105.4|2105.1|40
1722620340000|2024-08-02 17:39:00|2105.7|2105.4|2105.6|2105.3|2105.9|2105.6|2105.5|2105.2|21
1722620350000|2024-08-02 17:39:10|2105.4|2105.1|2105.8|2105.5|2105.8|2105.5|2105.2|2104.9|24
1722620360000|2024-08-02 17:39:20|2105.7|2105.4|2106.1|2105.8|2106.1|2105.8|2105.3|2105|19
1722620370000|2024-08-02 17:39:30|2105.7|2105.4|2105.9|2105.6|2106.1|2105.8|2105.4|2105.1|18
1722620380000|2024-08-02 17:39:40|2106|2105.7|2105.7|2105.4|2106|2105.7|2105.4|2105.1|25
1722620390000|2024-08-02 17:39:50|2105.6|2105.3|2105.9|2105.6|2106|2105.7|2105.6|2105.3|12
1722620400000|2024-08-02 17:40:00|2106.1|2105.8|2105.7|2105.4|2106.1|2105.8|2105.5|2105.2|26
1722620410000|2024-08-02 17:40:10|2105.9|2105.6|2105.5|2105.2|2106.3|2106|2105.5|2105.2|66
1722620420000|2024-08-02 17:40:20|2105.4|2105.1|2105.5|2105.2|2105.6|2105.3|2105.1|2104.8|57
1722620430000|2024-08-02 17:40:30|2105.4|2105.1|2106.1|2105.8|2106.2|2105.9|2105.4|2105.1|13
1722620440000|2024-08-02 17:40:40|2106.3|2106|2104.9|2104.6|2106.3|2106|2104.8|2104.5|54
1722620450000|2024-08-02 17:40:50|2105|2104.7|2105.4|2105.1|2105.4|2105.1|2104.8|2104.5|10
1722620460000|2024-08-02 17:41:00|2105.2|2104.9|2104.7|2104.4|2105.4|2105.1|2104.5|2104.2|71
1722620470000|2024-08-02 17:41:10|2104.8|2104.5|2104.5|2104.2|2105|2104.7|2104.5|2104.2|21
1722620480000|2024-08-02 17:41:20|2104.4|2104.1|2104.4|2104.1|2104.6|2104.3|2104|2103.7|38
1722620490000|2024-08-02 17:41:30|2104.3|2104|2104.3|2104|2104.6|2104.3|2104|2103.7|67
1722620500000|2024-08-02 17:41:40|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2104|2103.7|60
1722620510000|2024-08-02 17:41:50|2104.1|2103.8|2105|2104.7|2105.4|2105.1|2104|2103.7|78
1722620520000|2024-08-02 17:42:00|2105.1|2104.8|2104.9|2104.6|2105.3|2105|2104.6|2104.3|105
1722620530000|2024-08-02 17:42:10|2105|2104.7|2106.1|2105.8|2106.1|2105.8|2105|2104.7|64
1722620540000|2024-08-02 17:42:20|2105.9|2105.6|2106.4|2106.1|2107|2106.7|2105.9|2105.6|42
1722620550000|2024-08-02 17:42:30|2106.3|2106|2106.1|2105.8|2106.3|2106|2105.3|2105|32
1722620560000|2024-08-02 17:42:40|2106|2105.7|2107.1|2106.8|2107.3|2107|2106|2105.7|37
1722620570000|2024-08-02 17:42:50|2107.2|2106.9|2106.7|2106.4|2107.3|2107|2106.6|2106.3|33
1722620580000|2024-08-02 17:43:00|2106.9|2106.6|2106.3|2106|2107|2106.7|2106.1|2105.8|35
1722620590000|2024-08-02 17:43:10|2106.2|2105.9|2105.6|2105.3|2106.2|2105.9|2105.5|2105.2|57
1722620600000|2024-08-02 17:43:20|2105.5|2105.2|2105.7|2105.4|2105.9|2105.6|2105.1|2104.8|39
1722620610000|2024-08-02 17:43:30|2105.8|2105.5|2105.2|2104.9|2105.8|2105.5|2105.1|2104.8|15
1722620620000|2024-08-02 17:43:40|2105.1|2104.8|2105.2|2104.9|2105.3|2105|2105|2104.7|18
1722620630000|2024-08-02 17:43:50|2105|2104.7|2105.2|2104.9|2105.3|2105|2104.9|2104.6|22
1722620640000|2024-08-02 17:44:00|2105.3|2105|2105.5|2105.2|2105.7|2105.4|2105.1|2104.8|33
1722620650000|2024-08-02 17:44:10|2105.6|2105.3|2105.5|2105.2|2105.7|2105.4|2105.1|2104.8|34
1722620660000|2024-08-02 17:44:20|2105.7|2105.4|2105.9|2105.6|2106.1|2105.8|2105.5|2105.2|27
1722620670000|2024-08-02 17:44:30|2106.1|2105.8|2106.9|2106.6|2106.9|2106.6|2106.1|2105.8|22
1722620680000|2024-08-02 17:44:40|2106.7|2106.4|2106.3|2106|2106.8|2106.5|2106.2|2105.9|35
1722620690000|2024-08-02 17:44:50|2106.1|2105.8|2106.6|2106.3|2106.6|2106.3|2106|2105.7|10
1722620700000|2024-08-02 17:45:00|2106.3|2106|2107.5|2107.2|2107.5|2107.2|2106.2|2105.9|45
1722620710000|2024-08-02 17:45:10|2107.4|2107.1|2107.9|2107.6|2108.2|2107.9|2107.4|2107.1|34
1722620720000|2024-08-02 17:45:20|2108|2107.7|2107|2106.7|2108|2107.7|2106.9|2106.6|40
1722620730000|2024-08-02 17:45:30|2107.1|2106.8|2107.2|2106.9|2107.9|2107.6|2107.1|2106.8|17
1722620740000|2024-08-02 17:45:40|2107.3|2107|2107.6|2107.3|2107.6|2107.3|2107|2106.7|38
1722620750000|2024-08-02 17:45:50|2107.7|2107.4|2108|2107.7|2108.1|2107.8|2107.5|2107.2|32
1722620760000|2024-08-02 17:46:00|2108.3|2108|2107.9|2107.6|2108.4|2108.1|2107.6|2107.3|28
1722620770000|2024-08-02 17:46:10|2107.6|2107.3|2107.8|2107.5|2107.8|2107.5|2107.4|2107.1|40
1722620780000|2024-08-02 17:46:20|2107.6|2107.3|2107.4|2107.1|2108.1|2107.8|2107.4|2107.1|37
1722620790000|2024-08-02 17:46:30|2107.3|2107|2106.7|2106.4|2107.3|2107|2106.6|2106.3|36
1722620800000|2024-08-02 17:46:40|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.2|2105.9|35
1722620810000|2024-08-02 17:46:50|2106.7|2106.4|2106.8|2106.5|2106.9|2106.6|2106.5|2106.2|27
1722620820000|2024-08-02 17:47:00|2106.9|2106.6|2106.7|2106.4|2106.9|2106.6|2106.3|2106|49
1722620830000|2024-08-02 17:47:10|2106.6|2106.3|2105.8|2105.5|2106.7|2106.4|2105.8|2105.5|40
1722620840000|2024-08-02 17:47:20|2105.9|2105.6|2105.4|2105.1|2105.9|2105.6|2105.4|2105.1|38
1722620850000|2024-08-02 17:47:30|2105.6|2105.3|2105.5|2105.2|2105.6|2105.3|2105.4|2105.1|68
1722620860000|2024-08-02 17:47:40|2105.6|2105.3|2106|2105.7|2106|2105.7|2105.4|2105.1|38
1722620870000|2024-08-02 17:47:50|2105.8|2105.5|2105.9|2105.6|2106.1|2105.8|2105.6|2105.3|30
1722620880000|2024-08-02 17:48:00|2106|2105.7|2106.2|2105.9|2106.3|2106|2105.9|2105.6|40
1722620890000|2024-08-02 17:48:10|2106|2105.7|2106.6|2106.3|2106.6|2106.3|2105.8|2105.5|33
1722620900000|2024-08-02 17:48:20|2106.5|2106.2|2106.4|2106.1|2106.7|2106.4|2106.3|2106|52
1722620910000|2024-08-02 17:48:30|2106.6|2106.3|2106.1|2105.8|2107.1|2106.8|2106.1|2105.8|42
1722620920000|2024-08-02 17:48:40|2106|2105.7|2106.5|2106.2|2106.5|2106.2|2105.8|2105.5|39
1722620930000|2024-08-02 17:48:50|2106.6|2106.3|2107.1|2106.8|2107.1|2106.8|2106.5|2106.2|26
1722620940000|2024-08-02 17:49:00|2107|2106.7|2107.1|2106.8|2107.1|2106.8|2106.7|2106.4|35
1722620950000|2024-08-02 17:49:10|2107.2|2106.9|2107.4|2107.1|2107.4|2107.1|2106.7|2106.4|29
1722620960000|2024-08-02 17:49:20|2107.3|2107|2107.3|2107|2107.4|2107.1|2107|2106.7|24
1722620970000|2024-08-02 17:49:30|2107.2|2106.9|2107.2|2106.9|2107.4|2107.1|2106.8|2106.5|29
1722620980000|2024-08-02 17:49:40|2107.1|2106.8|2107|2106.7|2107.2|2106.9|2106.8|2106.5|24
1722620990000|2024-08-02 17:49:50|2106.9|2106.6|2106.1|2105.8|2106.9|2106.6|2106.1|2105.8|25
1722621000000|2024-08-02 17:50:00|2106.2|2105.9|2106.9|2106.6|2106.9|2106.6|2106|2105.7|21
1722621010000|2024-08-02 17:50:10|2107|2106.7|2106.9|2106.6|2107.1|2106.8|2106.8|2106.5|14
1722621020000|2024-08-02 17:50:20|2106.8|2106.5|2106.2|2105.9|2106.9|2106.6|2106.2|2105.9|37
1722621030000|2024-08-02 17:50:30|2106.1|2105.8|2106|2105.7|2106.3|2106|2105.7|2105.4|46
1722621040000|2024-08-02 17:50:40|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2105.6|2105.3|39
1722621050000|2024-08-02 17:50:50|2105.9|2105.6|2105.3|2105|2105.9|2105.6|2105.3|2105|48
1722621060000|2024-08-02 17:51:00|2105.6|2105.3|2106.4|2106.1|2106.4|2106.1|2105.5|2105.2|38
1722621070000|2024-08-02 17:51:10|2106.3|2106|2106.8|2106.5|2106.8|2106.5|2106.1|2105.8|24
1722621080000|2024-08-02 17:51:20|2106.7|2106.4|2106.5|2106.2|2106.8|2106.5|2106.1|2105.8|37
1722621090000|2024-08-02 17:51:30|2106.4|2106.1|2105.9|2105.6|2106.6|2106.3|2105.8|2105.5|34
1722621100000|2024-08-02 17:51:40|2106.1|2105.8|2106|2105.7|2106.2|2105.9|2106|2105.7|13
1722621110000|2024-08-02 17:51:50|2105.9|2105.6|2105.9|2105.6|2106.1|2105.8|2105.7|2105.4|26
1722621120000|2024-08-02 17:52:00|2106|2105.7|2106.1|2105.8|2106.1|2105.8|2105.4|2105.1|28
1722621130000|2024-08-02 17:52:10|2105.9|2105.6|2106.4|2106.1|2106.6|2106.3|2105.9|2105.6|36
1722621140000|2024-08-02 17:52:20|2106.3|2106|2106.5|2106.2|2106.8|2106.5|2106.2|2105.9|25
1722621150000|2024-08-02 17:52:30|2106.4|2106.1|2106.1|2105.8|2106.4|2106.1|2106.1|2105.8|24
1722621160000|2024-08-02 17:52:40|2106.2|2105.9|2105.8|2105.5|2106.4|2106.1|2105.8|2105.5|35
1722621170000|2024-08-02 17:52:50|2105.9|2105.6|2105.1|2104.8|2106|2105.7|2105.1|2104.8|48
1722621180000|2024-08-02 17:53:00|2105.2|2104.9|2104.5|2104.2|2105.2|2104.9|2104.3|2104|38
1722621190000|2024-08-02 17:53:10|2104.4|2104.1|2104.3|2104|2104.4|2104.1|2104|2103.7|67
1722621200000|2024-08-02 17:53:20|2104.5|2104.2|2104.7|2104.4|2104.7|2104.4|2104.3|2104|35
1722621210000|2024-08-02 17:53:30|2104.6|2104.3|2104.2|2103.9|2104.6|2104.3|2104.2|2103.9|30
1722621220000|2024-08-02 17:53:40|2104.1|2103.8|2104.1|2103.8|2104.6|2104.3|2104|2103.7|71
1722621230000|2024-08-02 17:53:50|2104|2103.7|2103.7|2103.4|2104|2103.7|2103.7|2103.4|43
1722621240000|2024-08-02 17:54:00|2103.8|2103.5|2103.4|2103.1|2103.8|2103.5|2103.3|2103|94
1722621250000|2024-08-02 17:54:10|2103.3|2103|2102.4|2102.1|2103.3|2103|2102.3|2102|120
1722621260000|2024-08-02 17:54:20|2102.6|2102.3|2102.3|2102|2102.7|2102.4|2102.3|2102|50
1722621270000|2024-08-02 17:54:30|2102.5|2102.2|2101.7|2101.4|2102.5|2102.2|2101.7|2101.4|63
1722621280000|2024-08-02 17:54:40|2101.8|2101.5|2101.8|2101.5|2102|2101.7|2101.5|2101.2|79
1722621290000|2024-08-02 17:54:50|2101.7|2101.4|2101.1|2100.8|2102|2101.7|2100.9|2100.6|212
1722621300000|2024-08-02 17:55:00|2100.9|2100.6|2102|2101.7|2102.5|2102.2|2100.9|2100.6|143
1722621310000|2024-08-02 17:55:10|2102.1|2101.8|2102|2101.7|2102.3|2102|2101.6|2101.3|53
1722621320000|2024-08-02 17:55:20|2102.1|2101.8|2102.2|2101.9|2102.5|2102.2|2102.1|2101.8|132
1722621330000|2024-08-02 17:55:30|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2101.7|2101.4|26
1722621340000|2024-08-02 17:55:40|2102|2101.7|2101.4|2101.1|2102.1|2101.8|2101.3|2101|43
1722621350000|2024-08-02 17:55:50|2101.5|2101.2|2101.1|2100.8|2101.6|2101.3|2101.1|2100.8|42
1722621360000|2024-08-02 17:56:00|2101|2100.7|2100.6|2100.3|2101.4|2101.1|2100.5|2100.2|76
1722621370000|2024-08-02 17:56:10|2100.5|2100.2|2100.2|2099.9|2100.5|2100.2|2099.9|2099.6|102
1722621380000|2024-08-02 17:56:20|2100.1|2099.8|2100.6|2100.3|2100.6|2100.3|2100.1|2099.8|17
1722621390000|2024-08-02 17:56:30|2100.9|2100.6|2101.2|2100.9|2101.4|2101.1|2100.8|2100.5|69
1722621400000|2024-08-02 17:56:40|2101.1|2100.8|2100.2|2099.9|2101.1|2100.8|2100.1|2099.8|27
1722621410000|2024-08-02 17:56:50|2100.1|2099.8|2100.4|2100.1|2100.5|2100.2|2100.1|2099.8|24
1722621420000|2024-08-02 17:57:00|2100.5|2100.2|2100.8|2100.5|2101|2100.7|2100.4|2100.1|53
1722621430000|2024-08-02 17:57:10|2100.7|2100.4|2100.1|2099.8|2100.7|2100.4|2099.9|2099.6|177
1722621440000|2024-08-02 17:57:20|2100.2|2099.9|2100.3|2100|2100.4|2100.1|2100|2099.7|47
1722621450000|2024-08-02 17:57:30|2100.2|2099.9|2102|2101.7|2102|2101.7|2100.2|2099.9|391
1722621460000|2024-08-02 17:57:40|2101.8|2101.5|2101|2100.7|2102|2101.7|2101|2100.7|118
1722621470000|2024-08-02 17:57:50|2100.9|2100.6|2101|2100.7|2101.2|2100.9|2100.5|2100.2|50
1722621480000|2024-08-02 17:58:00|2101.1|2100.8|2101.8|2101.5|2101.8|2101.5|2100.9|2100.6|66
1722621490000|2024-08-02 17:58:10|2101.9|2101.6|2101.1|2100.8|2101.9|2101.6|2101|2100.7|88
1722621500000|2024-08-02 17:58:20|2100.9|2100.6|2099.9|2099.6|2100.9|2100.6|2099.8|2099.5|80
1722621510000|2024-08-02 17:58:30|2099.8|2099.5|2100.4|2100.1|2100.5|2100.2|2099.8|2099.5|41
1722621520000|2024-08-02 17:58:40|2100.3|2100|2100.1|2099.8|2100.3|2100|2099.6|2099.3|142
1722621530000|2024-08-02 17:58:50|2100.2|2099.9|2100|2099.7|2100.3|2100|2099.8|2099.5|54
1722621540000|2024-08-02 17:59:00|2099.8|2099.5|2099.5|2099.2|2100|2099.7|2099.5|2099.2|57
1722621550000|2024-08-02 17:59:10|2099.6|2099.3|2099.7|2099.4|2099.8|2099.5|2099.2|2098.9|70
1722621560000|2024-08-02 17:59:20|2099.8|2099.5|2100.8|2100.5|2100.8|2100.5|2099.6|2099.3|147
1722621570000|2024-08-02 17:59:30|2100.9|2100.6|2100.7|2100.4|2101|2100.7|2100.6|2100.3|48
1722621580000|2024-08-02 17:59:40|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.2|2099.9|30
1722621590000|2024-08-02 17:59:50|2100.5|2100.2|2100.4|2100.1|2101.2|2100.9|2100.4|2100.1|67
1722621600000|2024-08-02 18:00:00|2100.1|2099.8|2100.7|2100.4|2101|2100.7|2100|2099.7|63
1722621610000|2024-08-02 18:00:10|2100.3|2100|2099.7|2099.4|2100.3|2100|2099.5|2099.2|51
1722621620000|2024-08-02 18:00:20|2099.5|2099.2|2099|2098.7|2099.7|2099.4|2098.8|2098.5|99
1722621630000|2024-08-02 18:00:30|2099.1|2098.8|2098.3|2098|2099.1|2098.8|2098.3|2098|175
1722621640000|2024-08-02 18:00:40|2098.4|2098.1|2098.4|2098.1|2098.5|2098.2|2098.1|2097.8|63
1722621650000|2024-08-02 18:00:50|2098.5|2098.2|2098.7|2098.4|2098.9|2098.6|2098.5|2098.2|55
1722621660000|2024-08-02 18:01:00|2098.6|2098.3|2098.4|2098.1|2098.7|2098.4|2098.3|2098|90
1722621670000|2024-08-02 18:01:10|2098.3|2098|2098.1|2097.8|2098.7|2098.4|2098|2097.7|71
1722621680000|2024-08-02 18:01:20|2098.3|2098|2098.3|2098|2098.5|2098.2|2098.1|2097.8|84
1722621690000|2024-08-02 18:01:30|2098.4|2098.1|2098.6|2098.3|2098.8|2098.5|2098.3|2098|51
1722621700000|2024-08-02 18:01:40|2098.5|2098.2|2098.7|2098.4|2098.9|2098.6|2098.2|2097.9|48
1722621710000|2024-08-02 18:01:50|2098.6|2098.3|2098.1|2097.8|2098.6|2098.3|2098|2097.7|83
1722621720000|2024-08-02 18:02:00|2098.2|2097.9|2097.9|2097.6|2098.2|2097.9|2097.4|2097.1|121
1722621730000|2024-08-02 18:02:10|2098|2097.7|2098.5|2098.2|2098.6|2098.3|2097.9|2097.6|62
1722621740000|2024-08-02 18:02:20|2098.4|2098.1|2098.3|2098|2098.7|2098.4|2098.1|2097.8|28
1722621750000|2024-08-02 18:02:30|2098.5|2098.2|2098.7|2098.4|2098.9|2098.6|2098.1|2097.8|39
1722621760000|2024-08-02 18:02:40|2098.6|2098.3|2098.9|2098.6|2099.1|2098.8|2098.6|2098.3|28
1722621770000|2024-08-02 18:02:50|2098.8|2098.5|2099.1|2098.8|2099.3|2099|2098.8|2098.5|40
1722621780000|2024-08-02 18:03:00|2099|2098.7|2098.3|2098|2099.1|2098.8|2098.2|2097.9|34
1722621790000|2024-08-02 18:03:10|2098.4|2098.1|2098.8|2098.5|2098.8|2098.5|2098.1|2097.8|39
1722621800000|2024-08-02 18:03:20|2098.9|2098.6|2098.8|2098.5|2099.2|2098.9|2098.8|2098.5|38
1722621810000|2024-08-02 18:03:30|2098.7|2098.4|2098.3|2098|2098.7|2098.4|2098.2|2097.9|24
1722621820000|2024-08-02 18:03:40|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.3|2098|24
1722621830000|2024-08-02 18:03:50|2098.6|2098.3|2098.9|2098.6|2099.1|2098.8|2098.6|2098.3|26
1722621840000|2024-08-02 18:04:00|2098.8|2098.5|2098.9|2098.6|2099.1|2098.8|2098.6|2098.3|29
1722621850000|2024-08-02 18:04:10|2099|2098.7|2099.4|2099.1|2099.6|2099.3|2099|2098.7|67
1722621860000|2024-08-02 18:04:20|2099.3|2099|2099|2098.7|2099.4|2099.1|2099|2098.7|33
1722621870000|2024-08-02 18:04:30|2099.1|2098.8|2098.6|2098.3|2099.1|2098.8|2098.5|2098.2|38
1722621880000|2024-08-02 18:04:40|2098.7|2098.4|2098.9|2098.6|2099|2098.7|2098.7|2098.4|22
1722621890000|2024-08-02 18:04:50|2099|2098.7|2099|2098.7|2099.3|2099|2098.9|2098.6|30
1722621900000|2024-08-02 18:05:00|2099.4|2099.1|2099.2|2098.9|2099.4|2099.1|2099.1|2098.8|58
1722621910000|2024-08-02 18:05:10|2099.3|2099|2099.6|2099.3|2099.6|2099.3|2098.9|2098.6|67
1722621920000|2024-08-02 18:05:20|2099.7|2099.4|2099|2098.7|2099.8|2099.5|2099|2098.7|45
1722621930000|2024-08-02 18:05:30|2099.1|2098.8|2098.8|2098.5|2099.4|2099.1|2098.8|2098.5|62
1722621940000|2024-08-02 18:05:40|2098.9|2098.6|2099.9|2099.6|2099.9|2099.6|2098.9|2098.6|80
1722621950000|2024-08-02 18:05:50|2099.7|2099.4|2098.7|2098.4|2099.8|2099.5|2098.6|2098.3|67
1722621960000|2024-08-02 18:06:00|2098.6|2098.3|2098.6|2098.3|2098.8|2098.5|2098|2097.7|49
1722621970000|2024-08-02 18:06:10|2098.8|2098.5|2098.8|2098.5|2099.3|2099|2098.8|2098.5|31
1722621980000|2024-08-02 18:06:20|2099|2098.7|2099.4|2099.1|2099.4|2099.1|2098.9|2098.6|39
1722621990000|2024-08-02 18:06:30|2099.5|2099.2|2099|2098.7|2099.7|2099.4|2099|2098.7|44
1722622000000|2024-08-02 18:06:40|2098.8|2098.5|2099|2098.7|2099.2|2098.9|2098.8|2098.5|24
1722622010000|2024-08-02 18:06:50|2099.1|2098.8|2099|2098.7|2099.5|2099.2|2098.9|2098.6|38
1722622020000|2024-08-02 18:07:00|2098.5|2098.2|2098.3|2098|2098.7|2098.4|2098|2097.7|66
1722622030000|2024-08-02 18:07:10|2098.4|2098.1|2098.3|2098|2098.8|2098.5|2098.3|2098|24
1722622040000|2024-08-02 18:07:20|2098.4|2098.1|2099|2098.7|2099.1|2098.8|2098.4|2098.1|23
1722622050000|2024-08-02 18:07:30|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099|2098.7|24
1722622060000|2024-08-02 18:07:40|2099.3|2099|2100|2099.7|2100.3|2100|2099.3|2099|78
1722622070000|2024-08-02 18:07:50|2100.1|2099.8|2100.5|2100.2|2100.5|2100.2|2099.9|2099.6|31
1722622080000|2024-08-02 18:08:00|2100.6|2100.3|2100.1|2099.8|2100.8|2100.5|2100.1|2099.8|62
1722622090000|2024-08-02 18:08:10|2100.2|2099.9|2100.5|2100.2|2100.9|2100.6|2100.1|2099.8|151
1722622100000|2024-08-02 18:08:20|2100.8|2100.5|2100.6|2100.3|2100.9|2100.6|2100.6|2100.3|26
1722622110000|2024-08-02 18:08:30|2100.4|2100.1|2099.8|2099.5|2100.7|2100.4|2099.8|2099.5|83
1722622120000|2024-08-02 18:08:40|2099.9|2099.6|2099|2098.7|2099.9|2099.6|2099|2098.7|56
1722622130000|2024-08-02 18:08:50|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2098.8|2098.5|22
1722622140000|2024-08-02 18:09:00|2098.9|2098.6|2099|2098.7|2099.3|2099|2098.9|2098.6|20
1722622150000|2024-08-02 18:09:10|2098.9|2098.6|2099.4|2099.1|2099.5|2099.2|2098.9|2098.6|25
1722622160000|2024-08-02 18:09:20|2099.3|2099|2098.7|2098.4|2099.3|2099|2098.7|2098.4|23
1722622170000|2024-08-02 18:09:30|2098.6|2098.3|2098.7|2098.4|2098.8|2098.5|2098.6|2098.3|30
1722622180000|2024-08-02 18:09:40|2098.6|2098.3|2098|2097.7|2098.6|2098.3|2098|2097.7|79
1722622190000|2024-08-02 18:09:50|2098.1|2097.8|2098.3|2098|2098.4|2098.1|2098|2097.7|34
1722622200000|2024-08-02 18:10:00|2098.2|2097.9|2098.1|2097.8|2098.4|2098.1|2098.1|2097.8|29
1722622210000|2024-08-02 18:10:10|2098|2097.7|2097.9|2097.6|2098.1|2097.8|2097.8|2097.5|44
1722622220000|2024-08-02 18:10:20|2098.1|2097.8|2098|2097.7|2098.4|2098.1|2097.9|2097.6|32
1722622230000|2024-08-02 18:10:30|2098.2|2097.9|2098.5|2098.2|2098.8|2098.5|2098.2|2097.9|21
1722622240000|2024-08-02 18:10:40|2098.6|2098.3|2098.5|2098.2|2098.7|2098.4|2098|2097.7|23
1722622250000|2024-08-02 18:10:50|2098.4|2098.1|2097.9|2097.6|2098.4|2098.1|2097.9|2097.6|22
1722622260000|2024-08-02 18:11:00|2098|2097.7|2098.4|2098.1|2098.5|2098.2|2097.9|2097.6|27
1722622270000|2024-08-02 18:11:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.3|2098|20
1722622280000|2024-08-02 18:11:20|2098.4|2098.1|2099|2098.7|2099.2|2098.9|2098.2|2097.9|34
1722622290000|2024-08-02 18:11:30|2098.9|2098.6|2099|2098.7|2099.1|2098.8|2098.4|2098.1|41
1722622300000|2024-08-02 18:11:40|2099.1|2098.8|2098.9|2098.6|2099.1|2098.8|2098.8|2098.5|37
1722622310000|2024-08-02 18:11:50|2099|2098.7|2099.4|2099.1|2099.7|2099.4|2099|2098.7|28
1722622320000|2024-08-02 18:12:00|2099.3|2099|2099.6|2099.3|2099.7|2099.4|2099|2098.7|20
1722622330000|2024-08-02 18:12:10|2099.7|2099.4|2099.8|2099.5|2099.9|2099.6|2099.6|2099.3|19
1722622340000|2024-08-02 18:12:20|2099.9|2099.6|2099.2|2098.9|2099.9|2099.6|2099.2|2098.9|29
1722622350000|2024-08-02 18:12:30|2099.4|2099.1|2099.1|2098.8|2099.4|2099.1|2098.9|2098.6|41
1722622360000|2024-08-02 18:12:40|2099.2|2098.9|2099.1|2098.8|2099.6|2099.3|2098.9|2098.6|35
1722622370000|2024-08-02 18:12:50|2099.2|2098.9|2098.1|2097.8|2099.2|2098.9|2098|2097.7|36
1722622380000|2024-08-02 18:13:00|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2097.9|2097.6|79
1722622390000|2024-08-02 18:13:10|2098.6|2098.3|2098.5|2098.2|2098.8|2098.5|2098.5|2098.2|26
1722622400000|2024-08-02 18:13:20|2098.6|2098.3|2098.1|2097.8|2098.6|2098.3|2098|2097.7|34
1722622410000|2024-08-02 18:13:30|2098.2|2097.9|2097.6|2097.3|2098.2|2097.9|2097.5|2097.2|46
1722622420000|2024-08-02 18:13:40|2097.7|2097.4|2097.6|2097.3|2097.8|2097.5|2097.4|2097.1|47
1722622430000|2024-08-02 18:13:50|2097.5|2097.2|2097.4|2097.1|2097.6|2097.3|2097|2096.7|34
1722622440000|2024-08-02 18:14:00|2097.7|2097.4|2097.9|2097.6|2098|2097.7|2097.7|2097.4|26
1722622450000|2024-08-02 18:14:10|2098|2097.7|2097.9|2097.6|2098.1|2097.8|2097.9|2097.6|25
1722622460000|2024-08-02 18:14:20|2098|2097.7|2097.6|2097.3|2098|2097.7|2097.5|2097.2|108
1722622470000|2024-08-02 18:14:30|2097.8|2097.5|2097.5|2097.2|2097.9|2097.6|2097.5|2097.2|103
1722622480000|2024-08-02 18:14:40|2097.6|2097.3|2097.9|2097.6|2097.9|2097.6|2097.6|2097.3|17
1722622490000|2024-08-02 18:14:50|2098|2097.7|2097.5|2097.2|2098|2097.7|2097.5|2097.2|42
1722622500000|2024-08-02 18:15:00|2097.6|2097.3|2098|2097.7|2098|2097.7|2097.4|2097.1|44
1722622510000|2024-08-02 18:15:10|2098.1|2097.8|2098.1|2097.8|2098.6|2098.3|2097.8|2097.5|34
1722622520000|2024-08-02 18:15:20|2098|2097.7|2098.2|2097.9|2098.2|2097.9|2097.8|2097.5|15
1722622530000|2024-08-02 18:15:30|2098.4|2098.1|2098|2097.7|2098.6|2098.3|2098|2097.7|24
1722622540000|2024-08-02 18:15:40|2098.1|2097.8|2098|2097.7|2098.2|2097.9|2097.8|2097.5|89
1722622550000|2024-08-02 18:15:50|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.6|2097.3|28
1722622560000|2024-08-02 18:16:00|2097.9|2097.6|2098.3|2098|2098.4|2098.1|2097.8|2097.5|30
1722622570000|2024-08-02 18:16:10|2098.4|2098.1|2099.3|2099|2099.3|2099|2098.4|2098.1|32
1722622580000|2024-08-02 18:16:20|2099.4|2099.1|2099.5|2099.2|2099.6|2099.3|2098.6|2098.3|39
1722622590000|2024-08-02 18:16:30|2099.6|2099.3|2100.1|2099.8|2100.1|2099.8|2099.6|2099.3|52
1722622600000|2024-08-02 18:16:40|2100.2|2099.9|2100.3|2100|2100.5|2100.2|2100.2|2099.9|32
1722622610000|2024-08-02 18:16:50|2100.1|2099.8|2100|2099.7|2100.6|2100.3|2099.9|2099.6|41
1722622620000|2024-08-02 18:17:00|2099.9|2099.6|2099|2098.7|2099.9|2099.6|2099|2098.7|50
1722622630000|2024-08-02 18:17:10|2098.8|2098.5|2098.7|2098.4|2098.9|2098.6|2098.4|2098.1|45
1722622640000|2024-08-02 18:17:20|2098.8|2098.5|2098|2097.7|2098.9|2098.6|2098|2097.7|59
1722622650000|2024-08-02 18:17:30|2097.9|2097.6|2098.4|2098.1|2098.5|2098.2|2097.9|2097.6|30
1722622660000|2024-08-02 18:17:40|2098.5|2098.2|2097.8|2097.5|2098.5|2098.2|2097.7|2097.4|42
1722622670000|2024-08-02 18:17:50|2097.7|2097.4|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|32
1722622680000|2024-08-02 18:18:00|2097.5|2097.2|2097|2096.7|2097.6|2097.3|2097|2096.7|58
1722622690000|2024-08-02 18:18:10|2097.1|2096.8|2097.3|2097|2097.4|2097.1|2097|2096.7|21
1722622700000|2024-08-02 18:18:20|2097.4|2097.1|2098|2097.7|2098|2097.7|2097.1|2096.8|56
1722622710000|2024-08-02 18:18:30|2098.1|2097.8|2098.5|2098.2|2098.6|2098.3|2098.1|2097.8|25
1722622720000|2024-08-02 18:18:40|2098.7|2098.4|2099|2098.7|2099|2098.7|2098.7|2098.4|12
1722622730000|2024-08-02 18:18:50|2099.1|2098.8|2099|2098.7|2099.3|2099|2099|2098.7|29
1722622740000|2024-08-02 18:19:00|2099.1|2098.8|2099.1|2098.8|2099.3|2099|2099|2098.7|45
1722622750000|2024-08-02 18:19:10|2099.5|2099.2|2099.8|2099.5|2099.9|2099.6|2099.4|2099.1|10
1722622760000|2024-08-02 18:19:20|2099.9|2099.6|2100.3|2100|2100.3|2100|2099.9|2099.6|28
1722622770000|2024-08-02 18:19:30|2100.2|2099.9|2100.7|2100.4|2100.8|2100.5|2100.2|2099.9|30
1722622780000|2024-08-02 18:19:40|2100.9|2100.6|2101.6|2101.3|2101.6|2101.3|2100.8|2100.5|59
1722622790000|2024-08-02 18:19:50|2101.5|2101.2|2101.7|2101.4|2101.7|2101.4|2101.3|2101|41
1722622800000|2024-08-02 18:20:00|2101.6|2101.3|2101.2|2100.9|2101.6|2101.3|2100.9|2100.6|39
1722622810000|2024-08-02 18:20:10|2101.1|2100.8|2101.9|2101.6|2102|2101.7|2101|2100.7|44
1722622820000|2024-08-02 18:20:20|2102|2101.7|2102.8|2102.5|2103|2102.7|2102|2101.7|46
1722622830000|2024-08-02 18:20:30|2102.9|2102.6|2103.1|2102.8|2103.1|2102.8|2102.7|2102.4|31
1722622840000|2024-08-02 18:20:40|2103.5|2103.2|2103.5|2103.2|2103.6|2103.3|2103.3|2103|82
1722622850000|2024-08-02 18:20:50|2103.4|2103.1|2104.2|2103.9|2104.2|2103.9|2103.4|2103.1|79
1722622860000|2024-08-02 18:21:00|2104.1|2103.8|2104.7|2104.4|2104.8|2104.5|2104.1|2103.8|81
1722622870000|2024-08-02 18:21:10|2104.6|2104.3|2104.4|2104.1|2104.7|2104.4|2104.3|2104|60
1722622880000|2024-08-02 18:21:20|2104.5|2104.2|2105.7|2105.4|2105.7|2105.4|2104.4|2104.1|152
1722622890000|2024-08-02 18:21:30|2105.6|2105.3|2105.4|2105.1|2105.8|2105.5|2105.2|2104.9|42
1722622900000|2024-08-02 18:21:40|2105.5|2105.2|2105.1|2104.8|2105.6|2105.3|2104.9|2104.6|53
1722622910000|2024-08-02 18:21:50|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.6|2104.3|81
1722622920000|2024-08-02 18:22:00|2104.9|2104.6|2105.5|2105.2|2105.6|2105.3|2104.2|2103.9|72
1722622930000|2024-08-02 18:22:10|2105.2|2104.9|2105|2104.7|2106|2105.7|2105|2104.7|51
1722622940000|2024-08-02 18:22:20|2104.9|2104.6|2105.6|2105.3|2105.6|2105.3|2104.9|2104.6|34
1722622950000|2024-08-02 18:22:30|2105.5|2105.2|2105.7|2105.4|2106|2105.7|2105.3|2105|34
1722622960000|2024-08-02 18:22:40|2105.8|2105.5|2106.3|2106|2106.4|2106.1|2105.8|2105.5|87
1722622970000|2024-08-02 18:22:50|2106.2|2105.9|2106.1|2105.8|2106.2|2105.9|2105.9|2105.6|51
1722622980000|2024-08-02 18:23:00|2105.9|2105.6|2106.3|2106|2106.3|2106|2105.5|2105.2|97
1722622990000|2024-08-02 18:23:10|2106.2|2105.9|2107|2106.7|2107|2106.7|2106.2|2105.9|30
1722623000000|2024-08-02 18:23:20|2107.1|2106.8|2106.8|2106.5|2107.1|2106.8|2106.6|2106.3|84
1722623010000|2024-08-02 18:23:30|2106.9|2106.6|2106.6|2106.3|2107|2106.7|2106.1|2105.8|47
1722623020000|2024-08-02 18:23:40|2106.7|2106.4|2105.3|2105|2106.7|2106.4|2105.3|2105|43
1722623030000|2024-08-02 18:23:50|2105.2|2104.9|2105.8|2105.5|2105.8|2105.5|2105|2104.7|66
1722623040000|2024-08-02 18:24:00|2105.7|2105.4|2106.3|2106|2106.4|2106.1|2105.7|2105.4|35
1722623050000|2024-08-02 18:24:10|2106.2|2105.9|2105.8|2105.5|2106.3|2106|2105.8|2105.5|20
1722623060000|2024-08-02 18:24:20|2105.7|2105.4|2105.8|2105.5|2106.1|2105.8|2105.5|2105.2|32
1722623070000|2024-08-02 18:24:30|2106.2|2105.9|2105.2|2104.9|2106.2|2105.9|2105.2|2104.9|29
1722623080000|2024-08-02 18:24:40|2105.1|2104.8|2104.5|2104.2|2105.1|2104.8|2104.2|2103.9|120
1722623090000|2024-08-02 18:24:50|2104.6|2104.3|2105.3|2105|2105.3|2105|2104.5|2104.2|49
1722623100000|2024-08-02 18:25:00|2105.1|2104.8|2105.7|2105.4|2105.7|2105.4|2104.9|2104.6|53
1722623110000|2024-08-02 18:25:10|2105.8|2105.5|2105.2|2104.9|2105.9|2105.6|2104.9|2104.6|23
1722623120000|2024-08-02 18:25:20|2105.1|2104.8|2105.7|2105.4|2106|2105.7|2105.1|2104.8|22
1722623130000|2024-08-02 18:25:30|2105.6|2105.3|2105.2|2104.9|2105.9|2105.6|2105.2|2104.9|16
1722623140000|2024-08-02 18:25:40|2105.5|2105.2|2105.7|2105.4|2105.9|2105.6|2105.3|2105|25
1722623150000|2024-08-02 18:25:50|2105.5|2105.2|2106.1|2105.8|2106.5|2106.2|2105.5|2105.2|62
1722623160000|2024-08-02 18:26:00|2106|2105.7|2106.9|2106.6|2106.9|2106.6|2105.8|2105.5|36
1722623170000|2024-08-02 18:26:10|2106.7|2106.4|2107.1|2106.8|2107.3|2107|2106.6|2106.3|136
1722623180000|2024-08-02 18:26:20|2107|2106.7|2105.6|2105.3|2107.1|2106.8|2105.5|2105.2|44
1722623190000|2024-08-02 18:26:30|2105.7|2105.4|2106.1|2105.8|2106.4|2106.1|2105.7|2105.4|14
1722623200000|2024-08-02 18:26:40|2106|2105.7|2105.4|2105.1|2106.3|2106|2105.4|2105.1|24
1722623210000|2024-08-02 18:26:50|2105.5|2105.2|2106.3|2106|2106.4|2106.1|2105.4|2105.1|11
1722623220000|2024-08-02 18:27:00|2106.1|2105.8|2105.9|2105.6|2106.2|2105.9|2105.6|2105.3|20
1722623230000|2024-08-02 18:27:10|2106|2105.7|2106.4|2106.1|2106.5|2106.2|2105.9|2105.6|20
1722623240000|2024-08-02 18:27:20|2106.3|2106|2107.1|2106.8|2107.1|2106.8|2106.3|2106|19
1722623250000|2024-08-02 18:27:30|2107.3|2107|2107.6|2107.3|2107.6|2107.3|2107.2|2106.9|33
1722623260000|2024-08-02 18:27:40|2107.5|2107.2|2107.9|2107.6|2108|2107.7|2107.5|2107.2|45
1722623270000|2024-08-02 18:27:50|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2107.6|2107.3|51
1722623280000|2024-08-02 18:28:00|2107.9|2107.6|2109|2108.7|2109|2108.7|2107.9|2107.6|99
1722623290000|2024-08-02 18:28:10|2108.9|2108.6|2108.5|2108.2|2109.1|2108.8|2108.2|2107.9|72
1722623300000|2024-08-02 18:28:20|2108.4|2108.1|2107.1|2106.8|2108.5|2108.2|2106.8|2106.5|103
1722623310000|2024-08-02 18:28:30|2107.2|2106.9|2106.4|2106.1|2107.2|2106.9|2106.3|2106|55
1722623320000|2024-08-02 18:28:40|2106.3|2106|2106.5|2106.2|2106.6|2106.3|2106|2105.7|46
1722623330000|2024-08-02 18:28:50|2106.4|2106.1|2107.4|2107.1|2107.6|2107.3|2106.1|2105.8|53
1722623340000|2024-08-02 18:29:00|2107.2|2106.9|2105.9|2105.6|2107.3|2107|2105.9|2105.6|127
1722623350000|2024-08-02 18:29:10|2105.7|2105.4|2106.5|2106.2|2106.5|2106.2|2105.5|2105.2|28
1722623360000|2024-08-02 18:29:20|2106.7|2106.4|2106.3|2106|2106.9|2106.6|2105.7|2105.4|41
1722623370000|2024-08-02 18:29:30|2106.4|2106.1|2106.9|2106.6|2107|2106.7|2106.1|2105.8|18
1722623380000|2024-08-02 18:29:40|2107|2106.7|2107.3|2107|2107.3|2107|2106.7|2106.4|18
1722623390000|2024-08-02 18:29:50|2107.4|2107.1|2108|2107.7|2108.2|2107.9|2107.1|2106.8|66
1722623400000|2024-08-02 18:30:00|2107.7|2107.4|2108.1|2107.8|2108.1|2107.8|2107.4|2107.1|55
1722623410000|2024-08-02 18:30:10|2108|2107.7|2107.3|2107|2108|2107.7|2107.2|2106.9|60
1722623420000|2024-08-02 18:30:20|2107.1|2106.8|2107.1|2106.8|2107.4|2107.1|2106.9|2106.6|35
1722623430000|2024-08-02 18:30:30|2107.2|2106.9|2108.1|2107.8|2108.1|2107.8|2107.2|2106.9|17
1722623440000|2024-08-02 18:30:40|2108|2107.7|2109.1|2108.8|2109.3|2109|2107.9|2107.6|67
1722623450000|2024-08-02 18:30:50|2109|2108.7|2109.4|2109.1|2109.8|2109.5|2108.7|2108.4|173
1722623460000|2024-08-02 18:31:00|2109.6|2109.3|2110.5|2110.2|2110.5|2110.2|2109.4|2109.1|284
1722623470000|2024-08-02 18:31:10|2110.4|2110.1|2110.3|2110|2110.8|2110.5|2110.2|2109.9|418
1722623480000|2024-08-02 18:31:20|2110.4|2110.1|2110.4|2110.1|2110.6|2110.3|2110.1|2109.8|40
1722623490000|2024-08-02 18:31:30|2110.5|2110.2|2110.2|2109.9|2110.8|2110.5|2109.6|2109.3|103
1722623500000|2024-08-02 18:31:40|2110.3|2110|2110.7|2110.4|2110.9|2110.6|2110.2|2109.9|46
1722623510000|2024-08-02 18:31:50|2110.8|2110.5|2111.1|2110.8|2111.3|2111|2110.7|2110.4|30
1722623520000|2024-08-02 18:32:00|2111|2110.7|2111.3|2111|2112|2111.7|2110.9|2110.6|66
1722623530000|2024-08-02 18:32:10|2111.1|2110.8|2111.9|2111.6|2111.9|2111.6|2111.1|2110.8|39
1722623540000|2024-08-02 18:32:20|2112|2111.7|2110.1|2109.8|2112|2111.7|2110.1|2109.8|43
1722623550000|2024-08-02 18:32:30|2110.2|2109.9|2110.5|2110.2|2110.5|2110.2|2110.2|2109.9|37
1722623560000|2024-08-02 18:32:40|2110.4|2110.1|2111.1|2110.8|2111.3|2111|2110.4|2110.1|26
1722623570000|2024-08-02 18:32:50|2111.2|2110.9|2110.8|2110.5|2111.4|2111.1|2110.8|2110.5|22
1722623580000|2024-08-02 18:33:00|2110.6|2110.3|2110|2109.7|2110.9|2110.6|2110|2109.7|54
1722623590000|2024-08-02 18:33:10|2109.9|2109.6|2110.1|2109.8|2110.6|2110.3|2109.8|2109.5|69
1722623600000|2024-08-02 18:33:20|2109.9|2109.6|2109.3|2109|2109.9|2109.6|2109.1|2108.8|37
1722623610000|2024-08-02 18:33:30|2109.4|2109.1|2109.3|2109|2109.4|2109.1|2109.1|2108.8|30
1722623620000|2024-08-02 18:33:40|2109.2|2108.9|2108.8|2108.5|2109.4|2109.1|2108.7|2108.4|41
1722623630000|2024-08-02 18:33:50|2108.9|2108.6|2108.8|2108.5|2109.4|2109.1|2108.4|2108.1|30
1722623640000|2024-08-02 18:34:00|2108.7|2108.4|2108.4|2108.1|2109.2|2108.9|2108.4|2108.1|32
1722623650000|2024-08-02 18:34:10|2108.6|2108.3|2109.2|2108.9|2109.6|2109.3|2108.6|2108.3|32
1722623660000|2024-08-02 18:34:20|2109.3|2109|2108.1|2107.8|2109.3|2109|2107.9|2107.6|54
1722623670000|2024-08-02 18:34:30|2108|2107.7|2108.3|2108|2108.5|2108.2|2107.6|2107.3|32
1722623680000|2024-08-02 18:34:40|2108.4|2108.1|2108.6|2108.3|2108.6|2108.3|2108.2|2107.9|17
1722623690000|2024-08-02 18:34:50|2108.4|2108.1|2107.6|2107.3|2108.4|2108.1|2107.6|2107.3|32
1722623700000|2024-08-02 18:35:00|2107.4|2107.1|2107|2106.7|2107.4|2107.1|2106.7|2106.4|86
1722623710000|2024-08-02 18:35:10|2107.1|2106.8|2106.3|2106|2107.1|2106.8|2106.3|2106|38
1722623720000|2024-08-02 18:35:20|2106.4|2106.1|2105.6|2105.3|2106.9|2106.6|2105.6|2105.3|67
1722623730000|2024-08-02 18:35:30|2105.7|2105.4|2104.9|2104.6|2105.7|2105.4|2104.4|2104.1|161
1722623740000|2024-08-02 18:35:40|2104.6|2104.3|2104.3|2104|2104.7|2104.4|2104|2103.7|91
1722623750000|2024-08-02 18:35:50|2104.4|2104.1|2104.9|2104.6|2104.9|2104.6|2103.9|2103.6|45
1722623760000|2024-08-02 18:36:00|2104.6|2104.3|2104.4|2104.1|2105|2104.7|2103.9|2103.6|90
1722623770000|2024-08-02 18:36:10|2104.3|2104|2104.2|2103.9|2104.7|2104.4|2104.1|2103.8|21
1722623780000|2024-08-02 18:36:20|2104.4|2104.1|2104.8|2104.5|2105|2104.7|2104.1|2103.8|75
1722623790000|2024-08-02 18:36:30|2104.7|2104.4|2104.5|2104.2|2105|2104.7|2104.5|2104.2|14
1722623800000|2024-08-02 18:36:40|2104.4|2104.1|2104.4|2104.1|2104.6|2104.3|2103.8|2103.5|85
1722623810000|2024-08-02 18:36:50|2104.3|2104|2105.3|2105|2105.5|2105.2|2104.3|2104|35
1722623820000|2024-08-02 18:37:00|2105.1|2104.8|2105.4|2105.1|2105.5|2105.2|2104.7|2104.4|20
1722623830000|2024-08-02 18:37:10|2105.3|2105|2105.8|2105.5|2105.9|2105.6|2105.3|2105|26
1722623840000|2024-08-02 18:37:20|2105.9|2105.6|2105.6|2105.3|2105.9|2105.6|2105.2|2104.9|20
1722623850000|2024-08-02 18:37:30|2105.5|2105.2|2105.2|2104.9|2106|2105.7|2105.1|2104.8|31
1722623860000|2024-08-02 18:37:40|2105.1|2104.8|2105.3|2105|2105.5|2105.2|2104.7|2104.4|35
1722623870000|2024-08-02 18:37:50|2105.2|2104.9|2105.4|2105.1|2105.6|2105.3|2105.1|2104.8|15
1722623880000|2024-08-02 18:38:00|2105.3|2105|2104.8|2104.5|2105.4|2105.1|2104.7|2104.4|23
1722623890000|2024-08-02 18:38:10|2104.7|2104.4|2104.4|2104.1|2104.7|2104.4|2104.1|2103.8|76
1722623900000|2024-08-02 18:38:20|2104.5|2104.2|2105.2|2104.9|2105.2|2104.9|2104.5|2104.2|33
1722623910000|2024-08-02 18:38:30|2105.1|2104.8|2105.4|2105.1|2105.8|2105.5|2104.9|2104.6|27
1722623920000|2024-08-02 18:38:40|2105.5|2105.2|2105.2|2104.9|2105.7|2105.4|2104.9|2104.6|16
1722623930000|2024-08-02 18:38:50|2105.3|2105|2105.7|2105.4|2105.8|2105.5|2105.1|2104.8|18
1722623940000|2024-08-02 18:39:00|2105.4|2105.1|2106.3|2106|2106.3|2106|2105.4|2105.1|28
1722623950000|2024-08-02 18:39:10|2106|2105.7|2106.2|2105.9|2106.3|2106|2105.7|2105.4|55
1722623960000|2024-08-02 18:39:20|2106.4|2106.1|2105.6|2105.3|2106.5|2106.2|2105.6|2105.3|64
1722623970000|2024-08-02 18:39:30|2105.7|2105.4|2106.1|2105.8|2106.1|2105.8|2105.7|2105.4|25
1722623980000|2024-08-02 18:39:40|2106|2105.7|2105.1|2104.8|2106.1|2105.8|2105.1|2104.8|36
1722623990000|2024-08-02 18:39:50|2105.2|2104.9|2105.3|2105|2105.5|2105.2|2105.1|2104.8|24
1722624000000|2024-08-02 18:40:00|2105.4|2105.1|2106|2105.7|2106|2105.7|2105|2104.7|67
1722624010000|2024-08-02 18:40:10|2105.8|2105.5|2105.9|2105.6|2106.2|2105.9|2105.6|2105.3|30
1722624020000|2024-08-02 18:40:20|2105.8|2105.5|2104.9|2104.6|2105.8|2105.5|2104.9|2104.6|24
1722624030000|2024-08-02 18:40:30|2105|2104.7|2107.2|2106.9|2107.2|2106.9|2105|2104.7|184
1722624040000|2024-08-02 18:40:40|2107.1|2106.8|2107.4|2107.1|2108.1|2107.8|2106.4|2106.1|479
1722624050000|2024-08-02 18:40:50|2107.1|2106.8|2107.3|2107|2107.6|2107.3|2107|2106.7|171
1722624060000|2024-08-02 18:41:00|2107.7|2107.4|2108.5|2108.2|2108.7|2108.4|2107.3|2107|211
1722624070000|2024-08-02 18:41:10|2108.4|2108.1|2107.3|2107|2108.6|2108.3|2107.3|2107|113
1722624080000|2024-08-02 18:41:20|2107.2|2106.9|2108.3|2108|2108.3|2108|2107|2106.7|134
1722624090000|2024-08-02 18:41:30|2108.1|2107.8|2107.6|2107.3|2108.1|2107.8|2107.1|2106.8|126
1722624100000|2024-08-02 18:41:40|2107.5|2107.2|2108.7|2108.4|2109|2108.7|2107.5|2107.2|66
1722624110000|2024-08-02 18:41:50|2108.9|2108.6|2108.8|2108.5|2109|2108.7|2108.7|2108.4|11
1722624120000|2024-08-02 18:42:00|2108.7|2108.4|2110|2109.7|2110|2109.7|2108.4|2108.1|74
1722624130000|2024-08-02 18:42:10|2109.9|2109.6|2109.7|2109.4|2110.1|2109.8|2109|2108.7|58
1722624140000|2024-08-02 18:42:20|2109.6|2109.3|2110.2|2109.9|2110.3|2110|2109.3|2109|107
1722624150000|2024-08-02 18:42:30|2110.1|2109.8|2110.1|2109.8|2110.4|2110.1|2109.8|2109.5|25
1722624160000|2024-08-02 18:42:40|2110|2109.7|2109.2|2108.9|2110.1|2109.8|2108.7|2108.4|98
1722624170000|2024-08-02 18:42:50|2109.1|2108.8|2108.9|2108.6|2109.5|2109.2|2108.9|2108.6|15
1722624180000|2024-08-02 18:43:00|2109|2108.7|2108.3|2108|2109|2108.7|2108.3|2108|68
1722624190000|2024-08-02 18:43:10|2108.5|2108.2|2109.1|2108.8|2109.2|2108.9|2108.5|2108.2|33
1722624200000|2024-08-02 18:43:20|2109.2|2108.9|2108.9|2108.6|2109.2|2108.9|2108.7|2108.4|23
1722624210000|2024-08-02 18:43:30|2108.7|2108.4|2108.7|2108.4|2109.1|2108.8|2108|2107.7|61
1722624220000|2024-08-02 18:43:40|2108.6|2108.3|2109|2108.7|2109|2108.7|2108.4|2108.1|51
1722624230000|2024-08-02 18:43:50|2109.1|2108.8|2109.4|2109.1|2109.4|2109.1|2109.1|2108.8|36
1722624240000|2024-08-02 18:44:00|2109.2|2108.9|2108.8|2108.5|2109.6|2109.3|2108.8|2108.5|184
1722624250000|2024-08-02 18:44:10|2108.7|2108.4|2107.6|2107.3|2108.7|2108.4|2107.6|2107.3|88
1722624260000|2024-08-02 18:44:20|2107.4|2107.1|2108.1|2107.8|2108.1|2107.8|2107.3|2107|186
1722624270000|2024-08-02 18:44:30|2108|2107.7|2109.1|2108.8|2109.1|2108.8|2107.8|2107.5|109
1722624280000|2024-08-02 18:44:40|2109|2108.7|2107.7|2107.4|2109|2108.7|2107.7|2107.4|30
1722624290000|2024-08-02 18:44:50|2107.5|2107.2|2107.2|2106.9|2107.8|2107.5|2107.2|2106.9|37
1722624300000|2024-08-02 18:45:00|2106.9|2106.6|2106.9|2106.6|2107.5|2107.2|2106.4|2106.1|133
1722624310000|2024-08-02 18:45:10|2106.8|2106.5|2106.9|2106.6|2107.3|2107|2106.4|2106.1|112
1722624320000|2024-08-02 18:45:20|2107|2106.7|2106.7|2106.4|2107.3|2107|2106.7|2106.4|30
1722624330000|2024-08-02 18:45:30|2106.5|2106.2|2106.2|2105.9|2106.7|2106.4|2106|2105.7|33
1722624340000|2024-08-02 18:45:40|2106.3|2106|2106|2105.7|2106.4|2106.1|2106|2105.7|16
1722624350000|2024-08-02 18:45:50|2106.2|2105.9|2105.9|2105.6|2106.4|2106.1|2105.9|2105.6|65
1722624360000|2024-08-02 18:46:00|2106|2105.7|2107.3|2107|2107.4|2107.1|2106|2105.7|33
1722624370000|2024-08-02 18:46:10|2107.2|2106.9|2106.7|2106.4|2107.7|2107.4|2106.7|2106.4|38
1722624380000|2024-08-02 18:46:20|2106.8|2106.5|2106.9|2106.6|2107.5|2107.2|2106.8|2106.5|21
1722624390000|2024-08-02 18:46:30|2106.8|2106.5|2106.6|2106.3|2107.3|2107|2106.6|2106.3|18
1722624400000|2024-08-02 18:46:40|2106.7|2106.4|2106.7|2106.4|2106.9|2106.6|2106.3|2106|33
1722624410000|2024-08-02 18:46:50|2106.9|2106.6|2107.3|2107|2107.3|2107|2106.7|2106.4|34
1722624420000|2024-08-02 18:47:00|2107.4|2107.1|2107.6|2107.3|2107.6|2107.3|2106.9|2106.6|54
1722624430000|2024-08-02 18:47:10|2107.5|2107.2|2107.6|2107.3|2107.8|2107.5|2107.4|2107.1|73
1722624440000|2024-08-02 18:47:20|2107.7|2107.4|2106.6|2106.3|2107.8|2107.5|2106.2|2105.9|72
1722624450000|2024-08-02 18:47:30|2106.4|2106.1|2106.9|2106.6|2107|2106.7|2106.1|2105.8|62
1722624460000|2024-08-02 18:47:40|2107|2106.7|2107.9|2107.6|2107.9|2107.6|2106.7|2106.4|44
1722624470000|2024-08-02 18:47:50|2108.1|2107.8|2108|2107.7|2108.1|2107.8|2107.5|2107.2|28
1722624480000|2024-08-02 18:48:00|2108.1|2107.8|2108.9|2108.6|2108.9|2108.6|2108|2107.7|32
1722624490000|2024-08-02 18:48:10|2108.8|2108.5|2108.8|2108.5|2109|2108.7|2108.3|2108|44
1722624500000|2024-08-02 18:48:20|2108.7|2108.4|2109.3|2109|2109.6|2109.3|2108.6|2108.3|58
1722624510000|2024-08-02 18:48:30|2109.2|2108.9|2109.1|2108.8|2109.5|2109.2|2108.8|2108.5|105
1722624520000|2024-08-02 18:48:40|2109|2108.7|2108.9|2108.6|2109.3|2109|2108.8|2108.5|50
1722624530000|2024-08-02 18:48:50|2108.8|2108.5|2108.2|2107.9|2108.9|2108.6|2108.1|2107.8|44
1722624540000|2024-08-02 18:49:00|2108.3|2108|2107.8|2107.5|2108.3|2108|2107.8|2107.5|34
1722624550000|2024-08-02 18:49:10|2107.7|2107.4|2107.3|2107|2107.8|2107.5|2107|2106.7|29
1722624560000|2024-08-02 18:49:20|2107.5|2107.2|2108.4|2108.1|2108.5|2108.2|2107.5|2107.2|54
1722624570000|2024-08-02 18:49:30|2108.5|2108.2|2107.3|2107|2108.5|2108.2|2107.3|2107|75
1722624580000|2024-08-02 18:49:40|2107.2|2106.9|2107.2|2106.9|2107.4|2107.1|2107|2106.7|19
1722624590000|2024-08-02 18:49:50|2107|2106.7|2106.6|2106.3|2107|2106.7|2106.5|2106.2|42
1722624600000|2024-08-02 18:50:00|2106.7|2106.4|2106.6|2106.3|2106.7|2106.4|2106.4|2106.1|82
1722624610000|2024-08-02 18:50:10|2106.5|2106.2|2106.9|2106.6|2107|2106.7|2106.5|2106.2|37
1722624620000|2024-08-02 18:50:20|2107|2106.7|2106.2|2105.9|2107.1|2106.8|2105.6|2105.3|111
1722624630000|2024-08-02 18:50:30|2106.3|2106|2105.9|2105.6|2106.7|2106.4|2105.8|2105.5|20
1722624640000|2024-08-02 18:50:40|2106|2105.7|2106.4|2106.1|2106.4|2106.1|2105.6|2105.3|28
1722624650000|2024-08-02 18:50:50|2106.3|2106|2106.3|2106|2106.4|2106.1|2106.1|2105.8|7
1722624660000|2024-08-02 18:51:00|2106.4|2106.1|2107|2106.7|2107|2106.7|2106.4|2106.1|17
1722624670000|2024-08-02 18:51:10|2106.9|2106.6|2106.5|2106.2|2106.9|2106.6|2106.4|2106.1|18
1722624680000|2024-08-02 18:51:20|2106.6|2106.3|2106.7|2106.4|2107.2|2106.9|2106.4|2106.1|96
1722624690000|2024-08-02 18:51:30|2106.8|2106.5|2105.5|2105.2|2106.9|2106.6|2105.5|2105.2|92
1722624700000|2024-08-02 18:51:40|2105.4|2105.1|2104.8|2104.5|2105.4|2105.1|2104.8|2104.5|28
1722624710000|2024-08-02 18:51:50|2104.9|2104.6|2106.1|2105.8|2106.1|2105.8|2104.9|2104.6|28
1722624720000|2024-08-02 18:52:00|2106|2105.7|2105.5|2105.2|2106.2|2105.9|2105.2|2104.9|26
1722624730000|2024-08-02 18:52:10|2105.4|2105.1|2105.9|2105.6|2106|2105.7|2105.2|2104.9|18
1722624740000|2024-08-02 18:52:20|2105.8|2105.5|2106.2|2105.9|2106.6|2106.3|2105.7|2105.4|30
1722624750000|2024-08-02 18:52:30|2106.1|2105.8|2106.1|2105.8|2106.2|2105.9|2106|2105.7|15
1722624760000|2024-08-02 18:52:40|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2105.7|2105.4|12
1722624770000|2024-08-02 18:52:50|2106.3|2106|2106.1|2105.8|2106.3|2106|2105.9|2105.6|52
1722624780000|2024-08-02 18:53:00|2106.4|2106.1|2106.1|2105.8|2107|2106.7|2106|2105.7|31
1722624790000|2024-08-02 18:53:10|2106.4|2106.1|2106.6|2106.3|2106.7|2106.4|2106|2105.7|22
1722624800000|2024-08-02 18:53:20|2106.5|2106.2|2106.8|2106.5|2107|2106.7|2106.4|2106.1|11
1722624810000|2024-08-02 18:53:30|2106.9|2106.6|2106.8|2106.5|2107.1|2106.8|2106.7|2106.4|12
1722624820000|2024-08-02 18:53:40|2106.5|2106.2|2106.4|2106.1|2106.5|2106.2|2105.9|2105.6|27
1722624830000|2024-08-02 18:53:50|2106.3|2106|2106.3|2106|2106.5|2106.2|2105.9|2105.6|20
1722624840000|2024-08-02 18:54:00|2106.4|2106.1|2106.8|2106.5|2107.2|2106.9|2106.4|2106.1|34
1722624850000|2024-08-02 18:54:10|2106.4|2106.1|2106.1|2105.8|2106.5|2106.2|2105.8|2105.5|62
1722624860000|2024-08-02 18:54:20|2106|2105.7|2105.7|2105.4|2106.3|2106|2105.6|2105.3|29
1722624870000|2024-08-02 18:54:30|2105.8|2105.5|2105.9|2105.6|2106.3|2106|2105.8|2105.5|21
1722624880000|2024-08-02 18:54:40|2106|2105.7|2106.8|2106.5|2107|2106.7|2106|2105.7|29
1722624890000|2024-08-02 18:54:50|2106.6|2106.3|2107.1|2106.8|2107.1|2106.8|2106.5|2106.2|37
1722624900000|2024-08-02 18:55:00|2106.9|2106.6|2106.3|2106|2106.9|2106.6|2106.2|2105.9|37
1722624910000|2024-08-02 18:55:10|2106.5|2106.2|2107.6|2107.3|2107.7|2107.4|2106.5|2106.2|62
1722624920000|2024-08-02 18:55:20|2107.5|2107.2|2107.5|2107.2|2108.3|2108|2107.4|2107.1|46
1722624930000|2024-08-02 18:55:30|2107.7|2107.4|2107.9|2107.6|2108|2107.7|2107.1|2106.8|51
1722624940000|2024-08-02 18:55:40|2107.8|2107.5|2109.2|2108.9|2109.2|2108.9|2107.8|2107.5|127
1722624950000|2024-08-02 18:55:50|2109.1|2108.8|2108.9|2108.6|2109.2|2108.9|2108.9|2108.6|34
1722624960000|2024-08-02 18:56:00|2109|2108.7|2107.9|2107.6|2109|2108.7|2107.9|2107.6|25
1722624970000|2024-08-02 18:56:10|2107.8|2107.5|2107|2106.7|2108|2107.7|2106.8|2106.5|36
1722624980000|2024-08-02 18:56:20|2106.9|2106.6|2107.3|2107|2107.7|2107.4|2106.9|2106.6|29
1722624990000|2024-08-02 18:56:30|2106.8|2106.5|2106.2|2105.9|2106.9|2106.6|2106.1|2105.8|82
1722625000000|2024-08-02 18:56:40|2106.3|2106|2107.6|2107.3|2107.6|2107.3|2106.3|2106|34
1722625010000|2024-08-02 18:56:50|2107.7|2107.4|2108.2|2107.9|2108.2|2107.9|2107.5|2107.2|32
1722625020000|2024-08-02 18:57:00|2108.1|2107.8|2107.8|2107.5|2108.3|2108|2107.6|2107.3|45
1722625030000|2024-08-02 18:57:10|2107.7|2107.4|2107.2|2106.9|2107.7|2107.4|2106.9|2106.6|47
1722625040000|2024-08-02 18:57:20|2107.3|2107|2107.7|2107.4|2107.9|2107.6|2106.9|2106.6|33
1722625050000|2024-08-02 18:57:30|2107.8|2107.5|2107.5|2107.2|2107.9|2107.6|2107.4|2107.1|18
1722625060000|2024-08-02 18:57:40|2107.3|2107|2106.9|2106.6|2107.3|2107|2106.7|2106.4|83
1722625070000|2024-08-02 18:57:50|2107|2106.7|2106.5|2106.2|2107.1|2106.8|2106.5|2106.2|29
1722625080000|2024-08-02 18:58:00|2106.6|2106.3|2106.4|2106.1|2106.6|2106.3|2106.1|2105.8|58
1722625090000|2024-08-02 18:58:10|2106.5|2106.2|2106.9|2106.6|2107.2|2106.9|2106.3|2106|14
1722625100000|2024-08-02 18:58:20|2107|2106.7|2107.1|2106.8|2107.3|2107|2106.8|2106.5|17
1722625110000|2024-08-02 18:58:30|2106.9|2106.6|2106.9|2106.6|2107|2106.7|2106.4|2106.1|65
1722625120000|2024-08-02 18:58:40|2106.8|2106.5|2107.6|2107.3|2107.6|2107.3|2106.8|2106.5|16
1722625130000|2024-08-02 18:58:50|2107.5|2107.2|2107.2|2106.9|2107.6|2107.3|2106.9|2106.6|34
1722625140000|2024-08-02 18:59:00|2107.3|2107|2105.7|2105.4|2107.3|2107|2105.4|2105.1|182
1722625150000|2024-08-02 18:59:10|2105.6|2105.3|2106.3|2106|2106.3|2106|2105.4|2105.1|27
1722625160000|2024-08-02 18:59:20|2106.4|2106.1|2107|2106.7|2107.3|2107|2106.4|2106.1|33
1722625170000|2024-08-02 18:59:30|2106.8|2106.5|2107.1|2106.8|2107.2|2106.9|2106.6|2106.3|24
1722625180000|2024-08-02 18:59:40|2107.2|2106.9|2106.8|2106.5|2107.2|2106.9|2106.8|2106.5|17
1722625190000|2024-08-02 18:59:50|2106.7|2106.4|2106.6|2106.3|2107.1|2106.8|2106.6|2106.3|77
1722625200000|2024-08-02 19:00:00|2106.7|2106.4|2108|2107.7|2108.3|2108|2106.6|2106.3|100
1722625210000|2024-08-02 19:00:10|2107.9|2107.6|2106.5|2106.2|2107.9|2107.6|2106.2|2105.9|51
1722625220000|2024-08-02 19:00:20|2106.6|2106.3|2107.7|2107.4|2107.8|2107.5|2106.6|2106.3|27
1722625230000|2024-08-02 19:00:30|2107.8|2107.5|2109|2108.7|2109|2108.7|2107.8|2107.5|46
1722625240000|2024-08-02 19:00:40|2108.9|2108.6|2109.1|2108.8|2109.3|2109|2108.7|2108.4|53
1722625250000|2024-08-02 19:00:50|2109.3|2109|2109|2108.7|2109.7|2109.4|2108.8|2108.5|62
1722625260000|2024-08-02 19:01:00|2108.9|2108.6|2108|2107.7|2109.2|2108.9|2108|2107.7|44
1722625270000|2024-08-02 19:01:10|2107.7|2107.4|2108|2107.7|2108.2|2107.9|2107.3|2107|48
1722625280000|2024-08-02 19:01:20|2107.9|2107.6|2108.1|2107.8|2108.3|2108|2107.8|2107.5|35
1722625290000|2024-08-02 19:01:30|2108|2107.7|2108.1|2107.8|2108.3|2108|2107.9|2107.6|138
1722625300000|2024-08-02 19:01:40|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2107.8|2107.5|79
1722625310000|2024-08-02 19:01:50|2108.5|2108.2|2109.5|2109.2|2109.5|2109.2|2108.5|2108.2|128
1722625320000|2024-08-02 19:02:00|2109.6|2109.3|2108.8|2108.5|2109.6|2109.3|2108.3|2108|86
1722625330000|2024-08-02 19:02:10|2108.9|2108.6|2109.3|2109|2109.5|2109.2|2108.8|2108.5|26
1722625340000|2024-08-02 19:02:20|2109.5|2109.2|2110.3|2110|2110.7|2110.4|2109.5|2109.2|74
1722625350000|2024-08-02 19:02:30|2110.4|2110.1|2110.2|2109.9|2110.4|2110.1|2109.8|2109.5|38
1722625360000|2024-08-02 19:02:40|2110.1|2109.8|2110.1|2109.8|2110.3|2110|2109.9|2109.6|28
1722625370000|2024-08-02 19:02:50|2110|2109.7|2109.1|2108.8|2110.1|2109.8|2109|2108.7|43
1722625380000|2024-08-02 19:03:00|2109|2108.7|2109.1|2108.8|2109.2|2108.9|2108.7|2108.4|57
1722625390000|2024-08-02 19:03:10|2109.3|2109|2109.5|2109.2|2109.5|2109.2|2109.1|2108.8|40
1722625400000|2024-08-02 19:03:20|2109.4|2109.1|2109.3|2109|2109.8|2109.5|2109.1|2108.8|32
1722625410000|2024-08-02 19:03:30|2109.5|2109.2|2109.2|2108.9|2109.5|2109.2|2108.6|2108.3|36
1722625420000|2024-08-02 19:03:40|2109.3|2109|2108.8|2108.5|2109.3|2109|2108.7|2108.4|31
1722625430000|2024-08-02 19:03:50|2108.9|2108.6|2109.4|2109.1|2109.5|2109.2|2108.9|2108.6|38
1722625440000|2024-08-02 19:04:00|2109.5|2109.2|2108.5|2108.2|2109.5|2109.2|2107.9|2107.6|104
1722625450000|2024-08-02 19:04:10|2108.4|2108.1|2108.6|2108.3|2108.7|2108.4|2108.2|2107.9|47
1722625460000|2024-08-02 19:04:20|2108.7|2108.4|2108.2|2107.9|2108.7|2108.4|2108|2107.7|20
1722625470000|2024-08-02 19:04:30|2108.3|2108|2108.2|2107.9|2108.6|2108.3|2107.9|2107.6|28
1722625480000|2024-08-02 19:04:40|2108.4|2108.1|2108.4|2108.1|2108.6|2108.3|2108.2|2107.9|19
1722625490000|2024-08-02 19:04:50|2108.3|2108|2108.6|2108.3|2108.9|2108.6|2108.3|2108|31
1722625500000|2024-08-02 19:05:00|2108.7|2108.4|2108.4|2108.1|2108.9|2108.6|2108.3|2108|46
1722625510000|2024-08-02 19:05:10|2108.5|2108.2|2108.6|2108.3|2109.1|2108.8|2108.3|2108|20
1722625520000|2024-08-02 19:05:20|2108.3|2108|2108.4|2108.1|2108.7|2108.4|2108.3|2108|36
1722625530000|2024-08-02 19:05:30|2108.5|2108.2|2107.1|2106.8|2108.5|2108.2|2107.1|2106.8|107
1722625540000|2024-08-02 19:05:40|2107|2106.7|2106.2|2105.9|2107.1|2106.8|2106.1|2105.8|50
1722625550000|2024-08-02 19:05:50|2106.3|2106|2106.5|2106.2|2106.9|2106.6|2106.3|2106|42
1722625560000|2024-08-02 19:06:00|2106.3|2106|2106.3|2106|2106.4|2106.1|2105.6|2105.3|81
1722625570000|2024-08-02 19:06:10|2106.4|2106.1|2106.3|2106|2106.6|2106.3|2106.1|2105.8|61
1722625580000|2024-08-02 19:06:20|2106.4|2106.1|2105.8|2105.5|2106.4|2106.1|2105.8|2105.5|93
1722625590000|2024-08-02 19:06:30|2105.9|2105.6|2105.2|2104.9|2106|2105.7|2105.1|2104.8|94
1722625600000|2024-08-02 19:06:40|2105.3|2105|2106.3|2106|2106.3|2106|2105.1|2104.8|61
1722625610000|2024-08-02 19:06:50|2106.2|2105.9|2105.5|2105.2|2106.2|2105.9|2105.5|2105.2|46
1722625620000|2024-08-02 19:07:00|2105.8|2105.5|2105|2104.7|2105.8|2105.5|2105|2104.7|35
1722625630000|2024-08-02 19:07:10|2105.1|2104.8|2104.6|2104.3|2105.1|2104.8|2104.4|2104.1|191
1722625640000|2024-08-02 19:07:20|2104.5|2104.2|2105.1|2104.8|2105.1|2104.8|2104.4|2104.1|64
1722625650000|2024-08-02 19:07:30|2105.2|2104.9|2105.1|2104.8|2105.5|2105.2|2105|2104.7|38
1722625660000|2024-08-02 19:07:40|2104.9|2104.6|2104.6|2104.3|2104.9|2104.6|2104.6|2104.3|30
1722625670000|2024-08-02 19:07:50|2104.5|2104.2|2104.9|2104.6|2105|2104.7|2104.4|2104.1|30
1722625680000|2024-08-02 19:08:00|2105.1|2104.8|2104.9|2104.6|2105.2|2104.9|2104.5|2104.2|47
1722625690000|2024-08-02 19:08:10|2105|2104.7|2105.8|2105.5|2105.8|2105.5|2104.9|2104.6|50
1722625700000|2024-08-02 19:08:20|2105.9|2105.6|2106.7|2106.4|2106.7|2106.4|2105.6|2105.3|46
1722625710000|2024-08-02 19:08:30|2106.8|2106.5|2106.6|2106.3|2107.1|2106.8|2106.6|2106.3|55
1722625720000|2024-08-02 19:08:40|2106.7|2106.4|2107.5|2107.2|2107.5|2107.2|2106.6|2106.3|17
1722625730000|2024-08-02 19:08:50|2107.3|2107|2107.7|2107.4|2107.7|2107.4|2106.9|2106.6|27
1722625740000|2024-08-02 19:09:00|2107.6|2107.3|2107.1|2106.8|2107.9|2107.6|2107.1|2106.8|35
1722625750000|2024-08-02 19:09:10|2107|2106.7|2107.4|2107.1|2107.4|2107.1|2106.7|2106.4|41
1722625760000|2024-08-02 19:09:20|2107.5|2107.2|2107.9|2107.6|2107.9|2107.6|2107.4|2107.1|23
1722625770000|2024-08-02 19:09:30|2107.8|2107.5|2107.6|2107.3|2107.8|2107.5|2107.3|2107|21
1722625780000|2024-08-02 19:09:40|2107.5|2107.2|2106.8|2106.5|2107.6|2107.3|2106.8|2106.5|14
1722625790000|2024-08-02 19:09:50|2106.5|2106.2|2106.5|2106.2|2106.8|2106.5|2106.4|2106.1|22
1722625800000|2024-08-02 19:10:00|2106.2|2105.9|2106.1|2105.8|2106.9|2106.6|2106.1|2105.8|26
1722625810000|2024-08-02 19:10:10|2106.2|2105.9|2105.8|2105.5|2106.2|2105.9|2105.7|2105.4|19
1722625820000|2024-08-02 19:10:20|2105.7|2105.4|2104.4|2104.1|2105.7|2105.4|2104.4|2104.1|120
1722625830000|2024-08-02 19:10:30|2104.6|2104.3|2104.9|2104.6|2105.5|2105.2|2104.6|2104.3|182
1722625840000|2024-08-02 19:10:40|2105.2|2104.9|2105.5|2105.2|2105.7|2105.4|2105|2104.7|49
1722625850000|2024-08-02 19:10:50|2105.4|2105.1|2105.1|2104.8|2105.5|2105.2|2104.9|2104.6|18
1722625860000|2024-08-02 19:11:00|2105|2104.7|2105.3|2105|2106.1|2105.8|2104.9|2104.6|43
1722625870000|2024-08-02 19:11:10|2105.4|2105.1|2105|2104.7|2105.5|2105.2|2104.8|2104.5|26
1722625880000|2024-08-02 19:11:20|2105.1|2104.8|2104.9|2104.6|2105.2|2104.9|2104.5|2104.2|47
1722625890000|2024-08-02 19:11:30|2105.1|2104.8|2105.8|2105.5|2105.8|2105.5|2105.1|2104.8|17
1722625900000|2024-08-02 19:11:40|2105.9|2105.6|2105.7|2105.4|2105.9|2105.6|2105.5|2105.2|12
1722625910000|2024-08-02 19:11:50|2105.8|2105.5|2106.2|2105.9|2106.2|2105.9|2105.7|2105.4|19
1722625920000|2024-08-02 19:12:00|2106|2105.7|2106|2105.7|2106.1|2105.8|2105.4|2105.1|28
1722625930000|2024-08-02 19:12:10|2105.9|2105.6|2105.7|2105.4|2105.9|2105.6|2105.5|2105.2|21
1722625940000|2024-08-02 19:12:20|2105.9|2105.6|2105.1|2104.8|2106|2105.7|2105|2104.7|26
1722625950000|2024-08-02 19:12:30|2105.2|2104.9|2105.3|2105|2105.5|2105.2|2105.1|2104.8|14
1722625960000|2024-08-02 19:12:40|2105.4|2105.1|2105.1|2104.8|2105.6|2105.3|2105.1|2104.8|87
1722625970000|2024-08-02 19:12:50|2105.2|2104.9|2105|2104.7|2105.2|2104.9|2104.9|2104.6|28
1722625980000|2024-08-02 19:13:00|2104.9|2104.6|2105.4|2105.1|2105.4|2105.1|2104.8|2104.5|19
1722625990000|2024-08-02 19:13:10|2105.5|2105.2|2106.1|2105.8|2106.1|2105.8|2105.5|2105.2|20
1722626000000|2024-08-02 19:13:20|2106.2|2105.9|2106.8|2106.5|2106.9|2106.6|2106.2|2105.9|31
1722626010000|2024-08-02 19:13:30|2106.7|2106.4|2107.1|2106.8|2107.1|2106.8|2106.7|2106.4|20
1722626020000|2024-08-02 19:13:40|2107|2106.7|2107.4|2107.1|2107.7|2107.4|2107|2106.7|55
1722626030000|2024-08-02 19:13:50|2107.1|2106.8|2107.3|2107|2107.8|2107.5|2106.9|2106.6|55
1722626040000|2024-08-02 19:14:00|2107.4|2107.1|2107.8|2107.5|2108|2107.7|2107.4|2107.1|139
1722626050000|2024-08-02 19:14:10|2107.9|2107.6|2107.6|2107.3|2108|2107.7|2107.2|2106.9|53
1722626060000|2024-08-02 19:14:20|2107.5|2107.2|2107.6|2107.3|2107.6|2107.3|2107.3|2107|27
1722626070000|2024-08-02 19:14:30|2107.7|2107.4|2107.5|2107.2|2107.7|2107.4|2107.4|2107.1|46
1722626080000|2024-08-02 19:14:40|2107.4|2107.1|2107.3|2107|2107.6|2107.3|2107.2|2106.9|28
1722626090000|2024-08-02 19:14:50|2107.2|2106.9|2108.5|2108.2|2108.6|2108.3|2107|2106.7|66
1722626100000|2024-08-02 19:15:00|2108.2|2107.9|2108.3|2108|2108.5|2108.2|2107.7|2107.4|102
1722626110000|2024-08-02 19:15:10|2108.2|2107.9|2108.1|2107.8|2108.3|2108|2107.7|2107.4|22
1722626120000|2024-08-02 19:15:20|2108.2|2107.9|2108.1|2107.8|2108.2|2107.9|2106.9|2106.6|43
1722626130000|2024-08-02 19:15:30|2108|2107.7|2108.4|2108.1|2108.5|2108.2|2107.9|2107.6|22
1722626140000|2024-08-02 19:15:40|2108.6|2108.3|2109.1|2108.8|2109.1|2108.8|2108.4|2108.1|28
1722626150000|2024-08-02 19:15:50|2108.9|2108.6|2108.2|2107.9|2108.9|2108.6|2108|2107.7|13
1722626160000|2024-08-02 19:16:00|2108.4|2108.1|2108.6|2108.3|2108.9|2108.6|2108.4|2108.1|23
1722626170000|2024-08-02 19:16:10|2108.3|2108|2108.5|2108.2|2108.7|2108.4|2107.9|2107.6|35
1722626180000|2024-08-02 19:16:20|2108.6|2108.3|2109.3|2109|2109.4|2109.1|2108.6|2108.3|66
1722626190000|2024-08-02 19:16:30|2109.2|2108.9|2108.8|2108.5|2109.3|2109|2108.3|2108|20
1722626200000|2024-08-02 19:16:40|2108.9|2108.6|2109.4|2109.1|2109.5|2109.2|2108.9|2108.6|32
1722626210000|2024-08-02 19:16:50|2109.5|2109.2|2108.7|2108.4|2109.5|2109.2|2108.7|2108.4|113
1722626220000|2024-08-02 19:17:00|2108.9|2108.6|2108.2|2107.9|2108.9|2108.6|2108.2|2107.9|42
1722626230000|2024-08-02 19:17:10|2108.1|2107.8|2108|2107.7|2108.3|2108|2107.7|2107.4|51
1722626240000|2024-08-02 19:17:20|2108.1|2107.8|2107.9|2107.6|2108.1|2107.8|2107.7|2107.4|56
1722626250000|2024-08-02 19:17:30|2107.8|2107.5|2108.7|2108.4|2108.8|2108.5|2107.8|2107.5|42
1722626260000|2024-08-02 19:17:40|2108.6|2108.3|2108.1|2107.8|2108.6|2108.3|2108|2107.7|37
1722626270000|2024-08-02 19:17:50|2108|2107.7|2107.9|2107.6|2108.2|2107.9|2107.5|2107.2|116
1722626280000|2024-08-02 19:18:00|2107.8|2107.5|2107.8|2107.5|2107.9|2107.6|2107.4|2107.1|98
1722626290000|2024-08-02 19:18:10|2107.9|2107.6|2107.8|2107.5|2108.2|2107.9|2107.8|2107.5|92
1722626300000|2024-08-02 19:18:20|2107.7|2107.4|2107.9|2107.6|2107.9|2107.6|2107.5|2107.2|53
1722626310000|2024-08-02 19:18:30|2107.8|2107.5|2107.6|2107.3|2108|2107.7|2107.5|2107.2|49
1722626320000|2024-08-02 19:18:40|2107.7|2107.4|2107.9|2107.6|2107.9|2107.6|2107.6|2107.3|47
1722626330000|2024-08-02 19:18:50|2108|2107.7|2107.9|2107.6|2108.1|2107.8|2107.7|2107.4|42
1722626340000|2024-08-02 19:19:00|2108.1|2107.8|2108.4|2108.1|2108.7|2108.4|2108.1|2107.8|97
1722626350000|2024-08-02 19:19:10|2108.3|2108|2108.4|2108.1|2109|2108.7|2107.9|2107.6|73
1722626360000|2024-08-02 19:19:20|2108.3|2108|2107.2|2106.9|2108.3|2108|2107.2|2106.9|92
1722626370000|2024-08-02 19:19:30|2107.3|2107|2106.8|2106.5|2107.3|2107|2106.6|2106.3|58
1722626380000|2024-08-02 19:19:40|2106.7|2106.4|2106.6|2106.3|2106.8|2106.5|2106.5|2106.2|51
1722626390000|2024-08-02 19:19:50|2106.5|2106.2|2106.2|2105.9|2106.5|2106.2|2106.1|2105.8|51
1722626400000|2024-08-02 19:20:00|2106.3|2106|2105|2104.7|2106.3|2106|2104.9|2104.6|102
1722626410000|2024-08-02 19:20:10|2105.3|2105|2105.4|2105.1|2105.8|2105.5|2105|2104.7|180
1722626420000|2024-08-02 19:20:20|2105.5|2105.2|2107.3|2107|2107.5|2107.2|2105.5|2105.2|90
1722626430000|2024-08-02 19:20:30|2106.8|2106.5|2106.9|2106.6|2107|2106.7|2106.4|2106.1|33
1722626440000|2024-08-02 19:20:40|2106.8|2106.5|2106.5|2106.2|2107|2106.7|2106.5|2106.2|30
1722626450000|2024-08-02 19:20:50|2106.6|2106.3|2107|2106.7|2107.3|2107|2106.4|2106.1|38
1722626460000|2024-08-02 19:21:00|2107.2|2106.9|2106.8|2106.5|2107.7|2107.4|2106.6|2106.3|43
1722626470000|2024-08-02 19:21:10|2106.7|2106.4|2106|2105.7|2107.2|2106.9|2105.6|2105.3|30
1722626480000|2024-08-02 19:21:20|2105.9|2105.6|2106|2105.7|2106.2|2105.9|2105.5|2105.2|90
1722626490000|2024-08-02 19:21:30|2105.9|2105.6|2105.2|2104.9|2106|2105.7|2105.1|2104.8|59
1722626500000|2024-08-02 19:21:40|2105.1|2104.8|2105.4|2105.1|2105.6|2105.3|2105.1|2104.8|24
1722626510000|2024-08-02 19:21:50|2105.5|2105.2|2105.9|2105.6|2106|2105.7|2105.4|2105.1|37
1722626520000|2024-08-02 19:22:00|2105.8|2105.5|2105.2|2104.9|2105.8|2105.5|2105|2104.7|164
1722626530000|2024-08-02 19:22:10|2105.3|2105|2105.6|2105.3|2106|2105.7|2105.2|2104.9|52
1722626540000|2024-08-02 19:22:20|2105.5|2105.2|2105.8|2105.5|2105.9|2105.6|2105.4|2105.1|14
1722626550000|2024-08-02 19:22:30|2105.7|2105.4|2105.6|2105.3|2106.2|2105.9|2105.6|2105.3|108
1722626560000|2024-08-02 19:22:40|2105.7|2105.4|2105|2104.7|2105.7|2105.4|2105|2104.7|52
1722626570000|2024-08-02 19:22:50|2105.1|2104.8|2104.5|2104.2|2105.1|2104.8|2104.5|2104.2|32
1722626580000|2024-08-02 19:23:00|2104.7|2104.4|2104.4|2104.1|2104.7|2104.4|2104.3|2104|57
1722626590000|2024-08-02 19:23:10|2104.5|2104.2|2105.4|2105.1|2105.4|2105.1|2104.4|2104.1|57
1722626600000|2024-08-02 19:23:20|2105.5|2105.2|2106|2105.7|2106.1|2105.8|2105.5|2105.2|20
1722626610000|2024-08-02 19:23:30|2105.9|2105.6|2105.6|2105.3|2106|2105.7|2105.6|2105.3|20
1722626620000|2024-08-02 19:23:40|2105.7|2105.4|2105.8|2105.5|2106|2105.7|2105.5|2105.2|20
1722626630000|2024-08-02 19:23:50|2105.6|2105.3|2104.8|2104.5|2105.6|2105.3|2104.8|2104.5|19
1722626640000|2024-08-02 19:24:00|2105|2104.7|2106|2105.7|2106.2|2105.9|2105|2104.7|44
1722626650000|2024-08-02 19:24:10|2105.9|2105.6|2105.7|2105.4|2106.1|2105.8|2105.7|2105.4|43
1722626660000|2024-08-02 19:24:20|2105.6|2105.3|2105.9|2105.6|2105.9|2105.6|2104.8|2104.5|49
1722626670000|2024-08-02 19:24:30|2106.1|2105.8|2107|2106.7|2107.2|2106.9|2106|2105.7|21
1722626680000|2024-08-02 19:24:40|2107.1|2106.8|2107.6|2107.3|2107.6|2107.3|2106.9|2106.6|22
1722626690000|2024-08-02 19:24:50|2107.5|2107.2|2107.8|2107.5|2107.8|2107.5|2107.4|2107.1|27
1722626700000|2024-08-02 19:25:00|2107.9|2107.6|2109|2108.7|2109|2108.7|2107.8|2107.5|42
1722626710000|2024-08-02 19:25:10|2109.2|2108.9|2109|2108.7|2109.2|2108.9|2108.8|2108.5|43
1722626720000|2024-08-02 19:25:20|2109.1|2108.8|2107.9|2107.6|2109.1|2108.8|2107.7|2107.4|72
1722626730000|2024-08-02 19:25:30|2108|2107.7|2107.8|2107.5|2108.3|2108|2107.6|2107.3|51
1722626740000|2024-08-02 19:25:40|2107.7|2107.4|2107.1|2106.8|2107.7|2107.4|2107.1|2106.8|37
1722626750000|2024-08-02 19:25:50|2107|2106.7|2107.3|2107|2107.3|2107|2106.9|2106.6|23
1722626760000|2024-08-02 19:26:00|2107.4|2107.1|2106.4|2106.1|2107.4|2107.1|2106.4|2106.1|86
1722626770000|2024-08-02 19:26:10|2106.5|2106.2|2107|2106.7|2107.1|2106.8|2106.4|2106.1|28
1722626780000|2024-08-02 19:26:20|2106.9|2106.6|2107.9|2107.6|2108|2107.7|2106.9|2106.6|17
1722626790000|2024-08-02 19:26:30|2107.8|2107.5|2108.4|2108.1|2108.5|2108.2|2107.7|2107.4|17
1722626800000|2024-08-02 19:26:40|2108.5|2108.2|2109|2108.7|2109|2108.7|2108.2|2107.9|34
1722626810000|2024-08-02 19:26:50|2109.1|2108.8|2109.3|2109|2109.4|2109.1|2109|2108.7|88
1722626820000|2024-08-02 19:27:00|2109.2|2108.9|2108.9|2108.6|2109.2|2108.9|2108.4|2108.1|45
1722626830000|2024-08-02 19:27:10|2108.8|2108.5|2109.1|2108.8|2109.2|2108.9|2108.1|2107.8|39
1722626840000|2024-08-02 19:27:20|2109.2|2108.9|2109.4|2109.1|2109.4|2109.1|2108.8|2108.5|46
1722626850000|2024-08-02 19:27:30|2109.6|2109.3|2109.8|2109.5|2109.9|2109.6|2109.5|2109.2|94
1722626860000|2024-08-02 19:27:40|2109.7|2109.4|2109.8|2109.5|2109.8|2109.5|2109.2|2108.9|43
1722626870000|2024-08-02 19:27:50|2109.7|2109.4|2109.9|2109.6|2109.9|2109.6|2109.6|2109.3|60
1722626880000|2024-08-02 19:28:00|2109.8|2109.5|2110.8|2110.5|2111.1|2110.8|2109.8|2109.5|167
1722626890000|2024-08-02 19:28:10|2110.9|2110.6|2111.5|2111.2|2111.5|2111.2|2110.7|2110.4|36
1722626900000|2024-08-02 19:28:20|2111.4|2111.1|2110.9|2110.6|2111.4|2111.1|2110.8|2110.5|73
1722626910000|2024-08-02 19:28:30|2110.7|2110.4|2111.1|2110.8|2111.2|2110.9|2110.7|2110.4|20
1722626920000|2024-08-02 19:28:40|2111.2|2110.9|2110.9|2110.6|2111.3|2111|2110.7|2110.4|65
1722626930000|2024-08-02 19:28:50|2111|2110.7|2111.1|2110.8|2111.1|2110.8|2110.4|2110.1|38
1722626940000|2024-08-02 19:29:00|2111.3|2111|2110.9|2110.6|2111.4|2111.1|2110.5|2110.2|143
1722626950000|2024-08-02 19:29:10|2110.8|2110.5|2110.1|2109.8|2110.8|2110.5|2109.7|2109.4|84
1722626960000|2024-08-02 19:29:20|2109.9|2109.6|2109.7|2109.4|2109.9|2109.6|2109.4|2109.1|48
1722626970000|2024-08-02 19:29:30|2109.6|2109.3|2109.5|2109.2|2109.8|2109.5|2109.5|2109.2|99
1722626980000|2024-08-02 19:29:40|2109.4|2109.1|2109.7|2109.4|2109.7|2109.4|2109.4|2109.1|64
1722626990000|2024-08-02 19:29:50|2109.6|2109.3|2109.8|2109.5|2109.8|2109.5|2109.6|2109.3|47
1722627000000|2024-08-02 19:30:00|2109.7|2109.4|2110.3|2110|2110.3|2110|2109.5|2109.2|206
1722627010000|2024-08-02 19:30:10|2110.2|2109.9|2110.8|2110.5|2111|2110.7|2110.1|2109.8|98
1722627020000|2024-08-02 19:30:20|2110.7|2110.4|2111.8|2111.5|2112|2111.7|2110.6|2110.3|209
1722627030000|2024-08-02 19:30:30|2111.6|2111.3|2110.2|2109.9|2111.6|2111.3|2110|2109.7|226
1722627040000|2024-08-02 19:30:40|2110.1|2109.8|2110|2109.7|2110.6|2110.3|2109.9|2109.6|75
1722627050000|2024-08-02 19:30:50|2110.1|2109.8|2109.9|2109.6|2110.6|2110.3|2109.8|2109.5|72
1722627060000|2024-08-02 19:31:00|2109.8|2109.5|2109.2|2108.9|2110.3|2110|2109.2|2108.9|188
1722627070000|2024-08-02 19:31:10|2109.1|2108.8|2109.5|2109.2|2109.6|2109.3|2108.7|2108.4|138
1722627080000|2024-08-02 19:31:20|2109.4|2109.1|2110.6|2110.3|2110.6|2110.3|2109.3|2109|89
1722627090000|2024-08-02 19:31:30|2110.8|2110.5|2110.9|2110.6|2111.1|2110.8|2110.7|2110.4|70
1722627100000|2024-08-02 19:31:40|2110.8|2110.5|2111.2|2110.9|2111.4|2111.1|2110.8|2110.5|101
1722627110000|2024-08-02 19:31:50|2111.3|2111|2112.2|2111.9|2112.2|2111.9|2111.3|2111|91
1722627120000|2024-08-02 19:32:00|2112.3|2112|2111.2|2110.9|2112.4|2112.1|2111.2|2110.9|87
1722627130000|2024-08-02 19:32:10|2111.1|2110.8|2111.3|2111|2111.4|2111.1|2110.9|2110.6|64
1722627140000|2024-08-02 19:32:20|2111.4|2111.1|2111.8|2111.5|2112.1|2111.8|2111.4|2111.1|75
1722627150000|2024-08-02 19:32:30|2111.7|2111.4|2111.5|2111.2|2111.9|2111.6|2110.8|2110.5|77
1722627160000|2024-08-02 19:32:40|2111.6|2111.3|2111.4|2111.1|2111.6|2111.3|2111.2|2110.9|63
1722627170000|2024-08-02 19:32:50|2111.5|2111.2|2111.7|2111.4|2112.1|2111.8|2111.5|2111.2|40
1722627180000|2024-08-02 19:33:00|2111.8|2111.5|2111.9|2111.6|2112|2111.7|2111.3|2111|52
1722627190000|2024-08-02 19:33:10|2112|2111.7|2112.3|2112|2112.5|2112.2|2112|2111.7|50
1722627200000|2024-08-02 19:33:20|2112.4|2112.1|2112.9|2112.6|2113|2112.7|2112.2|2111.9|89
1722627210000|2024-08-02 19:33:30|2112.8|2112.5|2113|2112.7|2113.1|2112.8|2112.8|2112.5|50
1722627220000|2024-08-02 19:33:40|2113.1|2112.8|2113.1|2112.8|2113.2|2112.9|2112.7|2112.4|72
1722627230000|2024-08-02 19:33:50|2112.9|2112.6|2113.2|2112.9|2113.6|2113.3|2112.6|2112.3|129
1722627240000|2024-08-02 19:34:00|2113.1|2112.8|2113.2|2112.9|2113.7|2113.4|2112.8|2112.5|196
1722627250000|2024-08-02 19:34:10|2113.3|2113|2113.1|2112.8|2113.6|2113.3|2112.9|2112.6|114
1722627260000|2024-08-02 19:34:20|2112.7|2112.4|2112.5|2112.2|2113.2|2112.9|2112.3|2112|176
1722627270000|2024-08-02 19:34:30|2112.7|2112.4|2112.7|2112.4|2112.8|2112.5|2112|2111.7|87
1722627280000|2024-08-02 19:34:40|2112.6|2112.3|2112.8|2112.5|2112.8|2112.5|2112.4|2112.1|45
1722627290000|2024-08-02 19:34:50|2112.9|2112.6|2112.5|2112.2|2112.9|2112.6|2112.4|2112.1|69
1722627300000|2024-08-02 19:35:00|2112.6|2112.3|2111.4|2111.1|2112.7|2112.4|2111.3|2111|118
1722627310000|2024-08-02 19:35:10|2111.6|2111.3|2112.7|2112.4|2113|2112.7|2111.5|2111.2|44
1722627320000|2024-08-02 19:35:20|2112.6|2112.3|2111|2110.7|2112.7|2112.4|2110.9|2110.6|65
1722627330000|2024-08-02 19:35:30|2111.2|2110.9|2111.8|2111.5|2111.8|2111.5|2111|2110.7|83
1722627340000|2024-08-02 19:35:40|2111.9|2111.6|2111.9|2111.6|2112.3|2112|2111.7|2111.4|27
1722627350000|2024-08-02 19:35:50|2111.6|2111.3|2112.1|2111.8|2112.1|2111.8|2111.6|2111.3|41
1722627360000|2024-08-02 19:36:00|2112.4|2112.1|2111.7|2111.4|2112.7|2112.4|2111.7|2111.4|73
1722627370000|2024-08-02 19:36:10|2111.8|2111.5|2111.4|2111.1|2112.1|2111.8|2111.3|2111|54
1722627380000|2024-08-02 19:36:20|2111.1|2110.8|2110.3|2110|2111.3|2111|2110.2|2109.9|81
1722627390000|2024-08-02 19:36:30|2110.4|2110.1|2111.3|2111|2111.3|2111|2110.3|2110|101
1722627400000|2024-08-02 19:36:40|2111.4|2111.1|2111.6|2111.3|2111.9|2111.6|2111.3|2111|32
1722627410000|2024-08-02 19:36:50|2111.5|2111.2|2111.2|2110.9|2111.5|2111.2|2111|2110.7|34
1722627420000|2024-08-02 19:37:00|2111|2110.7|2110.1|2109.8|2111.2|2110.9|2110.1|2109.8|70
1722627430000|2024-08-02 19:37:10|2110|2109.7|2109.7|2109.4|2110.2|2109.9|2109.7|2109.4|64
1722627440000|2024-08-02 19:37:20|2109.5|2109.2|2109|2108.7|2109.9|2109.6|2108.9|2108.6|85
1722627450000|2024-08-02 19:37:30|2109.1|2108.8|2108.8|2108.5|2109.1|2108.8|2108.7|2108.4|64
1722627460000|2024-08-02 19:37:40|2108.7|2108.4|2108.2|2107.9|2108.8|2108.5|2108.2|2107.9|47
1722627470000|2024-08-02 19:37:50|2108|2107.7|2107.8|2107.5|2108.3|2108|2107.6|2107.3|90
1722627480000|2024-08-02 19:38:00|2107.7|2107.4|2107.1|2106.8|2107.9|2107.6|2106.8|2106.5|131
1722627490000|2024-08-02 19:38:10|2107.2|2106.9|2107.1|2106.8|2107.2|2106.9|2106.7|2106.4|28
1722627500000|2024-08-02 19:38:20|2107|2106.7|2105.8|2105.5|2107|2106.7|2105.8|2105.5|101
1722627510000|2024-08-02 19:38:30|2105.9|2105.6|2108|2107.7|2108|2107.7|2105.8|2105.5|226
1722627520000|2024-08-02 19:38:40|2107.8|2107.5|2106.8|2106.5|2107.9|2107.6|2106.6|2106.3|59
1722627530000|2024-08-02 19:38:50|2106.7|2106.4|2107.3|2107|2107.4|2107.1|2106.6|2106.3|42
1722627540000|2024-08-02 19:39:00|2107|2106.7|2106.2|2105.9|2107.2|2106.9|2106.2|2105.9|62
1722627550000|2024-08-02 19:39:10|2106.3|2106|2106.7|2106.4|2106.9|2106.6|2106.2|2105.9|40
1722627560000|2024-08-02 19:39:20|2106.8|2106.5|2106.2|2105.9|2106.9|2106.6|2106.2|2105.9|109
1722627570000|2024-08-02 19:39:30|2106.1|2105.8|2105.2|2104.9|2106.2|2105.9|2105.2|2104.9|69
1722627580000|2024-08-02 19:39:40|2105.3|2105|2104.8|2104.5|2105.3|2105|2104.8|2104.5|87
1722627590000|2024-08-02 19:39:50|2104.7|2104.4|2105|2104.7|2105.3|2105|2104.7|2104.4|84
1722627600000|2024-08-02 19:40:00|2105.1|2104.8|2105.3|2105|2105.4|2105.1|2104.4|2104.1|157
1722627610000|2024-08-02 19:40:10|2105.1|2104.8|2105|2104.7|2105.9|2105.6|2104.9|2104.6|82
1722627620000|2024-08-02 19:40:20|2105.2|2104.9|2104.7|2104.4|2105.3|2105|2104.6|2104.3|51
1722627630000|2024-08-02 19:40:30|2104.9|2104.6|2104.7|2104.4|2105.5|2105.2|2104.6|2104.3|78
1722627640000|2024-08-02 19:40:40|2104.6|2104.3|2104.9|2104.6|2105|2104.7|2104.5|2104.2|55
1722627650000|2024-08-02 19:40:50|2105|2104.7|2105.2|2104.9|2105.4|2105.1|2104.9|2104.6|73
1722627660000|2024-08-02 19:41:00|2105.4|2105.1|2105.2|2104.9|2105.9|2105.6|2105.2|2104.9|127
1722627670000|2024-08-02 19:41:10|2104.8|2104.5|2105.2|2104.9|2105.8|2105.5|2104.7|2104.4|197
1722627680000|2024-08-02 19:41:20|2105.4|2105.1|2107|2106.7|2107.1|2106.8|2105.4|2105.1|99
1722627690000|2024-08-02 19:41:30|2106.8|2106.5|2106.4|2106.1|2106.9|2106.6|2106.3|2106|46
1722627700000|2024-08-02 19:41:40|2106.5|2106.2|2106.1|2105.8|2106.6|2106.3|2105.7|2105.4|84
1722627710000|2024-08-02 19:41:50|2106|2105.7|2105.7|2105.4|2106.2|2105.9|2105.4|2105.1|53
1722627720000|2024-08-02 19:42:00|2105.4|2105.1|2106.1|2105.8|2106.3|2106|2105.4|2105.1|122
1722627730000|2024-08-02 19:42:10|2106|2105.7|2106.3|2106|2106.6|2106.3|2105.8|2105.5|75
1722627740000|2024-08-02 19:42:20|2106.4|2106.1|2106.1|2105.8|2106.6|2106.3|2106|2105.7|59
1722627750000|2024-08-02 19:42:30|2106.2|2105.9|2106.7|2106.4|2106.7|2106.4|2106.1|2105.8|63
1722627760000|2024-08-02 19:42:40|2106.8|2106.5|2105.7|2105.4|2106.8|2106.5|2105.7|2105.4|91
1722627770000|2024-08-02 19:42:50|2105.8|2105.5|2104.8|2104.5|2105.8|2105.5|2104.8|2104.5|112
1722627780000|2024-08-02 19:43:00|2104.9|2104.6|2105.6|2105.3|2105.8|2105.5|2104.6|2104.3|130
1722627790000|2024-08-02 19:43:10|2105.7|2105.4|2105.6|2105.3|2106.2|2105.9|2105.5|2105.2|65
1722627800000|2024-08-02 19:43:20|2105.7|2105.4|2106.1|2105.8|2106.1|2105.8|2105.7|2105.4|132
1722627810000|2024-08-02 19:43:30|2106.3|2106|2106.9|2106.6|2106.9|2106.6|2106.3|2106|58
1722627820000|2024-08-02 19:43:40|2106.8|2106.5|2107.1|2106.8|2107.3|2107|2106.8|2106.5|54
1722627830000|2024-08-02 19:43:50|2107.2|2106.9|2107.2|2106.9|2107.3|2107|2107|2106.7|23
1722627840000|2024-08-02 19:44:00|2107.3|2107|2107.8|2107.5|2107.8|2107.5|2106.6|2106.3|205
1722627850000|2024-08-02 19:44:10|2108|2107.7|2107.8|2107.5|2108.1|2107.8|2107.5|2107.2|131
1722627860000|2024-08-02 19:44:20|2107.7|2107.4|2108.5|2108.2|2108.5|2108.2|2107.7|2107.4|73
1722627870000|2024-08-02 19:44:30|2108.4|2108.1|2108.6|2108.3|2108.7|2108.4|2107.7|2107.4|150
1722627880000|2024-08-02 19:44:40|2108.5|2108.2|2108.2|2107.9|2108.5|2108.2|2108.2|2107.9|62
1722627890000|2024-08-02 19:44:50|2108.1|2107.8|2108.7|2108.4|2108.9|2108.6|2108.1|2107.8|42
1722627900000|2024-08-02 19:45:00|2108.2|2107.9|2108.8|2108.5|2108.8|2108.5|2107.6|2107.3|84
1722627910000|2024-08-02 19:45:10|2108.7|2108.4|2109.3|2109|2109.4|2109.1|2108.7|2108.4|57
1722627920000|2024-08-02 19:45:20|2109.2|2108.9|2108.7|2108.4|2109.2|2108.9|2108.2|2107.9|91
1722627930000|2024-08-02 19:45:30|2108.8|2108.5|2108.5|2108.2|2108.8|2108.5|2107.8|2107.5|51
1722627940000|2024-08-02 19:45:40|2108.7|2108.4|2109.1|2108.8|2109.1|2108.8|2108.3|2108|40
1722627950000|2024-08-02 19:45:50|2109.2|2108.9|2109.4|2109.1|2109.5|2109.2|2108.8|2108.5|51
1722627960000|2024-08-02 19:46:00|2109.3|2109|2109.9|2109.6|2109.9|2109.6|2109.1|2108.8|53
1722627970000|2024-08-02 19:46:10|2109.8|2109.5|2110.8|2110.5|2110.8|2110.5|2109.7|2109.4|62
1722627980000|2024-08-02 19:46:20|2110.7|2110.4|2111.1|2110.8|2111.3|2111|2110.6|2110.3|128
1722627990000|2024-08-02 19:46:30|2111|2110.7|2110|2109.7|2111.1|2110.8|2109.5|2109.2|105
1722628000000|2024-08-02 19:46:40|2109.9|2109.6|2109.5|2109.2|2109.9|2109.6|2109.1|2108.8|70
1722628010000|2024-08-02 19:46:50|2109.2|2108.9|2108.6|2108.3|2109.2|2108.9|2108.5|2108.2|77
1722628020000|2024-08-02 19:47:00|2108.5|2108.2|2108|2107.7|2108.6|2108.3|2108|2107.7|106
1722628030000|2024-08-02 19:47:10|2108.1|2107.8|2108.2|2107.9|2108.2|2107.9|2107.4|2107.1|73
1722628040000|2024-08-02 19:47:20|2108.1|2107.8|2108.5|2108.2|2108.5|2108.2|2107.7|2107.4|195
1722628050000|2024-08-02 19:47:30|2108.4|2108.1|2108|2107.7|2108.4|2108.1|2107.8|2107.5|89
1722628060000|2024-08-02 19:47:40|2107.6|2107.3|2107.6|2107.3|2108|2107.7|2107.2|2106.9|138
1722628070000|2024-08-02 19:47:50|2107.5|2107.2|2108.5|2108.2|2108.6|2108.3|2107.5|2107.2|79
1722628080000|2024-08-02 19:48:00|2108.4|2108.1|2109.1|2108.8|2109.8|2109.5|2108.3|2108|175
1722628090000|2024-08-02 19:48:10|2109.3|2109|2109.5|2109.2|2109.5|2109.2|2108.8|2108.5|81
1722628100000|2024-08-02 19:48:20|2109.7|2109.4|2109.5|2109.2|2109.9|2109.6|2109.1|2108.8|63
1722628110000|2024-08-02 19:48:30|2109.6|2109.3|2110.3|2110|2110.7|2110.4|2109.3|2109|164
1722628120000|2024-08-02 19:48:40|2110.4|2110.1|2109.8|2109.5|2110.4|2110.1|2109.8|2109.5|89
1722628130000|2024-08-02 19:48:50|2110|2109.7|2110.1|2109.8|2110.2|2109.9|2109.7|2109.4|63
1722628140000|2024-08-02 19:49:00|2109.9|2109.6|2108.9|2108.6|2109.9|2109.6|2108.8|2108.5|139
1722628150000|2024-08-02 19:49:10|2109.1|2108.8|2109.1|2108.8|2109.7|2109.4|2108.8|2108.5|274
1722628160000|2024-08-02 19:49:20|2109.3|2109|2107.9|2107.6|2109.4|2109.1|2107.9|2107.6|144
1722628170000|2024-08-02 19:49:30|2107.8|2107.5|2107.4|2107.1|2107.9|2107.6|2107|2106.7|155
1722628180000|2024-08-02 19:49:40|2107.3|2107|2106.6|2106.3|2107.4|2107.1|2106.3|2106|160
1722628190000|2024-08-02 19:49:50|2106.7|2106.4|2106.2|2105.9|2106.7|2106.4|2106.2|2105.9|163
1722628200000|2024-08-02 19:50:00|2106.3|2106|2105.4|2105.1|2106.6|2106.3|2105.3|2105|529
1722628210000|2024-08-02 19:50:10|2105.5|2105.2|2104.6|2104.3|2105.7|2105.4|2104.6|2104.3|268
1722628220000|2024-08-02 19:50:20|2104.7|2104.4|2104.6|2104.3|2104.8|2104.5|2104.4|2104.1|265
1722628230000|2024-08-02 19:50:30|2104.4|2104.1|2103.6|2103.3|2104.4|2104.1|2103.6|2103.3|346
1722628240000|2024-08-02 19:50:40|2103.8|2103.5|2102.9|2102.6|2103.8|2103.5|2102.7|2102.4|339
1722628250000|2024-08-02 19:50:50|2102.8|2102.5|2104.2|2103.9|2104.5|2104.2|2102.7|2102.4|191
1722628260000|2024-08-02 19:51:00|2104.3|2104|2104.1|2103.8|2104.3|2104|2103.3|2103|227
1722628270000|2024-08-02 19:51:10|2104|2103.7|2105.7|2105.4|2105.7|2105.4|2103.8|2103.5|158
1722628280000|2024-08-02 19:51:20|2105.6|2105.3|2104.8|2104.5|2105.8|2105.5|2104.7|2104.4|107
1722628290000|2024-08-02 19:51:30|2105.1|2104.8|2105.9|2105.6|2106|2105.7|2105.1|2104.8|83
1722628300000|2024-08-02 19:51:40|2105.3|2105|2105.1|2104.8|2105.3|2105|2104.5|2104.2|159
1722628310000|2024-08-02 19:51:50|2105|2104.7|2104.8|2104.5|2105|2104.7|2104.2|2103.9|159
1722628320000|2024-08-02 19:52:00|2104.9|2104.6|2105.1|2104.8|2105.7|2105.4|2104.3|2104|451
1722628330000|2024-08-02 19:52:10|2105.5|2105.2|2105.7|2105.4|2106|2105.7|2105.1|2104.8|105
1722628340000|2024-08-02 19:52:20|2105.6|2105.3|2106.1|2105.8|2106.2|2105.9|2105.4|2105.1|73
1722628350000|2024-08-02 19:52:30|2106.2|2105.9|2106.5|2106.2|2106.7|2106.4|2105.9|2105.6|164
1722628360000|2024-08-02 19:52:40|2106.4|2106.1|2106.9|2106.6|2107.1|2106.8|2106.3|2106|83
1722628370000|2024-08-02 19:52:50|2107|2106.7|2107|2106.7|2107.1|2106.8|2106.2|2105.9|149
1722628380000|2024-08-02 19:53:00|2107.4|2107.1|2107.7|2107.4|2108.1|2107.8|2107.4|2107.1|160
1722628390000|2024-08-02 19:53:10|2107.9|2107.6|2107.9|2107.6|2108|2107.7|2107.5|2107.2|202
1722628400000|2024-08-02 19:53:20|2107.8|2107.5|2108.6|2108.3|2108.8|2108.5|2107.5|2107.2|479
1722628410000|2024-08-02 19:53:30|2108.5|2108.2|2108.1|2107.8|2108.5|2108.2|2107.9|2107.6|105
1722628420000|2024-08-02 19:53:40|2108|2107.7|2106.8|2106.5|2108.2|2107.9|2106.8|2106.5|163
1722628430000|2024-08-02 19:53:50|2106.5|2106.2|2106.1|2105.8|2107.1|2106.8|2106.1|2105.8|209
1722628440000|2024-08-02 19:54:00|2106.2|2105.9|2106.4|2106.1|2106.4|2106.1|2105.5|2105.2|371
1722628450000|2024-08-02 19:54:10|2106.7|2106.4|2106|2105.7|2107|2106.7|2106|2105.7|199
1722628460000|2024-08-02 19:54:20|2105.9|2105.6|2106.5|2106.2|2106.5|2106.2|2105.9|2105.6|114
1722628470000|2024-08-02 19:54:30|2106.7|2106.4|2105.7|2105.4|2107.1|2106.8|2105.7|2105.4|154
1722628480000|2024-08-02 19:54:40|2106|2105.7|2107|2106.7|2107.4|2107.1|2106|2105.7|311
1722628490000|2024-08-02 19:54:50|2106.9|2106.6|2107|2106.7|2107.2|2106.9|2106|2105.7|142
1722628500000|2024-08-02 19:55:00|2107.3|2107|2107.9|2107.6|2108|2107.7|2107.1|2106.8|362
1722628510000|2024-08-02 19:55:10|2107.5|2107.2|2108.2|2107.9|2108.2|2107.9|2107.4|2107.1|238
1722628520000|2024-08-02 19:55:20|2108.4|2108.1|2108.5|2108.2|2108.7|2108.4|2108.2|2107.9|211
1722628530000|2024-08-02 19:55:30|2108.4|2108.1|2108.1|2107.8|2108.5|2108.2|2107.8|2107.5|130
1722628540000|2024-08-02 19:55:40|2108.3|2108|2108.9|2108.6|2109.1|2108.8|2108.1|2107.8|187
1722628550000|2024-08-02 19:55:50|2109|2108.7|2108.9|2108.6|2109.5|2109.2|2108.5|2108.2|208
1722628560000|2024-08-02 19:56:00|2109.1|2108.8|2108.8|2108.5|2110|2109.7|2108.8|2108.5|277
1722628570000|2024-08-02 19:56:10|2108.7|2108.4|2109.1|2108.8|2109.2|2108.9|2108.5|2108.2|181
1722628580000|2024-08-02 19:56:20|2109|2108.7|2109.8|2109.5|2109.8|2109.5|2108.8|2108.5|254
1722628590000|2024-08-02 19:56:30|2110|2109.7|2109.9|2109.6|2110.2|2109.9|2109.8|2109.5|177
1722628600000|2024-08-02 19:56:40|2110|2109.7|2110.1|2109.8|2110.3|2110|2109.7|2109.4|212
1722628610000|2024-08-02 19:56:50|2110|2109.7|2110.1|2109.8|2110.3|2110|2109.9|2109.6|127
1722628620000|2024-08-02 19:57:00|2110|2109.7|2110.3|2110|2110.5|2110.2|2109.5|2109.2|232
1722628630000|2024-08-02 19:57:10|2110.5|2110.2|2110.5|2110.2|2110.6|2110.3|2110.1|2109.8|136
1722628640000|2024-08-02 19:57:20|2110.6|2110.3|2110|2109.7|2110.6|2110.3|2109.9|2109.6|153
1722628650000|2024-08-02 19:57:30|2110.2|2109.9|2110.6|2110.3|2110.7|2110.4|2110|2109.7|534
1722628660000|2024-08-02 19:57:40|2110.7|2110.4|2110.3|2110|2110.8|2110.5|2110.3|2110|559
1722628670000|2024-08-02 19:57:50|2110.1|2109.8|2109.9|2109.6|2110.3|2110|2109.9|2109.6|214
1722628680000|2024-08-02 19:58:00|2109.8|2109.5|2109|2108.7|2109.9|2109.6|2108.9|2108.6|510
1722628690000|2024-08-02 19:58:10|2108.9|2108.6|2108.8|2108.5|2109.2|2108.9|2108.6|2108.3|475
1722628700000|2024-08-02 19:58:20|2109|2108.7|2109|2108.7|2109.4|2109.1|2108.9|2108.6|489
1722628710000|2024-08-02 19:58:30|2109.1|2108.8|2108.6|2108.3|2109.1|2108.8|2108.3|2108|504
1722628720000|2024-08-02 19:58:40|2108.5|2108.2|2108.2|2107.9|2108.9|2108.6|2108.2|2107.9|560
1722628730000|2024-08-02 19:58:50|2108.3|2108|2108|2107.7|2108.4|2108.1|2107.9|2107.6|684
1722628740000|2024-08-02 19:59:00|2107.7|2107.4|2106.3|2106|2107.7|2107.4|2106.2|2105.9|1586
1722628750000|2024-08-02 19:59:10|2106.5|2106.2|2106.9|2106.6|2107.5|2107.2|2106.4|2106.1|695
1722628760000|2024-08-02 19:59:20|2106.8|2106.5|2106.8|2106.5|2107.1|2106.8|2106.5|2106.2|944
1722628770000|2024-08-02 19:59:30|2106.9|2106.6|2106.8|2106.5|2107.1|2106.8|2106.5|2106.2|1675
1722628780000|2024-08-02 19:59:40|2106.9|2106.6|2107.8|2107.5|2107.8|2107.5|2106.6|2106.3|1528
1722628790000|2024-08-02 19:59:50|2107.7|2107.4|2108.2|2107.9|2108.7|2108.4|2107.6|2107.3|6069
1722628800000|2024-08-02 20:00:00|2108|2107.7|2107.5|2107.2|2108|2107.7|2106.3|2106|1482
1722628810000|2024-08-02 20:00:10|2107.4|2107.1|2107.2|2106.9|2107.7|2107.4|2106.9|2106.6|512
1722628820000|2024-08-02 20:00:20|2107.5|2107.2|2107.5|2107.2|2107.6|2107.3|2107.1|2106.8|246
1722628830000|2024-08-02 20:00:30|2107.6|2107.3|2107.4|2107.1|2107.6|2107.3|2107.2|2106.9|137
1722628840000|2024-08-02 20:00:40|2107.5|2107.2|2107.2|2106.9|2107.6|2107.3|2106.9|2106.6|193
1722628850000|2024-08-02 20:00:50|2107.3|2107|2107.4|2107.1|2107.6|2107.3|2107.3|2107|159
1722628860000|2024-08-02 20:01:00|2107.3|2107|2107.1|2106.8|2107.6|2107.3|2107.1|2106.8|78
1722628870000|2024-08-02 20:01:10|2107.2|2106.9|2106.9|2106.6|2107.3|2107|2106.9|2106.6|159
1722628880000|2024-08-02 20:01:20|2106.8|2106.5|2106.4|2106.1|2106.8|2106.5|2106.3|2106|340
1722628890000|2024-08-02 20:01:30|2106.5|2106.2|2106.4|2106.1|2106.5|2106.2|2106.2|2105.9|137
1722628900000|2024-08-02 20:01:40|2106.2|2105.9|2106.2|2105.9|2106.4|2106.1|2106.2|2105.9|81
1722628910000|2024-08-02 20:01:50|2106.1|2105.8|2106.5|2106.2|2106.5|2106.2|2106.1|2105.8|61
1722628920000|2024-08-02 20:02:00|2106.4|2106.1|2107.3|2107|2107.3|2107|2106.4|2106.1|129
1722628930000|2024-08-02 20:02:10|2107.2|2106.9|2107.2|2106.9|2107.5|2107.2|2107|2106.7|132
1722628940000|2024-08-02 20:02:20|2107.1|2106.8|2106.7|2106.4|2107.2|2106.9|2106.5|2106.2|90
1722628950000|2024-08-02 20:02:30|2106.8|2106.5|2106.5|2106.2|2107|2106.7|2106.4|2106.1|87
1722628960000|2024-08-02 20:02:40|2106.6|2106.3|2106.7|2106.4|2107.1|2106.8|2106.6|2106.3|72
1722628970000|2024-08-02 20:02:50|2106.8|2106.5|2106.7|2106.4|2106.8|2106.5|2106.5|2106.2|24
1722628980000|2024-08-02 20:03:00|2106.6|2106.3|2106.9|2106.6|2107|2106.7|2106.6|2106.3|87
1722628990000|2024-08-02 20:03:10|2107|2106.7|2106.9|2106.6|2107|2106.7|2106.8|2106.5|34
1722629000000|2024-08-02 20:03:20|2106.8|2106.5|2106.9|2106.6|2107|2106.7|2106.8|2106.5|30
1722629010000|2024-08-02 20:03:30|2106.8|2106.5|2106.4|2106.1|2106.8|2106.5|2106.3|2106|60
1722629020000|2024-08-02 20:03:40|2106.5|2106.2|2106.9|2106.6|2106.9|2106.6|2106.4|2106.1|96
1722629030000|2024-08-02 20:03:50|2107|2106.7|2106.8|2106.5|2107|2106.7|2106.7|2106.4|55
1722629040000|2024-08-02 20:04:00|2106.9|2106.6|2106.8|2106.5|2106.9|2106.6|2106.7|2106.4|48
1722629050000|2024-08-02 20:04:10|2106.7|2106.4|2106.5|2106.2|2106.7|2106.4|2106.5|2106.2|115
1722629060000|2024-08-02 20:04:20|2106.6|2106.3|2106.6|2106.3|2106.7|2106.4|2106.6|2106.3|87
1722629070000|2024-08-02 20:04:30|2106.7|2106.4|2106.8|2106.5|2106.9|2106.6|2106.6|2106.3|73
1722629080000|2024-08-02 20:04:40|2106.9|2106.6|2106.8|2106.5|2106.9|2106.6|2106.6|2106.3|42
1722629090000|2024-08-02 20:04:50|2106.9|2106.6|2106.7|2106.4|2106.9|2106.6|2106.6|2106.3|64
1722629100000|2024-08-02 20:05:00|2106.8|2106.5|2106.9|2106.6|2106.9|2106.6|2106.8|2106.5|145
1722629110000|2024-08-02 20:05:10|2107|2106.7|2106.9|2106.6|2107|2106.7|2106.6|2106.3|57
1722629120000|2024-08-02 20:05:20|2106.8|2106.5|2106.7|2106.4|2107|2106.7|2106.7|2106.4|25
1722629130000|2024-08-02 20:05:30|2106.6|2106.3|2106.3|2106|2106.9|2106.6|2106.3|2106|69
1722629140000|2024-08-02 20:05:40|2106.1|2105.8|2106.3|2106|2106.3|2106|2106.1|2105.8|32
1722629150000|2024-08-02 20:05:50|2106.2|2105.9|2106.1|2105.8|2106.2|2105.9|2106.1|2105.8|22
1722629160000|2024-08-02 20:06:00|2105.9|2105.6|2105.7|2105.4|2105.9|2105.6|2105.7|2105.4|86
1722629170000|2024-08-02 20:06:10|2105.8|2105.5|2105.5|2105.2|2105.9|2105.6|2105.5|2105.2|32
1722629180000|2024-08-02 20:06:20|2105.9|2105.6|2105.6|2105.3|2105.9|2105.6|2105.6|2105.3|139
1722629190000|2024-08-02 20:06:30|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.5|2105.2|75
1722629200000|2024-08-02 20:06:40|2105.8|2105.5|2105.9|2105.6|2106|2105.7|2105.8|2105.5|38
1722629210000|2024-08-02 20:06:50|2105.8|2105.5|2105.8|2105.5|2106|2105.7|2105.8|2105.5|42
1722629220000|2024-08-02 20:07:00|2105.7|2105.4|2105.4|2105.1|2105.7|2105.4|2105.4|2105.1|97
1722629230000|2024-08-02 20:07:10|2105.6|2105.3|2105.4|2105.1|2105.6|2105.3|2105.2|2104.9|80
1722629240000|2024-08-02 20:07:20|2105.3|2105|2105.4|2105.1|2105.5|2105.2|2105.3|2105|12
1722629250000|2024-08-02 20:07:30|2105.5|2105.2|2105.3|2105|2105.5|2105.2|2105.3|2105|44
1722629260000|2024-08-02 20:07:40|2105.2|2104.9|2105|2104.7|2105.3|2105|2105|2104.7|25
1722629270000|2024-08-02 20:07:50|2104.9|2104.6|2104.9|2104.6|2105|2104.7|2104.8|2104.5|67
1722629280000|2024-08-02 20:08:00|2105|2104.7|2105.1|2104.8|2105.2|2104.9|2105|2104.7|29
1722629290000|2024-08-02 20:08:10|2105|2104.7|2105.3|2105|2105.3|2105|2105|2104.7|32
1722629300000|2024-08-02 20:08:20|2105.2|2104.9|2105.3|2105|2105.4|2105.1|2105.2|2104.9|49
1722629310000|2024-08-02 20:08:30|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|51
1722629320000|2024-08-02 20:08:40|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|18
1722629330000|2024-08-02 20:08:50|2105.2|2104.9|2105.1|2104.8|2105.3|2105|2105.1|2104.8|14
1722629340000|2024-08-02 20:09:00|||||||||9
1722629350000|2024-08-02 20:09:10|2105|2104.7|2105|2104.7|2105.1|2104.8|2105|2104.7|16
1722629360000|2024-08-02 20:09:20|2105.1|2104.8|2105|2104.7|2105.1|2104.8|2105|2104.7|34
1722629370000|2024-08-02 20:09:30|2105.1|2104.8|2105|2104.7|2105.1|2104.8|2104.9|2104.6|69
1722629380000|2024-08-02 20:09:40|2105.1|2104.8|2105.4|2105.1|2105.5|2105.2|2105.1|2104.8|124
1722629390000|2024-08-02 20:09:50|2105.5|2105.2|2105.8|2105.5|2105.9|2105.6|2105.4|2105.1|43
1722629400000|2024-08-02 20:10:00|2105.9|2105.6|2105.8|2105.5|2106.1|2105.8|2105.7|2105.4|158
1722629410000|2024-08-02 20:10:10|2105.9|2105.6|2106.1|2105.8|2106.3|2106|2105.9|2105.6|24
1722629420000|2024-08-02 20:10:20|2106.2|2105.9|2106.2|2105.9|2106.3|2106|2106|2105.7|36
1722629430000|2024-08-02 20:10:30|2106.3|2106|2105.9|2105.6|2106.3|2106|2105.9|2105.6|36
1722629440000|2024-08-02 20:10:40|2106|2105.7|2105.7|2105.4|2106|2105.7|2105.7|2105.4|11
1722629450000|2024-08-02 20:10:50|2105.8|2105.5|2105.8|2105.5|2105.9|2105.6|2105.7|2105.4|10
1722629460000|2024-08-02 20:11:00|2105.9|2105.6|2105.7|2105.4|2105.9|2105.6|2105.7|2105.4|21
1722629470000|2024-08-02 20:11:10|2105.8|2105.5|2106.1|2105.8|2106.1|2105.8|2105.8|2105.5|13
1722629480000|2024-08-02 20:11:20|2106|2105.7|2106|2105.7|2106.3|2106|2106|2105.7|29
1722629490000|2024-08-02 20:11:30|||||||||17
1722629500000|2024-08-02 20:11:40|2106.1|2105.8|2106.1|2105.8|2106.2|2105.9|2106|2105.7|17
1722629510000|2024-08-02 20:11:50|2105.9|2105.6|2106|2105.7|2106|2105.7|2105.8|2105.5|24
1722629520000|2024-08-02 20:12:00|2106.1|2105.8|2106.1|2105.8|2106.2|2105.9|2106.1|2105.8|34
1722629530000|2024-08-02 20:12:10|2106.2|2105.9|2106.7|2106.4|2106.7|2106.4|2106.1|2105.8|19
1722629540000|2024-08-02 20:12:20|2106.6|2106.3|2106.9|2106.6|2107|2106.7|2106.6|2106.3|6
1722629550000|2024-08-02 20:12:30|2107|2106.7|2107|2106.7|2107|2106.7|2106.9|2106.6|9
1722629560000|2024-08-02 20:12:40|2106.9|2106.6|2106.6|2106.3|2106.9|2106.6|2106.6|2106.3|16
1722629570000|2024-08-02 20:12:50|2106.5|2106.2|2106.4|2106.1|2106.5|2106.2|2106.3|2106|10
1722629580000|2024-08-02 20:13:00|2106.3|2106|2106.7|2106.4|2106.7|2106.4|2106.2|2105.9|22
1722629590000|2024-08-02 20:13:10|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|23
1722629600000|2024-08-02 20:13:20|2106.7|2106.4|2106.4|2106.1|2106.7|2106.4|2106.4|2106.1|12
1722629610000|2024-08-02 20:13:30|2106.3|2106|2106.1|2105.8|2106.3|2106|2106.1|2105.8|12
1722629620000|2024-08-02 20:13:40|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|2
1722629630000|2024-08-02 20:13:50|2106.1|2105.8|2106.2|2105.9|2106.2|2105.9|2106|2105.7|26
1722629640000|2024-08-02 20:14:00|2106.1|2105.8|2106.3|2106|2106.3|2106|2106|2105.7|16
1722629650000|2024-08-02 20:14:10|2106.4|2106.1|2106.7|2106.4|2106.7|2106.4|2106.4|2106.1|12
1722629660000|2024-08-02 20:14:20|2106.6|2106.3|2106.6|2106.3|2106.7|2106.4|2106.6|2106.3|20
1722629670000|2024-08-02 20:14:30|2106.5|2106.2|2107|2106.7|2107|2106.7|2106.5|2106.2|20
1722629680000|2024-08-02 20:14:40|2106.9|2106.6|2106.9|2106.6|2107|2106.7|2106.9|2106.6|1
1722629690000|2024-08-02 20:14:50|2106.8|2106.5|2106.8|2106.5|2107|2106.7|2106.8|2106.5|13
1722629700000|2024-08-02 20:15:00|2106.9|2106.6|2106.3|2106|2106.9|2106.6|2106.3|2106|10
1722629710000|2024-08-02 20:15:10|2106.5|2106.2|2106.7|2106.4|2106.7|2106.4|2106.4|2106.1|14
1722629720000|2024-08-02 20:15:20|2106.9|2106.6|2106.8|2106.5|2107|2106.7|2106.6|2106.3|231
1722629730000|2024-08-02 20:15:30|2106.6|2106.3|2107.1|2106.8|2107.1|2106.8|2106.6|2106.3|69
1722629740000|2024-08-02 20:15:40|2107|2106.7|2107|2106.7|2107.1|2106.8|2107|2106.7|30
1722629750000|2024-08-02 20:15:50|2107.1|2106.8|2106.9|2106.6|2107.3|2107|2106.9|2106.6|216
1722629760000|2024-08-02 20:16:00|2106.7|2106.4|2107.1|2106.8|2107.1|2106.8|2106.6|2106.3|79
1722629770000|2024-08-02 20:16:10|2107.2|2106.9|2107.4|2107.1|2107.4|2107.1|2107.1|2106.8|76
1722629780000|2024-08-02 20:16:20|2107.5|2107.2|2107.6|2107.3|2107.6|2107.3|2107.4|2107.1|58
1722629790000|2024-08-02 20:16:30|2107.7|2107.4|2107.6|2107.3|2107.8|2107.5|2107.6|2107.3|22
1722629800000|2024-08-02 20:16:40|2107.5|2107.2|2107.8|2107.5|2107.8|2107.5|2107.4|2107.1|51
1722629810000|2024-08-02 20:16:50|2107.9|2107.6|2108.4|2108.1|2108.4|2108.1|2107.9|2107.6|29
1722629820000|2024-08-02 20:17:00|2108.5|2108.2|2108.6|2108.3|2108.7|2108.4|2108.5|2108.2|15
1722629830000|2024-08-02 20:17:10|2108.7|2108.4|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|29
1722629840000|2024-08-02 20:17:20|||||||||1
1722629850000|2024-08-02 20:17:30|2109|2108.7|2109.3|2109|2109.4|2109.1|2109|2108.7|66
1722629860000|2024-08-02 20:17:40|2109.2|2108.9|2109.4|2109.1|2109.4|2109.1|2109.1|2108.8|20
1722629870000|2024-08-02 20:17:50|2109.5|2109.2|2109.4|2109.1|2109.6|2109.3|2109.4|2109.1|11
1722629880000|2024-08-02 20:18:00|2109.5|2109.2|2109.4|2109.1|2109.6|2109.3|2109.4|2109.1|35
1722629890000|2024-08-02 20:18:10|2109.5|2109.2|2108.7|2108.4|2109.6|2109.3|2108.7|2108.4|87
1722629900000|2024-08-02 20:18:20|2108.6|2108.3|2108.3|2108|2108.7|2108.4|2108.1|2107.8|48
1722629910000|2024-08-02 20:18:30|2108.5|2108.2|2108.6|2108.3|2108.6|2108.3|2108.4|2108.1|5
1722629920000|2024-08-02 20:18:40|2108.5|2108.2|2109.1|2108.8|2109.1|2108.8|2108.5|2108.2|27
1722629930000|2024-08-02 20:18:50|2109.2|2108.9|2109.1|2108.8|2109.4|2109.1|2109.1|2108.8|29
1722629940000|2024-08-02 20:19:00|2109|2108.7|2108.8|2108.5|2109|2108.7|2108.8|2108.5|0
1722629950000|2024-08-02 20:19:10|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.7|2108.4|32
1722629960000|2024-08-02 20:19:20|2108.9|2108.6|2108.9|2108.6|2109|2108.7|2108.9|2108.6|8
1722629970000|2024-08-02 20:19:30|2109|2108.7|2109|2108.7|2109.2|2108.9|2109|2108.7|12
1722629980000|2024-08-02 20:19:40|2108.9|2108.6|2108.8|2108.5|2108.9|2108.6|2108.8|2108.5|4
1722629990000|2024-08-02 20:19:50|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.8|2108.5|2
1722630000000|2024-08-02 20:20:00|2108.8|2108.5|2108.6|2108.3|2108.8|2108.5|2108.6|2108.3|8
1722630010000|2024-08-02 20:20:10|2108.7|2108.4|2108.7|2108.4|2108.8|2108.5|2108.7|2108.4|4
1722630020000|2024-08-02 20:20:20|||||||||1
1722630030000|2024-08-02 20:20:30|2108.8|2108.5|2108.7|2108.4|2108.8|2108.5|2108.7|2108.4|0
1722630040000|2024-08-02 20:20:40|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.7|2108.4|3
1722630050000|2024-08-02 20:20:50|2108.7|2108.4|2108.7|2108.4|2108.8|2108.5|2108.7|2108.4|2
1722630060000|2024-08-02 20:21:00|2108.6|2108.3|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|9
1722630070000|2024-08-02 20:21:10|2108.9|2108.6|2108.8|2108.5|2108.9|2108.6|2108.8|2108.5|1
1722630080000|2024-08-02 20:21:20|2108.9|2108.6|2108.8|2108.5|2108.9|2108.6|2108.8|2108.5|18
1722630090000|2024-08-02 20:21:30|||||||||3
1722630100000|2024-08-02 20:21:40|2108.6|2108.3|2107.6|2107.3|2108.6|2108.3|2107.6|2107.3|26
1722630110000|2024-08-02 20:21:50|2107.7|2107.4|2107.9|2107.6|2107.9|2107.6|2107.6|2107.3|20
1722630120000|2024-08-02 20:22:00|2108|2107.7|2108|2107.7|2108.1|2107.8|2108|2107.7|0
1722630130000|2024-08-02 20:22:10|2108.2|2107.9|2108.1|2107.8|2108.2|2107.9|2108.1|2107.8|5
1722630140000|2024-08-02 20:22:20|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|5
1722630150000|2024-08-02 20:22:30|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|6
1722630160000|2024-08-02 20:22:40|2108.1|2107.8|2107.9|2107.6|2108.1|2107.8|2107.9|2107.6|14
1722630170000|2024-08-02 20:22:50|2107.8|2107.5|2108|2107.7|2108|2107.7|2107.8|2107.5|5
1722630180000|2024-08-02 20:23:00|2108.1|2107.8|2108.2|2107.9|2108.2|2107.9|2108.1|2107.8|1
1722630190000|2024-08-02 20:23:10|2108.3|2108|2108|2107.7|2108.4|2108.1|2108|2107.7|16
1722630200000|2024-08-02 20:23:20|2108.1|2107.8|2107.9|2107.6|2108.1|2107.8|2107.7|2107.4|27
1722630210000|2024-08-02 20:23:30|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|4
1722630220000|2024-08-02 20:23:40|2108|2107.7|2108.2|2107.9|2108.2|2107.9|2108|2107.7|1
1722630230000|2024-08-02 20:23:50|2108.3|2108|2108.2|2107.9|2108.4|2108.1|2108.2|2107.9|3
1722630240000|2024-08-02 20:24:00|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2108.1|2107.8|2
1722630250000|2024-08-02 20:24:10|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2108.2|2107.9|2
1722630260000|2024-08-02 20:24:20|2108.1|2107.8|2108.2|2107.9|2108.2|2107.9|2108.1|2107.8|3
1722630270000|2024-08-02 20:24:30|2108.1|2107.8|2108.4|2108.1|2108.4|2108.1|2108.1|2107.8|4
1722630280000|2024-08-02 20:24:40|2108.3|2108|2108.7|2108.4|2108.7|2108.4|2108.3|2108|1
1722630290000|2024-08-02 20:24:50|2108.6|2108.3|2108.7|2108.4|2108.8|2108.5|2108.6|2108.3|13
1722630300000|2024-08-02 20:25:00|2108.6|2108.3|2108.5|2108.2|2108.6|2108.3|2108.5|2108.2|1
1722630310000|2024-08-02 20:25:10|2108.4|2108.1|2108.5|2108.2|2108.5|2108.2|2108.4|2108.1|5
1722630320000|2024-08-02 20:25:20|2108.4|2108.1|2108.3|2108|2108.4|2108.1|2108.3|2108|3
1722630330000|2024-08-02 20:25:30|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.5|2108.2|23
1722630340000|2024-08-02 20:25:40|2108.5|2108.2|2108.6|2108.3|2108.6|2108.3|2108.4|2108.1|18
1722630350000|2024-08-02 20:25:50|2108.5|2108.2|2108.3|2108|2108.5|2108.2|2108.3|2108|7
1722630360000|2024-08-02 20:26:00|2108.2|2107.9|2108.1|2107.8|2108.2|2107.9|2108.1|2107.8|2
1722630370000|2024-08-02 20:26:10|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|12
1722630380000|2024-08-02 20:26:20|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|0
1722630390000|2024-08-02 20:26:30|2107.7|2107.4|2107.7|2107.4|2107.8|2107.5|2107.7|2107.4|3
1722630400000|2024-08-02 20:26:40|||||||||1
1722630410000|2024-08-02 20:26:50|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|0
1722630420000|2024-08-02 20:27:00|||||||||1
1722630430000|2024-08-02 20:27:10|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|9
1722630440000|2024-08-02 20:27:20|2107.7|2107.4|2107.8|2107.5|2107.9|2107.6|2107.7|2107.4|4
1722630450000|2024-08-02 20:27:30|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|3
1722630460000|2024-08-02 20:27:40|2107.8|2107.5|2107.7|2107.4|2107.8|2107.5|2107.7|2107.4|3
1722630470000|2024-08-02 20:27:50|2107.6|2107.3|2107.8|2107.5|2107.8|2107.5|2107.6|2107.3|5
1722630480000|2024-08-02 20:28:00|2108|2107.7|2107.8|2107.5|2108|2107.7|2107.8|2107.5|2
1722630490000|2024-08-02 20:28:10|2107.9|2107.6|2107.8|2107.5|2107.9|2107.6|2107.8|2107.5|6
1722630500000|2024-08-02 20:28:20|2107.7|2107.4|2107.8|2107.5|2107.8|2107.5|2107.6|2107.3|4
1722630510000|2024-08-02 20:28:30|2107.9|2107.6|2107.8|2107.5|2107.9|2107.6|2107.8|2107.5|0
1722630520000|2024-08-02 20:28:40|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|0
1722630530000|2024-08-02 20:28:50|2107.6|2107.3|2107.8|2107.5|2107.8|2107.5|2107.6|2107.3|2
1722630540000|2024-08-02 20:29:00|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.6|2107.3|7
1722630550000|2024-08-02 20:29:10|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|10
1722630560000|2024-08-02 20:29:20|2107.8|2107.5|2107.7|2107.4|2107.8|2107.5|2107.7|2107.4|6
1722630570000|2024-08-02 20:29:30|||||||||3
1722630590000|2024-08-02 20:29:50|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|0
1722630600000|2024-08-02 20:30:00|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|7
1722630610000|2024-08-02 20:30:10|2107.5|2107.2|2107.2|2106.9|2107.5|2107.2|2107.2|2106.9|5
1722630620000|2024-08-02 20:30:20|2107|2106.7|2107.1|2106.8|2107.1|2106.8|2106.9|2106.6|20
1722630630000|2024-08-02 20:30:30|2107.3|2107|2107.4|2107.1|2107.5|2107.2|2107.3|2107|9
1722630640000|2024-08-02 20:30:40|2107.6|2107.3|2107.4|2107.1|2107.6|2107.3|2107.4|2107.1|15
1722630650000|2024-08-02 20:30:50|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|12
1722630660000|2024-08-02 20:31:00|2107.2|2106.9|2107.3|2107|2107.3|2107|2107.1|2106.8|9
1722630670000|2024-08-02 20:31:10|2107.2|2106.9|2107.4|2107.1|2107.4|2107.1|2107.2|2106.9|12
1722630680000|2024-08-02 20:31:20|2107.3|2107|2107.4|2107.1|2107.4|2107.1|2107.3|2107|3
1722630690000|2024-08-02 20:31:30|2107.3|2107|2107.1|2106.8|2107.3|2107|2107.1|2106.8|8
1722630700000|2024-08-02 20:31:40|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|5
1722630710000|2024-08-02 20:31:50|2107.1|2106.8|2107|2106.7|2107.1|2106.8|2107|2106.7|21
1722630720000|2024-08-02 20:32:00|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|31
1722630730000|2024-08-02 20:32:10|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|0
1722630740000|2024-08-02 20:32:20|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107|2106.7|44
1722630750000|2024-08-02 20:32:30|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|0
1722630760000|2024-08-02 20:32:40|2107.3|2107|2107.5|2107.2|2107.5|2107.2|2107.3|2107|2
1722630770000|2024-08-02 20:32:50|2107.4|2107.1|2107.4|2107.1|2107.5|2107.2|2107.4|2107.1|1
1722630780000|2024-08-02 20:33:00|||||||||1
1722630800000|2024-08-02 20:33:20|2107.3|2107|2107.1|2106.8|2107.3|2107|2107.1|2106.8|4
1722630810000|2024-08-02 20:33:30|||||||||3
1722630820000|2024-08-02 20:33:40|2107|2106.7|2107.1|2106.8|2107.1|2106.8|2107|2106.7|10
1722630830000|2024-08-02 20:33:50|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|3
1722630840000|2024-08-02 20:34:00|2106.7|2106.4|2106.4|2106.1|2106.7|2106.4|2106.4|2106.1|30
1722630850000|2024-08-02 20:34:10|2106.3|2106|2106.2|2105.9|2106.3|2106|2106.2|2105.9|18
1722630860000|2024-08-02 20:34:20|2106.3|2106|2106.3|2106|2106.3|2106|2106.2|2105.9|7
1722630870000|2024-08-02 20:34:30|2106.4|2106.1|2106.3|2106|2106.4|2106.1|2106.3|2106|3
1722630890000|2024-08-02 20:34:50|||||||||2
1722630900000|2024-08-02 20:35:00|2106.2|2105.9|2105.8|2105.5|2106.3|2106|2105.8|2105.5|15
1722630910000|2024-08-02 20:35:10|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2
1722630920000|2024-08-02 20:35:20|2105.6|2105.3|2105.4|2105.1|2105.6|2105.3|2105.4|2105.1|37
1722630930000|2024-08-02 20:35:30|2105.3|2105|2105.4|2105.1|2105.4|2105.1|2105.3|2105|13
1722630940000|2024-08-02 20:35:40|2105.7|2105.4|2105.9|2105.6|2105.9|2105.6|2105.7|2105.4|36
1722630950000|2024-08-02 20:35:50|2106|2105.7|2105.8|2105.5|2106|2105.7|2105.8|2105.5|10
1722630960000|2024-08-02 20:36:00|2105.9|2105.6|2105.7|2105.4|2105.9|2105.6|2105.7|2105.4|5
1722630970000|2024-08-02 20:36:10|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.7|2105.4|2
1722630980000|2024-08-02 20:36:20|2105.8|2105.5|2105.6|2105.3|2105.8|2105.5|2105.6|2105.3|29
1722630990000|2024-08-02 20:36:30|2105.3|2105|2105.4|2105.1|2105.4|2105.1|2105.3|2105|61
1722631000000|2024-08-02 20:36:40|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|0
1722631020000|2024-08-02 20:37:00|2105.2|2104.9|2104.9|2104.6|2105.2|2104.9|2104.9|2104.6|11
1722631030000|2024-08-02 20:37:10|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|6
1722631040000|2024-08-02 20:37:20|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1722631050000|2024-08-02 20:37:30|2104.7|2104.4|2104.9|2104.6|2104.9|2104.6|2104.7|2104.4|15
1722631060000|2024-08-02 20:37:40|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|10
1722631070000|2024-08-02 20:37:50|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|0
1722631080000|2024-08-02 20:38:00|2104.6|2104.3|2104.7|2104.4|2104.7|2104.4|2104.5|2104.2|13
1722631090000|2024-08-02 20:38:10|2104.6|2104.3|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|9
1722631100000|2024-08-02 20:38:20|2104.7|2104.4|2104.8|2104.5|2104.9|2104.6|2104.7|2104.4|4
1722631110000|2024-08-02 20:38:30|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2
1722631120000|2024-08-02 20:38:40|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|0
1722631140000|2024-08-02 20:39:00|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.7|2104.4|8
1722631150000|2024-08-02 20:39:10|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|17
1722631160000|2024-08-02 20:39:20|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|10
1722631170000|2024-08-02 20:39:30|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|18
1722631180000|2024-08-02 20:39:40|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|2
1722631190000|2024-08-02 20:39:50|2104.7|2104.4|2104.8|2104.5|2104.8|2104.5|2104.7|2104.4|10
1722631200000|2024-08-02 20:40:00|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|0
1722631210000|2024-08-02 20:40:10|||||||||5
1722631220000|2024-08-02 20:40:20|2104.8|2104.5|2104.7|2104.4|2104.9|2104.6|2104.7|2104.4|6
1722631230000|2024-08-02 20:40:30|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2
1722631240000|2024-08-02 20:40:40|2104.5|2104.2|2104.5|2104.2|2104.6|2104.3|2104.5|2104.2|6
1722631250000|2024-08-02 20:40:50|2104.6|2104.3|2104.7|2104.4|2104.7|2104.4|2104.6|2104.3|22
1722631260000|2024-08-02 20:41:00|2104.6|2104.3|2105.1|2104.8|2105.1|2104.8|2104.6|2104.3|2
1722631270000|2024-08-02 20:41:10|2105.2|2104.9|2105.3|2105|2105.4|2105.1|2105|2104.7|27
1722631280000|2024-08-02 20:41:20|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.1|2104.8|14
1722631290000|2024-08-02 20:41:30|2105.2|2104.9|2104.5|2104.2|2105.2|2104.9|2104.5|2104.2|83
1722631300000|2024-08-02 20:41:40|2104.6|2104.3|2104.7|2104.4|2104.7|2104.4|2104.6|2104.3|5
1722631310000|2024-08-02 20:41:50|2104.6|2104.3|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|3
1722631320000|2024-08-02 20:42:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|81
1722631330000|2024-08-02 20:42:10|2104.2|2103.9|2104.3|2104|2104.3|2104|2104.2|2103.9|13
1722631340000|2024-08-02 20:42:20|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|19
1722631350000|2024-08-02 20:42:30|2104.2|2103.9|2104.4|2104.1|2104.4|2104.1|2104.2|2103.9|7
1722631360000|2024-08-02 20:42:40|2104.2|2103.9|2104.5|2104.2|2104.5|2104.2|2104.2|2103.9|7
1722631370000|2024-08-02 20:42:50|2104.3|2104|2104.5|2104.2|2104.5|2104.2|2104.3|2104|7
1722631380000|2024-08-02 20:43:00|2104.4|2104.1|2104.6|2104.3|2104.7|2104.4|2104.4|2104.1|25
1722631390000|2024-08-02 20:43:10|2104.7|2104.4|2104.5|2104.2|2104.7|2104.4|2104.5|2104.2|14
1722631400000|2024-08-02 20:43:20|2104.4|2104.1|2104.6|2104.3|2104.6|2104.3|2104.4|2104.1|7
1722631410000|2024-08-02 20:43:30|2104.5|2104.2|2104.6|2104.3|2104.7|2104.4|2104.5|2104.2|2
1722631420000|2024-08-02 20:43:40|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|4
1722631430000|2024-08-02 20:43:50|2104.6|2104.3|2104.7|2104.4|2104.8|2104.5|2104.6|2104.3|29
1722631440000|2024-08-02 20:44:00|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|10
1722631450000|2024-08-02 20:44:10|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|17
1722631460000|2024-08-02 20:44:20|2104.8|2104.5|2104.9|2104.6|2104.9|2104.6|2104.8|2104.5|7
1722631470000|2024-08-02 20:44:30|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|24
1722631480000|2024-08-02 20:44:40|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|12
1722631490000|2024-08-02 20:44:50|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.8|2104.5|18
1722631500000|2024-08-02 20:45:00|2105|2104.7|2104.9|2104.6|2105.3|2105|2104.9|2104.6|15
1722631510000|2024-08-02 20:45:10|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|12
1722631520000|2024-08-02 20:45:20|2105.1|2104.8|2105.3|2105|2105.3|2105|2105.1|2104.8|18
1722631530000|2024-08-02 20:45:30|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|20
1722631540000|2024-08-02 20:45:40|2105.2|2104.9|2105.2|2104.9|2105.4|2105.1|2105.2|2104.9|7
1722631550000|2024-08-02 20:45:50|||||||||10
1722631560000|2024-08-02 20:46:00|||||||||10
1722631580000|2024-08-02 20:46:20|2105|2104.7|2105.1|2104.8|2105.1|2104.8|2105|2104.7|24
1722631590000|2024-08-02 20:46:30|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|3
1722631610000|2024-08-02 20:46:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|3
1722631620000|2024-08-02 20:47:00|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1722631630000|2024-08-02 20:47:10|||||||||2
1722631650000|2024-08-02 20:47:30|||||||||17
1722631660000|2024-08-02 20:47:40|||||||||14
1722631670000|2024-08-02 20:47:50|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|6
1722631680000|2024-08-02 20:48:00|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2104.2|2103.9|3
1722631700000|2024-08-02 20:48:20|2104.1|2103.8|2104|2103.7|2104.1|2103.8|2104|2103.7|14
1722631710000|2024-08-02 20:48:30|2104.1|2103.8|2104|2103.7|2104.1|2103.8|2104|2103.7|8
1722631720000|2024-08-02 20:48:40|2103.9|2103.6|2103.7|2103.4|2103.9|2103.6|2103.7|2103.4|25
1722631730000|2024-08-02 20:48:50|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|7
1722631740000|2024-08-02 20:49:00|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|22
1722631750000|2024-08-02 20:49:10|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.9|2103.6|20
1722631760000|2024-08-02 20:49:20|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.9|2103.6|16
1722631770000|2024-08-02 20:49:30|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|17
1722631790000|2024-08-02 20:49:50|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|0
1722631800000|2024-08-02 20:50:00|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|16
1722631810000|2024-08-02 20:50:10|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|5
1722631820000|2024-08-02 20:50:20|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|13
1722631830000|2024-08-02 20:50:30|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.6|2103.3|27
1722631840000|2024-08-02 20:50:40|2103.6|2103.3|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|47
1722631850000|2024-08-02 20:50:50|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|29
1722631860000|2024-08-02 20:51:00|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|27
1722631880000|2024-08-02 20:51:20|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.9|2103.6|23
1722631890000|2024-08-02 20:51:30|2103.8|2103.5|2103.8|2103.5|2104|2103.7|2103.8|2103.5|29
1722631900000|2024-08-02 20:51:40|||||||||7
1722631910000|2024-08-02 20:51:50|||||||||1
1722631920000|2024-08-02 20:52:00|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|4
1722631930000|2024-08-02 20:52:10|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|2
1722631940000|2024-08-02 20:52:20|||||||||6
1722631950000|2024-08-02 20:52:30|2104.1|2103.8|2104.2|2103.9|2104.5|2104.2|2104|2103.7|36
1722631960000|2024-08-02 20:52:40|2104.1|2103.8|2103.9|2103.6|2104.1|2103.8|2103.9|2103.6|20
1722631980000|2024-08-02 20:53:00|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|1
1722631990000|2024-08-02 20:53:10|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|16
1722632010000|2024-08-02 20:53:30|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.4|2103.1|18
1722632020000|2024-08-02 20:53:40|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|8
1722632030000|2024-08-02 20:53:50|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|10
1722632040000|2024-08-02 20:54:00|2103.1|2102.8|2103|2102.7|2103.1|2102.8|2103|2102.7|4
1722632050000|2024-08-02 20:54:10|||||||||4
1722632060000|2024-08-02 20:54:20|2103.1|2102.8|2103|2102.7|2103.1|2102.8|2103|2102.7|2
1722632070000|2024-08-02 20:54:30|2103.2|2102.9|2103.2|2102.9|2103.3|2103|2103.2|2102.9|4
1722632080000|2024-08-02 20:54:40|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2
1722632090000|2024-08-02 20:54:50|2103|2102.7|2103|2102.7|2103.1|2102.8|2103|2102.7|14
1722632100000|2024-08-02 20:55:00|2102.9|2102.6|2102.6|2102.3|2103|2102.7|2102.6|2102.3|16
1722632110000|2024-08-02 20:55:10|2102.5|2102.2|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|8
1722632120000|2024-08-02 20:55:20|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|1
1722632130000|2024-08-02 20:55:30|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|5
1722632140000|2024-08-02 20:55:40|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|2
1722632150000|2024-08-02 20:55:50|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|0
1722632160000|2024-08-02 20:56:00|2102|2101.7|2101.9|2101.6|2102|2101.7|2101.9|2101.6|5
1722632170000|2024-08-02 20:56:10|||||||||4
1722632180000|2024-08-02 20:56:20|2101.8|2101.5|2101.9|2101.6|2102|2101.7|2101.8|2101.5|6
1722632190000|2024-08-02 20:56:30|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1722632200000|2024-08-02 20:56:40|||||||||1
1722632220000|2024-08-02 20:57:00|2101.9|2101.6|2101.9|2101.6|2102|2101.7|2101.9|2101.6|28
1722632230000|2024-08-02 20:57:10|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|86
1722632240000|2024-08-02 20:57:20|2102|2101.7|2102|2101.7|2102|2101.7|2101.9|2101.6|3
1722632250000|2024-08-02 20:57:30|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2102|2101.7|17
1722632260000|2024-08-02 20:57:40|2101.9|2101.6|2101.8|2101.5|2101.9|2101.6|2101.8|2101.5|2
1722632270000|2024-08-02 20:57:50|2101.7|2101.4|2101.2|2100.9|2101.7|2101.4|2101.2|2100.9|20
1722632280000|2024-08-02 20:58:00|2101.3|2101|2101.9|2101.6|2102.2|2101.9|2101.3|2101|26
1722632290000|2024-08-02 20:58:10|2102|2101.7|2101.9|2101.6|2102|2101.7|2101.7|2101.4|15
1722632300000|2024-08-02 20:58:20|2101.8|2101.5|2101.7|2101.4|2101.9|2101.6|2101.7|2101.4|2
1722632310000|2024-08-02 20:58:30|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2
1722632330000|2024-08-02 20:58:50|2101.7|2101.4|2101.7|2101.4|2101.8|2101.5|2101.7|2101.4|5
1722632340000|2024-08-02 20:59:00|2101.6|2101.3|2101.6|2101.3|2101.7|2101.4|2101.6|2101.3|10
1722632350000|2024-08-02 20:59:10|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.3|2101|13
1722632360000|2024-08-02 20:59:20|2101.3|2101|2101.2|2100.9|2101.3|2101|2101.2|2100.9|5
1722632370000|2024-08-02 20:59:30|2101.3|2101|2100.7|2100.4|2101.3|2101|2100.7|2100.4|50
1722632380000|2024-08-02 20:59:40|2100.8|2100.5|2100.8|2100.5|2100.9|2100.6|2100.8|2100.5|19
1722632390000|2024-08-02 20:59:50|2100.9|2100.6|2101|2100.2|2101.2|2100.6|2100.7|2100.2|30
1722808810000|2024-08-04 22:00:10|2087.4|2087.1|2090.7|2090.4|2090.7|2090.4|2087.1|2086.8|88
1722808820000|2024-08-04 22:00:20|2090.8|2090.5|2093|2092.7|2093|2092.7|2090.8|2090.5|60
1722808830000|2024-08-04 22:00:30|2093.1|2092.8|2092.3|2092|2093.1|2092.8|2090.8|2090.5|62
1722808840000|2024-08-04 22:00:40|2092.5|2092.2|2092.3|2092|2092.7|2092.4|2091.4|2091.1|8
1722808850000|2024-08-04 22:00:50|2092.4|2092.1|2091.9|2091.6|2092.7|2092.4|2089.7|2089.4|45
1722808860000|2024-08-04 22:01:00|2091.7|2091.4|2094.3|2094|2094.7|2094.4|2091.4|2091.1|79
1722808870000|2024-08-04 22:01:10|2094.5|2094.2|2090.8|2090.5|2094.8|2094.5|2090.4|2090.1|52
1722808880000|2024-08-04 22:01:20|2090.5|2090.2|2089.2|2088.9|2090.9|2090.6|2088.9|2088.6|10
1722808890000|2024-08-04 22:01:30|2088.7|2088.4|2090.1|2089.8|2090.9|2090.6|2088.6|2088.3|31
1722808900000|2024-08-04 22:01:40|2090.4|2090.1|2091.5|2091.2|2092.2|2091.9|2089.2|2088.9|71
1722808910000|2024-08-04 22:01:50|2092|2091.7|2092.5|2092.2|2092.8|2092.5|2091.3|2091|28
1722808920000|2024-08-04 22:02:00|2092.6|2092.3|2094.3|2094|2094.3|2094|2092.6|2092.3|57
1722808930000|2024-08-04 22:02:10|2094.2|2093.9|2091.8|2091.5|2094.7|2094.4|2091.8|2091.5|127
1722808940000|2024-08-04 22:02:20|2091.4|2091.1|2092.2|2091.9|2092.8|2092.5|2091.4|2091.1|24
1722808950000|2024-08-04 22:02:30|2092.3|2092|2093|2092.7|2093.3|2093|2090.3|2090|59
1722808960000|2024-08-04 22:02:40|2092.5|2092.2|2091.2|2090.9|2092.6|2092.3|2091.2|2090.9|18
1722808970000|2024-08-04 22:02:50|2091|2090.7|2091.1|2090.8|2091.7|2091.4|2090.8|2090.5|10
1722808980000|2024-08-04 22:03:00|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2089.9|2089.6|53
1722808990000|2024-08-04 22:03:10|2090.8|2090.5|2091.1|2090.8|2092.6|2092.3|2090.6|2090.3|18
1722809000000|2024-08-04 22:03:20|2090.7|2090.4|2091|2090.7|2093.8|2093.5|2090.4|2090.1|11
1722809010000|2024-08-04 22:03:30|2090.8|2090.5|2091.4|2091.1|2093.2|2092.9|2090.8|2090.5|19
1722809020000|2024-08-04 22:03:40|2091.5|2091.2|2090.7|2090.4|2091.9|2091.6|2090|2089.7|20
1722809030000|2024-08-04 22:03:50|2090.6|2090.3|2091|2090.7|2092|2091.7|2090.5|2090.2|26
1722809040000|2024-08-04 22:04:00|2091.1|2090.8|2092.4|2092.1|2092.5|2092.2|2091|2090.7|2
1722809050000|2024-08-04 22:04:10|2092.1|2091.8|2091.4|2091.1|2092.1|2091.8|2091|2090.7|8
1722809060000|2024-08-04 22:04:20|2091.9|2091.6|2093.2|2092.9|2093.6|2093.3|2091.9|2091.6|26
1722809070000|2024-08-04 22:04:30|2093.3|2093|2093.6|2093.3|2094.1|2093.8|2092.4|2092.1|10
1722809080000|2024-08-04 22:04:40|2093.4|2093.1|2094.1|2093.8|2094.1|2093.8|2092.8|2092.5|16
1722809090000|2024-08-04 22:04:50|2094|2093.7|2094.3|2094|2094.3|2094|2093.6|2093.3|8
1722809100000|2024-08-04 22:05:00|2094.6|2094.3|2095.9|2095.6|2095.9|2095.6|2094.6|2094.3|36
1722809110000|2024-08-04 22:05:10|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|22
1722809120000|2024-08-04 22:05:20|2095.9|2095.6|2095.4|2095.1|2095.9|2095.6|2095.4|2095.1|13
1722809130000|2024-08-04 22:05:30|2095.5|2095.2|2094.5|2094.2|2095.6|2095.3|2094.5|2094.2|2
1722809140000|2024-08-04 22:05:40|2094.2|2093.9|2093.7|2093.4|2095.5|2095.2|2093.7|2093.4|23
1722809150000|2024-08-04 22:05:50|2093.8|2093.5|2092.8|2092.5|2094|2093.7|2092.5|2092.2|34
1722809160000|2024-08-04 22:06:00|2093|2092.7|2091.9|2091.6|2093|2092.7|2090.2|2089.9|74
1722809170000|2024-08-04 22:06:10|2092.2|2091.9|2092.2|2091.9|2092.4|2092.1|2090.5|2090.2|17
1722809180000|2024-08-04 22:06:20|2092.3|2092|2091.1|2090.8|2092.8|2092.5|2090.8|2090.5|18
1722809190000|2024-08-04 22:06:30|2091|2090.7|2090.5|2090.2|2091|2090.7|2090.1|2089.8|8
1722809200000|2024-08-04 22:06:40|2090.6|2090.3|2090.1|2089.8|2090.6|2090.3|2088.9|2088.6|42
1722809210000|2024-08-04 22:06:50|2090.6|2090.3|2091|2090.7|2091|2090.7|2089.2|2088.9|36
1722809220000|2024-08-04 22:07:00|2091.1|2090.8|2091.5|2091.2|2092|2091.7|2090.5|2090.2|27
1722809230000|2024-08-04 22:07:10|2091.4|2091.1|2091.1|2090.8|2091.8|2091.5|2091.1|2090.8|1
1722809240000|2024-08-04 22:07:20|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|0
1722809250000|2024-08-04 22:07:30|2091|2090.7|2091.3|2091|2091.3|2091|2090.4|2090.1|3
1722809260000|2024-08-04 22:07:40|2091.2|2090.9|2092.9|2092.6|2093.2|2092.9|2090.8|2090.5|66
1722809270000|2024-08-04 22:07:50|2093|2092.7|2093.2|2092.9|2093.5|2093.2|2093|2092.7|5
1722809280000|2024-08-04 22:08:00|2093.4|2093.1|2093.6|2093.3|2093.6|2093.3|2093.3|2093|9
1722809290000|2024-08-04 22:08:10|2093.9|2093.6|2094.2|2093.9|2094.2|2093.9|2093.1|2092.8|23
1722809300000|2024-08-04 22:08:20|2093.7|2093.4|2093.2|2092.9|2093.7|2093.4|2093.2|2092.9|2
1722809310000|2024-08-04 22:08:30|2093.3|2093|2093.3|2093|2093.4|2093.1|2093.2|2092.9|5
1722809320000|2024-08-04 22:08:40|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2093.1|2092.8|7
1722809330000|2024-08-04 22:08:50|2093|2092.7|2093|2092.7|2093.1|2092.8|2092.8|2092.5|2
1722809340000|2024-08-04 22:09:00|2092.8|2092.5|2092.4|2092.1|2093|2092.7|2092.4|2092.1|2
1722809350000|2024-08-04 22:09:10|2092.3|2092|2092.3|2092|2092.8|2092.5|2092|2091.7|10
1722809360000|2024-08-04 22:09:20|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092.1|2091.8|1
1722809370000|2024-08-04 22:09:30|2091.8|2091.5|2091.3|2091|2091.8|2091.5|2091.2|2090.9|14
1722809380000|2024-08-04 22:09:40|2091.2|2090.9|2091.3|2091|2091.3|2091|2091.1|2090.8|1
1722809390000|2024-08-04 22:09:50|2091.6|2091.3|2092.3|2092|2092.3|2092|2091.4|2091.1|6
1722809400000|2024-08-04 22:10:00|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.9|2091.6|1
1722809410000|2024-08-04 22:10:10|2092|2091.7|2093.1|2092.8|2093.1|2092.8|2092|2091.7|15
1722809420000|2024-08-04 22:10:20|2093.2|2092.9|2091.3|2091|2093.3|2093|2091.3|2091|57
1722809430000|2024-08-04 22:10:30|2091.4|2091.1|2091.8|2091.5|2091.8|2091.5|2091.4|2091.1|3
1722809440000|2024-08-04 22:10:40|2091.9|2091.6|2092.4|2092.1|2092.4|2092.1|2091.9|2091.6|1
1722809450000|2024-08-04 22:10:50|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|1
1722809460000|2024-08-04 22:11:00|2092.2|2091.9|2092.4|2092.1|2093.1|2092.8|2092.2|2091.9|11
1722809470000|2024-08-04 22:11:10|2092.6|2092.3|2093.7|2093.4|2094.9|2094.6|2092.6|2092.3|30
1722809480000|2024-08-04 22:11:20|2094.3|2094|2095|2094.7|2095.6|2095.3|2094.3|2094|34
1722809490000|2024-08-04 22:11:30|2094.9|2094.6|2095|2094.7|2095.5|2095.2|2094.5|2094.2|22
1722809500000|2024-08-04 22:11:40|2094.9|2094.6|2094.1|2093.8|2094.9|2094.6|2094.1|2093.8|14
1722809510000|2024-08-04 22:11:50|2094.3|2094|2095.4|2095.1|2095.4|2095.1|2094|2093.7|15
1722809520000|2024-08-04 22:12:00|2095.3|2095|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|4
1722809530000|2024-08-04 22:12:10|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2094.9|2094.6|7
1722809540000|2024-08-04 22:12:20|2095.7|2095.4|2095.5|2095.2|2095.9|2095.6|2095.4|2095.1|10
1722809550000|2024-08-04 22:12:30|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1722809560000|2024-08-04 22:12:40|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|3
1722809570000|2024-08-04 22:12:50|2095.2|2094.9|2095.5|2095.2|2095.8|2095.5|2095.1|2094.8|11
1722809580000|2024-08-04 22:13:00|2095.3|2095|2095.8|2095.5|2095.8|2095.5|2095.3|2095|10
1722809590000|2024-08-04 22:13:10|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.3|2095|3
1722809600000|2024-08-04 22:13:20|2095.4|2095.1|2095.8|2095.5|2095.8|2095.5|2095.3|2095|5
1722809610000|2024-08-04 22:13:30|2095.9|2095.6|2095.3|2095|2095.9|2095.6|2095.2|2094.9|5
1722809620000|2024-08-04 22:13:40|||||||||1
1722809630000|2024-08-04 22:13:50|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2094.8|2094.5|14
1722809640000|2024-08-04 22:14:00|2095.2|2094.9|2095.7|2095.4|2095.8|2095.5|2095.2|2094.9|5
1722809650000|2024-08-04 22:14:10|2096|2095.7|2095.4|2095.1|2096|2095.7|2095.3|2095|15
1722809660000|2024-08-04 22:14:20|2095.3|2095|2095.4|2095.1|2095.9|2095.6|2095.1|2094.8|24
1722809670000|2024-08-04 22:14:30|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1722809690000|2024-08-04 22:14:50|2095.1|2094.8|2094.8|2094.5|2095.1|2094.8|2094.8|2094.5|12
1722809700000|2024-08-04 22:15:00|2094.7|2094.4|2094.7|2094.4|2095.1|2094.8|2094.4|2094.1|27
1722809710000|2024-08-04 22:15:10|2094.6|2094.3|2093.3|2093|2094.6|2094.3|2093.1|2092.8|40
1722809720000|2024-08-04 22:15:20|2093.4|2093.1|2093.4|2093.1|2093.5|2093.2|2093.4|2093.1|4
1722809730000|2024-08-04 22:15:30|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|10
1722809740000|2024-08-04 22:15:40|2093.9|2093.6|2093.4|2093.1|2093.9|2093.6|2093.3|2093|15
1722809750000|2024-08-04 22:15:50|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|2
1722809760000|2024-08-04 22:16:00|2093.5|2093.2|2093.9|2093.6|2093.9|2093.6|2093.4|2093.1|23
1722809770000|2024-08-04 22:16:10|2093.8|2093.5|2093.3|2093|2093.8|2093.5|2093.3|2093|9
1722809780000|2024-08-04 22:16:20|2093.2|2092.9|2093.1|2092.8|2093.2|2092.9|2093.1|2092.8|3
1722809790000|2024-08-04 22:16:30|2093.2|2092.9|2093.6|2093.3|2093.6|2093.3|2093.2|2092.9|19
1722809800000|2024-08-04 22:16:40|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|1
1722809810000|2024-08-04 22:16:50|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|2093.7|2093.4|13
1722809820000|2024-08-04 22:17:00|2093.8|2093.5|2093.7|2093.4|2094.1|2093.8|2093.7|2093.4|5
1722809830000|2024-08-04 22:17:10|2094.2|2093.9|2094.6|2094.3|2094.6|2094.3|2094.1|2093.8|8
1722809840000|2024-08-04 22:17:20|2094.3|2094|2094.5|2094.2|2094.6|2094.3|2094.3|2094|0
1722809850000|2024-08-04 22:17:30|2094.4|2094.1|2094.6|2094.3|2094.7|2094.4|2094.4|2094.1|1
1722809860000|2024-08-04 22:17:40|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|0
1722809870000|2024-08-04 22:17:50|2094.3|2094|2094.6|2094.3|2094.6|2094.3|2094.3|2094|2
1722809910000|2024-08-04 22:18:30|2094.7|2094.4|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|7
1722809920000|2024-08-04 22:18:40|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|0
1722809930000|2024-08-04 22:18:50|2094.8|2094.5|2095|2094.7|2095.1|2094.8|2094.6|2094.3|6
1722809940000|2024-08-04 22:19:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|6
1722809950000|2024-08-04 22:19:10|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|0
1722809960000|2024-08-04 22:19:20|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.6|2094.3|7
1722809970000|2024-08-04 22:19:30|2094.8|2094.5|2095.1|2094.8|2095.1|2094.8|2094.8|2094.5|7
1722809980000|2024-08-04 22:19:40|2095.4|2095.1|2095|2094.7|2095.4|2095.1|2095|2094.7|3
1722809990000|2024-08-04 22:19:50|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.8|2094.5|1
1722810000000|2024-08-04 22:20:00|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2095|2094.7|6
1722810010000|2024-08-04 22:20:10|2095.7|2095.4|2096.1|2095.8|2096.2|2095.9|2095.7|2095.4|29
1722810020000|2024-08-04 22:20:20|2096.3|2096|2097|2096.7|2097.3|2097|2096.3|2096|35
1722810030000|2024-08-04 22:20:30|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097|2096.7|11
1722810040000|2024-08-04 22:20:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.1|2096.8|5
1722810050000|2024-08-04 22:20:50|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|1
1722810060000|2024-08-04 22:21:00|2097.2|2096.9|2097.3|2097|2097.5|2097.2|2097.2|2096.9|5
1722810070000|2024-08-04 22:21:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.3|2097|20
1722810080000|2024-08-04 22:21:20|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|1
1722810090000|2024-08-04 22:21:30|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|4
1722810100000|2024-08-04 22:21:40|2097|2096.7|2096.6|2096.3|2097|2096.7|2096.6|2096.3|7
1722810110000|2024-08-04 22:21:50|2096.7|2096.4|2097.2|2096.9|2097.2|2096.9|2096.7|2096.4|7
1722810120000|2024-08-04 22:22:00|2097.3|2097|2097.1|2096.8|2097.3|2097|2097.1|2096.8|1
1722810130000|2024-08-04 22:22:10|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|3
1722810140000|2024-08-04 22:22:20|2097.3|2097|2097.3|2097|2097.4|2097.1|2097.2|2096.9|2
1722810150000|2024-08-04 22:22:30|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|2
1722810160000|2024-08-04 22:22:40|2096.9|2096.6|2096.5|2096.2|2096.9|2096.6|2096.4|2096.1|25
1722810170000|2024-08-04 22:22:50|2096.6|2096.3|2096.4|2096.1|2096.6|2096.3|2096.4|2096.1|3
1722810180000|2024-08-04 22:23:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1722810190000|2024-08-04 22:23:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1722810200000|2024-08-04 22:23:20|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.1|2095.8|5
1722810210000|2024-08-04 22:23:30|2095.8|2095.5|2095.2|2094.9|2095.8|2095.5|2095.2|2094.9|33
1722810220000|2024-08-04 22:23:40|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|9
1722810230000|2024-08-04 22:23:50|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|1
1722810240000|2024-08-04 22:24:00|2095.2|2094.9|2093.5|2093.2|2095.2|2094.9|2093.5|2093.2|43
1722810250000|2024-08-04 22:24:10|2093.3|2093|2093.1|2092.8|2093.3|2093|2093|2092.7|7
1722810260000|2024-08-04 22:24:20|2093.6|2093.3|2092.9|2092.6|2093.6|2093.3|2092.9|2092.6|19
1722810270000|2024-08-04 22:24:30|2093.6|2093.3|2094|2093.7|2094|2093.7|2093.1|2092.8|9
1722810280000|2024-08-04 22:24:40|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2
1722810290000|2024-08-04 22:24:50|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2093.3|2093|0
1722810300000|2024-08-04 22:25:00|2093.5|2093.2|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|2
1722810310000|2024-08-04 22:25:10|2093.2|2092.9|2092.1|2091.8|2093.3|2093|2092.1|2091.8|18
1722810320000|2024-08-04 22:25:20|2092.2|2091.9|2092.5|2092.2|2092.8|2092.5|2092.2|2091.9|3
1722810330000|2024-08-04 22:25:30|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|4
1722810340000|2024-08-04 22:25:40|2092.8|2092.5|2093.8|2093.5|2093.8|2093.5|2092.5|2092.2|25
1722810350000|2024-08-04 22:25:50|2093.9|2093.6|2094.6|2094.3|2094.6|2094.3|2093.7|2093.4|12
1722810360000|2024-08-04 22:26:00|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2094.7|2094.4|1
1722810370000|2024-08-04 22:26:10|2095|2094.7|2095|2094.7|2095.7|2095.4|2095|2094.7|13
1722810380000|2024-08-04 22:26:20|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|0
1722810390000|2024-08-04 22:26:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1722810400000|2024-08-04 22:26:40|2095.2|2094.9|2095.9|2095.6|2095.9|2095.6|2095.2|2094.9|1
1722810430000|2024-08-04 22:27:10|2096|2095.7|2096.3|2096|2096.3|2096|2095.9|2095.6|2
1722810440000|2024-08-04 22:27:20|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.3|2096|4
1722810450000|2024-08-04 22:27:30|2096.3|2096|2096.5|2096.2|2096.5|2096.2|2096.3|2096|2
1722810460000|2024-08-04 22:27:40|2096.3|2096|2096.8|2096.5|2096.8|2096.5|2096.2|2095.9|4
1722810470000|2024-08-04 22:27:50|2096.9|2096.6|2096.9|2096.6|2097.1|2096.8|2096.9|2096.6|4
1722810480000|2024-08-04 22:28:00|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.9|2096.6|15
1722810490000|2024-08-04 22:28:10|2097|2096.7|2096.3|2096|2097|2096.7|2096.3|2096|12
1722810500000|2024-08-04 22:28:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|6
1722810510000|2024-08-04 22:28:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1722810520000|2024-08-04 22:28:40|2096.3|2096|2097.3|2097|2097.3|2097|2096.3|2096|1
1722810530000|2024-08-04 22:28:50|2097.1|2096.8|2097.5|2097.2|2097.5|2097.2|2096.8|2096.5|13
1722810540000|2024-08-04 22:29:00|2097.6|2097.3|2097.8|2097.5|2097.9|2097.6|2097.6|2097.3|7
1722810550000|2024-08-04 22:29:10|2097.9|2097.6|2098|2097.7|2098.1|2097.8|2097.8|2097.5|3
1722810560000|2024-08-04 22:29:20|2098.3|2098|2098.3|2098|2098.3|2098|2097.8|2097.5|22
1722810570000|2024-08-04 22:29:30|2097.7|2097.4|2097.9|2097.6|2098|2097.7|2097.6|2097.3|15
1722810580000|2024-08-04 22:29:40|2098.1|2097.8|2097.7|2097.4|2098.1|2097.8|2097.7|2097.4|4
1722810590000|2024-08-04 22:29:50|2097.8|2097.5|2098.1|2097.8|2098.1|2097.8|2097.8|2097.5|2
1722810600000|2024-08-04 22:30:00|2098.4|2098.1|2098.8|2098.5|2099|2098.7|2098.4|2098.1|27
1722810610000|2024-08-04 22:30:10|2098.9|2098.6|2098.6|2098.3|2099|2098.7|2098.4|2098.1|5
1722810620000|2024-08-04 22:30:20|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|3
1722810630000|2024-08-04 22:30:30|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|3
1722810640000|2024-08-04 22:30:40|2098.7|2098.4|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|2
1722810650000|2024-08-04 22:30:50|2098.4|2098.1|2098.3|2098|2098.4|2098.1|2098.3|2098|1
1722810660000|2024-08-04 22:31:00|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.3|2098|0
1722810670000|2024-08-04 22:31:10|2098.7|2098.4|2098.4|2098.1|2098.7|2098.4|2098.4|2098.1|2
1722810680000|2024-08-04 22:31:20|||||||||1
1722810690000|2024-08-04 22:31:30|2098.2|2097.9|2098.2|2097.9|2098.3|2098|2098.2|2097.9|2
1722810700000|2024-08-04 22:31:40|2098|2097.7|2098.2|2097.9|2098.2|2097.9|2098|2097.7|7
1722810710000|2024-08-04 22:31:50|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|0
1722810720000|2024-08-04 22:32:00|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2097.8|2097.5|2
1722810730000|2024-08-04 22:32:10|2097.9|2097.6|2097.7|2097.4|2097.9|2097.6|2097.7|2097.4|2
1722810740000|2024-08-04 22:32:20|2097.8|2097.5|2097.7|2097.4|2097.8|2097.5|2097.7|2097.4|2
1722810750000|2024-08-04 22:32:30|2097.8|2097.5|2097.5|2097.2|2097.9|2097.6|2097.5|2097.2|18
1722810760000|2024-08-04 22:32:40|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2097.7|2097.4|11
1722810770000|2024-08-04 22:32:50|2098.2|2097.9|2098.3|2098|2098.7|2098.4|2098.2|2097.9|19
1722810780000|2024-08-04 22:33:00|2098.4|2098.1|2098.2|2097.9|2098.4|2098.1|2098.1|2097.8|4
1722810790000|2024-08-04 22:33:10|2098.1|2097.8|2098|2097.7|2098.2|2097.9|2097.9|2097.6|8
1722810800000|2024-08-04 22:33:20|2097.9|2097.6|2098|2097.7|2098.2|2097.9|2097.9|2097.6|2
1722810810000|2024-08-04 22:33:30|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|0
1722810830000|2024-08-04 22:33:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|5
1722810840000|2024-08-04 22:34:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|0
1722810850000|2024-08-04 22:34:10|2097.5|2097.2|2097.7|2097.4|2097.7|2097.4|2097.5|2097.2|5
1722810860000|2024-08-04 22:34:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|0
1722810870000|2024-08-04 22:34:30|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|24
1722810880000|2024-08-04 22:34:40|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|5
1722810890000|2024-08-04 22:34:50|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.4|2096.1|4
1722810900000|2024-08-04 22:35:00|2096.7|2096.4|2097.3|2097|2097.3|2097|2096.6|2096.3|8
1722810910000|2024-08-04 22:35:10|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.2|2096.9|12
1722810920000|2024-08-04 22:35:20|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|1
1722810930000|2024-08-04 22:35:30|2097.3|2097|2097.2|2096.9|2097.3|2097|2097.1|2096.8|2
1722810940000|2024-08-04 22:35:40|2097.1|2096.8|2095.8|2095.5|2097.1|2096.8|2095.7|2095.4|11
1722810950000|2024-08-04 22:35:50|2095.7|2095.4|2096.2|2095.9|2096.2|2095.9|2095.7|2095.4|6
1722810960000|2024-08-04 22:36:00|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|2
1722810970000|2024-08-04 22:36:10|2096.5|2096.2|2097|2096.7|2097.1|2096.8|2096.5|2096.2|7
1722810980000|2024-08-04 22:36:20|2097.1|2096.8|2097.4|2097.1|2097.5|2097.2|2097.1|2096.8|11
1722810990000|2024-08-04 22:36:30|2097.3|2097|2097.1|2096.8|2097.3|2097|2097.1|2096.8|1
1722811000000|2024-08-04 22:36:40|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|2
1722811010000|2024-08-04 22:36:50|2096.8|2096.5|2096.3|2096|2096.8|2096.5|2096.3|2096|8
1722811020000|2024-08-04 22:37:00|2096.4|2096.1|2096.3|2096|2096.5|2096.2|2096.3|2096|3
1722811030000|2024-08-04 22:37:10|2096.2|2095.9|2096.6|2096.3|2096.7|2096.4|2096.2|2095.9|10
1722811040000|2024-08-04 22:37:20|2096.5|2096.2|2096.1|2095.8|2096.6|2096.3|2096.1|2095.8|2
1722811050000|2024-08-04 22:37:30|2095.9|2095.6|2096|2095.7|2096.1|2095.8|2095.9|2095.6|4
1722811060000|2024-08-04 22:37:40|2096.1|2095.8|2096.3|2096|2096.7|2096.4|2096.1|2095.8|8
1722811070000|2024-08-04 22:37:50|2096.2|2095.9|2095.9|2095.6|2096.2|2095.9|2095.6|2095.3|5
1722811080000|2024-08-04 22:38:00|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.5|2095.2|3
1722811090000|2024-08-04 22:38:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2
1722811100000|2024-08-04 22:38:20|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|3
1722811110000|2024-08-04 22:38:30|2096.1|2095.8|2095.5|2095.2|2096.1|2095.8|2095.2|2094.9|12
1722811120000|2024-08-04 22:38:40|2095.4|2095.1|2095|2094.7|2095.4|2095.1|2094.8|2094.5|5
1722811130000|2024-08-04 22:38:50|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|5
1722811140000|2024-08-04 22:39:00|2094.9|2094.6|2094.5|2094.2|2094.9|2094.6|2094.5|2094.2|4
1722811150000|2024-08-04 22:39:10|2094.6|2094.3|2095.6|2095.3|2095.6|2095.3|2094.6|2094.3|25
1722811160000|2024-08-04 22:39:20|2095.7|2095.4|2094.1|2093.8|2095.8|2095.5|2094.1|2093.8|64
1722811170000|2024-08-04 22:39:30|2093.9|2093.6|2093.1|2092.8|2093.9|2093.6|2093.1|2092.8|43
1722811180000|2024-08-04 22:39:40|2093.5|2093.2|2092.7|2092.4|2093.5|2093.2|2092.7|2092.4|17
1722811190000|2024-08-04 22:39:50|2093|2092.7|2093.9|2093.6|2093.9|2093.6|2093|2092.7|25
1722811200000|2024-08-04 22:40:00|2094|2093.7|2093.7|2093.4|2094.2|2093.9|2093.7|2093.4|8
1722811210000|2024-08-04 22:40:10|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|6
1722811220000|2024-08-04 22:40:20|2093.9|2093.6|2093.5|2093.2|2093.9|2093.6|2093.5|2093.2|2
1722811230000|2024-08-04 22:40:30|2093.3|2093|2093.2|2092.9|2093.3|2093|2093.2|2092.9|0
1722811240000|2024-08-04 22:40:40|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|5
1722811250000|2024-08-04 22:40:50|2093.6|2093.3|2093.4|2093.1|2093.8|2093.5|2093.4|2093.1|3
1722811260000|2024-08-04 22:41:00|2093.3|2093|2093.6|2093.3|2093.6|2093.3|2093.2|2092.9|2
1722811270000|2024-08-04 22:41:10|2093.5|2093.2|2093.6|2093.3|2094.2|2093.9|2093.4|2093.1|31
1722811280000|2024-08-04 22:41:20|2093.5|2093.2|2093.1|2092.8|2093.5|2093.2|2093.1|2092.8|4
1722811290000|2024-08-04 22:41:30|2093.2|2092.9|2093.3|2093|2093.3|2093|2093.1|2092.8|1
1722811300000|2024-08-04 22:41:40|2093.2|2092.9|2093.1|2092.8|2093.3|2093|2093.1|2092.8|1
1722811310000|2024-08-04 22:41:50|2093.2|2092.9|2093.3|2093|2093.4|2093.1|2093.2|2092.9|3
1722811320000|2024-08-04 22:42:00|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2093.3|2093|6
1722811330000|2024-08-04 22:42:10|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2092.6|2092.3|8
1722811340000|2024-08-04 22:42:20|2093.3|2093|2093|2092.7|2093.3|2093|2093|2092.7|2
1722811350000|2024-08-04 22:42:30|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|6
1722811360000|2024-08-04 22:42:40|2092.9|2092.6|2092.7|2092.4|2093|2092.7|2092.6|2092.3|11
1722811370000|2024-08-04 22:42:50|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2093.2|2092.9|5
1722811380000|2024-08-04 22:43:00|2093.2|2092.9|2094.1|2093.8|2094.1|2093.8|2093.2|2092.9|7
1722811390000|2024-08-04 22:43:10|2093.7|2093.4|2094.1|2093.8|2094.1|2093.8|2093.3|2093|10
1722811400000|2024-08-04 22:43:20|2094.2|2093.9|2094.7|2094.4|2094.7|2094.4|2094.2|2093.9|4
1722811410000|2024-08-04 22:43:30|2094.8|2094.5|2095.4|2095.1|2095.4|2095.1|2094.6|2094.3|20
1722811420000|2024-08-04 22:43:40|2095.5|2095.2|2095.3|2095|2095.8|2095.5|2095.3|2095|2
1722811430000|2024-08-04 22:43:50|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1722811440000|2024-08-04 22:44:00|2094.9|2094.6|2095.6|2095.3|2095.6|2095.3|2094.8|2094.5|16
1722811450000|2024-08-04 22:44:10|2095.7|2095.4|2095.4|2095.1|2095.9|2095.6|2095.4|2095.1|5
1722811460000|2024-08-04 22:44:20|2095.2|2094.9|2095.6|2095.3|2095.6|2095.3|2095.2|2094.9|2
1722811470000|2024-08-04 22:44:30|2095.7|2095.4|2095.8|2095.5|2096|2095.7|2095.6|2095.3|8
1722811480000|2024-08-04 22:44:40|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|3
1722811490000|2024-08-04 22:44:50|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.1|2094.8|3
1722811500000|2024-08-04 22:45:00|2095|2094.7|2095.4|2095.1|2095.4|2095.1|2094.8|2094.5|2
1722811510000|2024-08-04 22:45:10|2095.3|2095|2095.7|2095.4|2095.8|2095.5|2095.3|2095|8
1722811520000|2024-08-04 22:45:20|2095.6|2095.3|2096.4|2096.1|2096.4|2096.1|2095.6|2095.3|1
1722811530000|2024-08-04 22:45:30|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|1
1722811540000|2024-08-04 22:45:40|2096|2095.7|2096.3|2096|2096.3|2096|2096|2095.7|1
1722811550000|2024-08-04 22:45:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1722811570000|2024-08-04 22:46:10|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2096|2095.7|1
1722811580000|2024-08-04 22:46:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|1
1722811590000|2024-08-04 22:46:30|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|0
1722811600000|2024-08-04 22:46:40|2096|2095.7|2096.1|2095.8|2096.2|2095.9|2096|2095.7|3
1722811610000|2024-08-04 22:46:50|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2096.2|2095.9|1
1722811630000|2024-08-04 22:47:10|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1722811650000|2024-08-04 22:47:30|2096.6|2096.3|2096.9|2096.6|2096.9|2096.6|2096.6|2096.3|0
1722811660000|2024-08-04 22:47:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1722811680000|2024-08-04 22:48:00|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1722811690000|2024-08-04 22:48:10|2096.7|2096.4|2096.4|2096.1|2096.8|2096.5|2096.4|2096.1|5
1722811700000|2024-08-04 22:48:20|2096.5|2096.2|2096.6|2096.3|2096.7|2096.4|2096.5|2096.2|0
1722811710000|2024-08-04 22:48:30|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1722811720000|2024-08-04 22:48:40|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|2
1722811730000|2024-08-04 22:48:50|2096.9|2096.6|2096.9|2096.6|2097|2096.7|2096.9|2096.6|2
1722811740000|2024-08-04 22:49:00|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1722811750000|2024-08-04 22:49:10|2096.7|2096.4|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1722811760000|2024-08-04 22:49:20|2096.9|2096.6|2098.1|2097.8|2098.1|2097.8|2096.9|2096.6|23
1722811770000|2024-08-04 22:49:30|2098.2|2097.9|2098.6|2098.3|2098.6|2098.3|2098.2|2097.9|32
1722811780000|2024-08-04 22:49:40|2098.7|2098.4|2098.2|2097.9|2098.7|2098.4|2098.2|2097.9|10
1722811790000|2024-08-04 22:49:50|2098.3|2098|2098.5|2098.2|2098.7|2098.4|2098.3|2098|1
1722811800000|2024-08-04 22:50:00|2098.6|2098.3|2098.3|2098|2098.6|2098.3|2098.3|2098|3
1722811810000|2024-08-04 22:50:10|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|3
1722811820000|2024-08-04 22:50:20|2098.5|2098.2|2098.2|2097.9|2098.5|2098.2|2098.2|2097.9|5
1722811830000|2024-08-04 22:50:30|2098.1|2097.8|2098.8|2098.5|2098.8|2098.5|2098.1|2097.8|3
1722811840000|2024-08-04 22:50:40|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098|2097.7|12
1722811850000|2024-08-04 22:50:50|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|0
1722811860000|2024-08-04 22:51:00|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|0
1722811870000|2024-08-04 22:51:10|2098.4|2098.1|2097.6|2097.3|2098.5|2098.2|2097.6|2097.3|16
1722811880000|2024-08-04 22:51:20|2097.7|2097.4|2097.7|2097.4|2097.9|2097.6|2097.7|2097.4|3
1722811890000|2024-08-04 22:51:30|2097.6|2097.3|2098.1|2097.8|2098.1|2097.8|2097.5|2097.2|14
1722811900000|2024-08-04 22:51:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|0
1722811910000|2024-08-04 22:51:50|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.9|2097.6|2
1722811920000|2024-08-04 22:52:00|2098.1|2097.8|2097.8|2097.5|2098.2|2097.9|2097.8|2097.5|10
1722811930000|2024-08-04 22:52:10|2097.9|2097.6|2097.7|2097.4|2097.9|2097.6|2097.6|2097.3|6
1722811940000|2024-08-04 22:52:20|2097.8|2097.5|2097.7|2097.4|2098|2097.7|2097.7|2097.4|3
1722811950000|2024-08-04 22:52:30|2097.6|2097.3|2098|2097.7|2098|2097.7|2097.6|2097.3|3
1722811960000|2024-08-04 22:52:40|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|1
1722811970000|2024-08-04 22:52:50|2098|2097.7|2098.6|2098.3|2098.6|2098.3|2097.9|2097.6|10
1722811980000|2024-08-04 22:53:00|2098.5|2098.2|2098|2097.7|2098.5|2098.2|2097.9|2097.6|5
1722811990000|2024-08-04 22:53:10|2097.9|2097.6|2097.7|2097.4|2097.9|2097.6|2097.7|2097.4|3
1722812000000|2024-08-04 22:53:20|2097.6|2097.3|2097.1|2096.8|2097.6|2097.3|2097.1|2096.8|1
1722812010000|2024-08-04 22:53:30|2097|2096.7|2097.2|2096.9|2097.2|2096.9|2097|2096.7|3
1722812020000|2024-08-04 22:53:40|2096.4|2096.1|2096.7|2096.4|2097|2096.7|2096.1|2095.8|23
1722812030000|2024-08-04 22:53:50|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|1
1722812040000|2024-08-04 22:54:00|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|5
1722812050000|2024-08-04 22:54:10|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|1
1722812060000|2024-08-04 22:54:20|2096.7|2096.4|2096.5|2096.2|2096.8|2096.5|2096.5|2096.2|9
1722812070000|2024-08-04 22:54:30|2096.6|2096.3|2096.2|2095.9|2096.7|2096.4|2096.1|2095.8|9
1722812080000|2024-08-04 22:54:40|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1722812090000|2024-08-04 22:54:50|2095.9|2095.6|2096|2095.7|2096.1|2095.8|2095.9|2095.6|5
1722812100000|2024-08-04 22:55:00|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1722812110000|2024-08-04 22:55:10|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.5|2095.2|5
1722812120000|2024-08-04 22:55:20|2095.7|2095.4|2096.3|2096|2096.3|2096|2095.7|2095.4|16
1722812130000|2024-08-04 22:55:30|2096.4|2096.1|2095.8|2095.5|2096.4|2096.1|2095.8|2095.5|4
1722812140000|2024-08-04 22:55:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095|2094.7|14
1722812150000|2024-08-04 22:55:50|2095.4|2095.1|2094.9|2094.6|2095.4|2095.1|2094.9|2094.6|9
1722812160000|2024-08-04 22:56:00|2095|2094.7|2095.5|2095.2|2095.5|2095.2|2094.9|2094.6|36
1722812170000|2024-08-04 22:56:10|2095.6|2095.3|2096.3|2096|2096.3|2096|2095.6|2095.3|6
1722812180000|2024-08-04 22:56:20|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1722812190000|2024-08-04 22:56:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1722812200000|2024-08-04 22:56:40|2096|2095.7|2097|2096.7|2097|2096.7|2096|2095.7|10
1722812210000|2024-08-04 22:56:50|2097.2|2096.9|2096.8|2096.5|2097.4|2097.1|2096.8|2096.5|17
1722812220000|2024-08-04 22:57:00|2097|2096.7|2097.4|2097.1|2097.7|2097.4|2097|2096.7|22
1722812230000|2024-08-04 22:57:10|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|4
1722812240000|2024-08-04 22:57:20|2097.2|2096.9|2097.5|2097.2|2097.9|2097.6|2097.2|2096.9|10
1722812250000|2024-08-04 22:57:30|2097.4|2097.1|2096.8|2096.5|2097.5|2097.2|2096.8|2096.5|11
1722812260000|2024-08-04 22:57:40|2096.7|2096.4|2095.9|2095.6|2096.7|2096.4|2095.9|2095.6|9
1722812270000|2024-08-04 22:57:50|2096|2095.7|2095.2|2094.9|2096|2095.7|2095.1|2094.8|7
1722812280000|2024-08-04 22:58:00|2095.3|2095|2095.7|2095.4|2095.7|2095.4|2094.7|2094.4|42
1722812290000|2024-08-04 22:58:10|2095.6|2095.3|2094.8|2094.5|2095.7|2095.4|2094.8|2094.5|40
1722812300000|2024-08-04 22:58:20|2094.7|2094.4|2095.4|2095.1|2095.4|2095.1|2094.5|2094.2|14
1722812310000|2024-08-04 22:58:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|8
1722812320000|2024-08-04 22:58:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|4
1722812340000|2024-08-04 22:59:00|2095.1|2094.8|2095.4|2095.1|2095.4|2095.1|2095.1|2094.8|1
1722812350000|2024-08-04 22:59:10|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095|2094.7|4
1722812360000|2024-08-04 22:59:20|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|1
1722812370000|2024-08-04 22:59:30|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.7|2095.4|8
1722812380000|2024-08-04 22:59:40|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|8
1722812390000|2024-08-04 22:59:50|2096.1|2095.8|2096.8|2096.5|2097.3|2097|2096.1|2095.8|43
1722812400000|2024-08-04 23:00:00|2097.1|2096.8|2097.5|2097.2|2097.7|2097.4|2096.9|2096.6|37
1722812410000|2024-08-04 23:00:10|2097.2|2096.9|2096.4|2096.1|2097.7|2097.4|2096.4|2096.1|18
1722812420000|2024-08-04 23:00:20|2096.5|2096.2|2097.1|2096.8|2097.1|2096.8|2096.5|2096.2|1
1722812430000|2024-08-04 23:00:30|2097|2096.7|2096.7|2096.4|2097|2096.7|2096.6|2096.3|1
1722812440000|2024-08-04 23:00:40|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|0
1722812450000|2024-08-04 23:00:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096|2095.7|3
1722812460000|2024-08-04 23:01:00|2096.5|2096.2|2096.1|2095.8|2096.6|2096.3|2096|2095.7|1
1722812470000|2024-08-04 23:01:10|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.7|2095.4|0
1722812480000|2024-08-04 23:01:20|2095.7|2095.4|2095.1|2094.8|2095.7|2095.4|2094.5|2094.2|35
1722812490000|2024-08-04 23:01:30|2095|2094.7|2095.2|2094.9|2095.3|2095|2095|2094.7|1
1722812500000|2024-08-04 23:01:40|2095.1|2094.8|2095.8|2095.5|2095.8|2095.5|2095.1|2094.8|4
1722812510000|2024-08-04 23:01:50|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|2
1722812520000|2024-08-04 23:02:00|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.5|2095.2|5
1722812530000|2024-08-04 23:02:10|2095.7|2095.4|2096.2|2095.9|2096.2|2095.9|2095.6|2095.3|6
1722812540000|2024-08-04 23:02:20|2096.1|2095.8|2095.6|2095.3|2096.1|2095.8|2095.6|2095.3|4
1722812550000|2024-08-04 23:02:30|2095.5|2095.2|2095.9|2095.6|2095.9|2095.6|2095.2|2094.9|3
1722812560000|2024-08-04 23:02:40|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1722812570000|2024-08-04 23:02:50|2095.8|2095.5|2096.2|2095.9|2096.3|2096|2095.8|2095.5|6
1722812580000|2024-08-04 23:03:00|2096.1|2095.8|2095.5|2095.2|2096.1|2095.8|2095.5|2095.2|2
1722812590000|2024-08-04 23:03:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1722812600000|2024-08-04 23:03:20|2095.3|2095|2095|2094.7|2095.4|2095.1|2095|2094.7|6
1722812610000|2024-08-04 23:03:30|2094.9|2094.6|2095|2094.7|2095.1|2094.8|2094.8|2094.5|3
1722812620000|2024-08-04 23:03:40|2094.9|2094.6|2094|2093.7|2094.9|2094.6|2094|2093.7|5
1722812630000|2024-08-04 23:03:50|2093.9|2093.6|2091.9|2091.6|2093.9|2093.6|2091.9|2091.6|87
1722812640000|2024-08-04 23:04:00|2091.4|2091.1|2091.5|2091.2|2092.1|2091.8|2090.5|2090.2|51
1722812650000|2024-08-04 23:04:10|2092|2091.7|2093.3|2093|2093.3|2093|2091.8|2091.5|20
1722812660000|2024-08-04 23:04:20|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.7|2092.4|13
1722812670000|2024-08-04 23:04:30|2093|2092.7|2092.4|2092.1|2093.1|2092.8|2092.4|2092.1|1
1722812680000|2024-08-04 23:04:40|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2091.5|2091.2|10
1722812690000|2024-08-04 23:04:50|2092.3|2092|2092.9|2092.6|2092.9|2092.6|2092.3|2092|1
1722812700000|2024-08-04 23:05:00|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2092.5|2092.2|0
1722812710000|2024-08-04 23:05:10|2093.2|2092.9|2093.5|2093.2|2093.6|2093.3|2092.9|2092.6|7
1722812720000|2024-08-04 23:05:20|2093.3|2093|2093.4|2093.1|2093.7|2093.4|2093.3|2093|14
1722812730000|2024-08-04 23:05:30|2093.3|2093|2092.1|2091.8|2093.3|2093|2092.1|2091.8|16
1722812740000|2024-08-04 23:05:40|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092|2091.7|2
1722812750000|2024-08-04 23:05:50|2092.4|2092.1|2091.8|2091.5|2092.4|2092.1|2091.6|2091.3|10
1722812760000|2024-08-04 23:06:00|2091.7|2091.4|2092|2091.7|2092|2091.7|2091.7|2091.4|3
1722812770000|2024-08-04 23:06:10|2092.2|2091.9|2091.9|2091.6|2092.2|2091.9|2091.9|2091.6|5
1722812780000|2024-08-04 23:06:20|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2091.2|2090.9|8
1722812790000|2024-08-04 23:06:30|2091.1|2090.8|2090.3|2090|2091.3|2091|2090.3|2090|32
1722812800000|2024-08-04 23:06:40|2090.2|2089.9|2090.3|2090|2090.3|2090|2090|2089.7|18
1722812810000|2024-08-04 23:06:50|2090.2|2089.9|2089.9|2089.6|2090.2|2089.9|2089.8|2089.5|10
1722812820000|2024-08-04 23:07:00|2089.8|2089.5|2091.1|2090.8|2091.1|2090.8|2089.8|2089.5|16
1722812830000|2024-08-04 23:07:10|2091|2090.7|2090.9|2090.6|2091.1|2090.8|2090.7|2090.4|3
1722812840000|2024-08-04 23:07:20|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|6
1722812850000|2024-08-04 23:07:30|2090.9|2090.6|2091.4|2091.1|2091.4|2091.1|2090.9|2090.6|12
1722812860000|2024-08-04 23:07:40|2091.1|2090.8|2090.7|2090.4|2091.1|2090.8|2090.7|2090.4|5
1722812870000|2024-08-04 23:07:50|2090.4|2090.1|2090.3|2090|2090.5|2090.2|2090.1|2089.8|19
1722812880000|2024-08-04 23:08:00|2090.4|2090.1|2090.7|2090.4|2091|2090.7|2090.4|2090.1|6
1722812890000|2024-08-04 23:08:10|2090.8|2090.5|2090|2089.7|2091|2090.7|2090|2089.7|4
1722812900000|2024-08-04 23:08:20|2090.1|2089.8|2090.8|2090.5|2091|2090.7|2090.1|2089.8|14
1722812910000|2024-08-04 23:08:30|2090.4|2090.1|2091|2090.7|2091|2090.7|2090|2089.7|7
1722812920000|2024-08-04 23:08:40|2090.9|2090.6|2090.3|2090|2090.9|2090.6|2090.3|2090|4
1722812930000|2024-08-04 23:08:50|2090.2|2089.9|2089.9|2089.6|2090.2|2089.9|2089.8|2089.5|6
1722812940000|2024-08-04 23:09:00|2089.8|2089.5|2089.7|2089.4|2089.9|2089.6|2089.7|2089.4|1
1722812950000|2024-08-04 23:09:10|2089.8|2089.5|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|12
1722812960000|2024-08-04 23:09:20|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|8
1722812970000|2024-08-04 23:09:30|2089.4|2089.1|2088.9|2088.6|2089.4|2089.1|2088.8|2088.5|12
1722812980000|2024-08-04 23:09:40|2089|2088.7|2089.2|2088.9|2089.7|2089.4|2089|2088.7|16
1722812990000|2024-08-04 23:09:50|2089.1|2088.8|2088.7|2088.4|2089.1|2088.8|2088.5|2088.2|11
1722813000000|2024-08-04 23:10:00|2089.2|2088.9|2088.5|2088.2|2089.5|2089.2|2088.4|2088.1|26
1722813010000|2024-08-04 23:10:10|2088.6|2088.3|2087.9|2087.6|2088.8|2088.5|2087.5|2087.2|30
1722813020000|2024-08-04 23:10:20|2087.8|2087.5|2088.5|2088.2|2088.5|2088.2|2087.8|2087.5|12
1722813030000|2024-08-04 23:10:30|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.4|2088.1|5
1722813040000|2024-08-04 23:10:40|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|1
1722813050000|2024-08-04 23:10:50|2088.5|2088.2|2087.2|2086.9|2090|2089.7|2087.2|2086.9|192
1722813060000|2024-08-04 23:11:00|2087.3|2087|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|21
1722813070000|2024-08-04 23:11:10|2087.7|2087.4|2087.3|2087|2087.7|2087.4|2087.3|2087|9
1722813080000|2024-08-04 23:11:20|2087.8|2087.5|2087.5|2087.2|2087.9|2087.6|2086.9|2086.6|72
1722813090000|2024-08-04 23:11:30|2087.6|2087.3|2087.6|2087.3|2088.2|2087.9|2087.5|2087.2|19
1722813100000|2024-08-04 23:11:40|2087.5|2087.2|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|1
1722813110000|2024-08-04 23:11:50|2087.4|2087.1|2087.4|2087.1|2087.6|2087.3|2087.2|2086.9|5
1722813120000|2024-08-04 23:12:00|2087.3|2087|2087.3|2087|2087.5|2087.2|2087.2|2086.9|4
1722813130000|2024-08-04 23:12:10|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|1
1722813140000|2024-08-04 23:12:20|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.1|2086.8|2
1722813150000|2024-08-04 23:12:30|2087.3|2087|2087.6|2087.3|2087.6|2087.3|2087.3|2087|1
1722813160000|2024-08-04 23:12:40|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1722813170000|2024-08-04 23:12:50|2087.6|2087.3|2087.3|2087|2087.6|2087.3|2087.2|2086.9|2
1722813180000|2024-08-04 23:13:00|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.2|2086.9|6
1722813190000|2024-08-04 23:13:10|2087.6|2087.3|2087.7|2087.4|2087.9|2087.6|2087.5|2087.2|6
1722813200000|2024-08-04 23:13:20|2087.8|2087.5|2088.2|2087.9|2088.2|2087.9|2087.5|2087.2|24
1722813210000|2024-08-04 23:13:30|2088.3|2088|2088.4|2088.1|2088.6|2088.3|2088.3|2088|12
1722813220000|2024-08-04 23:13:40|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|0
1722813230000|2024-08-04 23:13:50|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|6
1722813240000|2024-08-04 23:14:00|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|7
1722813250000|2024-08-04 23:14:10|2089.2|2088.9|2089.1|2088.8|2089.3|2089|2089.1|2088.8|12
1722813260000|2024-08-04 23:14:20|2089|2088.7|2089|2088.7|2089|2088.7|2088.8|2088.5|0
1722813270000|2024-08-04 23:14:30|2089.1|2088.8|2089.5|2089.2|2089.5|2089.2|2089.1|2088.8|4
1722813280000|2024-08-04 23:14:40|2089.7|2089.4|2090|2089.7|2090.1|2089.8|2089.7|2089.4|4
1722813290000|2024-08-04 23:14:50|2089.9|2089.6|2089|2088.7|2089.9|2089.6|2088.9|2088.6|10
1722813300000|2024-08-04 23:15:00|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|0
1722813310000|2024-08-04 23:15:10|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2089|2088.7|4
1722813320000|2024-08-04 23:15:20|2089.1|2088.8|2090.1|2089.8|2090.1|2089.8|2089.1|2088.8|21
1722813330000|2024-08-04 23:15:30|2090|2089.7|2089.2|2088.9|2090|2089.7|2089|2088.7|5
1722813340000|2024-08-04 23:15:40|2089.3|2089|2089.5|2089.2|2089.9|2089.6|2089.3|2089|5
1722813350000|2024-08-04 23:15:50|2089.6|2089.3|2089.9|2089.6|2089.9|2089.6|2089.6|2089.3|3
1722813360000|2024-08-04 23:16:00|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|1
1722813370000|2024-08-04 23:16:10|2089.7|2089.4|2090|2089.7|2090|2089.7|2089.6|2089.3|1
1722813380000|2024-08-04 23:16:20|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|0
1722813390000|2024-08-04 23:16:30|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1722813400000|2024-08-04 23:16:40|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|7
1722813410000|2024-08-04 23:16:50|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|1
1722813420000|2024-08-04 23:17:00|2089.9|2089.6|2090.5|2090.2|2090.7|2090.4|2089.9|2089.6|15
1722813430000|2024-08-04 23:17:10|2090.6|2090.3|2091|2090.7|2091|2090.7|2090.6|2090.3|3
1722813440000|2024-08-04 23:17:20|2090.9|2090.6|2090.4|2090.1|2090.9|2090.6|2090.3|2090|4
1722813450000|2024-08-04 23:17:30|2090.5|2090.2|2090.9|2090.6|2091|2090.7|2090.5|2090.2|0
1722813460000|2024-08-04 23:17:40|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|1
1722813470000|2024-08-04 23:17:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1722813480000|2024-08-04 23:18:00|2090.6|2090.3|2091.1|2090.8|2091.1|2090.8|2090.6|2090.3|3
1722813490000|2024-08-04 23:18:10|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.2|2090.9|3
1722813500000|2024-08-04 23:18:20|2091.3|2091|2091|2090.7|2091.3|2091|2091|2090.7|2
1722813510000|2024-08-04 23:18:30|2091.1|2090.8|2091.4|2091.1|2091.4|2091.1|2091.1|2090.8|2
1722813520000|2024-08-04 23:18:40|2091.3|2091|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|3
1722813530000|2024-08-04 23:18:50|2091.3|2091|2091.3|2091|2091.4|2091.1|2091.3|2091|4
1722813550000|2024-08-04 23:19:10|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|1
1722813560000|2024-08-04 23:19:20|2091|2090.7|2091|2090.7|2091|2090.7|2090.8|2090.5|8
1722813570000|2024-08-04 23:19:30|2091.1|2090.8|2090.7|2090.4|2091.3|2091|2090.7|2090.4|9
1722813580000|2024-08-04 23:19:40|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|1
1722813590000|2024-08-04 23:19:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|4
1722813600000|2024-08-04 23:20:00|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|2
1722813610000|2024-08-04 23:20:10|2090.5|2090.2|2089.6|2089.3|2090.5|2090.2|2089.6|2089.3|5
1722813620000|2024-08-04 23:20:20|2089.7|2089.4|2089|2088.7|2090|2089.7|2088.7|2088.4|10
1722813630000|2024-08-04 23:20:30|2088.9|2088.6|2089.7|2089.4|2089.8|2089.5|2088.9|2088.6|2
1722813640000|2024-08-04 23:20:40|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2090|2089.7|1
1722813650000|2024-08-04 23:20:50|2089.7|2089.4|2089.8|2089.5|2089.9|2089.6|2089.6|2089.3|3
1722813660000|2024-08-04 23:21:00|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|0
1722813670000|2024-08-04 23:21:10|2089.9|2089.6|2090|2089.7|2090.1|2089.8|2089.9|2089.6|0
1722813680000|2024-08-04 23:21:20|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|1
1722813690000|2024-08-04 23:21:30|2089.8|2089.5|2090.2|2089.9|2090.2|2089.9|2089.8|2089.5|2
1722813700000|2024-08-04 23:21:40|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|1
1722813720000|2024-08-04 23:22:00|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.4|2090.1|2
1722813730000|2024-08-04 23:22:10|||||||||2
1722813740000|2024-08-04 23:22:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1722813750000|2024-08-04 23:22:30|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1722813760000|2024-08-04 23:22:40|2090.2|2089.9|2090|2089.7|2090.2|2089.9|2090|2089.7|4
1722813770000|2024-08-04 23:22:50|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|1
1722813780000|2024-08-04 23:23:00|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|0
1722813790000|2024-08-04 23:23:10|2089.7|2089.4|2089.3|2089|2089.8|2089.5|2089.3|2089|2
1722813800000|2024-08-04 23:23:20|2089.5|2089.2|2087.9|2087.6|2089.5|2089.2|2087.4|2087.1|35
1722813810000|2024-08-04 23:23:30|2088.2|2087.9|2087.3|2087|2088.2|2087.9|2086.9|2086.6|6
1722813820000|2024-08-04 23:23:40|2086.9|2086.6|2086.2|2085.9|2086.9|2086.6|2086|2085.7|25
1722813830000|2024-08-04 23:23:50|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1722813840000|2024-08-04 23:24:00|2086.4|2086.1|2085.1|2084.8|2086.6|2086.3|2085.1|2084.8|29
1722813850000|2024-08-04 23:24:10|2084.8|2084.5|2084.2|2083.9|2084.9|2084.6|2084.2|2083.9|21
1722813860000|2024-08-04 23:24:20|2084.1|2083.8|2084.5|2084.2|2084.5|2084.2|2083.6|2083.3|5
1722813870000|2024-08-04 23:24:30|2084.4|2084.1|2084.8|2084.5|2085.1|2084.8|2084.4|2084.1|6
1722813880000|2024-08-04 23:24:40|2084.7|2084.4|2084.6|2084.3|2085.3|2085|2084.5|2084.2|11
1722813890000|2024-08-04 23:24:50|2084.8|2084.5|2085|2084.7|2085.2|2084.9|2084.6|2084.3|4
1722813900000|2024-08-04 23:25:00|2085.2|2084.9|2085|2084.7|2085.5|2085.2|2085|2084.7|7
1722813910000|2024-08-04 23:25:10|2085.1|2084.8|2084.5|2084.2|2085.1|2084.8|2084.3|2084|5
1722813920000|2024-08-04 23:25:20|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|0
1722813930000|2024-08-04 23:25:30|2084.6|2084.3|2084|2083.7|2084.6|2084.3|2084|2083.7|6
1722813940000|2024-08-04 23:25:40|2083.9|2083.6|2084.8|2084.5|2084.8|2084.5|2083.9|2083.6|13
1722813950000|2024-08-04 23:25:50|2084.9|2084.6|2085.2|2084.9|2085.5|2085.2|2084.9|2084.6|1
1722813960000|2024-08-04 23:26:00|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.8|2084.5|0
1722813970000|2024-08-04 23:26:10|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|0
1722813980000|2024-08-04 23:26:20|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|2
1722813990000|2024-08-04 23:26:30|2085.3|2085|2085.6|2085.3|2085.8|2085.5|2085.3|2085|5
1722814000000|2024-08-04 23:26:40|2086|2085.7|2086.4|2086.1|2086.4|2086.1|2085.9|2085.6|6
1722814010000|2024-08-04 23:26:50|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1722814020000|2024-08-04 23:27:00|2086.4|2086.1|2085.7|2085.4|2086.5|2086.2|2085.7|2085.4|16
1722814030000|2024-08-04 23:27:10|2085.6|2085.3|2085|2084.7|2085.6|2085.3|2085|2084.7|3
1722814040000|2024-08-04 23:27:20|2085.1|2084.8|2084.8|2084.5|2085.1|2084.8|2084.6|2084.3|3
1722814050000|2024-08-04 23:27:30|2084.9|2084.6|2084.6|2084.3|2085|2084.7|2084.3|2084|15
1722814060000|2024-08-04 23:27:40|2084.7|2084.4|2084.2|2083.9|2084.9|2084.6|2083.9|2083.6|11
1722814070000|2024-08-04 23:27:50|2084.3|2084|2083.3|2083|2084.3|2084|2083.1|2082.8|8
1722814080000|2024-08-04 23:28:00|2083.5|2083.2|2083.3|2083|2083.9|2083.6|2083.2|2082.9|13
1722814090000|2024-08-04 23:28:10|2083|2082.7|2083|2082.7|2083.4|2083.1|2083|2082.7|4
1722814100000|2024-08-04 23:28:20|2083.1|2082.8|2083.1|2082.8|2083.5|2083.2|2083.1|2082.8|11
1722814110000|2024-08-04 23:28:30|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|0
1722814120000|2024-08-04 23:28:40|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|3
1722814130000|2024-08-04 23:28:50|2083|2082.7|2083.3|2083|2083.3|2083|2083|2082.7|4
1722814140000|2024-08-04 23:29:00|2083.2|2082.9|2082.3|2082|2083.2|2082.9|2082.3|2082|3
1722814150000|2024-08-04 23:29:10|2081.9|2081.6|2082.5|2082.2|2082.5|2082.2|2081.9|2081.6|5
1722814160000|2024-08-04 23:29:20|2082.4|2082.1|2081.7|2081.4|2082.4|2082.1|2081.5|2081.2|24
1722814170000|2024-08-04 23:29:30|2081.9|2081.6|2082|2081.7|2082.3|2082|2081.8|2081.5|3
1722814180000|2024-08-04 23:29:40|2082.1|2081.8|2082.5|2082.2|2082.6|2082.3|2081.8|2081.5|27
1722814190000|2024-08-04 23:29:50|2082.3|2082|2082.4|2082.1|2082.5|2082.2|2082.3|2082|9
1722814200000|2024-08-04 23:30:00|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2082.1|2081.8|4
1722814210000|2024-08-04 23:30:10|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1722814220000|2024-08-04 23:30:20|2081.9|2081.6|2082.1|2081.8|2082.3|2082|2081.8|2081.5|9
1722814230000|2024-08-04 23:30:30|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.6|2080.3|70
1722814240000|2024-08-04 23:30:40|2080.7|2080.4|2081.7|2081.4|2081.8|2081.5|2080.6|2080.3|21
1722814250000|2024-08-04 23:30:50|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.4|2081.1|4
1722814260000|2024-08-04 23:31:00|2081.1|2080.8|2081.7|2081.4|2082.1|2081.8|2080.5|2080.2|14
1722814270000|2024-08-04 23:31:10|2081.6|2081.3|2082|2081.7|2082|2081.7|2080.9|2080.6|12
1722814280000|2024-08-04 23:31:20|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.6|2081.3|6
1722814290000|2024-08-04 23:31:30|2082.3|2082|2082.2|2081.9|2082.6|2082.3|2082|2081.7|14
1722814300000|2024-08-04 23:31:40|2082.1|2081.8|2081.6|2081.3|2082.2|2081.9|2081.1|2080.8|18
1722814310000|2024-08-04 23:31:50|2081.7|2081.4|2081.8|2081.5|2082.1|2081.8|2081.7|2081.4|2
1722814320000|2024-08-04 23:32:00|2081.9|2081.6|2081.1|2080.8|2081.9|2081.6|2081.1|2080.8|1
1722814330000|2024-08-04 23:32:10|2081|2080.7|2080.2|2079.9|2081|2080.7|2080.2|2079.9|10
1722814340000|2024-08-04 23:32:20|2079.9|2079.6|2076.8|2076.5|2079.9|2079.6|2076.4|2076.1|127
1722814350000|2024-08-04 23:32:30|2076.9|2076.6|2077.1|2076.8|2077.2|2076.9|2076.8|2076.5|14
1722814360000|2024-08-04 23:32:40|2077.4|2077.1|2078.8|2078.5|2078.8|2078.5|2077.4|2077.1|7
1722814370000|2024-08-04 23:32:50|2078.7|2078.4|2076.9|2076.6|2078.7|2078.4|2076.8|2076.5|23
1722814380000|2024-08-04 23:33:00|2076.7|2076.4|2076.8|2076.5|2077.8|2077.5|2076.7|2076.4|5
1722814390000|2024-08-04 23:33:10|2076.9|2076.6|2077.2|2076.9|2077.7|2077.4|2076.7|2076.4|28
1722814400000|2024-08-04 23:33:20|2077.3|2077|2077|2076.7|2077.9|2077.6|2076.7|2076.4|38
1722814410000|2024-08-04 23:33:30|2076.9|2076.6|2074.6|2074.3|2076.9|2076.6|2074.6|2074.3|133
1722814420000|2024-08-04 23:33:40|2074.7|2074.4|2072.3|2072|2074.9|2074.6|2072.3|2072|144
1722814430000|2024-08-04 23:33:50|2072.2|2071.9|2071.6|2071.3|2072.4|2072.1|2071.6|2071.3|56
1722814440000|2024-08-04 23:34:00|2071.7|2071.4|2071.6|2071.3|2072.5|2072.2|2071.5|2071.2|96
1722814450000|2024-08-04 23:34:10|2071.5|2071.2|2070.5|2070.2|2071.5|2071.2|2070.5|2070.2|50
1722814460000|2024-08-04 23:34:20|2070|2069.7|2067.2|2066.9|2070|2069.7|2067.2|2066.9|163
1722814470000|2024-08-04 23:34:30|2067.1|2066.8|2066.5|2066.2|2067.2|2066.9|2065.5|2065.2|129
1722814480000|2024-08-04 23:34:40|2066.3|2066|2066.1|2065.8|2066.5|2066.2|2065.8|2065.5|43
1722814490000|2024-08-04 23:34:50|2066.2|2065.9|2067.3|2067|2067.3|2067|2066.2|2065.9|41
1722814500000|2024-08-04 23:35:00|2067.4|2067.1|2068.2|2067.9|2068.2|2067.9|2067.4|2067.1|17
1722814510000|2024-08-04 23:35:10|2068.3|2068|2067.8|2067.5|2068.3|2068|2067.8|2067.5|22
1722814520000|2024-08-04 23:35:20|2067.9|2067.6|2068.1|2067.8|2068.1|2067.8|2067.9|2067.6|8
1722814530000|2024-08-04 23:35:30|2068|2067.7|2067.8|2067.5|2068|2067.7|2067.6|2067.3|14
1722814540000|2024-08-04 23:35:40|2067.9|2067.6|2068.7|2068.4|2068.8|2068.5|2067.9|2067.6|10
1722814550000|2024-08-04 23:35:50|2069|2068.7|2069.4|2069.1|2069.5|2069.2|2068.2|2067.9|31
1722814560000|2024-08-04 23:36:00|2069.5|2069.2|2069.1|2068.8|2069.7|2069.4|2069.1|2068.8|26
1722814570000|2024-08-04 23:36:10|2069.4|2069.1|2070.9|2070.6|2071.1|2070.8|2069.4|2069.1|23
1722814580000|2024-08-04 23:36:20|2070.2|2069.9|2071|2070.7|2071.6|2071.3|2070.1|2069.8|14
1722814590000|2024-08-04 23:36:30|2070.9|2070.6|2071.1|2070.8|2071.3|2071|2070.9|2070.6|1
1722814600000|2024-08-04 23:36:40|2071.5|2071.2|2071.7|2071.4|2071.7|2071.4|2071.5|2071.2|4
1722814610000|2024-08-04 23:36:50|2071.6|2071.3|2072|2071.7|2072|2071.7|2071.4|2071.1|15
1722814620000|2024-08-04 23:37:00|2071.8|2071.5|2071.7|2071.4|2072.1|2071.8|2071.7|2071.4|10
1722814630000|2024-08-04 23:37:10|2071.3|2071|2072|2071.7|2072|2071.7|2071.2|2070.9|3
1722814640000|2024-08-04 23:37:20|2071.8|2071.5|2072.2|2071.9|2072.4|2072.1|2071.8|2071.5|21
1722814650000|2024-08-04 23:37:30|2072.1|2071.8|2072.1|2071.8|2072.2|2071.9|2071.9|2071.6|4
1722814660000|2024-08-04 23:37:40|2072|2071.7|2073.2|2072.9|2073.2|2072.9|2071.9|2071.6|57
1722814670000|2024-08-04 23:37:50|2073.1|2072.8|2073.4|2073.1|2073.5|2073.2|2073.1|2072.8|11
1722814680000|2024-08-04 23:38:00|2073.6|2073.3|2073.5|2073.2|2073.8|2073.5|2073.5|2073.2|18
1722814690000|2024-08-04 23:38:10|2073.4|2073.1|2073.5|2073.2|2073.6|2073.3|2073.3|2073|21
1722814700000|2024-08-04 23:38:20|2073.6|2073.3|2074|2073.7|2074.3|2074|2073.6|2073.3|21
1722814710000|2024-08-04 23:38:30|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|6
1722814720000|2024-08-04 23:38:40|2074.3|2074|2075.2|2074.9|2075.5|2075.2|2074.3|2074|33
1722814730000|2024-08-04 23:38:50|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.3|2075|0
1722814740000|2024-08-04 23:39:00|2075.2|2074.9|2074.6|2074.3|2075.2|2074.9|2074.6|2074.3|8
1722814750000|2024-08-04 23:39:10|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.1|2073.8|9
1722814760000|2024-08-04 23:39:20|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|1
1722814770000|2024-08-04 23:39:30|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.2|2073.9|3
1722814780000|2024-08-04 23:39:40|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|0
1722814790000|2024-08-04 23:39:50|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.2|2073.9|1
1722814800000|2024-08-04 23:40:00|2074.2|2073.9|2074.2|2073.9|2074.3|2074|2074.2|2073.9|4
1722814810000|2024-08-04 23:40:10|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2074|2073.7|0
1722814820000|2024-08-04 23:40:20|2073.7|2073.4|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|14
1722814830000|2024-08-04 23:40:30|2073.6|2073.3|2073.3|2073|2073.7|2073.4|2073.3|2073|18
1722814840000|2024-08-04 23:40:40|2073.5|2073.2|2073.7|2073.4|2073.8|2073.5|2073.5|2073.2|30
1722814850000|2024-08-04 23:40:50|2073.6|2073.3|2073.7|2073.4|2073.8|2073.5|2073.6|2073.3|3
1722814860000|2024-08-04 23:41:00|2073.6|2073.3|2073.8|2073.5|2073.9|2073.6|2073.5|2073.2|32
1722814870000|2024-08-04 23:41:10|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|5
1722814880000|2024-08-04 23:41:20|2073.8|2073.5|2074|2073.7|2074|2073.7|2073.8|2073.5|6
1722814890000|2024-08-04 23:41:30|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1722814900000|2024-08-04 23:41:40|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|1
1722814910000|2024-08-04 23:41:50|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|2
1722814920000|2024-08-04 23:42:00|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|0
1722814930000|2024-08-04 23:42:10|2073.7|2073.4|2073.6|2073.3|2073.7|2073.4|2073.6|2073.3|0
1722814940000|2024-08-04 23:42:20|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|1
1722814950000|2024-08-04 23:42:30|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|3
1722814960000|2024-08-04 23:42:40|2073.8|2073.5|2073.9|2073.6|2074.1|2073.8|2073.8|2073.5|8
1722814970000|2024-08-04 23:42:50|2073.8|2073.5|2074.3|2074|2074.3|2074|2073.8|2073.5|49
1722814980000|2024-08-04 23:43:00|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|29
1722814990000|2024-08-04 23:43:10|2074.3|2074|2074.3|2074|2074.4|2074.1|2074.3|2074|4
1722815000000|2024-08-04 23:43:20|||||||||3
1722815010000|2024-08-04 23:43:30|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|5
1722815020000|2024-08-04 23:43:40|||||||||3
1722815030000|2024-08-04 23:43:50|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2073.8|2073.5|9
1722815040000|2024-08-04 23:44:00|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|2
1722815050000|2024-08-04 23:44:10|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2
1722815060000|2024-08-04 23:44:20|2074.2|2073.9|2074.4|2074.1|2074.4|2074.1|2074|2073.7|9
1722815070000|2024-08-04 23:44:30|2074.3|2074|2074.7|2074.4|2074.7|2074.4|2074.3|2074|8
1722815080000|2024-08-04 23:44:40|2074.6|2074.3|2074.8|2074.5|2074.9|2074.6|2074.6|2074.3|5
1722815090000|2024-08-04 23:44:50|2075|2074.7|2075|2074.7|2075|2074.7|2074.8|2074.5|9
1722815100000|2024-08-04 23:45:00|2074.9|2074.6|2074.8|2074.5|2074.9|2074.6|2074.8|2074.5|3
1722815110000|2024-08-04 23:45:10|2075|2074.7|2075.4|2075.1|2075.4|2075.1|2075|2074.7|20
1722815120000|2024-08-04 23:45:20|2075.3|2075|2074.8|2074.5|2075.4|2075.1|2074.8|2074.5|3
1722815130000|2024-08-04 23:45:30|2074.9|2074.6|2074.6|2074.3|2074.9|2074.6|2074.6|2074.3|4
1722815140000|2024-08-04 23:45:40|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2074.4|2074.1|1
1722815150000|2024-08-04 23:45:50|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|2
1722815160000|2024-08-04 23:46:00|2074.6|2074.3|2074.8|2074.5|2074.9|2074.6|2074.6|2074.3|4
1722815170000|2024-08-04 23:46:10|2074.7|2074.4|2074.3|2074|2074.7|2074.4|2074.3|2074|6
1722815180000|2024-08-04 23:46:20|2074.2|2073.9|2074.3|2074|2074.4|2074.1|2074.2|2073.9|4
1722815190000|2024-08-04 23:46:30|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1722815200000|2024-08-04 23:46:40|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1722815210000|2024-08-04 23:46:50|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.2|2073.9|3
1722815220000|2024-08-04 23:47:00|2074.2|2073.9|2074.9|2074.6|2074.9|2074.6|2074.1|2073.8|10
1722815230000|2024-08-04 23:47:10|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.6|2074.3|5
1722815240000|2024-08-04 23:47:20|2075|2074.7|2074.3|2074|2075|2074.7|2074.3|2074|15
1722815250000|2024-08-04 23:47:30|2074.4|2074.1|2074.5|2074.2|2074.8|2074.5|2074.4|2074.1|7
1722815260000|2024-08-04 23:47:40|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|0
1722815270000|2024-08-04 23:47:50|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|2
1722815280000|2024-08-04 23:48:00|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|0
1722815290000|2024-08-04 23:48:10|2074.3|2074|2074.3|2074|2074.4|2074.1|2074.3|2074|1
1722815300000|2024-08-04 23:48:20|2074.2|2073.9|2073.7|2073.4|2074.2|2073.9|2073.7|2073.4|19
1722815310000|2024-08-04 23:48:30|2072.8|2072.5|2072.7|2072.4|2072.8|2072.5|2072.6|2072.3|83
1722815320000|2024-08-04 23:48:40|2072.4|2072.1|2072.6|2072.3|2072.8|2072.5|2072.4|2072.1|22
1722815330000|2024-08-04 23:48:50|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.4|2072.1|17
1722815340000|2024-08-04 23:49:00|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072.4|2072.1|16
1722815350000|2024-08-04 23:49:10|||||||||8
1722815360000|2024-08-04 23:49:20|||||||||5
1722815370000|2024-08-04 23:49:30|||||||||2
1722815380000|2024-08-04 23:49:40|2072.5|2072.2|2072.6|2072.3|2072.6|2072.3|2072.5|2072.2|5
1722815390000|2024-08-04 23:49:50|2072.4|2072.1|2072.6|2072.3|2072.9|2072.6|2072.4|2072.1|17
1722815400000|2024-08-04 23:50:00|2072.5|2072.2|2069.6|2069.3|2072.5|2072.2|2069.6|2069.3|172
1722815410000|2024-08-04 23:50:10|2069.5|2069.2|2067.3|2067|2069.5|2069.2|2067|2066.7|105
1722815420000|2024-08-04 23:50:20|2067.2|2066.9|2066.1|2065.8|2067.2|2066.9|2066|2065.7|39
1722815430000|2024-08-04 23:50:30|2066.2|2065.9|2069.2|2068.9|2069.3|2069|2066.1|2065.8|45
1722815440000|2024-08-04 23:50:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|8
1722815450000|2024-08-04 23:50:50|2069.2|2068.9|2068.8|2068.5|2069.5|2069.2|2068.3|2068|23
1722815460000|2024-08-04 23:51:00|2068.7|2068.4|2067.6|2067.3|2068.7|2068.4|2067.5|2067.2|69
1722815470000|2024-08-04 23:51:10|2067.7|2067.4|2067.8|2067.5|2067.8|2067.5|2067.6|2067.3|7
1722815480000|2024-08-04 23:51:20|2067.9|2067.6|2067.8|2067.5|2068|2067.7|2067.8|2067.5|21
1722815490000|2024-08-04 23:51:30|2067.7|2067.4|2067.7|2067.4|2068.2|2067.9|2067.6|2067.3|42
1722815500000|2024-08-04 23:51:40|2067.9|2067.6|2067.7|2067.4|2068.3|2068|2067.6|2067.3|18
1722815510000|2024-08-04 23:51:50|2067.8|2067.5|2068.2|2067.9|2068.2|2067.9|2067.8|2067.5|8
1722815520000|2024-08-04 23:52:00|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|14
1722815530000|2024-08-04 23:52:10|2068.7|2068.4|2067.8|2067.5|2068.7|2068.4|2067.8|2067.5|15
1722815540000|2024-08-04 23:52:20|2067.6|2067.3|2067.9|2067.6|2068.1|2067.8|2067.6|2067.3|6
1722815550000|2024-08-04 23:52:30|2068.2|2067.9|2068.9|2068.6|2068.9|2068.6|2068.2|2067.9|16
1722815560000|2024-08-04 23:52:40|2068.8|2068.5|2068.1|2067.8|2068.8|2068.5|2067.9|2067.6|16
1722815570000|2024-08-04 23:52:50|2068|2067.7|2067.9|2067.6|2068|2067.7|2067.8|2067.5|8
1722815580000|2024-08-04 23:53:00|2068.2|2067.9|2069.8|2069.5|2069.8|2069.5|2068.2|2067.9|10
1722815590000|2024-08-04 23:53:10|2069.7|2069.4|2069.8|2069.5|2070.5|2070.2|2069.7|2069.4|11
1722815600000|2024-08-04 23:53:20|2070|2069.7|2068.9|2068.6|2070|2069.7|2068.9|2068.6|13
1722815610000|2024-08-04 23:53:30|2069|2068.7|2068.7|2068.4|2070.1|2069.8|2068.7|2068.4|12
1722815620000|2024-08-04 23:53:40|2068.9|2068.6|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|2
1722815630000|2024-08-04 23:53:50|2068.8|2068.5|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|0
1722815640000|2024-08-04 23:54:00|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|7
1722815650000|2024-08-04 23:54:10|2068.6|2068.3|2068.7|2068.4|2068.8|2068.5|2068.6|2068.3|6
1722815660000|2024-08-04 23:54:20|2068.9|2068.6|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|4
1722815670000|2024-08-04 23:54:30|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.8|2068.5|8
1722815680000|2024-08-04 23:54:40|2069|2068.7|2068.8|2068.5|2069.2|2068.9|2068.7|2068.4|21
1722815690000|2024-08-04 23:54:50|2069.1|2068.8|2069.2|2068.9|2069.4|2069.1|2069.1|2068.8|13
1722815700000|2024-08-04 23:55:00|2068.8|2068.5|2069.3|2069|2069.6|2069.3|2068.8|2068.5|20
1722815710000|2024-08-04 23:55:10|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|4
1722815720000|2024-08-04 23:55:20|2069.4|2069.1|2069.9|2069.6|2069.9|2069.6|2069.4|2069.1|14
1722815730000|2024-08-04 23:55:30|2070.1|2069.8|2069.9|2069.6|2070.3|2070|2069.9|2069.6|16
1722815740000|2024-08-04 23:55:40|2070|2069.7|2069.2|2068.9|2070|2069.7|2069.2|2068.9|9
1722815750000|2024-08-04 23:55:50|2069.1|2068.8|2069|2068.7|2069.6|2069.3|2069|2068.7|21
1722815760000|2024-08-04 23:56:00|2068.9|2068.6|2068.6|2068.3|2068.9|2068.6|2068.6|2068.3|5
1722815770000|2024-08-04 23:56:10|2068.8|2068.5|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|2
1722815780000|2024-08-04 23:56:20|||||||||2
1722815790000|2024-08-04 23:56:30|2068.9|2068.6|2068.8|2068.5|2069.2|2068.9|2068.8|2068.5|7
1722815800000|2024-08-04 23:56:40|2068.5|2068.2|2069.3|2069|2069.3|2069|2068.4|2068.1|7
1722815810000|2024-08-04 23:56:50|2069.1|2068.8|2069.8|2069.5|2069.8|2069.5|2069.1|2068.8|4
1722815820000|2024-08-04 23:57:00|2070.1|2069.8|2070.2|2069.9|2070.2|2069.9|2070|2069.7|6
1722815830000|2024-08-04 23:57:10|2070.5|2070.2|2071.2|2070.9|2071.2|2070.9|2070.5|2070.2|4
1722815840000|2024-08-04 23:57:20|2071.5|2071.2|2070.1|2069.8|2071.5|2071.2|2069.8|2069.5|6
1722815850000|2024-08-04 23:57:30|2070.6|2070.3|2071.4|2071.1|2071.6|2071.3|2070.6|2070.3|20
1722815860000|2024-08-04 23:57:40|2071.2|2070.9|2070.8|2070.5|2071.3|2071|2070.8|2070.5|4
1722815870000|2024-08-04 23:57:50|2070.9|2070.6|2070.7|2070.4|2071.1|2070.8|2070.7|2070.4|4
1722815880000|2024-08-04 23:58:00|2070.8|2070.5|2071.8|2071.5|2071.9|2071.6|2070.8|2070.5|26
1722815890000|2024-08-04 23:58:10|2071.7|2071.4|2070.1|2069.8|2071.7|2071.4|2070.1|2069.8|26
1722815900000|2024-08-04 23:58:20|2070|2069.7|2068.8|2068.5|2070|2069.7|2068.8|2068.5|24
1722815910000|2024-08-04 23:58:30|2068.9|2068.6|2068.7|2068.4|2068.9|2068.6|2068.3|2068|12
1722815920000|2024-08-04 23:58:40|2069.1|2068.8|2068.4|2068.1|2069.7|2069.4|2068.2|2067.9|19
1722815930000|2024-08-04 23:58:50|2068.2|2067.9|2068.1|2067.8|2068.7|2068.4|2067.8|2067.5|20
1722815940000|2024-08-04 23:59:00|2068.4|2068.1|2070.5|2070.2|2071.4|2071.1|2068.2|2067.9|41
1722815950000|2024-08-04 23:59:10|2070.6|2070.3|2070.1|2069.8|2070.8|2070.5|2069.7|2069.4|27
1722815960000|2024-08-04 23:59:20|2070.3|2070|2071.6|2071.3|2071.6|2071.3|2070.3|2070|42
1722815970000|2024-08-04 23:59:30|2071.3|2071|2070.9|2070.6|2071.3|2071|2070.8|2070.5|8
1722815980000|2024-08-04 23:59:40|2071|2070.7|2070.4|2070.1|2071.1|2070.8|2070.3|2070|30
1722815990000|2024-08-04 23:59:50|2070|2069.7|2071|2070.7|2071|2070.7|2070|2069.7|8
1722816000000|2024-08-05 00:00:00|2070.9|2070.6|2071.4|2071.1|2072.6|2072.3|2070.8|2070.5|26
1722816010000|2024-08-05 00:00:10|2072.3|2072|2071.3|2071|2072.6|2072.3|2071.3|2071|20
1722816020000|2024-08-05 00:00:20|2070.7|2070.4|2071.8|2071.5|2072.1|2071.8|2070.1|2069.8|17
1722816030000|2024-08-05 00:00:30|2071.7|2071.4|2071.5|2071.2|2072.1|2071.8|2071.3|2071|18
1722816040000|2024-08-05 00:00:40|2071.8|2071.5|2071.4|2071.1|2071.8|2071.5|2071.4|2071.1|7
1722816050000|2024-08-05 00:00:50|2071.3|2071|2070.6|2070.3|2071.3|2071|2069.8|2069.5|31
1722816060000|2024-08-05 00:01:00|2070.5|2070.2|2071.5|2071.2|2071.8|2071.5|2070.1|2069.8|16
1722816070000|2024-08-05 00:01:10|2071.6|2071.3|2071.8|2071.5|2072|2071.7|2071.6|2071.3|9
1722816080000|2024-08-05 00:01:20|2071.5|2071.2|2071.3|2071|2071.5|2071.2|2071.3|2071|3
1722816090000|2024-08-05 00:01:30|2071.2|2070.9|2070.8|2070.5|2071.2|2070.9|2070.7|2070.4|5
1722816100000|2024-08-05 00:01:40|2070.9|2070.6|2070.5|2070.2|2070.9|2070.6|2070.5|2070.2|7
1722816110000|2024-08-05 00:01:50|2070.3|2070|2071.1|2070.8|2071.2|2070.9|2069.9|2069.6|25
1722816120000|2024-08-05 00:02:00|2071.3|2071|2070.9|2070.6|2071.4|2071.1|2070.8|2070.5|13
1722816130000|2024-08-05 00:02:10|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|0
1722816140000|2024-08-05 00:02:20|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|0
1722816150000|2024-08-05 00:02:30|2070.2|2069.9|2069.3|2069|2070.2|2069.9|2069.3|2069|23
1722816160000|2024-08-05 00:02:40|2069.2|2068.9|2068.8|2068.5|2069.2|2068.9|2068.8|2068.5|3
1722816170000|2024-08-05 00:02:50|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|10
1722816180000|2024-08-05 00:03:00|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2
1722816190000|2024-08-05 00:03:10|2069.4|2069.1|2069.6|2069.3|2069.6|2069.3|2069.4|2069.1|3
1722816200000|2024-08-05 00:03:20|2069.9|2069.6|2070.6|2070.3|2070.9|2070.6|2069.9|2069.6|19
1722816210000|2024-08-05 00:03:30|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|2
1722816220000|2024-08-05 00:03:40|2070.8|2070.5|2071.7|2071.4|2071.8|2071.5|2070.8|2070.5|17
1722816230000|2024-08-05 00:03:50|2071.8|2071.5|2072.4|2072.1|2072.7|2072.4|2071.8|2071.5|19
1722816240000|2024-08-05 00:04:00|2072.5|2072.2|2073.1|2072.8|2073.3|2073|2072.5|2072.2|10
1722816250000|2024-08-05 00:04:10|2073|2072.7|2072.9|2072.6|2073|2072.7|2072.6|2072.3|10
1722816260000|2024-08-05 00:04:20|2073|2072.7|2072.8|2072.5|2073.1|2072.8|2072.7|2072.4|3
1722816270000|2024-08-05 00:04:30|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.4|2072.1|5
1722816280000|2024-08-05 00:04:40|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072.4|2072.1|0
1722816290000|2024-08-05 00:04:50|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.3|2072|0
1722816300000|2024-08-05 00:05:00|2072.3|2072|2072.4|2072.1|2072.6|2072.3|2072.3|2072|9
1722816310000|2024-08-05 00:05:10|2071.7|2071.4|2072.7|2072.4|2072.7|2072.4|2071.7|2071.4|19
1722816320000|2024-08-05 00:05:20|2072.9|2072.6|2073.3|2073|2073.3|2073|2072.9|2072.6|1
1722816330000|2024-08-05 00:05:30|2073.4|2073.1|2073.3|2073|2073.4|2073.1|2073.2|2072.9|7
1722816340000|2024-08-05 00:05:40|2073.2|2072.9|2073|2072.7|2073.2|2072.9|2073|2072.7|6
1722816350000|2024-08-05 00:05:50|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2
1722816360000|2024-08-05 00:06:00|2073.5|2073.2|2073.5|2073.2|2073.8|2073.5|2073.5|2073.2|10
1722816370000|2024-08-05 00:06:10|2073.6|2073.3|2074.9|2074.6|2074.9|2074.6|2073.6|2073.3|23
1722816380000|2024-08-05 00:06:20|2074.8|2074.5|2075|2074.7|2075|2074.7|2074.7|2074.4|13
1722816390000|2024-08-05 00:06:30|2074.9|2074.6|2075.2|2074.9|2075.8|2075.5|2074.9|2074.6|41
1722816400000|2024-08-05 00:06:40|2074.8|2074.5|2074.6|2074.3|2074.8|2074.5|2074.1|2073.8|33
1722816410000|2024-08-05 00:06:50|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|11
1722816420000|2024-08-05 00:07:00|2074.4|2074.1|2074.7|2074.4|2074.8|2074.5|2074.4|2074.1|6
1722816430000|2024-08-05 00:07:10|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|0
1722816440000|2024-08-05 00:07:20|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|2
1722816450000|2024-08-05 00:07:30|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.1|2073.8|15
1722816460000|2024-08-05 00:07:40|2074.1|2073.8|2074.5|2074.2|2074.5|2074.2|2074.1|2073.8|4
1722816470000|2024-08-05 00:07:50|2074.6|2074.3|2074.8|2074.5|2074.8|2074.5|2074.6|2074.3|0
1722816480000|2024-08-05 00:08:00|2074.9|2074.6|2075.1|2074.8|2075.1|2074.8|2074.8|2074.5|6
1722816490000|2024-08-05 00:08:10|2075.3|2075|2075.1|2074.8|2075.3|2075|2074.9|2074.6|10
1722816500000|2024-08-05 00:08:20|2075.2|2074.9|2074.9|2074.6|2075.2|2074.9|2074.9|2074.6|1
1722816510000|2024-08-05 00:08:30|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|6
1722816520000|2024-08-05 00:08:40|2075.1|2074.8|2075.2|2074.9|2075.6|2075.3|2075.1|2074.8|14
1722816530000|2024-08-05 00:08:50|2075.1|2074.8|2075.1|2074.8|2075.3|2075|2075.1|2074.8|2
1722816540000|2024-08-05 00:09:00|2075|2074.7|2074.8|2074.5|2075|2074.7|2074.7|2074.4|0
1722816550000|2024-08-05 00:09:10|2074.7|2074.4|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|6
1722816560000|2024-08-05 00:09:20|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|16
1722816570000|2024-08-05 00:09:30|2075.8|2075.5|2075.5|2075.2|2075.9|2075.6|2075.5|2075.2|4
1722816580000|2024-08-05 00:09:40|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2075.9|2075.6|75
1722816590000|2024-08-05 00:09:50|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.8|2075.5|7
1722816600000|2024-08-05 00:10:00|2075.8|2075.5|2075.7|2075.4|2076.2|2075.9|2075.7|2075.4|22
1722816610000|2024-08-05 00:10:10|2075.8|2075.5|2076.4|2076.1|2076.4|2076.1|2075.8|2075.5|8
1722816620000|2024-08-05 00:10:20|2076.2|2075.9|2076.5|2076.2|2076.5|2076.2|2076.2|2075.9|5
1722816630000|2024-08-05 00:10:30|2076.4|2076.1|2075.9|2075.6|2076.4|2076.1|2075.9|2075.6|9
1722816640000|2024-08-05 00:10:40|2075.8|2075.5|2076.2|2075.9|2076.2|2075.9|2075.6|2075.3|8
1722816650000|2024-08-05 00:10:50|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076|2075.7|4
1722816660000|2024-08-05 00:11:00|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|3
1722816670000|2024-08-05 00:11:10|2076.4|2076.1|2076.5|2076.2|2076.7|2076.4|2076.4|2076.1|19
1722816680000|2024-08-05 00:11:20|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076.4|2076.1|5
1722816690000|2024-08-05 00:11:30|2076.6|2076.3|2076.1|2075.8|2076.7|2076.4|2075.8|2075.5|22
1722816700000|2024-08-05 00:11:40|2075.9|2075.6|2075.7|2075.4|2075.9|2075.6|2075.6|2075.3|20
1722816710000|2024-08-05 00:11:50|2075.6|2075.3|2075.5|2075.2|2075.7|2075.4|2075.4|2075.1|3
1722816720000|2024-08-05 00:12:00|2075.2|2074.9|2074.4|2074.1|2075.2|2074.9|2074.2|2073.9|30
1722816730000|2024-08-05 00:12:10|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.3|2074|17
1722816740000|2024-08-05 00:12:20|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.2|2073.9|4
1722816750000|2024-08-05 00:12:30|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|5
1722816760000|2024-08-05 00:12:40|2074.2|2073.9|2074|2073.7|2074.2|2073.9|2074|2073.7|8
1722816770000|2024-08-05 00:12:50|2073.9|2073.6|2074.5|2074.2|2074.5|2074.2|2073.9|2073.6|17
1722816780000|2024-08-05 00:13:00|2074.6|2074.3|2074.6|2074.3|2075|2074.7|2074.6|2074.3|7
1722816790000|2024-08-05 00:13:10|2074.7|2074.4|2072.2|2071.9|2074.8|2074.5|2072.1|2071.8|70
1722816800000|2024-08-05 00:13:20|2072.1|2071.8|2072.4|2072.1|2072.6|2072.3|2071.9|2071.6|15
1722816810000|2024-08-05 00:13:30|2072.3|2072|2071|2070.7|2072.3|2072|2071|2070.7|12
1722816820000|2024-08-05 00:13:40|2070.5|2070.2|2071.5|2071.2|2071.7|2071.4|2070.5|2070.2|19
1722816830000|2024-08-05 00:13:50|2071.4|2071.1|2071.5|2071.2|2071.5|2071.2|2070.6|2070.3|25
1722816840000|2024-08-05 00:14:00|2071.4|2071.1|2071|2070.7|2071.4|2071.1|2070.9|2070.6|5
1722816850000|2024-08-05 00:14:10|2071.3|2071|2070.8|2070.5|2071.9|2071.6|2070.8|2070.5|13
1722816860000|2024-08-05 00:14:20|2070.3|2070|2069.7|2069.4|2070.3|2070|2068.9|2068.6|24
1722816870000|2024-08-05 00:14:30|2069.6|2069.3|2069.6|2069.3|2070.1|2069.8|2069.6|2069.3|6
1722816880000|2024-08-05 00:14:40|2069.5|2069.2|2070|2069.7|2070|2069.7|2069.3|2069|9
1722816890000|2024-08-05 00:14:50|2070.1|2069.8|2070.2|2069.9|2070.4|2070.1|2069.4|2069.1|34
1722816900000|2024-08-05 00:15:00|2070.1|2069.8|2069.1|2068.8|2070.3|2070|2069.1|2068.8|20
1722816910000|2024-08-05 00:15:10|2068.9|2068.6|2068.5|2068.2|2069.3|2069|2068.2|2067.9|33
1722816920000|2024-08-05 00:15:20|2068.6|2068.3|2069.5|2069.2|2070.4|2070.1|2068.6|2068.3|9
1722816930000|2024-08-05 00:15:30|2069.4|2069.1|2069.9|2069.6|2069.9|2069.6|2069.4|2069.1|7
1722816940000|2024-08-05 00:15:40|2068.9|2068.6|2069.8|2069.5|2070|2069.7|2068.8|2068.5|17
1722816950000|2024-08-05 00:15:50|2069.9|2069.6|2070.5|2070.2|2070.6|2070.3|2069.9|2069.6|10
1722816960000|2024-08-05 00:16:00|2070.4|2070.1|2069.6|2069.3|2070.4|2070.1|2069.6|2069.3|7
1722816970000|2024-08-05 00:16:10|2070.1|2069.8|2069.4|2069.1|2070.1|2069.8|2069.4|2069.1|12
1722816980000|2024-08-05 00:16:20|2069.1|2068.8|2069.4|2069.1|2069.4|2069.1|2068.4|2068.1|13
1722816990000|2024-08-05 00:16:30|2069.3|2069|2068.4|2068.1|2069.3|2069|2068.4|2068.1|6
1722817000000|2024-08-05 00:16:40|2068.3|2068|2067.4|2067.1|2068.4|2068.1|2067.4|2067.1|8
1722817010000|2024-08-05 00:16:50|2067.5|2067.2|2067|2066.7|2067.8|2067.5|2067|2066.7|18
1722817020000|2024-08-05 00:17:00|2066.6|2066.3|2067.1|2066.8|2067.3|2067|2066.5|2066.2|12
1722817030000|2024-08-05 00:17:10|2067|2066.7|2067.8|2067.5|2067.8|2067.5|2066.8|2066.5|25
1722817040000|2024-08-05 00:17:20|2067.7|2067.4|2068|2067.7|2068.1|2067.8|2067.6|2067.3|21
1722817050000|2024-08-05 00:17:30|2067.8|2067.5|2068.1|2067.8|2068.1|2067.8|2067.6|2067.3|14
1722817060000|2024-08-05 00:17:40|2068.2|2067.9|2067.5|2067.2|2068.6|2068.3|2067.5|2067.2|8
1722817070000|2024-08-05 00:17:50|2067.4|2067.1|2066.5|2066.2|2067.4|2067.1|2066.5|2066.2|20
1722817080000|2024-08-05 00:18:00|2066|2065.7|2062.3|2062|2066.1|2065.8|2061.8|2061.5|192
1722817090000|2024-08-05 00:18:10|2062.2|2061.9|2061.7|2061.4|2062.7|2062.4|2061.3|2061|62
1722817100000|2024-08-05 00:18:20|2061.6|2061.3|2059.7|2059.4|2061.7|2061.4|2059.6|2059.3|54
1722817110000|2024-08-05 00:18:30|2059.8|2059.5|2057.3|2057|2059.8|2059.5|2057.3|2057|124
1722817120000|2024-08-05 00:18:40|2057.4|2057.1|2057.4|2057.1|2057.7|2057.4|2056.9|2056.6|93
1722817130000|2024-08-05 00:18:50|2057.5|2057.2|2057.3|2057|2058|2057.7|2056.2|2055.9|40
1722817140000|2024-08-05 00:19:00|2057.2|2056.9|2055.1|2054.8|2057.2|2056.9|2054.6|2054.3|35
1722817150000|2024-08-05 00:19:10|2054.9|2054.6|2055.5|2055.2|2055.9|2055.6|2054.9|2054.6|22
1722817160000|2024-08-05 00:19:20|2055.6|2055.3|2055.8|2055.5|2055.8|2055.5|2055|2054.7|27
1722817170000|2024-08-05 00:19:30|2055.7|2055.4|2054.5|2054.2|2055.7|2055.4|2054.5|2054.2|16
1722817180000|2024-08-05 00:19:40|2054|2053.7|2055.8|2055.5|2055.9|2055.6|2054|2053.7|46
1722817190000|2024-08-05 00:19:50|2055.9|2055.6|2055.8|2055.5|2055.9|2055.6|2055.1|2054.8|32
1722817200000|2024-08-05 00:20:00|2055.9|2055.6|2058.5|2058.2|2058.6|2058.3|2055.9|2055.6|31
1722817210000|2024-08-05 00:20:10|2058.6|2058.3|2059.3|2059|2059.6|2059.3|2058.6|2058.3|20
1722817220000|2024-08-05 00:20:20|2059.4|2059.1|2059.2|2058.9|2059.5|2059.2|2059|2058.7|11
1722817230000|2024-08-05 00:20:30|2059.3|2059|2059.9|2059.6|2059.9|2059.6|2059.3|2059|18
1722817240000|2024-08-05 00:20:40|2059.5|2059.2|2059.9|2059.6|2059.9|2059.6|2059.5|2059.2|10
1722817250000|2024-08-05 00:20:50|2060|2059.7|2061.9|2061.6|2061.9|2061.6|2060|2059.7|15
1722817260000|2024-08-05 00:21:00|2062|2061.7|2060.5|2060.2|2062.4|2062.1|2060.3|2060|27
1722817270000|2024-08-05 00:21:10|2060.6|2060.3|2059.9|2059.6|2060.6|2060.3|2059.9|2059.6|3
1722817280000|2024-08-05 00:21:20|2060|2059.7|2060.6|2060.3|2060.6|2060.3|2059.9|2059.6|12
1722817290000|2024-08-05 00:21:30|2060.8|2060.5|2061.8|2061.5|2061.8|2061.5|2060.8|2060.5|2
1722817300000|2024-08-05 00:21:40|2061.7|2061.4|2061.3|2061|2061.8|2061.5|2061.3|2061|8
1722817310000|2024-08-05 00:21:50|2061.4|2061.1|2061.6|2061.3|2061.8|2061.5|2061.4|2061.1|8
1722817320000|2024-08-05 00:22:00|2061.8|2061.5|2061.5|2061.2|2061.8|2061.5|2061.4|2061.1|4
1722817330000|2024-08-05 00:22:10|2061.7|2061.4|2061.3|2061|2061.7|2061.4|2060.9|2060.6|5
1722817340000|2024-08-05 00:22:20|2061.4|2061.1|2060.3|2060|2061.4|2061.1|2060.3|2060|13
1722817350000|2024-08-05 00:22:30|2060.2|2059.9|2060.1|2059.8|2060.3|2060|2059.9|2059.6|10
1722817360000|2024-08-05 00:22:40|2060|2059.7|2059.7|2059.4|2060.1|2059.8|2059.7|2059.4|2
1722817370000|2024-08-05 00:22:50|2059.4|2059.1|2058.8|2058.5|2059.4|2059.1|2058.7|2058.4|34
1722817380000|2024-08-05 00:23:00|2058.9|2058.6|2058.3|2058|2059|2058.7|2058.3|2058|22
1722817390000|2024-08-05 00:23:10|2058.2|2057.9|2060|2059.7|2060|2059.7|2058.2|2057.9|23
1722817400000|2024-08-05 00:23:20|2059.9|2059.6|2059.7|2059.4|2059.9|2059.6|2059.5|2059.2|2
1722817410000|2024-08-05 00:23:30|2060.4|2060.1|2059.9|2059.6|2060.9|2060.6|2059.9|2059.6|26
1722817420000|2024-08-05 00:23:40|2060.1|2059.8|2060.7|2060.4|2060.7|2060.4|2060.1|2059.8|4
1722817430000|2024-08-05 00:23:50|2060.6|2060.3|2059.7|2059.4|2060.6|2060.3|2059.7|2059.4|5
1722817440000|2024-08-05 00:24:00|2059.6|2059.3|2060.4|2060.1|2060.7|2060.4|2059.5|2059.2|6
1722817450000|2024-08-05 00:24:10|2060.3|2060|2060.1|2059.8|2060.3|2060|2059.7|2059.4|2
1722817460000|2024-08-05 00:24:20|2059.3|2059|2060.1|2059.8|2060.1|2059.8|2059.3|2059|36
1722817470000|2024-08-05 00:24:30|2060|2059.7|2060.8|2060.5|2060.8|2060.5|2059.7|2059.4|12
1722817480000|2024-08-05 00:24:40|2060.9|2060.6|2060.8|2060.5|2060.9|2060.6|2060.8|2060.5|1
1722817490000|2024-08-05 00:24:50|2060.9|2060.6|2061.7|2061.4|2061.8|2061.5|2060.9|2060.6|21
1722817500000|2024-08-05 00:25:00|2061.8|2061.5|2062|2061.7|2062|2061.7|2061.8|2061.5|4
1722817510000|2024-08-05 00:25:10|2062.1|2061.8|2062.7|2062.4|2062.7|2062.4|2062.1|2061.8|14
1722817520000|2024-08-05 00:25:20|2062.8|2062.5|2063.7|2063.4|2063.9|2063.6|2062.8|2062.5|38
1722817530000|2024-08-05 00:25:30|2063.8|2063.5|2063.9|2063.6|2064.3|2064|2063.6|2063.3|51
1722817540000|2024-08-05 00:25:40|2064.2|2063.9|2064.5|2064.2|2064.8|2064.5|2064.2|2063.9|50
1722817550000|2024-08-05 00:25:50|2064.4|2064.1|2065.2|2064.9|2065.2|2064.9|2064.4|2064.1|11
1722817560000|2024-08-05 00:26:00|2065.1|2064.8|2064.8|2064.5|2065.1|2064.8|2064.6|2064.3|13
1722817570000|2024-08-05 00:26:10|2064.6|2064.3|2063.9|2063.6|2064.6|2064.3|2062.9|2062.6|33
1722817580000|2024-08-05 00:26:20|2064|2063.7|2064.9|2064.6|2065|2064.7|2063.9|2063.6|4
1722817590000|2024-08-05 00:26:30|2064.8|2064.5|2064.5|2064.2|2064.8|2064.5|2064.4|2064.1|10
1722817600000|2024-08-05 00:26:40|2064.4|2064.1|2063.9|2063.6|2064.4|2064.1|2063.9|2063.6|7
1722817610000|2024-08-05 00:26:50|2064.1|2063.8|2064.5|2064.2|2064.5|2064.2|2064.1|2063.8|2
1722817620000|2024-08-05 00:27:00|2064.4|2064.1|2065.5|2065.2|2065.5|2065.2|2064.4|2064.1|15
1722817630000|2024-08-05 00:27:10|2065.4|2065.1|2065.6|2065.3|2065.6|2065.3|2065.4|2065.1|6
1722817640000|2024-08-05 00:27:20|2065.8|2065.5|2065.9|2065.6|2065.9|2065.6|2065.7|2065.4|8
1722817650000|2024-08-05 00:27:30|2066|2065.7|2066|2065.7|2066.1|2065.8|2065.8|2065.5|6
1722817660000|2024-08-05 00:27:40|2065.9|2065.6|2065.9|2065.6|2066|2065.7|2065.9|2065.6|1
1722817670000|2024-08-05 00:27:50|2066|2065.7|2066.4|2066.1|2066.4|2066.1|2066|2065.7|7
1722817680000|2024-08-05 00:28:00|2066.5|2066.2|2066.7|2066.4|2067|2066.7|2066.1|2065.8|37
1722817690000|2024-08-05 00:28:10|2066.8|2066.5|2068.2|2067.9|2068.6|2068.3|2066.6|2066.3|51
1722817700000|2024-08-05 00:28:20|2068.4|2068.1|2068.1|2067.8|2068.5|2068.2|2067.9|2067.6|18
1722817710000|2024-08-05 00:28:30|2068.4|2068.1|2068.6|2068.3|2068.7|2068.4|2068.4|2068.1|9
1722817720000|2024-08-05 00:28:40|2068.4|2068.1|2067.9|2067.6|2068.5|2068.2|2067.9|2067.6|9
1722817730000|2024-08-05 00:28:50|2067.7|2067.4|2067.6|2067.3|2067.8|2067.5|2067.4|2067.1|10
1722817740000|2024-08-05 00:29:00|2067.5|2067.2|2067.7|2067.4|2067.7|2067.4|2067.5|2067.2|3
1722817750000|2024-08-05 00:29:10|2067.8|2067.5|2068.3|2068|2068.3|2068|2067.8|2067.5|4
1722817760000|2024-08-05 00:29:20|2068.2|2067.9|2067.4|2067.1|2068.2|2067.9|2067.4|2067.1|4
1722817770000|2024-08-05 00:29:30|2067.8|2067.5|2068.7|2068.4|2068.7|2068.4|2067.8|2067.5|5
1722817780000|2024-08-05 00:29:40|2068.6|2068.3|2069.1|2068.8|2069.2|2068.9|2068.6|2068.3|9
1722817790000|2024-08-05 00:29:50|2069|2068.7|2069.4|2069.1|2069.4|2069.1|2068.9|2068.6|16
1722817800000|2024-08-05 00:30:00|2069.3|2069|2069|2068.7|2069.8|2069.5|2068.9|2068.6|25
1722817810000|2024-08-05 00:30:10|2068.9|2068.6|2068.7|2068.4|2068.9|2068.6|2068.6|2068.3|9
1722817820000|2024-08-05 00:30:20|2068.6|2068.3|2068.1|2067.8|2068.8|2068.5|2068.1|2067.8|12
1722817830000|2024-08-05 00:30:30|2068.2|2067.9|2068.8|2068.5|2068.8|2068.5|2068|2067.7|22
1722817840000|2024-08-05 00:30:40|2068.7|2068.4|2067.8|2067.5|2068.7|2068.4|2067.8|2067.5|8
1722817850000|2024-08-05 00:30:50|2068.2|2067.9|2068.8|2068.5|2069|2068.7|2068.2|2067.9|9
1722817860000|2024-08-05 00:31:00|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.2|2067.9|0
1722817870000|2024-08-05 00:31:10|2068.6|2068.3|2068.5|2068.2|2068.7|2068.4|2068.4|2068.1|1
1722817880000|2024-08-05 00:31:20|2068.6|2068.3|2068.3|2068|2068.6|2068.3|2068.2|2067.9|2
1722817890000|2024-08-05 00:31:30|2068.7|2068.4|2068.7|2068.4|2069|2068.7|2068.6|2068.3|12
1722817900000|2024-08-05 00:31:40|2068.6|2068.3|2068.6|2068.3|2068.8|2068.5|2068.4|2068.1|5
1722817910000|2024-08-05 00:31:50|2068.5|2068.2|2068.2|2067.9|2068.5|2068.2|2068.2|2067.9|1
1722817920000|2024-08-05 00:32:00|2068.4|2068.1|2067.9|2067.6|2068.7|2068.4|2067.9|2067.6|10
1722817930000|2024-08-05 00:32:10|2068|2067.7|2068.2|2067.9|2068.4|2068.1|2067.9|2067.6|6
1722817940000|2024-08-05 00:32:20|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|0
1722817950000|2024-08-05 00:32:30|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2
1722817960000|2024-08-05 00:32:40|2068.4|2068.1|2069.5|2069.2|2069.5|2069.2|2068.2|2067.9|28
1722817970000|2024-08-05 00:32:50|2069.6|2069.3|2069.7|2069.4|2069.8|2069.5|2069.5|2069.2|6
1722817980000|2024-08-05 00:33:00|2069.8|2069.5|2069.3|2069|2069.8|2069.5|2069.3|2069|14
1722817990000|2024-08-05 00:33:10|2069.2|2068.9|2067.1|2066.8|2069.2|2068.9|2067.1|2066.8|58
1722818000000|2024-08-05 00:33:20|2067.2|2066.9|2068|2067.7|2068.1|2067.8|2067.1|2066.8|26
1722818010000|2024-08-05 00:33:30|2067.9|2067.6|2068.1|2067.8|2068.5|2068.2|2067.9|2067.6|3
1722818020000|2024-08-05 00:33:40|2067.9|2067.6|2068.7|2068.4|2068.7|2068.4|2067.8|2067.5|10
1722818030000|2024-08-05 00:33:50|2068.6|2068.3|2067.8|2067.5|2068.6|2068.3|2067.7|2067.4|0
1722818040000|2024-08-05 00:34:00|2067.9|2067.6|2068.5|2068.2|2069.1|2068.8|2067.9|2067.6|46
1722818050000|2024-08-05 00:34:10|2069|2068.7|2069.3|2069|2069.6|2069.3|2068.9|2068.6|45
1722818060000|2024-08-05 00:34:20|2069.4|2069.1|2069.2|2068.9|2069.5|2069.2|2069.2|2068.9|3
1722818070000|2024-08-05 00:34:30|2069.1|2068.8|2069.6|2069.3|2069.7|2069.4|2068.4|2068.1|44
1722818080000|2024-08-05 00:34:40|2069.5|2069.2|2070.1|2069.8|2070.1|2069.8|2069.5|2069.2|25
1722818090000|2024-08-05 00:34:50|2070.2|2069.9|2070.1|2069.8|2070.4|2070.1|2070|2069.7|10
1722818100000|2024-08-05 00:35:00|2070.2|2069.9|2070.5|2070.2|2070.6|2070.3|2070.2|2069.9|6
1722818110000|2024-08-05 00:35:10|2070.1|2069.8|2071|2070.7|2071|2070.7|2070.1|2069.8|73
1722818120000|2024-08-05 00:35:20|2070.9|2070.6|2070.4|2070.1|2070.9|2070.6|2070.3|2070|10
1722818130000|2024-08-05 00:35:30|2070.3|2070|2070|2069.7|2070.3|2070|2070|2069.7|11
1722818140000|2024-08-05 00:35:40|2070.1|2069.8|2070|2069.7|2070.2|2069.9|2069.9|2069.6|5
1722818150000|2024-08-05 00:35:50|2070.1|2069.8|2070.2|2069.9|2070.2|2069.9|2070.1|2069.8|5
1722818160000|2024-08-05 00:36:00|2070.1|2069.8|2070|2069.7|2070.2|2069.9|2070|2069.7|3
1722818170000|2024-08-05 00:36:10|2069.9|2069.6|2069|2068.7|2069.9|2069.6|2069|2068.7|26
1722818180000|2024-08-05 00:36:20|2068.9|2068.6|2068.6|2068.3|2068.9|2068.6|2068.6|2068.3|16
1722818190000|2024-08-05 00:36:30|2068.7|2068.4|2068.9|2068.6|2068.9|2068.6|2068.7|2068.4|3
1722818200000|2024-08-05 00:36:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2
1722818210000|2024-08-05 00:36:50|2069.2|2068.9|2069.1|2068.8|2069.3|2069|2068.6|2068.3|11
1722818220000|2024-08-05 00:37:00|2069.2|2068.9|2068.9|2068.6|2069.4|2069.1|2068.9|2068.6|6
1722818230000|2024-08-05 00:37:10|2069|2068.7|2068.6|2068.3|2069|2068.7|2068.6|2068.3|10
1722818240000|2024-08-05 00:37:20|2068.5|2068.2|2068.5|2068.2|2068.6|2068.3|2068|2067.7|23
1722818250000|2024-08-05 00:37:30|2068.4|2068.1|2068.3|2068|2069.1|2068.8|2068.2|2067.9|15
1722818260000|2024-08-05 00:37:40|2068.5|2068.2|2068.9|2068.6|2068.9|2068.6|2068.3|2068|9
1722818270000|2024-08-05 00:37:50|2069.2|2068.9|2068.4|2068.1|2069.2|2068.9|2068.4|2068.1|14
1722818280000|2024-08-05 00:38:00|2068.5|2068.2|2068.6|2068.3|2069|2068.7|2068.5|2068.2|18
1722818290000|2024-08-05 00:38:10|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.4|2068.1|5
1722818300000|2024-08-05 00:38:20|2068.4|2068.1|2068.1|2067.8|2068.4|2068.1|2068.1|2067.8|22
1722818310000|2024-08-05 00:38:30|2068|2067.7|2067.8|2067.5|2068|2067.7|2067.8|2067.5|11
1722818320000|2024-08-05 00:38:40|2067.9|2067.6|2068.5|2068.2|2068.5|2068.2|2067.8|2067.5|3
1722818330000|2024-08-05 00:38:50|2068.4|2068.1|2068.6|2068.3|2068.6|2068.3|2068.4|2068.1|5
1722818340000|2024-08-05 00:39:00|2068.5|2068.2|2068.8|2068.5|2068.8|2068.5|2068.5|2068.2|23
1722818350000|2024-08-05 00:39:10|2068.9|2068.6|2067.9|2067.6|2068.9|2068.6|2067.9|2067.6|1
1722818360000|2024-08-05 00:39:20|2067.8|2067.5|2067|2066.7|2067.8|2067.5|2066.5|2066.2|6
1722818370000|2024-08-05 00:39:30|2067.2|2066.9|2067.3|2067|2067.3|2067|2067|2066.7|2
1722818380000|2024-08-05 00:39:40|2067.2|2066.9|2066.9|2066.6|2067.2|2066.9|2066.7|2066.4|1
1722818390000|2024-08-05 00:39:50|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2067|2066.7|0
1722818400000|2024-08-05 00:40:00|2067.3|2067|2066.9|2066.6|2067.3|2067|2066.9|2066.6|5
1722818410000|2024-08-05 00:40:10|2067|2066.7|2067.2|2066.9|2067.3|2067|2066.9|2066.6|2
1722818420000|2024-08-05 00:40:20|2067.3|2067|2067.9|2067.6|2067.9|2067.6|2067.3|2067|2
1722818430000|2024-08-05 00:40:30|2068.1|2067.8|2068.3|2068|2068.4|2068.1|2067.9|2067.6|13
1722818440000|2024-08-05 00:40:40|2068.2|2067.9|2069.1|2068.8|2069.3|2069|2068.2|2067.9|29
1722818450000|2024-08-05 00:40:50|2069.2|2068.9|2069|2068.7|2069.3|2069|2069|2068.7|3
1722818460000|2024-08-05 00:41:00|2069.1|2068.8|2069.3|2069|2069.5|2069.2|2069.1|2068.8|17
1722818470000|2024-08-05 00:41:10|2069.4|2069.1|2069.7|2069.4|2069.7|2069.4|2069.2|2068.9|6
1722818480000|2024-08-05 00:41:20|2069.5|2069.2|2070.1|2069.8|2070.1|2069.8|2069.5|2069.2|11
1722818490000|2024-08-05 00:41:30|2070.3|2070|2070.1|2069.8|2070.6|2070.3|2070.1|2069.8|9
1722818500000|2024-08-05 00:41:40|2070.2|2069.9|2070|2069.7|2070.5|2070.2|2070|2069.7|7
1722818510000|2024-08-05 00:41:50|2070.1|2069.8|2070.5|2070.2|2070.5|2070.2|2070.1|2069.8|4
1722818520000|2024-08-05 00:42:00|2070.4|2070.1|2069.3|2069|2070.4|2070.1|2069.3|2069|9
1722818530000|2024-08-05 00:42:10|2069.4|2069.1|2069.6|2069.3|2069.6|2069.3|2069.4|2069.1|3
1722818540000|2024-08-05 00:42:20|2069.7|2069.4|2069.8|2069.5|2070|2069.7|2069.3|2069|22
1722818550000|2024-08-05 00:42:30|2069.7|2069.4|2069.5|2069.2|2069.9|2069.6|2069.4|2069.1|2
1722818560000|2024-08-05 00:42:40|2069.4|2069.1|2069.5|2069.2|2069.6|2069.3|2069.2|2068.9|8
1722818570000|2024-08-05 00:42:50|2069.4|2069.1|2069.4|2069.1|2069.5|2069.2|2069.3|2069|1
1722818580000|2024-08-05 00:43:00|2069.5|2069.2|2069.9|2069.6|2069.9|2069.6|2069.5|2069.2|1
1722818590000|2024-08-05 00:43:10|2069.8|2069.5|2070.8|2070.5|2071|2070.7|2069.8|2069.5|25
1722818600000|2024-08-05 00:43:20|2070.6|2070.3|2070.1|2069.8|2070.6|2070.3|2070.1|2069.8|4
1722818610000|2024-08-05 00:43:30|2070.2|2069.9|2069.9|2069.6|2070.4|2070.1|2069.7|2069.4|8
1722818620000|2024-08-05 00:43:40|2070.2|2069.9|2070.6|2070.3|2070.7|2070.4|2070.2|2069.9|14
1722818630000|2024-08-05 00:43:50|2070.7|2070.4|2070.9|2070.6|2071|2070.7|2070.7|2070.4|16
1722818640000|2024-08-05 00:44:00|2070.8|2070.5|2070.9|2070.6|2070.9|2070.6|2070.4|2070.1|15
1722818650000|2024-08-05 00:44:10|2071.1|2070.8|2071.1|2070.8|2071.3|2071|2071.1|2070.8|43
1722818660000|2024-08-05 00:44:20|2071|2070.7|2071.1|2070.8|2071.1|2070.8|2071|2070.7|5
1722818670000|2024-08-05 00:44:30|2071|2070.7|2071.4|2071.1|2071.6|2071.3|2071|2070.7|11
1722818680000|2024-08-05 00:44:40|2071.3|2071|2071.7|2071.4|2071.7|2071.4|2071.3|2071|13
1722818690000|2024-08-05 00:44:50|2071.5|2071.2|2072.2|2071.9|2072.2|2071.9|2071.4|2071.1|7
1722818700000|2024-08-05 00:45:00|2072|2071.7|2072.5|2072.2|2072.6|2072.3|2072|2071.7|46
1722818710000|2024-08-05 00:45:10|2072.4|2072.1|2071.6|2071.3|2072.4|2072.1|2071.6|2071.3|4
1722818720000|2024-08-05 00:45:20|2071.5|2071.2|2071.4|2071.1|2071.6|2071.3|2071.3|2071|2
1722818730000|2024-08-05 00:45:30|2071.3|2071|2071.5|2071.2|2071.5|2071.2|2071.1|2070.8|5
1722818740000|2024-08-05 00:45:40|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|30
1722818750000|2024-08-05 00:45:50|2072.1|2071.8|2072.4|2072.1|2072.4|2072.1|2072|2071.7|2
1722818760000|2024-08-05 00:46:00|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.2|2071.9|5
1722818770000|2024-08-05 00:46:10|2072.6|2072.3|2072.2|2071.9|2072.6|2072.3|2072.2|2071.9|8
1722818780000|2024-08-05 00:46:20|2071.9|2071.6|2072.4|2072.1|2072.4|2072.1|2071.8|2071.5|5
1722818790000|2024-08-05 00:46:30|2072.5|2072.2|2071.6|2071.3|2072.5|2072.2|2071.6|2071.3|5
1722818800000|2024-08-05 00:46:40|2071.7|2071.4|2071.5|2071.2|2071.9|2071.6|2071.5|2071.2|12
1722818810000|2024-08-05 00:46:50|2071.7|2071.4|2072|2071.7|2072|2071.7|2071.4|2071.1|11
1722818820000|2024-08-05 00:47:00|2072.1|2071.8|2071.9|2071.6|2072.2|2071.9|2071.4|2071.1|127
1722818830000|2024-08-05 00:47:10|2071.8|2071.5|2072.3|2072|2072.5|2072.2|2071.8|2071.5|18
1722818840000|2024-08-05 00:47:20|2072.2|2071.9|2072|2071.7|2072.3|2072|2071.7|2071.4|8
1722818850000|2024-08-05 00:47:30|2071.9|2071.6|2071.7|2071.4|2072|2071.7|2071.7|2071.4|3
1722818870000|2024-08-05 00:47:50|2071.3|2071|2071.2|2070.9|2071.3|2071|2071|2070.7|15
1722818880000|2024-08-05 00:48:00|2071.3|2071|2070.7|2070.4|2071.4|2071.1|2070.7|2070.4|4
1722818890000|2024-08-05 00:48:10|2070.4|2070.1|2070.6|2070.3|2071|2070.7|2070.4|2070.1|14
1722818900000|2024-08-05 00:48:20|2070.7|2070.4|2069.5|2069.2|2070.7|2070.4|2069.3|2069|29
1722818910000|2024-08-05 00:48:30|2069.7|2069.4|2069.6|2069.3|2070|2069.7|2069.6|2069.3|10
1722818920000|2024-08-05 00:48:40|2069.5|2069.2|2069.6|2069.3|2069.9|2069.6|2069.4|2069.1|14
1722818930000|2024-08-05 00:48:50|2069.7|2069.4|2069.5|2069.2|2069.9|2069.6|2069.5|2069.2|1
1722818940000|2024-08-05 00:49:00|2069.6|2069.3|2069.2|2068.9|2069.7|2069.4|2069.2|2068.9|3
1722818950000|2024-08-05 00:49:10|2069.3|2069|2069.7|2069.4|2069.8|2069.5|2069|2068.7|8
1722818960000|2024-08-05 00:49:20|2069.8|2069.5|2069.9|2069.6|2069.9|2069.6|2069.7|2069.4|0
1722818970000|2024-08-05 00:49:30|2069.8|2069.5|2070.3|2070|2070.3|2070|2069.8|2069.5|6
1722818980000|2024-08-05 00:49:40|2069.9|2069.6|2069.6|2069.3|2069.9|2069.6|2069.6|2069.3|6
1722818990000|2024-08-05 00:49:50|2069.7|2069.4|2068.3|2068|2069.7|2069.4|2068.3|2068|44
1722819000000|2024-08-05 00:50:00|2068.2|2067.9|2068.5|2068.2|2068.8|2068.5|2068.2|2067.9|12
1722819010000|2024-08-05 00:50:10|2068.4|2068.1|2069.1|2068.8|2069.1|2068.8|2068.4|2068.1|3
1722819020000|2024-08-05 00:50:20|2069.5|2069.2|2069.4|2069.1|2069.6|2069.3|2069.2|2068.9|7
1722819030000|2024-08-05 00:50:30|2069.2|2068.9|2068.7|2068.4|2069.2|2068.9|2068.7|2068.4|6
1722819040000|2024-08-05 00:50:40|2068.6|2068.3|2068.3|2068|2068.7|2068.4|2068.3|2068|5
1722819050000|2024-08-05 00:50:50|2068.1|2067.8|2068.6|2068.3|2068.9|2068.6|2068.1|2067.8|22
1722819060000|2024-08-05 00:51:00|2068.5|2068.2|2068|2067.7|2068.5|2068.2|2068|2067.7|20
1722819070000|2024-08-05 00:51:10|2067.9|2067.6|2068.2|2067.9|2068.4|2068.1|2067.9|2067.6|5
1722819080000|2024-08-05 00:51:20|2068.3|2068|2068.1|2067.8|2068.3|2068|2068.1|2067.8|1
1722819090000|2024-08-05 00:51:30|2068.2|2067.9|2067.5|2067.2|2068.2|2067.9|2067.5|2067.2|3
1722819100000|2024-08-05 00:51:40|2067.1|2066.8|2067.3|2067|2067.7|2067.4|2067.1|2066.8|69
1722819110000|2024-08-05 00:51:50|2067.2|2066.9|2067.1|2066.8|2067.3|2067|2066.9|2066.6|16
1722819120000|2024-08-05 00:52:00|2067.2|2066.9|2066.7|2066.4|2067.6|2067.3|2066.6|2066.3|53
1722819130000|2024-08-05 00:52:10|2067.4|2067.1|2066.6|2066.3|2067.5|2067.2|2066.6|2066.3|10
1722819140000|2024-08-05 00:52:20|2066.4|2066.1|2067|2066.7|2067.7|2067.4|2066.1|2065.8|46
1722819150000|2024-08-05 00:52:30|2067.1|2066.8|2066.8|2066.5|2067.1|2066.8|2066.7|2066.4|39
1722819160000|2024-08-05 00:52:40|2066.9|2066.6|2066|2065.7|2066.9|2066.6|2065.9|2065.6|39
1722819170000|2024-08-05 00:52:50|2065.9|2065.6|2066|2065.7|2066.1|2065.8|2065.8|2065.5|31
1722819180000|2024-08-05 00:53:00|2066.1|2065.8|2066.4|2066.1|2066.5|2066.2|2066.1|2065.8|2
1722819190000|2024-08-05 00:53:10|2066.3|2066|2066.7|2066.4|2066.7|2066.4|2066|2065.7|15
1722819200000|2024-08-05 00:53:20|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.4|2066.1|3
1722819210000|2024-08-05 00:53:30|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.4|2066.1|8
1722819220000|2024-08-05 00:53:40|2066.8|2066.5|2066.5|2066.2|2066.9|2066.6|2066.5|2066.2|17
1722819230000|2024-08-05 00:53:50|2066.7|2066.4|2067.4|2067.1|2067.4|2067.1|2066.7|2066.4|10
1722819240000|2024-08-05 00:54:00|2067.5|2067.2|2067.2|2066.9|2067.5|2067.2|2067.2|2066.9|1
1722819250000|2024-08-05 00:54:10|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067|2066.7|8
1722819260000|2024-08-05 00:54:20|2067|2066.7|2066.4|2066.1|2067|2066.7|2066.4|2066.1|20
1722819270000|2024-08-05 00:54:30|2066.3|2066|2066.8|2066.5|2066.8|2066.5|2066.3|2066|7
1722819280000|2024-08-05 00:54:40|2066.7|2066.4|2066.2|2065.9|2066.7|2066.4|2066.2|2065.9|14
1722819290000|2024-08-05 00:54:50|2066.1|2065.8|2065.9|2065.6|2066.2|2065.9|2065.9|2065.6|20
1722819300000|2024-08-05 00:55:00|2066.1|2065.8|2067|2066.7|2067.2|2066.9|2066.1|2065.8|13
1722819310000|2024-08-05 00:55:10|2067.1|2066.8|2068.3|2068|2068.3|2068|2067.1|2066.8|12
1722819320000|2024-08-05 00:55:20|2068.2|2067.9|2068.1|2067.8|2068.3|2068|2068|2067.7|6
1722819330000|2024-08-05 00:55:30|2068.2|2067.9|2068.5|2068.2|2068.5|2068.2|2068.2|2067.9|3
1722819340000|2024-08-05 00:55:40|2068.6|2068.3|2070.5|2070.2|2070.7|2070.4|2068.5|2068.2|38
1722819350000|2024-08-05 00:55:50|2070.4|2070.1|2069.5|2069.2|2070.4|2070.1|2069.2|2068.9|10
1722819360000|2024-08-05 00:56:00|2069.6|2069.3|2070.3|2070|2070.3|2070|2069.4|2069.1|8
1722819370000|2024-08-05 00:56:10|2070.4|2070.1|2069.9|2069.6|2070.4|2070.1|2069.9|2069.6|4
1722819380000|2024-08-05 00:56:20|2069.8|2069.5|2069.5|2069.2|2069.9|2069.6|2069.5|2069.2|3
1722819390000|2024-08-05 00:56:30|2069.4|2069.1|2069.7|2069.4|2069.7|2069.4|2069.4|2069.1|2
1722819400000|2024-08-05 00:56:40|2069.8|2069.5|2070.7|2070.4|2070.8|2070.5|2069.7|2069.4|7
1722819410000|2024-08-05 00:56:50|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|0
1722819420000|2024-08-05 00:57:00|2070.4|2070.1|2070.9|2070.6|2070.9|2070.6|2070.4|2070.1|15
1722819430000|2024-08-05 00:57:10|2071|2070.7|2069.4|2069.1|2071|2070.7|2069.3|2069|29
1722819440000|2024-08-05 00:57:20|2069.3|2069|2070.2|2069.9|2070.2|2069.9|2068.9|2068.6|17
1722819450000|2024-08-05 00:57:30|2069.9|2069.6|2069.5|2069.2|2070|2069.7|2069.5|2069.2|9
1722819460000|2024-08-05 00:57:40|2069.4|2069.1|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|1
1722819470000|2024-08-05 00:57:50|2069.5|2069.2|2070.3|2070|2070.3|2070|2069.5|2069.2|5
1722819480000|2024-08-05 00:58:00|2070.4|2070.1|2069.8|2069.5|2070.5|2070.2|2069.8|2069.5|4
1722819490000|2024-08-05 00:58:10|2069.9|2069.6|2070.5|2070.2|2070.6|2070.3|2069.9|2069.6|2
1722819500000|2024-08-05 00:58:20|2070.4|2070.1|2070.9|2070.6|2070.9|2070.6|2070.4|2070.1|1
1722819510000|2024-08-05 00:58:30|2071|2070.7|2071|2070.7|2071|2070.7|2070.9|2070.6|0
1722819520000|2024-08-05 00:58:40|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2071.1|2070.8|3
1722819530000|2024-08-05 00:58:50|2071.4|2071.1|2071|2070.7|2071.4|2071.1|2071|2070.7|6
1722819540000|2024-08-05 00:59:00|2071.4|2071.1|2071.7|2071.4|2072.1|2071.8|2071.4|2071.1|25
1722819550000|2024-08-05 00:59:10|2071.6|2071.3|2072|2071.7|2072.1|2071.8|2071.1|2070.8|17
1722819560000|2024-08-05 00:59:20|2071.9|2071.6|2070.6|2070.3|2071.9|2071.6|2070.5|2070.2|9
1722819570000|2024-08-05 00:59:30|2070.7|2070.4|2070.8|2070.5|2070.8|2070.5|2070.4|2070.1|1
1722819580000|2024-08-05 00:59:40|2070.9|2070.6|2070.9|2070.6|2071.4|2071.1|2070.9|2070.6|6
1722819590000|2024-08-05 00:59:50|2070.8|2070.5|2070.9|2070.6|2070.9|2070.6|2070.8|2070.5|2
1722819600000|2024-08-05 01:00:00|2070.8|2070.5|2070.8|2070.5|2070.9|2070.6|2070.8|2070.5|4
1722819610000|2024-08-05 01:00:10|2070.9|2070.6|2071.2|2070.9|2071.5|2071.2|2070.9|2070.6|3
1722819620000|2024-08-05 01:00:20|2071|2070.7|2071.4|2071.1|2071.4|2071.1|2071|2070.7|8
1722819630000|2024-08-05 01:00:30|2071.5|2071.2|2071.6|2071.3|2071.7|2071.4|2071.5|2071.2|3
1722819640000|2024-08-05 01:00:40|2071.7|2071.4|2072|2071.7|2072|2071.7|2071.7|2071.4|3
1722819650000|2024-08-05 01:00:50|2071.9|2071.6|2071.7|2071.4|2072|2071.7|2071.7|2071.4|6
1722819660000|2024-08-05 01:01:00|2071.6|2071.3|2071.5|2071.2|2071.9|2071.6|2071.5|2071.2|31
1722819670000|2024-08-05 01:01:10|2071.7|2071.4|2071.5|2071.2|2071.9|2071.6|2071.5|2071.2|5
1722819680000|2024-08-05 01:01:20|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.5|2071.2|2
1722819690000|2024-08-05 01:01:30|2071.8|2071.5|2072|2071.7|2072|2071.7|2071.8|2071.5|0
1722819700000|2024-08-05 01:01:40|2071.9|2071.6|2071.6|2071.3|2072|2071.7|2071.6|2071.3|7
1722819710000|2024-08-05 01:01:50|2071.5|2071.2|2071.1|2070.8|2071.5|2071.2|2071.1|2070.8|1
1722819720000|2024-08-05 01:02:00|2071.2|2070.9|2072.3|2072|2072.5|2072.2|2071.2|2070.9|19
1722819730000|2024-08-05 01:02:10|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.6|2072.3|7
1722819740000|2024-08-05 01:02:20|2072.6|2072.3|2072.8|2072.5|2072.9|2072.6|2072.6|2072.3|11
1722819750000|2024-08-05 01:02:30|2073|2072.7|2072.6|2072.3|2073|2072.7|2072.5|2072.2|19
1722819760000|2024-08-05 01:02:40|2072.5|2072.2|2071.1|2070.8|2072.5|2072.2|2071.1|2070.8|16
1722819770000|2024-08-05 01:02:50|2071.2|2070.9|2070.3|2070|2071.5|2071.2|2070.3|2070|31
1722819780000|2024-08-05 01:03:00|2070.5|2070.2|2071.2|2070.9|2071.3|2071|2070.4|2070.1|44
1722819790000|2024-08-05 01:03:10|2070.5|2070.2|2070.7|2070.4|2071|2070.7|2070.5|2070.2|43
1722819800000|2024-08-05 01:03:20|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|10
1722819810000|2024-08-05 01:03:30|2070.2|2069.9|2068.8|2068.5|2070.3|2070|2068.7|2068.4|52
1722819820000|2024-08-05 01:03:40|2068.7|2068.4|2066.8|2066.5|2069|2068.7|2066.8|2066.5|123
1722819830000|2024-08-05 01:03:50|2067|2066.7|2066.2|2065.9|2067.2|2066.9|2065.2|2064.9|72
1722819840000|2024-08-05 01:04:00|2066|2065.7|2065.5|2065.2|2066|2065.7|2064.7|2064.4|54
1722819850000|2024-08-05 01:04:10|2065.4|2065.1|2065.8|2065.5|2066.2|2065.9|2065.2|2064.9|38
1722819860000|2024-08-05 01:04:20|2065.9|2065.6|2066.1|2065.8|2066.6|2066.3|2065.7|2065.4|31
1722819870000|2024-08-05 01:04:30|2066|2065.7|2065|2064.7|2066|2065.7|2064.7|2064.4|22
1722819880000|2024-08-05 01:04:40|2065.2|2064.9|2064.7|2064.4|2065.2|2064.9|2064.7|2064.4|8
1722819890000|2024-08-05 01:04:50|2064.8|2064.5|2064.8|2064.5|2065|2064.7|2064.7|2064.4|24
1722819900000|2024-08-05 01:05:00|2064.7|2064.4|2065.2|2064.9|2065.2|2064.9|2064.7|2064.4|6
1722819910000|2024-08-05 01:05:10|2065.3|2065|2065.3|2065|2065.4|2065.1|2064.4|2064.1|17
1722819920000|2024-08-05 01:05:20|2065.2|2064.9|2065.2|2064.9|2065.3|2065|2065.1|2064.8|9
1722819930000|2024-08-05 01:05:30|2065.1|2064.8|2064.4|2064.1|2065.1|2064.8|2064.3|2064|9
1722819940000|2024-08-05 01:05:40|2064.5|2064.2|2065.4|2065.1|2065.5|2065.2|2064.5|2064.2|25
1722819950000|2024-08-05 01:05:50|2065.7|2065.4|2065.8|2065.5|2066.5|2066.2|2065.7|2065.4|23
1722819960000|2024-08-05 01:06:00|2065.7|2065.4|2065.2|2064.9|2065.9|2065.6|2065.2|2064.9|28
1722819970000|2024-08-05 01:06:10|2065.1|2064.8|2065.1|2064.8|2065.2|2064.9|2064.6|2064.3|18
1722819980000|2024-08-05 01:06:20|2065|2064.7|2064.6|2064.3|2065|2064.7|2064.5|2064.2|16
1722819990000|2024-08-05 01:06:30|2064.7|2064.4|2064.9|2064.6|2065|2064.7|2064.2|2063.9|9
1722820000000|2024-08-05 01:06:40|2064.8|2064.5|2064.6|2064.3|2065.1|2064.8|2064.6|2064.3|23
1722820010000|2024-08-05 01:06:50|2065.1|2064.8|2064.5|2064.2|2065.2|2064.9|2064.5|2064.2|22
1722820020000|2024-08-05 01:07:00|2065.2|2064.9|2065.3|2065|2065.6|2065.3|2065|2064.7|8
1722820030000|2024-08-05 01:07:10|2065.5|2065.2|2065|2064.7|2065.7|2065.4|2065|2064.7|6
1722820040000|2024-08-05 01:07:20|2065.1|2064.8|2066|2065.7|2066.1|2065.8|2064.6|2064.3|13
1722820050000|2024-08-05 01:07:30|2065.8|2065.5|2066.2|2065.9|2066.5|2066.2|2065.7|2065.4|7
1722820060000|2024-08-05 01:07:40|2066.3|2066|2066.7|2066.4|2066.7|2066.4|2066.3|2066|5
1722820070000|2024-08-05 01:07:50|2066.6|2066.3|2065.6|2065.3|2066.9|2066.6|2065.1|2064.8|8
1722820080000|2024-08-05 01:08:00|2065.3|2065|2065.3|2065|2065.6|2065.3|2065.2|2064.9|0
1722820090000|2024-08-05 01:08:10|2065.1|2064.8|2063.2|2062.9|2065.1|2064.8|2062.8|2062.5|48
1722820100000|2024-08-05 01:08:20|2063.3|2063|2063.3|2063|2063.4|2063.1|2062.8|2062.5|16
1722820110000|2024-08-05 01:08:30|2063.2|2062.9|2063.6|2063.3|2063.7|2063.4|2063.1|2062.8|14
1722820120000|2024-08-05 01:08:40|2063.4|2063.1|2063.4|2063.1|2063.6|2063.3|2063.1|2062.8|9
1722820130000|2024-08-05 01:08:50|2063.5|2063.2|2063.7|2063.4|2063.8|2063.5|2062.9|2062.6|31
1722820140000|2024-08-05 01:09:00|2063.9|2063.6|2064.2|2063.9|2065|2064.7|2063.9|2063.6|16
1722820150000|2024-08-05 01:09:10|2064.1|2063.8|2064.3|2064|2064.4|2064.1|2063.7|2063.4|19
1722820160000|2024-08-05 01:09:20|2064.2|2063.9|2063.4|2063.1|2064.2|2063.9|2063.4|2063.1|3
1722820170000|2024-08-05 01:09:30|2063.3|2063|2062.9|2062.6|2063.3|2063|2062.8|2062.5|8
1722820180000|2024-08-05 01:09:40|2063.2|2062.9|2063.2|2062.9|2063.3|2063|2062.5|2062.2|45
1722820190000|2024-08-05 01:09:50|2063.1|2062.8|2063.4|2063.1|2063.4|2063.1|2062.6|2062.3|13
1722820200000|2024-08-05 01:10:00|2063.3|2063|2062.8|2062.5|2063.5|2063.2|2062.7|2062.4|3
1722820210000|2024-08-05 01:10:10|2062.7|2062.4|2063.4|2063.1|2063.4|2063.1|2062.5|2062.2|7
1722820220000|2024-08-05 01:10:20|2063.3|2063|2063.6|2063.3|2063.6|2063.3|2063.3|2063|4
1722820230000|2024-08-05 01:10:30|2063.5|2063.2|2063.2|2062.9|2063.5|2063.2|2062.8|2062.5|13
1722820240000|2024-08-05 01:10:40|2063.6|2063.3|2064.1|2063.8|2064.1|2063.8|2063.3|2063|48
1722820250000|2024-08-05 01:10:50|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|5
1722820260000|2024-08-05 01:11:00|2064.2|2063.9|2064.5|2064.2|2064.7|2064.4|2064.1|2063.8|24
1722820270000|2024-08-05 01:11:10|2064.4|2064.1|2063.4|2063.1|2064.8|2064.5|2063.4|2063.1|17
1722820280000|2024-08-05 01:11:20|2063.3|2063|2061.5|2061.2|2063.3|2063|2061.3|2061|51
1722820290000|2024-08-05 01:11:30|2061.6|2061.3|2061.5|2061.2|2061.9|2061.6|2061.4|2061.1|7
1722820300000|2024-08-05 01:11:40|2061.6|2061.3|2061.3|2061|2062.6|2062.3|2061.3|2061|10
1722820310000|2024-08-05 01:11:50|2060.9|2060.6|2061.4|2061.1|2061.4|2061.1|2060.7|2060.4|31
1722820320000|2024-08-05 01:12:00|2061.2|2060.9|2062.2|2061.9|2062.2|2061.9|2061.2|2060.9|9
1722820330000|2024-08-05 01:12:10|2062.3|2062|2061.8|2061.5|2062.4|2062.1|2061.7|2061.4|2
1722820340000|2024-08-05 01:12:20|2061.9|2061.6|2061.7|2061.4|2061.9|2061.6|2061.4|2061.1|2
1722820350000|2024-08-05 01:12:30|2061.6|2061.3|2060.6|2060.3|2061.6|2061.3|2060.6|2060.3|8
1722820360000|2024-08-05 01:12:40|2060.7|2060.4|2061.7|2061.4|2061.7|2061.4|2060.7|2060.4|7
1722820370000|2024-08-05 01:12:50|2061.6|2061.3|2061.3|2061|2061.6|2061.3|2061.3|2061|0
1722820380000|2024-08-05 01:13:00|2061.4|2061.1|2061.7|2061.4|2062.3|2062|2061.4|2061.1|2
1722820390000|2024-08-05 01:13:10|2061.4|2061.1|2061.5|2061.2|2061.9|2061.6|2061|2060.7|14
1722820400000|2024-08-05 01:13:20|2061.3|2061|2061|2060.7|2061.5|2061.2|2060.6|2060.3|20
1722820410000|2024-08-05 01:13:30|2061.1|2060.8|2060.9|2060.6|2061.4|2061.1|2060.9|2060.6|3
1722820420000|2024-08-05 01:13:40|2060.8|2060.5|2060.7|2060.4|2060.8|2060.5|2060.6|2060.3|15
1722820430000|2024-08-05 01:13:50|2060.8|2060.5|2060.8|2060.5|2060.9|2060.6|2060.6|2060.3|15
1722820440000|2024-08-05 01:14:00|2060.7|2060.4|2061.1|2060.8|2061.1|2060.8|2060.7|2060.4|10
1722820450000|2024-08-05 01:14:10|2060.9|2060.6|2061.3|2061|2061.3|2061|2060.8|2060.5|11
1722820460000|2024-08-05 01:14:20|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2
1722820470000|2024-08-05 01:14:30|2060.9|2060.6|2060.8|2060.5|2061|2060.7|2060.8|2060.5|10
1722820480000|2024-08-05 01:14:40|2060.9|2060.6|2060.8|2060.5|2060.9|2060.6|2060.8|2060.5|6
1722820490000|2024-08-05 01:14:50|2060.9|2060.6|2061|2060.7|2061.4|2061.1|2060.8|2060.5|7
1722820500000|2024-08-05 01:15:00|2060.9|2060.6|2061|2060.7|2061|2060.7|2060.8|2060.5|44
1722820510000|2024-08-05 01:15:10|2060.9|2060.6|2060.9|2060.6|2061|2060.7|2060.9|2060.6|5
1722820520000|2024-08-05 01:15:20|2060.8|2060.5|2060.5|2060.2|2060.8|2060.5|2059.6|2059.3|224
1722820530000|2024-08-05 01:15:30|2060.7|2060.4|2062|2061.7|2062|2061.7|2060.7|2060.4|14
1722820540000|2024-08-05 01:15:40|2062.1|2061.8|2062.9|2062.6|2062.9|2062.6|2062.1|2061.8|30
1722820550000|2024-08-05 01:15:50|2063.1|2062.8|2063.7|2063.4|2063.7|2063.4|2063|2062.7|18
1722820560000|2024-08-05 01:16:00|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|12
1722820570000|2024-08-05 01:16:10|2063.6|2063.3|2063.7|2063.4|2064|2063.7|2063.5|2063.2|18
1722820580000|2024-08-05 01:16:20|2063.8|2063.5|2063.5|2063.2|2063.8|2063.5|2063.2|2062.9|40
1722820590000|2024-08-05 01:16:30|2063.4|2063.1|2063.8|2063.5|2063.8|2063.5|2063.2|2062.9|17
1722820600000|2024-08-05 01:16:40|2063.7|2063.4|2062.9|2062.6|2063.8|2063.5|2062.9|2062.6|38
1722820610000|2024-08-05 01:16:50|2063.5|2063.2|2063.2|2062.9|2063.8|2063.5|2063.1|2062.8|16
1722820620000|2024-08-05 01:17:00|2063.3|2063|2064|2063.7|2064|2063.7|2063.3|2063|13
1722820630000|2024-08-05 01:17:10|2064.1|2063.8|2064.1|2063.8|2064.3|2064|2064|2063.7|7
1722820640000|2024-08-05 01:17:20|2064.2|2063.9|2064.4|2064.1|2064.6|2064.3|2064.2|2063.9|11
1722820650000|2024-08-05 01:17:30|2064.6|2064.3|2065.2|2064.9|2065.2|2064.9|2064.6|2064.3|23
1722820660000|2024-08-05 01:17:40|2065.1|2064.8|2065.2|2064.9|2065.2|2064.9|2065.1|2064.8|5
1722820670000|2024-08-05 01:17:50|2065|2064.7|2064.2|2063.9|2065|2064.7|2063.4|2063.1|63
1722820680000|2024-08-05 01:18:00|2064.1|2063.8|2064.3|2064|2064.3|2064|2063.7|2063.4|14
1722820690000|2024-08-05 01:18:10|2064.1|2063.8|2064.5|2064.2|2064.6|2064.3|2064.1|2063.8|14
1722820700000|2024-08-05 01:18:20|2064.4|2064.1|2065.2|2064.9|2065.2|2064.9|2064.4|2064.1|11
1722820710000|2024-08-05 01:18:30|2065.3|2065|2065.6|2065.3|2065.8|2065.5|2065.3|2065|19
1722820720000|2024-08-05 01:18:40|2065.5|2065.2|2065.6|2065.3|2066|2065.7|2065.2|2064.9|23
1722820730000|2024-08-05 01:18:50|2065.5|2065.2|2064|2063.7|2065.5|2065.2|2064|2063.7|22
1722820740000|2024-08-05 01:19:00|2063.9|2063.6|2062.7|2062.4|2063.9|2063.6|2062.6|2062.3|12
1722820750000|2024-08-05 01:19:10|2062.6|2062.3|2062.9|2062.6|2062.9|2062.6|2062.1|2061.8|11
1722820760000|2024-08-05 01:19:20|2062.8|2062.5|2061.5|2061.2|2062.9|2062.6|2061.5|2061.2|14
1722820770000|2024-08-05 01:19:30|2061.6|2061.3|2062.1|2061.8|2062.1|2061.8|2061.5|2061.2|10
1722820780000|2024-08-05 01:19:40|2062|2061.7|2061.9|2061.6|2062.1|2061.8|2061.5|2061.2|8
1722820790000|2024-08-05 01:19:50|2061.8|2061.5|2061.9|2061.6|2062|2061.7|2061.7|2061.4|16
1722820800000|2024-08-05 01:20:00|2061.8|2061.5|2062.5|2062.2|2062.5|2062.2|2061.8|2061.5|9
1722820810000|2024-08-05 01:20:10|2062.3|2062|2062.1|2061.8|2062.3|2062|2062|2061.7|11
1722820820000|2024-08-05 01:20:20|2062|2061.7|2062.3|2062|2062.3|2062|2062|2061.7|11
1722820830000|2024-08-05 01:20:30|2062.2|2061.9|2062.9|2062.6|2062.9|2062.6|2062.2|2061.9|11
1722820840000|2024-08-05 01:20:40|2063|2062.7|2062.2|2061.9|2063|2062.7|2062.2|2061.9|16
1722820850000|2024-08-05 01:20:50|2062.1|2061.8|2062.3|2062|2062.4|2062.1|2062.1|2061.8|6
1722820860000|2024-08-05 01:21:00|2062.2|2061.9|2062.4|2062.1|2062.5|2062.2|2062|2061.7|19
1722820870000|2024-08-05 01:21:10|2062.2|2061.9|2062.2|2061.9|2062.3|2062|2062.1|2061.8|5
1722820880000|2024-08-05 01:21:20|2062.1|2061.8|2062.3|2062|2062.3|2062|2061.8|2061.5|16
1722820890000|2024-08-05 01:21:30|2063|2062.7|2062.7|2062.4|2063|2062.7|2062.5|2062.2|8
1722820900000|2024-08-05 01:21:40|2062.6|2062.3|2062.5|2062.2|2062.9|2062.6|2062.5|2062.2|5
1722820910000|2024-08-05 01:21:50|2062.4|2062.1|2062.5|2062.2|2062.5|2062.2|2062.2|2061.9|8
1722820920000|2024-08-05 01:22:00|2062.7|2062.4|2063.1|2062.8|2063.6|2063.3|2062.4|2062.1|19
1722820930000|2024-08-05 01:22:10|2062.9|2062.6|2062.1|2061.8|2062.9|2062.6|2062.1|2061.8|5
1722820940000|2024-08-05 01:22:20|2061.9|2061.6|2062.2|2061.9|2062.3|2062|2061.9|2061.6|7
1722820950000|2024-08-05 01:22:30|2062.3|2062|2062.1|2061.8|2062.3|2062|2062.1|2061.8|5
1722820960000|2024-08-05 01:22:40|2062|2061.7|2061.7|2061.4|2062|2061.7|2061.4|2061.1|23
1722820970000|2024-08-05 01:22:50|2061.6|2061.3|2061.2|2060.9|2061.6|2061.3|2060.8|2060.5|33
1722820980000|2024-08-05 01:23:00|2061.3|2061|2061.5|2061.2|2061.6|2061.3|2061.3|2061|6
1722820990000|2024-08-05 01:23:10|2061.6|2061.3|2061.4|2061.1|2061.6|2061.3|2061.4|2061.1|2
1722821000000|2024-08-05 01:23:20|2061.3|2061|2061.2|2060.9|2061.3|2061|2061.2|2060.9|1
1722821010000|2024-08-05 01:23:30|2061.3|2061|2060.5|2060.2|2061.3|2061|2060.5|2060.2|47
1722821020000|2024-08-05 01:23:40|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.4|2060.1|12
1722821030000|2024-08-05 01:23:50|2060.7|2060.4|2061|2060.7|2061|2060.7|2060.6|2060.3|13
1722821040000|2024-08-05 01:24:00|2061.3|2061|2062.2|2061.9|2062.2|2061.9|2061|2060.7|10
1722821050000|2024-08-05 01:24:10|2062.4|2062.1|2062.5|2062.2|2062.8|2062.5|2062.4|2062.1|9
1722821060000|2024-08-05 01:24:20|2062.3|2062|2062.8|2062.5|2062.8|2062.5|2062.3|2062|10
1722821070000|2024-08-05 01:24:30|2062.7|2062.4|2063.3|2063|2063.3|2063|2062.7|2062.4|3
1722821080000|2024-08-05 01:24:40|2063.5|2063.2|2063|2062.7|2063.5|2063.2|2063|2062.7|11
1722821090000|2024-08-05 01:24:50|2063.1|2062.8|2063.9|2063.6|2063.9|2063.6|2063.1|2062.8|6
1722821100000|2024-08-05 01:25:00|2063.7|2063.4|2063.8|2063.5|2063.9|2063.6|2063.6|2063.3|7
1722821110000|2024-08-05 01:25:10|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063|2062.7|20
1722821120000|2024-08-05 01:25:20|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.9|2063.6|1
1722821140000|2024-08-05 01:25:40|2064.2|2063.9|2064.5|2064.2|2064.7|2064.4|2064.2|2063.9|12
1722821150000|2024-08-05 01:25:50|2064.7|2064.4|2065.3|2065|2065.5|2065.2|2064.7|2064.4|5
1722821160000|2024-08-05 01:26:00|2065.2|2064.9|2064.9|2064.6|2065.3|2065|2064.9|2064.6|4
1722821170000|2024-08-05 01:26:10|2064.8|2064.5|2064.7|2064.4|2064.9|2064.6|2064.5|2064.2|7
1722821180000|2024-08-05 01:26:20|2064.6|2064.3|2064.4|2064.1|2064.6|2064.3|2064.4|2064.1|7
1722821190000|2024-08-05 01:26:30|2064.3|2064|2064.9|2064.6|2064.9|2064.6|2064.3|2064|11
1722821200000|2024-08-05 01:26:40|2065|2064.7|2064.1|2063.8|2065.1|2064.8|2064.1|2063.8|43
1722821210000|2024-08-05 01:26:50|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2064|2063.7|10
1722821220000|2024-08-05 01:27:00|2064.3|2064|2063.9|2063.6|2064.7|2064.4|2063.9|2063.6|15
1722821230000|2024-08-05 01:27:10|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.3|2063|9
1722821240000|2024-08-05 01:27:20|2063.6|2063.3|2062.6|2062.3|2063.6|2063.3|2062.4|2062.1|8
1722821250000|2024-08-05 01:27:30|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2061.9|2061.6|9
1722821260000|2024-08-05 01:27:40|2062.9|2062.6|2062|2061.7|2062.9|2062.6|2061.5|2061.2|12
1722821270000|2024-08-05 01:27:50|2061.9|2061.6|2062.1|2061.8|2062.6|2062.3|2061.9|2061.6|5
1722821280000|2024-08-05 01:28:00|2062.3|2062|2062.2|2061.9|2062.3|2062|2062.2|2061.9|5
1722821290000|2024-08-05 01:28:10|2062.1|2061.8|2061.4|2061.1|2062.1|2061.8|2061.4|2061.1|10
1722821300000|2024-08-05 01:28:20|2061.3|2061|2061.5|2061.2|2061.6|2061.3|2061.3|2061|8
1722821310000|2024-08-05 01:28:30|2061.4|2061.1|2062|2061.7|2062.3|2062|2061.4|2061.1|33
1722821320000|2024-08-05 01:28:40|2062.1|2061.8|2061.9|2061.6|2062.5|2062.2|2061.9|2061.6|5
1722821330000|2024-08-05 01:28:50|2062|2061.7|2061.7|2061.4|2062|2061.7|2061.6|2061.3|10
1722821340000|2024-08-05 01:29:00|2061.8|2061.5|2062|2061.7|2062.1|2061.8|2061.7|2061.4|5
1722821350000|2024-08-05 01:29:10|2061.9|2061.6|2061.8|2061.5|2062|2061.7|2061.6|2061.3|2
1722821360000|2024-08-05 01:29:20|2061.9|2061.6|2061.9|2061.6|2062.1|2061.8|2061.9|2061.6|1
1722821370000|2024-08-05 01:29:30|2062|2061.7|2062|2061.7|2062|2061.7|2062|2061.7|2
1722821380000|2024-08-05 01:29:40|2062.1|2061.8|2062.6|2062.3|2062.7|2062.4|2062.1|2061.8|8
1722821390000|2024-08-05 01:29:50|2062.7|2062.4|2063.3|2063|2063.8|2063.5|2062.7|2062.4|27
1722821400000|2024-08-05 01:30:00|2063.2|2062.9|2062.8|2062.5|2063.2|2062.9|2062.5|2062.2|11
1722821410000|2024-08-05 01:30:10|2062.9|2062.6|2063.1|2062.8|2063.2|2062.9|2062.9|2062.6|4
1722821420000|2024-08-05 01:30:20|2062.8|2062.5|2063.8|2063.5|2063.8|2063.5|2062.7|2062.4|33
1722821430000|2024-08-05 01:30:30|2063.7|2063.4|2063.2|2062.9|2063.7|2063.4|2063.2|2062.9|8
1722821440000|2024-08-05 01:30:40|2063.1|2062.8|2063.1|2062.8|2063.2|2062.9|2062.9|2062.6|8
1722821450000|2024-08-05 01:30:50|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|4
1722821460000|2024-08-05 01:31:00|2062.6|2062.3|2063.2|2062.9|2063.5|2063.2|2062.6|2062.3|8
1722821470000|2024-08-05 01:31:10|2063.1|2062.8|2064.4|2064.1|2064.6|2064.3|2063.1|2062.8|7
1722821480000|2024-08-05 01:31:20|2064.6|2064.3|2064.1|2063.8|2065.1|2064.8|2064.1|2063.8|26
1722821490000|2024-08-05 01:31:30|2064.2|2063.9|2063.7|2063.4|2064.2|2063.9|2063.7|2063.4|0
1722821500000|2024-08-05 01:31:40|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.5|2063.2|6
1722821510000|2024-08-05 01:31:50|2063.9|2063.6|2064.3|2064|2064.3|2064|2063.7|2063.4|0
1722821520000|2024-08-05 01:32:00|2064.2|2063.9|2064.1|2063.8|2064.2|2063.9|2063.6|2063.3|0
1722821530000|2024-08-05 01:32:10|2064.2|2063.9|2064|2063.7|2064.9|2064.6|2063.8|2063.5|3
1722821540000|2024-08-05 01:32:20|2063.9|2063.6|2063.7|2063.4|2064|2063.7|2063.7|2063.4|3
1722821550000|2024-08-05 01:32:30|2063.8|2063.5|2063.8|2063.5|2064.4|2064.1|2063.8|2063.5|0
1722821560000|2024-08-05 01:32:40|2064|2063.7|2064.2|2063.9|2064.4|2064.1|2063.8|2063.5|0
1722821570000|2024-08-05 01:32:50|2064.3|2064|2064.8|2064.5|2065.9|2065.6|2064.3|2064|6
1722821580000|2024-08-05 01:33:00|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.2|2063.9|8
1722821590000|2024-08-05 01:33:10|2064.4|2064.1|2063.8|2063.5|2064.8|2064.5|2063.8|2063.5|10
1722821600000|2024-08-05 01:33:20|2063.9|2063.6|2064.7|2064.4|2064.7|2064.4|2063.9|2063.6|4
1722821610000|2024-08-05 01:33:30|2064.8|2064.5|2064.8|2064.5|2065.1|2064.8|2064.5|2064.2|5
1722821620000|2024-08-05 01:33:40|2064.7|2064.4|2065.2|2064.9|2065.6|2065.3|2064.7|2064.4|10
1722821630000|2024-08-05 01:33:50|2065|2064.7|2066.9|2066.6|2066.9|2066.6|2065|2064.7|14
1722821640000|2024-08-05 01:34:00|2066.8|2066.5|2066.7|2066.4|2066.8|2066.5|2066.7|2066.4|3
1722821650000|2024-08-05 01:34:10|2066.8|2066.5|2067.6|2067.3|2067.6|2067.3|2066.8|2066.5|31
1722821660000|2024-08-05 01:34:20|2067.5|2067.2|2067.6|2067.3|2067.6|2067.3|2066.9|2066.6|67
1722821670000|2024-08-05 01:34:30|2067.7|2067.4|2067.3|2067|2067.8|2067.5|2067.3|2067|9
1722821680000|2024-08-05 01:34:40|2067.2|2066.9|2067.2|2066.9|2067.7|2067.4|2067|2066.7|12
1722821690000|2024-08-05 01:34:50|2067.3|2067|2067.3|2067|2067.4|2067.1|2067.2|2066.9|2
1722821700000|2024-08-05 01:35:00|2067.4|2067.1|2067|2066.7|2067.4|2067.1|2066.9|2066.6|3
1722821710000|2024-08-05 01:35:10|2066.9|2066.6|2067.8|2067.5|2067.8|2067.5|2066.9|2066.6|17
1722821720000|2024-08-05 01:35:20|2067.6|2067.3|2067|2066.7|2067.6|2067.3|2066.9|2066.6|8
1722821730000|2024-08-05 01:35:30|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|11
1722821740000|2024-08-05 01:35:40|2067|2066.7|2067.1|2066.8|2067.2|2066.9|2066.9|2066.6|5
1722821750000|2024-08-05 01:35:50|2067.2|2066.9|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|2
1722821760000|2024-08-05 01:36:00|2067.2|2066.9|2067|2066.7|2067.3|2067|2067|2066.7|8
1722821770000|2024-08-05 01:36:10|2066.9|2066.6|2067|2066.7|2067|2066.7|2066.9|2066.6|4
1722821780000|2024-08-05 01:36:20|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.8|2066.5|1
1722821790000|2024-08-05 01:36:30|2067|2066.7|2067.3|2067|2067.9|2067.6|2067|2066.7|34
1722821800000|2024-08-05 01:36:40|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.3|2067|7
1722821810000|2024-08-05 01:36:50|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2066.9|2066.6|5
1722821820000|2024-08-05 01:37:00|2067.5|2067.2|2067.3|2067|2067.5|2067.2|2067.2|2066.9|4
1722821830000|2024-08-05 01:37:10|2067.6|2067.3|2067.7|2067.4|2067.7|2067.4|2067.6|2067.3|5
1722821840000|2024-08-05 01:37:20|2067.6|2067.3|2068.4|2068.1|2068.4|2068.1|2067.6|2067.3|70
1722821850000|2024-08-05 01:37:30|2068.6|2068.3|2068|2067.7|2069.1|2068.8|2067.9|2067.6|25
1722821860000|2024-08-05 01:37:40|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2067.5|2067.2|6
1722821870000|2024-08-05 01:37:50|2068|2067.7|2067.9|2067.6|2068.2|2067.9|2067.6|2067.3|0
1722821880000|2024-08-05 01:38:00|2068|2067.7|2068.4|2068.1|2068.4|2068.1|2067.4|2067.1|20
1722821890000|2024-08-05 01:38:10|2068.3|2068|2068.2|2067.9|2068.5|2068.2|2067.3|2067|17
1722821900000|2024-08-05 01:38:20|2068.3|2068|2068.1|2067.8|2068.4|2068.1|2067.9|2067.6|39
1722821910000|2024-08-05 01:38:30|2068.3|2068|2068.6|2068.3|2069|2068.7|2068.3|2068|5
1722821920000|2024-08-05 01:38:40|2068.8|2068.5|2069.2|2068.9|2069.2|2068.9|2068.8|2068.5|5
1722821930000|2024-08-05 01:38:50|2069|2068.7|2069.4|2069.1|2069.5|2069.2|2069|2068.7|54
1722821940000|2024-08-05 01:39:00|2069.5|2069.2|2069.7|2069.4|2069.7|2069.4|2069.2|2068.9|8
1722821950000|2024-08-05 01:39:10|2069.8|2069.5|2069.6|2069.3|2070.2|2069.9|2069.6|2069.3|23
1722821960000|2024-08-05 01:39:20|2069.7|2069.4|2070.2|2069.9|2070.2|2069.9|2069.5|2069.2|3
1722821970000|2024-08-05 01:39:30|2070.1|2069.8|2069.5|2069.2|2070.1|2069.8|2068.6|2068.3|48
1722821980000|2024-08-05 01:39:40|2069.6|2069.3|2069.4|2069.1|2069.8|2069.5|2069.4|2069.1|3
1722821990000|2024-08-05 01:39:50|2069.5|2069.2|2069.9|2069.6|2069.9|2069.6|2069.2|2068.9|5
1722822000000|2024-08-05 01:40:00|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.7|2069.4|3
1722822010000|2024-08-05 01:40:10|2069.8|2069.5|2070.9|2070.6|2071|2070.7|2069.7|2069.4|27
1722822020000|2024-08-05 01:40:20|2071.3|2071|2071.6|2071.3|2071.8|2071.5|2071.2|2070.9|56
1722822030000|2024-08-05 01:40:30|2071.7|2071.4|2071.9|2071.6|2072.6|2072.3|2071.7|2071.4|14
1722822040000|2024-08-05 01:40:40|2072|2071.7|2073.4|2073.1|2073.4|2073.1|2071.9|2071.6|21
1722822050000|2024-08-05 01:40:50|2073.2|2072.9|2072.8|2072.5|2073.4|2073.1|2072.8|2072.5|21
1722822060000|2024-08-05 01:41:00|2072.7|2072.4|2073|2072.7|2073|2072.7|2072.5|2072.2|27
1722822070000|2024-08-05 01:41:10|2073.3|2073|2073.1|2072.8|2073.4|2073.1|2073|2072.7|2
1722822080000|2024-08-05 01:41:20|2072.8|2072.5|2072.5|2072.2|2073|2072.7|2072.5|2072.2|8
1722822090000|2024-08-05 01:41:30|2072.4|2072.1|2072.8|2072.5|2072.9|2072.6|2072.3|2072|36
1722822100000|2024-08-05 01:41:40|2072.9|2072.6|2072.7|2072.4|2072.9|2072.6|2072.6|2072.3|2
1722822110000|2024-08-05 01:41:50|2072.8|2072.5|2073.4|2073.1|2073.4|2073.1|2072.8|2072.5|21
1722822120000|2024-08-05 01:42:00|2073.5|2073.2|2072.1|2071.8|2073.7|2073.4|2072.1|2071.8|33
1722822130000|2024-08-05 01:42:10|2072|2071.7|2072.2|2071.9|2072.3|2072|2071.9|2071.6|8
1722822140000|2024-08-05 01:42:20|2072|2071.7|2072.5|2072.2|2072.8|2072.5|2072|2071.7|22
1722822150000|2024-08-05 01:42:30|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.7|2071.4|13
1722822160000|2024-08-05 01:42:40|2072.1|2071.8|2072.3|2072|2072.3|2072|2071.5|2071.2|2
1722822170000|2024-08-05 01:42:50|2072.1|2071.8|2073.4|2073.1|2073.8|2073.5|2072.1|2071.8|58
1722822180000|2024-08-05 01:43:00|2073.3|2073|2073.6|2073.3|2073.9|2073.6|2072.9|2072.6|58
1722822190000|2024-08-05 01:43:10|2073.7|2073.4|2073.3|2073|2073.8|2073.5|2073.1|2072.8|83
1722822200000|2024-08-05 01:43:20|2073.2|2072.9|2073.4|2073.1|2073.9|2073.6|2073.2|2072.9|12
1722822210000|2024-08-05 01:43:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|4
1722822220000|2024-08-05 01:43:40|2073|2072.7|2072.7|2072.4|2073|2072.7|2072.7|2072.4|8
1722822230000|2024-08-05 01:43:50|2073.1|2072.8|2072.7|2072.4|2073.1|2072.8|2072.7|2072.4|37
1722822240000|2024-08-05 01:44:00|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|4
1722822250000|2024-08-05 01:44:10|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.3|2072|5
1722822260000|2024-08-05 01:44:20|2072.3|2072|2071.9|2071.6|2072.3|2072|2071.9|2071.6|4
1722822270000|2024-08-05 01:44:30|2071.8|2071.5|2071.7|2071.4|2071.8|2071.5|2071.7|2071.4|0
1722822280000|2024-08-05 01:44:40|2071.5|2071.2|2070.8|2070.5|2071.5|2071.2|2070.8|2070.5|4
1722822290000|2024-08-05 01:44:50|2070.7|2070.4|2072|2071.7|2072|2071.7|2070.3|2070|17
1722822300000|2024-08-05 01:45:00|2072.2|2071.9|2072.5|2072.2|2072.9|2072.6|2072.2|2071.9|5
1722822310000|2024-08-05 01:45:10|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|0
1722822320000|2024-08-05 01:45:20|2073.6|2073.3|2073.6|2073.3|2073.8|2073.5|2073.6|2073.3|55
1722822330000|2024-08-05 01:45:30|2073.5|2073.2|2072.8|2072.5|2073.7|2073.4|2072.8|2072.5|4
1722822340000|2024-08-05 01:45:40|2072.7|2072.4|2072.9|2072.6|2073|2072.7|2072.6|2072.3|4
1722822350000|2024-08-05 01:45:50|2072.8|2072.5|2071.7|2071.4|2072.8|2072.5|2071.7|2071.4|9
1722822360000|2024-08-05 01:46:00|2072|2071.7|2073.8|2073.5|2074.2|2073.9|2072|2071.7|78
1722822370000|2024-08-05 01:46:10|2073.7|2073.4|2073.6|2073.3|2073.7|2073.4|2073.6|2073.3|0
1722822380000|2024-08-05 01:46:20|2073.7|2073.4|2074.4|2074.1|2074.4|2074.1|2073.7|2073.4|10
1722822390000|2024-08-05 01:46:30|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|5
1722822400000|2024-08-05 01:46:40|2074.3|2074|2074.6|2074.3|2074.6|2074.3|2074.3|2074|57
1722822410000|2024-08-05 01:46:50|2075.1|2074.8|2076|2075.7|2076.6|2076.3|2075.1|2074.8|135
1722822420000|2024-08-05 01:47:00|2076.4|2076.1|2077.2|2076.9|2078|2077.7|2076.4|2076.1|98
1722822430000|2024-08-05 01:47:10|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.9|2076.6|0
1722822440000|2024-08-05 01:47:20|2077|2076.7|2076.2|2075.9|2077|2076.7|2076.2|2075.9|11
1722822450000|2024-08-05 01:47:30|2077.3|2077|2077.2|2076.9|2077.5|2077.2|2077.2|2076.9|2
1722822460000|2024-08-05 01:47:40|2077.1|2076.8|2076.6|2076.3|2077.3|2077|2076.6|2076.3|4
1722822470000|2024-08-05 01:47:50|2076.5|2076.2|2075.6|2075.3|2076.5|2076.2|2075.6|2075.3|7
1722822480000|2024-08-05 01:48:00|2075.8|2075.5|2076.2|2075.9|2076.5|2076.2|2075.8|2075.5|15
1722822490000|2024-08-05 01:48:10|2076.1|2075.8|2076.5|2076.2|2077|2076.7|2076.1|2075.8|17
1722822500000|2024-08-05 01:48:20|2076.3|2076|2076.2|2075.9|2076.3|2076|2076|2075.7|6
1722822510000|2024-08-05 01:48:30|2076.3|2076|2076.2|2075.9|2076.3|2076|2076.1|2075.8|1
1722822520000|2024-08-05 01:48:40|2076.1|2075.8|2076.1|2075.8|2076.2|2075.9|2076|2075.7|1
1722822530000|2024-08-05 01:48:50|2076.2|2075.9|2076|2075.7|2076.2|2075.9|2076|2075.7|2
1722822540000|2024-08-05 01:49:00|2075.9|2075.6|2075.9|2075.6|2076|2075.7|2075.9|2075.6|0
1722822550000|2024-08-05 01:49:10|2075.8|2075.5|2075.3|2075|2075.8|2075.5|2075.3|2075|1
1722822560000|2024-08-05 01:49:20|2075.4|2075.1|2075.9|2075.6|2075.9|2075.6|2075.4|2075.1|8
1722822570000|2024-08-05 01:49:30|2075.7|2075.4|2075.9|2075.6|2076.1|2075.8|2075.7|2075.4|5
1722822580000|2024-08-05 01:49:40|2076.3|2076|2076.3|2076|2076.4|2076.1|2076.2|2075.9|1
1722822590000|2024-08-05 01:49:50|2076.2|2075.9|2076.1|2075.8|2076.2|2075.9|2076.1|2075.8|0
1722822600000|2024-08-05 01:50:00|2076|2075.7|2075.5|2075.2|2076|2075.7|2075.5|2075.2|0
1722822610000|2024-08-05 01:50:10|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|1
1722822620000|2024-08-05 01:50:20|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.4|2075.1|0
1722822630000|2024-08-05 01:50:30|2075.4|2075.1|2075.8|2075.5|2075.8|2075.5|2075.4|2075.1|9
1722822640000|2024-08-05 01:50:40|2075.7|2075.4|2075.9|2075.6|2075.9|2075.6|2075.6|2075.3|1
1722822650000|2024-08-05 01:50:50|2076|2075.7|2076|2075.7|2076|2075.7|2075.8|2075.5|0
1722822660000|2024-08-05 01:51:00|2075.9|2075.6|2074.9|2074.6|2075.9|2075.6|2074.9|2074.6|3
1722822670000|2024-08-05 01:51:10|2075.1|2074.8|2075|2074.7|2075.2|2074.9|2075|2074.7|1
1722822680000|2024-08-05 01:51:20|2074.8|2074.5|2074.6|2074.3|2074.8|2074.5|2074.6|2074.3|11
1722822690000|2024-08-05 01:51:30|2074.5|2074.2|2073.4|2073.1|2074.5|2074.2|2073.1|2072.8|40
1722822700000|2024-08-05 01:51:40|2073.3|2073|2073.5|2073.2|2073.5|2073.2|2073.1|2072.8|21
1722822710000|2024-08-05 01:51:50|2073.3|2073|2073.9|2073.6|2073.9|2073.6|2073.1|2072.8|2
1722822720000|2024-08-05 01:52:00|2073.8|2073.5|2073.6|2073.3|2073.8|2073.5|2073.6|2073.3|3
1722822730000|2024-08-05 01:52:10|2073.5|2073.2|2073.9|2073.6|2074|2073.7|2073.3|2073|7
1722822740000|2024-08-05 01:52:20|2074|2073.7|2074.4|2074.1|2074.5|2074.2|2074|2073.7|3
1722822750000|2024-08-05 01:52:30|2074.5|2074.2|2075.6|2075.3|2075.7|2075.4|2074.5|2074.2|5
1722822760000|2024-08-05 01:52:40|2075.5|2075.2|2075.7|2075.4|2076.6|2076.3|2075.3|2075|42
1722822770000|2024-08-05 01:52:50|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.3|2075|2
1722822780000|2024-08-05 01:53:00|2075.5|2075.2|2076.5|2076.2|2076.5|2076.2|2075.3|2075|4
1722822790000|2024-08-05 01:53:10|2076.6|2076.3|2076.5|2076.2|2077|2076.7|2076.4|2076.1|14
1722822800000|2024-08-05 01:53:20|2076.9|2076.6|2076.4|2076.1|2076.9|2076.6|2076.4|2076.1|13
1722822810000|2024-08-05 01:53:30|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2076.3|2076|0
1722822820000|2024-08-05 01:53:40|2076.7|2076.4|2076.9|2076.6|2076.9|2076.6|2076.6|2076.3|13
1722822830000|2024-08-05 01:53:50|2077|2076.7|2077.5|2077.2|2077.6|2077.3|2077|2076.7|14
1722822840000|2024-08-05 01:54:00|2077.6|2077.3|2078.1|2077.8|2078.7|2078.4|2077.6|2077.3|93
1722822850000|2024-08-05 01:54:10|2078|2077.7|2078|2077.7|2078.1|2077.8|2077.5|2077.2|4
1722822860000|2024-08-05 01:54:20|2078.4|2078.1|2077.7|2077.4|2078.4|2078.1|2077.7|2077.4|3
1722822870000|2024-08-05 01:54:30|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.2|2076.9|10
1722822880000|2024-08-05 01:54:40|2078|2077.7|2077.9|2077.6|2078.1|2077.8|2077.9|2077.6|8
1722822890000|2024-08-05 01:54:50|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.5|2077.2|3
1722822900000|2024-08-05 01:55:00|2077.8|2077.5|2078.2|2077.9|2078.3|2078|2077.6|2077.3|6
1722822910000|2024-08-05 01:55:10|2078.3|2078|2078.3|2078|2079|2078.7|2078.3|2078|22
1722822920000|2024-08-05 01:55:20|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|30
1722822930000|2024-08-05 01:55:30|2079.3|2079|2079|2078.7|2079.3|2079|2078.8|2078.5|14
1722822940000|2024-08-05 01:55:40|2079.1|2078.8|2079.2|2078.9|2079.3|2079|2078.9|2078.6|12
1722822950000|2024-08-05 01:55:50|2079.3|2079|2079.7|2079.4|2079.7|2079.4|2079.3|2079|15
1722822960000|2024-08-05 01:56:00|2079.8|2079.5|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|16
1722822970000|2024-08-05 01:56:10|2079.8|2079.5|2079.6|2079.3|2080|2079.7|2079.6|2079.3|5
1722822980000|2024-08-05 01:56:20|2079.5|2079.2|2079.1|2078.8|2079.5|2079.2|2078.9|2078.6|15
1722822990000|2024-08-05 01:56:30|2079.2|2078.9|2078.7|2078.4|2079.3|2079|2078.7|2078.4|2
1722823000000|2024-08-05 01:56:40|2078.6|2078.3|2079.1|2078.8|2079.1|2078.8|2078.4|2078.1|6
1722823010000|2024-08-05 01:56:50|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.2|2077.9|13
1722823020000|2024-08-05 01:57:00|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|1
1722823030000|2024-08-05 01:57:10|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.2|2077.9|4
1722823040000|2024-08-05 01:57:20|2078.1|2077.8|2078.8|2078.5|2079|2078.7|2078.1|2077.8|6
1722823050000|2024-08-05 01:57:30|2079.1|2078.8|2078.8|2078.5|2079.2|2078.9|2078.7|2078.4|2
1722823060000|2024-08-05 01:57:40|2078.7|2078.4|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|2
1722823070000|2024-08-05 01:57:50|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1722823080000|2024-08-05 01:58:00|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|2
1722823090000|2024-08-05 01:58:10|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.3|2078|1
1722823100000|2024-08-05 01:58:20|2078.8|2078.5|2078.7|2078.4|2079|2078.7|2078.7|2078.4|2
1722823110000|2024-08-05 01:58:30|2078.8|2078.5|2078.5|2078.2|2078.8|2078.5|2078.5|2078.2|0
1722823120000|2024-08-05 01:58:40|2078.6|2078.3|2078.2|2077.9|2078.6|2078.3|2078.2|2077.9|2
1722823130000|2024-08-05 01:58:50|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2077.9|2077.6|4
1722823140000|2024-08-05 01:59:00|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2077.9|2077.6|1
1722823150000|2024-08-05 01:59:10|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|1
1722823160000|2024-08-05 01:59:20|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|3
1722823170000|2024-08-05 01:59:30|2077.9|2077.6|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|12
1722823180000|2024-08-05 01:59:40|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.4|2077.1|6
1722823190000|2024-08-05 01:59:50|2077.9|2077.6|2077.5|2077.2|2078.2|2077.9|2077.5|2077.2|9
1722823200000|2024-08-05 02:00:00|2077.6|2077.3|2077|2076.7|2077.6|2077.3|2077|2076.7|5
1722823210000|2024-08-05 02:00:10|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.8|2076.5|9
1722823220000|2024-08-05 02:00:20|2076.7|2076.4|2075.8|2075.5|2076.7|2076.4|2075.8|2075.5|16
1722823230000|2024-08-05 02:00:30|2075.7|2075.4|2076.2|2075.9|2076.2|2075.9|2075.3|2075|9
1722823240000|2024-08-05 02:00:40|2076.3|2076|2076|2075.7|2076.3|2076|2076|2075.7|1
1722823250000|2024-08-05 02:00:50|2076.1|2075.8|2075.3|2075|2076.1|2075.8|2075.3|2075|5
1722823260000|2024-08-05 02:01:00|2075.2|2074.9|2074.7|2074.4|2075.4|2075.1|2074.6|2074.3|22
1722823270000|2024-08-05 02:01:10|2074.8|2074.5|2075.2|2074.9|2075.2|2074.9|2074.8|2074.5|4
1722823280000|2024-08-05 02:01:20|2075|2074.7|2074.6|2074.3|2075|2074.7|2074.3|2074|4
1722823290000|2024-08-05 02:01:30|2074.7|2074.4|2075|2074.7|2075.1|2074.8|2074.7|2074.4|10
1722823300000|2024-08-05 02:01:40|2074.9|2074.6|2075|2074.7|2075.1|2074.8|2074.9|2074.6|2
1722823310000|2024-08-05 02:01:50|2074.9|2074.6|2074.7|2074.4|2074.9|2074.6|2074.7|2074.4|5
1722823320000|2024-08-05 02:02:00|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|19
1722823330000|2024-08-05 02:02:10|2074.6|2074.3|2074.2|2073.9|2074.6|2074.3|2074.1|2073.8|5
1722823340000|2024-08-05 02:02:20|2074.3|2074|2074.8|2074.5|2075.2|2074.9|2074.3|2074|19
1722823350000|2024-08-05 02:02:30|2075|2074.7|2075.1|2074.8|2075.2|2074.9|2075|2074.7|3
1722823360000|2024-08-05 02:02:40|2075|2074.7|2074.5|2074.2|2075|2074.7|2074.5|2074.2|0
1722823370000|2024-08-05 02:02:50|2074.4|2074.1|2073.8|2073.5|2074.4|2074.1|2073.8|2073.5|3
1722823380000|2024-08-05 02:03:00|2074|2073.7|2074.2|2073.9|2074.3|2074|2073.9|2073.6|8
1722823390000|2024-08-05 02:03:10|2074.1|2073.8|2074.1|2073.8|2074.4|2074.1|2074.1|2073.8|2
1722823400000|2024-08-05 02:03:20|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.6|2073.3|2
1722823410000|2024-08-05 02:03:30|2073.6|2073.3|2072.8|2072.5|2073.6|2073.3|2072.7|2072.4|17
1722823420000|2024-08-05 02:03:40|2072.9|2072.6|2073|2072.7|2073.3|2073|2072.8|2072.5|18
1722823430000|2024-08-05 02:03:50|2073.2|2072.9|2072.9|2072.6|2073.2|2072.9|2072.8|2072.5|2
1722823440000|2024-08-05 02:04:00|2073|2072.7|2072.9|2072.6|2073.3|2073|2072.9|2072.6|3
1722823450000|2024-08-05 02:04:10|2072.8|2072.5|2072.9|2072.6|2073.1|2072.8|2072.8|2072.5|0
1722823460000|2024-08-05 02:04:20|2072.8|2072.5|2073|2072.7|2073.1|2072.8|2072.8|2072.5|2
1722823470000|2024-08-05 02:04:30|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|0
1722823480000|2024-08-05 02:04:40|2073.1|2072.8|2072.7|2072.4|2073.1|2072.8|2072.7|2072.4|3
1722823490000|2024-08-05 02:04:50|2072.9|2072.6|2073.2|2072.9|2073.2|2072.9|2072.9|2072.6|1
1722823500000|2024-08-05 02:05:00|2073.1|2072.8|2073|2072.7|2073.3|2073|2072.9|2072.6|4
1722823510000|2024-08-05 02:05:10|2073.1|2072.8|2072.6|2072.3|2073.1|2072.8|2072.6|2072.3|7
1722823520000|2024-08-05 02:05:20|2072.5|2072.2|2073|2072.7|2073|2072.7|2072.5|2072.2|6
1722823530000|2024-08-05 02:05:30|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.7|2072.4|4
1722823540000|2024-08-05 02:05:40|2073.2|2072.9|2073.3|2073|2073.9|2073.6|2073.2|2072.9|7
1722823550000|2024-08-05 02:05:50|2073.5|2073.2|2073|2072.7|2073.5|2073.2|2073|2072.7|0
1722823560000|2024-08-05 02:06:00|2073.2|2072.9|2073.3|2073|2073.6|2073.3|2073.2|2072.9|5
1722823570000|2024-08-05 02:06:10|2073.4|2073.1|2072.7|2072.4|2073.4|2073.1|2072.7|2072.4|3
1722823580000|2024-08-05 02:06:20|2072.6|2072.3|2073|2072.7|2073.4|2073.1|2072.6|2072.3|10
1722823590000|2024-08-05 02:06:30|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.7|2072.4|1
1722823600000|2024-08-05 02:06:40|2072.9|2072.6|2073.1|2072.8|2073.2|2072.9|2072.9|2072.6|6
1722823610000|2024-08-05 02:06:50|2073|2072.7|2072.8|2072.5|2073|2072.7|2072.7|2072.4|1
1722823620000|2024-08-05 02:07:00|2072.7|2072.4|2073.5|2073.2|2073.5|2073.2|2072.7|2072.4|35
1722823630000|2024-08-05 02:07:10|2073.4|2073.1|2073.6|2073.3|2073.7|2073.4|2073.1|2072.8|2
1722823640000|2024-08-05 02:07:20|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|0
1722823650000|2024-08-05 02:07:30|2073.5|2073.2|2073.2|2072.9|2073.5|2073.2|2073.2|2072.9|1
1722823660000|2024-08-05 02:07:40|2073.4|2073.1|2072.7|2072.4|2073.4|2073.1|2072.7|2072.4|3
1722823670000|2024-08-05 02:07:50|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.6|2072.3|1
1722823680000|2024-08-05 02:08:00|2072.8|2072.5|2073|2072.7|2073|2072.7|2072.7|2072.4|1
1722823690000|2024-08-05 02:08:10|2072.9|2072.6|2072.7|2072.4|2073|2072.7|2072.7|2072.4|3
1722823700000|2024-08-05 02:08:20|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.7|2072.4|1
1722823710000|2024-08-05 02:08:30|2072.6|2072.3|2072.8|2072.5|2072.9|2072.6|2072.5|2072.2|7
1722823720000|2024-08-05 02:08:40|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|0
1722823730000|2024-08-05 02:08:50|2073.6|2073.3|2072.4|2072.1|2073.6|2073.3|2072.2|2071.9|62
1722823740000|2024-08-05 02:09:00|2072.3|2072|2072.7|2072.4|2072.7|2072.4|2072.3|2072|3
1722823750000|2024-08-05 02:09:10|2072.8|2072.5|2072.6|2072.3|2072.8|2072.5|2072.6|2072.3|0
1722823760000|2024-08-05 02:09:20|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.5|2072.2|0
1722823770000|2024-08-05 02:09:30|2072.6|2072.3|2073|2072.7|2073|2072.7|2072.6|2072.3|3
1722823780000|2024-08-05 02:09:40|2072.9|2072.6|2072.7|2072.4|2072.9|2072.6|2072.7|2072.4|0
1722823790000|2024-08-05 02:09:50|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.5|2072.2|0
1722823800000|2024-08-05 02:10:00|2072.8|2072.5|2073.4|2073.1|2073.4|2073.1|2072.8|2072.5|2
1722823810000|2024-08-05 02:10:10|2073.5|2073.2|2073.8|2073.5|2074|2073.7|2073.5|2073.2|2
1722823820000|2024-08-05 02:10:20|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|4
1722823830000|2024-08-05 02:10:30|2074.1|2073.8|2073.1|2072.8|2074.1|2073.8|2072.9|2072.6|12
1722823840000|2024-08-05 02:10:40|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.2|2072.9|0
1722823850000|2024-08-05 02:10:50|2073.2|2072.9|2072.9|2072.6|2073.2|2072.9|2072.9|2072.6|3
1722823860000|2024-08-05 02:11:00|2072.8|2072.5|2072.7|2072.4|2072.8|2072.5|2072.6|2072.3|0
1722823870000|2024-08-05 02:11:10|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|0
1722823880000|2024-08-05 02:11:20|2072.5|2072.2|2072.4|2072.1|2072.5|2072.2|2072.4|2072.1|5
1722823890000|2024-08-05 02:11:30|2072.2|2071.9|2072.3|2072|2072.5|2072.2|2072.2|2071.9|1
1722823900000|2024-08-05 02:11:40|2072.1|2071.8|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|10
1722823910000|2024-08-05 02:11:50|2071.9|2071.6|2071.6|2071.3|2071.9|2071.6|2071.6|2071.3|3
1722823920000|2024-08-05 02:12:00|2071.7|2071.4|2071.5|2071.2|2071.7|2071.4|2071.4|2071.1|8
1722823930000|2024-08-05 02:12:10|2071.4|2071.1|2071.4|2071.1|2071.6|2071.3|2071.4|2071.1|5
1722823940000|2024-08-05 02:12:20|2071.5|2071.2|2071.1|2070.8|2071.5|2071.2|2071|2070.7|9
1722823950000|2024-08-05 02:12:30|||||||||1
1722823960000|2024-08-05 02:12:40|2071|2070.7|2071.9|2071.6|2071.9|2071.6|2071|2070.7|28
1722823970000|2024-08-05 02:12:50|2071.8|2071.5|2071.3|2071|2071.8|2071.5|2071.2|2070.9|1
1722823980000|2024-08-05 02:13:00|2071.2|2070.9|2071.3|2071|2071.3|2071|2071.2|2070.9|1
1722823990000|2024-08-05 02:13:10|2071.2|2070.9|2070.7|2070.4|2071.2|2070.9|2070.7|2070.4|15
1722824000000|2024-08-05 02:13:20|2070.6|2070.3|2068.5|2068.2|2070.6|2070.3|2067.9|2067.6|78
1722824010000|2024-08-05 02:13:30|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2067.9|2067.6|10
1722824020000|2024-08-05 02:13:40|2068|2067.7|2068.3|2068|2068.9|2068.6|2067.9|2067.6|13
1722824030000|2024-08-05 02:13:50|2068.2|2067.9|2067.9|2067.6|2068.4|2068.1|2067.9|2067.6|7
1722824040000|2024-08-05 02:14:00|2067.8|2067.5|2069|2068.7|2069|2068.7|2067.8|2067.5|7
1722824050000|2024-08-05 02:14:10|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|0
1722824060000|2024-08-05 02:14:20|2068.5|2068.2|2067.9|2067.6|2068.5|2068.2|2067.8|2067.5|7
1722824070000|2024-08-05 02:14:30|2068|2067.7|2068.4|2068.1|2068.4|2068.1|2068|2067.7|1
1722824080000|2024-08-05 02:14:40|2068.8|2068.5|2068.8|2068.5|2069.9|2069.6|2068.7|2068.4|14
1722824090000|2024-08-05 02:14:50|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.9|2068.6|2
1722824100000|2024-08-05 02:15:00|2069.2|2068.9|2070.3|2070|2070.3|2070|2069.2|2068.9|13
1722824110000|2024-08-05 02:15:10|2070.4|2070.1|2071.2|2070.9|2071.2|2070.9|2070.4|2070.1|16
1722824120000|2024-08-05 02:15:20|2071.1|2070.8|2070.2|2069.9|2071.1|2070.8|2069.7|2069.4|10
1722824130000|2024-08-05 02:15:30|2070.3|2070|2070.5|2070.2|2070.5|2070.2|2070.3|2070|2
1722824140000|2024-08-05 02:15:40|2070.6|2070.3|2070.3|2070|2070.8|2070.5|2070.2|2069.9|13
1722824150000|2024-08-05 02:15:50|2070.2|2069.9|2069.8|2069.5|2070.3|2070|2069.8|2069.5|8
1722824160000|2024-08-05 02:16:00|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.6|2069.3|7
1722824170000|2024-08-05 02:16:10|2069.9|2069.6|2070.3|2070|2070.3|2070|2069.9|2069.6|0
1722824180000|2024-08-05 02:16:20|2070.4|2070.1|2070|2069.7|2070.4|2070.1|2070|2069.7|3
1722824190000|2024-08-05 02:16:30|2070.6|2070.3|2069.9|2069.6|2070.7|2070.4|2069.9|2069.6|7
1722824200000|2024-08-05 02:16:40|2070.2|2069.9|2070|2069.7|2070.2|2069.9|2069.9|2069.6|8
1722824210000|2024-08-05 02:16:50|2069.9|2069.6|2069.8|2069.5|2069.9|2069.6|2069.7|2069.4|1
1722824220000|2024-08-05 02:17:00|2069.9|2069.6|2069.6|2069.3|2069.9|2069.6|2069.5|2069.2|3
1722824230000|2024-08-05 02:17:10|2069.5|2069.2|2070.6|2070.3|2070.6|2070.3|2069.5|2069.2|8
1722824240000|2024-08-05 02:17:20|2070.9|2070.6|2070|2069.7|2070.9|2070.6|2070|2069.7|7
1722824250000|2024-08-05 02:17:30|2070.1|2069.8|2070.4|2070.1|2070.5|2070.2|2070.1|2069.8|1
1722824260000|2024-08-05 02:17:40|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|0
1722824270000|2024-08-05 02:17:50|2070.4|2070.1|2070|2069.7|2070.4|2070.1|2069.9|2069.6|5
1722824280000|2024-08-05 02:18:00|2070.1|2069.8|2070.7|2070.4|2070.7|2070.4|2070.1|2069.8|2
1722824290000|2024-08-05 02:18:10|2070.8|2070.5|2070.4|2070.1|2070.8|2070.5|2070.4|2070.1|2
1722824300000|2024-08-05 02:18:20|2070.5|2070.2|2070.9|2070.6|2070.9|2070.6|2070.5|2070.2|3
1722824310000|2024-08-05 02:18:30|2071|2070.7|2071.1|2070.8|2071.3|2071|2070.8|2070.5|3
1722824320000|2024-08-05 02:18:40|2071.4|2071.1|2071.2|2070.9|2071.5|2071.2|2071.2|2070.9|8
1722824330000|2024-08-05 02:18:50|2071.4|2071.1|2071.1|2070.8|2071.4|2071.1|2071.1|2070.8|1
1722824340000|2024-08-05 02:19:00|2071.2|2070.9|2071|2070.7|2071.2|2070.9|2071|2070.7|2
1722824350000|2024-08-05 02:19:10|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.6|2070.3|5
1722824360000|2024-08-05 02:19:20|2070.6|2070.3|2070.4|2070.1|2070.6|2070.3|2070.4|2070.1|0
1722824370000|2024-08-05 02:19:30|2070.3|2070|2069.9|2069.6|2070.4|2070.1|2069.9|2069.6|13
1722824380000|2024-08-05 02:19:40|2069.8|2069.5|2070.1|2069.8|2070.5|2070.2|2069.7|2069.4|13
1722824390000|2024-08-05 02:19:50|2070.2|2069.9|2070.3|2070|2070.3|2070|2070.2|2069.9|2
1722824400000|2024-08-05 02:20:00|2070.5|2070.2|2070.4|2070.1|2070.7|2070.4|2070.4|2070.1|13
1722824410000|2024-08-05 02:20:10|2070.8|2070.5|2071.3|2071|2071.4|2071.1|2070.8|2070.5|14
1722824420000|2024-08-05 02:20:20|2071.4|2071.1|2072.4|2072.1|2072.5|2072.2|2071.4|2071.1|6
1722824430000|2024-08-05 02:20:30|2072.5|2072.2|2072.9|2072.6|2073.1|2072.8|2072.5|2072.2|7
1722824440000|2024-08-05 02:20:40|2073|2072.7|2073.1|2072.8|2073.6|2073.3|2072.9|2072.6|15
1722824450000|2024-08-05 02:20:50|2073.3|2073|2073.5|2073.2|2073.5|2073.2|2073.2|2072.9|3
1722824460000|2024-08-05 02:21:00|2073.6|2073.3|2073|2072.7|2073.6|2073.3|2072.9|2072.6|7
1722824470000|2024-08-05 02:21:10|2073.3|2073|2073.7|2073.4|2073.7|2073.4|2073.1|2072.8|7
1722824480000|2024-08-05 02:21:20|2074.1|2073.8|2074|2073.7|2074.6|2074.3|2073.9|2073.6|15
1722824490000|2024-08-05 02:21:30|2074.1|2073.8|2074.5|2074.2|2074.5|2074.2|2074|2073.7|3
1722824500000|2024-08-05 02:21:40|2074.4|2074.1|2074.5|2074.2|2074.5|2074.2|2073.9|2073.6|11
1722824510000|2024-08-05 02:21:50|2074.4|2074.1|2074.8|2074.5|2075.5|2075.2|2074.4|2074.1|22
1722824520000|2024-08-05 02:22:00|2074.7|2074.4|2075.9|2075.6|2075.9|2075.6|2074.7|2074.4|12
1722824530000|2024-08-05 02:22:10|2075.7|2075.4|2075.8|2075.5|2075.9|2075.6|2075.7|2075.4|1
1722824540000|2024-08-05 02:22:20|2075.7|2075.4|2075.8|2075.5|2075.9|2075.6|2075.6|2075.3|2
1722824550000|2024-08-05 02:22:30|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.4|2075.1|7
1722824560000|2024-08-05 02:22:40|2075.8|2075.5|2076.7|2076.4|2076.7|2076.4|2075.7|2075.4|13
1722824570000|2024-08-05 02:22:50|2076.6|2076.3|2076.3|2076|2076.6|2076.3|2076.2|2075.9|0
1722824580000|2024-08-05 02:23:00|2076.4|2076.1|2075.9|2075.6|2076.4|2076.1|2075.6|2075.3|5
1722824590000|2024-08-05 02:23:10|2076.3|2076|2077|2076.7|2077|2076.7|2076.3|2076|9
1722824600000|2024-08-05 02:23:20|2077.1|2076.8|2077|2076.7|2077.7|2077.4|2077|2076.7|9
1722824610000|2024-08-05 02:23:30|2077.2|2076.9|2077.4|2077.1|2077.4|2077.1|2077.2|2076.9|1
1722824620000|2024-08-05 02:23:40|2077.5|2077.2|2076.8|2076.5|2077.5|2077.2|2076.8|2076.5|0
1722824630000|2024-08-05 02:23:50|2076.7|2076.4|2077.4|2077.1|2077.4|2077.1|2076.7|2076.4|9
1722824640000|2024-08-05 02:24:00|2077.3|2077|2077.5|2077.2|2077.6|2077.3|2077.1|2076.8|6
1722824650000|2024-08-05 02:24:10|2077.4|2077.1|2077.4|2077.1|2077.7|2077.4|2077.3|2077|1
1722824660000|2024-08-05 02:24:20|2077.3|2077|2078.5|2078.2|2078.5|2078.2|2077.1|2076.8|14
1722824670000|2024-08-05 02:24:30|2078.6|2078.3|2079.4|2079.1|2079.4|2079.1|2078.5|2078.2|15
1722824680000|2024-08-05 02:24:40|2079.5|2079.2|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|7
1722824690000|2024-08-05 02:24:50|2079.3|2079|2079.6|2079.3|2079.8|2079.5|2079.3|2079|16
1722824700000|2024-08-05 02:25:00|2079.5|2079.2|2080.4|2080.1|2080.5|2080.2|2079.4|2079.1|38
1722824710000|2024-08-05 02:25:10|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.6|2079.3|4
1722824720000|2024-08-05 02:25:20|2080|2079.7|2080|2079.7|2080.2|2079.9|2079.9|2079.6|2
1722824730000|2024-08-05 02:25:30|2079.8|2079.5|2080.2|2079.9|2080.2|2079.9|2079.8|2079.5|8
1722824740000|2024-08-05 02:25:40|2080.3|2080|2080.4|2080.1|2080.6|2080.3|2080.2|2079.9|8
1722824750000|2024-08-05 02:25:50|2080.3|2080|2079.4|2079.1|2080.3|2080|2079.4|2079.1|3
1722824760000|2024-08-05 02:26:00|2079.5|2079.2|2079.2|2078.9|2079.5|2079.2|2079.1|2078.8|5
1722824770000|2024-08-05 02:26:10|2079.4|2079.1|2079.8|2079.5|2079.8|2079.5|2079.4|2079.1|11
1722824780000|2024-08-05 02:26:20|2079.9|2079.6|2080.3|2080|2080.3|2080|2079.9|2079.6|7
1722824790000|2024-08-05 02:26:30|2080.4|2080.1|2081.4|2081.1|2081.4|2081.1|2080.4|2080.1|21
1722824800000|2024-08-05 02:26:40|2081.3|2081|2080.9|2080.6|2081.5|2081.2|2080.9|2080.6|10
1722824810000|2024-08-05 02:26:50|2081.2|2080.9|2080.8|2080.5|2081.2|2080.9|2080.7|2080.4|26
1722824820000|2024-08-05 02:27:00|2080.9|2080.6|2081.6|2081.3|2081.7|2081.4|2080.9|2080.6|9
1722824830000|2024-08-05 02:27:10|2081.5|2081.2|2081.5|2081.2|2081.6|2081.3|2081.2|2080.9|14
1722824840000|2024-08-05 02:27:20|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081.3|2081|0
1722824850000|2024-08-05 02:27:30|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.1|2080.8|1
1722824860000|2024-08-05 02:27:40|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|4
1722824870000|2024-08-05 02:27:50|2081.4|2081.1|2081.3|2081|2081.5|2081.2|2081.1|2080.8|6
1722824880000|2024-08-05 02:28:00|2081.2|2080.9|2080.8|2080.5|2081.2|2080.9|2080.8|2080.5|16
1722824890000|2024-08-05 02:28:10|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.3|2080|5
1722824900000|2024-08-05 02:28:20|2080.7|2080.4|2079.9|2079.6|2080.7|2080.4|2079.9|2079.6|4
1722824910000|2024-08-05 02:28:30|2079.7|2079.4|2079.3|2079|2079.7|2079.4|2079.1|2078.8|7
1722824920000|2024-08-05 02:28:40|2079.2|2078.9|2078.8|2078.5|2079.2|2078.9|2078.5|2078.2|22
1722824930000|2024-08-05 02:28:50|2078.9|2078.6|2078.9|2078.6|2079.2|2078.9|2078.7|2078.4|23
1722824940000|2024-08-05 02:29:00|2079.7|2079.4|2079.6|2079.3|2080|2079.7|2079.4|2079.1|34
1722824950000|2024-08-05 02:29:10|2079.7|2079.4|2078.8|2078.5|2079.8|2079.5|2078.8|2078.5|18
1722824960000|2024-08-05 02:29:20|2078.6|2078.3|2078.1|2077.8|2078.6|2078.3|2078.1|2077.8|11
1722824970000|2024-08-05 02:29:30|2078.2|2077.9|2077.9|2077.6|2078.3|2078|2077.5|2077.2|54
1722824980000|2024-08-05 02:29:40|2077.8|2077.5|2079|2078.7|2079.2|2078.9|2077.8|2077.5|14
1722824990000|2024-08-05 02:29:50|2078.9|2078.6|2078.2|2077.9|2078.9|2078.6|2078.2|2077.9|4
1722825000000|2024-08-05 02:30:00|2078.3|2078|2078.8|2078.5|2079|2078.7|2078.3|2078|9
1722825010000|2024-08-05 02:30:10|2078.7|2078.4|2078.5|2078.2|2078.7|2078.4|2078.2|2077.9|4
1722825020000|2024-08-05 02:30:20|2078.4|2078.1|2077.7|2077.4|2078.4|2078.1|2077.7|2077.4|2
1722825030000|2024-08-05 02:30:30|2077.8|2077.5|2078|2077.7|2078.1|2077.8|2077.8|2077.5|0
1722825040000|2024-08-05 02:30:40|2077.9|2077.6|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|1
1722825050000|2024-08-05 02:30:50|2077.6|2077.3|2077.3|2077|2077.6|2077.3|2077.3|2077|3
1722825060000|2024-08-05 02:31:00|2077.2|2076.9|2077.7|2077.4|2077.7|2077.4|2077.1|2076.8|6
1722825070000|2024-08-05 02:31:10|2077.8|2077.5|2077.9|2077.6|2078|2077.7|2077.7|2077.4|7
1722825090000|2024-08-05 02:31:30|2078|2077.7|2077.5|2077.2|2078|2077.7|2077.5|2077.2|2
1722825100000|2024-08-05 02:31:40|2077.4|2077.1|2078.5|2078.2|2078.5|2078.2|2077.4|2077.1|24
1722825110000|2024-08-05 02:31:50|2078.6|2078.3|2078.3|2078|2078.7|2078.4|2077.4|2077.1|16
1722825120000|2024-08-05 02:32:00|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.8|2077.5|0
1722825130000|2024-08-05 02:32:10|2077.8|2077.5|2077.3|2077|2077.8|2077.5|2077.3|2077|3
1722825140000|2024-08-05 02:32:20|2077.4|2077.1|2076.7|2076.4|2077.4|2077.1|2076.6|2076.3|16
1722825150000|2024-08-05 02:32:30|2076.8|2076.5|2077.1|2076.8|2077.2|2076.9|2076.8|2076.5|4
1722825160000|2024-08-05 02:32:40|2077|2076.7|2077|2076.7|2077.6|2077.3|2077|2076.7|13
1722825170000|2024-08-05 02:32:50|2076.9|2076.6|2077.3|2077|2077.3|2077|2076.9|2076.6|2
1722825180000|2024-08-05 02:33:00|2077.6|2077.3|2077.6|2077.3|2077.7|2077.4|2077.1|2076.8|16
1722825190000|2024-08-05 02:33:10|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.3|2077|4
1722825200000|2024-08-05 02:33:20|2077.4|2077.1|2077.2|2076.9|2077.7|2077.4|2077.2|2076.9|2
1722825210000|2024-08-05 02:33:30|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.7|2076.4|20
1722825220000|2024-08-05 02:33:40|2076.5|2076.2|2075.6|2075.3|2076.6|2076.3|2075.6|2075.3|16
1722825230000|2024-08-05 02:33:50|2075.5|2075.2|2075.2|2074.9|2075.9|2075.6|2075.2|2074.9|3
1722825240000|2024-08-05 02:34:00|2075.4|2075.1|2075.8|2075.5|2075.8|2075.5|2075.2|2074.9|9
1722825250000|2024-08-05 02:34:10|2075.5|2075.2|2075|2074.7|2075.7|2075.4|2075|2074.7|11
1722825260000|2024-08-05 02:34:20|2074.8|2074.5|2074.6|2074.3|2074.8|2074.5|2074.4|2074.1|15
1722825270000|2024-08-05 02:34:30|2074.5|2074.2|2074.1|2073.8|2074.5|2074.2|2074.1|2073.8|1
1722825280000|2024-08-05 02:34:40|2074.2|2073.9|2073.7|2073.4|2074.2|2073.9|2073.6|2073.3|16
1722825290000|2024-08-05 02:34:50|2073.5|2073.2|2074.2|2073.9|2074.2|2073.9|2073.1|2072.8|16
1722825300000|2024-08-05 02:35:00|2074.1|2073.8|2073.8|2073.5|2074.5|2074.2|2073.6|2073.3|12
1722825310000|2024-08-05 02:35:10|2073.7|2073.4|2073.6|2073.3|2074.1|2073.8|2073.6|2073.3|4
1722825320000|2024-08-05 02:35:20|2073.8|2073.5|2073|2072.7|2073.8|2073.5|2073|2072.7|6
1722825330000|2024-08-05 02:35:30|2072.8|2072.5|2072.5|2072.2|2072.9|2072.6|2072.2|2071.9|9
1722825340000|2024-08-05 02:35:40|2072.7|2072.4|2072.5|2072.2|2072.8|2072.5|2072|2071.7|13
1722825350000|2024-08-05 02:35:50|2072.4|2072.1|2071.1|2070.8|2072.4|2072.1|2071.1|2070.8|12
1722825360000|2024-08-05 02:36:00|2071.2|2070.9|2071.4|2071.1|2071.4|2071.1|2071|2070.7|10
1722825370000|2024-08-05 02:36:10|2071.3|2071|2071.3|2071|2071.8|2071.5|2071.3|2071|16
1722825380000|2024-08-05 02:36:20|2071.5|2071.2|2071.4|2071.1|2071.5|2071.2|2071.3|2071|1
1722825390000|2024-08-05 02:36:30|2071.3|2071|2071.1|2070.8|2071.5|2071.2|2071.1|2070.8|3
1722825400000|2024-08-05 02:36:40|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1722825410000|2024-08-05 02:36:50|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|9
1722825420000|2024-08-05 02:37:00|2071|2070.7|2070.9|2070.6|2071.1|2070.8|2070.5|2070.2|15
1722825430000|2024-08-05 02:37:10|2071|2070.7|2070.5|2070.2|2071|2070.7|2070.5|2070.2|2
1722825440000|2024-08-05 02:37:20|2070.4|2070.1|2070.7|2070.4|2070.7|2070.4|2070.4|2070.1|11
1722825450000|2024-08-05 02:37:30|2070.6|2070.3|2070.7|2070.4|2071.5|2071.2|2070.6|2070.3|7
1722825460000|2024-08-05 02:37:40|2070.6|2070.3|2070|2069.7|2070.7|2070.4|2069.8|2069.5|7
1722825470000|2024-08-05 02:37:50|2069.9|2069.6|2070.2|2069.9|2070.3|2070|2069.7|2069.4|10
1722825480000|2024-08-05 02:38:00|2070.3|2070|2070.4|2070.1|2070.4|2070.1|2070.1|2069.8|2
1722825490000|2024-08-05 02:38:10|2070.1|2069.8|2070.1|2069.8|2070.4|2070.1|2069.9|2069.6|10
1722825500000|2024-08-05 02:38:20|2070|2069.7|2070.1|2069.8|2071|2070.7|2070|2069.7|20
1722825510000|2024-08-05 02:38:30|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.1|2069.8|0
1722825520000|2024-08-05 02:38:40|2070.1|2069.8|2069.2|2068.9|2070.1|2069.8|2069.2|2068.9|15
1722825530000|2024-08-05 02:38:50|2069.1|2068.8|2069.5|2069.2|2069.5|2069.2|2069.1|2068.8|7
1722825540000|2024-08-05 02:39:00|2069.6|2069.3|2069.4|2069.1|2069.6|2069.3|2069.3|2069|4
1722825550000|2024-08-05 02:39:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|11
1722825560000|2024-08-05 02:39:20|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.1|2068.8|4
1722825570000|2024-08-05 02:39:30|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.9|2068.6|4
1722825580000|2024-08-05 02:39:40|2068.8|2068.5|2068.2|2067.9|2068.8|2068.5|2068.1|2067.8|20
1722825590000|2024-08-05 02:39:50|2068.5|2068.2|2068.1|2067.8|2068.5|2068.2|2068.1|2067.8|5
1722825600000|2024-08-05 02:40:00|2067.8|2067.5|2067.8|2067.5|2068.6|2068.3|2067.8|2067.5|18
1722825610000|2024-08-05 02:40:10|2067.9|2067.6|2067.6|2067.3|2068|2067.7|2067.4|2067.1|6
1722825620000|2024-08-05 02:40:20|2067.5|2067.2|2067.3|2067|2067.5|2067.2|2067.3|2067|0
1722825630000|2024-08-05 02:40:30|2067.1|2066.8|2068|2067.7|2068|2067.7|2067.1|2066.8|22
1722825640000|2024-08-05 02:40:40|2068.1|2067.8|2068.6|2068.3|2068.7|2068.4|2068.1|2067.8|8
1722825650000|2024-08-05 02:40:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|5
1722825660000|2024-08-05 02:41:00|2068.7|2068.4|2068.4|2068.1|2068.7|2068.4|2068.1|2067.8|7
1722825670000|2024-08-05 02:41:10|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|0
1722825680000|2024-08-05 02:41:20|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2068.3|2068|10
1722825690000|2024-08-05 02:41:30|2068.2|2067.9|2066.6|2066.3|2068.2|2067.9|2066.6|2066.3|7
1722825700000|2024-08-05 02:41:40|2066.7|2066.4|2066.3|2066|2066.7|2066.4|2066|2065.7|14
1722825710000|2024-08-05 02:41:50|2066.1|2065.8|2066.2|2065.9|2066.3|2066|2066.1|2065.8|3
1722825720000|2024-08-05 02:42:00|2066.5|2066.2|2066.3|2066|2066.6|2066.3|2066.2|2065.9|16
1722825730000|2024-08-05 02:42:10|2066.2|2065.9|2065.1|2064.8|2066.2|2065.9|2065.1|2064.8|16
1722825740000|2024-08-05 02:42:20|2065.2|2064.9|2065.4|2065.1|2065.4|2065.1|2064.9|2064.6|7
1722825750000|2024-08-05 02:42:30|2065.5|2065.2|2065.2|2064.9|2065.5|2065.2|2065.1|2064.8|7
1722825760000|2024-08-05 02:42:40|2065.1|2064.8|2065.8|2065.5|2065.8|2065.5|2065.1|2064.8|20
1722825770000|2024-08-05 02:42:50|2065.9|2065.6|2066.1|2065.8|2066.3|2066|2065.8|2065.5|4
1722825780000|2024-08-05 02:43:00|2066.3|2066|2066.6|2066.3|2067.2|2066.9|2066|2065.7|20
1722825790000|2024-08-05 02:43:10|2066.5|2066.2|2066.1|2065.8|2066.5|2066.2|2066.1|2065.8|0
1722825800000|2024-08-05 02:43:20|2065.6|2065.3|2065.5|2065.2|2065.6|2065.3|2065.3|2065|16
1722825810000|2024-08-05 02:43:30|2066|2065.7|2065.8|2065.5|2066.3|2066|2065.8|2065.5|6
1722825820000|2024-08-05 02:43:40|2065.7|2065.4|2065.4|2065.1|2065.7|2065.4|2065.2|2064.9|6
1722825830000|2024-08-05 02:43:50|2065.2|2064.9|2065.3|2065|2065.4|2065.1|2065.2|2064.9|2
1722825840000|2024-08-05 02:44:00|2065.2|2064.9|2064.6|2064.3|2065.2|2064.9|2064.6|2064.3|13
1722825850000|2024-08-05 02:44:10|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|2
1722825860000|2024-08-05 02:44:20|2064.5|2064.2|2064.5|2064.2|2064.7|2064.4|2064.4|2064.1|10
1722825870000|2024-08-05 02:44:30|2064.6|2064.3|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|1
1722825880000|2024-08-05 02:44:40|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|2
1722825890000|2024-08-05 02:44:50|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|6
1722825900000|2024-08-05 02:45:00|2064.7|2064.4|2064.9|2064.6|2065.3|2065|2064.7|2064.4|12
1722825910000|2024-08-05 02:45:10|2065.4|2065.1|2065.8|2065.5|2065.8|2065.5|2065.2|2064.9|21
1722825920000|2024-08-05 02:45:20|2065.7|2065.4|2065.2|2064.9|2065.9|2065.6|2065.2|2064.9|5
1722825930000|2024-08-05 02:45:30|2065.3|2065|2065.4|2065.1|2065.5|2065.2|2065.2|2064.9|0
1722825940000|2024-08-05 02:45:40|2065.3|2065|2065|2064.7|2065.3|2065|2065|2064.7|0
1722825950000|2024-08-05 02:45:50|2064.9|2064.6|2065.3|2065|2065.5|2065.2|2064.8|2064.5|14
1722825960000|2024-08-05 02:46:00|2065.2|2064.9|2065.4|2065.1|2065.5|2065.2|2065.2|2064.9|2
1722825970000|2024-08-05 02:46:10|2065.5|2065.2|2064.9|2064.6|2065.5|2065.2|2064.9|2064.6|6
1722825980000|2024-08-05 02:46:20|2064.8|2064.5|2065.2|2064.9|2065.2|2064.9|2064.8|2064.5|10
1722825990000|2024-08-05 02:46:30|2065.1|2064.8|2065|2064.7|2065.2|2064.9|2065|2064.7|0
1722826000000|2024-08-05 02:46:40|2065.2|2064.9|2065.2|2064.9|2065.3|2065|2065.2|2064.9|2
1722826010000|2024-08-05 02:46:50|2065.5|2065.2|2065.6|2065.3|2065.6|2065.3|2065.5|2065.2|3
1722826020000|2024-08-05 02:47:00|2065.8|2065.5|2066.7|2066.4|2066.8|2066.5|2065.8|2065.5|13
1722826030000|2024-08-05 02:47:10|2066.6|2066.3|2066.8|2066.5|2066.9|2066.6|2066.5|2066.2|9
1722826040000|2024-08-05 02:47:20|2066.7|2066.4|2066.7|2066.4|2066.9|2066.6|2066.7|2066.4|3
1722826050000|2024-08-05 02:47:30|2066.9|2066.6|2066.6|2066.3|2066.9|2066.6|2066.6|2066.3|19
1722826060000|2024-08-05 02:47:40|2066.5|2066.2|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|3
1722826070000|2024-08-05 02:47:50|2066.8|2066.5|2066.6|2066.3|2066.8|2066.5|2066.5|2066.2|1
1722826080000|2024-08-05 02:48:00|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|1
1722826090000|2024-08-05 02:48:10|2066.7|2066.4|2066.3|2066|2066.7|2066.4|2066.3|2066|4
1722826100000|2024-08-05 02:48:20|2066|2065.7|2066.3|2066|2066.4|2066.1|2065.8|2065.5|5
1722826110000|2024-08-05 02:48:30|2066.4|2066.1|2066.8|2066.5|2066.8|2066.5|2066.3|2066|0
1722826120000|2024-08-05 02:48:40|2067.2|2066.9|2068.2|2067.9|2068.2|2067.9|2067.2|2066.9|14
1722826130000|2024-08-05 02:48:50|2068|2067.7|2068.3|2068|2068.3|2068|2068|2067.7|6
1722826140000|2024-08-05 02:49:00|2068.4|2068.1|2068.9|2068.6|2068.9|2068.6|2068.3|2068|13
1722826150000|2024-08-05 02:49:10|2069|2068.7|2069.3|2069|2069.5|2069.2|2069|2068.7|11
1722826160000|2024-08-05 02:49:20|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.3|2069|3
1722826170000|2024-08-05 02:49:30|2069.2|2068.9|2068.9|2068.6|2069.2|2068.9|2068.9|2068.6|4
1722826180000|2024-08-05 02:49:40|2069.1|2068.8|2068.9|2068.6|2069.1|2068.8|2068.9|2068.6|9
1722826190000|2024-08-05 02:49:50|2069|2068.7|2069|2068.7|2069.1|2068.8|2069|2068.7|9
1722826200000|2024-08-05 02:50:00|2069.1|2068.8|2068.9|2068.6|2069.1|2068.8|2068.6|2068.3|13
1722826210000|2024-08-05 02:50:10|2069.1|2068.8|2068.6|2068.3|2069.2|2068.9|2068.4|2068.1|16
1722826220000|2024-08-05 02:50:20|2068.7|2068.4|2069.4|2069.1|2069.4|2069.1|2068.7|2068.4|4
1722826230000|2024-08-05 02:50:30|2069.3|2069|2069.5|2069.2|2069.5|2069.2|2069.3|2069|1
1722826240000|2024-08-05 02:50:40|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.3|2069|4
1722826250000|2024-08-05 02:50:50|2069.4|2069.1|2070.2|2069.9|2070.3|2070|2069.4|2069.1|13
1722826260000|2024-08-05 02:51:00|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.1|2069.8|5
1722826270000|2024-08-05 02:51:10|2070.3|2070|2070.5|2070.2|2070.5|2070.2|2070.2|2069.9|5
1722826280000|2024-08-05 02:51:20|2070.6|2070.3|2070.7|2070.4|2070.7|2070.4|2070.6|2070.3|9
1722826290000|2024-08-05 02:51:30|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.7|2070.4|9
1722826300000|2024-08-05 02:51:40|2071.2|2070.9|2071.4|2071.1|2071.4|2071.1|2071.2|2070.9|4
1722826310000|2024-08-05 02:51:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|5
1722826320000|2024-08-05 02:52:00|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2071.2|2070.9|3
1722826330000|2024-08-05 02:52:10|2071.5|2071.2|2071.3|2071|2071.6|2071.3|2071.3|2071|8
1722826340000|2024-08-05 02:52:20|2071.4|2071.1|2071.5|2071.2|2071.5|2071.2|2071.4|2071.1|2
1722826350000|2024-08-05 02:52:30|2071.6|2071.3|2071.8|2071.5|2071.8|2071.5|2071.6|2071.3|10
1722826360000|2024-08-05 02:52:40|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.8|2071.5|3
1722826370000|2024-08-05 02:52:50|2071.9|2071.6|2072.5|2072.2|2072.5|2072.2|2071.9|2071.6|8
1722826380000|2024-08-05 02:53:00|2072.3|2072|2073.1|2072.8|2073.1|2072.8|2072.3|2072|15
1722826390000|2024-08-05 02:53:10|2073.2|2072.9|2073.8|2073.5|2074.1|2073.8|2073.2|2072.9|8
1722826400000|2024-08-05 02:53:20|2074|2073.7|2073.6|2073.3|2074|2073.7|2073.6|2073.3|4
1722826410000|2024-08-05 02:53:30|2072.3|2072|2072.2|2071.9|2072.3|2072|2072.2|2071.9|10
1722826420000|2024-08-05 02:53:40|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|6
1722826430000|2024-08-05 02:53:50|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|2
1722826440000|2024-08-05 02:54:00|2071.9|2071.6|2072|2071.7|2072.1|2071.8|2071.9|2071.6|23
1722826450000|2024-08-05 02:54:10|2072.3|2072|2072.5|2072.2|2072.5|2072.2|2072.3|2072|6
1722826460000|2024-08-05 02:54:20|2072.4|2072.1|2072|2071.7|2072.5|2072.2|2072|2071.7|9
1722826470000|2024-08-05 02:54:30|||||||||1
1722826480000|2024-08-05 02:54:40|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|3
1722826490000|2024-08-05 02:54:50|2071.8|2071.5|2071.1|2070.8|2071.8|2071.5|2071.1|2070.8|6
1722826500000|2024-08-05 02:55:00|2070.7|2070.4|2070.7|2070.4|2070.8|2070.5|2070.4|2070.1|15
1722826510000|2024-08-05 02:55:10|2070.6|2070.3|2070.5|2070.2|2070.7|2070.4|2070.5|2070.2|6
1722826520000|2024-08-05 02:55:20|2070.7|2070.4|2071|2070.7|2071|2070.7|2070.7|2070.4|3
1722826530000|2024-08-05 02:55:30|2071.1|2070.8|2071.7|2071.4|2071.7|2071.4|2071.1|2070.8|6
1722826540000|2024-08-05 02:55:40|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|4
1722826550000|2024-08-05 02:55:50|2072|2071.7|2072.3|2072|2072.3|2072|2072|2071.7|4
1722826560000|2024-08-05 02:56:00|2072.2|2071.9|2072|2071.7|2072.2|2071.9|2072|2071.7|2
1722826570000|2024-08-05 02:56:10|2072.1|2071.8|2072.8|2072.5|2072.8|2072.5|2072.1|2071.8|10
1722826580000|2024-08-05 02:56:20|2072.9|2072.6|2074.3|2074|2074.7|2074.4|2072.9|2072.6|31
1722826590000|2024-08-05 02:56:30|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|3
1722826600000|2024-08-05 02:56:40|2074.3|2074|2075|2074.7|2075.1|2074.8|2074.3|2074|15
1722826610000|2024-08-05 02:56:50|2075.6|2075.3|2075.7|2075.4|2076.2|2075.9|2075.6|2075.3|18
1722826620000|2024-08-05 02:57:00|2075.6|2075.3|2075.8|2075.5|2075.9|2075.6|2075.6|2075.3|7
1722826630000|2024-08-05 02:57:10|2075.9|2075.6|2076|2075.7|2076.3|2076|2075.9|2075.6|12
1722826640000|2024-08-05 02:57:20|2075.7|2075.4|2075|2074.7|2075.7|2075.4|2075|2074.7|15
1722826650000|2024-08-05 02:57:30|2074.8|2074.5|2074.7|2074.4|2074.8|2074.5|2074.7|2074.4|3
1722826660000|2024-08-05 02:57:40|2074.4|2074.1|2074.6|2074.3|2074.6|2074.3|2074.2|2073.9|11
1722826670000|2024-08-05 02:57:50|2074.5|2074.2|2074|2073.7|2074.5|2074.2|2074|2073.7|11
1722826680000|2024-08-05 02:58:00|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|4
1722826690000|2024-08-05 02:58:10|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|7
1722826700000|2024-08-05 02:58:20|2073.6|2073.3|2073.4|2073.1|2073.6|2073.3|2073.4|2073.1|4
1722826720000|2024-08-05 02:58:40|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|5
1722826730000|2024-08-05 02:58:50|2073.8|2073.5|2074.6|2074.3|2074.6|2074.3|2073.8|2073.5|9
1722826740000|2024-08-05 02:59:00|2074.7|2074.4|2074.7|2074.4|2074.8|2074.5|2074.7|2074.4|2
1722826760000|2024-08-05 02:59:20|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|8
1722826770000|2024-08-05 02:59:30|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2
1722826780000|2024-08-05 02:59:40|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|3
1722826790000|2024-08-05 02:59:50|2074.7|2074.4|2074.2|2073.9|2074.8|2074.5|2074.2|2073.9|6
1722826800000|2024-08-05 03:00:00|2074.1|2073.8|2074.6|2074.3|2074.7|2074.4|2074.1|2073.8|4
1722826810000|2024-08-05 03:00:10|2074.7|2074.4|2076.6|2076.3|2076.6|2076.3|2074.7|2074.4|22
1722826820000|2024-08-05 03:00:20|2076.8|2076.5|2077.3|2077|2077.6|2077.3|2076.8|2076.5|15
1722826830000|2024-08-05 03:00:30|2077.2|2076.9|2076.9|2076.6|2077.2|2076.9|2076.4|2076.1|8
1722826840000|2024-08-05 03:00:40|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|1
1722826850000|2024-08-05 03:00:50|2076.5|2076.2|2075.9|2075.6|2076.5|2076.2|2075.9|2075.6|14
1722826860000|2024-08-05 03:01:00|2076|2075.7|2077|2076.7|2077|2076.7|2076|2075.7|1
1722826870000|2024-08-05 03:01:10|2077.1|2076.8|2077.1|2076.8|2077.3|2077|2077|2076.7|15
1722826880000|2024-08-05 03:01:20|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|3
1722826890000|2024-08-05 03:01:30|2077.4|2077.1|2077|2076.7|2077.5|2077.2|2077|2076.7|12
1722826900000|2024-08-05 03:01:40|2077.1|2076.8|2077.4|2077.1|2077.4|2077.1|2077.1|2076.8|2
1722826910000|2024-08-05 03:01:50|2077.2|2076.9|2076.7|2076.4|2077.2|2076.9|2076.7|2076.4|6
1722826920000|2024-08-05 03:02:00|2076.6|2076.3|2076.3|2076|2076.6|2076.3|2076.3|2076|3
1722826930000|2024-08-05 03:02:10|2076.2|2075.9|2076.4|2076.1|2076.4|2076.1|2076.1|2075.8|6
1722826940000|2024-08-05 03:02:20|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|1
1722826950000|2024-08-05 03:02:30|2076.2|2075.9|2076.7|2076.4|2076.7|2076.4|2076.1|2075.8|10
1722826980000|2024-08-05 03:03:00|2076.3|2076|2075.9|2075.6|2076.3|2076|2075.6|2075.3|16
1722826990000|2024-08-05 03:03:10|2076|2075.7|2075.8|2075.5|2076|2075.7|2075.6|2075.3|1
1722827010000|2024-08-05 03:03:30|2075.9|2075.6|2075.8|2075.5|2075.9|2075.6|2075.7|2075.4|5
1722827030000|2024-08-05 03:03:50|2075.6|2075.3|2075.7|2075.4|2076.1|2075.8|2075.6|2075.3|11
1722827050000|2024-08-05 03:04:10|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|1
1722827060000|2024-08-05 03:04:20|2075.6|2075.3|2074.2|2073.9|2075.6|2075.3|2074.2|2073.9|15
1722827070000|2024-08-05 03:04:30|2074.1|2073.8|2074.4|2074.1|2074.4|2074.1|2074.1|2073.8|4
1722827080000|2024-08-05 03:04:40|2074.3|2074|2073.8|2073.5|2074.3|2074|2073.7|2073.4|14
1722827090000|2024-08-05 03:04:50|2074|2073.7|2074.7|2074.4|2075.2|2074.9|2074|2073.7|17
1722827100000|2024-08-05 03:05:00|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|0
1722827110000|2024-08-05 03:05:10|2074.8|2074.5|2075|2074.7|2075|2074.7|2074.8|2074.5|3
1722827120000|2024-08-05 03:05:20|2074.8|2074.5|2074.8|2074.5|2074.9|2074.6|2074.3|2074|12
1722827130000|2024-08-05 03:05:30|2074.9|2074.6|2075.1|2074.8|2075.1|2074.8|2074.9|2074.6|2
1722827140000|2024-08-05 03:05:40|2075.2|2074.9|2076.6|2076.3|2076.6|2076.3|2075.2|2074.9|14
1722827150000|2024-08-05 03:05:50|2076.2|2075.9|2075.6|2075.3|2076.6|2076.3|2075.6|2075.3|9
1722827160000|2024-08-05 03:06:00|2075.8|2075.5|2075.6|2075.3|2076.3|2076|2075.6|2075.3|6
1722827170000|2024-08-05 03:06:10|2075.5|2075.2|2074.6|2074.3|2075.5|2075.2|2074.6|2074.3|11
1722827180000|2024-08-05 03:06:20|2074.5|2074.2|2074.9|2074.6|2074.9|2074.6|2074.5|2074.2|8
1722827190000|2024-08-05 03:06:30|2075|2074.7|2075.1|2074.8|2075.2|2074.9|2074.9|2074.6|8
1722827200000|2024-08-05 03:06:40|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.3|2075|7
1722827210000|2024-08-05 03:06:50|2075.5|2075.2|2075.8|2075.5|2075.9|2075.6|2075.5|2075.2|5
1722827220000|2024-08-05 03:07:00|2075.9|2075.6|2074.6|2074.3|2075.9|2075.6|2074.4|2074.1|29
1722827230000|2024-08-05 03:07:10|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|4
1722827240000|2024-08-05 03:07:20|2074.5|2074.2|2075.5|2075.2|2075.6|2075.3|2074.5|2074.2|9
1722827250000|2024-08-05 03:07:30|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|4
1722827260000|2024-08-05 03:07:40|2074.8|2074.5|2075.2|2074.9|2075.2|2074.9|2074.7|2074.4|10
1722827280000|2024-08-05 03:08:00|2075.1|2074.8|2074.9|2074.6|2075.1|2074.8|2074.9|2074.6|2
1722827290000|2024-08-05 03:08:10|2075.1|2074.8|2075.6|2075.3|2075.6|2075.3|2075.1|2074.8|13
1722827300000|2024-08-05 03:08:20|2075.7|2075.4|2074.9|2074.6|2075.7|2075.4|2074.9|2074.6|8
1722827320000|2024-08-05 03:08:40|2074.8|2074.5|2075.4|2075.1|2075.4|2075.1|2074.5|2074.2|10
1722827330000|2024-08-05 03:08:50|2075.5|2075.2|2075.4|2075.1|2075.5|2075.2|2075|2074.7|16
1722827350000|2024-08-05 03:09:10|||||||||2
1722827360000|2024-08-05 03:09:20|2075.7|2075.4|2076.2|2075.9|2076.4|2076.1|2075.7|2075.4|16
1722827370000|2024-08-05 03:09:30|2076.1|2075.8|2074.8|2074.5|2076.1|2075.8|2074.4|2074.1|5
1722827380000|2024-08-05 03:09:40|2075|2074.7|2075|2074.7|2075|2074.7|2074.9|2074.6|8
1722827400000|2024-08-05 03:10:00|2075.1|2074.8|2075.3|2075|2075.3|2075|2075.1|2074.8|2
1722827410000|2024-08-05 03:10:10|2075.2|2074.9|2075.1|2074.8|2075.2|2074.9|2075.1|2074.8|0
1722827420000|2024-08-05 03:10:20|2074.8|2074.5|2074.3|2074|2074.8|2074.5|2074.3|2074|2
1722827440000|2024-08-05 03:10:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1722827450000|2024-08-05 03:10:50|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|12
1722827460000|2024-08-05 03:11:00|2073.3|2073|2072.9|2072.6|2073.3|2073|2072.4|2072.1|31
1722827470000|2024-08-05 03:11:10|2073|2072.7|2072.5|2072.2|2073.3|2073|2072.5|2072.2|9
1722827480000|2024-08-05 03:11:20|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.6|2072.3|3
1722827490000|2024-08-05 03:11:30|2072.6|2072.3|2073|2072.7|2073.1|2072.8|2072.6|2072.3|8
1722827500000|2024-08-05 03:11:40|2073.1|2072.8|2072.6|2072.3|2073.1|2072.8|2072.6|2072.3|1
1722827510000|2024-08-05 03:11:50|2072.4|2072.1|2072.2|2071.9|2072.5|2072.2|2072.2|2071.9|12
1722827520000|2024-08-05 03:12:00|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|4
1722827530000|2024-08-05 03:12:10|2072.4|2072.1|2072.1|2071.8|2072.5|2072.2|2072.1|2071.8|3
1722827540000|2024-08-05 03:12:20|2072|2071.7|2072|2071.7|2072|2071.7|2072|2071.7|0
1722827550000|2024-08-05 03:12:30|2071.8|2071.5|2071.2|2070.9|2071.8|2071.5|2071|2070.7|1
1722827560000|2024-08-05 03:12:40|2071.3|2071|2071.8|2071.5|2072|2071.7|2071.3|2071|6
1722827570000|2024-08-05 03:12:50|2071.6|2071.3|2071.1|2070.8|2071.7|2071.4|2071.1|2070.8|6
1722827580000|2024-08-05 03:13:00|2071|2070.7|2071.3|2071|2071.5|2071.2|2071|2070.7|5
1722827590000|2024-08-05 03:13:10|2071.4|2071.1|2071.7|2071.4|2071.8|2071.5|2071.4|2071.1|0
1722827600000|2024-08-05 03:13:20|2071.5|2071.2|2071.7|2071.4|2071.7|2071.4|2071.3|2071|2
1722827610000|2024-08-05 03:13:30|2072|2071.7|2072.4|2072.1|2072.5|2072.2|2072|2071.7|4
1722827620000|2024-08-05 03:13:40|2072.5|2072.2|2072.6|2072.3|2072.6|2072.3|2072.4|2072.1|0
1722827630000|2024-08-05 03:13:50|2072.7|2072.4|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|2
1722827640000|2024-08-05 03:14:00|2072.6|2072.3|2072.6|2072.3|2072.7|2072.4|2072.4|2072.1|7
1722827650000|2024-08-05 03:14:10|2072.5|2072.2|2072.6|2072.3|2072.7|2072.4|2072.5|2072.2|2
1722827660000|2024-08-05 03:14:20|2072.7|2072.4|2073.1|2072.8|2073.2|2072.9|2072.7|2072.4|9
1722827670000|2024-08-05 03:14:30|2072.9|2072.6|2072.5|2072.2|2072.9|2072.6|2072.5|2072.2|3
1722827680000|2024-08-05 03:14:40|2072.4|2072.1|2072.2|2071.9|2072.4|2072.1|2072.2|2071.9|0
1722827690000|2024-08-05 03:14:50|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.8|2071.5|0
1722827700000|2024-08-05 03:15:00|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.6|2071.3|8
1722827710000|2024-08-05 03:15:10|2071.7|2071.4|2072.3|2072|2072.3|2072|2071.7|2071.4|2
1722827720000|2024-08-05 03:15:20|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|2
1722827730000|2024-08-05 03:15:30|2072|2071.7|2072|2071.7|2072|2071.7|2071.9|2071.6|2
1722827740000|2024-08-05 03:15:40|2071.9|2071.6|2071.7|2071.4|2071.9|2071.6|2071.6|2071.3|1
1722827750000|2024-08-05 03:15:50|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|1
1722827760000|2024-08-05 03:16:00|2071.5|2071.2|2071.7|2071.4|2071.7|2071.4|2071.5|2071.2|3
1722827770000|2024-08-05 03:16:10|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|0
1722827780000|2024-08-05 03:16:20|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|0
1722827790000|2024-08-05 03:16:30|2072.3|2072|2071.9|2071.6|2072.5|2072.2|2071.9|2071.6|3
1722827800000|2024-08-05 03:16:40|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|2071.8|2071.5|0
1722827810000|2024-08-05 03:16:50|2071.7|2071.4|2071.5|2071.2|2071.7|2071.4|2071.5|2071.2|0
1722827820000|2024-08-05 03:17:00|2071.3|2071|2070.9|2070.6|2071.3|2071|2070.4|2070.1|15
1722827830000|2024-08-05 03:17:10|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1722827850000|2024-08-05 03:17:30|2070.9|2070.6|2070.7|2070.4|2070.9|2070.6|2070.7|2070.4|6
1722827880000|2024-08-05 03:18:00|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|0
1722827890000|2024-08-05 03:18:10|2070.3|2070|2071|2070.7|2071|2070.7|2070.1|2069.8|4
1722827900000|2024-08-05 03:18:20|2070.9|2070.6|2071.1|2070.8|2071.1|2070.8|2070.8|2070.5|2
1722827910000|2024-08-05 03:18:30|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|1
1722827930000|2024-08-05 03:18:50|2071|2070.7|2070.8|2070.5|2071|2070.7|2070.8|2070.5|1
1722827940000|2024-08-05 03:19:00|2071.3|2071|2071.4|2071.1|2071.4|2071.1|2071.3|2071|9
1722827950000|2024-08-05 03:19:10|2071.1|2070.8|2071.8|2071.5|2071.8|2071.5|2071.1|2070.8|4
1722827960000|2024-08-05 03:19:20|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.5|2071.2|0
1722827970000|2024-08-05 03:19:30|||||||||1
1722827980000|2024-08-05 03:19:40|2071.9|2071.6|2072.1|2071.8|2072.1|2071.8|2071.9|2071.6|32
1722827990000|2024-08-05 03:19:50|2071.4|2071.1|2071.1|2070.8|2071.7|2071.4|2071.1|2070.8|6
1722828000000|2024-08-05 03:20:00|2071|2070.7|2070.6|2070.3|2071|2070.7|2070.6|2070.3|1
1722828010000|2024-08-05 03:20:10|2070.9|2070.6|2071.1|2070.8|2071.2|2070.9|2070.9|2070.6|8
1722828020000|2024-08-05 03:20:20|2071.3|2071|2071.7|2071.4|2071.7|2071.4|2071.3|2071|3
1722828030000|2024-08-05 03:20:30|2071.6|2071.3|2071.7|2071.4|2071.8|2071.5|2071.6|2071.3|0
1722828040000|2024-08-05 03:20:40|2071.5|2071.2|2071.2|2070.9|2071.5|2071.2|2071.2|2070.9|2
1722828050000|2024-08-05 03:20:50|2071.3|2071|2071.6|2071.3|2071.6|2071.3|2071.3|2071|2
1722828060000|2024-08-05 03:21:00|2071.7|2071.4|2071.6|2071.3|2071.8|2071.5|2071.6|2071.3|1
1722828070000|2024-08-05 03:21:10|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.6|2071.3|0
1722828080000|2024-08-05 03:21:20|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|0
1722828090000|2024-08-05 03:21:30|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|2071.7|2071.4|0
1722828100000|2024-08-05 03:21:40|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2072|2071.7|5
1722828110000|2024-08-05 03:21:50|2072.3|2072|2072|2071.7|2072.4|2072.1|2072|2071.7|5
1722828120000|2024-08-05 03:22:00|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|0
1722828130000|2024-08-05 03:22:10|2070.3|2070|2068.6|2068.3|2070.3|2070|2068.6|2068.3|175
1722828140000|2024-08-05 03:22:20|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|3
1722828150000|2024-08-05 03:22:30|2068.6|2068.3|2066.4|2066.1|2068.6|2068.3|2066.3|2066|59
1722828160000|2024-08-05 03:22:40|2066.3|2066|2066.7|2066.4|2066.8|2066.5|2066|2065.7|21
1722828170000|2024-08-05 03:22:50|2066.6|2066.3|2066.8|2066.5|2066.9|2066.6|2066.6|2066.3|12
1722828180000|2024-08-05 03:23:00|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|2
1722828190000|2024-08-05 03:23:10|2066.6|2066.3|2066.2|2065.9|2066.6|2066.3|2066.1|2065.8|4
1722828200000|2024-08-05 03:23:20|2066.1|2065.8|2065.8|2065.5|2066.2|2065.9|2065.8|2065.5|4
1722828210000|2024-08-05 03:23:30|2065.7|2065.4|2065.3|2065|2065.8|2065.5|2065.3|2065|5
1722828220000|2024-08-05 03:23:40|2065.4|2065.1|2066.6|2066.3|2066.6|2066.3|2065.4|2065.1|6
1722828230000|2024-08-05 03:23:50|2066.7|2066.4|2067.2|2066.9|2067.2|2066.9|2066.7|2066.4|5
1722828240000|2024-08-05 03:24:00|2067|2066.7|2066.8|2066.5|2067.2|2066.9|2066.8|2066.5|7
1722828250000|2024-08-05 03:24:10|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|0
1722828260000|2024-08-05 03:24:20|2066.7|2066.4|2066|2065.7|2066.8|2066.5|2065.7|2065.4|9
1722828270000|2024-08-05 03:24:30|2066.1|2065.8|2066.2|2065.9|2066.3|2066|2066.1|2065.8|2
1722828280000|2024-08-05 03:24:40|2066.3|2066|2067|2066.7|2067.2|2066.9|2066.3|2066|6
1722828290000|2024-08-05 03:24:50|2067.1|2066.8|2066.7|2066.4|2067.1|2066.8|2066.7|2066.4|13
1722828300000|2024-08-05 03:25:00|2066.8|2066.5|2066.8|2066.5|2067|2066.7|2066.7|2066.4|1
1722828310000|2024-08-05 03:25:10|2066.9|2066.6|2066.9|2066.6|2067|2066.7|2066.9|2066.6|0
1722828320000|2024-08-05 03:25:20|2066.8|2066.5|2065.4|2065.1|2066.8|2066.5|2065.4|2065.1|51
1722828330000|2024-08-05 03:25:30|2065.2|2064.9|2065.4|2065.1|2065.4|2065.1|2065.1|2064.8|14
1722828340000|2024-08-05 03:25:40|2065.3|2065|2065.2|2064.9|2065.4|2065.1|2065.2|2064.9|4
1722828350000|2024-08-05 03:25:50|2065.3|2065|2065.9|2065.6|2065.9|2065.6|2065.2|2064.9|11
1722828360000|2024-08-05 03:26:00|2065.5|2065.2|2065.8|2065.5|2065.8|2065.5|2065.5|2065.2|10
1722828380000|2024-08-05 03:26:20|2065.7|2065.4|2065.7|2065.4|2065.8|2065.5|2065.7|2065.4|0
1722828390000|2024-08-05 03:26:30|2065.6|2065.3|2065.5|2065.2|2065.6|2065.3|2065.5|2065.2|0
1722828400000|2024-08-05 03:26:40|2065.4|2065.1|2065.8|2065.5|2065.8|2065.5|2065.4|2065.1|1
1722828420000|2024-08-05 03:27:00|2065.9|2065.6|2065.7|2065.4|2065.9|2065.6|2065.7|2065.4|4
1722828430000|2024-08-05 03:27:10|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|1
1722828440000|2024-08-05 03:27:20|2065.7|2065.4|2065.6|2065.3|2065.7|2065.4|2065.6|2065.3|1
1722828450000|2024-08-05 03:27:30|2065.7|2065.4|2065.6|2065.3|2065.7|2065.4|2065.6|2065.3|1
1722828470000|2024-08-05 03:27:50|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.3|2065|5
1722828480000|2024-08-05 03:28:00|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.5|2065.2|4
1722828490000|2024-08-05 03:28:10|2065.8|2065.5|2065.4|2065.1|2065.8|2065.5|2065.2|2064.9|3
1722828500000|2024-08-05 03:28:20|2065.3|2065|2065.5|2065.2|2065.7|2065.4|2065.3|2065|3
1722828520000|2024-08-05 03:28:40|2065.6|2065.3|2065.6|2065.3|2065.7|2065.4|2065.5|2065.2|8
1722828530000|2024-08-05 03:28:50|2065.3|2065|2065.3|2065|2065.4|2065.1|2065.3|2065|3
1722828540000|2024-08-05 03:29:00|2065.2|2064.9|2065.1|2064.8|2065.2|2064.9|2065|2064.7|5
1722828550000|2024-08-05 03:29:10|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2065|2064.7|4
1722828560000|2024-08-05 03:29:20|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.8|2064.5|1
1722828570000|2024-08-05 03:29:30|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|0
1722828580000|2024-08-05 03:29:40|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|14
1722828590000|2024-08-05 03:29:50|2064.4|2064.1|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|11
1722828600000|2024-08-05 03:30:00|2065.3|2065|2065.3|2065|2065.6|2065.3|2065.3|2065|8
1722828610000|2024-08-05 03:30:10|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2
1722828620000|2024-08-05 03:30:20|2065|2064.7|2064.7|2064.4|2065|2064.7|2064.6|2064.3|4
1722828630000|2024-08-05 03:30:30|2064.6|2064.3|2064.9|2064.6|2064.9|2064.6|2064.6|2064.3|2
1722828640000|2024-08-05 03:30:40|2064.8|2064.5|2063.5|2063.2|2064.8|2064.5|2063.5|2063.2|89
1722828650000|2024-08-05 03:30:50|2063.4|2063.1|2064|2063.7|2064.1|2063.8|2063.4|2063.1|17
1722828660000|2024-08-05 03:31:00|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1722828670000|2024-08-05 03:31:10|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1722828680000|2024-08-05 03:31:20|2063.8|2063.5|2063.6|2063.3|2063.9|2063.6|2063.6|2063.3|6
1722828690000|2024-08-05 03:31:30|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.5|2063.2|7
1722828700000|2024-08-05 03:31:40|2063.7|2063.4|2063.3|2063|2063.7|2063.4|2063.3|2063|7
1722828710000|2024-08-05 03:31:50|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|5
1722828720000|2024-08-05 03:32:00|2063.3|2063|2063.3|2063|2063.3|2063|2063.1|2062.8|9
1722828730000|2024-08-05 03:32:10|2063.4|2063.1|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|2
1722828740000|2024-08-05 03:32:20|2063.7|2063.4|2064.5|2064.2|2064.5|2064.2|2063.7|2063.4|2
1722828750000|2024-08-05 03:32:30|2064.4|2064.1|2064|2063.7|2064.4|2064.1|2064|2063.7|5
1722828760000|2024-08-05 03:32:40|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064|2063.7|0
1722828770000|2024-08-05 03:32:50|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2064|2063.7|3
1722828780000|2024-08-05 03:33:00|2064.3|2064|2064.6|2064.3|2064.8|2064.5|2063.5|2063.2|26
1722828790000|2024-08-05 03:33:10|2064.7|2064.4|2064.8|2064.5|2064.8|2064.5|2064.5|2064.2|3
1722828800000|2024-08-05 03:33:20|2064.7|2064.4|2064.4|2064.1|2064.7|2064.4|2064.4|2064.1|1
1722828810000|2024-08-05 03:33:30|2064.3|2064|2063.6|2063.3|2064.3|2064|2063.6|2063.3|2
1722828820000|2024-08-05 03:33:40|2063.3|2063|2063|2062.7|2063.3|2063|2063|2062.7|11
1722828830000|2024-08-05 03:33:50|2062.7|2062.4|2063.4|2063.1|2063.5|2063.2|2062.6|2062.3|10
1722828840000|2024-08-05 03:34:00|2063.7|2063.4|2063.1|2062.8|2063.7|2063.4|2063|2062.7|1
1722828850000|2024-08-05 03:34:10|2063|2062.7|2063.1|2062.8|2063.3|2063|2063|2062.7|3
1722828860000|2024-08-05 03:34:20|2063.3|2063|2063.2|2062.9|2063.3|2063|2063|2062.7|4
1722828870000|2024-08-05 03:34:30|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.1|2062.8|1
1722828880000|2024-08-05 03:34:40|2063.2|2062.9|2063.1|2062.8|2063.2|2062.9|2063.1|2062.8|0
1722828890000|2024-08-05 03:34:50|||||||||1
1722828900000|2024-08-05 03:35:00|2063|2062.7|2062.9|2062.6|2063|2062.7|2062.8|2062.5|8
1722828910000|2024-08-05 03:35:10|2062.8|2062.5|2063.2|2062.9|2063.2|2062.9|2062.8|2062.5|11
1722828920000|2024-08-05 03:35:20|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.8|2062.5|10
1722828930000|2024-08-05 03:35:30|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|4
1722828940000|2024-08-05 03:35:40|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|2
1722828950000|2024-08-05 03:35:50|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|3
1722828960000|2024-08-05 03:36:00|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.2|2061.9|9
1722828970000|2024-08-05 03:36:10|2062|2061.7|2061.9|2061.6|2062|2061.7|2061.7|2061.4|7
1722828980000|2024-08-05 03:36:20|2061.7|2061.4|2061.9|2061.6|2061.9|2061.6|2061.7|2061.4|5
1722828990000|2024-08-05 03:36:30|2062.1|2061.8|2062.4|2062.1|2062.4|2062.1|2062.1|2061.8|6
1722829000000|2024-08-05 03:36:40|2062.3|2062|2062.2|2061.9|2062.3|2062|2062|2061.7|4
1722829020000|2024-08-05 03:37:00|2062.1|2061.8|2061.9|2061.6|2062.1|2061.8|2061.5|2061.2|18
1722829030000|2024-08-05 03:37:10|2062|2061.7|2062.9|2062.6|2062.9|2062.6|2062|2061.7|6
1722829040000|2024-08-05 03:37:20|2063|2062.7|2062.6|2062.3|2063.1|2062.8|2062.4|2062.1|8
1722829050000|2024-08-05 03:37:30|2062.4|2062.1|2062.4|2062.1|2062.5|2062.2|2062.4|2062.1|1
1722829060000|2024-08-05 03:37:40|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|1
1722829070000|2024-08-05 03:37:50|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2
1722829080000|2024-08-05 03:38:00|2062.6|2062.3|2061.7|2061.4|2062.6|2062.3|2061.7|2061.4|14
1722829090000|2024-08-05 03:38:10|2061.8|2061.5|2062.1|2061.8|2062.1|2061.8|2061.8|2061.5|5
1722829100000|2024-08-05 03:38:20|2061.9|2061.6|2061.8|2061.5|2061.9|2061.6|2061.8|2061.5|1
1722829110000|2024-08-05 03:38:30|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.6|2061.3|0
1722829120000|2024-08-05 03:38:40|2061.9|2061.6|2062.1|2061.8|2062.1|2061.8|2061.8|2061.5|5
1722829130000|2024-08-05 03:38:50|2062.2|2061.9|2062.4|2062.1|2062.4|2062.1|2062|2061.7|4
1722829140000|2024-08-05 03:39:00|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.2|2061.9|2
1722829150000|2024-08-05 03:39:10|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|0
1722829160000|2024-08-05 03:39:20|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.9|2062.6|4
1722829170000|2024-08-05 03:39:30|2063|2062.7|2062.3|2062|2063|2062.7|2062.3|2062|7
1722829180000|2024-08-05 03:39:40|2062.1|2061.8|2062.3|2062|2062.3|2062|2062|2061.7|5
1722829190000|2024-08-05 03:39:50|2062.4|2062.1|2062.1|2061.8|2062.4|2062.1|2062.1|2061.8|1
1722829200000|2024-08-05 03:40:00|2061.7|2061.4|2061.4|2061.1|2061.7|2061.4|2061|2060.7|10
1722829210000|2024-08-05 03:40:10|2061.3|2061|2061.1|2060.8|2061.4|2061.1|2061.1|2060.8|2
1722829220000|2024-08-05 03:40:20|2061.2|2060.9|2061.1|2060.8|2061.2|2060.9|2061.1|2060.8|2
1722829230000|2024-08-05 03:40:30|2061.2|2060.9|2060.7|2060.4|2061.2|2060.9|2060.7|2060.4|8
1722829240000|2024-08-05 03:40:40|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2
1722829250000|2024-08-05 03:40:50|2060.4|2060.1|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|3
1722829260000|2024-08-05 03:41:00|2060.7|2060.4|2060.2|2059.9|2061|2060.7|2059.9|2059.6|89
1722829270000|2024-08-05 03:41:10|2060.3|2060|2060.1|2059.8|2060.4|2060.1|2060.1|2059.8|1
1722829280000|2024-08-05 03:41:20|2060|2059.7|2059.8|2059.5|2060|2059.7|2059.7|2059.4|12
1722829290000|2024-08-05 03:41:30|2059.9|2059.6|2060|2059.7|2060|2059.7|2059.9|2059.6|5
1722829300000|2024-08-05 03:41:40|2060.1|2059.8|2060.5|2060.2|2060.6|2060.3|2060.1|2059.8|4
1722829310000|2024-08-05 03:41:50|2060.6|2060.3|2060.8|2060.5|2060.8|2060.5|2060.6|2060.3|0
1722829320000|2024-08-05 03:42:00|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.8|2060.5|11
1722829330000|2024-08-05 03:42:10|2061|2060.7|2060.9|2060.6|2061.1|2060.8|2060.9|2060.6|12
1722829340000|2024-08-05 03:42:20|2060.7|2060.4|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|4
1722829350000|2024-08-05 03:42:30|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.8|2060.5|0
1722829360000|2024-08-05 03:42:40|2060.9|2060.6|2061.1|2060.8|2061.1|2060.8|2060.8|2060.5|8
1722829370000|2024-08-05 03:42:50|2061|2060.7|2060.9|2060.6|2061|2060.7|2060.8|2060.5|3
1722829380000|2024-08-05 03:43:00|2060.8|2060.5|2061.1|2060.8|2061.1|2060.8|2060.8|2060.5|1
1722829390000|2024-08-05 03:43:10|2061.2|2060.9|2061.1|2060.8|2061.3|2061|2061.1|2060.8|25
1722829400000|2024-08-05 03:43:20|2061.4|2061.1|2061.4|2061.1|2061.5|2061.2|2061.2|2060.9|6
1722829410000|2024-08-05 03:43:30|2061.2|2060.9|2060.9|2060.6|2061.2|2060.9|2060.9|2060.6|3
1722829420000|2024-08-05 03:43:40|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.8|2060.5|3
1722829430000|2024-08-05 03:43:50|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|14
1722829440000|2024-08-05 03:44:00|2061.5|2061.2|2062.4|2062.1|2062.4|2062.1|2061.5|2061.2|6
1722829450000|2024-08-05 03:44:10|2062.3|2062|2062.1|2061.8|2062.3|2062|2062.1|2061.8|3
1722829460000|2024-08-05 03:44:20|2062.2|2061.9|2062.5|2062.2|2062.5|2062.2|2062.1|2061.8|2
1722829470000|2024-08-05 03:44:30|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|4
1722829480000|2024-08-05 03:44:40|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.7|2062.4|3
1722829490000|2024-08-05 03:44:50|2063.1|2062.8|2062.7|2062.4|2063.1|2062.8|2062.7|2062.4|11
1722829500000|2024-08-05 03:45:00|2062.6|2062.3|2062.3|2062|2062.6|2062.3|2062.3|2062|0
1722829510000|2024-08-05 03:45:10|2062.2|2061.9|2061.9|2061.6|2062.2|2061.9|2061.9|2061.6|7
1722829520000|2024-08-05 03:45:20|2061.8|2061.5|2061.3|2061|2061.8|2061.5|2061.3|2061|5
1722829530000|2024-08-05 03:45:30|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.3|2061|0
1722829540000|2024-08-05 03:45:40|2061.6|2061.3|2061.8|2061.5|2061.8|2061.5|2061.6|2061.3|2
1722829550000|2024-08-05 03:45:50|2061.9|2061.6|2062|2061.7|2062|2061.7|2061.9|2061.6|4
1722829560000|2024-08-05 03:46:00|2061.9|2061.6|2060.9|2060.6|2061.9|2061.6|2060.8|2060.5|12
1722829570000|2024-08-05 03:46:10|2060.8|2060.5|2060.6|2060.3|2060.8|2060.5|2060.5|2060.2|7
1722829580000|2024-08-05 03:46:20|2060.7|2060.4|2061.2|2060.9|2061.2|2060.9|2060.7|2060.4|5
1722829590000|2024-08-05 03:46:30|2061.3|2061|2061.3|2061|2061.3|2061|2061.3|2061|0
1722829600000|2024-08-05 03:46:40|2061.2|2060.9|2061|2060.7|2061.2|2060.9|2061|2060.7|1
1722829610000|2024-08-05 03:46:50|2060.9|2060.6|2061.2|2060.9|2061.2|2060.9|2060.9|2060.6|1
1722829620000|2024-08-05 03:47:00|2061.1|2060.8|2061.3|2061|2061.3|2061|2061.1|2060.8|0
1722829630000|2024-08-05 03:47:10|2061.5|2061.2|2061.5|2061.2|2062|2061.7|2061.5|2061.2|5
1722829640000|2024-08-05 03:47:20|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|0
1722829650000|2024-08-05 03:47:30|2061.7|2061.4|2061.9|2061.6|2061.9|2061.6|2061.7|2061.4|0
1722829660000|2024-08-05 03:47:40|2061.7|2061.4|2061.6|2061.3|2061.7|2061.4|2061.6|2061.3|0
1722829670000|2024-08-05 03:47:50|2061.5|2061.2|2061.3|2061|2061.6|2061.3|2061.3|2061|3
1722829680000|2024-08-05 03:48:00|2061.5|2061.2|2061.7|2061.4|2061.7|2061.4|2061.5|2061.2|5
1722829690000|2024-08-05 03:48:10|2061.9|2061.6|2062.1|2061.8|2062.1|2061.8|2061.9|2061.6|6
1722829700000|2024-08-05 03:48:20|2062|2061.7|2062.1|2061.8|2062.2|2061.9|2062|2061.7|5
1722829710000|2024-08-05 03:48:30|2062|2061.7|2062.1|2061.8|2062.1|2061.8|2062|2061.7|2
1722829720000|2024-08-05 03:48:40|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2062|2061.7|4
1722829730000|2024-08-05 03:48:50|2061.9|2061.6|2062.1|2061.8|2062.1|2061.8|2061.9|2061.6|6
1722829740000|2024-08-05 03:49:00|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.1|2061.8|0
1722829750000|2024-08-05 03:49:10|2062.3|2062|2062.3|2062|2062.4|2062.1|2062.3|2062|4
1722829760000|2024-08-05 03:49:20|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2
1722829780000|2024-08-05 03:49:40|||||||||1
1722829790000|2024-08-05 03:49:50|2062.3|2062|2062.3|2062|2062.4|2062.1|2062.3|2062|0
1722829800000|2024-08-05 03:50:00|2062.1|2061.8|2061.9|2061.6|2062.1|2061.8|2061.9|2061.6|3
1722829810000|2024-08-05 03:50:10|||||||||1
1722829820000|2024-08-05 03:50:20|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2
1722829830000|2024-08-05 03:50:30|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2062|2061.7|4
1722829840000|2024-08-05 03:50:40|2061.8|2061.5|2061.1|2060.8|2061.8|2061.5|2061.1|2060.8|17
1722829850000|2024-08-05 03:50:50|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|5
1722829860000|2024-08-05 03:51:00|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|7
1722829870000|2024-08-05 03:51:10|||||||||3
1722829880000|2024-08-05 03:51:20|2060.8|2060.5|2061|2060.7|2061|2060.7|2060.8|2060.5|1
1722829890000|2024-08-05 03:51:30|2060.9|2060.6|2060.7|2060.4|2060.9|2060.6|2060.7|2060.4|3
1722829900000|2024-08-05 03:51:40|2060.5|2060.2|2060.4|2060.1|2060.6|2060.3|2060.4|2060.1|13
1722829910000|2024-08-05 03:51:50|2060.2|2059.9|2060.5|2060.2|2060.6|2060.3|2060.2|2059.9|4
1722829920000|2024-08-05 03:52:00|2060.4|2060.1|2060.7|2060.4|2060.8|2060.5|2060.4|2060.1|3
1722829930000|2024-08-05 03:52:10|2060.8|2060.5|2061.5|2061.2|2061.5|2061.2|2060.8|2060.5|3
1722829940000|2024-08-05 03:52:20|2061.6|2061.3|2061.5|2061.2|2061.6|2061.3|2061.5|2061.2|0
1722829950000|2024-08-05 03:52:30|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|3
1722829960000|2024-08-05 03:52:40|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|0
1722829970000|2024-08-05 03:52:50|2061.4|2061.1|2061.3|2061|2061.4|2061.1|2061.3|2061|2
1722829980000|2024-08-05 03:53:00|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.3|2061|3
1722829990000|2024-08-05 03:53:10|2061.7|2061.4|2061.7|2061.4|2061.8|2061.5|2061.7|2061.4|19
1722830000000|2024-08-05 03:53:20|2061.8|2061.5|2062.1|2061.8|2062.2|2061.9|2061.8|2061.5|13
1722830010000|2024-08-05 03:53:30|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.1|2061.8|0
1722830020000|2024-08-05 03:53:40|2062.1|2061.8|2062.2|2061.9|2062.2|2061.9|2062.1|2061.8|2
1722830030000|2024-08-05 03:53:50|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|0
1722830040000|2024-08-05 03:54:00|2062.2|2061.9|2062.1|2061.8|2062.2|2061.9|2062.1|2061.8|3
1722830050000|2024-08-05 03:54:10|2062.3|2062|2062.6|2062.3|2062.6|2062.3|2062.3|2062|3
1722830060000|2024-08-05 03:54:20|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|1
1722830070000|2024-08-05 03:54:30|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|3
1722830080000|2024-08-05 03:54:40|2062.6|2062.3|2062.9|2062.6|2062.9|2062.6|2062.6|2062.3|1
1722830090000|2024-08-05 03:54:50|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|1
1722830100000|2024-08-05 03:55:00|2062.8|2062.5|2061.8|2061.5|2062.8|2062.5|2061.8|2061.5|53
1722830110000|2024-08-05 03:55:10|2061.4|2061.1|2061.6|2061.3|2061.6|2061.3|2061.2|2060.9|16
1722830120000|2024-08-05 03:55:20|2062|2061.7|2062.2|2061.9|2062.7|2062.4|2062|2061.7|7
1722830130000|2024-08-05 03:55:30|2062.3|2062|2062.2|2061.9|2062.3|2062|2062.2|2061.9|1
1722830140000|2024-08-05 03:55:40|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|0
1722830150000|2024-08-05 03:55:50|2061.8|2061.5|2061.7|2061.4|2061.8|2061.5|2061.7|2061.4|6
1722830160000|2024-08-05 03:56:00|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|2061.5|2061.2|8
1722830170000|2024-08-05 03:56:10|2061.7|2061.4|2061.4|2061.1|2061.8|2061.5|2061.4|2061.1|2
1722830180000|2024-08-05 03:56:20|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|0
1722830190000|2024-08-05 03:56:30|2061.4|2061.1|2061.6|2061.3|2061.6|2061.3|2061.4|2061.1|1
1722830200000|2024-08-05 03:56:40|2061.7|2061.4|2061.8|2061.5|2061.9|2061.6|2061.6|2061.3|1
1722830210000|2024-08-05 03:56:50|2061.9|2061.6|2062.2|2061.9|2062.2|2061.9|2061.9|2061.6|7
1722830220000|2024-08-05 03:57:00|2062.3|2062|2062.3|2062|2062.3|2062|2062.2|2061.9|0
1722830230000|2024-08-05 03:57:10|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|1
1722830240000|2024-08-05 03:57:20|2062.5|2062.2|2062.2|2061.9|2062.5|2062.2|2062.2|2061.9|0
1722830250000|2024-08-05 03:57:30|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.3|2062|1
1722830260000|2024-08-05 03:57:40|2062.3|2062|2062.3|2062|2062.3|2062|2062.2|2061.9|0
1722830280000|2024-08-05 03:58:00|2062.4|2062.1|2061|2060.7|2062.4|2062.1|2061|2060.7|52
1722830290000|2024-08-05 03:58:10|2060.9|2060.6|2060.7|2060.4|2060.9|2060.6|2060.6|2060.3|12
1722830300000|2024-08-05 03:58:20|2060.6|2060.3|2060.7|2060.4|2060.7|2060.4|2060.5|2060.2|2
1722830310000|2024-08-05 03:58:30|2060.6|2060.3|2060.1|2059.8|2060.6|2060.3|2060.1|2059.8|10
1722830320000|2024-08-05 03:58:40|||||||||1
1722830330000|2024-08-05 03:58:50|2060.2|2059.9|2060.3|2060|2060.3|2060|2060.2|2059.9|3
1722830340000|2024-08-05 03:59:00|2060.2|2059.9|2060.1|2059.8|2060.2|2059.9|2060.1|2059.8|7
1722830350000|2024-08-05 03:59:10|2060|2059.7|2060|2059.7|2060.1|2059.8|2060|2059.7|0
1722830360000|2024-08-05 03:59:20|2060.1|2059.8|2059.8|2059.5|2060.1|2059.8|2059.8|2059.5|4
1722830370000|2024-08-05 03:59:30|2059.7|2059.4|2059.1|2058.8|2059.7|2059.4|2058.8|2058.5|20
1722830380000|2024-08-05 03:59:40|2059|2058.7|2059|2058.7|2059.1|2058.8|2058.9|2058.6|2
1722830390000|2024-08-05 03:59:50|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|0
1722830400000|2024-08-05 04:00:00|2059|2058.7|2058.8|2058.5|2059|2058.7|2058.8|2058.5|6
1722830410000|2024-08-05 04:00:10|2058.3|2058|2058.5|2058.2|2058.5|2058.2|2058.3|2058|7
1722830420000|2024-08-05 04:00:20|2058.4|2058.1|2059.2|2058.9|2060|2059.7|2058.4|2058.1|54
1722830430000|2024-08-05 04:00:30|2059.4|2059.1|2058.8|2058.5|2059.4|2059.1|2058.8|2058.5|19
1722830440000|2024-08-05 04:00:40|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|0
1722830450000|2024-08-05 04:00:50|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2
1722830460000|2024-08-05 04:01:00|2058.5|2058.2|2058.7|2058.4|2058.7|2058.4|2058.5|2058.2|4
1722830470000|2024-08-05 04:01:10|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|2058.8|2058.5|2
1722830480000|2024-08-05 04:01:20|2059|2058.7|2058.4|2058.1|2059|2058.7|2058.4|2058.1|3
1722830490000|2024-08-05 04:01:30|2058.5|2058.2|2058.7|2058.4|2058.8|2058.5|2058.5|2058.2|1
1722830500000|2024-08-05 04:01:40|2058.6|2058.3|2058.8|2058.5|2058.8|2058.5|2058.6|2058.3|0
1722830520000|2024-08-05 04:02:00|2058.9|2058.6|2059.7|2059.4|2059.9|2059.6|2058.9|2058.6|7
1722830530000|2024-08-05 04:02:10|2059.5|2059.2|2059.6|2059.3|2059.6|2059.3|2059.4|2059.1|3
1722830540000|2024-08-05 04:02:20|2059.4|2059.1|2059.1|2058.8|2059.4|2059.1|2059.1|2058.8|1
1722830550000|2024-08-05 04:02:30|2059|2058.7|2059.3|2059|2059.3|2059|2058.8|2058.5|7
1722830560000|2024-08-05 04:02:40|2059.4|2059.1|2059.3|2059|2059.4|2059.1|2059.3|2059|0
1722830570000|2024-08-05 04:02:50|2059.2|2058.9|2059.3|2059|2059.3|2059|2059.2|2058.9|2
1722830580000|2024-08-05 04:03:00|2059.2|2058.9|2059|2058.7|2059.2|2058.9|2059|2058.7|0
1722830590000|2024-08-05 04:03:10|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059|2058.7|0
1722830600000|2024-08-05 04:03:20|2059|2058.7|2058.7|2058.4|2059.1|2058.8|2058.7|2058.4|0
1722830610000|2024-08-05 04:03:30|2057.9|2057.6|2058.4|2058.1|2058.4|2058.1|2057.9|2057.6|14
1722830620000|2024-08-05 04:03:40|2058.2|2057.9|2058.3|2058|2058.4|2058.1|2058.2|2057.9|5
1722830630000|2024-08-05 04:03:50|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.4|2058.1|0
1722830640000|2024-08-05 04:04:00|2058.6|2058.3|2058.8|2058.5|2058.9|2058.6|2058.6|2058.3|3
1722830650000|2024-08-05 04:04:10|2058.9|2058.6|2058.7|2058.4|2058.9|2058.6|2058.7|2058.4|1
1722830660000|2024-08-05 04:04:20|2058.6|2058.3|2058.7|2058.4|2058.7|2058.4|2058.6|2058.3|1
1722830670000|2024-08-05 04:04:30|2058.8|2058.5|2059|2058.7|2059|2058.7|2058.8|2058.5|4
1722830680000|2024-08-05 04:04:40|2058.9|2058.6|2058.6|2058.3|2058.9|2058.6|2058.6|2058.3|2
1722830690000|2024-08-05 04:04:50|2058.8|2058.5|2059|2058.7|2059|2058.7|2058.8|2058.5|2
1722830700000|2024-08-05 04:05:00|2058.8|2058.5|2059|2058.7|2059|2058.7|2058.7|2058.4|1
1722830710000|2024-08-05 04:05:10|2058.9|2058.6|2058.7|2058.4|2058.9|2058.6|2058.6|2058.3|2
1722830720000|2024-08-05 04:05:20|2058.8|2058.5|2059.1|2058.8|2059.1|2058.8|2058.8|2058.5|1
1722830730000|2024-08-05 04:05:30|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|3
1722830740000|2024-08-05 04:05:40|2058.8|2058.5|2058.9|2058.6|2058.9|2058.6|2058.8|2058.5|0
1722830750000|2024-08-05 04:05:50|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2
1722830760000|2024-08-05 04:06:00|2059|2058.7|2059.1|2058.8|2059.1|2058.8|2059|2058.7|0
1722830770000|2024-08-05 04:06:10|2059|2058.7|2059.3|2059|2059.3|2059|2059|2058.7|1
1722830780000|2024-08-05 04:06:20|2059.4|2059.1|2059.3|2059|2059.4|2059.1|2059.3|2059|0
1722830790000|2024-08-05 04:06:30|2059.2|2058.9|2058.8|2058.5|2059.2|2058.9|2058.8|2058.5|3
1722830800000|2024-08-05 04:06:40|2058.7|2058.4|2058.8|2058.5|2058.9|2058.6|2058.6|2058.3|12
1722830810000|2024-08-05 04:06:50|2058.9|2058.6|2058.7|2058.4|2058.9|2058.6|2058.6|2058.3|0
1722830820000|2024-08-05 04:07:00|2058.6|2058.3|2058.1|2057.8|2058.6|2058.3|2057.8|2057.5|18
1722830830000|2024-08-05 04:07:10|2058|2057.7|2057.8|2057.5|2058.1|2057.8|2057.7|2057.4|9
1722830840000|2024-08-05 04:07:20|2057.7|2057.4|2058.3|2058|2058.3|2058|2057.7|2057.4|7
1722830850000|2024-08-05 04:07:30|2058|2057.7|2058.1|2057.8|2058.1|2057.8|2057.9|2057.6|1
1722830860000|2024-08-05 04:07:40|2058.2|2057.9|2058.5|2058.2|2058.5|2058.2|2058.2|2057.9|5
1722830870000|2024-08-05 04:07:50|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.4|2058.1|2
1722830880000|2024-08-05 04:08:00|2058|2057.7|2057.6|2057.3|2058|2057.7|2057.4|2057.1|11
1722830890000|2024-08-05 04:08:10|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.3|2057|3
1722830900000|2024-08-05 04:08:20|2057.3|2057|2056.6|2056.3|2057.3|2057|2056.5|2056.2|39
1722830910000|2024-08-05 04:08:30|2056.4|2056.1|2056.6|2056.3|2056.6|2056.3|2056.4|2056.1|16
1722830920000|2024-08-05 04:08:40|2056.7|2056.4|2057.3|2057|2057.4|2057.1|2056.6|2056.3|5
1722830930000|2024-08-05 04:08:50|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|4
1722830940000|2024-08-05 04:09:00|2057.1|2056.8|2057.3|2057|2057.3|2057|2057.1|2056.8|11
1722830950000|2024-08-05 04:09:10|2057.4|2057.1|2057.7|2057.4|2057.7|2057.4|2057.4|2057.1|3
1722830960000|2024-08-05 04:09:20|2057.8|2057.5|2057.4|2057.1|2057.8|2057.5|2057.4|2057.1|25
1722830970000|2024-08-05 04:09:30|2057.6|2057.3|2057.5|2057.2|2057.6|2057.3|2057.4|2057.1|1
1722830980000|2024-08-05 04:09:40|2057.6|2057.3|2057.5|2057.2|2057.6|2057.3|2057.3|2057|1
1722830990000|2024-08-05 04:09:50|2057.4|2057.1|2057.3|2057|2057.4|2057.1|2057.3|2057|3
1722831000000|2024-08-05 04:10:00|2057.2|2056.9|2057|2056.7|2057.2|2056.9|2057|2056.7|6
1722831010000|2024-08-05 04:10:10|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2
1722831020000|2024-08-05 04:10:20|2057.2|2056.9|2057.3|2057|2057.4|2057.1|2057.2|2056.9|7
1722831030000|2024-08-05 04:10:30|2056.8|2056.5|2056.3|2056|2056.8|2056.5|2056.3|2056|9
1722831040000|2024-08-05 04:10:40|2056.2|2055.9|2056.4|2056.1|2056.4|2056.1|2056.2|2055.9|2
1722831050000|2024-08-05 04:10:50|2056.3|2056|2056.2|2055.9|2056.4|2056.1|2056.2|2055.9|3
1722831060000|2024-08-05 04:11:00|2056.3|2056|2055.9|2055.6|2056.3|2056|2055.9|2055.6|4
1722831070000|2024-08-05 04:11:10|2055.8|2055.5|2056.3|2056|2056.7|2056.4|2055.8|2055.5|13
1722831080000|2024-08-05 04:11:20|2056.4|2056.1|2056.3|2056|2056.4|2056.1|2056.3|2056|0
1722831090000|2024-08-05 04:11:30|2056.4|2056.1|2056.3|2056|2056.6|2056.3|2056.3|2056|3
1722831100000|2024-08-05 04:11:40|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|0
1722831110000|2024-08-05 04:11:50|2056.1|2055.8|2055.5|2055.2|2056.2|2055.9|2055.5|2055.2|29
1722831120000|2024-08-05 04:12:00|2055.3|2055|2055.6|2055.3|2055.7|2055.4|2055.3|2055|15
1722831130000|2024-08-05 04:12:10|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|0
1722831140000|2024-08-05 04:12:20|2056|2055.7|2056.2|2055.9|2056.2|2055.9|2056|2055.7|10
1722831150000|2024-08-05 04:12:30|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|6
1722831160000|2024-08-05 04:12:40|2055.9|2055.6|2055.8|2055.5|2055.9|2055.6|2055.8|2055.5|19
1722831170000|2024-08-05 04:12:50|2055.9|2055.6|2055.8|2055.5|2055.9|2055.6|2055.8|2055.5|1
1722831180000|2024-08-05 04:13:00|2055.7|2055.4|2056.2|2055.9|2056.2|2055.9|2055.7|2055.4|12
1722831190000|2024-08-05 04:13:10|2056.1|2055.8|2056.3|2056|2056.4|2056.1|2055.8|2055.5|49
1722831200000|2024-08-05 04:13:20|2056.2|2055.9|2057.3|2057|2057.3|2057|2056.2|2055.9|3
1722831210000|2024-08-05 04:13:30|2057.2|2056.9|2057.3|2057|2057.6|2057.3|2057.2|2056.9|8
1722831220000|2024-08-05 04:13:40|2057.1|2056.8|2057.3|2057|2057.3|2057|2057.1|2056.8|4
1722831230000|2024-08-05 04:13:50|2057.4|2057.1|2057.5|2057.2|2057.6|2057.3|2057.4|2057.1|5
1722831240000|2024-08-05 04:14:00|2057.4|2057.1|2057.1|2056.8|2057.5|2057.2|2057.1|2056.8|6
1722831250000|2024-08-05 04:14:10|2057.3|2057|2057.6|2057.3|2057.6|2057.3|2057.3|2057|3
1722831260000|2024-08-05 04:14:20|2057.7|2057.4|2057.6|2057.3|2057.7|2057.4|2057.6|2057.3|12
1722831270000|2024-08-05 04:14:30|2057.4|2057.1|2057.2|2056.9|2057.4|2057.1|2057.2|2056.9|1
1722831280000|2024-08-05 04:14:40|2057.3|2057|2057.4|2057.1|2057.4|2057.1|2057.3|2057|3
1722831290000|2024-08-05 04:14:50|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.3|2057|4
1722831300000|2024-08-05 04:15:00|2057.5|2057.2|2058.3|2058|2058.4|2058.1|2057.3|2057|16
1722831310000|2024-08-05 04:15:10|2058.1|2057.8|2058.1|2057.8|2058.3|2058|2057.9|2057.6|17
1722831320000|2024-08-05 04:15:20|2058.2|2057.9|2058|2057.7|2058.2|2057.9|2058|2057.7|1
1722831330000|2024-08-05 04:15:30|2057.9|2057.6|2057.4|2057.1|2057.9|2057.6|2057.4|2057.1|4
1722831340000|2024-08-05 04:15:40|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.4|2057.1|0
1722831350000|2024-08-05 04:15:50|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|2057.4|2057.1|4
1722831360000|2024-08-05 04:16:00|2057.4|2057.1|2056.9|2056.6|2057.5|2057.2|2056.9|2056.6|8
1722831370000|2024-08-05 04:16:10|2056.8|2056.5|2056.6|2056.3|2056.8|2056.5|2056.6|2056.3|1
1722831380000|2024-08-05 04:16:20|2056.7|2056.4|2056.9|2056.6|2056.9|2056.6|2056.7|2056.4|4
1722831390000|2024-08-05 04:16:30|2056.8|2056.5|2056.9|2056.6|2056.9|2056.6|2056.8|2056.5|0
1722831400000|2024-08-05 04:16:40|2057|2056.7|2057.1|2056.8|2057.2|2056.9|2057|2056.7|1
1722831410000|2024-08-05 04:16:50|2056.9|2056.6|2057.1|2056.8|2057.1|2056.8|2056.9|2056.6|1
1722831420000|2024-08-05 04:17:00|2057|2056.7|2057|2056.7|2057.2|2056.9|2056.9|2056.6|1
1722831430000|2024-08-05 04:17:10|2056.9|2056.6|2057|2056.7|2057|2056.7|2056.9|2056.6|0
1722831440000|2024-08-05 04:17:20|2057.1|2056.8|2056.9|2056.6|2057.2|2056.9|2056.9|2056.6|1
1722831450000|2024-08-05 04:17:30|2056.8|2056.5|2056.7|2056.4|2056.8|2056.5|2056.7|2056.4|0
1722831460000|2024-08-05 04:17:40|2056.8|2056.5|2056.8|2056.5|2056.9|2056.6|2056.8|2056.5|1
1722831470000|2024-08-05 04:17:50|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2056.9|2056.6|2
1722831480000|2024-08-05 04:18:00|||||||||1
1722831490000|2024-08-05 04:18:10|2057|2056.7|2056.9|2056.6|2057|2056.7|2056.8|2056.5|2
1722831500000|2024-08-05 04:18:20|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2
1722831510000|2024-08-05 04:18:30|2056.7|2056.4|2056.8|2056.5|2056.8|2056.5|2056.6|2056.3|3
1722831520000|2024-08-05 04:18:40|2056.7|2056.4|2057.7|2057.4|2057.7|2057.4|2056.7|2056.4|10
1722831530000|2024-08-05 04:18:50|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|1
1722831540000|2024-08-05 04:19:00|2057.7|2057.4|2058.1|2057.8|2058.1|2057.8|2057.7|2057.4|9
1722831550000|2024-08-05 04:19:10|2058.2|2057.9|2058|2057.7|2058.5|2058.2|2058|2057.7|8
1722831560000|2024-08-05 04:19:20|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.8|2057.5|3
1722831570000|2024-08-05 04:19:30|2057.8|2057.5|2057.9|2057.6|2058.2|2057.9|2057.8|2057.5|4
1722831580000|2024-08-05 04:19:40|2058|2057.7|2058|2057.7|2058|2057.7|2058|2057.7|2
1722831590000|2024-08-05 04:19:50|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|1
1722831600000|2024-08-05 04:20:00|2058.2|2057.9|2058.5|2058.2|2058.6|2058.3|2058.2|2057.9|2
1722831610000|2024-08-05 04:20:10|2058.4|2058.1|2057.7|2057.4|2058.4|2058.1|2057.5|2057.2|5
1722831620000|2024-08-05 04:20:20|2057.8|2057.5|2057.7|2057.4|2057.9|2057.6|2057.6|2057.3|3
1722831630000|2024-08-05 04:20:30|2057.6|2057.3|2057.9|2057.6|2057.9|2057.6|2057.6|2057.3|1
1722831640000|2024-08-05 04:20:40|2058|2057.7|2057.6|2057.3|2058|2057.7|2057.6|2057.3|2
1722831650000|2024-08-05 04:20:50|2057.7|2057.4|2057.6|2057.3|2057.7|2057.4|2057.6|2057.3|0
1722831660000|2024-08-05 04:21:00|2057.4|2057.1|2057.5|2057.2|2057.5|2057.2|2057|2056.7|15
1722831670000|2024-08-05 04:21:10|2057.7|2057.4|2057.7|2057.4|2057.8|2057.5|2057.7|2057.4|8
1722831680000|2024-08-05 04:21:20|2057.8|2057.5|2057.7|2057.4|2057.8|2057.5|2057.7|2057.4|0
1722831690000|2024-08-05 04:21:30|2057.6|2057.3|2057.4|2057.1|2057.6|2057.3|2057.4|2057.1|0
1722831700000|2024-08-05 04:21:40|2057.3|2057|2057.3|2057|2057.3|2057|2057.2|2056.9|1
1722831710000|2024-08-05 04:21:50|2057.2|2056.9|2057.3|2057|2057.3|2057|2057.2|2056.9|0
1722831730000|2024-08-05 04:22:10|2057.4|2057.1|2057.5|2057.2|2057.5|2057.2|2057.4|2057.1|0
1722831740000|2024-08-05 04:22:20|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|0
1722831750000|2024-08-05 04:22:30|2057.6|2057.3|2057.7|2057.4|2057.8|2057.5|2057.6|2057.3|1
1722831760000|2024-08-05 04:22:40|2057.6|2057.3|2057.8|2057.5|2057.8|2057.5|2057.6|2057.3|1
1722831770000|2024-08-05 04:22:50|||||||||1
1722831780000|2024-08-05 04:23:00|2057.9|2057.6|2058.2|2057.9|2058.5|2058.2|2057.9|2057.6|6
1722831790000|2024-08-05 04:23:10|2058.4|2058.1|2058.6|2058.3|2058.6|2058.3|2058.4|2058.1|1
1722831800000|2024-08-05 04:23:20|2058.7|2058.4|2058.7|2058.4|2058.9|2058.6|2058.7|2058.4|3
1722831810000|2024-08-05 04:23:30|2058.8|2058.5|2058.9|2058.6|2059|2058.7|2058.8|2058.5|1
1722831820000|2024-08-05 04:23:40|2058.8|2058.5|2058.4|2058.1|2058.8|2058.5|2058.4|2058.1|0
1722831830000|2024-08-05 04:23:50|2058.3|2058|2058|2057.7|2058.5|2058.2|2057.9|2057.6|2
1722831840000|2024-08-05 04:24:00|2058.3|2058|2058.3|2058|2058.3|2058|2058.3|2058|2
1722831850000|2024-08-05 04:24:10|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.4|2058.1|5
1722831860000|2024-08-05 04:24:20|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|0
1722831890000|2024-08-05 04:24:50|2058.3|2058|2058.3|2058|2058.3|2058|2058.3|2058|3
1722831900000|2024-08-05 04:25:00|2058.4|2058.1|2059.5|2059.2|2059.6|2059.3|2058.4|2058.1|21
1722831910000|2024-08-05 04:25:10|2059.3|2059|2059.3|2059|2059.3|2059|2059.3|2059|1
1722831920000|2024-08-05 04:25:20|2059.4|2059.1|2058.4|2058.1|2059.4|2059.1|2058.4|2058.1|8
1722831930000|2024-08-05 04:25:30|2058.8|2058.5|2058.7|2058.4|2058.8|2058.5|2058.7|2058.4|10
1722831940000|2024-08-05 04:25:40|2058.6|2058.3|2058.4|2058.1|2058.6|2058.3|2058.4|2058.1|0
1722831950000|2024-08-05 04:25:50|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|1
1722831960000|2024-08-05 04:26:00|2058.4|2058.1|2058.5|2058.2|2058.6|2058.3|2058.3|2058|2
1722831970000|2024-08-05 04:26:10|2058.4|2058.1|2058.3|2058|2058.4|2058.1|2058.1|2057.8|9
1722831980000|2024-08-05 04:26:20|2058.2|2057.9|2058.2|2057.9|2058.3|2058|2058.2|2057.9|1
1722831990000|2024-08-05 04:26:30|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.5|2057.2|5
1722832000000|2024-08-05 04:26:40|2057.8|2057.5|2057.7|2057.4|2057.9|2057.6|2057.7|2057.4|1
1722832010000|2024-08-05 04:26:50|2057.4|2057.1|2057.5|2057.2|2057.6|2057.3|2057.4|2057.1|4
1722832030000|2024-08-05 04:27:10|2057.7|2057.4|2057.9|2057.6|2057.9|2057.6|2057.7|2057.4|1
1722832040000|2024-08-05 04:27:20|2058.2|2057.9|2058.3|2058|2058.3|2058|2058.2|2057.9|0
1722832050000|2024-08-05 04:27:30|2059.1|2058.8|2059.2|2058.9|2059.2|2058.9|2059.1|2058.8|5
1722832060000|2024-08-05 04:27:40|2059.4|2059.1|2059.4|2059.1|2059.5|2059.2|2059.3|2059|7
1722832070000|2024-08-05 04:27:50|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.4|2059.1|2
1722832080000|2024-08-05 04:28:00|2059.6|2059.3|2060|2059.7|2060|2059.7|2059.5|2059.2|15
1722832090000|2024-08-05 04:28:10|2060.1|2059.8|2060.2|2059.9|2060.3|2060|2060.1|2059.8|9
1722832100000|2024-08-05 04:28:20|2060.1|2059.8|2059.9|2059.6|2060.2|2059.9|2059.6|2059.3|9
1722832110000|2024-08-05 04:28:30|2060.2|2059.9|2060.9|2060.6|2061|2060.7|2060.2|2059.9|20
1722832120000|2024-08-05 04:28:40|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.8|2060.5|0
1722832130000|2024-08-05 04:28:50|2061|2060.7|2061|2060.7|2061|2060.7|2060.8|2060.5|6
1722832140000|2024-08-05 04:29:00|2061.2|2060.9|2060.8|2060.5|2061.2|2060.9|2060.8|2060.5|5
1722832150000|2024-08-05 04:29:10|2060.9|2060.6|2060.6|2060.3|2061|2060.7|2060.6|2060.3|7
1722832160000|2024-08-05 04:29:20|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.6|2060.3|2
1722832180000|2024-08-05 04:29:40|||||||||2
1722832190000|2024-08-05 04:29:50|2060.7|2060.4|2060.9|2060.6|2060.9|2060.6|2060.7|2060.4|1
1722832200000|2024-08-05 04:30:00|2060.8|2060.5|2061.2|2060.9|2061.2|2060.9|2060.7|2060.4|20
1722832210000|2024-08-05 04:30:10|2061.1|2060.8|2060.2|2059.9|2061.1|2060.8|2059.6|2059.3|30
1722832220000|2024-08-05 04:30:20|2060.3|2060|2060.2|2059.9|2060.3|2060|2059.8|2059.5|13
1722832230000|2024-08-05 04:30:30|2060.1|2059.8|2059.9|2059.6|2060.2|2059.9|2059.8|2059.5|0
1722832240000|2024-08-05 04:30:40|2059.8|2059.5|2059.8|2059.5|2059.9|2059.6|2059.7|2059.4|0
1722832250000|2024-08-05 04:30:50|2059.9|2059.6|2059.5|2059.2|2059.9|2059.6|2059.4|2059.1|9
1722832260000|2024-08-05 04:31:00|2058.7|2058.4|2058.8|2058.5|2058.8|2058.5|2058.3|2058|32
1722832270000|2024-08-05 04:31:10|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.6|2058.3|0
1722832280000|2024-08-05 04:31:20|2057.9|2057.6|2057.7|2057.4|2057.9|2057.6|2057.7|2057.4|3
1722832290000|2024-08-05 04:31:30|2057.8|2057.5|2057.4|2057.1|2057.8|2057.5|2057.4|2057.1|3
1722832300000|2024-08-05 04:31:40|2057.5|2057.2|2057.7|2057.4|2058.2|2057.9|2057.5|2057.2|0
1722832310000|2024-08-05 04:31:50|2057.6|2057.3|2057.7|2057.4|2057.7|2057.4|2057.5|2057.2|1
1722832320000|2024-08-05 04:32:00|2057.5|2057.2|2057.2|2056.9|2057.5|2057.2|2057.1|2056.8|4
1722832330000|2024-08-05 04:32:10|2057.1|2056.8|2057.4|2057.1|2057.4|2057.1|2057.1|2056.8|3
1722832340000|2024-08-05 04:32:20|2057.1|2056.8|2057|2056.7|2057.1|2056.8|2056.5|2056.2|9
1722832350000|2024-08-05 04:32:30|2057.1|2056.8|2057.5|2057.2|2057.5|2057.2|2057.1|2056.8|1
1722832370000|2024-08-05 04:32:50|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|1
1722832380000|2024-08-05 04:33:00|2056.5|2056.2|2056.6|2056.3|2056.6|2056.3|2056.4|2056.1|0
1722832390000|2024-08-05 04:33:10|2056.5|2056.2|2056.6|2056.3|2056.7|2056.4|2056.5|2056.2|0
1722832400000|2024-08-05 04:33:20|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.4|2056.1|0
1722832410000|2024-08-05 04:33:30|2056.6|2056.3|2056.7|2056.4|2056.7|2056.4|2056.5|2056.2|1
1722832420000|2024-08-05 04:33:40|2056.8|2056.5|2056.7|2056.4|2056.8|2056.5|2056.5|2056.2|5
1722832430000|2024-08-05 04:33:50|2056.6|2056.3|2056.2|2055.9|2056.6|2056.3|2056.2|2055.9|1
1722832440000|2024-08-05 04:34:00|2056.1|2055.8|2056.4|2056.1|2056.4|2056.1|2056.1|2055.8|21
1722832450000|2024-08-05 04:34:10|2056.5|2056.2|2056.6|2056.3|2056.6|2056.3|2056.4|2056.1|1
1722832460000|2024-08-05 04:34:20|2056.7|2056.4|2056.4|2056.1|2056.7|2056.4|2056.4|2056.1|2
1722832470000|2024-08-05 04:34:30|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.4|2056.1|0
1722832480000|2024-08-05 04:34:40|2056.6|2056.3|2057.1|2056.8|2057.1|2056.8|2056.6|2056.3|1
1722832490000|2024-08-05 04:34:50|2056.8|2056.5|2057|2056.7|2057.1|2056.8|2056.8|2056.5|1
1722832500000|2024-08-05 04:35:00|2056.8|2056.5|2056.5|2056.2|2056.8|2056.5|2056.5|2056.2|0
1722832510000|2024-08-05 04:35:10|2056.6|2056.3|2056.7|2056.4|2056.7|2056.4|2056.6|2056.3|0
1722832520000|2024-08-05 04:35:20|2056.6|2056.3|2056.1|2055.8|2056.6|2056.3|2056.1|2055.8|4
1722832530000|2024-08-05 04:35:30|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|2056|2055.7|4
1722832540000|2024-08-05 04:35:40|2056.3|2056|2056.3|2056|2056.4|2056.1|2056.1|2055.8|8
1722832550000|2024-08-05 04:35:50|2056|2055.7|2053.2|2052.9|2056|2055.7|2053.2|2052.9|116
1722832560000|2024-08-05 04:36:00|2053|2052.7|2052.9|2052.6|2053|2052.7|2052.7|2052.4|14
1722832570000|2024-08-05 04:36:10|2052.7|2052.4|2052.7|2052.4|2052.7|2052.4|2052.7|2052.4|10
1722832580000|2024-08-05 04:36:20|2053.5|2053.2|2053|2052.7|2053.8|2053.5|2052.8|2052.5|27
1722832590000|2024-08-05 04:36:30|2053.1|2052.8|2052.7|2052.4|2053.1|2052.8|2052.6|2052.3|22
1722832600000|2024-08-05 04:36:40|2052.9|2052.6|2053.2|2052.9|2053.5|2053.2|2052.6|2052.3|22
1722832610000|2024-08-05 04:36:50|2053.3|2053|2052.9|2052.6|2053.5|2053.2|2052.6|2052.3|20
1722832620000|2024-08-05 04:37:00|2053.2|2052.9|2053.8|2053.5|2053.8|2053.5|2053.2|2052.9|14
1722832630000|2024-08-05 04:37:10|2053.9|2053.6|2054|2053.7|2054|2053.7|2053.9|2053.6|1
1722832640000|2024-08-05 04:37:20|2054.1|2053.8|2053.1|2052.8|2054.1|2053.8|2053.1|2052.8|2
1722832650000|2024-08-05 04:37:30|2053.3|2053|2053.3|2053|2053.3|2053|2053.1|2052.8|3
1722832660000|2024-08-05 04:37:40|2053.1|2052.8|2053.7|2053.4|2053.7|2053.4|2053.1|2052.8|3
1722832670000|2024-08-05 04:37:50|2053.4|2053.1|2052.8|2052.5|2053.4|2053.1|2052.8|2052.5|8
1722832680000|2024-08-05 04:38:00|2052.9|2052.6|2053.5|2053.2|2053.5|2053.2|2052.9|2052.6|3
1722832690000|2024-08-05 04:38:10|2053.8|2053.5|2054|2053.7|2054.2|2053.9|2053.8|2053.5|6
1722832700000|2024-08-05 04:38:20|2054.6|2054.3|2054.4|2054.1|2055.1|2054.8|2054.3|2054|12
1722832710000|2024-08-05 04:38:30|2054.3|2054|2054.2|2053.9|2054.4|2054.1|2054.2|2053.9|1
1722832720000|2024-08-05 04:38:40|2054.3|2054|2054.4|2054.1|2054.6|2054.3|2054.3|2054|1
1722832730000|2024-08-05 04:38:50|2054.5|2054.2|2055.2|2054.9|2055.2|2054.9|2054.5|2054.2|1
1722832740000|2024-08-05 04:39:00|2055.1|2054.8|2055.3|2055|2055.7|2055.4|2055|2054.7|13
1722832750000|2024-08-05 04:39:10|2055.4|2055.1|2056.1|2055.8|2056.6|2056.3|2055.3|2055|10
1722832760000|2024-08-05 04:39:20|2056.3|2056|2055.9|2055.6|2056.3|2056|2055.8|2055.5|3
1722832770000|2024-08-05 04:39:30|2056|2055.7|2055.6|2055.3|2056.2|2055.9|2055.6|2055.3|5
1722832780000|2024-08-05 04:39:40|2055.5|2055.2|2055.6|2055.3|2055.8|2055.5|2055.4|2055.1|12
1722832790000|2024-08-05 04:39:50|2055.5|2055.2|2055.6|2055.3|2055.6|2055.3|2055.5|2055.2|1
1722832800000|2024-08-05 04:40:00|2055.8|2055.5|2056.2|2055.9|2056.2|2055.9|2055.8|2055.5|3
1722832810000|2024-08-05 04:40:10|2056.1|2055.8|2056.2|2055.9|2056.2|2055.9|2056.1|2055.8|5
1722832820000|2024-08-05 04:40:20|2056.3|2056|2056.3|2056|2056.3|2056|2056.3|2056|1
1722832840000|2024-08-05 04:40:40|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|2056.4|2056.1|0
1722832870000|2024-08-05 04:41:10|2056.3|2056|2056.2|2055.9|2056.3|2056|2056.2|2055.9|1
1722832880000|2024-08-05 04:41:20|2056.3|2056|2056.9|2056.6|2056.9|2056.6|2056.3|2056|1
1722832890000|2024-08-05 04:41:30|2057.4|2057.1|2057.8|2057.5|2057.8|2057.5|2057.4|2057.1|20
1722832900000|2024-08-05 04:41:40|2057.6|2057.3|2056.4|2056.1|2057.6|2057.3|2056.4|2056.1|7
1722832910000|2024-08-05 04:41:50|2056.5|2056.2|2057.6|2057.3|2057.8|2057.5|2056.5|2056.2|10
1722832920000|2024-08-05 04:42:00|2057.2|2056.9|2057.3|2057|2057.3|2057|2057.1|2056.8|3
1722832930000|2024-08-05 04:42:10|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|6
1722832950000|2024-08-05 04:42:30|2056.2|2055.9|2055.9|2055.6|2056.2|2055.9|2055.9|2055.6|11
1722832960000|2024-08-05 04:42:40|2055.7|2055.4|2055.4|2055.1|2055.7|2055.4|2055.4|2055.1|3
1722832970000|2024-08-05 04:42:50|2055.3|2055|2054.5|2054.2|2055.3|2055|2054.4|2054.1|16
1722832980000|2024-08-05 04:43:00|2054.3|2054|2054|2053.7|2054.5|2054.2|2054|2053.7|3
1722832990000|2024-08-05 04:43:10|2054.5|2054.2|2054.1|2053.8|2054.6|2054.3|2054.1|2053.8|4
1722833000000|2024-08-05 04:43:20|2054.2|2053.9|2054.4|2054.1|2054.6|2054.3|2054.1|2053.8|5
1722833010000|2024-08-05 04:43:30|2053.9|2053.6|2054.1|2053.8|2054.1|2053.8|2053.6|2053.3|13
1722833020000|2024-08-05 04:43:40|2054.2|2053.9|2053.7|2053.4|2054.4|2054.1|2053.7|2053.4|21
1722833030000|2024-08-05 04:43:50|2053.6|2053.3|2053|2052.7|2053.6|2053.3|2053|2052.7|15
1722833040000|2024-08-05 04:44:00|2053.1|2052.8|2053.3|2053|2053.4|2053.1|2053|2052.7|10
1722833050000|2024-08-05 04:44:10|2053.4|2053.1|2053.3|2053|2053.6|2053.3|2053.3|2053|4
1722833060000|2024-08-05 04:44:20|2053.2|2052.9|2052.8|2052.5|2053.2|2052.9|2052.7|2052.4|6
1722833070000|2024-08-05 04:44:30|2052.7|2052.4|2052.9|2052.6|2052.9|2052.6|2052.6|2052.3|13
1722833080000|2024-08-05 04:44:40|2052.8|2052.5|2052.8|2052.5|2053|2052.7|2052.8|2052.5|11
1722833090000|2024-08-05 04:44:50|2052.7|2052.4|2052.4|2052.1|2052.7|2052.4|2052.4|2052.1|12
1722833100000|2024-08-05 04:45:00|2052.2|2051.9|2052.6|2052.3|2052.7|2052.4|2052.2|2051.9|18
1722833110000|2024-08-05 04:45:10|2052.5|2052.2|2052.8|2052.5|2052.8|2052.5|2052.5|2052.2|0
1722833120000|2024-08-05 04:45:20|2052.9|2052.6|2052.7|2052.4|2052.9|2052.6|2052.6|2052.3|14
1722833130000|2024-08-05 04:45:30|2052.6|2052.3|2052.6|2052.3|2052.6|2052.3|2052.6|2052.3|5
1722833140000|2024-08-05 04:45:40|2052.7|2052.4|2052.2|2051.9|2052.7|2052.4|2052.2|2051.9|5
1722833150000|2024-08-05 04:45:50|2052.3|2052|2052|2051.7|2052.3|2052|2052|2051.7|9
1722833160000|2024-08-05 04:46:00|2051.9|2051.6|2051.8|2051.5|2052|2051.7|2051.8|2051.5|22
1722833170000|2024-08-05 04:46:10|2051.9|2051.6|2052.5|2052.2|2052.6|2052.3|2051.7|2051.4|11
1722833180000|2024-08-05 04:46:20|2052.6|2052.3|2051.5|2051.2|2052.6|2052.3|2051.5|2051.2|32
1722833190000|2024-08-05 04:46:30|2051.6|2051.3|2051.7|2051.4|2051.8|2051.5|2051.6|2051.3|4
1722833200000|2024-08-05 04:46:40|2051.9|2051.6|2051.9|2051.6|2051.9|2051.6|2051.6|2051.3|10
1722833210000|2024-08-05 04:46:50|2051.8|2051.5|2051.4|2051.1|2051.8|2051.5|2051.4|2051.1|5
1722833220000|2024-08-05 04:47:00|2051.5|2051.2|2051.3|2051|2051.6|2051.3|2051.2|2050.9|16
1722833230000|2024-08-05 04:47:10|2051.4|2051.1|2051.2|2050.9|2051.4|2051.1|2051.2|2050.9|10
1722833240000|2024-08-05 04:47:20|2051.1|2050.8|2051.1|2050.8|2051.3|2051|2051|2050.7|12
1722833250000|2024-08-05 04:47:30|2051|2050.7|2051|2050.7|2051.2|2050.9|2051|2050.7|4
1722833260000|2024-08-05 04:47:40|2051.1|2050.8|2051.1|2050.8|2051.3|2051|2050.9|2050.6|13
1722833270000|2024-08-05 04:47:50|2051|2050.7|2050.5|2050.2|2051.1|2050.8|2050.4|2050.1|25
1722833280000|2024-08-05 04:48:00|2050.1|2049.8|2050|2049.7|2050.2|2049.9|2050|2049.7|23
1722833290000|2024-08-05 04:48:10|2047.6|2047.3|2048|2047.7|2048|2047.7|2047|2046.7|323
1722833300000|2024-08-05 04:48:20|2048.3|2048|2048|2047.7|2048.6|2048.3|2047.9|2047.6|17
1722833310000|2024-08-05 04:48:30|2048.2|2047.9|2048.2|2047.9|2048.2|2047.9|2047.8|2047.5|13
1722833320000|2024-08-05 04:48:40|2048.3|2048|2048.2|2047.9|2048.3|2048|2048.1|2047.8|0
1722833330000|2024-08-05 04:48:50|2048.1|2047.8|2047.7|2047.4|2048.2|2047.9|2047.7|2047.4|7
1722833340000|2024-08-05 04:49:00|2047.8|2047.5|2048|2047.7|2048|2047.7|2047.8|2047.5|5
1722833350000|2024-08-05 04:49:10|2047.9|2047.6|2048.1|2047.8|2048.2|2047.9|2047.9|2047.6|1
1722833360000|2024-08-05 04:49:20|2048|2047.7|2047.7|2047.4|2048.1|2047.8|2047.7|2047.4|5
1722833370000|2024-08-05 04:49:30|2047.2|2046.9|2047.3|2047|2047.4|2047.1|2047.2|2046.9|7
1722833380000|2024-08-05 04:49:40|2047.4|2047.1|2047.3|2047|2047.4|2047.1|2047.2|2046.9|1
1722833390000|2024-08-05 04:49:50|2047.4|2047.1|2047.6|2047.3|2047.6|2047.3|2047.4|2047.1|3
1722833400000|2024-08-05 04:50:00|2047.7|2047.4|2047.7|2047.4|2047.7|2047.4|2047.7|2047.4|0
1722833410000|2024-08-05 04:50:10|2048|2047.7|2048.3|2048|2048.3|2048|2047.9|2047.6|15
1722833420000|2024-08-05 04:50:20|2048.4|2048.1|2048.7|2048.4|2048.7|2048.4|2048.4|2048.1|11
1722833430000|2024-08-05 04:50:30|2048.6|2048.3|2048.5|2048.2|2048.6|2048.3|2048.5|2048.2|29
1722833440000|2024-08-05 04:50:40|2048.6|2048.3|2048.7|2048.4|2048.7|2048.4|2048.5|2048.2|9
1722833450000|2024-08-05 04:50:50|2049.1|2048.8|2049.2|2048.9|2049.2|2048.9|2049|2048.7|107
1722833460000|2024-08-05 04:51:00|2049.3|2049|2049|2048.7|2049.3|2049|2049|2048.7|9
1722833470000|2024-08-05 04:51:10|2049.1|2048.8|2048.3|2048|2049.1|2048.8|2048.1|2047.8|11
1722833480000|2024-08-05 04:51:20|2048.2|2047.9|2047.4|2047.1|2048.2|2047.9|2047.4|2047.1|22
1722833490000|2024-08-05 04:51:30|2047.6|2047.3|2048.1|2047.8|2048.1|2047.8|2047.6|2047.3|14
1722833500000|2024-08-05 04:51:40|2048.2|2047.9|2048.5|2048.2|2048.5|2048.2|2048.1|2047.8|5
1722833510000|2024-08-05 04:51:50|2048.4|2048.1|2048.5|2048.2|2048.6|2048.3|2047.9|2047.6|12
1722833520000|2024-08-05 04:52:00|2048.3|2048|2048.6|2048.3|2048.6|2048.3|2048.3|2048|0
1722833540000|2024-08-05 04:52:20|2048.5|2048.2|2048.1|2047.8|2048.5|2048.2|2048.1|2047.8|13
1722833550000|2024-08-05 04:52:30|2047.9|2047.6|2047.9|2047.6|2047.9|2047.6|2047.2|2046.9|13
1722833560000|2024-08-05 04:52:40|2047.8|2047.5|2048.1|2047.8|2048.1|2047.8|2047.8|2047.5|0
1722833570000|2024-08-05 04:52:50|2048.2|2047.9|2047.5|2047.2|2048.2|2047.9|2047.5|2047.2|2
1722833580000|2024-08-05 04:53:00|2047.6|2047.3|2047.4|2047.1|2047.6|2047.3|2047.4|2047.1|1
1722833590000|2024-08-05 04:53:10|2047.5|2047.2|2047.4|2047.1|2047.5|2047.2|2047.4|2047.1|0
1722833600000|2024-08-05 04:53:20|2047.5|2047.2|2047.3|2047|2047.5|2047.2|2047.1|2046.8|5
1722833610000|2024-08-05 04:53:30|2047.4|2047.1|2047.5|2047.2|2047.7|2047.4|2047.4|2047.1|3
1722833620000|2024-08-05 04:53:40|2047.1|2046.8|2047.2|2046.9|2047.2|2046.9|2047.1|2046.8|4
1722833630000|2024-08-05 04:53:50|2047.1|2046.8|2046.3|2046|2047.1|2046.8|2046.1|2045.8|33
1722833640000|2024-08-05 04:54:00|2046.4|2046.1|2047.1|2046.8|2047.1|2046.8|2046.4|2046.1|3
1722833650000|2024-08-05 04:54:10|2047.2|2046.9|2047.8|2047.5|2047.8|2047.5|2047.1|2046.8|15
1722833660000|2024-08-05 04:54:20|2047.9|2047.6|2047|2046.7|2047.9|2047.6|2047|2046.7|14
1722833670000|2024-08-05 04:54:30|2046.8|2046.5|2046.6|2046.3|2046.8|2046.5|2046.6|2046.3|0
1722833680000|2024-08-05 04:54:40|2046.5|2046.2|2046.2|2045.9|2046.7|2046.4|2046.1|2045.8|8
1722833690000|2024-08-05 04:54:50|2046.6|2046.3|2046.1|2045.8|2046.6|2046.3|2046|2045.7|6
1722833700000|2024-08-05 04:55:00|2046|2045.7|2044.4|2044.1|2046.1|2045.8|2044|2043.7|87
1722833710000|2024-08-05 04:55:10|2044.5|2044.2|2044.3|2044|2044.6|2044.3|2044.3|2044|16
1722833720000|2024-08-05 04:55:20|2044.1|2043.8|2043.6|2043.3|2044.1|2043.8|2043.2|2042.9|14
1722833730000|2024-08-05 04:55:30|2043.5|2043.2|2043.8|2043.5|2044.1|2043.8|2043.1|2042.8|19
1722833740000|2024-08-05 04:55:40|2043.7|2043.4|2043.9|2043.6|2044.2|2043.9|2043.7|2043.4|4
1722833750000|2024-08-05 04:55:50|2043.8|2043.5|2043.6|2043.3|2043.8|2043.5|2043.6|2043.3|3
1722833760000|2024-08-05 04:56:00|2043.8|2043.5|2044.2|2043.9|2044.2|2043.9|2043.8|2043.5|8
1722833770000|2024-08-05 04:56:10|2044.1|2043.8|2043.5|2043.2|2044.1|2043.8|2043.5|2043.2|10
1722833780000|2024-08-05 04:56:20|2043.4|2043.1|2044.1|2043.8|2044.1|2043.8|2043.4|2043.1|2
1722833790000|2024-08-05 04:56:30|2044.2|2043.9|2043.5|2043.2|2044.2|2043.9|2043.5|2043.2|5
1722833800000|2024-08-05 04:56:40|2043.6|2043.3|2043.8|2043.5|2043.8|2043.5|2043.6|2043.3|3
1722833810000|2024-08-05 04:56:50|2043.9|2043.6|2044.2|2043.9|2044.3|2044|2043.9|2043.6|1
1722833820000|2024-08-05 04:57:00|2044.4|2044.1|2044.5|2044.2|2044.5|2044.2|2044.4|2044.1|7
1722833830000|2024-08-05 04:57:10|2044.6|2044.3|2044.6|2044.3|2044.7|2044.4|2044.5|2044.2|4
1722833840000|2024-08-05 04:57:20|2044.5|2044.2|2044.1|2043.8|2044.5|2044.2|2044|2043.7|15
1722833850000|2024-08-05 04:57:30|2044.2|2043.9|2043.9|2043.6|2044.2|2043.9|2043.8|2043.5|5
1722833860000|2024-08-05 04:57:40|2043.8|2043.5|2043.9|2043.6|2043.9|2043.6|2043.8|2043.5|1
1722833870000|2024-08-05 04:57:50|2044.1|2043.8|2044|2043.7|2044.1|2043.8|2044|2043.7|2
1722833880000|2024-08-05 04:58:00|2043.5|2043.2|2044.1|2043.8|2044.5|2044.2|2043.5|2043.2|11
1722833890000|2024-08-05 04:58:10|2044|2043.7|2044.2|2043.9|2044.2|2043.9|2043.8|2043.5|3
1722833900000|2024-08-05 04:58:20|2044.3|2044|2044.4|2044.1|2044.6|2044.3|2044.3|2044|4
1722833910000|2024-08-05 04:58:30|2044.3|2044|2044.1|2043.8|2044.3|2044|2044.1|2043.8|2
1722833920000|2024-08-05 04:58:40|2044.3|2044|2044.4|2044.1|2044.4|2044.1|2044.2|2043.9|7
1722833930000|2024-08-05 04:58:50|2044.5|2044.2|2044.5|2044.2|2044.6|2044.3|2044.5|2044.2|6
1722833940000|2024-08-05 04:59:00|2044.7|2044.4|2043|2042.7|2044.7|2044.4|2042.9|2042.6|28
1722833950000|2024-08-05 04:59:10|2042.9|2042.6|2043.4|2043.1|2043.4|2043.1|2042.9|2042.6|3
1722833960000|2024-08-05 04:59:20|2043.3|2043|2043.4|2043.1|2043.5|2043.2|2043.3|2043|3
1722833970000|2024-08-05 04:59:30|2043.6|2043.3|2043.7|2043.4|2043.7|2043.4|2043.5|2043.2|1
1722833990000|2024-08-05 04:59:50|2043.5|2043.2|2042.3|2042|2043.5|2043.2|2042.3|2042|14
1722834000000|2024-08-05 05:00:00|2042.4|2042.1|2043.1|2042.8|2043.1|2042.8|2042.2|2041.9|10
1722834010000|2024-08-05 05:00:10|2042.8|2042.5|2042.3|2042|2042.9|2042.6|2042.3|2042|3
1722834020000|2024-08-05 05:00:20|2042.4|2042.1|2042.6|2042.3|2043.2|2042.9|2042.3|2042|15
1722834030000|2024-08-05 05:00:30|2042.5|2042.2|2043.2|2042.9|2043.2|2042.9|2042.5|2042.2|9
1722834040000|2024-08-05 05:00:40|2043.3|2043|2043.3|2043|2043.6|2043.3|2043.2|2042.9|14
1722834050000|2024-08-05 05:00:50|2043.2|2042.9|2042.9|2042.6|2043.2|2042.9|2042.9|2042.6|6
1722834060000|2024-08-05 05:01:00|2043|2042.7|2042.7|2042.4|2043|2042.7|2042.5|2042.2|2
1722834070000|2024-08-05 05:01:10|2042.8|2042.5|2042.7|2042.4|2042.9|2042.6|2042.6|2042.3|2
1722834080000|2024-08-05 05:01:20|2042.8|2042.5|2043|2042.7|2043|2042.7|2042.8|2042.5|3
1722834090000|2024-08-05 05:01:30|2042.9|2042.6|2041.9|2041.6|2042.9|2042.6|2041.6|2041.3|30
1722834100000|2024-08-05 05:01:40|2041.8|2041.5|2041.8|2041.5|2042|2041.7|2041.8|2041.5|5
1722834110000|2024-08-05 05:01:50|2042.1|2041.8|2042.4|2042.1|2042.4|2042.1|2042.1|2041.8|4
1722834120000|2024-08-05 05:02:00|2042.3|2042|2043|2042.7|2043|2042.7|2041.9|2041.6|9
1722834130000|2024-08-05 05:02:10|2043.2|2042.9|2042.7|2042.4|2043.3|2043|2042.7|2042.4|11
1722834140000|2024-08-05 05:02:20|2042.6|2042.3|2042.7|2042.4|2042.7|2042.4|2042.6|2042.3|2
1722834150000|2024-08-05 05:02:30|||||||||4
1722834160000|2024-08-05 05:02:40|2042.5|2042.2|2042.4|2042.1|2042.6|2042.3|2042.4|2042.1|3
1722834170000|2024-08-05 05:02:50|2042.5|2042.2|2042|2041.7|2042.5|2042.2|2041.9|2041.6|8
1722834180000|2024-08-05 05:03:00|2041.9|2041.6|2041.8|2041.5|2042|2041.7|2041.4|2041.1|21
1722834190000|2024-08-05 05:03:10|2041.7|2041.4|2042|2041.7|2042|2041.7|2041.6|2041.3|15
1722834200000|2024-08-05 05:03:20|2041.9|2041.6|2042.1|2041.8|2042.2|2041.9|2041.9|2041.6|3
1722834210000|2024-08-05 05:03:30|2042.2|2041.9|2042|2041.7|2042.5|2042.2|2042|2041.7|20
1722834220000|2024-08-05 05:03:40|2041.9|2041.6|2042.5|2042.2|2042.5|2042.2|2041.9|2041.6|13
1722834230000|2024-08-05 05:03:50|2042.4|2042.1|2042.6|2042.3|2042.9|2042.6|2042.4|2042.1|20
1722834240000|2024-08-05 05:04:00|2042.4|2042.1|2042.7|2042.4|2043|2042.7|2042.3|2042|4
1722834250000|2024-08-05 05:04:10|2042.6|2042.3|2043.4|2043.1|2043.4|2043.1|2042.6|2042.3|20
1722834260000|2024-08-05 05:04:20|2043.6|2043.3|2044.4|2044.1|2044.5|2044.2|2043.6|2043.3|33
1722834270000|2024-08-05 05:04:30|2044.5|2044.2|2044|2043.7|2044.6|2044.3|2043.9|2043.6|34
1722834280000|2024-08-05 05:04:40|2044.1|2043.8|2044.1|2043.8|2044.3|2044|2044|2043.7|8
1722834290000|2024-08-05 05:04:50|2044.2|2043.9|2044.1|2043.8|2044.2|2043.9|2044|2043.7|6
1722834300000|2024-08-05 05:05:00|2044.2|2043.9|2044.4|2044.1|2044.7|2044.4|2044.2|2043.9|29
1722834310000|2024-08-05 05:05:10|2044.5|2044.2|2044.5|2044.2|2044.7|2044.4|2044.5|2044.2|9
1722834320000|2024-08-05 05:05:20|2044.6|2044.3|2044.2|2043.9|2044.6|2044.3|2044.2|2043.9|3
1722834330000|2024-08-05 05:05:30|2043.8|2043.5|2044.3|2044|2044.3|2044|2043.8|2043.5|18
1722834340000|2024-08-05 05:05:40|2044.4|2044.1|2044.5|2044.2|2044.5|2044.2|2044.3|2044|17
1722834350000|2024-08-05 05:05:50|2044.4|2044.1|2044.2|2043.9|2044.5|2044.2|2044.2|2043.9|3
1722834360000|2024-08-05 05:06:00|2044.1|2043.8|2043.9|2043.6|2044.2|2043.9|2043.8|2043.5|6
1722834370000|2024-08-05 05:06:10|2043|2042.7|2043.2|2042.9|2043.2|2042.9|2043|2042.7|86
1722834380000|2024-08-05 05:06:20|2043.3|2043|2043.7|2043.4|2043.7|2043.4|2043.2|2042.9|9
1722834390000|2024-08-05 05:06:30|2043.8|2043.5|2043.6|2043.3|2043.9|2043.6|2043.5|2043.2|11
1722834400000|2024-08-05 05:06:40|2043.5|2043.2|2043.8|2043.5|2043.8|2043.5|2043.5|2043.2|11
1722834410000|2024-08-05 05:06:50|2043.7|2043.4|2043.3|2043|2044|2043.7|2043.1|2042.8|18
1722834420000|2024-08-05 05:07:00|2043.4|2043.1|2043.1|2042.8|2043.5|2043.2|2042.8|2042.5|23
1722834430000|2024-08-05 05:07:10|2043|2042.7|2043.9|2043.6|2043.9|2043.6|2043|2042.7|10
1722834440000|2024-08-05 05:07:20|2044|2043.7|2044.6|2044.3|2044.6|2044.3|2044|2043.7|5
1722834450000|2024-08-05 05:07:30|2044.5|2044.2|2044|2043.7|2044.6|2044.3|2044|2043.7|19
1722834460000|2024-08-05 05:07:40|2043.9|2043.6|2044.2|2043.9|2044.2|2043.9|2043.9|2043.6|1
1722834480000|2024-08-05 05:08:00|2043.6|2043.3|2043.6|2043.3|2043.7|2043.4|2043.5|2043.2|8
1722834490000|2024-08-05 05:08:10|2043.5|2043.2|2042.9|2042.6|2043.6|2043.3|2042.9|2042.6|7
1722834500000|2024-08-05 05:08:20|2043|2042.7|2042.5|2042.2|2043|2042.7|2042.5|2042.2|11
1722834510000|2024-08-05 05:08:30|2042.1|2041.8|2041.8|2041.5|2042.3|2042|2041.8|2041.5|34
1722834520000|2024-08-05 05:08:40|2041.9|2041.6|2041.7|2041.4|2041.9|2041.6|2041.4|2041.1|22
1722834530000|2024-08-05 05:08:50|2041.8|2041.5|2041.5|2041.2|2041.8|2041.5|2041.5|2041.2|8
1722834540000|2024-08-05 05:09:00|2041.6|2041.3|2042.1|2041.8|2042.2|2041.9|2041.5|2041.2|7
1722834550000|2024-08-05 05:09:10|2042.2|2041.9|2041.6|2041.3|2042.2|2041.9|2041.6|2041.3|5
1722834560000|2024-08-05 05:09:20|2041.4|2041.1|2041.7|2041.4|2041.7|2041.4|2041.4|2041.1|7
1722834570000|2024-08-05 05:09:30|2041.8|2041.5|2041.5|2041.2|2041.9|2041.6|2041.5|2041.2|7
1722834580000|2024-08-05 05:09:40|2041.6|2041.3|2041.6|2041.3|2041.8|2041.5|2041.4|2041.1|16
1722834590000|2024-08-05 05:09:50|2041.7|2041.4|2042.4|2042.1|2042.6|2042.3|2041.7|2041.4|10
1722834600000|2024-08-05 05:10:00|2042.5|2042.2|2042.6|2042.3|2042.6|2042.3|2042.5|2042.2|2
1722834610000|2024-08-05 05:10:10|2042.5|2042.2|2042|2041.7|2042.5|2042.2|2041.5|2041.2|73
1722834620000|2024-08-05 05:10:20|2041.9|2041.6|2041.6|2041.3|2042|2041.7|2041.5|2041.2|13
1722834630000|2024-08-05 05:10:30|2041.7|2041.4|2041.6|2041.3|2041.7|2041.4|2041.5|2041.2|8
1722834640000|2024-08-05 05:10:40|2041.7|2041.4|2042|2041.7|2042|2041.7|2041.7|2041.4|1
1722834650000|2024-08-05 05:10:50|2042.4|2042.1|2042.2|2041.9|2042.5|2042.2|2042.1|2041.8|12
1722834660000|2024-08-05 05:11:00|2042.1|2041.8|2042.7|2042.4|2042.7|2042.4|2042.1|2041.8|8
1722834670000|2024-08-05 05:11:10|2042.8|2042.5|2043|2042.7|2043|2042.7|2042.7|2042.4|2
1722834680000|2024-08-05 05:11:20|2043.5|2043.2|2044.2|2043.9|2044.2|2043.9|2043.5|2043.2|16
1722834690000|2024-08-05 05:11:30|2044|2043.7|2043.7|2043.4|2044|2043.7|2043.7|2043.4|5
1722834700000|2024-08-05 05:11:40|2043.4|2043.1|2043.5|2043.2|2043.5|2043.2|2043.4|2043.1|3
1722834710000|2024-08-05 05:11:50|2043.4|2043.1|2043|2042.7|2043.4|2043.1|2043|2042.7|2
1722834720000|2024-08-05 05:12:00|2042.9|2042.6|2042.8|2042.5|2043|2042.7|2042.8|2042.5|7
1722834730000|2024-08-05 05:12:10|2042.5|2042.2|2042.6|2042.3|2042.8|2042.5|2042.4|2042.1|16
1722834740000|2024-08-05 05:12:20|2042.5|2042.2|2042.6|2042.3|2042.6|2042.3|2042.5|2042.2|0
1722834750000|2024-08-05 05:12:30|2042.4|2042.1|2042.3|2042|2042.4|2042.1|2042.3|2042|6
1722834760000|2024-08-05 05:12:40|2042.4|2042.1|2042.5|2042.2|2042.5|2042.2|2042.4|2042.1|5
1722834770000|2024-08-05 05:12:50|2042.6|2042.3|2042.6|2042.3|2042.6|2042.3|2042.6|2042.3|4
1722834780000|2024-08-05 05:13:00|2042.7|2042.4|2043.7|2043.4|2043.7|2043.4|2042.7|2042.4|7
1722834790000|2024-08-05 05:13:10|2043.8|2043.5|2044.4|2044.1|2044.4|2044.1|2043.8|2043.5|15
1722834800000|2024-08-05 05:13:20|2044.3|2044|2044.2|2043.9|2044.3|2044|2044.1|2043.8|3
1722834810000|2024-08-05 05:13:30|2044.1|2043.8|2043.8|2043.5|2044.1|2043.8|2043.8|2043.5|8
1722834820000|2024-08-05 05:13:40|2043.9|2043.6|2043.9|2043.6|2043.9|2043.6|2043.8|2043.5|1
1722834830000|2024-08-05 05:13:50|2043.8|2043.5|2043.6|2043.3|2043.9|2043.6|2043.3|2043|6
1722834840000|2024-08-05 05:14:00|2043.7|2043.4|2043.8|2043.5|2043.8|2043.5|2043.7|2043.4|3
1722834850000|2024-08-05 05:14:10|2043.9|2043.6|2044.2|2043.9|2044.2|2043.9|2043.9|2043.6|1
1722834860000|2024-08-05 05:14:20|2044.4|2044.1|2044.4|2044.1|2044.4|2044.1|2044.4|2044.1|4
1722834870000|2024-08-05 05:14:30|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|4
1722834880000|2024-08-05 05:14:40|2044.3|2044|2044.3|2044|2044.4|2044.1|2044.3|2044|5
1722834890000|2024-08-05 05:14:50|2044.2|2043.9|2044|2043.7|2044.2|2043.9|2044|2043.7|2
1722834900000|2024-08-05 05:15:00|2044.1|2043.8|2043.8|2043.5|2044.2|2043.9|2043.8|2043.5|8
1722834910000|2024-08-05 05:15:10|2043.7|2043.4|2043.6|2043.3|2043.8|2043.5|2043.6|2043.3|0
1722834920000|2024-08-05 05:15:20|2043.5|2043.2|2043.5|2043.2|2043.6|2043.3|2043.5|2043.2|4
1722834930000|2024-08-05 05:15:30|2043.6|2043.3|2044|2043.7|2044|2043.7|2043.6|2043.3|3
1722834940000|2024-08-05 05:15:40|2044.3|2044|2044.3|2044|2044.3|2044|2044.3|2044|2
1722834960000|2024-08-05 05:16:00|2044.4|2044.1|2044.5|2044.2|2044.5|2044.2|2044.4|2044.1|7
1722834970000|2024-08-05 05:16:10|2044.6|2044.3|2044.7|2044.4|2044.7|2044.4|2044.5|2044.2|17
1722834980000|2024-08-05 05:16:20|2044.8|2044.5|2044.3|2044|2044.8|2044.5|2044.3|2044|6
1722834990000|2024-08-05 05:16:30|2044.5|2044.2|2044.4|2044.1|2044.6|2044.3|2044.4|2044.1|2
1722835000000|2024-08-05 05:16:40|2044.3|2044|2044|2043.7|2044.3|2044|2043.9|2043.6|3
1722835010000|2024-08-05 05:16:50|2044.1|2043.8|2044.3|2044|2044.3|2044|2044.1|2043.8|3
1722835020000|2024-08-05 05:17:00|2044.1|2043.8|2044|2043.7|2044.1|2043.8|2043.9|2043.6|2
1722835030000|2024-08-05 05:17:10|2043.9|2043.6|2043.7|2043.4|2044|2043.7|2043.7|2043.4|1
1722835040000|2024-08-05 05:17:20|2043.6|2043.3|2043.5|2043.2|2043.6|2043.3|2043.3|2043|6
1722835050000|2024-08-05 05:17:30|2043.4|2043.1|2043|2042.7|2043.4|2043.1|2043|2042.7|5
1722835060000|2024-08-05 05:17:40|2042.9|2042.6|2043|2042.7|2043|2042.7|2042.8|2042.5|4
1722835070000|2024-08-05 05:17:50|2042.9|2042.6|2042.6|2042.3|2043|2042.7|2042.5|2042.2|17
1722835080000|2024-08-05 05:18:00|2042.8|2042.5|2042.8|2042.5|2042.8|2042.5|2042.8|2042.5|10
1722835090000|2024-08-05 05:18:10|2042.6|2042.3|2042.5|2042.2|2042.8|2042.5|2042.3|2042|29
1722835100000|2024-08-05 05:18:20|2042.6|2042.3|2043.1|2042.8|2043.1|2042.8|2041.9|2041.6|21
1722835110000|2024-08-05 05:18:30|2043.2|2042.9|2043|2042.7|2043.2|2042.9|2042.8|2042.5|5
1722835120000|2024-08-05 05:18:40|2043.1|2042.8|2043.2|2042.9|2043.2|2042.9|2043.1|2042.8|2
1722835130000|2024-08-05 05:18:50|2043.3|2043|2043.3|2043|2043.3|2043|2043.2|2042.9|0
1722835140000|2024-08-05 05:19:00|2043.4|2043.1|2043.2|2042.9|2043.6|2043.3|2043.2|2042.9|7
1722835150000|2024-08-05 05:19:10|2043|2042.7|2043.1|2042.8|2043.1|2042.8|2043|2042.7|5
1722835160000|2024-08-05 05:19:20|2043.2|2042.9|2042.6|2042.3|2043.2|2042.9|2042.6|2042.3|8
1722835170000|2024-08-05 05:19:30|2042.7|2042.4|2043|2042.7|2043|2042.7|2042.7|2042.4|3
1722835180000|2024-08-05 05:19:40|2043.1|2042.8|2042.8|2042.5|2043.1|2042.8|2042.8|2042.5|2
1722835190000|2024-08-05 05:19:50|2042.9|2042.6|2042.7|2042.4|2042.9|2042.6|2042.7|2042.4|4
1722835200000|2024-08-05 05:20:00|2042.8|2042.5|2042.5|2042.2|2042.8|2042.5|2042.5|2042.2|8
1722835210000|2024-08-05 05:20:10|2042.6|2042.3|2042.5|2042.2|2042.6|2042.3|2042.3|2042|8
1722835220000|2024-08-05 05:20:20|2042.6|2042.3|2042.7|2042.4|2042.7|2042.4|2042.6|2042.3|1
1722835230000|2024-08-05 05:20:30|2042.8|2042.5|2043.1|2042.8|2043.1|2042.8|2042.8|2042.5|13
1722835240000|2024-08-05 05:20:40|2043.2|2042.9|2043.5|2043.2|2043.5|2043.2|2043.2|2042.9|2
1722835250000|2024-08-05 05:20:50|2043.4|2043.1|2043.4|2043.1|2043.4|2043.1|2043.3|2043|5
1722835260000|2024-08-05 05:21:00|2043.6|2043.3|2043.5|2043.2|2043.7|2043.4|2043.4|2043.1|2
1722835270000|2024-08-05 05:21:10|2043.6|2043.3|2043.2|2042.9|2043.6|2043.3|2043.1|2042.8|2
1722835280000|2024-08-05 05:21:20|2043.3|2043|2043.1|2042.8|2043.3|2043|2043|2042.7|9
1722835290000|2024-08-05 05:21:30|2043.2|2042.9|2043.2|2042.9|2043.4|2043.1|2043.2|2042.9|2
1722835300000|2024-08-05 05:21:40|2042.9|2042.6|2043.2|2042.9|2043.3|2043|2042.9|2042.6|14
1722835310000|2024-08-05 05:21:50|2043.1|2042.8|2042.8|2042.5|2043.1|2042.8|2042.8|2042.5|6
1722835320000|2024-08-05 05:22:00|2042.7|2042.4|2042.5|2042.2|2042.7|2042.4|2042.5|2042.2|2
1722835330000|2024-08-05 05:22:10|2042.6|2042.3|2042.5|2042.2|2042.6|2042.3|2042.5|2042.2|2
1722835340000|2024-08-05 05:22:20|2042.4|2042.1|2042.3|2042|2042.4|2042.1|2042.2|2041.9|7
1722835350000|2024-08-05 05:22:30|2042.1|2041.8|2042.2|2041.9|2042.3|2042|2042.1|2041.8|17
1722835360000|2024-08-05 05:22:40|2042.1|2041.8|2041.7|2041.4|2042.1|2041.8|2041.7|2041.4|36
1722835370000|2024-08-05 05:22:50|2041.6|2041.3|2041.8|2041.5|2041.8|2041.5|2041.6|2041.3|4
1722835380000|2024-08-05 05:23:00|2042.2|2041.9|2042|2041.7|2042.3|2042|2042|2041.7|12
1722835390000|2024-08-05 05:23:10|2042.1|2041.8|2042|2041.7|2042.1|2041.8|2042|2041.7|2
1722835400000|2024-08-05 05:23:20|2042.1|2041.8|2042|2041.7|2042.1|2041.8|2041.5|2041.2|14
1722835410000|2024-08-05 05:23:30|2042.1|2041.8|2042.3|2042|2042.3|2042|2042.1|2041.8|2
1722835420000|2024-08-05 05:23:40|2042.5|2042.2|2042.7|2042.4|2042.7|2042.4|2042.5|2042.2|1
1722835430000|2024-08-05 05:23:50|2043.1|2042.8|2043.5|2043.2|2043.5|2043.2|2043|2042.7|10
1722835440000|2024-08-05 05:24:00|2043.4|2043.1|2043|2042.7|2043.4|2043.1|2043|2042.7|1
1722835450000|2024-08-05 05:24:10|2042.5|2042.2|2042.4|2042.1|2042.6|2042.3|2042.3|2042|6
1722835460000|2024-08-05 05:24:20|2042.3|2042|2042|2041.7|2042.3|2042|2042|2041.7|0
1722835470000|2024-08-05 05:24:30|||||||||1
1722835480000|2024-08-05 05:24:40|2041.7|2041.4|2041.8|2041.5|2041.8|2041.5|2041.6|2041.3|8
1722835490000|2024-08-05 05:24:50|2041.7|2041.4|2041.8|2041.5|2042.1|2041.8|2041.7|2041.4|3
1722835500000|2024-08-05 05:25:00|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2
1722835510000|2024-08-05 05:25:10|2042|2041.7|2041.9|2041.6|2042|2041.7|2041.6|2041.3|9
1722835520000|2024-08-05 05:25:20|2042.2|2041.9|2041.9|2041.6|2042.2|2041.9|2041.9|2041.6|11
1722835530000|2024-08-05 05:25:30|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|0
1722835550000|2024-08-05 05:25:50|2041.7|2041.4|2041.9|2041.6|2042.1|2041.8|2041.6|2041.3|16
1722835560000|2024-08-05 05:26:00|2042|2041.7|2042.3|2042|2042.3|2042|2041.9|2041.6|7
1722835570000|2024-08-05 05:26:10|2042.2|2041.9|2041.9|2041.6|2042.2|2041.9|2041.9|2041.6|5
1722835590000|2024-08-05 05:26:30|2042|2041.7|2042|2041.7|2042|2041.7|2041.9|2041.6|5
1722835600000|2024-08-05 05:26:40|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.8|2041.5|4
1722835610000|2024-08-05 05:26:50|2042|2041.7|2042|2041.7|2042|2041.7|2042|2041.7|3
1722835620000|2024-08-05 05:27:00|2041.9|2041.6|2042.1|2041.8|2042.1|2041.8|2041.5|2041.2|13
1722835630000|2024-08-05 05:27:10|2042|2041.7|2041.8|2041.5|2042.1|2041.8|2041.8|2041.5|8
1722835640000|2024-08-05 05:27:20|2041.9|2041.6|2041.7|2041.4|2042|2041.7|2041.7|2041.4|1
1722835650000|2024-08-05 05:27:30|2041.6|2041.3|2041.6|2041.3|2041.6|2041.3|2041.6|2041.3|1
1722835660000|2024-08-05 05:27:40|2041.8|2041.5|2041.7|2041.4|2041.8|2041.5|2041.7|2041.4|5
1722835670000|2024-08-05 05:27:50|2041.6|2041.3|2041.9|2041.6|2041.9|2041.6|2041.6|2041.3|6
1722835680000|2024-08-05 05:28:00|2041.8|2041.5|2042.3|2042|2042.4|2042.1|2041.8|2041.5|6
1722835690000|2024-08-05 05:28:10|2042.4|2042.1|2042|2041.7|2042.4|2042.1|2042|2041.7|1
1722835700000|2024-08-05 05:28:20|2041.9|2041.6|2042|2041.7|2042.2|2041.9|2041.9|2041.6|2
1722835710000|2024-08-05 05:28:30|2042.5|2042.2|2042.8|2042.5|2042.8|2042.5|2042.4|2042.1|32
1722835720000|2024-08-05 05:28:40|2042.7|2042.4|2042.8|2042.5|2042.9|2042.6|2042.6|2042.3|4
1722835730000|2024-08-05 05:28:50|2043|2042.7|2043.1|2042.8|2043.1|2042.8|2043|2042.7|3
1722835740000|2024-08-05 05:29:00|2043.2|2042.9|2042.9|2042.6|2043.6|2043.3|2042.9|2042.6|9
1722835750000|2024-08-05 05:29:10|2042.8|2042.5|2042.6|2042.3|2042.8|2042.5|2042.6|2042.3|3
1722835760000|2024-08-05 05:29:20|2042.9|2042.6|2043.6|2043.3|2043.6|2043.3|2042.9|2042.6|30
1722835770000|2024-08-05 05:29:30|2043.7|2043.4|2043.6|2043.3|2044.5|2044.2|2043.6|2043.3|13
1722835780000|2024-08-05 05:29:40|2043.7|2043.4|2043.2|2042.9|2043.7|2043.4|2043.2|2042.9|3
1722835790000|2024-08-05 05:29:50|2043.1|2042.8|2043|2042.7|2043.1|2042.8|2043|2042.7|10
1722835800000|2024-08-05 05:30:00|2042.8|2042.5|2043|2042.7|2043|2042.7|2042.7|2042.4|13
1722835810000|2024-08-05 05:30:10|2042.8|2042.5|2042.4|2042.1|2042.8|2042.5|2042.1|2041.8|30
1722835820000|2024-08-05 05:30:20|2042.1|2041.8|2041.6|2041.3|2042.3|2042|2041.6|2041.3|31
1722835830000|2024-08-05 05:30:30|2042|2041.7|2042.2|2041.9|2042.3|2042|2042|2041.7|1
1722835840000|2024-08-05 05:30:40|2042.3|2042|2041.9|2041.6|2042.3|2042|2041.9|2041.6|2
1722835850000|2024-08-05 05:30:50|2041.8|2041.5|2041.7|2041.4|2041.8|2041.5|2041.7|2041.4|1
1722835860000|2024-08-05 05:31:00|2041.4|2041.1|2041.3|2041|2041.5|2041.2|2041.2|2040.9|29
1722835870000|2024-08-05 05:31:10|2041.4|2041.1|2041.5|2041.2|2041.5|2041.2|2041.4|2041.1|1
1722835880000|2024-08-05 05:31:20|2041.7|2041.4|2041.7|2041.4|2041.8|2041.5|2041.7|2041.4|5
1722835890000|2024-08-05 05:31:30|2041.6|2041.3|2041.6|2041.3|2041.6|2041.3|2041.6|2041.3|7
1722835900000|2024-08-05 05:31:40|2041.9|2041.6|2041.9|2041.6|2042|2041.7|2041.9|2041.6|6
1722835910000|2024-08-05 05:31:50|2042|2041.7|2041.2|2040.9|2042|2041.7|2041.1|2040.8|9
1722835920000|2024-08-05 05:32:00|2041.3|2041|2040.3|2040|2041.3|2041|2040.2|2039.9|39
1722835930000|2024-08-05 05:32:10|2040.2|2039.9|2040.8|2040.5|2040.9|2040.6|2040.1|2039.8|25
1722835940000|2024-08-05 05:32:20|2041.1|2040.8|2040.7|2040.4|2041.1|2040.8|2040.1|2039.8|32
1722835950000|2024-08-05 05:32:30|2040.6|2040.3|2041.1|2040.8|2041.3|2041|2040.6|2040.3|12
1722835960000|2024-08-05 05:32:40|2041|2040.7|2040.5|2040.2|2041.1|2040.8|2040.4|2040.1|3
1722835970000|2024-08-05 05:32:50|2040.4|2040.1|2040.4|2040.1|2040.5|2040.2|2040.3|2040|4
1722835980000|2024-08-05 05:33:00|2040.3|2040|2040.5|2040.2|2040.5|2040.2|2040.3|2040|3
1722835990000|2024-08-05 05:33:10|2040.4|2040.1|2040.5|2040.2|2040.5|2040.2|2040.1|2039.8|85
1722836000000|2024-08-05 05:33:20|2040.3|2040|2040.3|2040|2040.7|2040.4|2040.1|2039.8|29
1722836010000|2024-08-05 05:33:30|2040.5|2040.2|2040.2|2039.9|2041|2040.7|2040.1|2039.8|15
1722836020000|2024-08-05 05:33:40|2040.4|2040.1|2040.1|2039.8|2040.4|2040.1|2040.1|2039.8|39
1722836030000|2024-08-05 05:33:50|2038.6|2038.3|2036.6|2036.3|2038.8|2038.5|2036.4|2036.1|358
1722836040000|2024-08-05 05:34:00|2037.5|2037.2|2036.5|2036.2|2038|2037.7|2036.4|2036.1|39
1722836050000|2024-08-05 05:34:10|2036.6|2036.3|2036.5|2036.2|2037.8|2037.5|2036.5|2036.2|24
1722836060000|2024-08-05 05:34:20|2036.4|2036.1|2036.1|2035.8|2036.5|2036.2|2036.1|2035.8|15
1722836070000|2024-08-05 05:34:30|2036.2|2035.9|2036.2|2035.9|2036.8|2036.5|2036.2|2035.9|14
1722836080000|2024-08-05 05:34:40|2035.8|2035.5|2036.1|2035.8|2036.1|2035.8|2035.3|2035|33
1722836090000|2024-08-05 05:34:50|2036.4|2036.1|2035.7|2035.4|2037|2036.7|2035.6|2035.3|13
1722836100000|2024-08-05 05:35:00|2035.9|2035.6|2035.1|2034.8|2036|2035.7|2034.7|2034.4|76
1722836110000|2024-08-05 05:35:10|2035.2|2034.9|2034|2033.7|2035.2|2034.9|2033.8|2033.5|27
1722836120000|2024-08-05 05:35:20|2034.1|2033.8|2034.5|2034.2|2034.5|2034.2|2033.8|2033.5|22
1722836130000|2024-08-05 05:35:30|2034.6|2034.3|2034.3|2034|2034.6|2034.3|2034.2|2033.9|9
1722836140000|2024-08-05 05:35:40|2034.4|2034.1|2034.3|2034|2034.4|2034.1|2034|2033.7|23
1722836150000|2024-08-05 05:35:50|2034.5|2034.2|2034.5|2034.2|2034.7|2034.4|2034.4|2034.1|8
1722836160000|2024-08-05 05:36:00|2034.6|2034.3|2035.3|2035|2035.4|2035.1|2034|2033.7|26
1722836170000|2024-08-05 05:36:10|2035.4|2035.1|2034.9|2034.6|2035.4|2035.1|2034.6|2034.3|22
1722836180000|2024-08-05 05:36:20|2034.8|2034.5|2034.7|2034.4|2034.8|2034.5|2034.7|2034.4|8
1722836190000|2024-08-05 05:36:30|2034.8|2034.5|2032.2|2031.9|2035.5|2035.2|2032|2031.7|139
1722836200000|2024-08-05 05:36:40|2032|2031.7|2032.7|2032.4|2033|2032.7|2031.7|2031.4|29
1722836210000|2024-08-05 05:36:50|2032.6|2032.3|2032.4|2032.1|2032.6|2032.3|2032.2|2031.9|14
1722836220000|2024-08-05 05:37:00|2032.5|2032.2|2032.1|2031.8|2032.7|2032.4|2032|2031.7|15
1722836230000|2024-08-05 05:37:10|2032.4|2032.1|2032.1|2031.8|2032.4|2032.1|2032|2031.7|16
1722836240000|2024-08-05 05:37:20|2032|2031.7|2032.2|2031.9|2032.6|2032.3|2032|2031.7|8
1722836250000|2024-08-05 05:37:30|2032.1|2031.8|2032.7|2032.4|2032.9|2032.6|2032.1|2031.8|17
1722836260000|2024-08-05 05:37:40|2032.3|2032|2032|2031.7|2032.4|2032.1|2031.9|2031.6|9
1722836270000|2024-08-05 05:37:50|2031.9|2031.6|2031.9|2031.6|2032.2|2031.9|2031.7|2031.4|45
1722836280000|2024-08-05 05:38:00|2031.8|2031.5|2031.8|2031.5|2032.4|2032.1|2031.8|2031.5|27
1722836290000|2024-08-05 05:38:10|2031.9|2031.6|2031.6|2031.3|2032.5|2032.2|2031.6|2031.3|52
1722836300000|2024-08-05 05:38:20|2031.7|2031.4|2031.5|2031.2|2031.7|2031.4|2031|2030.7|27
1722836310000|2024-08-05 05:38:30|2031.6|2031.3|2031.3|2031|2031.6|2031.3|2030.8|2030.5|33
1722836320000|2024-08-05 05:38:40|2031.1|2030.8|2029.1|2028.8|2031.3|2031|2029|2028.7|85
1722836330000|2024-08-05 05:38:50|2029|2028.7|2029.3|2029|2029.7|2029.4|2026.5|2026.2|172
1722836340000|2024-08-05 05:39:00|2028.7|2028.4|2027.5|2027.2|2029.9|2029.6|2027.5|2027.2|37
1722836350000|2024-08-05 05:39:10|2027.9|2027.6|2028.7|2028.4|2029.7|2029.4|2027.9|2027.6|13
1722836360000|2024-08-05 05:39:20|2028.6|2028.3|2028.1|2027.8|2028.6|2028.3|2028|2027.7|55
1722836370000|2024-08-05 05:39:30|2027.6|2027.3|2028.7|2028.4|2028.7|2028.4|2027|2026.7|77
1722836380000|2024-08-05 05:39:40|2029.3|2029|2027.4|2027.1|2029.9|2029.6|2027.1|2026.8|32
1722836390000|2024-08-05 05:39:50|2027.7|2027.4|2027.7|2027.4|2028.1|2027.8|2027.3|2027|29
1722836400000|2024-08-05 05:40:00|2027.9|2027.6|2027.6|2027.3|2027.9|2027.6|2027.2|2026.9|18
1722836410000|2024-08-05 05:40:10|2027.8|2027.5|2026.5|2026.2|2027.8|2027.5|2026.1|2025.8|72
1722836420000|2024-08-05 05:40:20|2026.6|2026.3|2027.6|2027.3|2027.7|2027.4|2026.2|2025.9|60
1722836430000|2024-08-05 05:40:30|2027.7|2027.4|2027.3|2027|2028.8|2028.5|2027.3|2027|64
1722836440000|2024-08-05 05:40:40|2027.4|2027.1|2029.2|2028.9|2029.2|2028.9|2027.2|2026.9|34
1722836450000|2024-08-05 05:40:50|2029|2028.7|2031.4|2031.1|2031.4|2031.1|2029|2028.7|39
1722836460000|2024-08-05 05:41:00|2031.2|2030.9|2029.7|2029.4|2031.5|2031.2|2029.7|2029.4|23
1722836470000|2024-08-05 05:41:10|2029.4|2029.1|2033.2|2032.9|2034.5|2034.2|2029.4|2029.1|63
1722836480000|2024-08-05 05:41:20|2032.7|2032.4|2034.1|2033.8|2034.5|2034.2|2032|2031.7|20
1722836490000|2024-08-05 05:41:30|2033.7|2033.4|2033.2|2032.9|2035.4|2035.1|2033.2|2032.9|56
1722836500000|2024-08-05 05:41:40|2032.8|2032.5|2034.6|2034.3|2034.9|2034.6|2032.7|2032.4|38
1722836510000|2024-08-05 05:41:50|2034.1|2033.8|2034.8|2034.5|2034.8|2034.5|2033.2|2032.9|37
1722836520000|2024-08-05 05:42:00|2034.9|2034.6|2034.6|2034.3|2035.8|2035.5|2033.8|2033.5|50
1722836530000|2024-08-05 05:42:10|2034.5|2034.2|2034.8|2034.5|2035|2034.7|2034|2033.7|33
1722836540000|2024-08-05 05:42:20|2034.9|2034.6|2033.7|2033.4|2034.9|2034.6|2033.7|2033.4|31
1722836550000|2024-08-05 05:42:30|2033.6|2033.3|2032.1|2031.8|2033.6|2033.3|2032.1|2031.8|30
1722836560000|2024-08-05 05:42:40|2032.6|2032.3|2031.6|2031.3|2032.6|2032.3|2030.5|2030.2|19
1722836570000|2024-08-05 05:42:50|2031.7|2031.4|2030.2|2029.9|2031.7|2031.4|2030.1|2029.8|6
1722836580000|2024-08-05 05:43:00|2030.4|2030.1|2031.1|2030.8|2031.8|2031.5|2030.4|2030.1|3
1722836590000|2024-08-05 05:43:10|2031.3|2031|2031.6|2031.3|2031.8|2031.5|2031.1|2030.8|8
1722836600000|2024-08-05 05:43:20|2031.7|2031.4|2032.1|2031.8|2032.1|2031.8|2031.5|2031.2|18
1722836610000|2024-08-05 05:43:30|2032.2|2031.9|2032|2031.7|2032.5|2032.2|2031.9|2031.6|21
1722836620000|2024-08-05 05:43:40|2032.2|2031.9|2033.8|2033.5|2034.2|2033.9|2032.2|2031.9|19
1722836630000|2024-08-05 05:43:50|2033.6|2033.3|2032.4|2032.1|2033.6|2033.3|2032.3|2032|16
1722836640000|2024-08-05 05:44:00|2032.5|2032.2|2035.1|2034.8|2035.1|2034.8|2032.3|2032|17
1722836650000|2024-08-05 05:44:10|2034.8|2034.5|2034|2033.7|2035.7|2035.4|2034|2033.7|14
1722836660000|2024-08-05 05:44:20|2033.9|2033.6|2034.6|2034.3|2034.8|2034.5|2033.5|2033.2|15
1722836670000|2024-08-05 05:44:30|2034.4|2034.1|2032.4|2032.1|2034.4|2034.1|2032.2|2031.9|12
1722836680000|2024-08-05 05:44:40|2032.3|2032|2032.3|2032|2032.6|2032.3|2031.6|2031.3|16
1722836690000|2024-08-05 05:44:50|2032.4|2032.1|2033.1|2032.8|2033.8|2033.5|2032.4|2032.1|14
1722836700000|2024-08-05 05:45:00|2033.2|2032.9|2033.4|2033.1|2033.5|2033.2|2032.3|2032|53
1722836710000|2024-08-05 05:45:10|2033.3|2033|2032.7|2032.4|2033.5|2033.2|2032.2|2031.9|22
1722836720000|2024-08-05 05:45:20|2032.6|2032.3|2031.1|2030.8|2032.7|2032.4|2031.1|2030.8|22
1722836730000|2024-08-05 05:45:30|2031|2030.7|2031.6|2031.3|2031.6|2031.3|2030.1|2029.8|10
1722836740000|2024-08-05 05:45:40|2031.5|2031.2|2031.3|2031|2031.5|2031.2|2029.8|2029.5|22
1722836750000|2024-08-05 05:45:50|2031.2|2030.9|2030.3|2030|2031.2|2030.9|2030.3|2030|7
1722836760000|2024-08-05 05:46:00|2030.5|2030.2|2032|2031.7|2032|2031.7|2030.5|2030.2|7
1722836770000|2024-08-05 05:46:10|2032.3|2032|2031.8|2031.5|2032.8|2032.5|2031.8|2031.5|1
1722836780000|2024-08-05 05:46:20|2031.6|2031.3|2032|2031.7|2032.5|2032.2|2031.6|2031.3|12
1722836790000|2024-08-05 05:46:30|2032.1|2031.8|2031.6|2031.3|2032.1|2031.8|2031.5|2031.2|8
1722836800000|2024-08-05 05:46:40|2031.7|2031.4|2030.9|2030.6|2031.9|2031.6|2030.9|2030.6|3
1722836810000|2024-08-05 05:46:50|2030.8|2030.5|2030.4|2030.1|2030.8|2030.5|2030.4|2030.1|9
1722836820000|2024-08-05 05:47:00|2030.5|2030.2|2029.7|2029.4|2030.5|2030.2|2029.7|2029.4|12
1722836830000|2024-08-05 05:47:10|2029.6|2029.3|2028.6|2028.3|2029.6|2029.3|2028.6|2028.3|21
1722836840000|2024-08-05 05:47:20|2028.7|2028.4|2028.5|2028.2|2029.3|2029|2028.3|2028|7
1722836850000|2024-08-05 05:47:30|2028.6|2028.3|2029.1|2028.8|2029.3|2029|2028.6|2028.3|8
1722836860000|2024-08-05 05:47:40|2028.5|2028.2|2028.1|2027.8|2028.9|2028.6|2028.1|2027.8|9
1722836870000|2024-08-05 05:47:50|2028.4|2028.1|2027.8|2027.5|2029|2028.7|2027.7|2027.4|21
1722836880000|2024-08-05 05:48:00|2028.2|2027.9|2027.6|2027.3|2028.6|2028.3|2027.6|2027.3|21
1722836890000|2024-08-05 05:48:10|2027.8|2027.5|2027.5|2027.2|2027.8|2027.5|2027.3|2027|5
1722836900000|2024-08-05 05:48:20|2027.4|2027.1|2027.6|2027.3|2027.8|2027.5|2027.3|2027|3
1722836910000|2024-08-05 05:48:30|2027.5|2027.2|2027.8|2027.5|2028|2027.7|2027.5|2027.2|8
1722836920000|2024-08-05 05:48:40|2027.9|2027.6|2027.3|2027|2027.9|2027.6|2027.3|2027|34
1722836930000|2024-08-05 05:48:50|2026.5|2026.2|2025.8|2025.5|2026.7|2026.4|2025.7|2025.4|44
1722836940000|2024-08-05 05:49:00|2025.7|2025.4|2025.2|2024.9|2025.9|2025.6|2024.6|2024.3|42
1722836950000|2024-08-05 05:49:10|2025.3|2025|2023.7|2023.4|2025.8|2025.5|2023.7|2023.4|34
1722836960000|2024-08-05 05:49:20|2024.2|2023.9|2023.4|2023.1|2024.8|2024.5|2023.4|2023.1|34
1722836970000|2024-08-05 05:49:30|2023.3|2023|2023.2|2022.9|2023.4|2023.1|2022|2021.7|51
1722836980000|2024-08-05 05:49:40|2023.3|2023|2021.8|2021.5|2023.3|2023|2021.7|2021.4|57
1722836990000|2024-08-05 05:49:50|2021.2|2020.9|2022.3|2022|2022.3|2022|2020.8|2020.5|19
1722837000000|2024-08-05 05:50:00|2022.2|2021.9|2024|2023.7|2024.5|2024.2|2022.2|2021.9|33
1722837010000|2024-08-05 05:50:10|2023.6|2023.3|2024.2|2023.9|2024.5|2024.2|2023.2|2022.9|24
1722837020000|2024-08-05 05:50:20|2024.1|2023.8|2024.8|2024.5|2024.8|2024.5|2023.1|2022.8|92
1722837030000|2024-08-05 05:50:30|2024.6|2024.3|2025.4|2025.1|2025.4|2025.1|2024.2|2023.9|41
1722837040000|2024-08-05 05:50:40|2025.2|2024.9|2026.5|2026.2|2026.6|2026.3|2024.6|2024.3|17
1722837050000|2024-08-05 05:50:50|2027.1|2026.8|2025.5|2025.2|2027.6|2027.3|2025|2024.7|32
1722837060000|2024-08-05 05:51:00|2025.7|2025.4|2025.1|2024.8|2025.7|2025.4|2025.1|2024.8|9
1722837070000|2024-08-05 05:51:10|2025.2|2024.9|2025.4|2025.1|2025.9|2025.6|2025|2024.7|16
1722837080000|2024-08-05 05:51:20|2025.5|2025.2|2024|2023.7|2025.6|2025.3|2024|2023.7|29
1722837090000|2024-08-05 05:51:30|2023.9|2023.6|2023.4|2023.1|2023.9|2023.6|2023.4|2023.1|2
1722837100000|2024-08-05 05:51:40|2023.3|2023|2021.1|2020.8|2023.6|2023.3|2020.5|2020.2|119
1722837110000|2024-08-05 05:51:50|2021|2020.7|2018.7|2018.4|2021.2|2020.9|2018.5|2018.2|38
1722837120000|2024-08-05 05:52:00|2019.5|2019.2|2021.5|2021.2|2022.2|2021.9|2018.9|2018.6|76
1722837130000|2024-08-05 05:52:10|2021.2|2020.9|2021.9|2021.6|2023.1|2022.8|2020.8|2020.5|105
1722837140000|2024-08-05 05:52:20|2021.3|2021|2019.5|2019.2|2021.3|2021|2019.3|2019|49
1722837150000|2024-08-05 05:52:30|2019.2|2018.9|2019.5|2019.2|2020.6|2020.3|2019.2|2018.9|58
1722837160000|2024-08-05 05:52:40|2019.4|2019.1|2019.3|2019|2019.8|2019.5|2019.2|2018.9|36
1722837170000|2024-08-05 05:52:50|2019.1|2018.8|2017.5|2017.2|2020.4|2020.1|2017.5|2017.2|68
1722837180000|2024-08-05 05:53:00|2017.2|2016.9|2014.9|2014.6|2017.2|2016.9|2014.6|2014.3|143
1722837190000|2024-08-05 05:53:10|2015|2014.7|2014|2013.7|2015.5|2015.2|2012.3|2012|112
1722837200000|2024-08-05 05:53:20|2013.9|2013.6|2016.5|2016.2|2016.6|2016.3|2013.6|2013.3|64
1722837210000|2024-08-05 05:53:30|2016.4|2016.1|2017.8|2017.5|2018.6|2018.3|2016.1|2015.8|56
1722837220000|2024-08-05 05:53:40|2017.6|2017.3|2015.5|2015.2|2017.6|2017.3|2015.5|2015.2|34
1722837230000|2024-08-05 05:53:50|2015.4|2015.1|2016.6|2016.3|2016.7|2016.4|2014.9|2014.6|36
1722837240000|2024-08-05 05:54:00|2016.4|2016.1|2015|2014.7|2016.9|2016.6|2015|2014.7|42
1722837250000|2024-08-05 05:54:10|2014.6|2014.3|2013.5|2013.2|2014.7|2014.4|2013.5|2013.2|37
1722837260000|2024-08-05 05:54:20|2013.6|2013.3|2013.8|2013.5|2014.2|2013.9|2013.5|2013.2|51
1722837270000|2024-08-05 05:54:30|2013.9|2013.6|2012.4|2012.1|2013.9|2013.6|2011.2|2010.9|78
1722837280000|2024-08-05 05:54:40|2011.8|2011.5|2012.4|2012.1|2012.7|2012.4|2011.4|2011.1|55
1722837290000|2024-08-05 05:54:50|2012.3|2012|2011.9|2011.6|2012.3|2012|2011.8|2011.5|26
1722837300000|2024-08-05 05:55:00|2011.5|2011.2|2009.2|2008.9|2011.8|2011.5|2009|2008.7|74
1722837310000|2024-08-05 05:55:10|2009.1|2008.8|2008.3|2008|2009.7|2009.4|2008.1|2007.8|68
1722837320000|2024-08-05 05:55:20|2008.2|2007.9|2007.8|2007.5|2008.5|2008.2|2007.6|2007.3|52
1722837330000|2024-08-05 05:55:30|2008.2|2007.9|2010.9|2010.6|2011.6|2011.3|2008.2|2007.9|75
1722837340000|2024-08-05 05:55:40|2011|2010.7|2013.9|2013.6|2013.9|2013.6|2011|2010.7|67
1722837350000|2024-08-05 05:55:50|2014.4|2014.1|2013.9|2013.6|2015.1|2014.8|2013.9|2013.6|42
1722837360000|2024-08-05 05:56:00|2013.8|2013.5|2014|2013.7|2014.1|2013.8|2013.8|2013.5|4
1722837370000|2024-08-05 05:56:10|2014.1|2013.8|2017.9|2017.6|2017.9|2017.6|2013.9|2013.6|90
1722837380000|2024-08-05 05:56:20|2018.1|2017.8|2014.1|2013.8|2018.1|2017.8|2014.1|2013.8|73
1722837390000|2024-08-05 05:56:30|2014.4|2014.1|2016.7|2016.4|2016.7|2016.4|2014.3|2014|23
1722837400000|2024-08-05 05:56:40|2015.5|2015.2|2013.9|2013.6|2015.6|2015.3|2013.9|2013.6|17
1722837410000|2024-08-05 05:56:50|2014|2013.7|2013.8|2013.5|2014.2|2013.9|2013.8|2013.5|18
1722837420000|2024-08-05 05:57:00|2014|2013.7|2015|2014.7|2016.1|2015.8|2013.9|2013.6|15
1722837430000|2024-08-05 05:57:10|2014.9|2014.6|2013.9|2013.6|2015.1|2014.8|2013.8|2013.5|16
1722837440000|2024-08-05 05:57:20|2013.8|2013.5|2014.5|2014.2|2014.5|2014.2|2013.8|2013.5|6
1722837450000|2024-08-05 05:57:30|2014.6|2014.3|2015|2014.7|2015.2|2014.9|2014.6|2014.3|3
1722837460000|2024-08-05 05:57:40|2015.1|2014.8|2015.4|2015.1|2015.5|2015.2|2015.1|2014.8|3
1722837470000|2024-08-05 05:57:50|2015.5|2015.2|2015.7|2015.4|2015.7|2015.4|2015.4|2015.1|5
1722837480000|2024-08-05 05:58:00|2015.6|2015.3|2018.2|2017.9|2018.2|2017.9|2015.6|2015.3|9
1722837490000|2024-08-05 05:58:10|2018.3|2018|2018.1|2017.8|2019.1|2018.8|2017.9|2017.6|38
1722837500000|2024-08-05 05:58:20|2018.2|2017.9|2019.8|2019.5|2020.6|2020.3|2018.2|2017.9|44
1722837510000|2024-08-05 05:58:30|2019.9|2019.6|2019.7|2019.4|2019.9|2019.6|2019.7|2019.4|1
1722837520000|2024-08-05 05:58:40|2019.8|2019.5|2020.3|2020|2020.8|2020.5|2019.8|2019.5|21
1722837530000|2024-08-05 05:58:50|2020.4|2020.1|2020.9|2020.6|2022.7|2022.4|2020.4|2020.1|32
1722837540000|2024-08-05 05:59:00|2020.8|2020.5|2021.4|2021.1|2021.5|2021.2|2020.8|2020.5|9
1722837550000|2024-08-05 05:59:10|2021.3|2021|2020.3|2020|2021.4|2021.1|2019.9|2019.6|25
1722837560000|2024-08-05 05:59:20|2020.2|2019.9|2019.4|2019.1|2020.2|2019.9|2019.1|2018.8|21
1722837570000|2024-08-05 05:59:30|2019.3|2019|2021.2|2020.9|2021.2|2020.9|2019.3|2019|18
1722837580000|2024-08-05 05:59:40|2021.3|2021|2017.1|2016.8|2022.1|2021.8|2016.1|2015.8|118
1722837590000|2024-08-05 05:59:50|2016.8|2016.5|2018.3|2018|2018.3|2018|2016.4|2016.1|11
1722837600000|2024-08-05 06:00:00|2018.5|2018.2|2020.4|2020.1|2020.7|2020.4|2018.5|2018.2|53
1722837610000|2024-08-05 06:00:10|2020.6|2020.3|2020.1|2019.8|2021.3|2021|2018|2017.7|42
1722837620000|2024-08-05 06:00:20|2020.3|2020|2023.9|2023.6|2024.1|2023.8|2020.3|2020|69
1722837630000|2024-08-05 06:00:30|2023.8|2023.5|2021.3|2021|2023.8|2023.5|2021.1|2020.8|25
1722837640000|2024-08-05 06:00:40|2021.2|2020.9|2022.1|2021.8|2022.1|2021.8|2020|2019.7|27
1722837650000|2024-08-05 06:00:50|2022|2021.7|2022.9|2022.6|2022.9|2022.6|2021.3|2021|71
1722837660000|2024-08-05 06:01:00|2023.3|2023|2024.7|2024.4|2024.7|2024.4|2022.4|2022.1|41
1722837670000|2024-08-05 06:01:10|2024.6|2024.3|2025.6|2025.3|2025.7|2025.4|2024.3|2024|26
1722837680000|2024-08-05 06:01:20|2025.1|2024.8|2024.9|2024.6|2025.1|2024.8|2024|2023.7|20
1722837690000|2024-08-05 06:01:30|2023.5|2023.2|2023.1|2022.8|2023.9|2023.6|2022.5|2022.2|63
1722837700000|2024-08-05 06:01:40|2022.5|2022.2|2020.3|2020|2022.5|2022.2|2020|2019.7|22
1722837710000|2024-08-05 06:01:50|2020.1|2019.8|2022.7|2022.4|2022.7|2022.4|2020|2019.7|28
1722837720000|2024-08-05 06:02:00|2021.6|2021.3|2020.7|2020.4|2022.6|2022.3|2020.6|2020.3|53
1722837730000|2024-08-05 06:02:10|2021.4|2021.1|2025.3|2025|2025.3|2025|2021.4|2021.1|67
1722837740000|2024-08-05 06:02:20|2025.9|2025.6|2024.7|2024.4|2026.6|2026.3|2024.4|2024.1|40
1722837750000|2024-08-05 06:02:30|2024.1|2023.8|2023.8|2023.5|2024.1|2023.8|2022|2021.7|53
1722837760000|2024-08-05 06:02:40|2023.9|2023.6|2024.3|2024|2024.8|2024.5|2023.6|2023.3|58
1722837770000|2024-08-05 06:02:50|2024.2|2023.9|2024.7|2024.4|2024.8|2024.5|2023.3|2023|94
1722837780000|2024-08-05 06:03:00|2024.6|2024.3|2025.4|2025.1|2026.5|2026.2|2023.7|2023.4|121
1722837790000|2024-08-05 06:03:10|2025.3|2025|2024.4|2024.1|2025.3|2025|2024.4|2024.1|9
1722837800000|2024-08-05 06:03:20|2024.3|2024|2018|2017.7|2024.3|2024|2018|2017.7|34
1722837810000|2024-08-05 06:03:30|2017.4|2017.1|2018|2017.7|2020.7|2020.4|2017.4|2017.1|62
1722837820000|2024-08-05 06:03:40|2018.1|2017.8|2016.7|2016.4|2018.6|2018.3|2016.2|2015.9|63
1722837830000|2024-08-05 06:03:50|2016.2|2015.9|2016.8|2016.5|2017.6|2017.3|2015.7|2015.4|38
1722837840000|2024-08-05 06:04:00|2017.4|2017.1|2018.6|2018.3|2019.5|2019.2|2015.5|2015.2|68
1722837850000|2024-08-05 06:04:10|2018.7|2018.4|2019.4|2019.1|2020.3|2020|2018|2017.7|31
1722837860000|2024-08-05 06:04:20|2019.8|2019.5|2019.2|2018.9|2019.8|2019.5|2018.8|2018.5|10
1722837870000|2024-08-05 06:04:30|2019|2018.7|2018.6|2018.3|2019|2018.7|2018.6|2018.3|2
1722837880000|2024-08-05 06:04:40|2016.8|2016.5|2015.9|2015.6|2016.8|2016.5|2015.2|2014.9|28
1722837890000|2024-08-05 06:04:50|2015.5|2015.2|2015|2014.7|2015.5|2015.2|2015|2014.7|7
1722837900000|2024-08-05 06:05:00|2016|2015.7|2015.7|2015.4|2016.9|2016.6|2015.1|2014.8|27
1722837910000|2024-08-05 06:05:10|2015.8|2015.5|2016.5|2016.2|2017.8|2017.5|2015.5|2015.2|38
1722837920000|2024-08-05 06:05:20|2017.1|2016.8|2021.3|2021|2021.3|2021|2017.1|2016.8|57
1722837930000|2024-08-05 06:05:30|2020.9|2020.6|2017.6|2017.3|2021.1|2020.8|2017.3|2017|30
1722837940000|2024-08-05 06:05:40|2017.5|2017.2|2018.4|2018.1|2018.4|2018.1|2017.5|2017.2|2
1722837950000|2024-08-05 06:05:50|2018.7|2018.4|2018.5|2018.2|2018.7|2018.4|2018.5|2018.2|4
1722837960000|2024-08-05 06:06:00|2018.3|2018|2017.8|2017.5|2018.3|2018|2017.6|2017.3|9
1722837970000|2024-08-05 06:06:10|2017.7|2017.4|2017.6|2017.3|2017.8|2017.5|2017.6|2017.3|2
1722837980000|2024-08-05 06:06:20|2017.7|2017.4|2019|2018.7|2019.3|2019|2017.6|2017.3|36
1722837990000|2024-08-05 06:06:30|2019.1|2018.8|2020.5|2020.2|2020.5|2020.2|2019.1|2018.8|19
1722838000000|2024-08-05 06:06:40|2021|2020.7|2021.7|2021.4|2022.6|2022.3|2020.9|2020.6|22
1722838010000|2024-08-05 06:06:50|2021.3|2021|2020.3|2020|2021.6|2021.3|2019.4|2019.1|36
1722838020000|2024-08-05 06:07:00|2023.1|2022.8|2023.8|2023.5|2024.5|2024.2|2022.6|2022.3|132
1722838030000|2024-08-05 06:07:10|2023.7|2023.4|2024.5|2024.2|2024.5|2024.2|2023|2022.7|25
1722838040000|2024-08-05 06:07:20|2024.6|2024.3|2024.5|2024.2|2024.9|2024.6|2023.3|2023|28
1722838050000|2024-08-05 06:07:30|2024.4|2024.1|2024.3|2024|2024.9|2024.6|2023.9|2023.6|53
1722838060000|2024-08-05 06:07:40|2024.4|2024.1|2023.6|2023.3|2024.4|2024.1|2023.5|2023.2|19
1722838070000|2024-08-05 06:07:50|2023.5|2023.2|2023.5|2023.2|2023.7|2023.4|2023.3|2023|32
1722838080000|2024-08-05 06:08:00|2023.6|2023.3|2023.5|2023.2|2024.4|2024.1|2023.5|2023.2|18
1722838090000|2024-08-05 06:08:10|2023.6|2023.3|2023.7|2023.4|2024.1|2023.8|2023.6|2023.3|27
1722838100000|2024-08-05 06:08:20|2023.8|2023.5|2024|2023.7|2024.1|2023.8|2023.8|2023.5|4
1722838110000|2024-08-05 06:08:30|2024.1|2023.8|2025|2024.7|2025|2024.7|2023.7|2023.4|26
1722838120000|2024-08-05 06:08:40|2024.9|2024.6|2025.1|2024.8|2025.8|2025.5|2024.9|2024.6|34
1722838130000|2024-08-05 06:08:50|2025.3|2025|2025.5|2025.2|2025.7|2025.4|2025|2024.7|8
1722838140000|2024-08-05 06:09:00|2025.6|2025.3|2025.6|2025.3|2027|2026.7|2025.6|2025.3|29
1722838150000|2024-08-05 06:09:10|2025.4|2025.1|2026.2|2025.9|2026.3|2026|2024.5|2024.2|15
1722838160000|2024-08-05 06:09:20|2026.1|2025.8|2026.1|2025.8|2026.7|2026.4|2026.1|2025.8|16
1722838170000|2024-08-05 06:09:30|2025.9|2025.6|2026.4|2026.1|2027.6|2027.3|2025.9|2025.6|27
1722838180000|2024-08-05 06:09:40|2026|2025.7|2026.1|2025.8|2026.3|2026|2025.7|2025.4|18
1722838190000|2024-08-05 06:09:50|2026.2|2025.9|2028.1|2027.8|2028.1|2027.8|2026.2|2025.9|7
1722838200000|2024-08-05 06:10:00|2027.3|2027|2026.6|2026.3|2028.5|2028.2|2026.6|2026.3|77
1722838210000|2024-08-05 06:10:10|2026.4|2026.1|2027.6|2027.3|2028.5|2028.2|2026.4|2026.1|28
1722838220000|2024-08-05 06:10:20|2027.5|2027.2|2027.6|2027.3|2027.8|2027.5|2027.3|2027|11
1722838230000|2024-08-05 06:10:30|2027.3|2027|2028|2027.7|2028|2027.7|2027|2026.7|22
1722838240000|2024-08-05 06:10:40|2028.1|2027.8|2027.6|2027.3|2028.5|2028.2|2027.4|2027.1|20
1722838250000|2024-08-05 06:10:50|2027.7|2027.4|2028.6|2028.3|2028.6|2028.3|2027.6|2027.3|7
1722838260000|2024-08-05 06:11:00|2028.8|2028.5|2026.6|2026.3|2029|2028.7|2026.6|2026.3|59
1722838270000|2024-08-05 06:11:10|2026.7|2026.4|2024.9|2024.6|2026.7|2026.4|2024.6|2024.3|78
1722838280000|2024-08-05 06:11:20|2025|2024.7|2025.8|2025.5|2026.5|2026.2|2024.5|2024.2|50
1722838290000|2024-08-05 06:11:30|2025.9|2025.6|2028.6|2028.3|2028.7|2028.4|2025.9|2025.6|35
1722838300000|2024-08-05 06:11:40|2027.4|2027.1|2028.1|2027.8|2028.3|2028|2027.1|2026.8|22
1722838310000|2024-08-05 06:11:50|2027.9|2027.6|2029.6|2029.3|2029.9|2029.6|2027.9|2027.6|56
1722838320000|2024-08-05 06:12:00|2028.6|2028.3|2027.9|2027.6|2029.4|2029.1|2027.3|2027|44
1722838330000|2024-08-05 06:12:10|2028|2027.7|2027.6|2027.3|2028.5|2028.2|2027.3|2027|30
1722838340000|2024-08-05 06:12:20|2027.5|2027.2|2027|2026.7|2027.7|2027.4|2026.9|2026.6|37
1722838350000|2024-08-05 06:12:30|2026.7|2026.4|2028|2027.7|2028.4|2028.1|2026.2|2025.9|24
1722838360000|2024-08-05 06:12:40|2027.9|2027.6|2030|2029.7|2030|2029.7|2027.8|2027.5|21
1722838370000|2024-08-05 06:12:50|2030.1|2029.8|2029.1|2028.8|2030.8|2030.5|2029.1|2028.8|27
1722838380000|2024-08-05 06:13:00|2028.9|2028.6|2027.7|2027.4|2029.2|2028.9|2027.7|2027.4|23
1722838390000|2024-08-05 06:13:10|2027.6|2027.3|2027.5|2027.2|2028|2027.7|2026.2|2025.9|35
1722838400000|2024-08-05 06:13:20|2027.6|2027.3|2026.1|2025.8|2027.6|2027.3|2026.1|2025.8|13
1722838410000|2024-08-05 06:13:30|2026|2025.7|2026|2025.7|2026.1|2025.8|2025.5|2025.2|16
1722838420000|2024-08-05 06:13:40|2026.1|2025.8|2026.1|2025.8|2026.9|2026.6|2025.4|2025.1|73
1722838430000|2024-08-05 06:13:50|2025.9|2025.6|2025|2024.7|2025.9|2025.6|2024.3|2024|27
1722838440000|2024-08-05 06:14:00|2024.9|2024.6|2023.6|2023.3|2024.9|2024.6|2023.6|2023.3|19
1722838450000|2024-08-05 06:14:10|2023.5|2023.2|2024.3|2024|2025|2024.7|2023.5|2023.2|39
1722838460000|2024-08-05 06:14:20|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2022.4|2022.1|66
1722838470000|2024-08-05 06:14:30|2023.6|2023.3|2023.8|2023.5|2023.8|2023.5|2023.6|2023.3|7
1722838480000|2024-08-05 06:14:40|2023.7|2023.4|2022.5|2022.2|2025.1|2024.8|2022.5|2022.2|34
1722838490000|2024-08-05 06:14:50|2022.4|2022.1|2024.3|2024|2024.3|2024|2022.4|2022.1|30
1722838500000|2024-08-05 06:15:00|2024.4|2024.1|2026.1|2025.8|2026.1|2025.8|2023.7|2023.4|40
1722838510000|2024-08-05 06:15:10|2026|2025.7|2027.1|2026.8|2027.4|2027.1|2026|2025.7|32
1722838520000|2024-08-05 06:15:20|2027|2026.7|2027.6|2027.3|2027.7|2027.4|2027|2026.7|23
1722838530000|2024-08-05 06:15:30|2027.5|2027.2|2028.6|2028.3|2029.3|2029|2027.5|2027.2|16
1722838540000|2024-08-05 06:15:40|2028.5|2028.2|2028.2|2027.9|2028.6|2028.3|2027.3|2027|30
1722838550000|2024-08-05 06:15:50|2027.3|2027|2025|2024.7|2027.3|2027|2024.9|2024.6|26
1722838560000|2024-08-05 06:16:00|2026.3|2026|2026.7|2026.4|2027.9|2027.6|2026.3|2026|16
1722838570000|2024-08-05 06:16:10|2026.8|2026.5|2026.2|2025.9|2028.2|2027.9|2026.2|2025.9|30
1722838580000|2024-08-05 06:16:20|2026|2025.7|2026.6|2026.3|2026.8|2026.5|2025.5|2025.2|16
1722838590000|2024-08-05 06:16:30|2026.4|2026.1|2025.1|2024.8|2026.4|2026.1|2025.1|2024.8|44
1722838600000|2024-08-05 06:16:40|2025|2024.7|2023.6|2023.3|2025|2024.7|2023.1|2022.8|7
1722838610000|2024-08-05 06:16:50|2023.5|2023.2|2023.5|2023.2|2024.1|2023.8|2022.5|2022.2|42
1722838620000|2024-08-05 06:17:00|2023.7|2023.4|2023.1|2022.8|2024.3|2024|2022.8|2022.5|16
1722838630000|2024-08-05 06:17:10|2023.2|2022.9|2024|2023.7|2024.5|2024.2|2023.2|2022.9|59
1722838640000|2024-08-05 06:17:20|2023.9|2023.6|2023.7|2023.4|2024.2|2023.9|2023.7|2023.4|18
1722838650000|2024-08-05 06:17:30|2024.3|2024|2024.3|2024|2024.3|2024|2023.5|2023.2|11
1722838660000|2024-08-05 06:17:40|2024.2|2023.9|2024.8|2024.5|2025.1|2024.8|2023.6|2023.3|38
1722838670000|2024-08-05 06:17:50|2024|2023.7|2024.3|2024|2024.3|2024|2023.5|2023.2|16
1722838680000|2024-08-05 06:18:00|2024.5|2024.2|2025.3|2025|2026|2025.7|2024.5|2024.2|45
1722838690000|2024-08-05 06:18:10|2025.1|2024.8|2025.3|2025|2025.3|2025|2024.8|2024.5|7
1722838700000|2024-08-05 06:18:20|2025.7|2025.4|2024.4|2024.1|2026.1|2025.8|2024.4|2024.1|17
1722838710000|2024-08-05 06:18:30|2024.6|2024.3|2023.9|2023.6|2025.5|2025.2|2023.9|2023.6|26
1722838720000|2024-08-05 06:18:40|2023.5|2023.2|2023|2022.7|2023.9|2023.6|2023|2022.7|37
1722838730000|2024-08-05 06:18:50|2023.1|2022.8|2022.6|2022.3|2023.5|2023.2|2022.6|2022.3|11
1722838740000|2024-08-05 06:19:00|2022.5|2022.2|2022.1|2021.8|2022.7|2022.4|2022.1|2021.8|12
1722838750000|2024-08-05 06:19:10|2022|2021.7|2020.3|2020|2022|2021.7|2020.2|2019.9|99
1722838760000|2024-08-05 06:19:20|2020.6|2020.3|2020.7|2020.4|2021.3|2021|2020.5|2020.2|14
1722838770000|2024-08-05 06:19:30|2020.6|2020.3|2017.9|2017.6|2020.6|2020.3|2017.5|2017.2|63
1722838780000|2024-08-05 06:19:40|2018|2017.7|2018.8|2018.5|2018.8|2018.5|2016.1|2015.8|42
1722838790000|2024-08-05 06:19:50|2018.9|2018.6|2018.6|2018.3|2019.4|2019.1|2018.6|2018.3|5
1722838800000|2024-08-05 06:20:00|2018.8|2018.5|2019.2|2018.9|2019.5|2019.2|2018.4|2018.1|14
1722838810000|2024-08-05 06:20:10|2019.6|2019.3|2019.7|2019.4|2019.9|2019.6|2018.9|2018.6|18
1722838820000|2024-08-05 06:20:20|2020|2019.7|2021.2|2020.9|2022.4|2022.1|2020|2019.7|44
1722838830000|2024-08-05 06:20:30|2021.3|2021|2021.9|2021.6|2022.4|2022.1|2021.3|2021|51
1722838840000|2024-08-05 06:20:40|2021.4|2021.1|2020.2|2019.9|2021.7|2021.4|2020.2|2019.9|46
1722838850000|2024-08-05 06:20:50|2019.8|2019.5|2019.2|2018.9|2021.1|2020.8|2018.9|2018.6|28
1722838860000|2024-08-05 06:21:00|2018.4|2018.1|2020.5|2020.2|2020.5|2020.2|2018.4|2018.1|4
1722838870000|2024-08-05 06:21:10|2020.9|2020.6|2019.2|2018.9|2021|2020.7|2018.9|2018.6|59
1722838880000|2024-08-05 06:21:20|2019.1|2018.8|2020.3|2020|2020.3|2020|2018.8|2018.5|14
1722838890000|2024-08-05 06:21:30|2020.2|2019.9|2019.2|2018.9|2020.3|2020|2019.1|2018.8|23
1722838900000|2024-08-05 06:21:40|2019|2018.7|2018.7|2018.4|2019.3|2019|2018.6|2018.3|28
1722838910000|2024-08-05 06:21:50|2018.8|2018.5|2019|2018.7|2019|2018.7|2018.7|2018.4|0
1722838920000|2024-08-05 06:22:00|2019.2|2018.9|2021.2|2020.9|2021.2|2020.9|2018|2017.7|25
1722838930000|2024-08-05 06:22:10|2020.4|2020.1|2019.6|2019.3|2020.4|2020.1|2019.4|2019.1|9
1722838940000|2024-08-05 06:22:20|2019.5|2019.2|2019.5|2019.2|2019.9|2019.6|2019.4|2019.1|29
1722838950000|2024-08-05 06:22:30|2019.4|2019.1|2017.2|2016.9|2019.4|2019.1|2017.1|2016.8|12
1722838960000|2024-08-05 06:22:40|2017.3|2017|2017.7|2017.4|2018|2017.7|2017.2|2016.9|11
1722838970000|2024-08-05 06:22:50|2018.9|2018.6|2019.2|2018.9|2019.8|2019.5|2018.9|2018.6|31
1722838980000|2024-08-05 06:23:00|2019|2018.7|2019.3|2019|2019.5|2019.2|2019|2018.7|13
1722838990000|2024-08-05 06:23:10|2019.2|2018.9|2019.7|2019.4|2019.7|2019.4|2019.2|2018.9|6
1722839000000|2024-08-05 06:23:20|2018.8|2018.5|2018.4|2018.1|2018.8|2018.5|2018.3|2018|13
1722839010000|2024-08-05 06:23:30|2017.9|2017.6|2017|2016.7|2018.1|2017.8|2017|2016.7|14
1722839020000|2024-08-05 06:23:40|2016.3|2016|2016.9|2016.6|2017|2016.7|2016.3|2016|20
1722839030000|2024-08-05 06:23:50|2016.8|2016.5|2015.8|2015.5|2016.9|2016.6|2015|2014.7|33
1722839040000|2024-08-05 06:24:00|2015.9|2015.6|2016.3|2016|2016.4|2016.1|2015.9|2015.6|6
1722839050000|2024-08-05 06:24:10|2016.1|2015.8|2015.6|2015.3|2016.2|2015.9|2015.2|2014.9|15
1722839060000|2024-08-05 06:24:20|2015.5|2015.2|2014.8|2014.5|2015.6|2015.3|2014.5|2014.2|29
1722839070000|2024-08-05 06:24:30|2014.3|2014|2016.3|2016|2016.4|2016.1|2014.2|2013.9|55
1722839080000|2024-08-05 06:24:40|2016.4|2016.1|2016.5|2016.2|2017.2|2016.9|2016.2|2015.9|14
1722839090000|2024-08-05 06:24:50|2015.9|2015.6|2017.8|2017.5|2017.8|2017.5|2015.9|2015.6|18
1722839100000|2024-08-05 06:25:00|2017.6|2017.3|2018|2017.7|2018.3|2018|2017.4|2017.1|7
1722839110000|2024-08-05 06:25:10|2017.9|2017.6|2018.1|2017.8|2018.7|2018.4|2017.9|2017.6|10
1722839120000|2024-08-05 06:25:20|2018|2017.7|2019.1|2018.8|2019.5|2019.2|2017.5|2017.2|13
1722839130000|2024-08-05 06:25:30|2019.2|2018.9|2015.9|2015.6|2019.3|2019|2015.7|2015.4|142
1722839140000|2024-08-05 06:25:40|2015.8|2015.5|2015.9|2015.6|2016.1|2015.8|2015|2014.7|25
1722839150000|2024-08-05 06:25:50|2016.3|2016|2015.3|2015|2016.6|2016.3|2015.1|2014.8|32
1722839160000|2024-08-05 06:26:00|2015.4|2015.1|2017.8|2017.5|2018.3|2018|2015.4|2015.1|58
1722839170000|2024-08-05 06:26:10|2017.9|2017.6|2019.3|2019|2019.3|2019|2017.9|2017.6|7
1722839180000|2024-08-05 06:26:20|2019.2|2018.9|2019.5|2019.2|2019.8|2019.5|2019|2018.7|30
1722839190000|2024-08-05 06:26:30|2019.7|2019.4|2019.8|2019.5|2021|2020.7|2019.7|2019.4|15
1722839200000|2024-08-05 06:26:40|2019.4|2019.1|2021.1|2020.8|2021.6|2021.3|2018.9|2018.6|83
1722839210000|2024-08-05 06:26:50|2021|2020.7|2021.4|2021.1|2021.5|2021.2|2021|2020.7|18
1722839220000|2024-08-05 06:27:00|2021.3|2021|2022.4|2022.1|2022.4|2022.1|2021.3|2021|60
1722839230000|2024-08-05 06:27:10|2022.6|2022.3|2021.4|2021.1|2023.5|2023.2|2021.4|2021.1|114
1722839240000|2024-08-05 06:27:20|2021.3|2021|2022.3|2022|2023|2022.7|2021|2020.7|33
1722839250000|2024-08-05 06:27:30|2021.4|2021.1|2024.1|2023.8|2024.1|2023.8|2021.4|2021.1|97
1722839260000|2024-08-05 06:27:40|2024.2|2023.9|2024.1|2023.8|2024.4|2024.1|2022.9|2022.6|23
1722839270000|2024-08-05 06:27:50|2023.9|2023.6|2024|2023.7|2024.1|2023.8|2023.7|2023.4|5
1722839280000|2024-08-05 06:28:00|2024.4|2024.1|2025.9|2025.6|2026.5|2026.2|2023.6|2023.3|58
1722839290000|2024-08-05 06:28:10|2025.7|2025.4|2027.9|2027.6|2027.9|2027.6|2025.7|2025.4|50
1722839300000|2024-08-05 06:28:20|2028|2027.7|2027.9|2027.6|2028.2|2027.9|2026.9|2026.6|44
1722839310000|2024-08-05 06:28:30|2027|2026.7|2027.6|2027.3|2027.8|2027.5|2026.1|2025.8|41
1722839320000|2024-08-05 06:28:40|2027.5|2027.2|2028|2027.7|2028.3|2028|2027.1|2026.8|42
1722839330000|2024-08-05 06:28:50|2027.9|2027.6|2026.7|2026.4|2027.9|2027.6|2026.7|2026.4|10
1722839340000|2024-08-05 06:29:00|2026.9|2026.6|2025.7|2025.4|2027|2026.7|2025.7|2025.4|19
1722839350000|2024-08-05 06:29:10|2025.5|2025.2|2024.6|2024.3|2025.7|2025.4|2024.5|2024.2|25
1722839360000|2024-08-05 06:29:20|2024.7|2024.4|2023.9|2023.6|2024.7|2024.4|2023.7|2023.4|22
1722839370000|2024-08-05 06:29:30|2024|2023.7|2024.6|2024.3|2024.6|2024.3|2023.6|2023.3|16
1722839380000|2024-08-05 06:29:40|2024.9|2024.6|2023.5|2023.2|2025|2024.7|2023.4|2023.1|16
1722839390000|2024-08-05 06:29:50|2023.4|2023.1|2023.7|2023.4|2023.9|2023.6|2023.3|2023|14
1722839400000|2024-08-05 06:30:00|2023.5|2023.2|2023.7|2023.4|2023.7|2023.4|2023|2022.7|7
1722839410000|2024-08-05 06:30:10|2023.6|2023.3|2025.5|2025.2|2026.8|2026.5|2023.6|2023.3|47
1722839420000|2024-08-05 06:30:20|2025.3|2025|2025.2|2024.9|2025.8|2025.5|2025.2|2024.9|19
1722839430000|2024-08-05 06:30:30|2025.3|2025|2027.2|2026.9|2027.9|2027.6|2025.3|2025|27
1722839440000|2024-08-05 06:30:40|2026.8|2026.5|2026.4|2026.1|2027.1|2026.8|2026.4|2026.1|19
1722839450000|2024-08-05 06:30:50|2026.3|2026|2025.2|2024.9|2026.3|2026|2025.1|2024.8|15
1722839460000|2024-08-05 06:31:00|2025.3|2025|2026.6|2026.3|2026.6|2026.3|2025.2|2024.9|6
1722839470000|2024-08-05 06:31:10|2026|2025.7|2025|2024.7|2026|2025.7|2024.9|2024.6|25
1722839480000|2024-08-05 06:31:20|2025.2|2024.9|2027.3|2027|2027.4|2027.1|2025|2024.7|10
1722839490000|2024-08-05 06:31:30|2027.4|2027.1|2027.7|2027.4|2028.9|2028.6|2027.4|2027.1|27
1722839500000|2024-08-05 06:31:40|2027.8|2027.5|2028.4|2028.1|2029.4|2029.1|2026.9|2026.6|25
1722839510000|2024-08-05 06:31:50|2028.3|2028|2028.9|2028.6|2029.6|2029.3|2028.3|2028|17
1722839520000|2024-08-05 06:32:00|2029|2028.7|2028.6|2028.3|2029.5|2029.2|2028.1|2027.8|33
1722839530000|2024-08-05 06:32:10|2028.5|2028.2|2028.5|2028.2|2028.6|2028.3|2027.8|2027.5|8
1722839540000|2024-08-05 06:32:20|2028.6|2028.3|2029.3|2029|2029.5|2029.2|2028.6|2028.3|8
1722839550000|2024-08-05 06:32:30|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|2028.7|2028.4|23
1722839560000|2024-08-05 06:32:40|2029.5|2029.2|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|7
1722839570000|2024-08-05 06:32:50|2029.6|2029.3|2029.6|2029.3|2029.9|2029.6|2029.1|2028.8|21
1722839580000|2024-08-05 06:33:00|2029.5|2029.2|2030|2029.7|2030|2029.7|2029.3|2029|18
1722839590000|2024-08-05 06:33:10|2029.8|2029.5|2029.9|2029.6|2030.1|2029.8|2029.6|2029.3|55
1722839600000|2024-08-05 06:33:20|2030|2029.7|2030.3|2030|2030.4|2030.1|2030|2029.7|27
1722839610000|2024-08-05 06:33:30|2030.2|2029.9|2029.2|2028.9|2030.2|2029.9|2029.2|2028.9|33
1722839620000|2024-08-05 06:33:40|2029|2028.7|2028.7|2028.4|2029.2|2028.9|2028.6|2028.3|15
1722839630000|2024-08-05 06:33:50|2029|2028.7|2028.6|2028.3|2029.2|2028.9|2028.1|2027.8|63
1722839640000|2024-08-05 06:34:00|2028.9|2028.6|2029.2|2028.9|2029.8|2029.5|2028.6|2028.3|29
1722839650000|2024-08-05 06:34:10|2028.8|2028.5|2029.3|2029|2029.8|2029.5|2028.8|2028.5|29
1722839660000|2024-08-05 06:34:20|2029.2|2028.9|2028.1|2027.8|2029.2|2028.9|2027.7|2027.4|31
1722839670000|2024-08-05 06:34:30|2028.4|2028.1|2028.2|2027.9|2028.4|2028.1|2028|2027.7|7
1722839680000|2024-08-05 06:34:40|2028.4|2028.1|2029.4|2029.1|2029.4|2029.1|2028.4|2028.1|8
1722839690000|2024-08-05 06:34:50|2029.5|2029.2|2029.9|2029.6|2030.1|2029.8|2029.5|2029.2|12
1722839700000|2024-08-05 06:35:00|2029.6|2029.3|2030|2029.7|2030.5|2030.2|2029.6|2029.3|31
1722839710000|2024-08-05 06:35:10|2030.3|2030|2029.4|2029.1|2030.3|2030|2029.3|2029|12
1722839720000|2024-08-05 06:35:20|2029|2028.7|2029.3|2029|2029.7|2029.4|2028.9|2028.6|39
1722839730000|2024-08-05 06:35:30|2029.7|2029.4|2031.2|2030.9|2031.2|2030.9|2029.7|2029.4|13
1722839740000|2024-08-05 06:35:40|2031.3|2031|2031.1|2030.8|2031.6|2031.3|2031|2030.7|20
1722839750000|2024-08-05 06:35:50|2031.2|2030.9|2030.5|2030.2|2031.2|2030.9|2030.3|2030|26
1722839760000|2024-08-05 06:36:00|2030.6|2030.3|2031.4|2031.1|2031.5|2031.2|2030.2|2029.9|35
1722839770000|2024-08-05 06:36:10|2031.2|2030.9|2031.1|2030.8|2031.3|2031|2030.7|2030.4|8
1722839780000|2024-08-05 06:36:20|2031|2030.7|2031.3|2031|2031.3|2031|2030.6|2030.3|10
1722839790000|2024-08-05 06:36:30|2031.1|2030.8|2031|2030.7|2031.6|2031.3|2030.9|2030.6|25
1722839800000|2024-08-05 06:36:40|2030.9|2030.6|2030.2|2029.9|2031.3|2031|2030.1|2029.8|34
1722839810000|2024-08-05 06:36:50|2030|2029.7|2030.5|2030.2|2030.5|2030.2|2030|2029.7|24
1722839820000|2024-08-05 06:37:00|2030.4|2030.1|2029.7|2029.4|2030.5|2030.2|2029.6|2029.3|8
1722839830000|2024-08-05 06:37:10|2029.5|2029.2|2028.7|2028.4|2029.6|2029.3|2028.7|2028.4|13
1722839840000|2024-08-05 06:37:20|2028.6|2028.3|2027.5|2027.2|2028.6|2028.3|2027.5|2027.2|31
1722839850000|2024-08-05 06:37:30|2027.4|2027.1|2027.9|2027.6|2027.9|2027.6|2027.2|2026.9|22
1722839860000|2024-08-05 06:37:40|2027.7|2027.4|2027.6|2027.3|2027.7|2027.4|2027.3|2027|9
1722839870000|2024-08-05 06:37:50|2028|2027.7|2028.7|2028.4|2029.2|2028.9|2028|2027.7|29
1722839880000|2024-08-05 06:38:00|2028.8|2028.5|2030.9|2030.6|2031|2030.7|2028.8|2028.5|17
1722839890000|2024-08-05 06:38:10|2031|2030.7|2030.9|2030.6|2031.5|2031.2|2030.7|2030.4|46
1722839900000|2024-08-05 06:38:20|2030.7|2030.4|2031|2030.7|2031|2030.7|2030.3|2030|20
1722839910000|2024-08-05 06:38:30|2031.3|2031|2031.9|2031.6|2032|2031.7|2031.2|2030.9|33
1722839920000|2024-08-05 06:38:40|2032|2031.7|2032.3|2032|2032.6|2032.3|2031.8|2031.5|63
1722839930000|2024-08-05 06:38:50|2032.5|2032.2|2031.6|2031.3|2032.7|2032.4|2031.6|2031.3|16
1722839940000|2024-08-05 06:39:00|2031.4|2031.1|2031.3|2031|2031.8|2031.5|2031.1|2030.8|18
1722839950000|2024-08-05 06:39:10|2031.5|2031.2|2031.9|2031.6|2032.5|2032.2|2031.3|2031|36
1722839960000|2024-08-05 06:39:20|2032|2031.7|2030.8|2030.5|2032.2|2031.9|2030.6|2030.3|14
1722839970000|2024-08-05 06:39:30|2030.7|2030.4|2030.8|2030.5|2031|2030.7|2030.3|2030|12
1722839980000|2024-08-05 06:39:40|2031.1|2030.8|2030.8|2030.5|2031.2|2030.9|2030.6|2030.3|14
1722839990000|2024-08-05 06:39:50|2030.9|2030.6|2030.8|2030.5|2030.9|2030.6|2030.5|2030.2|29
1722840000000|2024-08-05 06:40:00|2030.7|2030.4|2030.3|2030|2030.7|2030.4|2030|2029.7|4
1722840010000|2024-08-05 06:40:10|2030.6|2030.3|2030.5|2030.2|2030.6|2030.3|2030.4|2030.1|10
1722840020000|2024-08-05 06:40:20|2030.3|2030|2030.7|2030.4|2030.7|2030.4|2030.3|2030|3
1722840030000|2024-08-05 06:40:30|2030.8|2030.5|2030.6|2030.3|2030.9|2030.6|2030.5|2030.2|13
1722840040000|2024-08-05 06:40:40|2030.8|2030.5|2030|2029.7|2031|2030.7|2029.9|2029.6|12
1722840050000|2024-08-05 06:40:50|2030.4|2030.1|2031.1|2030.8|2031.1|2030.8|2030.3|2030|10
1722840060000|2024-08-05 06:41:00|2031|2030.7|2031.1|2030.8|2031.1|2030.8|2030.4|2030.1|9
1722840070000|2024-08-05 06:41:10|2031.2|2030.9|2031.2|2030.9|2031.5|2031.2|2031|2030.7|15
1722840080000|2024-08-05 06:41:20|2031.1|2030.8|2030.9|2030.6|2031.1|2030.8|2030.9|2030.6|9
1722840090000|2024-08-05 06:41:30|2030.6|2030.3|2028.9|2028.6|2030.6|2030.3|2028.6|2028.3|58
1722840100000|2024-08-05 06:41:40|2028.8|2028.5|2027.6|2027.3|2029.3|2029|2027.3|2027|88
1722840110000|2024-08-05 06:41:50|2027.5|2027.2|2028.1|2027.8|2028.6|2028.3|2027.4|2027.1|17
1722840120000|2024-08-05 06:42:00|2028|2027.7|2029.8|2029.5|2029.8|2029.5|2028|2027.7|24
1722840130000|2024-08-05 06:42:10|2030|2029.7|2030.1|2029.8|2030.4|2030.1|2029.8|2029.5|29
1722840140000|2024-08-05 06:42:20|2030.2|2029.9|2031.2|2030.9|2031.2|2030.9|2030.2|2029.9|5
1722840150000|2024-08-05 06:42:30|2031.5|2031.2|2031.6|2031.3|2031.7|2031.4|2031.2|2030.9|12
1722840160000|2024-08-05 06:42:40|2031.7|2031.4|2030.7|2030.4|2032.3|2032|2030.5|2030.2|23
1722840170000|2024-08-05 06:42:50|2030.9|2030.6|2029.8|2029.5|2030.9|2030.6|2029.7|2029.4|13
1722840180000|2024-08-05 06:43:00|2029.9|2029.6|2031.7|2031.4|2031.8|2031.5|2029.4|2029.1|23
1722840190000|2024-08-05 06:43:10|2032|2031.7|2031.4|2031.1|2032.1|2031.8|2031.3|2031|36
1722840200000|2024-08-05 06:43:20|2031.2|2030.9|2032.7|2032.4|2032.7|2032.4|2031.2|2030.9|17
1722840210000|2024-08-05 06:43:30|2032.6|2032.3|2031.6|2031.3|2032.7|2032.4|2031.1|2030.8|32
1722840220000|2024-08-05 06:43:40|2032|2031.7|2030.5|2030.2|2032|2031.7|2030.5|2030.2|28
1722840230000|2024-08-05 06:43:50|2030.6|2030.3|2030|2029.7|2031.3|2031|2029.9|2029.6|20
1722840240000|2024-08-05 06:44:00|2029.8|2029.5|2028.9|2028.6|2029.8|2029.5|2028.9|2028.6|21
1722840250000|2024-08-05 06:44:10|2028.8|2028.5|2029.5|2029.2|2029.6|2029.3|2028.8|2028.5|15
1722840260000|2024-08-05 06:44:20|2029.4|2029.1|2029.6|2029.3|2029.8|2029.5|2029.4|2029.1|12
1722840270000|2024-08-05 06:44:30|2029.8|2029.5|2030.6|2030.3|2030.6|2030.3|2029.8|2029.5|26
1722840280000|2024-08-05 06:44:40|2030.9|2030.6|2030.6|2030.3|2031.3|2031|2030.5|2030.2|23
1722840290000|2024-08-05 06:44:50|2030.5|2030.2|2030.7|2030.4|2030.8|2030.5|2030.3|2030|13
1722840300000|2024-08-05 06:45:00|2030.8|2030.5|2030.3|2030|2031.4|2031.1|2030.3|2030|25
1722840310000|2024-08-05 06:45:10|2029.5|2029.2|2029.7|2029.4|2030|2029.7|2029.3|2029|12
1722840320000|2024-08-05 06:45:20|2029.6|2029.3|2030.3|2030|2030.5|2030.2|2029.6|2029.3|11
1722840330000|2024-08-05 06:45:30|2029.9|2029.6|2029.5|2029.2|2030.2|2029.9|2029.3|2029|9
1722840340000|2024-08-05 06:45:40|2029.6|2029.3|2029.7|2029.4|2030|2029.7|2029.4|2029.1|19
1722840350000|2024-08-05 06:45:50|2029.4|2029.1|2029.7|2029.4|2029.8|2029.5|2029|2028.7|12
1722840360000|2024-08-05 06:46:00|2029.6|2029.3|2030.2|2029.9|2030.2|2029.9|2029.5|2029.2|28
1722840370000|2024-08-05 06:46:10|2030.4|2030.1|2029.6|2029.3|2030.5|2030.2|2029.5|2029.2|16
1722840380000|2024-08-05 06:46:20|2029.5|2029.2|2028.9|2028.6|2029.5|2029.2|2028.9|2028.6|8
1722840390000|2024-08-05 06:46:30|2028.8|2028.5|2028.9|2028.6|2029.1|2028.8|2028|2027.7|35
1722840400000|2024-08-05 06:46:40|2028.6|2028.3|2030.3|2030|2030.3|2030|2028.6|2028.3|25
1722840410000|2024-08-05 06:46:50|2030.5|2030.2|2030.1|2029.8|2030.5|2030.2|2030.1|2029.8|5
1722840420000|2024-08-05 06:47:00|2029.7|2029.4|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|51
1722840430000|2024-08-05 06:47:10|2029.2|2028.9|2028|2027.7|2029.2|2028.9|2028|2027.7|16
1722840440000|2024-08-05 06:47:20|2028.1|2027.8|2027.6|2027.3|2028.6|2028.3|2027.6|2027.3|27
1722840450000|2024-08-05 06:47:30|2027.9|2027.6|2027.7|2027.4|2028.2|2027.9|2027.7|2027.4|10
1722840460000|2024-08-05 06:47:40|2027.6|2027.3|2027.1|2026.8|2027.9|2027.6|2027|2026.7|45
1722840470000|2024-08-05 06:47:50|2027.2|2026.9|2027.6|2027.3|2027.9|2027.6|2027.2|2026.9|7
1722840480000|2024-08-05 06:48:00|2027.5|2027.2|2028.1|2027.8|2028.4|2028.1|2027.5|2027.2|22
1722840490000|2024-08-05 06:48:10|2027.8|2027.5|2027.5|2027.2|2027.8|2027.5|2027.4|2027.1|17
1722840500000|2024-08-05 06:48:20|2026.9|2026.6|2025.3|2025|2027.1|2026.8|2025.3|2025|37
1722840510000|2024-08-05 06:48:30|2025.1|2024.8|2025.5|2025.2|2025.6|2025.3|2024.8|2024.5|29
1722840520000|2024-08-05 06:48:40|2025.4|2025.1|2025.1|2024.8|2025.5|2025.2|2024.8|2024.5|17
1722840530000|2024-08-05 06:48:50|2024.9|2024.6|2024.4|2024.1|2025|2024.7|2024.4|2024.1|16
1722840540000|2024-08-05 06:49:00|2024.3|2024|2024.4|2024.1|2024.4|2024.1|2024.2|2023.9|3
1722840550000|2024-08-05 06:49:10|2024.6|2024.3|2024.6|2024.3|2025.1|2024.8|2024.6|2024.3|12
1722840560000|2024-08-05 06:49:20|2024.7|2024.4|2024.9|2024.6|2025|2024.7|2024.7|2024.4|8
1722840570000|2024-08-05 06:49:30|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.2|2023.9|21
1722840580000|2024-08-05 06:49:40|2024.5|2024.2|2023.8|2023.5|2024.6|2024.3|2023.6|2023.3|23
1722840590000|2024-08-05 06:49:50|2023.7|2023.4|2023.5|2023.2|2023.7|2023.4|2023.4|2023.1|22
1722840600000|2024-08-05 06:50:00|2023.7|2023.4|2024|2023.7|2024.1|2023.8|2023.7|2023.4|8
1722840610000|2024-08-05 06:50:10|2023.9|2023.6|2024.3|2024|2024.3|2024|2023.9|2023.6|10
1722840620000|2024-08-05 06:50:20|2024.2|2023.9|2024.4|2024.1|2024.6|2024.3|2024.2|2023.9|8
1722840630000|2024-08-05 06:50:30|2024.6|2024.3|2024.8|2024.5|2025|2024.7|2024.4|2024.1|10
1722840640000|2024-08-05 06:50:40|2024.7|2024.4|2023.3|2023|2024.7|2024.4|2023.1|2022.8|20
1722840650000|2024-08-05 06:50:50|2023.2|2022.9|2022.1|2021.8|2023.3|2023|2022.1|2021.8|25
1722840660000|2024-08-05 06:51:00|2022.3|2022|2022.7|2022.4|2023.5|2023.2|2022.3|2022|72
1722840670000|2024-08-05 06:51:10|2022.9|2022.6|2022.8|2022.5|2023.1|2022.8|2022.7|2022.4|13
1722840680000|2024-08-05 06:51:20|2022.6|2022.3|2023|2022.7|2023|2022.7|2022.1|2021.8|12
1722840690000|2024-08-05 06:51:30|2022.9|2022.6|2022.5|2022.2|2022.9|2022.6|2022.4|2022.1|11
1722840700000|2024-08-05 06:51:40|2022.7|2022.4|2022.5|2022.2|2022.7|2022.4|2022.4|2022.1|5
1722840710000|2024-08-05 06:51:50|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.2|2021.9|6
1722840720000|2024-08-05 06:52:00|2022.5|2022.2|2022.9|2022.6|2023|2022.7|2022.5|2022.2|24
1722840730000|2024-08-05 06:52:10|2022.8|2022.5|2023.2|2022.9|2023.2|2022.9|2022.5|2022.2|13
1722840740000|2024-08-05 06:52:20|2023.1|2022.8|2023.3|2023|2023.3|2023|2023.1|2022.8|6
1722840750000|2024-08-05 06:52:30|2023.5|2023.2|2022.8|2022.5|2023.6|2023.3|2022.8|2022.5|19
1722840760000|2024-08-05 06:52:40|2022.6|2022.3|2022.1|2021.8|2022.6|2022.3|2022.1|2021.8|23
1722840770000|2024-08-05 06:52:50|2022|2021.7|2021.9|2021.6|2022.2|2021.9|2021.8|2021.5|74
1722840780000|2024-08-05 06:53:00|2021.8|2021.5|2022.3|2022|2022.3|2022|2021.5|2021.2|47
1722840790000|2024-08-05 06:53:10|2022.5|2022.2|2021.9|2021.6|2022.5|2022.2|2021.9|2021.6|9
1722840800000|2024-08-05 06:53:20|2021.8|2021.5|2021.2|2020.9|2021.8|2021.5|2021.1|2020.8|10
1722840810000|2024-08-05 06:53:30|2022.6|2022.3|2022.4|2022.1|2022.8|2022.5|2022.4|2022.1|64
1722840820000|2024-08-05 06:53:40|2022.3|2022|2023.3|2023|2023.4|2023.1|2022.3|2022|14
1722840830000|2024-08-05 06:53:50|2023.2|2022.9|2023.1|2022.8|2023.5|2023.2|2023|2022.7|14
1722840840000|2024-08-05 06:54:00|2023.3|2023|2024.5|2024.2|2024.6|2024.3|2023.2|2022.9|20
1722840850000|2024-08-05 06:54:10|2024.6|2024.3|2025|2024.7|2025.3|2025|2024.6|2024.3|26
1722840860000|2024-08-05 06:54:20|2024.9|2024.6|2025.2|2024.9|2025.3|2025|2024.8|2024.5|13
1722840870000|2024-08-05 06:54:30|2025.5|2025.2|2026.4|2026.1|2026.5|2026.2|2025.5|2025.2|17
1722840880000|2024-08-05 06:54:40|2026.7|2026.4|2027.7|2027.4|2028.1|2027.8|2026.7|2026.4|11
1722840890000|2024-08-05 06:54:50|2027.8|2027.5|2029.3|2029|2029.3|2029|2027.7|2027.4|16
1722840900000|2024-08-05 06:55:00|2029.8|2029.5|2029.1|2028.8|2030.3|2030|2029.1|2028.8|32
1722840910000|2024-08-05 06:55:10|2028.5|2028.2|2030.4|2030.1|2030.7|2030.4|2028.5|2028.2|73
1722840920000|2024-08-05 06:55:20|2030.5|2030.2|2030.5|2030.2|2031.1|2030.8|2030|2029.7|16
1722840930000|2024-08-05 06:55:30|2030.3|2030|2030.3|2030|2030.3|2030|2029.9|2029.6|6
1722840940000|2024-08-05 06:55:40|2030.2|2029.9|2031.2|2030.9|2031.2|2030.9|2030|2029.7|24
1722840950000|2024-08-05 06:55:50|2031.6|2031.3|2032|2031.7|2032|2031.7|2031.5|2031.2|18
1722840960000|2024-08-05 06:56:00|2032.5|2032.2|2032.4|2032.1|2032.8|2032.5|2032.1|2031.8|32
1722840970000|2024-08-05 06:56:10|2032.5|2032.2|2032|2031.7|2032.8|2032.5|2032|2031.7|9
1722840980000|2024-08-05 06:56:20|2032.1|2031.8|2031.9|2031.6|2032.2|2031.9|2031.6|2031.3|7
1722840990000|2024-08-05 06:56:30|2031.8|2031.5|2031.1|2030.8|2031.8|2031.5|2030.9|2030.6|10
1722841000000|2024-08-05 06:56:40|2031.2|2030.9|2031.5|2031.2|2031.6|2031.3|2031.1|2030.8|6
1722841010000|2024-08-05 06:56:50|2031.6|2031.3|2030.7|2030.4|2032.1|2031.8|2030|2029.7|31
1722841020000|2024-08-05 06:57:00|2030.4|2030.1|2030.1|2029.8|2030.7|2030.4|2029.9|2029.6|17
1722841030000|2024-08-05 06:57:10|2030|2029.7|2028.8|2028.5|2030|2029.7|2028.4|2028.1|13
1722841040000|2024-08-05 06:57:20|2028.9|2028.6|2030.2|2029.9|2030.6|2030.3|2028.9|2028.6|26
1722841050000|2024-08-05 06:57:30|2030|2029.7|2029.7|2029.4|2030|2029.7|2029.6|2029.3|5
1722841060000|2024-08-05 06:57:40|2029.6|2029.3|2029|2028.7|2029.6|2029.3|2029|2028.7|4
1722841070000|2024-08-05 06:57:50|2029.1|2028.8|2028.5|2028.2|2029.1|2028.8|2028.5|2028.2|21
1722841080000|2024-08-05 06:58:00|2028.4|2028.1|2028.2|2027.9|2029.1|2028.8|2028.1|2027.8|10
1722841090000|2024-08-05 06:58:10|2027.7|2027.4|2027.4|2027.1|2028.1|2027.8|2027.2|2026.9|25
1722841100000|2024-08-05 06:58:20|2027.2|2026.9|2027.2|2026.9|2027.5|2027.2|2026.5|2026.2|15
1722841110000|2024-08-05 06:58:30|2027.3|2027|2028|2027.7|2028|2027.7|2027.3|2027|14
1722841120000|2024-08-05 06:58:40|2028.1|2027.8|2028|2027.7|2028.8|2028.5|2028|2027.7|14
1722841130000|2024-08-05 06:58:50|2028.1|2027.8|2028|2027.7|2028.2|2027.9|2028|2027.7|2
1722841140000|2024-08-05 06:59:00|2027.9|2027.6|2029.5|2029.2|2029.6|2029.3|2027.8|2027.5|8
1722841150000|2024-08-05 06:59:10|2029|2028.7|2027.8|2027.5|2029|2028.7|2027.8|2027.5|10
1722841160000|2024-08-05 06:59:20|2027.1|2026.8|2027.2|2026.9|2027.5|2027.2|2027.1|2026.8|28
1722841170000|2024-08-05 06:59:30|2027.1|2026.8|2026.5|2026.2|2027.1|2026.8|2026.1|2025.8|19
1722841180000|2024-08-05 06:59:40|2026.3|2026|2025|2024.7|2027|2026.7|2025|2024.7|36
1722841190000|2024-08-05 06:59:50|2024.3|2024|2024.1|2023.8|2025.4|2025.1|2024|2023.7|98
1722841200000|2024-08-05 07:00:00|2023.7|2023.4|2025.8|2025.5|2025.8|2025.5|2023.4|2023.1|122
1722841210000|2024-08-05 07:00:10|2025.6|2025.3|2025.2|2024.9|2026|2025.7|2025.1|2024.8|39
1722841220000|2024-08-05 07:00:20|2025.3|2025|2026.2|2025.9|2026.2|2025.9|2025.3|2025|16
1722841230000|2024-08-05 07:00:30|2025.9|2025.6|2025.9|2025.6|2027|2026.7|2025.8|2025.5|28
1722841240000|2024-08-05 07:00:40|2025.8|2025.5|2025.7|2025.4|2026.2|2025.9|2025.1|2024.8|19
1722841250000|2024-08-05 07:00:50|2025.6|2025.3|2025.8|2025.5|2026|2025.7|2025.1|2024.8|13
1722841260000|2024-08-05 07:01:00|2025.5|2025.2|2023.9|2023.6|2025.8|2025.5|2023.9|2023.6|29
1722841270000|2024-08-05 07:01:10|2023.5|2023.2|2023.5|2023.2|2023.8|2023.5|2022.8|2022.5|18
1722841280000|2024-08-05 07:01:20|2023.4|2023.1|2023.5|2023.2|2023.6|2023.3|2023.3|2023|6
1722841290000|2024-08-05 07:01:30|2023.4|2023.1|2022.8|2022.5|2023.5|2023.2|2022.3|2022|17
1722841300000|2024-08-05 07:01:40|2022.9|2022.6|2022.3|2022|2023|2022.7|2022.2|2021.9|7
1722841310000|2024-08-05 07:01:50|2022.4|2022.1|2022|2021.7|2022.7|2022.4|2021.8|2021.5|9
1722841320000|2024-08-05 07:02:00|2021.9|2021.6|2022.4|2022.1|2022.7|2022.4|2021.7|2021.4|30
1722841330000|2024-08-05 07:02:10|2022.3|2022|2021.7|2021.4|2022.7|2022.4|2021.7|2021.4|29
1722841340000|2024-08-05 07:02:20|2021.6|2021.3|2022|2021.7|2022.5|2022.2|2021.4|2021.1|25
1722841350000|2024-08-05 07:02:30|2022.2|2021.9|2021.8|2021.5|2022.2|2021.9|2021.6|2021.3|12
1722841360000|2024-08-05 07:02:40|2021.9|2021.6|2022.6|2022.3|2022.9|2022.6|2021.9|2021.6|8
1722841370000|2024-08-05 07:02:50|2022.5|2022.2|2020.4|2020.1|2022.5|2022.2|2020.4|2020.1|16
1722841380000|2024-08-05 07:03:00|2020.6|2020.3|2020.1|2019.8|2020.7|2020.4|2020.1|2019.8|10
1722841390000|2024-08-05 07:03:10|2019.9|2019.6|2022|2021.7|2022.1|2021.8|2019.8|2019.5|93
1722841400000|2024-08-05 07:03:20|2022.2|2021.9|2021.9|2021.6|2022.3|2022|2021.4|2021.1|19
1722841410000|2024-08-05 07:03:30|2022|2021.7|2022.6|2022.3|2022.8|2022.5|2022|2021.7|29
1722841420000|2024-08-05 07:03:40|2022.7|2022.4|2022.7|2022.4|2022.9|2022.6|2022.3|2022|7
1722841430000|2024-08-05 07:03:50|2022.6|2022.3|2023.3|2023|2023.5|2023.2|2022.6|2022.3|16
1722841440000|2024-08-05 07:04:00|2023|2022.7|2022.4|2022.1|2023|2022.7|2022.4|2022.1|7
1722841450000|2024-08-05 07:04:10|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.2|2021.9|4
1722841460000|2024-08-05 07:04:20|2022.4|2022.1|2022.8|2022.5|2023.4|2023.1|2022|2021.7|10
1722841470000|2024-08-05 07:04:30|2022.7|2022.4|2024.7|2024.4|2024.7|2024.4|2022.7|2022.4|16
1722841480000|2024-08-05 07:04:40|2024.8|2024.5|2025.1|2024.8|2025.2|2024.9|2024.8|2024.5|7
1722841490000|2024-08-05 07:04:50|2025|2024.7|2025.8|2025.5|2025.8|2025.5|2025|2024.7|4
1722841500000|2024-08-05 07:05:00|2025.9|2025.6|2025.6|2025.3|2026.3|2026|2025.5|2025.2|22
1722841510000|2024-08-05 07:05:10|2025.5|2025.2|2026|2025.7|2026.4|2026.1|2025.5|2025.2|13
1722841520000|2024-08-05 07:05:20|2026.1|2025.8|2025.4|2025.1|2026.4|2026.1|2025.3|2025|18
1722841530000|2024-08-05 07:05:30|2025.3|2025|2024.4|2024.1|2025.7|2025.4|2024.4|2024.1|6
1722841540000|2024-08-05 07:05:40|2024.2|2023.9|2023.3|2023|2024.3|2024|2023.1|2022.8|20
1722841550000|2024-08-05 07:05:50|2023.4|2023.1|2022.5|2022.2|2023.6|2023.3|2022.5|2022.2|13
1722841560000|2024-08-05 07:06:00|2022.6|2022.3|2021.4|2021.1|2023.1|2022.8|2021.1|2020.8|50
1722841570000|2024-08-05 07:06:10|2021.5|2021.2|2021.4|2021.1|2022.2|2021.9|2021.2|2020.9|20
1722841580000|2024-08-05 07:06:20|2021.3|2021|2019.6|2019.3|2021.3|2021|2019.6|2019.3|36
1722841590000|2024-08-05 07:06:30|2019.5|2019.2|2019.9|2019.6|2020.1|2019.8|2018.1|2017.8|54
1722841600000|2024-08-05 07:06:40|2020|2019.7|2020.7|2020.4|2020.7|2020.4|2019.9|2019.6|4
1722841610000|2024-08-05 07:06:50|2020.4|2020.1|2021.3|2021|2021.3|2021|2020.4|2020.1|18
1722841620000|2024-08-05 07:07:00|2021.4|2021.1|2021.5|2021.2|2022.3|2022|2021.2|2020.9|30
1722841630000|2024-08-05 07:07:10|2021.4|2021.1|2022|2021.7|2022.2|2021.9|2021.3|2021|13
1722841640000|2024-08-05 07:07:20|2021.9|2021.6|2020.7|2020.4|2021.9|2021.6|2020.7|2020.4|17
1722841650000|2024-08-05 07:07:30|2020.6|2020.3|2019.9|2019.6|2020.6|2020.3|2019.9|2019.6|6
1722841660000|2024-08-05 07:07:40|2019.3|2019|2019.6|2019.3|2020.1|2019.8|2019.3|2019|18
1722841670000|2024-08-05 07:07:50|2019.5|2019.2|2018.8|2018.5|2019.5|2019.2|2018.8|2018.5|7
1722841680000|2024-08-05 07:08:00|2018.9|2018.6|2017.4|2017.1|2018.9|2018.6|2017.3|2017|37
1722841690000|2024-08-05 07:08:10|2017.5|2017.2|2019.5|2019.2|2019.5|2019.2|2017.5|2017.2|22
1722841700000|2024-08-05 07:08:20|2019.6|2019.3|2018.8|2018.5|2019.7|2019.4|2018.6|2018.3|11
1722841710000|2024-08-05 07:08:30|2018.7|2018.4|2018.9|2018.6|2019.2|2018.9|2018.3|2018|11
1722841720000|2024-08-05 07:08:40|2018.7|2018.4|2017.6|2017.3|2018.7|2018.4|2017.6|2017.3|7
1722841730000|2024-08-05 07:08:50|2017.5|2017.2|2016.7|2016.4|2017.5|2017.2|2016.3|2016|14
1722841740000|2024-08-05 07:09:00|2016.8|2016.5|2017.1|2016.8|2017.5|2017.2|2016.7|2016.4|7
1722841750000|2024-08-05 07:09:10|2017|2016.7|2016.6|2016.3|2017|2016.7|2016.4|2016.1|3
1722841760000|2024-08-05 07:09:20|2016.2|2015.9|2015.7|2015.4|2016.3|2016|2015.7|2015.4|11
1722841770000|2024-08-05 07:09:30|2015.9|2015.6|2016.5|2016.2|2016.5|2016.2|2015.6|2015.3|13
1722841780000|2024-08-05 07:09:40|2016.9|2016.6|2016.5|2016.2|2016.9|2016.6|2016.1|2015.8|11
1722841790000|2024-08-05 07:09:50|2016.4|2016.1|2016.3|2016|2016.6|2016.3|2015.9|2015.6|12
1722841800000|2024-08-05 07:10:00|2016.4|2016.1|2017.6|2017.3|2018|2017.7|2016.4|2016.1|31
1722841810000|2024-08-05 07:10:10|2017.4|2017.1|2018|2017.7|2018.1|2017.8|2017.4|2017.1|10
1722841820000|2024-08-05 07:10:20|2017.8|2017.5|2018.3|2018|2018.6|2018.3|2017.6|2017.3|27
1722841830000|2024-08-05 07:10:30|2018.2|2017.9|2019.1|2018.8|2019.2|2018.9|2018.1|2017.8|19
1722841840000|2024-08-05 07:10:40|2019.3|2019|2020.1|2019.8|2020.9|2020.6|2019.3|2019|28
1722841850000|2024-08-05 07:10:50|2020.2|2019.9|2020.9|2020.6|2021.3|2021|2019.9|2019.6|38
1722841860000|2024-08-05 07:11:00|2020.8|2020.5|2021.8|2021.5|2022.1|2021.8|2020.5|2020.2|25
1722841870000|2024-08-05 07:11:10|2021.6|2021.3|2020.6|2020.3|2021.8|2021.5|2020.6|2020.3|18
1722841880000|2024-08-05 07:11:20|2020.7|2020.4|2020|2019.7|2020.7|2020.4|2019.7|2019.4|21
1722841890000|2024-08-05 07:11:30|2020.2|2019.9|2020.7|2020.4|2020.8|2020.5|2019.8|2019.5|17
1722841900000|2024-08-05 07:11:40|2020.6|2020.3|2020.7|2020.4|2020.7|2020.4|2020.5|2020.2|3
1722841910000|2024-08-05 07:11:50|2020.6|2020.3|2020.7|2020.4|2020.9|2020.6|2020.3|2020|16
1722841920000|2024-08-05 07:12:00|2020.8|2020.5|2020.2|2019.9|2020.8|2020.5|2019.9|2019.6|12
1722841930000|2024-08-05 07:12:10|2020.1|2019.8|2019.6|2019.3|2020.5|2020.2|2019.6|2019.3|23
1722841940000|2024-08-05 07:12:20|2019.5|2019.2|2020|2019.7|2020.1|2019.8|2019.2|2018.9|18
1722841950000|2024-08-05 07:12:30|2019.8|2019.5|2017.9|2017.6|2020.2|2019.9|2017.9|2017.6|44
1722841960000|2024-08-05 07:12:40|2017.8|2017.5|2018.2|2017.9|2018.6|2018.3|2017.8|2017.5|32
1722841970000|2024-08-05 07:12:50|2018.5|2018.2|2018.6|2018.3|2018.9|2018.6|2018.3|2018|17
1722841980000|2024-08-05 07:13:00|2018.5|2018.2|2017.6|2017.3|2018.8|2018.5|2017.5|2017.2|12
1722841990000|2024-08-05 07:13:10|2017.5|2017.2|2017.1|2016.8|2017.9|2017.6|2016.8|2016.5|13
1722842000000|2024-08-05 07:13:20|2016.9|2016.6|2017|2016.7|2017|2016.7|2016.1|2015.8|32
1722842010000|2024-08-05 07:13:30|2017.1|2016.8|2016.5|2016.2|2017.2|2016.9|2016.4|2016.1|15
1722842020000|2024-08-05 07:13:40|2016.4|2016.1|2016.2|2015.9|2016.8|2016.5|2016.2|2015.9|35
1722842030000|2024-08-05 07:13:50|2016.3|2016|2015.2|2014.9|2016.5|2016.2|2015.2|2014.9|55
1722842040000|2024-08-05 07:14:00|2015.3|2015|2014.1|2013.8|2015.6|2015.3|2013.2|2012.9|106
1722842050000|2024-08-05 07:14:10|2014.2|2013.9|2018|2017.7|2018|2017.7|2014.2|2013.9|46
1722842060000|2024-08-05 07:14:20|2018.2|2017.9|2019|2018.7|2019.1|2018.8|2018.2|2017.9|25
1722842070000|2024-08-05 07:14:30|2018.6|2018.3|2017.4|2017.1|2018.7|2018.4|2017.3|2017|41
1722842080000|2024-08-05 07:14:40|2017.7|2017.4|2017.1|2016.8|2018|2017.7|2017.1|2016.8|16
1722842090000|2024-08-05 07:14:50|2017|2016.7|2017.2|2016.9|2017.3|2017|2016.3|2016|7
1722842100000|2024-08-05 07:15:00|2017.8|2017.5|2016.9|2016.6|2017.8|2017.5|2016.4|2016.1|5
1722842110000|2024-08-05 07:15:10|2017.1|2016.8|2016.6|2016.3|2017.2|2016.9|2016.5|2016.2|3
1722842120000|2024-08-05 07:15:20|2017|2016.7|2018.5|2018.2|2018.7|2018.4|2016.8|2016.5|16
1722842130000|2024-08-05 07:15:30|2018.8|2018.5|2019.5|2019.2|2020.7|2020.4|2018.8|2018.5|49
1722842140000|2024-08-05 07:15:40|2019.6|2019.3|2018.4|2018.1|2019.6|2019.3|2018.3|2018|11
1722842150000|2024-08-05 07:15:50|2019|2018.7|2018.9|2018.6|2019|2018.7|2018.1|2017.8|94
1722842160000|2024-08-05 07:16:00|2019|2018.7|2017.6|2017.3|2019.2|2018.9|2017.3|2017|21
1722842170000|2024-08-05 07:16:10|2017.7|2017.4|2017.9|2017.6|2017.9|2017.6|2017.3|2017|21
1722842180000|2024-08-05 07:16:20|2017.6|2017.3|2017.4|2017.1|2017.6|2017.3|2017.3|2017|3
1722842190000|2024-08-05 07:16:30|2017.5|2017.2|2016.8|2016.5|2017.5|2017.2|2016.7|2016.4|7
1722842200000|2024-08-05 07:16:40|2017|2016.7|2018.7|2018.4|2018.7|2018.4|2017|2016.7|20
1722842210000|2024-08-05 07:16:50|2019.3|2019|2019.3|2019|2019.3|2019|2018.7|2018.4|32
1722842220000|2024-08-05 07:17:00|2019.2|2018.9|2020.5|2020.2|2020.9|2020.6|2019|2018.7|21
1722842230000|2024-08-05 07:17:10|2020.7|2020.4|2021.2|2020.9|2021.4|2021.1|2020.6|2020.3|10
1722842240000|2024-08-05 07:17:20|2021.3|2021|2022|2021.7|2022.1|2021.8|2020.8|2020.5|23
1722842250000|2024-08-05 07:17:30|2021.7|2021.4|2021.8|2021.5|2022.1|2021.8|2021.3|2021|37
1722842260000|2024-08-05 07:17:40|2021.7|2021.4|2021.3|2021|2021.8|2021.5|2021.3|2021|17
1722842270000|2024-08-05 07:17:50|2021.1|2020.8|2021.7|2021.4|2021.7|2021.4|2021.1|2020.8|4
1722842280000|2024-08-05 07:18:00|2021.9|2021.6|2021|2020.7|2021.9|2021.6|2020.6|2020.3|16
1722842290000|2024-08-05 07:18:10|2020.9|2020.6|2020.1|2019.8|2020.9|2020.6|2019.8|2019.5|11
1722842300000|2024-08-05 07:18:20|2020.3|2020|2021|2020.7|2021|2020.7|2020.3|2020|7
1722842310000|2024-08-05 07:18:30|2021.2|2020.9|2021.8|2021.5|2021.8|2021.5|2020.9|2020.6|19
1722842320000|2024-08-05 07:18:40|2021.7|2021.4|2021.8|2021.5|2022.1|2021.8|2021.4|2021.1|6
1722842330000|2024-08-05 07:18:50|2021.7|2021.4|2022.1|2021.8|2022.3|2022|2021.7|2021.4|23
1722842340000|2024-08-05 07:19:00|2022|2021.7|2022.5|2022.2|2022.5|2022.2|2021.9|2021.6|16
1722842350000|2024-08-05 07:19:10|2022.2|2021.9|2022.1|2021.8|2022.8|2022.5|2022.1|2021.8|34
1722842360000|2024-08-05 07:19:20|2021.9|2021.6|2020.6|2020.3|2021.9|2021.6|2020.6|2020.3|25
1722842370000|2024-08-05 07:19:30|2020.8|2020.5|2021.7|2021.4|2021.7|2021.4|2020.5|2020.2|35
1722842380000|2024-08-05 07:19:40|2021.6|2021.3|2021.2|2020.9|2021.6|2021.3|2021|2020.7|26
1722842390000|2024-08-05 07:19:50|2021.1|2020.8|2021.1|2020.8|2021.9|2021.6|2021|2020.7|24
1722842400000|2024-08-05 07:20:00|2020.9|2020.6|2021.2|2020.9|2021.4|2021.1|2020.2|2019.9|38
1722842410000|2024-08-05 07:20:10|2021.3|2021|2022.7|2022.4|2022.9|2022.6|2021.2|2020.9|27
1722842420000|2024-08-05 07:20:20|2022.6|2022.3|2022.7|2022.4|2022.9|2022.6|2022.4|2022.1|21
1722842430000|2024-08-05 07:20:30|2022.6|2022.3|2022.7|2022.4|2022.9|2022.6|2022.5|2022.2|11
1722842440000|2024-08-05 07:20:40|2022.9|2022.6|2022.8|2022.5|2023.6|2023.3|2022.4|2022.1|34
1722842450000|2024-08-05 07:20:50|2023.1|2022.8|2022.9|2022.6|2023.3|2023|2022.8|2022.5|28
1722842460000|2024-08-05 07:21:00|2022.8|2022.5|2021|2020.7|2023|2022.7|2020.9|2020.6|20
1722842470000|2024-08-05 07:21:10|2020.5|2020.2|2020.9|2020.6|2021.1|2020.8|2020.2|2019.9|11
1722842480000|2024-08-05 07:21:20|2021.1|2020.8|2020.8|2020.5|2021.2|2020.9|2020.4|2020.1|19
1722842490000|2024-08-05 07:21:30|2020.9|2020.6|2022.9|2022.6|2022.9|2022.6|2020.9|2020.6|21
1722842500000|2024-08-05 07:21:40|2023|2022.7|2023.7|2023.4|2024.4|2024.1|2023|2022.7|30
1722842510000|2024-08-05 07:21:50|2023.8|2023.5|2023.3|2023|2024|2023.7|2023.2|2022.9|7
1722842520000|2024-08-05 07:22:00|2023.4|2023.1|2024.3|2024|2024.4|2024.1|2023.3|2023|7
1722842530000|2024-08-05 07:22:10|2024.4|2024.1|2025.6|2025.3|2025.6|2025.3|2023.6|2023.3|56
1722842540000|2024-08-05 07:22:20|2025.7|2025.4|2026.7|2026.4|2027|2026.7|2025.6|2025.3|44
1722842550000|2024-08-05 07:22:30|2026.9|2026.6|2025.9|2025.6|2027.1|2026.8|2025.5|2025.2|25
1722842560000|2024-08-05 07:22:40|2026.1|2025.8|2026.1|2025.8|2026.4|2026.1|2025.8|2025.5|5
1722842570000|2024-08-05 07:22:50|2026|2025.7|2026.9|2026.6|2026.9|2026.6|2025.8|2025.5|15
1722842580000|2024-08-05 07:23:00|2026.8|2026.5|2025.9|2025.6|2026.8|2026.5|2025.9|2025.6|13
1722842590000|2024-08-05 07:23:10|2025.8|2025.5|2024.8|2024.5|2025.8|2025.5|2024.4|2024.1|17
1722842600000|2024-08-05 07:23:20|2024.7|2024.4|2025.2|2024.9|2025.2|2024.9|2024.4|2024.1|25
1722842610000|2024-08-05 07:23:30|2025.3|2025|2024.7|2024.4|2025.6|2025.3|2024.7|2024.4|22
1722842620000|2024-08-05 07:23:40|2024.8|2024.5|2025.1|2024.8|2025.3|2025|2024.5|2024.2|34
1722842630000|2024-08-05 07:23:50|2025.2|2024.9|2024.9|2024.6|2025.2|2024.9|2024.7|2024.4|19
1722842640000|2024-08-05 07:24:00|2024.8|2024.5|2024.5|2024.2|2025.6|2025.3|2024.5|2024.2|44
1722842650000|2024-08-05 07:24:10|2024.6|2024.3|2026.9|2026.6|2026.9|2026.6|2024.5|2024.2|41
1722842660000|2024-08-05 07:24:20|2027|2026.7|2029.7|2029.4|2029.7|2029.4|2027|2026.7|29
1722842670000|2024-08-05 07:24:30|2029.8|2029.5|2029.9|2029.6|2030.2|2029.9|2029.5|2029.2|46
1722842680000|2024-08-05 07:24:40|2029.8|2029.5|2029.9|2029.6|2030.7|2030.4|2029.7|2029.4|27
1722842690000|2024-08-05 07:24:50|2030.5|2030.2|2030.2|2029.9|2030.5|2030.2|2029.7|2029.4|41
1722842700000|2024-08-05 07:25:00|2030.1|2029.8|2028.4|2028.1|2030.1|2029.8|2028.3|2028|23
1722842710000|2024-08-05 07:25:10|2028.7|2028.4|2028.5|2028.2|2028.8|2028.5|2028|2027.7|25
1722842720000|2024-08-05 07:25:20|2028.6|2028.3|2027.5|2027.2|2028.8|2028.5|2027.4|2027.1|9
1722842730000|2024-08-05 07:25:30|2027.6|2027.3|2026.8|2026.5|2027.7|2027.4|2026.7|2026.4|26
1722842740000|2024-08-05 07:25:40|2026.9|2026.6|2028.1|2027.8|2028.4|2028.1|2026.9|2026.6|30
1722842750000|2024-08-05 07:25:50|2028|2027.7|2026.8|2026.5|2028.2|2027.9|2026.7|2026.4|29
1722842760000|2024-08-05 07:26:00|2027.4|2027.1|2026.5|2026.2|2027.4|2027.1|2026.1|2025.8|29
1722842770000|2024-08-05 07:26:10|2026.4|2026.1|2025.4|2025.1|2026.4|2026.1|2025.4|2025.1|24
1722842780000|2024-08-05 07:26:20|2025.3|2025|2024.6|2024.3|2025.3|2025|2024.6|2024.3|7
1722842790000|2024-08-05 07:26:30|2024.5|2024.2|2024.8|2024.5|2024.9|2024.6|2024.1|2023.8|24
1722842800000|2024-08-05 07:26:40|2024.6|2024.3|2025|2024.7|2025|2024.7|2024.3|2024|20
1722842810000|2024-08-05 07:26:50|2024.9|2024.6|2024.6|2024.3|2025|2024.7|2024.4|2024.1|16
1722842820000|2024-08-05 07:27:00|2024.3|2024|2022.7|2022.4|2024.3|2024|2022.5|2022.2|19
1722842830000|2024-08-05 07:27:10|2022.3|2022|2021.1|2020.8|2022.3|2022|2020.9|2020.6|26
1722842840000|2024-08-05 07:27:20|2020.8|2020.5|2021.2|2020.9|2021.3|2021|2020.6|2020.3|24
1722842850000|2024-08-05 07:27:30|2020.7|2020.4|2020.1|2019.8|2020.8|2020.5|2020|2019.7|47
1722842860000|2024-08-05 07:27:40|2020.3|2020|2020.1|2019.8|2021.2|2020.9|2019.7|2019.4|23
1722842870000|2024-08-05 07:27:50|2020|2019.7|2019.6|2019.3|2020|2019.7|2019.1|2018.8|35
1722842880000|2024-08-05 07:28:00|2019.7|2019.4|2020.5|2020.2|2020.5|2020.2|2019.6|2019.3|24
1722842890000|2024-08-05 07:28:10|2020.3|2020|2020.4|2020.1|2021|2020.7|2019.5|2019.2|64
1722842900000|2024-08-05 07:28:20|2020.6|2020.3|2020.9|2020.6|2021.3|2021|2020.6|2020.3|11
1722842910000|2024-08-05 07:28:30|2021.1|2020.8|2020.8|2020.5|2021.3|2021|2020.8|2020.5|14
1722842920000|2024-08-05 07:28:40|2020.9|2020.6|2020.2|2019.9|2020.9|2020.6|2020.2|2019.9|19
1722842930000|2024-08-05 07:28:50|2020.1|2019.8|2018.8|2018.5|2020.1|2019.8|2018.8|2018.5|33
1722842940000|2024-08-05 07:29:00|2019|2018.7|2019.3|2019|2019.5|2019.2|2018.5|2018.2|56
1722842950000|2024-08-05 07:29:10|2019.6|2019.3|2018.3|2018|2019.6|2019.3|2018.2|2017.9|34
1722842960000|2024-08-05 07:29:20|2018.2|2017.9|2018.1|2017.8|2018.7|2018.4|2018.1|2017.8|11
1722842970000|2024-08-05 07:29:30|2017.8|2017.5|2018.5|2018.2|2018.5|2018.2|2017.6|2017.3|20
1722842980000|2024-08-05 07:29:40|2018.2|2017.9|2020.1|2019.8|2020.3|2020|2018|2017.7|23
1722842990000|2024-08-05 07:29:50|2020.2|2019.9|2019.9|2019.6|2020.6|2020.3|2019.9|2019.6|17
1722843000000|2024-08-05 07:30:00|2020|2019.7|2018.2|2017.9|2020|2019.7|2018.2|2017.9|16
1722843010000|2024-08-05 07:30:10|2018.1|2017.8|2018.6|2018.3|2019|2018.7|2018.1|2017.8|25
1722843020000|2024-08-05 07:30:20|2018.7|2018.4|2018.4|2018.1|2019.3|2019|2018.4|2018.1|17
1722843030000|2024-08-05 07:30:30|2018.7|2018.4|2018.3|2018|2018.8|2018.5|2018.2|2017.9|33
1722843040000|2024-08-05 07:30:40|2018.5|2018.2|2018.6|2018.3|2018.8|2018.5|2018.2|2017.9|24
1722843050000|2024-08-05 07:30:50|2018.5|2018.2|2019.2|2018.9|2019.2|2018.9|2018.5|2018.2|26
1722843060000|2024-08-05 07:31:00|2019.3|2019|2018.7|2018.4|2019.6|2019.3|2018.5|2018.2|32
1722843070000|2024-08-05 07:31:10|2018.8|2018.5|2018.3|2018|2019.1|2018.8|2018.3|2018|81
1722843080000|2024-08-05 07:31:20|2018.2|2017.9|2018.5|2018.2|2018.6|2018.3|2017.5|2017.2|31
1722843090000|2024-08-05 07:31:30|2018|2017.7|2018.9|2018.6|2019|2018.7|2017.7|2017.4|46
1722843100000|2024-08-05 07:31:40|2019.3|2019|2020|2019.7|2020|2019.7|2019.2|2018.9|24
1722843110000|2024-08-05 07:31:50|2019.9|2019.6|2020.1|2019.8|2020.1|2019.8|2019.3|2019|55
1722843120000|2024-08-05 07:32:00|2020.2|2019.9|2021.5|2021.2|2021.5|2021.2|2020.1|2019.8|25
1722843130000|2024-08-05 07:32:10|2022|2021.7|2023.9|2023.6|2023.9|2023.6|2022|2021.7|44
1722843140000|2024-08-05 07:32:20|2024.1|2023.8|2023.4|2023.1|2024.2|2023.9|2023.4|2023.1|15
1722843150000|2024-08-05 07:32:30|2023.3|2023|2024.6|2024.3|2024.6|2024.3|2022.9|2022.6|59
1722843160000|2024-08-05 07:32:40|2024|2023.7|2025.2|2024.9|2025.4|2025.1|2024|2023.7|22
1722843170000|2024-08-05 07:32:50|2025.1|2024.8|2024.3|2024|2025.1|2024.8|2024.3|2024|14
1722843180000|2024-08-05 07:33:00|2023.9|2023.6|2026.1|2025.8|2026.1|2025.8|2023.3|2023|38
1722843190000|2024-08-05 07:33:10|2026|2025.7|2027.4|2027.1|2027.6|2027.3|2026|2025.7|19
1722843200000|2024-08-05 07:33:20|2027.3|2027|2028.3|2028|2028.5|2028.2|2027.3|2027|30
1722843210000|2024-08-05 07:33:30|2028.5|2028.2|2028.3|2028|2028.7|2028.4|2028.1|2027.8|8
1722843220000|2024-08-05 07:33:40|2028.2|2027.9|2027.1|2026.8|2028.6|2028.3|2027|2026.7|18
1722843230000|2024-08-05 07:33:50|2027.3|2027|2027.9|2027.6|2028.3|2028|2026.8|2026.5|31
1722843240000|2024-08-05 07:34:00|2028|2027.7|2028.6|2028.3|2029.2|2028.9|2028|2027.7|27
1722843250000|2024-08-05 07:34:10|2028.4|2028.1|2028.8|2028.5|2029|2028.7|2028.1|2027.8|39
1722843260000|2024-08-05 07:34:20|2028.7|2028.4|2029.5|2029.2|2029.6|2029.3|2028.5|2028.2|50
1722843270000|2024-08-05 07:34:30|2029.6|2029.3|2030.3|2030|2030.4|2030.1|2029.6|2029.3|45
1722843280000|2024-08-05 07:34:40|2030.6|2030.3|2031.4|2031.1|2031.7|2031.4|2030.6|2030.3|39
1722843290000|2024-08-05 07:34:50|2031.5|2031.2|2030.4|2030.1|2031.8|2031.5|2030.4|2030.1|24
1722843300000|2024-08-05 07:35:00|2030.5|2030.2|2027.6|2027.3|2030.5|2030.2|2027.1|2026.8|49
1722843310000|2024-08-05 07:35:10|2027.3|2027|2027.2|2026.9|2028.6|2028.3|2026.7|2026.4|25
1722843320000|2024-08-05 07:35:20|2027.3|2027|2028.6|2028.3|2028.6|2028.3|2027.2|2026.9|30
1722843330000|2024-08-05 07:35:30|2028.5|2028.2|2029.6|2029.3|2030|2029.7|2028.4|2028.1|19
1722843340000|2024-08-05 07:35:40|2029.7|2029.4|2028.7|2028.4|2030.6|2030.3|2028.3|2028|62
1722843350000|2024-08-05 07:35:50|2028.5|2028.2|2027.6|2027.3|2028.6|2028.3|2027.6|2027.3|8
1722843360000|2024-08-05 07:36:00|2027.7|2027.4|2028.6|2028.3|2028.6|2028.3|2027.1|2026.8|42
1722843370000|2024-08-05 07:36:10|2028.5|2028.2|2029.6|2029.3|2029.6|2029.3|2028.5|2028.2|10
1722843380000|2024-08-05 07:36:20|2030.1|2029.8|2030.1|2029.8|2030.3|2030|2029.1|2028.8|18
1722843390000|2024-08-05 07:36:30|2029.5|2029.2|2029|2028.7|2029.7|2029.4|2028.8|2028.5|10
1722843400000|2024-08-05 07:36:40|2028.7|2028.4|2030.5|2030.2|2030.5|2030.2|2028.6|2028.3|17
1722843410000|2024-08-05 07:36:50|2030.4|2030.1|2031.1|2030.8|2031.3|2031|2030.4|2030.1|10
1722843420000|2024-08-05 07:37:00|2030.8|2030.5|2030.7|2030.4|2031|2030.7|2030.1|2029.8|35
1722843430000|2024-08-05 07:37:10|2031|2030.7|2030.8|2030.5|2032|2031.7|2030.8|2030.5|56
1722843440000|2024-08-05 07:37:20|2030.6|2030.3|2030|2029.7|2031|2030.7|2029.8|2029.5|34
1722843450000|2024-08-05 07:37:30|2029.8|2029.5|2028.9|2028.6|2030.1|2029.8|2028.9|2028.6|22
1722843460000|2024-08-05 07:37:40|2028.8|2028.5|2028.9|2028.6|2029.8|2029.5|2028.2|2027.9|51
1722843470000|2024-08-05 07:37:50|2028.8|2028.5|2028.6|2028.3|2029.1|2028.8|2028.2|2027.9|11
1722843480000|2024-08-05 07:38:00|2028.7|2028.4|2028.6|2028.3|2029.1|2028.8|2027.8|2027.5|19
1722843490000|2024-08-05 07:38:10|2028.4|2028.1|2028.9|2028.6|2029.4|2029.1|2028.2|2027.9|16
1722843500000|2024-08-05 07:38:20|2029|2028.7|2029.9|2029.6|2030.1|2029.8|2029|2028.7|14
1722843510000|2024-08-05 07:38:30|2029.8|2029.5|2029.2|2028.9|2030.6|2030.3|2029.2|2028.9|19
1722843520000|2024-08-05 07:38:40|2029.4|2029.1|2028.6|2028.3|2029.7|2029.4|2028.3|2028|18
1722843530000|2024-08-05 07:38:50|2028.7|2028.4|2028.7|2028.4|2028.9|2028.6|2027.8|2027.5|25
1722843540000|2024-08-05 07:39:00|2029.1|2028.8|2029.5|2029.2|2029.6|2029.3|2028.7|2028.4|37
1722843550000|2024-08-05 07:39:10|2029.2|2028.9|2031.2|2030.9|2031.2|2030.9|2028.8|2028.5|44
1722843560000|2024-08-05 07:39:20|2031.4|2031.1|2031.9|2031.6|2031.9|2031.6|2030.9|2030.6|11
1722843570000|2024-08-05 07:39:30|2032.7|2032.4|2031.8|2031.5|2033|2032.7|2031.7|2031.4|44
1722843580000|2024-08-05 07:39:40|2031.9|2031.6|2030.9|2030.6|2031.9|2031.6|2030|2029.7|31
1722843590000|2024-08-05 07:39:50|2031|2030.7|2031.4|2031.1|2032|2031.7|2030.5|2030.2|138
1722843600000|2024-08-05 07:40:00|2031.3|2031|2033|2032.7|2033|2032.7|2031.3|2031|11
1722843610000|2024-08-05 07:40:10|2033.3|2033|2033.5|2033.2|2034.1|2033.8|2033.1|2032.8|37
1722843620000|2024-08-05 07:40:20|2033.4|2033.1|2033.5|2033.2|2034|2033.7|2033.3|2033|16
1722843630000|2024-08-05 07:40:30|2033.4|2033.1|2033.7|2033.4|2034|2033.7|2033.3|2033|42
1722843640000|2024-08-05 07:40:40|2033.6|2033.3|2033.9|2033.6|2034.6|2034.3|2033.6|2033.3|23
1722843650000|2024-08-05 07:40:50|2034|2033.7|2034|2033.7|2034.2|2033.9|2033.8|2033.5|11
1722843660000|2024-08-05 07:41:00|2033.7|2033.4|2032.3|2032|2033.7|2033.4|2032.3|2032|21
1722843670000|2024-08-05 07:41:10|2032.2|2031.9|2032.1|2031.8|2032.5|2032.2|2032.1|2031.8|7
1722843680000|2024-08-05 07:41:20|2032|2031.7|2032|2031.7|2032.8|2032.5|2032|2031.7|20
1722843690000|2024-08-05 07:41:30|2031.8|2031.5|2031.2|2030.9|2031.8|2031.5|2031.1|2030.8|6
1722843700000|2024-08-05 07:41:40|2031.3|2031|2029.5|2029.2|2031.4|2031.1|2029.4|2029.1|20
1722843710000|2024-08-05 07:41:50|2029.4|2029.1|2028.3|2028|2029.4|2029.1|2028.3|2028|7
1722843720000|2024-08-05 07:42:00|2028.1|2027.8|2028.8|2028.5|2028.9|2028.6|2027.7|2027.4|33
1722843730000|2024-08-05 07:42:10|2028.6|2028.3|2028.8|2028.5|2029|2028.7|2028.1|2027.8|8
1722843740000|2024-08-05 07:42:20|2028.7|2028.4|2029.8|2029.5|2030.3|2030|2028.7|2028.4|8
1722843750000|2024-08-05 07:42:30|2029.9|2029.6|2031.6|2031.3|2032.2|2031.9|2029.9|2029.6|41
1722843760000|2024-08-05 07:42:40|2031.5|2031.2|2032.4|2032.1|2032.4|2032.1|2031|2030.7|9
1722843770000|2024-08-05 07:42:50|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2031.5|2031.2|30
1722843780000|2024-08-05 07:43:00|2032.3|2032|2030.9|2030.6|2032.3|2032|2030.9|2030.6|5
1722843790000|2024-08-05 07:43:10|2030.8|2030.5|2031.8|2031.5|2032.4|2032.1|2030.8|2030.5|12
1722843800000|2024-08-05 07:43:20|2032.1|2031.8|2033.2|2032.9|2033.3|2033|2032.1|2031.8|75
1722843810000|2024-08-05 07:43:30|2033|2032.7|2032.2|2031.9|2033|2032.7|2032.2|2031.9|6
1722843820000|2024-08-05 07:43:40|2031.9|2031.6|2030.6|2030.3|2031.9|2031.6|2030.5|2030.2|5
1722843830000|2024-08-05 07:43:50|2030.8|2030.5|2031.6|2031.3|2031.6|2031.3|2030.8|2030.5|18
1722843840000|2024-08-05 07:44:00|2031.5|2031.2|2032.4|2032.1|2032.5|2032.2|2030.8|2030.5|20
1722843850000|2024-08-05 07:44:10|2032.3|2032|2033.3|2033|2033.4|2033.1|2032|2031.7|23
1722843860000|2024-08-05 07:44:20|2033.2|2032.9|2033.6|2033.3|2034.1|2033.8|2033.2|2032.9|21
1722843870000|2024-08-05 07:44:30|2033.5|2033.2|2032.6|2032.3|2033.6|2033.3|2032.6|2032.3|3
1722843880000|2024-08-05 07:44:40|2032.7|2032.4|2032.3|2032|2033|2032.7|2032.2|2031.9|23
1722843890000|2024-08-05 07:44:50|2032.4|2032.1|2032.3|2032|2032.7|2032.4|2031.6|2031.3|10
1722843900000|2024-08-05 07:45:00|2032.5|2032.2|2033.6|2033.3|2034.3|2034|2032.4|2032.1|9
1722843910000|2024-08-05 07:45:10|2033.7|2033.4|2034.9|2034.6|2034.9|2034.6|2033.7|2033.4|74
1722843920000|2024-08-05 07:45:20|2034.7|2034.4|2034.5|2034.2|2034.9|2034.6|2034.5|2034.2|13
1722843930000|2024-08-05 07:45:30|2034.6|2034.3|2034.6|2034.3|2034.7|2034.4|2034.5|2034.2|4
1722843940000|2024-08-05 07:45:40|2034.5|2034.2|2035|2034.7|2035|2034.7|2034.4|2034.1|18
1722843950000|2024-08-05 07:45:50|2034.7|2034.4|2034.6|2034.3|2035.1|2034.8|2034.4|2034.1|30
1722843960000|2024-08-05 07:46:00|2034.7|2034.4|2034.1|2033.8|2034.9|2034.6|2034.1|2033.8|18
1722843970000|2024-08-05 07:46:10|2033.9|2033.6|2033.4|2033.1|2033.9|2033.6|2033|2032.7|18
1722843980000|2024-08-05 07:46:20|2032.8|2032.5|2032.4|2032.1|2032.8|2032.5|2032.1|2031.8|15
1722843990000|2024-08-05 07:46:30|2032.3|2032|2033.6|2033.3|2033.9|2033.6|2032.2|2031.9|7
1722844000000|2024-08-05 07:46:40|2033.7|2033.4|2033.9|2033.6|2033.9|2033.6|2033.5|2033.2|6
1722844010000|2024-08-05 07:46:50|2034.2|2033.9|2034.2|2033.9|2034.5|2034.2|2033.7|2033.4|29
1722844020000|2024-08-05 07:47:00|2033.9|2033.6|2034.3|2034|2034.3|2034|2033.6|2033.3|22
1722844030000|2024-08-05 07:47:10|2034.4|2034.1|2034.5|2034.2|2034.8|2034.5|2034.4|2034.1|4
1722844040000|2024-08-05 07:47:20|2034.3|2034|2034.8|2034.5|2034.8|2034.5|2034.3|2034|6
1722844050000|2024-08-05 07:47:30|2034.7|2034.4|2035.7|2035.4|2035.7|2035.4|2034.3|2034|60
1722844060000|2024-08-05 07:47:40|2035.6|2035.3|2036.2|2035.9|2036.5|2036.2|2035.6|2035.3|20
1722844070000|2024-08-05 07:47:50|2036.3|2036|2036.1|2035.8|2036.5|2036.2|2036.1|2035.8|8
1722844080000|2024-08-05 07:48:00|2036.2|2035.9|2036.1|2035.8|2036.4|2036.1|2036|2035.7|7
1722844090000|2024-08-05 07:48:10|2035.8|2035.5|2036.6|2036.3|2036.7|2036.4|2035.7|2035.4|16
1722844100000|2024-08-05 07:48:20|2036.4|2036.1|2036.1|2035.8|2036.5|2036.2|2035.7|2035.4|18
1722844110000|2024-08-05 07:48:30|2036.4|2036.1|2036.6|2036.3|2036.7|2036.4|2036.2|2035.9|6
1722844120000|2024-08-05 07:48:40|2036.7|2036.4|2036.9|2036.6|2036.9|2036.6|2036.2|2035.9|15
1722844130000|2024-08-05 07:48:50|2037|2036.7|2036.8|2036.5|2037.1|2036.8|2036.5|2036.2|15
1722844140000|2024-08-05 07:49:00|2036.7|2036.4|2036.9|2036.6|2037|2036.7|2036.4|2036.1|10
1722844150000|2024-08-05 07:49:10|2036.8|2036.5|2036.6|2036.3|2036.8|2036.5|2036.5|2036.2|5
1722844160000|2024-08-05 07:49:20|2036.5|2036.2|2036.5|2036.2|2037|2036.7|2036.3|2036|25
1722844170000|2024-08-05 07:49:30|2036.4|2036.1|2035.9|2035.6|2036.4|2036.1|2035.7|2035.4|29
1722844180000|2024-08-05 07:49:40|2035.8|2035.5|2035|2034.7|2036.4|2036.1|2035|2034.7|14
1722844190000|2024-08-05 07:49:50|2034.8|2034.5|2035.5|2035.2|2035.6|2035.3|2034.7|2034.4|14
1722844200000|2024-08-05 07:50:00|2035.4|2035.1|2035.5|2035.2|2036|2035.7|2035|2034.7|20
1722844210000|2024-08-05 07:50:10|2035.6|2035.3|2035.3|2035|2035.7|2035.4|2034.6|2034.3|17
1722844220000|2024-08-05 07:50:20|2035.4|2035.1|2035.3|2035|2035.6|2035.3|2035|2034.7|28
1722844230000|2024-08-05 07:50:30|2035.2|2034.9|2034.9|2034.6|2035.5|2035.2|2034.9|2034.6|22
1722844240000|2024-08-05 07:50:40|2035|2034.7|2035.2|2034.9|2035.6|2035.3|2034.9|2034.6|64
1722844250000|2024-08-05 07:50:50|2034.9|2034.6|2034.3|2034|2035|2034.7|2034.2|2033.9|60
1722844260000|2024-08-05 07:51:00|2034.1|2033.8|2033.4|2033.1|2034.1|2033.8|2033.1|2032.8|31
1722844270000|2024-08-05 07:51:10|2033.5|2033.2|2033.1|2032.8|2033.5|2033.2|2032.5|2032.2|16
1722844280000|2024-08-05 07:51:20|2033.2|2032.9|2032.8|2032.5|2033.5|2033.2|2032.1|2031.8|19
1722844290000|2024-08-05 07:51:30|2032.9|2032.6|2032.7|2032.4|2033.4|2033.1|2032.7|2032.4|32
1722844300000|2024-08-05 07:51:40|2032.8|2032.5|2033.6|2033.3|2034.4|2034.1|2032.8|2032.5|51
1722844310000|2024-08-05 07:51:50|2033.5|2033.2|2034.6|2034.3|2035.1|2034.8|2032.7|2032.4|27
1722844320000|2024-08-05 07:52:00|2034.5|2034.2|2033.3|2033|2034.5|2034.2|2033.3|2033|13
1722844330000|2024-08-05 07:52:10|2033.2|2032.9|2035.1|2034.8|2035.4|2035.1|2033.1|2032.8|9
1722844340000|2024-08-05 07:52:20|2035.3|2035|2034.9|2034.6|2035.6|2035.3|2034.9|2034.6|19
1722844350000|2024-08-05 07:52:30|2035.1|2034.8|2035.1|2034.8|2035.2|2034.9|2034|2033.7|16
1722844360000|2024-08-05 07:52:40|2035.2|2034.9|2036.8|2036.5|2036.8|2036.5|2035.1|2034.8|25
1722844370000|2024-08-05 07:52:50|2036.7|2036.4|2036.2|2035.9|2036.7|2036.4|2035.8|2035.5|14
1722844380000|2024-08-05 07:53:00|2036.1|2035.8|2036.2|2035.9|2036.3|2036|2035.9|2035.6|25
1722844390000|2024-08-05 07:53:10|2036.1|2035.8|2036.4|2036.1|2036.7|2036.4|2035.6|2035.3|14
1722844400000|2024-08-05 07:53:20|2036.3|2036|2036|2035.7|2037|2036.7|2035.8|2035.5|26
1722844410000|2024-08-05 07:53:30|2035.7|2035.4|2035.4|2035.1|2035.9|2035.6|2034.9|2034.6|23
1722844420000|2024-08-05 07:53:40|2035.5|2035.2|2034.4|2034.1|2035.5|2035.2|2034.1|2033.8|18
1722844430000|2024-08-05 07:53:50|2034.5|2034.2|2034.8|2034.5|2034.9|2034.6|2034.1|2033.8|13
1722844440000|2024-08-05 07:54:00|2034.9|2034.6|2035.9|2035.6|2035.9|2035.6|2034.9|2034.6|15
1722844450000|2024-08-05 07:54:10|2035.8|2035.5|2034.5|2034.2|2036.2|2035.9|2034.5|2034.2|16
1722844460000|2024-08-05 07:54:20|2034.9|2034.6|2034.9|2034.6|2035.4|2035.1|2034.8|2034.5|7
1722844470000|2024-08-05 07:54:30|2036.1|2035.8|2037|2036.7|2037|2036.7|2035.5|2035.2|174
1722844480000|2024-08-05 07:54:40|2036.9|2036.6|2038|2037.7|2038|2037.7|2036.9|2036.6|55
1722844490000|2024-08-05 07:54:50|2037.8|2037.5|2038.1|2037.8|2038.6|2038.3|2037.8|2037.5|25
1722844500000|2024-08-05 07:55:00|2037.7|2037.4|2038.7|2038.4|2038.9|2038.6|2037.7|2037.4|137
1722844510000|2024-08-05 07:55:10|2038.8|2038.5|2039|2038.7|2039.1|2038.8|2038.6|2038.3|72
1722844520000|2024-08-05 07:55:20|2038.8|2038.5|2039.2|2038.9|2039.2|2038.9|2038.4|2038.1|23
1722844530000|2024-08-05 07:55:30|2039.1|2038.8|2039|2038.7|2039.6|2039.3|2038.9|2038.6|19
1722844540000|2024-08-05 07:55:40|2039.2|2038.9|2039.3|2039|2039.6|2039.3|2039.2|2038.9|22
1722844550000|2024-08-05 07:55:50|2039.4|2039.1|2039.7|2039.4|2040.1|2039.8|2039.3|2039|136
1722844560000|2024-08-05 07:56:00|2039.3|2039|2039.3|2039|2039.4|2039.1|2038.7|2038.4|14
1722844570000|2024-08-05 07:56:10|2039.2|2038.9|2039.4|2039.1|2039.6|2039.3|2038.9|2038.6|9
1722844580000|2024-08-05 07:56:20|2039.5|2039.2|2039.8|2039.5|2040.2|2039.9|2039.5|2039.2|9
1722844590000|2024-08-05 07:56:30|2040|2039.7|2040.5|2040.2|2040.5|2040.2|2039.5|2039.2|14
1722844600000|2024-08-05 07:56:40|2040.6|2040.3|2039.6|2039.3|2040.9|2040.6|2039.5|2039.2|107
1722844610000|2024-08-05 07:56:50|2039.3|2039|2038.5|2038.2|2039.4|2039.1|2038.4|2038.1|23
1722844620000|2024-08-05 07:57:00|2038.8|2038.5|2038.4|2038.1|2038.9|2038.6|2037.8|2037.5|31
1722844630000|2024-08-05 07:57:10|2038.5|2038.2|2038.4|2038.1|2038.9|2038.6|2038|2037.7|23
1722844640000|2024-08-05 07:57:20|2038.5|2038.2|2038.2|2037.9|2038.6|2038.3|2038.2|2037.9|19
1722844650000|2024-08-05 07:57:30|2038.5|2038.2|2039.3|2039|2039.3|2039|2037.8|2037.5|31
1722844660000|2024-08-05 07:57:40|2039.2|2038.9|2039.7|2039.4|2039.9|2039.6|2039.2|2038.9|26
1722844670000|2024-08-05 07:57:50|2040|2039.7|2040.6|2040.3|2040.6|2040.3|2040|2039.7|12
1722844680000|2024-08-05 07:58:00|2040.8|2040.5|2041.1|2040.8|2041.2|2040.9|2040.6|2040.3|35
1722844690000|2024-08-05 07:58:10|2041|2040.7|2041.5|2041.2|2041.5|2041.2|2040.7|2040.4|4
1722844700000|2024-08-05 07:58:20|2041.4|2041.1|2040.9|2040.6|2041.7|2041.4|2040.7|2040.4|29
1722844710000|2024-08-05 07:58:30|2040.8|2040.5|2040.4|2040.1|2040.8|2040.5|2040.4|2040.1|6
1722844720000|2024-08-05 07:58:40|2040.5|2040.2|2039.5|2039.2|2040.5|2040.2|2039.5|2039.2|23
1722844730000|2024-08-05 07:58:50|2039.4|2039.1|2040|2039.7|2040.1|2039.8|2039.4|2039.1|17
1722844740000|2024-08-05 07:59:00|2039.9|2039.6|2040|2039.7|2040.2|2039.9|2039.5|2039.2|15
1722844750000|2024-08-05 07:59:10|2039.9|2039.6|2039.9|2039.6|2040.5|2040.2|2039.6|2039.3|21
1722844760000|2024-08-05 07:59:20|2039.8|2039.5|2039.3|2039|2040.2|2039.9|2039.3|2039|19
1722844770000|2024-08-05 07:59:30|2039.2|2038.9|2037.4|2037.1|2039.2|2038.9|2037.4|2037.1|38
1722844780000|2024-08-05 07:59:40|2037.3|2037|2037.4|2037.1|2038.3|2038|2037.2|2036.9|37
1722844790000|2024-08-05 07:59:50|2037.2|2036.9|2036.3|2036|2037.4|2037.1|2036.2|2035.9|33
1722844800000|2024-08-05 08:00:00|2035|2034.7|2033.9|2033.6|2035.9|2035.6|2033.5|2033.2|147
1722844810000|2024-08-05 08:00:10|2032.5|2032.2|2032.2|2031.9|2032.5|2032.2|2031.5|2031.2|187
1722844820000|2024-08-05 08:00:20|2031.7|2031.4|2028.8|2028.5|2031.7|2031.4|2028.8|2028.5|197
1722844830000|2024-08-05 08:00:30|2029|2028.7|2029.5|2029.2|2029.5|2029.2|2028.3|2028|64
1722844840000|2024-08-05 08:00:40|2029.6|2029.3|2030.1|2029.8|2030.9|2030.6|2029.4|2029.1|68
1722844850000|2024-08-05 08:00:50|2030.2|2029.9|2029.2|2028.9|2030.4|2030.1|2029.1|2028.8|130
1722844860000|2024-08-05 08:01:00|2029.1|2028.8|2029.8|2029.5|2030.4|2030.1|2029.1|2028.8|56
1722844870000|2024-08-05 08:01:10|2029.3|2029|2026.9|2026.6|2029.3|2029|2026.9|2026.6|41
1722844880000|2024-08-05 08:01:20|2026.7|2026.4|2027.2|2026.9|2027.8|2027.5|2026.3|2026|85
1722844890000|2024-08-05 08:01:30|2027.1|2026.8|2025.6|2025.3|2027.1|2026.8|2025.5|2025.2|28
1722844900000|2024-08-05 08:01:40|2025.4|2025.1|2024.6|2024.3|2025.8|2025.5|2023.6|2023.3|101
1722844910000|2024-08-05 08:01:50|2024.7|2024.4|2023.3|2023|2025.1|2024.8|2023.3|2023|26
1722844920000|2024-08-05 08:02:00|2023.6|2023.3|2023.9|2023.6|2024.3|2024|2023.6|2023.3|45
1722844930000|2024-08-05 08:02:10|2024.2|2023.9|2024.6|2024.3|2024.7|2024.4|2023.8|2023.5|83
1722844940000|2024-08-05 08:02:20|2024.9|2024.6|2023.1|2022.8|2025|2024.7|2023.1|2022.8|31
1722844950000|2024-08-05 08:02:30|2022.8|2022.5|2021.5|2021.2|2022.9|2022.6|2021.5|2021.2|26
1722844960000|2024-08-05 08:02:40|2021.6|2021.3|2022.5|2022.2|2022.7|2022.4|2021.5|2021.2|43
1722844970000|2024-08-05 08:02:50|2022.3|2022|2021.8|2021.5|2022.3|2022|2021.5|2021.2|25
1722844980000|2024-08-05 08:03:00|2021.7|2021.4|2022|2021.7|2022|2021.7|2020.7|2020.4|80
1722844990000|2024-08-05 08:03:10|2022.1|2021.8|2020.1|2019.8|2022.6|2022.3|2019.9|2019.6|50
1722845000000|2024-08-05 08:03:20|2020.3|2020|2020.1|2019.8|2021|2020.7|2019.8|2019.5|43
1722845010000|2024-08-05 08:03:30|2020.2|2019.9|2021.2|2020.9|2022|2021.7|2020.2|2019.9|33
1722845020000|2024-08-05 08:03:40|2021.3|2021|2020.4|2020.1|2021.8|2021.5|2020.4|2020.1|34
1722845030000|2024-08-05 08:03:50|2020.3|2020|2019.8|2019.5|2021|2020.7|2019.4|2019.1|69
1722845040000|2024-08-05 08:04:00|2019.7|2019.4|2019.7|2019.4|2020.3|2020|2019.7|2019.4|30
1722845050000|2024-08-05 08:04:10|2019.8|2019.5|2019.8|2019.5|2021.5|2021.2|2019.8|2019.5|57
1722845060000|2024-08-05 08:04:20|2019.9|2019.6|2019.7|2019.4|2020.2|2019.9|2019.2|2018.9|25
1722845070000|2024-08-05 08:04:30|2019.6|2019.3|2020.1|2019.8|2020.9|2020.6|2019.6|2019.3|37
1722845080000|2024-08-05 08:04:40|2020|2019.7|2020.9|2020.6|2021.8|2021.5|2019.5|2019.2|45
1722845090000|2024-08-05 08:04:50|2021.1|2020.8|2022.3|2022|2023.2|2022.9|2021.1|2020.8|69
1722845100000|2024-08-05 08:05:00|2022.5|2022.2|2023.4|2023.1|2023.6|2023.3|2022.5|2022.2|61
1722845110000|2024-08-05 08:05:10|2023.2|2022.9|2023|2022.7|2023.7|2023.4|2022.9|2022.6|35
1722845120000|2024-08-05 08:05:20|2022.9|2022.6|2023.5|2023.2|2023.9|2023.6|2022.5|2022.2|21
1722845130000|2024-08-05 08:05:30|2024.1|2023.8|2025|2024.7|2025|2024.7|2023.3|2023|83
1722845140000|2024-08-05 08:05:40|2024.9|2024.6|2024.9|2024.6|2025.7|2025.4|2024.8|2024.5|13
1722845150000|2024-08-05 08:05:50|2025.1|2024.8|2024.5|2024.2|2025.1|2024.8|2024.3|2024|15
1722845160000|2024-08-05 08:06:00|2024.3|2024|2024.7|2024.4|2025.2|2024.9|2024.3|2024|48
1722845170000|2024-08-05 08:06:10|2025.3|2025|2025.4|2025.1|2026.7|2026.4|2025.3|2025|56
1722845180000|2024-08-05 08:06:20|2025.3|2025|2024.9|2024.6|2025.5|2025.2|2024.7|2024.4|31
1722845190000|2024-08-05 08:06:30|2024.8|2024.5|2026.4|2026.1|2026.4|2026.1|2024.5|2024.2|95
1722845200000|2024-08-05 08:06:40|2026|2025.7|2026.7|2026.4|2026.7|2026.4|2025|2024.7|48
1722845210000|2024-08-05 08:06:50|2026.6|2026.3|2025.4|2025.1|2026.6|2026.3|2025.2|2024.9|51
1722845220000|2024-08-05 08:07:00|2025.6|2025.3|2026.3|2026|2026.4|2026.1|2025.5|2025.2|54
1722845230000|2024-08-05 08:07:10|2025.8|2025.5|2026.4|2026.1|2026.8|2026.5|2025.5|2025.2|77
1722845240000|2024-08-05 08:07:20|2026.5|2026.2|2025.9|2025.6|2026.5|2026.2|2025.9|2025.6|23
1722845250000|2024-08-05 08:07:30|2026|2025.7|2025.7|2025.4|2026.9|2026.6|2025.6|2025.3|119
1722845260000|2024-08-05 08:07:40|2025.6|2025.3|2026|2025.7|2026.5|2026.2|2025.2|2024.9|98
1722845270000|2024-08-05 08:07:50|2026.5|2026.2|2028|2027.7|2028.1|2027.8|2026.3|2026|84
1722845280000|2024-08-05 08:08:00|2028.1|2027.8|2028.6|2028.3|2030.1|2029.8|2028|2027.7|97
1722845290000|2024-08-05 08:08:10|2028.4|2028.1|2028.5|2028.2|2028.8|2028.5|2026.9|2026.6|96
1722845300000|2024-08-05 08:08:20|2028.3|2028|2027.5|2027.2|2028.5|2028.2|2026.6|2026.3|32
1722845310000|2024-08-05 08:08:30|2027.7|2027.4|2026|2025.7|2027.7|2027.4|2026|2025.7|40
1722845320000|2024-08-05 08:08:40|2026.1|2025.8|2025.8|2025.5|2027.1|2026.8|2025.8|2025.5|62
1722845330000|2024-08-05 08:08:50|2025.7|2025.4|2026.8|2026.5|2026.8|2026.5|2025.1|2024.8|74
1722845340000|2024-08-05 08:09:00|2028.2|2027.9|2028.8|2028.5|2029.5|2029.2|2027.9|2027.6|66
1722845350000|2024-08-05 08:09:10|2029.7|2029.4|2029.8|2029.5|2030.6|2030.3|2029.6|2029.3|64
1722845360000|2024-08-05 08:09:20|2029.6|2029.3|2031.4|2031.1|2032|2031.7|2029.5|2029.2|154
1722845370000|2024-08-05 08:09:30|2031.1|2030.8|2033.6|2033.3|2033.7|2033.4|2031.1|2030.8|86
1722845380000|2024-08-05 08:09:40|2033.5|2033.2|2036.1|2035.8|2036.1|2035.8|2033.5|2033.2|95
1722845390000|2024-08-05 08:09:50|2035.8|2035.5|2035.7|2035.4|2037.1|2036.8|2035.7|2035.4|61
1722845400000|2024-08-05 08:10:00|2036.1|2035.8|2036.9|2036.6|2037|2036.7|2036.1|2035.8|159
1722845410000|2024-08-05 08:10:10|2036.6|2036.3|2037|2036.7|2037.5|2037.2|2036.2|2035.9|78
1722845420000|2024-08-05 08:10:20|2037.3|2037|2037.8|2037.5|2037.8|2037.5|2036.7|2036.4|43
1722845430000|2024-08-05 08:10:30|2037.6|2037.3|2036.7|2036.4|2037.6|2037.3|2036.7|2036.4|40
1722845440000|2024-08-05 08:10:40|2036.8|2036.5|2036.8|2036.5|2037.8|2037.5|2036.7|2036.4|55
1722845450000|2024-08-05 08:10:50|2036.7|2036.4|2036.7|2036.4|2036.8|2036.5|2036.6|2036.3|11
1722845460000|2024-08-05 08:11:00|2036.6|2036.3|2038.2|2037.9|2040|2039.7|2036.5|2036.2|246
1722845470000|2024-08-05 08:11:10|2038|2037.7|2039.6|2039.3|2039.7|2039.4|2038|2037.7|36
1722845480000|2024-08-05 08:11:20|2039.8|2039.5|2037.2|2036.9|2039.8|2039.5|2036.6|2036.3|124
1722845490000|2024-08-05 08:11:30|2037.1|2036.8|2035.8|2035.5|2037.1|2036.8|2035.6|2035.3|33
1722845500000|2024-08-05 08:11:40|2035.7|2035.4|2035.5|2035.2|2036.7|2036.4|2034.9|2034.6|21
1722845510000|2024-08-05 08:11:50|2035.4|2035.1|2033|2032.7|2035.6|2035.3|2033|2032.7|44
1722845520000|2024-08-05 08:12:00|2034.1|2033.8|2035.2|2034.9|2036.3|2036|2034.1|2033.8|94
1722845530000|2024-08-05 08:12:10|2035.1|2034.8|2034.6|2034.3|2035.1|2034.8|2034.2|2033.9|9
1722845540000|2024-08-05 08:12:20|2034.5|2034.2|2033.3|2033|2034.5|2034.2|2032.6|2032.3|49
1722845550000|2024-08-05 08:12:30|2033.1|2032.8|2033.1|2032.8|2033.3|2033|2032.2|2031.9|24
1722845560000|2024-08-05 08:12:40|2032.8|2032.5|2032.9|2032.6|2034.1|2033.8|2032.4|2032.1|48
1722845570000|2024-08-05 08:12:50|2032.6|2032.3|2033.6|2033.3|2033.7|2033.4|2032.4|2032.1|28
1722845580000|2024-08-05 08:13:00|2033.5|2033.2|2031.3|2031|2033.5|2033.2|2031.3|2031|72
1722845590000|2024-08-05 08:13:10|2031.5|2031.2|2033.3|2033|2033.9|2033.6|2031.5|2031.2|23
1722845600000|2024-08-05 08:13:20|2033.6|2033.3|2033.8|2033.5|2034.5|2034.2|2033.2|2032.9|25
1722845610000|2024-08-05 08:13:30|2034|2033.7|2033.2|2032.9|2034|2033.7|2033|2032.7|8
1722845620000|2024-08-05 08:13:40|2032.7|2032.4|2031.9|2031.6|2032.8|2032.5|2031.7|2031.4|27
1722845630000|2024-08-05 08:13:50|2032|2031.7|2031.8|2031.5|2032.9|2032.6|2031.7|2031.4|38
1722845640000|2024-08-05 08:14:00|2031.9|2031.6|2032.1|2031.8|2032.4|2032.1|2031.7|2031.4|25
1722845650000|2024-08-05 08:14:10|2032|2031.7|2031.4|2031.1|2032|2031.7|2031.2|2030.9|47
1722845660000|2024-08-05 08:14:20|2031.6|2031.3|2032.2|2031.9|2032.9|2032.6|2031.1|2030.8|14
1722845670000|2024-08-05 08:14:30|2032.1|2031.8|2032.3|2032|2032.5|2032.2|2031.1|2030.8|32
1722845680000|2024-08-05 08:14:40|2032.4|2032.1|2032.5|2032.2|2034|2033.7|2032.4|2032.1|44
1722845690000|2024-08-05 08:14:50|2032.6|2032.3|2031.9|2031.6|2032.7|2032.4|2031.9|2031.6|23
1722845700000|2024-08-05 08:15:00|2031.6|2031.3|2031.2|2030.9|2032.1|2031.8|2031.1|2030.8|17
1722845710000|2024-08-05 08:15:10|2031.3|2031|2032|2031.7|2032.3|2032|2031.3|2031|15
1722845720000|2024-08-05 08:15:20|2031.9|2031.6|2032|2031.7|2033.1|2032.8|2031.5|2031.2|21
1722845730000|2024-08-05 08:15:30|2032.9|2032.6|2033.5|2033.2|2033.8|2033.5|2032.9|2032.6|45
1722845740000|2024-08-05 08:15:40|2033.6|2033.3|2032.4|2032.1|2033.7|2033.4|2032.4|2032.1|8
1722845750000|2024-08-05 08:15:50|2032.5|2032.2|2033.6|2033.3|2034.6|2034.3|2032.5|2032.2|139
1722845760000|2024-08-05 08:16:00|2033.5|2033.2|2033.8|2033.5|2033.8|2033.5|2032.8|2032.5|29
1722845770000|2024-08-05 08:16:10|2033.7|2033.4|2034|2033.7|2034.1|2033.8|2033.4|2033.1|7
1722845780000|2024-08-05 08:16:20|2034.2|2033.9|2035.6|2035.3|2035.6|2035.3|2034.2|2033.9|38
1722845790000|2024-08-05 08:16:30|2035.7|2035.4|2037.1|2036.8|2037.5|2037.2|2035.6|2035.3|64
1722845800000|2024-08-05 08:16:40|2036.7|2036.4|2036|2035.7|2037.2|2036.9|2035.5|2035.2|17
1722845810000|2024-08-05 08:16:50|2036.1|2035.8|2035.9|2035.6|2036.6|2036.3|2035.9|2035.6|22
1722845820000|2024-08-05 08:17:00|2035.5|2035.2|2034.6|2034.3|2035.6|2035.3|2034.5|2034.2|9
1722845830000|2024-08-05 08:17:10|2034.8|2034.5|2036|2035.7|2036|2035.7|2033.8|2033.5|41
1722845840000|2024-08-05 08:17:20|2035.9|2035.6|2036.7|2036.4|2038.1|2037.8|2035.9|2035.6|36
1722845850000|2024-08-05 08:17:30|2037|2036.7|2035.6|2035.3|2037|2036.7|2035.3|2035|15
1722845860000|2024-08-05 08:17:40|2035.7|2035.4|2035.9|2035.6|2037|2036.7|2035.6|2035.3|31
1722845870000|2024-08-05 08:17:50|2035.8|2035.5|2035.8|2035.5|2035.9|2035.6|2035|2034.7|20
1722845880000|2024-08-05 08:18:00|2035.7|2035.4|2033.9|2033.6|2035.7|2035.4|2033.9|2033.6|5
1722845890000|2024-08-05 08:18:10|2033.8|2033.5|2033.5|2033.2|2033.8|2033.5|2033.3|2033|43
1722845900000|2024-08-05 08:18:20|2033.6|2033.3|2034.7|2034.4|2034.7|2034.4|2032.9|2032.6|15
1722845910000|2024-08-05 08:18:30|2035.2|2034.9|2034.6|2034.3|2035.9|2035.6|2034.5|2034.2|23
1722845920000|2024-08-05 08:18:40|2034.5|2034.2|2036.6|2036.3|2036.8|2036.5|2034.5|2034.2|25
1722845930000|2024-08-05 08:18:50|2036.5|2036.2|2036.1|2035.8|2036.5|2036.2|2035.8|2035.5|14
1722845940000|2024-08-05 08:19:00|2036.2|2035.9|2036.8|2036.5|2037.1|2036.8|2036.2|2035.9|37
1722845950000|2024-08-05 08:19:10|2036.4|2036.1|2037.2|2036.9|2037.7|2037.4|2036.4|2036.1|22
1722845960000|2024-08-05 08:19:20|2037|2036.7|2039.4|2039.1|2039.8|2039.5|2037|2036.7|68
1722845970000|2024-08-05 08:19:30|2039.2|2038.9|2040.7|2040.4|2040.8|2040.5|2039.1|2038.8|29
1722845980000|2024-08-05 08:19:40|2041.5|2041.2|2040.1|2039.8|2041.5|2041.2|2040.1|2039.8|51
1722845990000|2024-08-05 08:19:50|2040.2|2039.9|2040.3|2040|2040.5|2040.2|2039.9|2039.6|39
1722846000000|2024-08-05 08:20:00|2040.2|2039.9|2039.6|2039.3|2040.6|2040.3|2039.6|2039.3|11
1722846010000|2024-08-05 08:20:10|2039.7|2039.4|2038.4|2038.1|2039.7|2039.4|2038.4|2038.1|11
1722846020000|2024-08-05 08:20:20|2039.6|2039.3|2039.3|2039|2039.9|2039.6|2038.5|2038.2|24
1722846030000|2024-08-05 08:20:30|2039.2|2038.9|2039.1|2038.8|2039.2|2038.9|2038.4|2038.1|18
1722846040000|2024-08-05 08:20:40|2039|2038.7|2038.8|2038.5|2039.1|2038.8|2038.4|2038.1|18
1722846050000|2024-08-05 08:20:50|2038.7|2038.4|2039.2|2038.9|2039.3|2039|2038.7|2038.4|10
1722846060000|2024-08-05 08:21:00|2038.6|2038.3|2037.1|2036.8|2038.6|2038.3|2037|2036.7|80
1722846070000|2024-08-05 08:21:10|2037|2036.7|2036.7|2036.4|2037.7|2037.4|2035.9|2035.6|18
1722846080000|2024-08-05 08:21:20|2036.5|2036.2|2036.6|2036.3|2036.9|2036.6|2036|2035.7|27
1722846090000|2024-08-05 08:21:30|2036.7|2036.4|2035.9|2035.6|2037.3|2037|2035.9|2035.6|34
1722846100000|2024-08-05 08:21:40|2035.6|2035.3|2033.8|2033.5|2035.8|2035.5|2033.2|2032.9|25
1722846110000|2024-08-05 08:21:50|2034|2033.7|2032.7|2032.4|2034|2033.7|2032.1|2031.8|53
1722846120000|2024-08-05 08:22:00|2033.4|2033.1|2032.7|2032.4|2033.9|2033.6|2032.6|2032.3|25
1722846130000|2024-08-05 08:22:10|2032.6|2032.3|2031.9|2031.6|2032.9|2032.6|2031.8|2031.5|37
1722846140000|2024-08-05 08:22:20|2031.7|2031.4|2032.1|2031.8|2032.8|2032.5|2031.6|2031.3|32
1722846150000|2024-08-05 08:22:30|2032|2031.7|2031.8|2031.5|2032.3|2032|2031.8|2031.5|2
1722846160000|2024-08-05 08:22:40|2032.1|2031.8|2031.7|2031.4|2032.3|2032|2031.7|2031.4|3
1722846170000|2024-08-05 08:22:50|2031.8|2031.5|2032|2031.7|2033|2032.7|2031.7|2031.4|75
1722846180000|2024-08-05 08:23:00|2032.2|2031.9|2032.9|2032.6|2032.9|2032.6|2032.2|2031.9|5
1722846190000|2024-08-05 08:23:10|2033|2032.7|2032.9|2032.6|2033.1|2032.8|2031.5|2031.2|48
1722846200000|2024-08-05 08:23:20|2032.8|2032.5|2033.1|2032.8|2033.1|2032.8|2032.6|2032.3|10
1722846210000|2024-08-05 08:23:30|2033|2032.7|2033.1|2032.8|2033.7|2033.4|2033|2032.7|16
1722846220000|2024-08-05 08:23:40|2033.2|2032.9|2032.9|2032.6|2033.6|2033.3|2032.8|2032.5|3
1722846230000|2024-08-05 08:23:50|2033|2032.7|2032.2|2031.9|2033.6|2033.3|2032.1|2031.8|14
1722846240000|2024-08-05 08:24:00|2032.1|2031.8|2031.7|2031.4|2032.2|2031.9|2031.2|2030.9|7
1722846250000|2024-08-05 08:24:10|2031.5|2031.2|2031|2030.7|2031.5|2031.2|2030.4|2030.1|28
1722846260000|2024-08-05 08:24:20|2031.1|2030.8|2030.9|2030.6|2031.1|2030.8|2030.7|2030.4|4
1722846270000|2024-08-05 08:24:30|2031|2030.7|2030.5|2030.2|2031.1|2030.8|2030.5|2030.2|11
1722846280000|2024-08-05 08:24:40|2030.8|2030.5|2030.9|2030.6|2031.4|2031.1|2030.6|2030.3|17
1722846290000|2024-08-05 08:24:50|2030.8|2030.5|2029.9|2029.6|2031|2030.7|2029.8|2029.5|103
1722846300000|2024-08-05 08:25:00|2030|2029.7|2029.9|2029.6|2030.2|2029.9|2029.8|2029.5|30
1722846310000|2024-08-05 08:25:10|2030|2029.7|2029.5|2029.2|2030|2029.7|2028.6|2028.3|43
1722846320000|2024-08-05 08:25:20|2029.4|2029.1|2029.7|2029.4|2029.8|2029.5|2028.5|2028.2|19
1722846330000|2024-08-05 08:25:30|2029.9|2029.6|2029.4|2029.1|2030.7|2030.4|2028.7|2028.4|73
1722846340000|2024-08-05 08:25:40|2029.6|2029.3|2029.5|2029.2|2029.7|2029.4|2028.8|2028.5|22
1722846350000|2024-08-05 08:25:50|2029.2|2028.9|2030.3|2030|2030.5|2030.2|2028.8|2028.5|65
1722846360000|2024-08-05 08:26:00|2030.4|2030.1|2030.9|2030.6|2030.9|2030.6|2029.7|2029.4|24
1722846370000|2024-08-05 08:26:10|2030.6|2030.3|2032|2031.7|2032.3|2032|2030.6|2030.3|55
1722846380000|2024-08-05 08:26:20|2032.3|2032|2033.6|2033.3|2033.6|2033.3|2031.6|2031.3|23
1722846390000|2024-08-05 08:26:30|2033.7|2033.4|2036|2035.7|2036.3|2036|2033.6|2033.3|43
1722846400000|2024-08-05 08:26:40|2035.8|2035.5|2035.7|2035.4|2035.8|2035.5|2035.2|2034.9|11
1722846410000|2024-08-05 08:26:50|2036.7|2036.4|2036.3|2036|2036.8|2036.5|2036.3|2036|17
1722846420000|2024-08-05 08:27:00|2036.4|2036.1|2037.1|2036.8|2037.1|2036.8|2035.2|2034.9|27
1722846430000|2024-08-05 08:27:10|2037.4|2037.1|2036.8|2036.5|2037.4|2037.1|2036.4|2036.1|12
1722846440000|2024-08-05 08:27:20|2036.7|2036.4|2035.4|2035.1|2036.7|2036.4|2035.3|2035|7
1722846450000|2024-08-05 08:27:30|2035.7|2035.4|2036.3|2036|2037|2036.7|2035.7|2035.4|23
1722846460000|2024-08-05 08:27:40|2036.2|2035.9|2036.8|2036.5|2037|2036.7|2035.5|2035.2|16
1722846470000|2024-08-05 08:27:50|2036.9|2036.6|2037|2036.7|2037.1|2036.8|2036.7|2036.4|1
1722846480000|2024-08-05 08:28:00|2037.1|2036.8|2036.8|2036.5|2037.4|2037.1|2036|2035.7|13
1722846490000|2024-08-05 08:28:10|2037.1|2036.8|2036.7|2036.4|2037.2|2036.9|2036.5|2036.2|16
1722846500000|2024-08-05 08:28:20|2036.5|2036.2|2035.7|2035.4|2036.7|2036.4|2035.4|2035.1|15
1722846510000|2024-08-05 08:28:30|2035.5|2035.2|2034.4|2034.1|2035.5|2035.2|2034.4|2034.1|9
1722846520000|2024-08-05 08:28:40|2034.3|2034|2033.6|2033.3|2034.8|2034.5|2033.3|2033|14
1722846530000|2024-08-05 08:28:50|2033.5|2033.2|2033|2032.7|2033.5|2033.2|2032.9|2032.6|3
1722846540000|2024-08-05 08:29:00|2032.9|2032.6|2033.7|2033.4|2034|2033.7|2032.3|2032|40
1722846550000|2024-08-05 08:29:10|2033.8|2033.5|2033.9|2033.6|2034.7|2034.4|2033.5|2033.2|21
1722846560000|2024-08-05 08:29:20|2034.4|2034.1|2035.5|2035.2|2035.5|2035.2|2034|2033.7|35
1722846570000|2024-08-05 08:29:30|2035.4|2035.1|2036.4|2036.1|2036.5|2036.2|2035.4|2035.1|9
1722846580000|2024-08-05 08:29:40|2036.2|2035.9|2035.7|2035.4|2036.5|2036.2|2035.7|2035.4|8
1722846590000|2024-08-05 08:29:50|2035.5|2035.2|2034.9|2034.6|2035.9|2035.6|2034.9|2034.6|17
1722846600000|2024-08-05 08:30:00|2034.8|2034.5|2034.5|2034.2|2035.3|2035|2034.5|2034.2|11
1722846610000|2024-08-05 08:30:10|2035.1|2034.8|2036.6|2036.3|2036.7|2036.4|2034.8|2034.5|12
1722846620000|2024-08-05 08:30:20|2037.1|2036.8|2038.2|2037.9|2038.2|2037.9|2036.9|2036.6|28
1722846630000|2024-08-05 08:30:30|2038.4|2038.1|2037.3|2037|2038.6|2038.3|2037.3|2037|28
1722846640000|2024-08-05 08:30:40|2037.2|2036.9|2036.5|2036.2|2037.2|2036.9|2036.5|2036.2|16
1722846650000|2024-08-05 08:30:50|2036.4|2036.1|2036.2|2035.9|2037.5|2037.2|2036.1|2035.8|5
1722846660000|2024-08-05 08:31:00|2036.1|2035.8|2034.6|2034.3|2036.1|2035.8|2034.6|2034.3|12
1722846670000|2024-08-05 08:31:10|2034.1|2033.8|2034.2|2033.9|2035.3|2035|2033.8|2033.5|26
1722846680000|2024-08-05 08:31:20|2034.3|2034|2035.3|2035|2035.3|2035|2034.3|2034|12
1722846690000|2024-08-05 08:31:30|2035.4|2035.1|2034.9|2034.6|2036|2035.7|2034.7|2034.4|52
1722846700000|2024-08-05 08:31:40|2034.5|2034.2|2034.1|2033.8|2035.4|2035.1|2033.7|2033.4|65
1722846710000|2024-08-05 08:31:50|2033.9|2033.6|2033|2032.7|2033.9|2033.6|2032.6|2032.3|19
1722846720000|2024-08-05 08:32:00|2033.3|2033|2034.4|2034.1|2034.7|2034.4|2033.3|2033|14
1722846730000|2024-08-05 08:32:10|2034.2|2033.9|2033.9|2033.6|2034.2|2033.9|2033.4|2033.1|16
1722846740000|2024-08-05 08:32:20|2033.8|2033.5|2032.5|2032.2|2033.8|2033.5|2032.5|2032.2|14
1722846750000|2024-08-05 08:32:30|2032.2|2031.9|2031.6|2031.3|2032.4|2032.1|2031.2|2030.9|25
1722846760000|2024-08-05 08:32:40|2031.5|2031.2|2031.8|2031.5|2032.2|2031.9|2031.4|2031.1|19
1722846770000|2024-08-05 08:32:50|2032.1|2031.8|2031.2|2030.9|2032.4|2032.1|2031.2|2030.9|17
1722846780000|2024-08-05 08:33:00|2031.1|2030.8|2031|2030.7|2031.6|2031.3|2031|2030.7|10
1722846790000|2024-08-05 08:33:10|2030.9|2030.6|2030.4|2030.1|2030.9|2030.6|2030.3|2030|23
1722846800000|2024-08-05 08:33:20|2031.1|2030.8|2030.8|2030.5|2031.4|2031.1|2030.8|2030.5|18
1722846810000|2024-08-05 08:33:30|2030.7|2030.4|2030.2|2029.9|2030.7|2030.4|2029.8|2029.5|9
1722846820000|2024-08-05 08:33:40|2030.1|2029.8|2029.7|2029.4|2030.7|2030.4|2029.6|2029.3|20
1722846830000|2024-08-05 08:33:50|2029.4|2029.1|2028.8|2028.5|2029.5|2029.2|2028.7|2028.4|34
1722846840000|2024-08-05 08:34:00|2029|2028.7|2029.2|2028.9|2029.7|2029.4|2029|2028.7|23
1722846850000|2024-08-05 08:34:10|2029.3|2029|2028.4|2028.1|2029.5|2029.2|2028.4|2028.1|9
1722846860000|2024-08-05 08:34:20|2028.2|2027.9|2029.1|2028.8|2029.1|2028.8|2028.2|2027.9|19
1722846870000|2024-08-05 08:34:30|2029|2028.7|2029|2028.7|2029.3|2029|2028.4|2028.1|14
1722846880000|2024-08-05 08:34:40|2028.8|2028.5|2030.1|2029.8|2030.1|2029.8|2028.8|2028.5|13
1722846890000|2024-08-05 08:34:50|2030|2029.7|2030.6|2030.3|2030.7|2030.4|2029.8|2029.5|13
1722846900000|2024-08-05 08:35:00|2030.8|2030.5|2031.8|2031.5|2031.9|2031.6|2030.6|2030.3|29
1722846910000|2024-08-05 08:35:10|2031.5|2031.2|2033.1|2032.8|2033.1|2032.8|2031.5|2031.2|37
1722846920000|2024-08-05 08:35:20|2033|2032.7|2033.2|2032.9|2033.5|2033.2|2032.7|2032.4|17
1722846930000|2024-08-05 08:35:30|2033.3|2033|2034.3|2034|2034.7|2034.4|2033.3|2033|64
1722846940000|2024-08-05 08:35:40|2034.5|2034.2|2034.9|2034.6|2034.9|2034.6|2034.5|2034.2|15
1722846950000|2024-08-05 08:35:50|2035.6|2035.3|2036.4|2036.1|2036.4|2036.1|2035|2034.7|78
1722846960000|2024-08-05 08:36:00|2036.1|2035.8|2036.5|2036.2|2036.6|2036.3|2035.9|2035.6|34
1722846970000|2024-08-05 08:36:10|2036.7|2036.4|2037.1|2036.8|2037.3|2037|2035.9|2035.6|27
1722846980000|2024-08-05 08:36:20|2036.9|2036.6|2035.8|2035.5|2037.2|2036.9|2035.8|2035.5|39
1722846990000|2024-08-05 08:36:30|2035.3|2035|2034.9|2034.6|2035.4|2035.1|2034.2|2033.9|36
1722847000000|2024-08-05 08:36:40|2034.6|2034.3|2035.8|2035.5|2035.8|2035.5|2034.6|2034.3|12
1722847010000|2024-08-05 08:36:50|2035.9|2035.6|2034.5|2034.2|2036|2035.7|2034.4|2034.1|21
1722847020000|2024-08-05 08:37:00|2034.2|2033.9|2034.2|2033.9|2035.2|2034.9|2034|2033.7|43
1722847030000|2024-08-05 08:37:10|2034|2033.7|2033.5|2033.2|2034|2033.7|2033.3|2033|24
1722847040000|2024-08-05 08:37:20|2033.2|2032.9|2033.2|2032.9|2034|2033.7|2033.1|2032.8|26
1722847050000|2024-08-05 08:37:30|2033.3|2033|2034.8|2034.5|2034.8|2034.5|2033.3|2033|18
1722847060000|2024-08-05 08:37:40|2034.6|2034.3|2036.1|2035.8|2036.1|2035.8|2034.6|2034.3|24
1722847070000|2024-08-05 08:37:50|2035.9|2035.6|2036.4|2036.1|2036.6|2036.3|2035.9|2035.6|15
1722847080000|2024-08-05 08:38:00|2036.5|2036.2|2036.4|2036.1|2037|2036.7|2036.2|2035.9|29
1722847090000|2024-08-05 08:38:10|2036.2|2035.9|2036|2035.7|2036.3|2036|2035.5|2035.2|18
1722847100000|2024-08-05 08:38:20|2036.1|2035.8|2035.9|2035.6|2036.3|2036|2035.9|2035.6|10
1722847110000|2024-08-05 08:38:30|2036|2035.7|2036.2|2035.9|2036.3|2036|2036|2035.7|6
1722847120000|2024-08-05 08:38:40|2035.9|2035.6|2035|2034.7|2036|2035.7|2035|2034.7|38
1722847130000|2024-08-05 08:38:50|2035.7|2035.4|2035.8|2035.5|2035.8|2035.5|2035.2|2034.9|26
1722847140000|2024-08-05 08:39:00|2035.7|2035.4|2035.5|2035.2|2035.7|2035.4|2034.9|2034.6|28
1722847150000|2024-08-05 08:39:10|2035.4|2035.1|2036|2035.7|2036.4|2036.1|2035.4|2035.1|16
1722847160000|2024-08-05 08:39:20|2036.1|2035.8|2036.7|2036.4|2037.3|2037|2036.1|2035.8|22
1722847170000|2024-08-05 08:39:30|2036.6|2036.3|2036.8|2036.5|2036.8|2036.5|2036.3|2036|7
1722847180000|2024-08-05 08:39:40|2036.7|2036.4|2035.7|2035.4|2036.8|2036.5|2035.7|2035.4|13
1722847190000|2024-08-05 08:39:50|2035.6|2035.3|2035.1|2034.8|2035.9|2035.6|2035.1|2034.8|13
1722847200000|2024-08-05 08:40:00|2035|2034.7|2033.8|2033.5|2035.3|2035|2033.8|2033.5|18
1722847210000|2024-08-05 08:40:10|2033.7|2033.4|2034.4|2034.1|2034.5|2034.2|2033.2|2032.9|27
1722847220000|2024-08-05 08:40:20|2034.5|2034.2|2033.8|2033.5|2034.5|2034.2|2033.8|2033.5|11
1722847230000|2024-08-05 08:40:30|2033.9|2033.6|2033.4|2033.1|2034.1|2033.8|2033.2|2032.9|13
1722847240000|2024-08-05 08:40:40|2033.7|2033.4|2033.9|2033.6|2033.9|2033.6|2033.6|2033.3|14
1722847250000|2024-08-05 08:40:50|2033.8|2033.5|2033.3|2033|2033.8|2033.5|2033.1|2032.8|48
1722847260000|2024-08-05 08:41:00|2033.2|2032.9|2032.6|2032.3|2033.8|2033.5|2032.6|2032.3|14
1722847270000|2024-08-05 08:41:10|2032.5|2032.2|2030.7|2030.4|2032.5|2032.2|2030.6|2030.3|36
1722847280000|2024-08-05 08:41:20|2031|2030.7|2030.1|2029.8|2031.3|2031|2029.5|2029.2|54
1722847290000|2024-08-05 08:41:30|2030|2029.7|2030.4|2030.1|2030.5|2030.2|2029.6|2029.3|5
1722847300000|2024-08-05 08:41:40|2030.5|2030.2|2030.5|2030.2|2030.9|2030.6|2030|2029.7|12
1722847310000|2024-08-05 08:41:50|2030.6|2030.3|2030.2|2029.9|2030.8|2030.5|2030.1|2029.8|4
1722847320000|2024-08-05 08:42:00|2030.6|2030.3|2031.2|2030.9|2031.9|2031.6|2030.6|2030.3|37
1722847330000|2024-08-05 08:42:10|2031.3|2031|2030.2|2029.9|2031.3|2031|2030.2|2029.9|12
1722847340000|2024-08-05 08:42:20|2030.3|2030|2030.1|2029.8|2030.4|2030.1|2030.1|2029.8|4
1722847350000|2024-08-05 08:42:30|2030.2|2029.9|2029.8|2029.5|2030.5|2030.2|2029.8|2029.5|21
1722847360000|2024-08-05 08:42:40|2029.6|2029.3|2030.9|2030.6|2031|2030.7|2029.3|2029|60
1722847370000|2024-08-05 08:42:50|2031|2030.7|2030.4|2030.1|2032.3|2032|2030.4|2030.1|12
1722847380000|2024-08-05 08:43:00|2031|2030.7|2030.4|2030.1|2031.6|2031.3|2030.4|2030.1|25
1722847390000|2024-08-05 08:43:10|2030.3|2030|2029.3|2029|2030.3|2030|2029.3|2029|20
1722847400000|2024-08-05 08:43:20|2029.4|2029.1|2029.4|2029.1|2029.5|2029.2|2028.6|2028.3|74
1722847410000|2024-08-05 08:43:30|2029.1|2028.8|2030.9|2030.6|2031.1|2030.8|2029.1|2028.8|20
1722847420000|2024-08-05 08:43:40|2030.8|2030.5|2031.8|2031.5|2032.3|2032|2030.7|2030.4|17
1722847430000|2024-08-05 08:43:50|2031.9|2031.6|2031.3|2031|2031.9|2031.6|2030.8|2030.5|24
1722847440000|2024-08-05 08:44:00|2031.4|2031.1|2029.9|2029.6|2031.5|2031.2|2029.9|2029.6|25
1722847450000|2024-08-05 08:44:10|2029.8|2029.5|2029.2|2028.9|2029.8|2029.5|2029.1|2028.8|14
1722847460000|2024-08-05 08:44:20|2029.4|2029.1|2029.6|2029.3|2029.6|2029.3|2029|2028.7|55
1722847470000|2024-08-05 08:44:30|2029.9|2029.6|2030.7|2030.4|2031.1|2030.8|2029.8|2029.5|20
1722847480000|2024-08-05 08:44:40|2030.4|2030.1|2029.8|2029.5|2030.9|2030.6|2029.8|2029.5|5
1722847490000|2024-08-05 08:44:50|2029.7|2029.4|2029.3|2029|2029.7|2029.4|2029.2|2028.9|10
1722847500000|2024-08-05 08:45:00|2029.1|2028.8|2029.3|2029|2029.3|2029|2028.6|2028.3|28
1722847510000|2024-08-05 08:45:10|2029.4|2029.1|2029.6|2029.3|2029.9|2029.6|2029.3|2029|5
1722847520000|2024-08-05 08:45:20|2029.3|2029|2029.6|2029.3|2029.7|2029.4|2029.3|2029|34
1722847530000|2024-08-05 08:45:30|2029.5|2029.2|2029.9|2029.6|2030.1|2029.8|2029.5|2029.2|3
1722847540000|2024-08-05 08:45:40|2030|2029.7|2030.2|2029.9|2030.2|2029.9|2029.8|2029.5|6
1722847550000|2024-08-05 08:45:50|2030.4|2030.1|2030.7|2030.4|2030.9|2030.6|2030.2|2029.9|36
1722847560000|2024-08-05 08:46:00|2030.8|2030.5|2031.3|2031|2031.7|2031.4|2030.8|2030.5|13
1722847570000|2024-08-05 08:46:10|2031.4|2031.1|2032|2031.7|2032.2|2031.9|2031.4|2031.1|8
1722847580000|2024-08-05 08:46:20|2031.6|2031.3|2031.7|2031.4|2031.7|2031.4|2031.5|2031.2|2
1722847590000|2024-08-05 08:46:30|2031.5|2031.2|2030.7|2030.4|2031.5|2031.2|2030.3|2030|8
1722847600000|2024-08-05 08:46:40|2030.5|2030.2|2029.5|2029.2|2030.5|2030.2|2029.5|2029.2|9
1722847610000|2024-08-05 08:46:50|2029.6|2029.3|2029.7|2029.4|2029.8|2029.5|2029.1|2028.8|22
1722847620000|2024-08-05 08:47:00|2029.8|2029.5|2029.6|2029.3|2030.2|2029.9|2029.5|2029.2|13
1722847630000|2024-08-05 08:47:10|2029.5|2029.2|2030.3|2030|2030.3|2030|2029.5|2029.2|2
1722847640000|2024-08-05 08:47:20|2030.2|2029.9|2029|2028.7|2030.2|2029.9|2028.8|2028.5|26
1722847650000|2024-08-05 08:47:30|2028.9|2028.6|2029|2028.7|2029.1|2028.8|2028.8|2028.5|17
1722847660000|2024-08-05 08:47:40|2029.1|2028.8|2029.9|2029.6|2029.9|2029.6|2029.1|2028.8|16
1722847670000|2024-08-05 08:47:50|2029.8|2029.5|2029.3|2029|2030.3|2030|2029.2|2028.9|24
1722847680000|2024-08-05 08:48:00|2029.5|2029.2|2030.1|2029.8|2030.3|2030|2029.5|2029.2|12
1722847690000|2024-08-05 08:48:10|2030|2029.7|2030.8|2030.5|2031|2030.7|2030|2029.7|11
1722847700000|2024-08-05 08:48:20|2030.9|2030.6|2032.6|2032.3|2032.7|2032.4|2030.8|2030.5|29
1722847710000|2024-08-05 08:48:30|2032.5|2032.2|2032.2|2031.9|2032.9|2032.6|2032|2031.7|21
1722847720000|2024-08-05 08:48:40|2032|2031.7|2032|2031.7|2032|2031.7|2032|2031.7|0
1722847730000|2024-08-05 08:48:50|2032.4|2032.1|2033.7|2033.4|2033.7|2033.4|2032.4|2032.1|9
1722847740000|2024-08-05 08:49:00|2034.2|2033.9|2034.2|2033.9|2034.6|2034.3|2033.7|2033.4|13
1722847750000|2024-08-05 08:49:10|2033.8|2033.5|2032.6|2032.3|2033.8|2033.5|2032.6|2032.3|16
1722847760000|2024-08-05 08:49:20|2032.4|2032.1|2031.9|2031.6|2032.4|2032.1|2031.2|2030.9|44
1722847770000|2024-08-05 08:49:30|2032.2|2031.9|2032.1|2031.8|2032.3|2032|2031.6|2031.3|7
1722847780000|2024-08-05 08:49:40|2032.3|2032|2032.2|2031.9|2032.6|2032.3|2031.5|2031.2|18
1722847790000|2024-08-05 08:49:50|2031.3|2031|2031.4|2031.1|2031.5|2031.2|2030.7|2030.4|53
1722847800000|2024-08-05 08:50:00|2031.2|2030.9|2030.8|2030.5|2031.4|2031.1|2030.8|2030.5|19
1722847810000|2024-08-05 08:50:10|2030.7|2030.4|2031.1|2030.8|2031.1|2030.8|2030.7|2030.4|3
1722847820000|2024-08-05 08:50:20|2031|2030.7|2030.8|2030.5|2031.5|2031.2|2030.7|2030.4|14
1722847830000|2024-08-05 08:50:30|2031.1|2030.8|2031.8|2031.5|2032.4|2032.1|2031|2030.7|28
1722847840000|2024-08-05 08:50:40|2032|2031.7|2032.1|2031.8|2032.1|2031.8|2031.6|2031.3|2
1722847850000|2024-08-05 08:50:50|2032|2031.7|2031.9|2031.6|2032.4|2032.1|2031.8|2031.5|51
1722847860000|2024-08-05 08:51:00|2031.6|2031.3|2031.2|2030.9|2031.6|2031.3|2030.4|2030.1|28
1722847870000|2024-08-05 08:51:10|2031.1|2030.8|2031.2|2030.9|2031.4|2031.1|2031.1|2030.8|4
1722847880000|2024-08-05 08:51:20|2031.1|2030.8|2031.5|2031.2|2032.1|2031.8|2030.9|2030.6|22
1722847890000|2024-08-05 08:51:30|2031.3|2031|2031.3|2031|2031.3|2031|2030.6|2030.3|22
1722847900000|2024-08-05 08:51:40|2031.2|2030.9|2031.3|2031|2031.3|2031|2031.1|2030.8|11
1722847910000|2024-08-05 08:51:50|2031.5|2031.2|2030.1|2029.8|2031.5|2031.2|2030.1|2029.8|18
1722847920000|2024-08-05 08:52:00|2030.2|2029.9|2028.6|2028.3|2030.4|2030.1|2028.5|2028.2|19
1722847930000|2024-08-05 08:52:10|2028.5|2028.2|2028.1|2027.8|2029.2|2028.9|2028.1|2027.8|33
1722847940000|2024-08-05 08:52:20|2028.2|2027.9|2028.2|2027.9|2028.6|2028.3|2028.2|2027.9|4
1722847950000|2024-08-05 08:52:30|2027.9|2027.6|2027.2|2026.9|2028.1|2027.8|2027.1|2026.8|31
1722847960000|2024-08-05 08:52:40|2027.1|2026.8|2027.2|2026.9|2027.3|2027|2026.6|2026.3|15
1722847970000|2024-08-05 08:52:50|2027.1|2026.8|2026.4|2026.1|2027.2|2026.9|2026.4|2026.1|15
1722847980000|2024-08-05 08:53:00|2026.5|2026.2|2026.2|2025.9|2026.5|2026.2|2026.2|2025.9|3
1722847990000|2024-08-05 08:53:10|2026.3|2026|2025.9|2025.6|2026.3|2026|2025.1|2024.8|32
1722848000000|2024-08-05 08:53:20|2025.8|2025.5|2024.8|2024.5|2025.8|2025.5|2024.4|2024.1|83
1722848010000|2024-08-05 08:53:30|2024.9|2024.6|2024.2|2023.9|2025|2024.7|2024.2|2023.9|34
1722848020000|2024-08-05 08:53:40|2024.6|2024.3|2024.1|2023.8|2024.6|2024.3|2023.8|2023.5|148
1722848030000|2024-08-05 08:53:50|2024|2023.7|2023.8|2023.5|2024.4|2024.1|2023.5|2023.2|65
1722848040000|2024-08-05 08:54:00|2024.1|2023.8|2023.7|2023.4|2024.4|2024.1|2023.7|2023.4|28
1722848050000|2024-08-05 08:54:10|2023.8|2023.5|2023.4|2023.1|2024.3|2024|2023.3|2023|72
1722848060000|2024-08-05 08:54:20|2023.3|2023|2024.5|2024.2|2024.7|2024.4|2023.3|2023|43
1722848070000|2024-08-05 08:54:30|2024.6|2024.3|2023|2022.7|2024.6|2024.3|2022.9|2022.6|14
1722848080000|2024-08-05 08:54:40|2022.8|2022.5|2022.3|2022|2023|2022.7|2022|2021.7|77
1722848090000|2024-08-05 08:54:50|2022.4|2022.1|2022|2021.7|2022.5|2022.2|2022|2021.7|43
1722848100000|2024-08-05 08:55:00|2022.1|2021.8|2021.9|2021.6|2022.5|2022.2|2021.9|2021.6|39
1722848110000|2024-08-05 08:55:10|2022.1|2021.8|2021.7|2021.4|2022.1|2021.8|2021.6|2021.3|79
1722848120000|2024-08-05 08:55:20|2021.8|2021.5|2020.3|2020|2021.8|2021.5|2020.3|2020|22
1722848130000|2024-08-05 08:55:30|2020.4|2020.1|2020.2|2019.9|2021|2020.7|2020|2019.7|35
1722848140000|2024-08-05 08:55:40|2020.1|2019.8|2020.2|2019.9|2020.3|2020|2020.1|2019.8|24
1722848150000|2024-08-05 08:55:50|2020.3|2020|2020.7|2020.4|2020.7|2020.4|2020.2|2019.9|75
1722848160000|2024-08-05 08:56:00|2020.9|2020.6|2021.2|2020.9|2021.6|2021.3|2020.9|2020.6|20
1722848170000|2024-08-05 08:56:10|2021.3|2021|2021.4|2021.1|2021.6|2021.3|2021.1|2020.8|43
1722848180000|2024-08-05 08:56:20|2021.9|2021.6|2023.5|2023.2|2023.7|2023.4|2021.9|2021.6|106
1722848190000|2024-08-05 08:56:30|2023.4|2023.1|2021.9|2021.6|2023.5|2023.2|2021.9|2021.6|141
1722848200000|2024-08-05 08:56:40|2021.8|2021.5|2022.1|2021.8|2022.3|2022|2021.6|2021.3|32
1722848210000|2024-08-05 08:56:50|2022|2021.7|2020.9|2020.6|2022|2021.7|2020.9|2020.6|12
1722848220000|2024-08-05 08:57:00|2021.1|2020.8|2021.5|2021.2|2021.5|2021.2|2020.6|2020.3|34
1722848230000|2024-08-05 08:57:10|2021.4|2021.1|2022.1|2021.8|2022.1|2021.8|2021.4|2021.1|20
1722848240000|2024-08-05 08:57:20|2022|2021.7|2022.5|2022.2|2022.5|2022.2|2021.9|2021.6|27
1722848250000|2024-08-05 08:57:30|2022.6|2022.3|2022.2|2021.9|2022.6|2022.3|2022|2021.7|5
1722848260000|2024-08-05 08:57:40|2022.3|2022|2023|2022.7|2023.2|2022.9|2022.3|2022|15
1722848270000|2024-08-05 08:57:50|2022.9|2022.6|2023.4|2023.1|2023.4|2023.1|2022.6|2022.3|18
1722848280000|2024-08-05 08:58:00|2023.5|2023.2|2023.4|2023.1|2023.8|2023.5|2023.2|2022.9|13
1722848290000|2024-08-05 08:58:10|2023.1|2022.8|2022.6|2022.3|2023.1|2022.8|2022.6|2022.3|11
1722848300000|2024-08-05 08:58:20|2022.5|2022.2|2021.9|2021.6|2022.5|2022.2|2021.9|2021.6|9
1722848310000|2024-08-05 08:58:30|2021.7|2021.4|2021.1|2020.8|2021.7|2021.4|2021|2020.7|29
1722848320000|2024-08-05 08:58:40|2021|2020.7|2023.3|2023|2024|2023.7|2021|2020.7|96
1722848330000|2024-08-05 08:58:50|2023.4|2023.1|2023.2|2022.9|2023.6|2023.3|2023.2|2022.9|32
1722848340000|2024-08-05 08:59:00|2023.3|2023|2022.6|2022.3|2023.4|2023.1|2022.6|2022.3|24
1722848350000|2024-08-05 08:59:10|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.1|2021.8|2
1722848360000|2024-08-05 08:59:20|2022.3|2022|2021.5|2021.2|2022.3|2022|2021.5|2021.2|1
1722848370000|2024-08-05 08:59:30|2021.6|2021.3|2022.4|2022.1|2022.6|2022.3|2021.6|2021.3|16
1722848380000|2024-08-05 08:59:40|2021.8|2021.5|2024.9|2024.6|2024.9|2024.6|2021.8|2021.5|44
1722848390000|2024-08-05 08:59:50|2025.1|2024.8|2024.8|2024.5|2025.1|2024.8|2024|2023.7|9
1722848400000|2024-08-05 09:00:00|2025.1|2024.8|2024.4|2024.1|2025.2|2024.9|2024.2|2023.9|9
1722848410000|2024-08-05 09:00:10|2024.7|2024.4|2026.8|2026.5|2026.8|2026.5|2024.7|2024.4|21
1722848420000|2024-08-05 09:00:20|2027|2026.7|2027.1|2026.8|2027.2|2026.9|2026.2|2025.9|13
1722848430000|2024-08-05 09:00:30|2027.2|2026.9|2025.8|2025.5|2027.2|2026.9|2025.5|2025.2|11
1722848440000|2024-08-05 09:00:40|2025.9|2025.6|2025.6|2025.3|2026.2|2025.9|2025.3|2025|3
1722848450000|2024-08-05 09:00:50|2025.5|2025.2|2024.6|2024.3|2025.6|2025.3|2024.6|2024.3|8
1722848460000|2024-08-05 09:01:00|2024.5|2024.2|2025.4|2025.1|2025.4|2025.1|2024.5|2024.2|4
1722848470000|2024-08-05 09:01:10|2025.5|2025.2|2024.9|2024.6|2025.5|2025.2|2023.7|2023.4|21
1722848480000|2024-08-05 09:01:20|2025|2024.7|2026.9|2026.6|2027|2026.7|2025|2024.7|20
1722848490000|2024-08-05 09:01:30|2027.5|2027.2|2026.6|2026.3|2027.5|2027.2|2026.5|2026.2|25
1722848500000|2024-08-05 09:01:40|2026.5|2026.2|2025.7|2025.4|2026.5|2026.2|2025.4|2025.1|10
1722848510000|2024-08-05 09:01:50|2025.8|2025.5|2024.9|2024.6|2025.8|2025.5|2024.2|2023.9|15
1722848520000|2024-08-05 09:02:00|2025.8|2025.5|2026.2|2025.9|2026.2|2025.9|2025|2024.7|20
1722848530000|2024-08-05 09:02:10|2026.3|2026|2025.7|2025.4|2026.3|2026|2025|2024.7|19
1722848540000|2024-08-05 09:02:20|2025.8|2025.5|2024.5|2024.2|2025.8|2025.5|2024.5|2024.2|25
1722848550000|2024-08-05 09:02:30|2024.4|2024.1|2024.2|2023.9|2024.5|2024.2|2023.7|2023.4|33
1722848560000|2024-08-05 09:02:40|2023.6|2023.3|2024|2023.7|2024.3|2024|2023.2|2022.9|39
1722848570000|2024-08-05 09:02:50|2024.5|2024.2|2024.2|2023.9|2024.5|2024.2|2024.1|2023.8|18
1722848580000|2024-08-05 09:03:00|2024.1|2023.8|2024.2|2023.9|2024.2|2023.9|2024|2023.7|0
1722848590000|2024-08-05 09:03:10|2024.3|2024|2024|2023.7|2024.6|2024.3|2024|2023.7|2
1722848600000|2024-08-05 09:03:20|2023.9|2023.6|2024.3|2024|2024.4|2024.1|2023.9|2023.6|4
1722848610000|2024-08-05 09:03:30|2024.2|2023.9|2023.8|2023.5|2024.6|2024.3|2023.8|2023.5|15
1722848620000|2024-08-05 09:03:40|2023.9|2023.6|2024|2023.7|2024.1|2023.8|2023.7|2023.4|12
1722848630000|2024-08-05 09:03:50|2024.5|2024.2|2024.9|2024.6|2024.9|2024.6|2023.9|2023.6|31
1722848640000|2024-08-05 09:04:00|2025|2024.7|2024.6|2024.3|2025.8|2025.5|2024.6|2024.3|15
1722848650000|2024-08-05 09:04:10|2024.4|2024.1|2024.1|2023.8|2024.4|2024.1|2023.9|2023.6|13
1722848660000|2024-08-05 09:04:20|2023.9|2023.6|2022.3|2022|2024|2023.7|2022.2|2021.9|16
1722848670000|2024-08-05 09:04:30|2022.7|2022.4|2022.8|2022.5|2023.3|2023|2022.5|2022.2|24
1722848680000|2024-08-05 09:04:40|2022.7|2022.4|2023.3|2023|2023.3|2023|2022.6|2022.3|55
1722848690000|2024-08-05 09:04:50|2023|2022.7|2022.8|2022.5|2023|2022.7|2022.7|2022.4|6
1722848700000|2024-08-05 09:05:00|2023.1|2022.8|2021.9|2021.6|2023.1|2022.8|2021.8|2021.5|23
1722848710000|2024-08-05 09:05:10|2021.8|2021.5|2021.6|2021.3|2022.2|2021.9|2021.5|2021.2|23
1722848720000|2024-08-05 09:05:20|2021.7|2021.4|2022.8|2022.5|2022.8|2022.5|2021.6|2021.3|22
1722848730000|2024-08-05 09:05:30|2021.9|2021.6|2022.5|2022.2|2022.5|2022.2|2021.7|2021.4|15
1722848740000|2024-08-05 09:05:40|2022.6|2022.3|2022.2|2021.9|2022.6|2022.3|2022|2021.7|21
1722848750000|2024-08-05 09:05:50|2022.4|2022.1|2023.3|2023|2023.3|2023|2022.4|2022.1|16
1722848760000|2024-08-05 09:06:00|2023.2|2022.9|2023.1|2022.8|2023.7|2023.4|2023|2022.7|14
1722848770000|2024-08-05 09:06:10|2023.3|2023|2023.4|2023.1|2023.4|2023.1|2023.2|2022.9|6
1722848780000|2024-08-05 09:06:20|2023.9|2023.6|2024.1|2023.8|2024.4|2024.1|2023.6|2023.3|24
1722848790000|2024-08-05 09:06:30|2024|2023.7|2024.4|2024.1|2024.8|2024.5|2023.9|2023.6|21
1722848800000|2024-08-05 09:06:40|2024.3|2024|2023.5|2023.2|2024.3|2024|2023.2|2022.9|4
1722848810000|2024-08-05 09:06:50|2023.7|2023.4|2023.1|2022.8|2024.3|2024|2023.1|2022.8|17
1722848820000|2024-08-05 09:07:00|2023.2|2022.9|2024.1|2023.8|2024.4|2024.1|2023.2|2022.9|7
1722848830000|2024-08-05 09:07:10|2024|2023.7|2024|2023.7|2024.2|2023.9|2023.6|2023.3|14
1722848840000|2024-08-05 09:07:20|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.4|2023.1|7
1722848850000|2024-08-05 09:07:30|2023.7|2023.4|2023.4|2023.1|2023.9|2023.6|2023.2|2022.9|7
1722848860000|2024-08-05 09:07:40|2023.2|2022.9|2022.6|2022.3|2023.3|2023|2022.6|2022.3|38
1722848870000|2024-08-05 09:07:50|2022.2|2021.9|2021.5|2021.2|2022.2|2021.9|2021.3|2021|20
1722848880000|2024-08-05 09:08:00|2021.6|2021.3|2021.8|2021.5|2022.1|2021.8|2021.6|2021.3|10
1722848890000|2024-08-05 09:08:10|2022|2021.7|2021.5|2021.2|2022.4|2022.1|2021.5|2021.2|6
1722848900000|2024-08-05 09:08:20|2021.1|2020.8|2021.2|2020.9|2021.6|2021.3|2021|2020.7|10
1722848910000|2024-08-05 09:08:30|2020.7|2020.4|2019.6|2019.3|2021|2020.7|2019.6|2019.3|37
1722848920000|2024-08-05 09:08:40|2019.5|2019.2|2018.2|2017.9|2019.9|2019.6|2018|2017.7|63
1722848930000|2024-08-05 09:08:50|2018.3|2018|2019.2|2018.9|2019.3|2019|2018.1|2017.8|33
1722848940000|2024-08-05 09:09:00|2019.3|2019|2020|2019.7|2020.5|2020.2|2019.3|2019|16
1722848950000|2024-08-05 09:09:10|2020.1|2019.8|2020.6|2020.3|2020.7|2020.4|2020.1|2019.8|28
1722848960000|2024-08-05 09:09:20|2020.5|2020.2|2019.8|2019.5|2020.5|2020.2|2019.5|2019.2|24
1722848970000|2024-08-05 09:09:30|2019.7|2019.4|2019.4|2019.1|2019.7|2019.4|2019|2018.7|15
1722848980000|2024-08-05 09:09:40|2019.3|2019|2019.1|2018.8|2019.6|2019.3|2019|2018.7|26
1722848990000|2024-08-05 09:09:50|2019.3|2019|2019.2|2018.9|2019.9|2019.6|2019.1|2018.8|42
1722849000000|2024-08-05 09:10:00|2019.4|2019.1|2019.5|2019.2|2019.5|2019.2|2018.9|2018.6|42
1722849010000|2024-08-05 09:10:10|2019.2|2018.9|2020|2019.7|2020.2|2019.9|2019.2|2018.9|13
1722849020000|2024-08-05 09:10:20|2020.2|2019.9|2020.9|2020.6|2020.9|2020.6|2020.2|2019.9|11
1722849030000|2024-08-05 09:10:30|2021|2020.7|2020|2019.7|2021.2|2020.9|2020|2019.7|20
1722849040000|2024-08-05 09:10:40|2020.1|2019.8|2019.5|2019.2|2020.1|2019.8|2019.2|2018.9|14
1722849050000|2024-08-05 09:10:50|2019.4|2019.1|2021.2|2020.9|2021.3|2021|2019.4|2019.1|25
1722849060000|2024-08-05 09:11:00|2021.3|2021|2022.3|2022|2022.4|2022.1|2021.3|2021|14
1722849070000|2024-08-05 09:11:10|2022.2|2021.9|2022.1|2021.8|2022.2|2021.9|2021.4|2021.1|15
1722849080000|2024-08-05 09:11:20|2021.9|2021.6|2021.2|2020.9|2022|2021.7|2021.2|2020.9|4
1722849090000|2024-08-05 09:11:30|2021.3|2021|2021|2020.7|2021.3|2021|2020.1|2019.8|19
1722849100000|2024-08-05 09:11:40|2020.6|2020.3|2020.1|2019.8|2020.8|2020.5|2019.9|2019.6|18
1722849110000|2024-08-05 09:11:50|2020.2|2019.9|2019.7|2019.4|2020.5|2020.2|2019.2|2018.9|33
1722849120000|2024-08-05 09:12:00|2019.3|2019|2019.9|2019.6|2019.9|2019.6|2019.2|2018.9|45
1722849130000|2024-08-05 09:12:10|2019.8|2019.5|2019.4|2019.1|2019.9|2019.6|2019.4|2019.1|6
1722849140000|2024-08-05 09:12:20|2019.2|2018.9|2018.9|2018.6|2019.2|2018.9|2018.1|2017.8|9
1722849150000|2024-08-05 09:12:30|2019.1|2018.8|2018.3|2018|2019.1|2018.8|2017.6|2017.3|15
1722849160000|2024-08-05 09:12:40|2018.4|2018.1|2019|2018.7|2019|2018.7|2018|2017.7|15
1722849170000|2024-08-05 09:12:50|2018.6|2018.3|2018|2017.7|2019.3|2019|2018|2017.7|71
1722849180000|2024-08-05 09:13:00|2018.1|2017.8|2018.7|2018.4|2018.8|2018.5|2018|2017.7|5
1722849190000|2024-08-05 09:13:10|2018.6|2018.3|2018.1|2017.8|2019.2|2018.9|2018.1|2017.8|32
1722849200000|2024-08-05 09:13:20|2018.7|2018.4|2019.2|2018.9|2019.2|2018.9|2018.6|2018.3|9
1722849210000|2024-08-05 09:13:30|2019.3|2019|2019.1|2018.8|2019.6|2019.3|2019.1|2018.8|18
1722849220000|2024-08-05 09:13:40|2019.2|2018.9|2020.6|2020.3|2020.6|2020.3|2019.2|2018.9|20
1722849230000|2024-08-05 09:13:50|2020.7|2020.4|2019.8|2019.5|2020.9|2020.6|2019.8|2019.5|10
1722849240000|2024-08-05 09:14:00|2019.4|2019.1|2019.9|2019.6|2020|2019.7|2019.2|2018.9|12
1722849250000|2024-08-05 09:14:10|2019.8|2019.5|2019.8|2019.5|2020.1|2019.8|2019|2018.7|19
1722849260000|2024-08-05 09:14:20|2020|2019.7|2019.4|2019.1|2020.3|2020|2019.4|2019.1|9
1722849270000|2024-08-05 09:14:30|2019.7|2019.4|2020.2|2019.9|2020.2|2019.9|2019.6|2019.3|16
1722849280000|2024-08-05 09:14:40|2020.3|2020|2020|2019.7|2020.3|2020|2020|2019.7|2
1722849290000|2024-08-05 09:14:50|2019.5|2019.2|2019.8|2019.5|2019.8|2019.5|2019.3|2019|6
1722849300000|2024-08-05 09:15:00|2020|2019.7|2019.5|2019.2|2020|2019.7|2018.8|2018.5|133
1722849310000|2024-08-05 09:15:10|2019.2|2018.9|2018.7|2018.4|2019.3|2019|2018.1|2017.8|87
1722849320000|2024-08-05 09:15:20|2018.8|2018.5|2020.9|2020.6|2021.1|2020.8|2018.8|2018.5|71
1722849330000|2024-08-05 09:15:30|2021|2020.7|2022.4|2022.1|2022.6|2022.3|2021|2020.7|32
1722849340000|2024-08-05 09:15:40|2022.3|2022|2020.9|2020.6|2022.6|2022.3|2020.9|2020.6|29
1722849350000|2024-08-05 09:15:50|2020.8|2020.5|2019.8|2019.5|2020.8|2020.5|2019.1|2018.8|21
1722849360000|2024-08-05 09:16:00|2019.7|2019.4|2019.6|2019.3|2020.7|2020.4|2019.6|2019.3|71
1722849370000|2024-08-05 09:16:10|2019.4|2019.1|2020.5|2020.2|2020.8|2020.5|2018.7|2018.4|68
1722849380000|2024-08-05 09:16:20|2020.4|2020.1|2020.7|2020.4|2020.8|2020.5|2020.2|2019.9|13
1722849390000|2024-08-05 09:16:30|2021.3|2021|2021.1|2020.8|2021.6|2021.3|2021|2020.7|13
1722849400000|2024-08-05 09:16:40|2021.2|2020.9|2021.6|2021.3|2022|2021.7|2021.2|2020.9|13
1722849410000|2024-08-05 09:16:50|2022.2|2021.9|2023.7|2023.4|2023.7|2023.4|2022|2021.7|31
1722849420000|2024-08-05 09:17:00|2023.8|2023.5|2023.9|2023.6|2024.2|2023.9|2023.8|2023.5|16
1722849430000|2024-08-05 09:17:10|2023.8|2023.5|2022.9|2022.6|2023.8|2023.5|2022.6|2022.3|16
1722849440000|2024-08-05 09:17:20|2022.8|2022.5|2023.6|2023.3|2023.7|2023.4|2022.6|2022.3|12
1722849450000|2024-08-05 09:17:30|2023.8|2023.5|2022.4|2022.1|2023.8|2023.5|2022.4|2022.1|40
1722849460000|2024-08-05 09:17:40|2022.6|2022.3|2022.4|2022.1|2022.6|2022.3|2022.2|2021.9|19
1722849470000|2024-08-05 09:17:50|2023.1|2022.8|2023.2|2022.9|2023.2|2022.9|2023|2022.7|12
1722849480000|2024-08-05 09:18:00|2023.1|2022.8|2024.2|2023.9|2024.2|2023.9|2023.1|2022.8|30
1722849490000|2024-08-05 09:18:10|2024.4|2024.1|2023.5|2023.2|2024.4|2024.1|2023.2|2022.9|18
1722849500000|2024-08-05 09:18:20|2023.6|2023.3|2023.7|2023.4|2023.9|2023.6|2023.6|2023.3|4
1722849510000|2024-08-05 09:18:30|2023.4|2023.1|2022.8|2022.5|2023.4|2023.1|2022.8|2022.5|34
1722849520000|2024-08-05 09:18:40|2022.7|2022.4|2023.3|2023|2023.3|2023|2022.7|2022.4|2
1722849530000|2024-08-05 09:18:50|2023.2|2022.9|2022.6|2022.3|2023.2|2022.9|2022.6|2022.3|5
1722849540000|2024-08-05 09:19:00|2022|2021.7|2023.4|2023.1|2023.5|2023.2|2021.9|2021.6|39
1722849550000|2024-08-05 09:19:10|2023.1|2022.8|2023.5|2023.2|2023.7|2023.4|2023.1|2022.8|24
1722849560000|2024-08-05 09:19:20|2023.6|2023.3|2025.2|2024.9|2025.4|2025.1|2023.6|2023.3|18
1722849570000|2024-08-05 09:19:30|2025.1|2024.8|2025.5|2025.2|2026.2|2025.9|2024.6|2024.3|38
1722849580000|2024-08-05 09:19:40|2025.6|2025.3|2025.4|2025.1|2026.1|2025.8|2024.4|2024.1|109
1722849590000|2024-08-05 09:19:50|2026|2025.7|2024.6|2024.3|2026|2025.7|2024.3|2024|38
1722849600000|2024-08-05 09:20:00|2024.5|2024.2|2023.1|2022.8|2024.5|2024.2|2023.1|2022.8|10
1722849610000|2024-08-05 09:20:10|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.6|2022.3|21
1722849620000|2024-08-05 09:20:20|2023.4|2023.1|2024.7|2024.4|2025.1|2024.8|2023.4|2023.1|15
1722849630000|2024-08-05 09:20:30|2024.5|2024.2|2025|2024.7|2025|2024.7|2024.2|2023.9|16
1722849640000|2024-08-05 09:20:40|2025.1|2024.8|2024.4|2024.1|2025.1|2024.8|2023.9|2023.6|12
1722849650000|2024-08-05 09:20:50|2024|2023.7|2023.9|2023.6|2024|2023.7|2023.3|2023|9
1722849660000|2024-08-05 09:21:00|2024.1|2023.8|2024.7|2024.4|2025.1|2024.8|2023.9|2023.6|21
1722849670000|2024-08-05 09:21:10|2024.9|2024.6|2025|2024.7|2025|2024.7|2024.9|2024.6|11
1722849680000|2024-08-05 09:21:20|2025.2|2024.9|2025.4|2025.1|2025.4|2025.1|2025.1|2024.8|2
1722849690000|2024-08-05 09:21:30|2025.1|2024.8|2025.1|2024.8|2025.6|2025.3|2025|2024.7|10
1722849700000|2024-08-05 09:21:40|2024.8|2024.5|2025.1|2024.8|2025.4|2025.1|2024.8|2024.5|11
1722849710000|2024-08-05 09:21:50|2025.2|2024.9|2025|2024.7|2025.2|2024.9|2024.9|2024.6|8
1722849720000|2024-08-05 09:22:00|2024.7|2024.4|2024.2|2023.9|2024.7|2024.4|2023.9|2023.6|25
1722849730000|2024-08-05 09:22:10|2024.1|2023.8|2023.6|2023.3|2024.1|2023.8|2023.3|2023|6
1722849740000|2024-08-05 09:22:20|2023.3|2023|2023.9|2023.6|2024.1|2023.8|2023.1|2022.8|10
1722849750000|2024-08-05 09:22:30|2023.6|2023.3|2021.9|2021.6|2023.6|2023.3|2021.9|2021.6|18
1722849760000|2024-08-05 09:22:40|2021.8|2021.5|2021.5|2021.2|2021.8|2021.5|2021.3|2021|7
1722849770000|2024-08-05 09:22:50|2021.7|2021.4|2021.8|2021.5|2022.5|2022.2|2021.7|2021.4|9
1722849780000|2024-08-05 09:23:00|2021.7|2021.4|2021.6|2021.3|2021.7|2021.4|2020.7|2020.4|19
1722849790000|2024-08-05 09:23:10|2021.5|2021.2|2020.9|2020.6|2021.5|2021.2|2020.9|2020.6|3
1722849800000|2024-08-05 09:23:20|2020.8|2020.5|2020.3|2020|2020.8|2020.5|2020.3|2020|0
1722849810000|2024-08-05 09:23:30|2020.4|2020.1|2020.4|2020.1|2020.5|2020.2|2020.2|2019.9|18
1722849820000|2024-08-05 09:23:40|2020.5|2020.2|2020.2|2019.9|2020.5|2020.2|2020.2|2019.9|6
1722849830000|2024-08-05 09:23:50|2020.1|2019.8|2020.2|2019.9|2020.2|2019.9|2020.1|2019.8|8
1722849840000|2024-08-05 09:24:00|2020.3|2020|2020.4|2020.1|2021.3|2021|2020.3|2020|29
1722849850000|2024-08-05 09:24:10|2020.5|2020.2|2020.3|2020|2020.6|2020.3|2020.3|2020|6
1722849860000|2024-08-05 09:24:20|2020.1|2019.8|2020.6|2020.3|2020.6|2020.3|2019.1|2018.8|79
1722849870000|2024-08-05 09:24:30|2020.7|2020.4|2020.5|2020.2|2020.7|2020.4|2020.2|2019.9|27
1722849880000|2024-08-05 09:24:40|2020.6|2020.3|2020.5|2020.2|2020.7|2020.4|2020.4|2020.1|5
1722849890000|2024-08-05 09:24:50|2020.7|2020.4|2021.3|2021|2021.5|2021.2|2020.7|2020.4|12
1722849900000|2024-08-05 09:25:00|2021.1|2020.8|2020.9|2020.6|2021.1|2020.8|2020|2019.7|47
1722849910000|2024-08-05 09:25:10|2021.1|2020.8|2022.4|2022.1|2022.4|2022.1|2021.1|2020.8|18
1722849920000|2024-08-05 09:25:20|2022.5|2022.2|2023|2022.7|2023.1|2022.8|2022.4|2022.1|19
1722849930000|2024-08-05 09:25:30|2022.2|2021.9|2021.8|2021.5|2022.2|2021.9|2021.6|2021.3|17
1722849940000|2024-08-05 09:25:40|2021.7|2021.4|2020.8|2020.5|2021.9|2021.6|2020.7|2020.4|9
1722849950000|2024-08-05 09:25:50|2020.7|2020.4|2020.8|2020.5|2020.8|2020.5|2020.1|2019.8|41
1722849960000|2024-08-05 09:26:00|2021|2020.7|2020.5|2020.2|2021.2|2020.9|2020.4|2020.1|10
1722849970000|2024-08-05 09:26:10|2021|2020.7|2020.8|2020.5|2021.3|2021|2020.6|2020.3|19
1722849980000|2024-08-05 09:26:20|2020.9|2020.6|2022.5|2022.2|2022.5|2022.2|2020.9|2020.6|14
1722849990000|2024-08-05 09:26:30|2022.4|2022.1|2022.2|2021.9|2023.6|2023.3|2022|2021.7|30
1722850000000|2024-08-05 09:26:40|2022.1|2021.8|2022.7|2022.4|2022.7|2022.4|2021.8|2021.5|10
1722850010000|2024-08-05 09:26:50|2022.8|2022.5|2021.9|2021.6|2022.8|2022.5|2021.9|2021.6|8
1722850020000|2024-08-05 09:27:00|2022.3|2022|2022.1|2021.8|2022.5|2022.2|2022|2021.7|5
1722850030000|2024-08-05 09:27:10|2021.9|2021.6|2021.7|2021.4|2022.3|2022|2021.3|2021|15
1722850040000|2024-08-05 09:27:20|2021.6|2021.3|2021.6|2021.3|2022.1|2021.8|2021.6|2021.3|9
1722850050000|2024-08-05 09:27:30|2021.9|2021.6|2021.6|2021.3|2022|2021.7|2021.6|2021.3|6
1722850060000|2024-08-05 09:27:40|2021.5|2021.2|2022.2|2021.9|2022.7|2022.4|2021.2|2020.9|13
1722850070000|2024-08-05 09:27:50|2022.1|2021.8|2022.3|2022|2022.3|2022|2022|2021.7|3
1722850080000|2024-08-05 09:28:00|2022.2|2021.9|2021.5|2021.2|2022.3|2022|2021.4|2021.1|11
1722850090000|2024-08-05 09:28:10|2021.8|2021.5|2022.6|2022.3|2022.9|2022.6|2021.8|2021.5|8
1722850100000|2024-08-05 09:28:20|2022.7|2022.4|2022.1|2021.8|2022.7|2022.4|2021.9|2021.6|13
1722850110000|2024-08-05 09:28:30|2022.3|2022|2023.2|2022.9|2023.2|2022.9|2021.9|2021.6|10
1722850120000|2024-08-05 09:28:40|2023.4|2023.1|2023.5|2023.2|2023.5|2023.2|2023.4|2023.1|0
1722850130000|2024-08-05 09:28:50|2023.6|2023.3|2023.7|2023.4|2023.8|2023.5|2023.6|2023.3|2
1722850140000|2024-08-05 09:29:00|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|8
1722850150000|2024-08-05 09:29:10|2024.1|2023.8|2025.3|2025|2025.3|2025|2024.1|2023.8|49
1722850160000|2024-08-05 09:29:20|2025|2024.7|2024.5|2024.2|2025.1|2024.8|2024.5|2024.2|6
1722850170000|2024-08-05 09:29:30|2024.4|2024.1|2025.2|2024.9|2025.2|2024.9|2024.3|2024|64
1722850180000|2024-08-05 09:29:40|2025.3|2025|2025.8|2025.5|2025.8|2025.5|2025.3|2025|13
1722850190000|2024-08-05 09:29:50|2025.7|2025.4|2025.6|2025.3|2025.8|2025.5|2025.4|2025.1|11
1722850200000|2024-08-05 09:30:00|2025.4|2025.1|2023.1|2022.8|2025.4|2025.1|2022.9|2022.6|14
1722850210000|2024-08-05 09:30:10|2022.8|2022.5|2022|2021.7|2022.8|2022.5|2021.7|2021.4|11
1722850220000|2024-08-05 09:30:20|2022.3|2022|2023.1|2022.8|2024.2|2023.9|2022.3|2022|16
1722850230000|2024-08-05 09:30:30|2023.2|2022.9|2024|2023.7|2024|2023.7|2023.2|2022.9|2
1722850240000|2024-08-05 09:30:40|2024.4|2024.1|2024.6|2024.3|2024.8|2024.5|2024.4|2024.1|11
1722850250000|2024-08-05 09:30:50|2025.1|2024.8|2025.9|2025.6|2026|2025.7|2025.1|2024.8|37
1722850260000|2024-08-05 09:31:00|2026|2025.7|2025.4|2025.1|2026|2025.7|2024.9|2024.6|43
1722850270000|2024-08-05 09:31:10|2025.3|2025|2025|2024.7|2025.6|2025.3|2024.3|2024|9
1722850280000|2024-08-05 09:31:20|2025.1|2024.8|2024.3|2024|2025.2|2024.9|2024.1|2023.8|6
1722850290000|2024-08-05 09:31:30|2024.4|2024.1|2023.8|2023.5|2024.5|2024.2|2023.7|2023.4|12
1722850300000|2024-08-05 09:31:40|2023.6|2023.3|2023.6|2023.3|2024|2023.7|2023.6|2023.3|7
1722850310000|2024-08-05 09:31:50|2023|2022.7|2023.6|2023.3|2024.6|2024.3|2023|2022.7|20
1722850320000|2024-08-05 09:32:00|2023.7|2023.4|2022.5|2022.2|2023.9|2023.6|2022.5|2022.2|7
1722850330000|2024-08-05 09:32:10|2022.8|2022.5|2022.2|2021.9|2023|2022.7|2021.6|2021.3|12
1722850340000|2024-08-05 09:32:20|2022.1|2021.8|2022.3|2022|2022.4|2022.1|2022|2021.7|2
1722850350000|2024-08-05 09:32:30|2022.4|2022.1|2023.3|2023|2023.4|2023.1|2022.3|2022|3
1722850360000|2024-08-05 09:32:40|2023.4|2023.1|2022.3|2022|2023.7|2023.4|2022.2|2021.9|21
1722850370000|2024-08-05 09:32:50|2022.1|2021.8|2021.5|2021.2|2022.1|2021.8|2021.4|2021.1|8
1722850380000|2024-08-05 09:33:00|2021.7|2021.4|2022.1|2021.8|2022.6|2022.3|2021.7|2021.4|9
1722850390000|2024-08-05 09:33:10|2022|2021.7|2021.9|2021.6|2022|2021.7|2021.4|2021.1|14
1722850400000|2024-08-05 09:33:20|2021.7|2021.4|2021.6|2021.3|2021.7|2021.4|2021.1|2020.8|12
1722850410000|2024-08-05 09:33:30|2021.7|2021.4|2020.8|2020.5|2021.7|2021.4|2020.7|2020.4|8
1722850420000|2024-08-05 09:33:40|2020.7|2020.4|2021.2|2020.9|2021.2|2020.9|2020.5|2020.2|25
1722850430000|2024-08-05 09:33:50|2021.3|2021|2021.7|2021.4|2021.7|2021.4|2021.3|2021|3
1722850440000|2024-08-05 09:34:00|2021.8|2021.5|2022.2|2021.9|2022.4|2022.1|2021.8|2021.5|5
1722850450000|2024-08-05 09:34:10|2022.4|2022.1|2022.8|2022.5|2023.1|2022.8|2022.4|2022.1|5
1722850460000|2024-08-05 09:34:20|2022.5|2022.2|2022.4|2022.1|2022.5|2022.2|2022.3|2022|9
1722850470000|2024-08-05 09:34:30|2022.2|2021.9|2021.8|2021.5|2022.2|2021.9|2021.4|2021.1|23
1722850480000|2024-08-05 09:34:40|2021.9|2021.6|2021.5|2021.2|2022.1|2021.8|2021.4|2021.1|2
1722850490000|2024-08-05 09:34:50|2021.1|2020.8|2021.9|2021.6|2022.2|2021.9|2021|2020.7|10
1722850500000|2024-08-05 09:35:00|2021.5|2021.2|2021.9|2021.6|2022|2021.7|2021.2|2020.9|10
1722850510000|2024-08-05 09:35:10|2021.6|2021.3|2022|2021.7|2022.1|2021.8|2021.2|2020.9|9
1722850520000|2024-08-05 09:35:20|2021.8|2021.5|2021.9|2021.6|2022.3|2022|2021.8|2021.5|9
1722850530000|2024-08-05 09:35:30|2022.1|2021.8|2021.9|2021.6|2022.3|2022|2021.9|2021.6|10
1722850540000|2024-08-05 09:35:40|2022.1|2021.8|2021.9|2021.6|2022.1|2021.8|2021.7|2021.4|5
1722850550000|2024-08-05 09:35:50|2021.5|2021.2|2021.4|2021.1|2021.8|2021.5|2021.1|2020.8|14
1722850560000|2024-08-05 09:36:00|2021.5|2021.2|2021.1|2020.8|2021.5|2021.2|2021.1|2020.8|7
1722850570000|2024-08-05 09:36:10|2020.9|2020.6|2020.6|2020.3|2021.1|2020.8|2020.5|2020.2|24
1722850580000|2024-08-05 09:36:20|2020.7|2020.4|2021|2020.7|2021|2020.7|2020.5|2020.2|13
1722850590000|2024-08-05 09:36:30|2020.9|2020.6|2020.7|2020.4|2021|2020.7|2020.4|2020.1|10
1722850600000|2024-08-05 09:36:40|2020.6|2020.3|2021.4|2021.1|2021.6|2021.3|2020.1|2019.8|178
1722850610000|2024-08-05 09:36:50|2021.5|2021.2|2020.3|2020|2021.5|2021.2|2020.2|2019.9|20
1722850620000|2024-08-05 09:37:00|2020.5|2020.2|2021.1|2020.8|2021.1|2020.8|2020.2|2019.9|39
1722850630000|2024-08-05 09:37:10|2021.2|2020.9|2020.9|2020.6|2021.9|2021.6|2020.8|2020.5|25
1722850640000|2024-08-05 09:37:20|2020.3|2020|2018.6|2018.3|2020.5|2020.2|2018.6|2018.3|237
1722850650000|2024-08-05 09:37:30|2018.5|2018.2|2018.9|2018.6|2019.2|2018.9|2018.2|2017.9|32
1722850660000|2024-08-05 09:37:40|2018.5|2018.2|2019.9|2019.6|2019.9|2019.6|2018.5|2018.2|14
1722850670000|2024-08-05 09:37:50|2020|2019.7|2020.6|2020.3|2021.3|2021|2019.7|2019.4|38
1722850680000|2024-08-05 09:38:00|2020.4|2020.1|2019.3|2019|2021.1|2020.8|2019.3|2019|41
1722850690000|2024-08-05 09:38:10|2019.1|2018.8|2020.9|2020.6|2020.9|2020.6|2018.9|2018.6|65
1722850700000|2024-08-05 09:38:20|2021.2|2020.9|2021.7|2021.4|2022.3|2022|2021.2|2020.9|18
1722850710000|2024-08-05 09:38:30|2021.6|2021.3|2022.2|2021.9|2022.2|2021.9|2021.6|2021.3|10
1722850720000|2024-08-05 09:38:40|2022.3|2022|2022.9|2022.6|2022.9|2022.6|2021.3|2021|62
1722850730000|2024-08-05 09:38:50|2022.8|2022.5|2022.9|2022.6|2023.4|2023.1|2022.4|2022.1|25
1722850740000|2024-08-05 09:39:00|2022.6|2022.3|2023.4|2023.1|2023.4|2023.1|2021.8|2021.5|21
1722850750000|2024-08-05 09:39:10|2023.5|2023.2|2022.7|2022.4|2023.5|2023.2|2022.7|2022.4|13
1722850760000|2024-08-05 09:39:20|2022.9|2022.6|2023.4|2023.1|2023.4|2023.1|2022.9|2022.6|10
1722850770000|2024-08-05 09:39:30|2023.5|2023.2|2023.7|2023.4|2023.7|2023.4|2023|2022.7|14
1722850780000|2024-08-05 09:39:40|2023.6|2023.3|2022.1|2021.8|2024|2023.7|2022.1|2021.8|52
1722850790000|2024-08-05 09:39:50|2022.3|2022|2021.9|2021.6|2022.7|2022.4|2021.9|2021.6|7
1722850800000|2024-08-05 09:40:00|2022|2021.7|2022|2021.7|2022.2|2021.9|2020.8|2020.5|41
1722850810000|2024-08-05 09:40:10|2022.2|2021.9|2022|2021.7|2022.4|2022.1|2021.9|2021.6|12
1722850820000|2024-08-05 09:40:20|2021.4|2021.1|2020.6|2020.3|2021.5|2021.2|2020.6|2020.3|10
1722850830000|2024-08-05 09:40:30|2020.5|2020.2|2021.1|2020.8|2021.2|2020.9|2020.4|2020.1|10
1722850840000|2024-08-05 09:40:40|2021.5|2021.2|2020|2019.7|2021.9|2021.6|2020|2019.7|15
1722850850000|2024-08-05 09:40:50|2020.1|2019.8|2020.9|2020.6|2021|2020.7|2020.1|2019.8|25
1722850860000|2024-08-05 09:41:00|2021|2020.7|2022|2021.7|2022.2|2021.9|2021|2020.7|11
1722850870000|2024-08-05 09:41:10|2022.1|2021.8|2022.5|2022.2|2022.8|2022.5|2022.1|2021.8|9
1722850880000|2024-08-05 09:41:20|2023.4|2023.1|2023.4|2023.1|2023.6|2023.3|2023.3|2023|6
1722850890000|2024-08-05 09:41:30|2023.2|2022.9|2022.5|2022.2|2023.2|2022.9|2022.5|2022.2|7
1722850900000|2024-08-05 09:41:40|2021.9|2021.6|2022.4|2022.1|2022.5|2022.2|2021.6|2021.3|15
1722850910000|2024-08-05 09:41:50|2022.3|2022|2023.3|2023|2023.5|2023.2|2021.8|2021.5|84
1722850920000|2024-08-05 09:42:00|2023.5|2023.2|2022.4|2022.1|2023.7|2023.4|2022.1|2021.8|44
1722850930000|2024-08-05 09:42:10|2022.6|2022.3|2022.1|2021.8|2023.3|2023|2021.7|2021.4|47
1722850940000|2024-08-05 09:42:20|2022.2|2021.9|2021.8|2021.5|2022.4|2022.1|2021.2|2020.9|60
1722850950000|2024-08-05 09:42:30|2021.7|2021.4|2022.1|2021.8|2022.5|2022.2|2021.6|2021.3|23
1722850960000|2024-08-05 09:42:40|2022|2021.7|2022.3|2022|2023|2022.7|2021.4|2021.1|25
1722850970000|2024-08-05 09:42:50|2022.2|2021.9|2022.2|2021.9|2022.3|2022|2021.9|2021.6|9
1722850980000|2024-08-05 09:43:00|2022.1|2021.8|2022.1|2021.8|2022.5|2022.2|2021.9|2021.6|2
1722850990000|2024-08-05 09:43:10|2022|2021.7|2021|2020.7|2022.1|2021.8|2021|2020.7|24
1722851000000|2024-08-05 09:43:20|2021.1|2020.8|2020.8|2020.5|2021.3|2021|2020.8|2020.5|15
1722851010000|2024-08-05 09:43:30|2021.4|2021.1|2020.5|2020.2|2021.4|2021.1|2020.5|2020.2|14
1722851020000|2024-08-05 09:43:40|2020.4|2020.1|2019.9|2019.6|2020.9|2020.6|2019.8|2019.5|16
1722851030000|2024-08-05 09:43:50|2019.3|2019|2019.9|2019.6|2020.4|2020.1|2019.3|2019|29
1722851040000|2024-08-05 09:44:00|2020.1|2019.8|2019.2|2018.9|2020.3|2020|2019.1|2018.8|15
1722851050000|2024-08-05 09:44:10|2019.4|2019.1|2018.2|2017.9|2019.5|2019.2|2018.2|2017.9|11
1722851060000|2024-08-05 09:44:20|2018.4|2018.1|2017.7|2017.4|2018.4|2018.1|2017.7|2017.4|13
1722851070000|2024-08-05 09:44:30|2017.8|2017.5|2017.3|2017|2018.3|2018|2017.3|2017|24
1722851080000|2024-08-05 09:44:40|2017.9|2017.6|2015.5|2015.2|2017.9|2017.6|2015.5|2015.2|51
1722851090000|2024-08-05 09:44:50|2015.1|2014.8|2015.5|2015.2|2015.5|2015.2|2014.2|2013.9|42
1722851100000|2024-08-05 09:45:00|2015.3|2015|2014.7|2014.4|2015.3|2015|2014.1|2013.8|38
1722851110000|2024-08-05 09:45:10|2014.8|2014.5|2015.3|2015|2015.3|2015|2014.4|2014.1|34
1722851120000|2024-08-05 09:45:20|2015.6|2015.3|2016.1|2015.8|2016.1|2015.8|2015|2014.7|15
1722851130000|2024-08-05 09:45:30|2016|2015.7|2015.6|2015.3|2016.2|2015.9|2015|2014.7|22
1722851140000|2024-08-05 09:45:40|2015.7|2015.4|2016|2015.7|2016.4|2016.1|2015.6|2015.3|24
1722851150000|2024-08-05 09:45:50|2016.1|2015.8|2015.3|2015|2016.1|2015.8|2015.1|2014.8|13
1722851160000|2024-08-05 09:46:00|2015.6|2015.3|2013.8|2013.5|2015.9|2015.6|2013.8|2013.5|24
1722851170000|2024-08-05 09:46:10|2014.8|2014.5|2015.5|2015.2|2015.5|2015.2|2014.8|2014.5|52
1722851180000|2024-08-05 09:46:20|2015|2014.7|2014.9|2014.6|2016.4|2016.1|2014.8|2014.5|39
1722851190000|2024-08-05 09:46:30|2014.8|2014.5|2016|2015.7|2016|2015.7|2014.8|2014.5|42
1722851200000|2024-08-05 09:46:40|2016.4|2016.1|2015.9|2015.6|2016.4|2016.1|2015.8|2015.5|21
1722851210000|2024-08-05 09:46:50|2015.8|2015.5|2015.6|2015.3|2015.8|2015.5|2015|2014.7|50
1722851220000|2024-08-05 09:47:00|2015.8|2015.5|2015.4|2015.1|2015.8|2015.5|2015.4|2015.1|21
1722851230000|2024-08-05 09:47:10|2015.8|2015.5|2016|2015.7|2016|2015.7|2015.8|2015.5|6
1722851240000|2024-08-05 09:47:20|2016.1|2015.8|2017.4|2017.1|2017.4|2017.1|2016.1|2015.8|16
1722851250000|2024-08-05 09:47:30|2017.1|2016.8|2016.7|2016.4|2017.3|2017|2016.7|2016.4|12
1722851260000|2024-08-05 09:47:40|2017|2016.7|2015.5|2015.2|2017|2016.7|2015.4|2015.1|28
1722851270000|2024-08-05 09:47:50|2015.4|2015.1|2015.1|2014.8|2015.4|2015.1|2014.1|2013.8|23
1722851280000|2024-08-05 09:48:00|2015.2|2014.9|2014.4|2014.1|2015.8|2015.5|2014.4|2014.1|16
1722851290000|2024-08-05 09:48:10|2014.2|2013.9|2014|2013.7|2014.2|2013.9|2013.8|2013.5|4
1722851300000|2024-08-05 09:48:20|2014.7|2014.4|2014.1|2013.8|2014.8|2014.5|2014.1|2013.8|45
1722851310000|2024-08-05 09:48:30|2014|2013.7|2014.5|2014.2|2014.5|2014.2|2014|2013.7|6
1722851320000|2024-08-05 09:48:40|2014.4|2014.1|2014.4|2014.1|2014.6|2014.3|2014.4|2014.1|2
1722851330000|2024-08-05 09:48:50|2014.7|2014.4|2015.3|2015|2015.7|2015.4|2014.4|2014.1|18
1722851340000|2024-08-05 09:49:00|2015.9|2015.6|2016.7|2016.4|2016.9|2016.6|2015.9|2015.6|48
1722851350000|2024-08-05 09:49:10|2017|2016.7|2017.7|2017.4|2017.7|2017.4|2016.8|2016.5|8
1722851360000|2024-08-05 09:49:20|2017.9|2017.6|2018.1|2017.8|2018.1|2017.8|2017.8|2017.5|47
1722851370000|2024-08-05 09:49:30|2018|2017.7|2015.5|2015.2|2018|2017.7|2015.5|2015.2|34
1722851380000|2024-08-05 09:49:40|2015.8|2015.5|2015.8|2015.5|2016.7|2016.4|2015.7|2015.4|21
1722851390000|2024-08-05 09:49:50|2016.2|2015.9|2016.6|2016.3|2016.6|2016.3|2016|2015.7|4
1722851400000|2024-08-05 09:50:00|2016.4|2016.1|2016.6|2016.3|2016.6|2016.3|2015.7|2015.4|21
1722851410000|2024-08-05 09:50:10|2016.7|2016.4|2015.9|2015.6|2017|2016.7|2015.4|2015.1|14
1722851420000|2024-08-05 09:50:20|2016|2015.7|2016.3|2016|2017.3|2017|2015.7|2015.4|62
1722851430000|2024-08-05 09:50:30|2016.5|2016.2|2017.7|2017.4|2017.9|2017.6|2016.5|2016.2|29
1722851440000|2024-08-05 09:50:40|2017.6|2017.3|2017.4|2017.1|2018.1|2017.8|2016.9|2016.6|26
1722851450000|2024-08-05 09:50:50|2017.7|2017.4|2017.9|2017.6|2018.2|2017.9|2017.7|2017.4|18
1722851460000|2024-08-05 09:51:00|2017.8|2017.5|2016.8|2016.5|2017.8|2017.5|2016.6|2016.3|16
1722851470000|2024-08-05 09:51:10|2016.9|2016.6|2017.7|2017.4|2017.7|2017.4|2016.7|2016.4|6
1722851480000|2024-08-05 09:51:20|2017.8|2017.5|2018.4|2018.1|2018.6|2018.3|2017.8|2017.5|12
1722851490000|2024-08-05 09:51:30|2018|2017.7|2018.3|2018|2018.5|2018.2|2017.8|2017.5|37
1722851500000|2024-08-05 09:51:40|2018.4|2018.1|2018.7|2018.4|2018.9|2018.6|2018.2|2017.9|13
1722851510000|2024-08-05 09:51:50|2018.8|2018.5|2019.1|2018.8|2019.1|2018.8|2018.8|2018.5|0
1722851520000|2024-08-05 09:52:00|2019.2|2018.9|2019.7|2019.4|2019.9|2019.6|2019.1|2018.8|22
1722851530000|2024-08-05 09:52:10|2019.5|2019.2|2019.8|2019.5|2020.2|2019.9|2019.4|2019.1|8
1722851540000|2024-08-05 09:52:20|2019.3|2019|2019.1|2018.8|2019.3|2019|2018.7|2018.4|11
1722851550000|2024-08-05 09:52:30|2019.2|2018.9|2020.7|2020.4|2020.9|2020.6|2019.2|2018.9|16
1722851560000|2024-08-05 09:52:40|2020.8|2020.5|2020.6|2020.3|2020.8|2020.5|2020.5|2020.2|11
1722851570000|2024-08-05 09:52:50|2020.7|2020.4|2020.2|2019.9|2020.7|2020.4|2020.1|2019.8|3
1722851580000|2024-08-05 09:53:00|2020|2019.7|2020.7|2020.4|2020.9|2020.6|2019.9|2019.6|10
1722851590000|2024-08-05 09:53:10|2021.1|2020.8|2021.6|2021.3|2021.6|2021.3|2021.1|2020.8|32
1722851600000|2024-08-05 09:53:20|2021.5|2021.2|2021.2|2020.9|2021.5|2021.2|2020.6|2020.3|41
1722851610000|2024-08-05 09:53:30|2020.9|2020.6|2021.4|2021.1|2021.7|2021.4|2020.9|2020.6|22
1722851620000|2024-08-05 09:53:40|2021.5|2021.2|2021.3|2021|2021.9|2021.6|2021.3|2021|21
1722851630000|2024-08-05 09:53:50|2021.2|2020.9|2022|2021.7|2022|2021.7|2021.2|2020.9|7
1722851640000|2024-08-05 09:54:00|2021.9|2021.6|2021|2020.7|2021.9|2021.6|2020.9|2020.6|6
1722851650000|2024-08-05 09:54:10|2020.9|2020.6|2019.7|2019.4|2020.9|2020.6|2019.7|2019.4|10
1722851660000|2024-08-05 09:54:20|2019.3|2019|2019.7|2019.4|2020|2019.7|2019.3|2019|36
1722851670000|2024-08-05 09:54:30|2019.4|2019.1|2020.1|2019.8|2020.1|2019.8|2019.4|2019.1|25
1722851680000|2024-08-05 09:54:40|2019.8|2019.5|2019.6|2019.3|2020.5|2020.2|2019.6|2019.3|44
1722851690000|2024-08-05 09:54:50|2019.9|2019.6|2018.9|2018.6|2020.1|2019.8|2018.8|2018.5|31
1722851700000|2024-08-05 09:55:00|2018.5|2018.2|2017.5|2017.2|2018.8|2018.5|2017.5|2017.2|36
1722851710000|2024-08-05 09:55:10|2017.4|2017.1|2018.5|2018.2|2018.5|2018.2|2017.4|2017.1|7
1722851720000|2024-08-05 09:55:20|2018.1|2017.8|2018.7|2018.4|2018.7|2018.4|2018.1|2017.8|3
1722851730000|2024-08-05 09:55:30|2018.6|2018.3|2019.1|2018.8|2019.1|2018.8|2018.2|2017.9|40
1722851740000|2024-08-05 09:55:40|2019|2018.7|2019.5|2019.2|2019.5|2019.2|2018.9|2018.6|5
1722851750000|2024-08-05 09:55:50|2019.4|2019.1|2019.6|2019.3|2019.6|2019.3|2019|2018.7|9
1722851760000|2024-08-05 09:56:00|2019.7|2019.4|2021.1|2020.8|2021.2|2020.9|2019.7|2019.4|7
1722851770000|2024-08-05 09:56:10|2021|2020.7|2021.7|2021.4|2021.7|2021.4|2021|2020.7|13
1722851780000|2024-08-05 09:56:20|2022|2021.7|2023|2022.7|2023.3|2023|2021.8|2021.5|44
1722851790000|2024-08-05 09:56:30|2022.9|2022.6|2023|2022.7|2023.1|2022.8|2022.9|2022.6|10
1722851800000|2024-08-05 09:56:40|2022.9|2022.6|2023.3|2023|2023.3|2023|2022.7|2022.4|12
1722851810000|2024-08-05 09:56:50|2023.1|2022.8|2023.2|2022.9|2023.5|2023.2|2023.1|2022.8|6
1722851820000|2024-08-05 09:57:00|2022.7|2022.4|2022.2|2021.9|2022.9|2022.6|2022.1|2021.8|12
1722851830000|2024-08-05 09:57:10|2022.3|2022|2022.2|2021.9|2022.9|2022.6|2022|2021.7|11
1722851840000|2024-08-05 09:57:20|2022|2021.7|2022.5|2022.2|2022.9|2022.6|2022|2021.7|9
1722851850000|2024-08-05 09:57:30|2022.2|2021.9|2022.5|2022.2|2022.5|2022.2|2022|2021.7|5
1722851860000|2024-08-05 09:57:40|2023.2|2022.9|2023.3|2023|2023.4|2023.1|2022.9|2022.6|14
1722851870000|2024-08-05 09:57:50|2023.4|2023.1|2024.2|2023.9|2024.2|2023.9|2023.3|2023|30
1722851880000|2024-08-05 09:58:00|2024.3|2024|2024.8|2024.5|2025|2024.7|2023.9|2023.6|31
1722851890000|2024-08-05 09:58:10|2024.7|2024.4|2025.3|2025|2026|2025.7|2024.7|2024.4|28
1722851900000|2024-08-05 09:58:20|2025.2|2024.9|2025.9|2025.6|2025.9|2025.6|2024.6|2024.3|29
1722851910000|2024-08-05 09:58:30|2026|2025.7|2026.5|2026.2|2027.1|2026.8|2025.7|2025.4|34
1722851920000|2024-08-05 09:58:40|2026.9|2026.6|2026.9|2026.6|2026.9|2026.6|2026.2|2025.9|47
1722851930000|2024-08-05 09:58:50|2026.7|2026.4|2027|2026.7|2027.1|2026.8|2026.7|2026.4|15
1722851940000|2024-08-05 09:59:00|2026.2|2025.9|2026.6|2026.3|2026.6|2026.3|2026|2025.7|13
1722851950000|2024-08-05 09:59:10|2026.9|2026.6|2027.4|2027.1|2027.6|2027.3|2026.8|2026.5|34
1722851960000|2024-08-05 09:59:20|2027.3|2027|2027.6|2027.3|2027.6|2027.3|2027.3|2027|15
1722851970000|2024-08-05 09:59:30|2027.4|2027.1|2026.3|2026|2027.4|2027.1|2026.3|2026|11
1722851980000|2024-08-05 09:59:40|2026.2|2025.9|2025.8|2025.5|2026.6|2026.3|2025.8|2025.5|6
1722851990000|2024-08-05 09:59:50|2025.7|2025.4|2025.5|2025.2|2026|2025.7|2025.5|2025.2|7
1722852000000|2024-08-05 10:00:00|2025.2|2024.9|2025.4|2025.1|2026.7|2026.4|2025.2|2024.9|53
1722852010000|2024-08-05 10:00:10|2025.2|2024.9|2023.9|2023.6|2025.4|2025.1|2023.9|2023.6|11
1722852020000|2024-08-05 10:00:20|2023.7|2023.4|2025.5|2025.2|2025.6|2025.3|2023.7|2023.4|23
1722852030000|2024-08-05 10:00:30|2025.2|2024.9|2025.5|2025.2|2025.7|2025.4|2025.2|2024.9|17
1722852040000|2024-08-05 10:00:40|2025.6|2025.3|2024.4|2024.1|2026.1|2025.8|2024.3|2024|50
1722852050000|2024-08-05 10:00:50|2024.6|2024.3|2023|2022.7|2024.6|2024.3|2022.7|2022.4|80
1722852060000|2024-08-05 10:01:00|2023.1|2022.8|2022|2021.7|2023.1|2022.8|2021.8|2021.5|41
1722852070000|2024-08-05 10:01:10|2022.3|2022|2022.6|2022.3|2023.1|2022.8|2022.3|2022|28
1722852080000|2024-08-05 10:01:20|2022.5|2022.2|2023|2022.7|2024.1|2023.8|2022.3|2022|71
1722852090000|2024-08-05 10:01:30|2023.4|2023.1|2023.8|2023.5|2024.3|2024|2023.4|2023.1|14
1722852100000|2024-08-05 10:01:40|2023.7|2023.4|2024.2|2023.9|2024.2|2023.9|2023.6|2023.3|6
1722852110000|2024-08-05 10:01:50|2024.1|2023.8|2024|2023.7|2024.1|2023.8|2023.8|2023.5|12
1722852120000|2024-08-05 10:02:00|2023.9|2023.6|2024.1|2023.8|2024.2|2023.9|2023.7|2023.4|13
1722852130000|2024-08-05 10:02:10|2024|2023.7|2024.1|2023.8|2024.1|2023.8|2024|2023.7|3
1722852140000|2024-08-05 10:02:20|2024|2023.7|2024.1|2023.8|2024.2|2023.9|2024|2023.7|6
1722852150000|2024-08-05 10:02:30|2023.9|2023.6|2023.9|2023.6|2024.1|2023.8|2023.8|2023.5|7
1722852160000|2024-08-05 10:02:40|2024|2023.7|2024.9|2024.6|2024.9|2024.6|2023.9|2023.6|7
1722852170000|2024-08-05 10:02:50|2024.6|2024.3|2025.2|2024.9|2025.2|2024.9|2024.6|2024.3|15
1722852180000|2024-08-05 10:03:00|2024.9|2024.6|2024.9|2024.6|2025.1|2024.8|2024.8|2024.5|6
1722852190000|2024-08-05 10:03:10|2025.2|2024.9|2025.6|2025.3|2025.7|2025.4|2025.2|2024.9|89
1722852200000|2024-08-05 10:03:20|2025.7|2025.4|2025.1|2024.8|2025.7|2025.4|2025|2024.7|10
1722852210000|2024-08-05 10:03:30|2025|2024.7|2025.1|2024.8|2025.1|2024.8|2024.5|2024.2|17
1722852220000|2024-08-05 10:03:40|2025|2024.7|2025.8|2025.5|2026|2025.7|2024.4|2024.1|33
1722852230000|2024-08-05 10:03:50|2025.7|2025.4|2025.9|2025.6|2025.9|2025.6|2025|2024.7|19
1722852240000|2024-08-05 10:04:00|2025.8|2025.5|2025.6|2025.3|2025.8|2025.5|2025.6|2025.3|5
1722852250000|2024-08-05 10:04:10|2025.5|2025.2|2026.3|2026|2026.3|2026|2025.4|2025.1|33
1722852260000|2024-08-05 10:04:20|2026.4|2026.1|2026.4|2026.1|2026.7|2026.4|2026.2|2025.9|13
1722852270000|2024-08-05 10:04:30|2026.3|2026|2025.3|2025|2026.3|2026|2025.2|2024.9|14
1722852280000|2024-08-05 10:04:40|2025.2|2024.9|2024.6|2024.3|2025.2|2024.9|2024.2|2023.9|22
1722852290000|2024-08-05 10:04:50|2024.7|2024.4|2025.4|2025.1|2025.4|2025.1|2023.8|2023.5|47
1722852300000|2024-08-05 10:05:00|2025.7|2025.4|2025.7|2025.4|2025.9|2025.6|2025.5|2025.2|10
1722852310000|2024-08-05 10:05:10|2026.3|2026|2026.5|2026.2|2026.5|2026.2|2026.1|2025.8|7
1722852320000|2024-08-05 10:05:20|2026.4|2026.1|2026.7|2026.4|2026.7|2026.4|2026.4|2026.1|10
1722852330000|2024-08-05 10:05:30|2026.6|2026.3|2026.1|2025.8|2026.7|2026.4|2026.1|2025.8|23
1722852340000|2024-08-05 10:05:40|2026|2025.7|2026|2025.7|2026.2|2025.9|2025.9|2025.6|2
1722852350000|2024-08-05 10:05:50|2025.9|2025.6|2024.7|2024.4|2026|2025.7|2024.6|2024.3|24
1722852360000|2024-08-05 10:06:00|2024.6|2024.3|2024.3|2024|2024.7|2024.4|2024.3|2024|6
1722852370000|2024-08-05 10:06:10|2024.2|2023.9|2023.9|2023.6|2024.4|2024.1|2023.2|2022.9|35
1722852380000|2024-08-05 10:06:20|2023.8|2023.5|2023.4|2023.1|2023.8|2023.5|2023.4|2023.1|3
1722852390000|2024-08-05 10:06:30|2023.3|2023|2023.4|2023.1|2023.5|2023.2|2023.3|2023|1
1722852400000|2024-08-05 10:06:40|2023.2|2022.9|2022.8|2022.5|2023.6|2023.3|2022.1|2021.8|130
1722852410000|2024-08-05 10:06:50|2022.7|2022.4|2024.6|2024.3|2024.6|2024.3|2022.7|2022.4|9
1722852420000|2024-08-05 10:07:00|2024.9|2024.6|2024.7|2024.4|2025|2024.7|2024.7|2024.4|26
1722852430000|2024-08-05 10:07:10|2024.8|2024.5|2023.9|2023.6|2024.8|2024.5|2023.9|2023.6|6
1722852440000|2024-08-05 10:07:20|2023.8|2023.5|2022.7|2022.4|2023.9|2023.6|2022.6|2022.3|3
1722852450000|2024-08-05 10:07:30|2022.6|2022.3|2021.7|2021.4|2022.6|2022.3|2021.5|2021.2|5
1722852460000|2024-08-05 10:07:40|2022.1|2021.8|2022.5|2022.2|2022.5|2022.2|2021.6|2021.3|12
1722852470000|2024-08-05 10:07:50|2022.2|2021.9|2022.1|2021.8|2022.2|2021.9|2022.1|2021.8|0
1722852480000|2024-08-05 10:08:00|2022.5|2022.2|2023.9|2023.6|2023.9|2023.6|2022.5|2022.2|5
1722852490000|2024-08-05 10:08:10|2024|2023.7|2023.6|2023.3|2024.4|2024.1|2023.5|2023.2|13
1722852500000|2024-08-05 10:08:20|2023.7|2023.4|2022.5|2022.2|2023.7|2023.4|2022.1|2021.8|19
1722852510000|2024-08-05 10:08:30|2022.6|2022.3|2023.3|2023|2023.5|2023.2|2022.6|2022.3|10
1722852520000|2024-08-05 10:08:40|2023.4|2023.1|2021.6|2021.3|2023.7|2023.4|2021.6|2021.3|44
1722852530000|2024-08-05 10:08:50|2020.8|2020.5|2020.8|2020.5|2021|2020.7|2020.7|2020.4|17
1722852540000|2024-08-05 10:09:00|2020.7|2020.4|2021|2020.7|2021|2020.7|2019.7|2019.4|55
1722852550000|2024-08-05 10:09:10|2020.4|2020.1|2020.1|2019.8|2020.9|2020.6|2020.1|2019.8|39
1722852560000|2024-08-05 10:09:20|2020|2019.7|2019.7|2019.4|2020|2019.7|2019.4|2019.1|8
1722852570000|2024-08-05 10:09:30|2019.8|2019.5|2019.4|2019.1|2020|2019.7|2019.4|2019.1|14
1722852580000|2024-08-05 10:09:40|2019|2018.7|2017.8|2017.5|2019.2|2018.9|2017.6|2017.3|23
1722852590000|2024-08-05 10:09:50|2017.9|2017.6|2017.3|2017|2017.9|2017.6|2017.1|2016.8|15
1722852600000|2024-08-05 10:10:00|2016.9|2016.6|2017.6|2017.3|2018.4|2018.1|2016.9|2016.6|30
1722852610000|2024-08-05 10:10:10|2017.5|2017.2|2019.1|2018.8|2019.1|2018.8|2017.5|2017.2|6
1722852620000|2024-08-05 10:10:20|2019|2018.7|2020.5|2020.2|2020.5|2020.2|2019|2018.7|18
1722852630000|2024-08-05 10:10:30|2020.6|2020.3|2021.1|2020.8|2021.2|2020.9|2020.6|2020.3|8
1722852640000|2024-08-05 10:10:40|2021|2020.7|2019.6|2019.3|2021|2020.7|2019.6|2019.3|13
1722852650000|2024-08-05 10:10:50|2019.3|2019|2020|2019.7|2020.4|2020.1|2019|2018.7|84
1722852660000|2024-08-05 10:11:00|2020.1|2019.8|2021.1|2020.8|2022.1|2021.8|2020.1|2019.8|28
1722852670000|2024-08-05 10:11:10|2020.2|2019.9|2019.5|2019.2|2020.6|2020.3|2019.5|2019.2|19
1722852680000|2024-08-05 10:11:20|2019.2|2018.9|2019|2018.7|2020.1|2019.8|2018.6|2018.3|32
1722852690000|2024-08-05 10:11:30|2018.9|2018.6|2017.9|2017.6|2018.9|2018.6|2017.5|2017.2|39
1722852700000|2024-08-05 10:11:40|2017.7|2017.4|2016.4|2016.1|2018.3|2018|2016.4|2016.1|212
1722852710000|2024-08-05 10:11:50|2016.5|2016.2|2015.7|2015.4|2017.2|2016.9|2015.7|2015.4|45
1722852720000|2024-08-05 10:12:00|2015.8|2015.5|2016.1|2015.8|2016.3|2016|2015.7|2015.4|9
1722852730000|2024-08-05 10:12:10|2016|2015.7|2014.6|2014.3|2016|2015.7|2014.6|2014.3|10
1722852740000|2024-08-05 10:12:20|2014.9|2014.6|2014.6|2014.3|2015.5|2015.2|2014.5|2014.2|28
1722852750000|2024-08-05 10:12:30|2014.8|2014.5|2014.6|2014.3|2015.4|2015.1|2014.4|2014.1|47
1722852760000|2024-08-05 10:12:40|2014.4|2014.1|2014.2|2013.9|2014.8|2014.5|2013.7|2013.4|29
1722852770000|2024-08-05 10:12:50|2014.3|2014|2015.6|2015.3|2016.4|2016.1|2014.2|2013.9|37
1722852780000|2024-08-05 10:13:00|2015.5|2015.2|2014.9|2014.6|2015.5|2015.2|2014.2|2013.9|11
1722852790000|2024-08-05 10:13:10|2015.2|2014.9|2015.6|2015.3|2015.9|2015.6|2015.2|2014.9|8
1722852800000|2024-08-05 10:13:20|2015.8|2015.5|2016.2|2015.9|2016.3|2016|2015.8|2015.5|4
1722852810000|2024-08-05 10:13:30|2016.3|2016|2015.9|2015.6|2016.6|2016.3|2015.9|2015.6|13
1722852820000|2024-08-05 10:13:40|2015.6|2015.3|2014.8|2014.5|2015.6|2015.3|2014.4|2014.1|12
1722852830000|2024-08-05 10:13:50|2014.9|2014.6|2013.9|2013.6|2015.2|2014.9|2013.7|2013.4|6
1722852840000|2024-08-05 10:14:00|2014.1|2013.8|2013.4|2013.1|2014.2|2013.9|2012.9|2012.6|25
1722852850000|2024-08-05 10:14:10|2013.3|2013|2015.4|2015.1|2015.4|2015.1|2013|2012.7|23
1722852860000|2024-08-05 10:14:20|2014.9|2014.6|2015|2014.7|2015.5|2015.2|2014.9|2014.6|14
1722852870000|2024-08-05 10:14:30|2015.2|2014.9|2015.8|2015.5|2015.8|2015.5|2014.8|2014.5|18
1722852880000|2024-08-05 10:14:40|2015.7|2015.4|2016.2|2015.9|2016.5|2016.2|2015.7|2015.4|10
1722852890000|2024-08-05 10:14:50|2016.3|2016|2017.2|2016.9|2017.2|2016.9|2016.3|2016|4
1722852900000|2024-08-05 10:15:00|2017.5|2017.2|2016.7|2016.4|2017.7|2017.4|2016.6|2016.3|12
1722852910000|2024-08-05 10:15:10|2016.9|2016.6|2016|2015.7|2017.2|2016.9|2015.9|2015.6|5
1722852920000|2024-08-05 10:15:20|2016.1|2015.8|2016|2015.7|2016.1|2015.8|2016|2015.7|1
1722852930000|2024-08-05 10:15:30|2015.9|2015.6|2014.3|2014|2015.9|2015.6|2014.2|2013.9|17
1722852940000|2024-08-05 10:15:40|2014|2013.7|2014.1|2013.8|2014.3|2014|2014|2013.7|12
1722852950000|2024-08-05 10:15:50|2014.3|2014|2013.7|2013.4|2014.3|2014|2013.2|2012.9|14
1722852960000|2024-08-05 10:16:00|2013.9|2013.6|2013.6|2013.3|2014.9|2014.6|2013.6|2013.3|25
1722852970000|2024-08-05 10:16:10|2013.5|2013.2|2014.3|2014|2014.9|2014.6|2013.4|2013.1|29
1722852980000|2024-08-05 10:16:20|2014.4|2014.1|2015.5|2015.2|2015.5|2015.2|2014.4|2014.1|3
1722852990000|2024-08-05 10:16:30|2015.8|2015.5|2016.7|2016.4|2016.7|2016.4|2015.8|2015.5|6
1722853000000|2024-08-05 10:16:40|2016.6|2016.3|2016.7|2016.4|2016.7|2016.4|2016.4|2016.1|14
1722853010000|2024-08-05 10:16:50|2016.6|2016.3|2017.3|2017|2017.3|2017|2016.5|2016.2|7
1722853020000|2024-08-05 10:17:00|2017.7|2017.4|2017|2016.7|2017.7|2017.4|2016.6|2016.3|16
1722853030000|2024-08-05 10:17:10|2016.9|2016.6|2016.4|2016.1|2016.9|2016.6|2016.2|2015.9|12
1722853040000|2024-08-05 10:17:20|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|2016.3|2016|7
1722853050000|2024-08-05 10:17:30|2015.6|2015.3|2016.5|2016.2|2016.5|2016.2|2015.6|2015.3|36
1722853060000|2024-08-05 10:17:40|2016.6|2016.3|2017.2|2016.9|2017.2|2016.9|2016.6|2016.3|0
1722853070000|2024-08-05 10:17:50|2017.6|2017.3|2016.5|2016.2|2017.6|2017.3|2016.4|2016.1|91
1722853080000|2024-08-05 10:18:00|2016.6|2016.3|2016.6|2016.3|2016.7|2016.4|2016.5|2016.2|1
1722853090000|2024-08-05 10:18:10|2016.8|2016.5|2017.3|2017|2017.3|2017|2016.7|2016.4|15
1722853100000|2024-08-05 10:18:20|2017.4|2017.1|2018.1|2017.8|2018.1|2017.8|2017.4|2017.1|11
1722853110000|2024-08-05 10:18:30|2018|2017.7|2017.7|2017.4|2018|2017.7|2017.7|2017.4|12
1722853120000|2024-08-05 10:18:40|2017.8|2017.5|2018.2|2017.9|2018.2|2017.9|2017.6|2017.3|11
1722853130000|2024-08-05 10:18:50|2018.3|2018|2017.6|2017.3|2019|2018.7|2015.8|2015.5|57
1722853140000|2024-08-05 10:19:00|2017.7|2017.4|2017.8|2017.5|2017.8|2017.5|2017.4|2017.1|11
1722853150000|2024-08-05 10:19:10|2017.7|2017.4|2017.3|2017|2017.7|2017.4|2017.3|2017|1
1722853160000|2024-08-05 10:19:20|2017|2016.7|2016.6|2016.3|2017|2016.7|2016.6|2016.3|16
1722853170000|2024-08-05 10:19:30|2016.9|2016.6|2017|2016.7|2017|2016.7|2015.9|2015.6|29
1722853180000|2024-08-05 10:19:40|2016.2|2015.9|2016.8|2016.5|2016.9|2016.6|2016.1|2015.8|23
1722853190000|2024-08-05 10:19:50|2017|2016.7|2017.6|2017.3|2017.8|2017.5|2017|2016.7|21
1722853200000|2024-08-05 10:20:00|2017.4|2017.1|2017.8|2017.5|2017.8|2017.5|2017.4|2017.1|7
1722853210000|2024-08-05 10:20:10|2017.9|2017.6|2017|2016.7|2018|2017.7|2016.7|2016.4|11
1722853220000|2024-08-05 10:20:20|2017.2|2016.9|2017.4|2017.1|2017.4|2017.1|2016.3|2016|22
1722853230000|2024-08-05 10:20:30|2016.2|2015.9|2016.3|2016|2016.3|2016|2015.9|2015.6|25
1722853240000|2024-08-05 10:20:40|2016.2|2015.9|2016.4|2016.1|2016.4|2016.1|2015.9|2015.6|12
1722853250000|2024-08-05 10:20:50|2016.5|2016.2|2016.4|2016.1|2017.4|2017.1|2016.3|2016|7
1722853260000|2024-08-05 10:21:00|2016.1|2015.8|2017|2016.7|2017|2016.7|2016.1|2015.8|7
1722853270000|2024-08-05 10:21:10|2017.1|2016.8|2016.9|2016.6|2017.1|2016.8|2016.8|2016.5|5
1722853280000|2024-08-05 10:21:20|2016.7|2016.4|2017.2|2016.9|2017.2|2016.9|2016.3|2016|23
1722853290000|2024-08-05 10:21:30|2016.8|2016.5|2015.3|2015|2016.8|2016.5|2015.3|2015|11
1722853300000|2024-08-05 10:21:40|2015.1|2014.8|2016.5|2016.2|2017.2|2016.9|2015|2014.7|183
1722853310000|2024-08-05 10:21:50|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|2016.4|2016.1|3
1722853320000|2024-08-05 10:22:00|2016.7|2016.4|2017.4|2017.1|2017.6|2017.3|2016.7|2016.4|4
1722853330000|2024-08-05 10:22:10|2017.3|2017|2016.6|2016.3|2017.5|2017.2|2016.6|2016.3|7
1722853340000|2024-08-05 10:22:20|2016.7|2016.4|2016.5|2016.2|2017.3|2017|2016.5|2016.2|7
1722853350000|2024-08-05 10:22:30|2016.8|2016.5|2018|2017.7|2018|2017.7|2016.8|2016.5|6
1722853360000|2024-08-05 10:22:40|2017.8|2017.5|2018.6|2018.3|2018.9|2018.6|2017.8|2017.5|15
1722853370000|2024-08-05 10:22:50|2018.7|2018.4|2018.1|2017.8|2018.7|2018.4|2018.1|2017.8|2
1722853380000|2024-08-05 10:23:00|2018.5|2018.2|2017.7|2017.4|2018.5|2018.2|2017.7|2017.4|11
1722853390000|2024-08-05 10:23:10|2017.5|2017.2|2018.4|2018.1|2018.4|2018.1|2017.3|2017|10
1722853400000|2024-08-05 10:23:20|2018.3|2018|2017.8|2017.5|2018.4|2018.1|2017.6|2017.3|6
1722853410000|2024-08-05 10:23:30|2017.7|2017.4|2016.6|2016.3|2017.7|2017.4|2016.6|2016.3|2
1722853420000|2024-08-05 10:23:40|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|2015.8|2015.5|18
1722853430000|2024-08-05 10:23:50|2016.6|2016.3|2016|2015.7|2016.8|2016.5|2015.5|2015.2|20
1722853440000|2024-08-05 10:24:00|2015.9|2015.6|2015.5|2015.2|2015.9|2015.6|2015.5|2015.2|3
1722853450000|2024-08-05 10:24:10|2015.2|2014.9|2014.7|2014.4|2015.2|2014.9|2014.5|2014.2|8
1722853460000|2024-08-05 10:24:20|2014.6|2014.3|2015.2|2014.9|2015.2|2014.9|2014.3|2014|13
1722853470000|2024-08-05 10:24:30|2015.1|2014.8|2013.9|2013.6|2015.1|2014.8|2013.9|2013.6|9
1722853480000|2024-08-05 10:24:40|2013.7|2013.4|2012.8|2012.5|2014|2013.7|2012.8|2012.5|23
1722853490000|2024-08-05 10:24:50|2013.2|2012.9|2013.5|2013.2|2014.1|2013.8|2013.2|2012.9|35
1722853500000|2024-08-05 10:25:00|2013.4|2013.1|2013.2|2012.9|2014|2013.7|2013.2|2012.9|20
1722853510000|2024-08-05 10:25:10|2013.1|2012.8|2012|2011.7|2013.1|2012.8|2011.9|2011.6|18
1722853520000|2024-08-05 10:25:20|2011.9|2011.6|2012|2011.7|2012.3|2012|2011.6|2011.3|47
1722853530000|2024-08-05 10:25:30|2011.9|2011.6|2009.9|2009.6|2012|2011.7|2009.8|2009.5|78
1722853540000|2024-08-05 10:25:40|2009.7|2009.4|2009.3|2009|2009.7|2009.4|2009.1|2008.8|32
1722853550000|2024-08-05 10:25:50|2009.4|2009.1|2008.4|2008.1|2009.5|2009.2|2008.3|2008|69
1722853560000|2024-08-05 10:26:00|2008.3|2008|2009.3|2009|2009.3|2009|2008.2|2007.9|24
1722853570000|2024-08-05 10:26:10|2009.7|2009.4|2009.2|2008.9|2009.7|2009.4|2008.8|2008.5|24
1722853580000|2024-08-05 10:26:20|2009.3|2009|2008.8|2008.5|2010.1|2009.8|2008.7|2008.4|52
1722853590000|2024-08-05 10:26:30|2008.9|2008.6|2008.8|2008.5|2009.3|2009|2008.7|2008.4|65
1722853600000|2024-08-05 10:26:40|2007.9|2007.6|2007.1|2006.8|2008.9|2008.6|2007.1|2006.8|122
1722853610000|2024-08-05 10:26:50|2007|2006.7|2005.5|2005.2|2007.3|2007|2005.4|2005.1|122
1722853620000|2024-08-05 10:27:00|2005.2|2004.9|2003|2002.7|2005.3|2005|2002.9|2002.6|294
1722853630000|2024-08-05 10:27:10|2002.6|2002.3|2002|2001.7|2002.9|2002.6|2001.9|2001.6|178
1722853640000|2024-08-05 10:27:20|2001.6|2001.3|1999.8|1999.5|2001.6|2001.3|1999.7|1999.4|321
1722853650000|2024-08-05 10:27:30|1999.7|1999.4|1993.8|1993.5|1999.7|1999.4|1993.3|1993|440
1722853660000|2024-08-05 10:27:40|1994.1|1993.8|1994.1|1993.8|1994.4|1994.1|1992.4|1992.1|107
1722853670000|2024-08-05 10:27:50|1994.5|1994.2|1993|1992.7|1994.5|1994.2|1992.6|1992.3|94
1722853680000|2024-08-05 10:28:00|1993.5|1993.2|1991.8|1991.5|1993.5|1993.2|1990.7|1990.4|94
1722853690000|2024-08-05 10:28:10|1990.9|1990.6|1990.7|1990.4|1992.4|1992.1|1990.7|1990.4|175
1722853700000|2024-08-05 10:28:20|1991.1|1990.8|1991.4|1991.1|1992.3|1992|1990.9|1990.6|157
1722853710000|2024-08-05 10:28:30|1991.3|1991|1990.3|1990|1992|1991.7|1990|1989.7|271
1722853720000|2024-08-05 10:28:40|1988.3|1988|1991.5|1991.2|1991.5|1991.2|1988.2|1987.9|205
1722853730000|2024-08-05 10:28:50|1991|1990.7|1993|1992.7|1993|1992.7|1990.8|1990.5|96
1722853740000|2024-08-05 10:29:00|1993.2|1992.9|1993|1992.7|1993.5|1993.2|1992.4|1992.1|19
1722853750000|2024-08-05 10:29:10|1993.3|1993|1993.1|1992.8|1994.1|1993.8|1992.3|1992|41
1722853760000|2024-08-05 10:29:20|1992.9|1992.6|1994.8|1994.5|1994.8|1994.5|1992.7|1992.4|44
1722853770000|2024-08-05 10:29:30|1995.1|1994.8|1997.8|1997.5|1997.9|1997.6|1994.3|1994|81
1722853780000|2024-08-05 10:29:40|1997.9|1997.6|1996.3|1996|1999.4|1999.1|1996.3|1996|68
1722853790000|2024-08-05 10:29:50|1997.3|1997|1998.2|1997.9|1998.6|1998.3|1996.6|1996.3|88
1722853800000|2024-08-05 10:30:00|1999.3|1999|1999.6|1999.3|2001.4|2001.1|1999.3|1999|72
1722853810000|2024-08-05 10:30:10|1999.4|1999.1|2001.9|2001.6|2002|2001.7|1999.3|1999|55
1722853820000|2024-08-05 10:30:20|2001.6|2001.3|1998.3|1998|2001.8|2001.5|1998.3|1998|122
1722853830000|2024-08-05 10:30:30|1998.2|1997.9|1998|1997.7|1998.2|1997.9|1996.4|1996.1|35
1722853840000|2024-08-05 10:30:40|1998.6|1998.3|1995.2|1994.9|1999|1998.7|1995.2|1994.9|75
1722853850000|2024-08-05 10:30:50|1995.3|1995|1995.8|1995.5|1996.9|1996.6|1995.2|1994.9|31
1722853860000|2024-08-05 10:31:00|1995.7|1995.4|1996.6|1996.3|1997.3|1997|1995|1994.7|52
1722853870000|2024-08-05 10:31:10|1997.2|1996.9|1996.6|1996.3|1997.7|1997.4|1995.5|1995.2|48
1722853880000|2024-08-05 10:31:20|1996.2|1995.9|1997.3|1997|1997.3|1997|1996.1|1995.8|39
1722853890000|2024-08-05 10:31:30|1997.2|1996.9|1998.5|1998.2|1998.7|1998.4|1997|1996.7|46
1722853900000|2024-08-05 10:31:40|1998.6|1998.3|1997.9|1997.6|1998.7|1998.4|1997.7|1997.4|29
1722853910000|2024-08-05 10:31:50|1997.8|1997.5|1999.3|1999|1999.3|1999|1997.6|1997.3|61
1722853920000|2024-08-05 10:32:00|1999.2|1998.9|2001|2000.7|2001|2000.7|1999.2|1998.9|43
1722853930000|2024-08-05 10:32:10|2001.3|2001|2004.7|2004.4|2004.7|2004.4|2001.1|2000.8|78
1722853940000|2024-08-05 10:32:20|2005.1|2004.8|2003.9|2003.6|2005.2|2004.9|2003.3|2003|80
1722853950000|2024-08-05 10:32:30|2004.6|2004.3|2006.7|2006.4|2006.7|2006.4|2003.9|2003.6|87
1722853960000|2024-08-05 10:32:40|2006.8|2006.5|2007.2|2006.9|2007.7|2007.4|2006.3|2006|64
1722853970000|2024-08-05 10:32:50|2007|2006.7|2004.9|2004.6|2007|2006.7|2004.9|2004.6|39
1722853980000|2024-08-05 10:33:00|2004.6|2004.3|2005.3|2005|2005.6|2005.3|2004.6|2004.3|60
1722853990000|2024-08-05 10:33:10|2005.1|2004.8|2003.4|2003.1|2005.2|2004.9|2003.3|2003|23
1722854000000|2024-08-05 10:33:20|2003.7|2003.4|2004.5|2004.2|2004.5|2004.2|2003.7|2003.4|9
1722854010000|2024-08-05 10:33:30|2004.6|2004.3|2004.9|2004.6|2004.9|2004.6|2004.6|2004.3|10
1722854020000|2024-08-05 10:33:40|2004.8|2004.5|2003.1|2002.8|2005.1|2004.8|2003.1|2002.8|29
1722854030000|2024-08-05 10:33:50|2003.4|2003.1|2002.9|2002.6|2003.4|2003.1|2002.8|2002.5|10
1722854040000|2024-08-05 10:34:00|2002.8|2002.5|2004.1|2003.8|2004.9|2004.6|2001.7|2001.4|48
1722854050000|2024-08-05 10:34:10|2004.2|2003.9|2003.5|2003.2|2004.4|2004.1|2003.5|2003.2|21
1722854060000|2024-08-05 10:34:20|2003.7|2003.4|2003.6|2003.3|2003.7|2003.4|2003.1|2002.8|58
1722854070000|2024-08-05 10:34:30|2003.2|2002.9|2002.8|2002.5|2003.7|2003.4|2002.8|2002.5|16
1722854080000|2024-08-05 10:34:40|2002.7|2002.4|2001.9|2001.6|2002.7|2002.4|2001.4|2001.1|76
1722854090000|2024-08-05 10:34:50|2001.8|2001.5|2002.1|2001.8|2003|2002.7|2001.8|2001.5|24
1722854100000|2024-08-05 10:35:00|2002.2|2001.9|2002.9|2002.6|2002.9|2002.6|2002|2001.7|21
1722854110000|2024-08-05 10:35:10|2003|2002.7|2002.8|2002.5|2003|2002.7|2002.8|2002.5|18
1722854120000|2024-08-05 10:35:20|2003|2002.7|2003|2002.7|2003.1|2002.8|2002.8|2002.5|19
1722854130000|2024-08-05 10:35:30|2002.9|2002.6|2002.1|2001.8|2003.1|2002.8|2001.7|2001.4|58
1722854140000|2024-08-05 10:35:40|2002.2|2001.9|2000.7|2000.4|2002.6|2002.3|2000|1999.7|114
1722854150000|2024-08-05 10:35:50|2000.8|2000.5|2000.7|2000.4|2001.3|2001|2000.7|2000.4|7
1722854160000|2024-08-05 10:36:00|2000.8|2000.5|2001.5|2001.2|2001.8|2001.5|2000.8|2000.5|13
1722854170000|2024-08-05 10:36:10|2001.2|2000.9|2000.5|2000.2|2001.2|2000.9|2000.5|2000.2|7
1722854180000|2024-08-05 10:36:20|2000.2|1999.9|1999.6|1999.3|2000.2|1999.9|1999.3|1999|47
1722854190000|2024-08-05 10:36:30|1999.7|1999.4|2000.9|2000.6|2001|2000.7|1999.7|1999.4|18
1722854200000|2024-08-05 10:36:40|2000.8|2000.5|2000.7|2000.4|2000.9|2000.6|2000.7|2000.4|3
1722854210000|2024-08-05 10:36:50|2000.8|2000.5|2000.3|2000|2001.4|2001.1|2000.3|2000|21
1722854220000|2024-08-05 10:37:00|2000.1|1999.8|1999.4|1999.1|2001.1|2000.8|1999.3|1999|93
1722854230000|2024-08-05 10:37:10|2000|1999.7|1999.7|1999.4|2000.8|2000.5|1999.6|1999.3|45
1722854240000|2024-08-05 10:37:20|1999.6|1999.3|1999.4|1999.1|1999.7|1999.4|1998.5|1998.2|32
1722854250000|2024-08-05 10:37:30|1999.3|1999|1998.7|1998.4|1999.5|1999.2|1998.4|1998.1|25
1722854260000|2024-08-05 10:37:40|1998.9|1998.6|1999.6|1999.3|1999.6|1999.3|1998.8|1998.5|14
1722854270000|2024-08-05 10:37:50|1999.7|1999.4|2000|1999.7|2000|1999.7|1999.7|1999.4|7
1722854280000|2024-08-05 10:38:00|2000.1|1999.8|1999.5|1999.2|2000.4|2000.1|1999.5|1999.2|8
1722854290000|2024-08-05 10:38:10|1999.4|1999.1|1998.9|1998.6|1999.4|1999.1|1998.9|1998.6|5
1722854300000|2024-08-05 10:38:20|1999.1|1998.8|1997.6|1997.3|1999.1|1998.8|1997.6|1997.3|29
1722854310000|2024-08-05 10:38:30|1997.3|1997|1997.9|1997.6|1998.5|1998.2|1997.3|1997|36
1722854320000|2024-08-05 10:38:40|1998|1997.7|1998.1|1997.8|1998.3|1998|1997.7|1997.4|16
1722854330000|2024-08-05 10:38:50|1998.2|1997.9|1997.6|1997.3|1998.3|1998|1997.5|1997.2|19
1722854340000|2024-08-05 10:39:00|1997.7|1997.4|1998.1|1997.8|1998.4|1998.1|1997.7|1997.4|8
1722854350000|2024-08-05 10:39:10|1998.3|1998|1998.4|1998.1|1998.4|1998.1|1997.7|1997.4|35
1722854360000|2024-08-05 10:39:20|1998.5|1998.2|1999.3|1999|1999.7|1999.4|1998.5|1998.2|48
1722854370000|2024-08-05 10:39:30|1999.5|1999.2|2000.7|2000.4|2000.7|2000.4|1999.5|1999.2|19
1722854380000|2024-08-05 10:39:40|2001.2|2000.9|2001|2000.7|2001.2|2000.9|2000.5|2000.2|26
1722854390000|2024-08-05 10:39:50|2000.9|2000.6|2000.7|2000.4|2000.9|2000.6|2000.3|2000|16
1722854400000|2024-08-05 10:40:00|2000.4|2000.1|2000.3|2000|2001.4|2001.1|2000.2|1999.9|52
1722854410000|2024-08-05 10:40:10|2000.2|1999.9|2000.7|2000.4|2000.8|2000.5|1999.9|1999.6|29
1722854420000|2024-08-05 10:40:20|2000.8|2000.5|2001.4|2001.1|2001.4|2001.1|2000.6|2000.3|34
1722854430000|2024-08-05 10:40:30|2001.2|2000.9|2000.6|2000.3|2001.2|2000.9|2000.4|2000.1|43
1722854440000|2024-08-05 10:40:40|2000.7|2000.4|1998.2|1997.9|2000.7|2000.4|1998.2|1997.9|81
1722854450000|2024-08-05 10:40:50|1998.6|1998.3|1997.9|1997.6|1998.9|1998.6|1997.8|1997.5|20
1722854460000|2024-08-05 10:41:00|1997.8|1997.5|1997.6|1997.3|1997.9|1997.6|1996.5|1996.2|41
1722854470000|2024-08-05 10:41:10|1998.2|1997.9|1999|1998.7|1999|1998.7|1997.6|1997.3|25
1722854480000|2024-08-05 10:41:20|1999.1|1998.8|1998.6|1998.3|1999.8|1999.5|1998.5|1998.2|26
1722854490000|2024-08-05 10:41:30|1998.5|1998.2|1998|1997.7|1998.6|1998.3|1997.8|1997.5|7
1722854500000|2024-08-05 10:41:40|1997.9|1997.6|1997|1996.7|1997.9|1997.6|1996.6|1996.3|10
1722854510000|2024-08-05 10:41:50|1997.1|1996.8|1997.2|1996.9|1997.9|1997.6|1997.1|1996.8|33
1722854520000|2024-08-05 10:42:00|1997.5|1997.2|1997.6|1997.3|1998.7|1998.4|1997.5|1997.2|77
1722854530000|2024-08-05 10:42:10|1997.7|1997.4|1998.4|1998.1|1998.4|1998.1|1997.7|1997.4|19
1722854540000|2024-08-05 10:42:20|1998.2|1997.9|1998.1|1997.8|1998.2|1997.9|1997.9|1997.6|12
1722854550000|2024-08-05 10:42:30|1998.3|1998|1999.5|1999.2|1999.7|1999.4|1998.3|1998|31
1722854560000|2024-08-05 10:42:40|1999.9|1999.6|1999.1|1998.8|1999.9|1999.6|1998.4|1998.1|15
1722854570000|2024-08-05 10:42:50|1999.2|1998.9|2000.5|2000.2|2000.7|2000.4|1999.2|1998.9|16
1722854580000|2024-08-05 10:43:00|2000.4|2000.1|2000.7|2000.4|2000.8|2000.5|2000.4|2000.1|26
1722854590000|2024-08-05 10:43:10|2000.8|2000.5|2000|1999.7|2001.6|2001.3|2000|1999.7|27
1722854600000|2024-08-05 10:43:20|1999.6|1999.3|2000.7|2000.4|2000.7|2000.4|1999.6|1999.3|36
1722854610000|2024-08-05 10:43:30|2000.8|2000.5|2001.2|2000.9|2001.3|2001|2000.8|2000.5|16
1722854620000|2024-08-05 10:43:40|2001.3|2001|2002.2|2001.9|2002.3|2002|2001.1|2000.8|58
1722854630000|2024-08-05 10:43:50|2002.3|2002|2003|2002.7|2003|2002.7|2002.2|2001.9|15
1722854640000|2024-08-05 10:44:00|2001.6|2001.3|2002.6|2002.3|2002.7|2002.4|2001.6|2001.3|51
1722854650000|2024-08-05 10:44:10|2002.7|2002.4|2003.2|2002.9|2003.2|2002.9|2002.3|2002|30
1722854660000|2024-08-05 10:44:20|2003.1|2002.8|2003.9|2003.6|2003.9|2003.6|2002.7|2002.4|16
1722854670000|2024-08-05 10:44:30|2004|2003.7|2003.7|2003.4|2004.9|2004.6|2003.7|2003.4|32
1722854680000|2024-08-05 10:44:40|2003.9|2003.6|2005|2004.7|2005.5|2005.2|2003.9|2003.6|13
1722854690000|2024-08-05 10:44:50|2005.1|2004.8|2005.9|2005.6|2005.9|2005.6|2005.1|2004.8|32
1722854700000|2024-08-05 10:45:00|2005.3|2005|2006.8|2006.5|2007|2006.7|2005.3|2005|20
1722854710000|2024-08-05 10:45:10|2006.6|2006.3|2004.5|2004.2|2006.6|2006.3|2004.4|2004.1|31
1722854720000|2024-08-05 10:45:20|2004.6|2004.3|2004.4|2004.1|2005.5|2005.2|2004.4|2004.1|10
1722854730000|2024-08-05 10:45:30|2004.5|2004.2|2005.5|2005.2|2006.8|2006.5|2004.5|2004.2|20
1722854740000|2024-08-05 10:45:40|2005.1|2004.8|2004.5|2004.2|2005.1|2004.8|2003.9|2003.6|15
1722854750000|2024-08-05 10:45:50|2004.8|2004.5|2005.1|2004.8|2006.3|2006|2004.5|2004.2|33
1722854760000|2024-08-05 10:46:00|2004.5|2004.2|2006.5|2006.2|2006.7|2006.4|2004.5|2004.2|18
1722854770000|2024-08-05 10:46:10|2006.7|2006.4|2007.7|2007.4|2007.9|2007.6|2006.5|2006.2|40
1722854780000|2024-08-05 10:46:20|2007.8|2007.5|2006|2005.7|2008.2|2007.9|2006|2005.7|22
1722854790000|2024-08-05 10:46:30|2005.9|2005.6|2005.3|2005|2005.9|2005.6|2004.6|2004.3|19
1722854800000|2024-08-05 10:46:40|2005.4|2005.1|2005.1|2004.8|2005.7|2005.4|2004.8|2004.5|12
1722854810000|2024-08-05 10:46:50|2005.4|2005.1|2005.4|2005.1|2006.1|2005.8|2004.8|2004.5|36
1722854820000|2024-08-05 10:47:00|2005.3|2005|2004.4|2004.1|2005.7|2005.4|2004.4|2004.1|16
1722854830000|2024-08-05 10:47:10|2004.3|2004|2004|2003.7|2004.7|2004.4|2003.2|2002.9|29
1722854840000|2024-08-05 10:47:20|2003.8|2003.5|2003.6|2003.3|2005.1|2004.8|2003.6|2003.3|16
1722854850000|2024-08-05 10:47:30|2003.5|2003.2|2004.1|2003.8|2004.1|2003.8|2003.5|2003.2|15
1722854860000|2024-08-05 10:47:40|2004|2003.7|2004|2003.7|2005.5|2005.2|2003.9|2003.6|32
1722854870000|2024-08-05 10:47:50|2003.9|2003.6|2003.4|2003.1|2003.9|2003.6|2003.1|2002.8|15
1722854880000|2024-08-05 10:48:00|2003.3|2003|2003.7|2003.4|2003.7|2003.4|2003.3|2003|0
1722854890000|2024-08-05 10:48:10|2003.6|2003.3|2005.2|2004.9|2005.5|2005.2|2003.6|2003.3|49
1722854900000|2024-08-05 10:48:20|2005.6|2005.3|2006.7|2006.4|2007.3|2007|2005.6|2005.3|48
1722854910000|2024-08-05 10:48:30|2006.8|2006.5|2006.6|2006.3|2007.1|2006.8|2006.5|2006.2|18
1722854920000|2024-08-05 10:48:40|2007.1|2006.8|2007.1|2006.8|2007.5|2007.2|2006.9|2006.6|41
1722854930000|2024-08-05 10:48:50|2007.2|2006.9|2008|2007.7|2008.1|2007.8|2007|2006.7|11
1722854940000|2024-08-05 10:49:00|2007.5|2007.2|2007.9|2007.6|2008.1|2007.8|2007.3|2007|60
1722854950000|2024-08-05 10:49:10|2008.1|2007.8|2008.5|2008.2|2009.1|2008.8|2008.1|2007.8|35
1722854960000|2024-08-05 10:49:20|2009.1|2008.8|2009.5|2009.2|2009.9|2009.6|2009.1|2008.8|33
1722854970000|2024-08-05 10:49:30|2009.6|2009.3|2008.6|2008.3|2009.8|2009.5|2008.4|2008.1|9
1722854980000|2024-08-05 10:49:40|2008.5|2008.2|2008.3|2008|2008.7|2008.4|2007.7|2007.4|4
1722854990000|2024-08-05 10:49:50|2008.4|2008.1|2007.3|2007|2008.8|2008.5|2007.3|2007|6
1722855000000|2024-08-05 10:50:00|2007.5|2007.2|2007.5|2007.2|2008|2007.7|2007.3|2007|2
1722855010000|2024-08-05 10:50:10|2007.8|2007.5|2008.3|2008|2008.7|2008.4|2007.6|2007.3|29
1722855020000|2024-08-05 10:50:20|2008.2|2007.9|2008|2007.7|2008.4|2008.1|2008|2007.7|11
1722855030000|2024-08-05 10:50:30|2007.7|2007.4|2007.3|2007|2007.8|2007.5|2007.3|2007|21
1722855040000|2024-08-05 10:50:40|2007.2|2006.9|2007|2006.7|2007.6|2007.3|2006.8|2006.5|30
1722855050000|2024-08-05 10:50:50|2007.2|2006.9|2006.5|2006.2|2007.2|2006.9|2006.2|2005.9|14
1722855060000|2024-08-05 10:51:00|2006.4|2006.1|2005.5|2005.2|2006.6|2006.3|2005.4|2005.1|19
1722855070000|2024-08-05 10:51:10|2005.6|2005.3|2006.3|2006|2006.5|2006.2|2005.6|2005.3|7
1722855080000|2024-08-05 10:51:20|2005.6|2005.3|2006.3|2006|2006.4|2006.1|2005.6|2005.3|13
1722855090000|2024-08-05 10:51:30|2005.7|2005.4|2005.7|2005.4|2005.9|2005.6|2005.6|2005.3|5
1722855100000|2024-08-05 10:51:40|2005.6|2005.3|2005.9|2005.6|2006|2005.7|2005.6|2005.3|4
1722855110000|2024-08-05 10:51:50|2005.6|2005.3|2005|2004.7|2005.6|2005.3|2005|2004.7|4
1722855120000|2024-08-05 10:52:00|2004.8|2004.5|2005.5|2005.2|2005.5|2005.2|2004.8|2004.5|7
1722855130000|2024-08-05 10:52:10|2005.8|2005.5|2006.1|2005.8|2006.1|2005.8|2005.7|2005.4|6
1722855140000|2024-08-05 10:52:20|2005.8|2005.5|2005|2004.7|2006.5|2006.2|2005|2004.7|10
1722855150000|2024-08-05 10:52:30|2005.3|2005|2004.9|2004.6|2005.6|2005.3|2004.9|2004.6|4
1722855160000|2024-08-05 10:52:40|2003.8|2003.5|2003.6|2003.3|2004.4|2004.1|2003.6|2003.3|44
1722855170000|2024-08-05 10:52:50|2003.4|2003.1|2002.7|2002.4|2003.4|2003.1|2002.7|2002.4|12
1722855180000|2024-08-05 10:53:00|2002.2|2001.9|2002.3|2002|2002.7|2002.4|2002.2|2001.9|18
1722855190000|2024-08-05 10:53:10|2002.1|2001.8|2002.8|2002.5|2002.8|2002.5|2002.1|2001.8|2
1722855200000|2024-08-05 10:53:20|2002.6|2002.3|2002.4|2002.1|2002.6|2002.3|2002.2|2001.9|1
1722855210000|2024-08-05 10:53:30|2002.9|2002.6|2003|2002.7|2003.1|2002.8|2002.6|2002.3|46
1722855220000|2024-08-05 10:53:40|2002.6|2002.3|2002.6|2002.3|2002.7|2002.4|2002.3|2002|10
1722855230000|2024-08-05 10:53:50|2002.5|2002.2|2002.3|2002|2002.5|2002.2|2002.1|2001.8|1
1722855240000|2024-08-05 10:54:00|2002.4|2002.1|2002.7|2002.4|2002.7|2002.4|2002.4|2002.1|3
1722855250000|2024-08-05 10:54:10|2003|2002.7|2002.8|2002.5|2003|2002.7|2002.1|2001.8|44
1722855260000|2024-08-05 10:54:20|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.8|2002.5|23
1722855270000|2024-08-05 10:54:30|2002.6|2002.3|2002.7|2002.4|2002.8|2002.5|2002.6|2002.3|9
1722855280000|2024-08-05 10:54:40|2002.6|2002.3|2003|2002.7|2003|2002.7|2002.6|2002.3|3
1722855290000|2024-08-05 10:54:50|2003.4|2003.1|2004.1|2003.8|2004.2|2003.9|2003.3|2003|32
1722855300000|2024-08-05 10:55:00|2004.2|2003.9|2003.4|2003.1|2004.2|2003.9|2003.3|2003|9
1722855310000|2024-08-05 10:55:10|2003.6|2003.3|2004.4|2004.1|2004.4|2004.1|2003.3|2003|49
1722855320000|2024-08-05 10:55:20|2004.6|2004.3|2005.5|2005.2|2005.5|2005.2|2004.6|2004.3|10
1722855330000|2024-08-05 10:55:30|2005.6|2005.3|2004|2003.7|2005.7|2005.4|2003.9|2003.6|52
1722855340000|2024-08-05 10:55:40|2003.9|2003.6|2004.1|2003.8|2004.6|2004.3|2003.8|2003.5|25
1722855350000|2024-08-05 10:55:50|2004.2|2003.9|2004.4|2004.1|2004.4|2004.1|2004.1|2003.8|1
1722855360000|2024-08-05 10:56:00|2004.9|2004.6|2006.2|2005.9|2006.4|2006.1|2004.9|2004.6|33
1722855370000|2024-08-05 10:56:10|2006.1|2005.8|2006.6|2006.3|2006.7|2006.4|2006.1|2005.8|16
1722855380000|2024-08-05 10:56:20|2007|2006.7|2005.6|2005.3|2007|2006.7|2005.6|2005.3|20
1722855390000|2024-08-05 10:56:30|2005.5|2005.2|2005.8|2005.5|2006|2005.7|2005.5|2005.2|13
1722855400000|2024-08-05 10:56:40|2005.7|2005.4|2004.8|2004.5|2005.7|2005.4|2004.6|2004.3|16
1722855410000|2024-08-05 10:56:50|2004.9|2004.6|2005.8|2005.5|2005.8|2005.5|2004.9|2004.6|3
1722855420000|2024-08-05 10:57:00|2006.1|2005.8|2004.8|2004.5|2006.1|2005.8|2004.8|2004.5|3
1722855430000|2024-08-05 10:57:10|2004.6|2004.3|2006.7|2006.4|2007.1|2006.8|2004.5|2004.2|26
1722855440000|2024-08-05 10:57:20|2007.1|2006.8|2007.7|2007.4|2007.8|2007.5|2006.8|2006.5|9
1722855450000|2024-08-05 10:57:30|2007.5|2007.2|2007.7|2007.4|2008.1|2007.8|2007.5|2007.2|10
1722855460000|2024-08-05 10:57:40|2007.8|2007.5|2007.6|2007.3|2007.8|2007.5|2007.1|2006.8|15
1722855470000|2024-08-05 10:57:50|2007.7|2007.4|2007.5|2007.2|2007.7|2007.4|2007.2|2006.9|11
1722855480000|2024-08-05 10:58:00|2007.4|2007.1|2007.5|2007.2|2008|2007.7|2007|2006.7|37
1722855490000|2024-08-05 10:58:10|2007.6|2007.3|2008.5|2008.2|2008.5|2008.2|2007.5|2007.2|31
1722855500000|2024-08-05 10:58:20|2008.3|2008|2009.6|2009.3|2009.6|2009.3|2007.5|2007.2|55
1722855510000|2024-08-05 10:58:30|2009.7|2009.4|2010.4|2010.1|2010.4|2010.1|2009.7|2009.4|16
1722855520000|2024-08-05 10:58:40|2010.7|2010.4|2010.7|2010.4|2011.1|2010.8|2010.6|2010.3|42
1722855530000|2024-08-05 10:58:50|2010.8|2010.5|2011.6|2011.3|2011.6|2011.3|2010.2|2009.9|24
1722855540000|2024-08-05 10:59:00|2011.4|2011.1|2011.4|2011.1|2012|2011.7|2011.3|2011|66
1722855550000|2024-08-05 10:59:10|2011.5|2011.2|2011.5|2011.2|2012|2011.7|2011.4|2011.1|25
1722855560000|2024-08-05 10:59:20|2011.2|2010.9|2010.7|2010.4|2011.2|2010.9|2010.4|2010.1|11
1722855570000|2024-08-05 10:59:30|2010.9|2010.6|2011.1|2010.8|2011.5|2011.2|2010.4|2010.1|59
1722855580000|2024-08-05 10:59:40|2010.9|2010.6|2011.5|2011.2|2011.5|2011.2|2010.9|2010.6|31
1722855590000|2024-08-05 10:59:50|2011.7|2011.4|2011.3|2011|2012.3|2012|2011.3|2011|56
1722855600000|2024-08-05 11:00:00|2011.7|2011.4|2016.7|2016.4|2016.7|2016.4|2011.7|2011.4|262
1722855610000|2024-08-05 11:00:10|2017.2|2016.9|2015.5|2015.2|2018.1|2017.8|2015.4|2015.1|97
1722855620000|2024-08-05 11:00:20|2015.4|2015.1|2014.5|2014.2|2015.5|2015.2|2014.3|2014|105
1722855630000|2024-08-05 11:00:30|2014.4|2014.1|2015.7|2015.4|2015.7|2015.4|2013.3|2013|37
1722855640000|2024-08-05 11:00:40|2015.5|2015.2|2015.7|2015.4|2015.8|2015.5|2014.4|2014.1|51
1722855650000|2024-08-05 11:00:50|2015.2|2014.9|2014.3|2014|2016.3|2016|2014.3|2014|98
1722855660000|2024-08-05 11:01:00|2013.9|2013.6|2015.1|2014.8|2015.4|2015.1|2013.9|2013.6|29
1722855670000|2024-08-05 11:01:10|2014.7|2014.4|2014.3|2014|2015.2|2014.9|2014.2|2013.9|43
1722855680000|2024-08-05 11:01:20|2014.6|2014.3|2015|2014.7|2015.1|2014.8|2013.2|2012.9|73
1722855690000|2024-08-05 11:01:30|2014.6|2014.3|2015.1|2014.8|2015.1|2014.8|2014.5|2014.2|31
1722855700000|2024-08-05 11:01:40|2015|2014.7|2015.3|2015|2015.4|2015.1|2015|2014.7|6
1722855710000|2024-08-05 11:01:50|2015.2|2014.9|2015.6|2015.3|2015.7|2015.4|2014.8|2014.5|21
1722855720000|2024-08-05 11:02:00|2014.6|2014.3|2014.1|2013.8|2014.6|2014.3|2012.8|2012.5|43
1722855730000|2024-08-05 11:02:10|2014.4|2014.1|2014.5|2014.2|2014.5|2014.2|2013.2|2012.9|45
1722855740000|2024-08-05 11:02:20|2014.4|2014.1|2014.1|2013.8|2015.1|2014.8|2013.8|2013.5|81
1722855750000|2024-08-05 11:02:30|2014.3|2014|2014.6|2014.3|2014.7|2014.4|2014.3|2014|6
1722855760000|2024-08-05 11:02:40|2014.7|2014.4|2013.6|2013.3|2014.7|2014.4|2013.5|2013.2|36
1722855770000|2024-08-05 11:02:50|2013.5|2013.2|2011.9|2011.6|2013.7|2013.4|2011.9|2011.6|23
1722855780000|2024-08-05 11:03:00|2011.6|2011.3|2012.2|2011.9|2013.2|2012.9|2011.5|2011.2|24
1722855790000|2024-08-05 11:03:10|2012.8|2012.5|2013.5|2013.2|2013.5|2013.2|2012.2|2011.9|38
1722855800000|2024-08-05 11:03:20|2013.6|2013.3|2012|2011.7|2013.7|2013.4|2012|2011.7|34
1722855810000|2024-08-05 11:03:30|2011.9|2011.6|2010.6|2010.3|2011.9|2011.6|2010.6|2010.3|24
1722855820000|2024-08-05 11:03:40|2010.3|2010|2010.7|2010.4|2010.7|2010.4|2010.1|2009.8|26
1722855830000|2024-08-05 11:03:50|2011.2|2010.9|2011.5|2011.2|2011.5|2011.2|2010.6|2010.3|41
1722855840000|2024-08-05 11:04:00|2011.4|2011.1|2009.8|2009.5|2012|2011.7|2009.8|2009.5|33
1722855850000|2024-08-05 11:04:10|2010.4|2010.1|2011.4|2011.1|2011.8|2011.5|2010.2|2009.9|19
1722855860000|2024-08-05 11:04:20|2011.6|2011.3|2013.3|2013|2013.4|2013.1|2011.6|2011.3|64
1722855870000|2024-08-05 11:04:30|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013|2012.7|16
1722855880000|2024-08-05 11:04:40|2013.3|2013|2014.3|2014|2014.7|2014.4|2013.3|2013|23
1722855890000|2024-08-05 11:04:50|2014.2|2013.9|2012.9|2012.6|2014.3|2014|2012.7|2012.4|35
1722855900000|2024-08-05 11:05:00|2011.7|2011.4|2010.4|2010.1|2012|2011.7|2010.4|2010.1|92
1722855910000|2024-08-05 11:05:10|2010.3|2010|2008.7|2008.4|2010.3|2010|2008.7|2008.4|155
1722855920000|2024-08-05 11:05:20|2008.9|2008.6|2010.6|2010.3|2010.8|2010.5|2008.9|2008.6|192
1722855930000|2024-08-05 11:05:30|2011.4|2011.1|2012.1|2011.8|2012.1|2011.8|2011.2|2010.9|64
1722855940000|2024-08-05 11:05:40|2012|2011.7|2013.2|2012.9|2013.3|2013|2011.8|2011.5|47
1722855950000|2024-08-05 11:05:50|2013.3|2013|2013.3|2013|2013.7|2013.4|2011.8|2011.5|55
1722855960000|2024-08-05 11:06:00|2013.2|2012.9|2012.3|2012|2013.3|2013|2012.3|2012|27
1722855970000|2024-08-05 11:06:10|2012|2011.7|2009.9|2009.6|2012|2011.7|2009.9|2009.6|51
1722855980000|2024-08-05 11:06:20|2010|2009.7|2012.9|2012.6|2013.2|2012.9|2009.9|2009.6|98
1722855990000|2024-08-05 11:06:30|2012.8|2012.5|2012.4|2012.1|2012.8|2012.5|2012.2|2011.9|18
1722856000000|2024-08-05 11:06:40|2010.8|2010.5|2011.8|2011.5|2011.8|2011.5|2010.8|2010.5|65
1722856010000|2024-08-05 11:06:50|2011.9|2011.6|2012.7|2012.4|2013.2|2012.9|2011.9|2011.6|18
1722856020000|2024-08-05 11:07:00|2012.8|2012.5|2013.2|2012.9|2013.4|2013.1|2012.8|2012.5|7
1722856030000|2024-08-05 11:07:10|2013.1|2012.8|2011.3|2011|2013.1|2012.8|2010.9|2010.6|17
1722856040000|2024-08-05 11:07:20|2011.4|2011.1|2011.9|2011.6|2012.4|2012.1|2011.3|2011|16
1722856050000|2024-08-05 11:07:30|2012|2011.7|2014.1|2013.8|2014.1|2013.8|2012|2011.7|57
1722856060000|2024-08-05 11:07:40|2014.4|2014.1|2013|2012.7|2014.5|2014.2|2012.8|2012.5|27
1722856070000|2024-08-05 11:07:50|2012.8|2012.5|2013.9|2013.6|2013.9|2013.6|2012.8|2012.5|37
1722856080000|2024-08-05 11:08:00|2014|2013.7|2012.8|2012.5|2014|2013.7|2012.8|2012.5|20
1722856090000|2024-08-05 11:08:10|2012.9|2012.6|2012.8|2012.5|2013.9|2013.6|2012.8|2012.5|16
1722856100000|2024-08-05 11:08:20|2012.4|2012.1|2012.2|2011.9|2012.4|2012.1|2011.9|2011.6|6
1722856110000|2024-08-05 11:08:30|2012.3|2012|2013|2012.7|2013.3|2013|2012.3|2012|6
1722856120000|2024-08-05 11:08:40|2012.5|2012.2|2012.6|2012.3|2012.6|2012.3|2012.2|2011.9|17
1722856130000|2024-08-05 11:08:50|2011.7|2011.4|2011.8|2011.5|2011.9|2011.6|2011.7|2011.4|9
1722856140000|2024-08-05 11:09:00|2011.9|2011.6|2011.3|2011|2012.1|2011.8|2011.2|2010.9|6
1722856150000|2024-08-05 11:09:10|2011.2|2010.9|2010.4|2010.1|2011.2|2010.9|2009.9|2009.6|25
1722856160000|2024-08-05 11:09:20|2011.4|2011.1|2011.1|2010.8|2012|2011.7|2011.1|2010.8|43
1722856170000|2024-08-05 11:09:30|2011.4|2011.1|2011.5|2011.2|2012.1|2011.8|2011.4|2011.1|33
1722856180000|2024-08-05 11:09:40|2012.1|2011.8|2011.1|2010.8|2012.1|2011.8|2011.1|2010.8|17
1722856190000|2024-08-05 11:09:50|2011|2010.7|2009.8|2009.5|2011|2010.7|2009.6|2009.3|18
1722856200000|2024-08-05 11:10:00|2010.3|2010|2010.2|2009.9|2010.7|2010.4|2009.6|2009.3|20
1722856210000|2024-08-05 11:10:10|2010.3|2010|2009.7|2009.4|2010.4|2010.1|2008.8|2008.5|57
1722856220000|2024-08-05 11:10:20|2009.8|2009.5|2011.9|2011.6|2012.1|2011.8|2009.7|2009.4|25
1722856230000|2024-08-05 11:10:30|2012|2011.7|2012.4|2012.1|2012.4|2012.1|2012|2011.7|9
1722856240000|2024-08-05 11:10:40|2012.5|2012.2|2013.1|2012.8|2013.1|2012.8|2012.5|2012.2|49
1722856250000|2024-08-05 11:10:50|2012.9|2012.6|2013.3|2013|2013.3|2013|2012.9|2012.6|19
1722856260000|2024-08-05 11:11:00|2013.4|2013.1|2013|2012.7|2013.6|2013.3|2013|2012.7|22
1722856270000|2024-08-05 11:11:10|2012.3|2012|2011.6|2011.3|2013.2|2012.9|2011.2|2010.9|44
1722856280000|2024-08-05 11:11:20|2011.7|2011.4|2011.9|2011.6|2012.1|2011.8|2011.7|2011.4|5
1722856290000|2024-08-05 11:11:30|2012.2|2011.9|2012.3|2012|2013|2012.7|2011.8|2011.5|86
1722856300000|2024-08-05 11:11:40|2012.2|2011.9|2013.3|2013|2013.3|2013|2011.7|2011.4|19
1722856310000|2024-08-05 11:11:50|2013.2|2012.9|2012.8|2012.5|2013.4|2013.1|2012.6|2012.3|14
1722856320000|2024-08-05 11:12:00|2013|2012.7|2012.6|2012.3|2013.1|2012.8|2012.6|2012.3|14
1722856330000|2024-08-05 11:12:10|2013.1|2012.8|2013.4|2013.1|2013.6|2013.3|2013.1|2012.8|26
1722856340000|2024-08-05 11:12:20|2013.5|2013.2|2013.3|2013|2013.5|2013.2|2013.3|2013|16
1722856350000|2024-08-05 11:12:30|2013.1|2012.8|2013.4|2013.1|2014.3|2014|2013.1|2012.8|40
1722856360000|2024-08-05 11:12:40|2012.8|2012.5|2012|2011.7|2013.4|2013.1|2012|2011.7|33
1722856370000|2024-08-05 11:12:50|2012.1|2011.8|2011.9|2011.6|2012.4|2012.1|2010.9|2010.6|22
1722856380000|2024-08-05 11:13:00|2012|2011.7|2013|2012.7|2013|2012.7|2011.9|2011.6|12
1722856390000|2024-08-05 11:13:10|2013.1|2012.8|2014.5|2014.2|2014.5|2014.2|2013.1|2012.8|16
1722856400000|2024-08-05 11:13:20|2014.6|2014.3|2018|2017.7|2018|2017.7|2013.8|2013.5|469
1722856410000|2024-08-05 11:13:30|2017.9|2017.6|2016.9|2016.6|2018.1|2017.8|2016.3|2016|68
1722856420000|2024-08-05 11:13:40|2016.4|2016.1|2016.5|2016.2|2017.5|2017.2|2016.4|2016.1|53
1722856430000|2024-08-05 11:13:50|2016.4|2016.1|2019.4|2019.1|2019.5|2019.2|2016.4|2016.1|199
1722856440000|2024-08-05 11:14:00|2019.3|2019|2019.4|2019.1|2019.5|2019.2|2019.1|2018.8|12
1722856450000|2024-08-05 11:14:10|2019.3|2019|2021.3|2021|2021.3|2021|2019.3|2019|72
1722856460000|2024-08-05 11:14:20|2022.3|2022|2022|2021.7|2022.7|2022.4|2021.8|2021.5|212
1722856470000|2024-08-05 11:14:30|2022.2|2021.9|2022.3|2022|2022.3|2022|2021.7|2021.4|95
1722856480000|2024-08-05 11:14:40|2022.2|2021.9|2022.8|2022.5|2023.5|2023.2|2022.2|2021.9|110
1722856490000|2024-08-05 11:14:50|2022.5|2022.2|2022.1|2021.8|2023.9|2023.6|2022|2021.7|158
1722856500000|2024-08-05 11:15:00|2021.8|2021.5|2023.4|2023.1|2023.9|2023.6|2021.8|2021.5|61
1722856510000|2024-08-05 11:15:10|2022.3|2022|2021.5|2021.2|2023.2|2022.9|2021.1|2020.8|174
1722856520000|2024-08-05 11:15:20|2020.9|2020.6|2021.4|2021.1|2021.7|2021.4|2020.2|2019.9|130
1722856530000|2024-08-05 11:15:30|2021.1|2020.8|2019.7|2019.4|2021.5|2021.2|2019.6|2019.3|32
1722856540000|2024-08-05 11:15:40|2019.6|2019.3|2020.2|2019.9|2020.3|2020|2018.9|2018.6|94
1722856550000|2024-08-05 11:15:50|2020.5|2020.2|2018.8|2018.5|2020.5|2020.2|2018.7|2018.4|74
1722856560000|2024-08-05 11:16:00|2018.4|2018.1|2019|2018.7|2019.3|2019|2018|2017.7|26
1722856570000|2024-08-05 11:16:10|2019.1|2018.8|2018.6|2018.3|2019.1|2018.8|2018.5|2018.2|19
1722856580000|2024-08-05 11:16:20|2018.5|2018.2|2018.6|2018.3|2018.7|2018.4|2017.5|2017.2|33
1722856590000|2024-08-05 11:16:30|2018.8|2018.5|2018.1|2017.8|2019.1|2018.8|2018.1|2017.8|19
1722856600000|2024-08-05 11:16:40|2018|2017.7|2018.9|2018.6|2018.9|2018.6|2017.7|2017.4|26
1722856610000|2024-08-05 11:16:50|2019|2018.7|2019.1|2018.8|2019.2|2018.9|2018.9|2018.6|9
1722856620000|2024-08-05 11:17:00|2019.2|2018.9|2020.7|2020.4|2020.9|2020.6|2019.2|2018.9|51
1722856630000|2024-08-05 11:17:10|2020.8|2020.5|2021|2020.7|2021.3|2021|2020.7|2020.4|42
1722856640000|2024-08-05 11:17:20|2021.1|2020.8|2019.8|2019.5|2021.1|2020.8|2019.8|2019.5|25
1722856650000|2024-08-05 11:17:30|2019.5|2019.2|2020.4|2020.1|2020.5|2020.2|2019.3|2019|22
1722856660000|2024-08-05 11:17:40|2020.1|2019.8|2019.7|2019.4|2020.1|2019.8|2019.6|2019.3|16
1722856670000|2024-08-05 11:17:50|2019.6|2019.3|2018.6|2018.3|2019.6|2019.3|2018.6|2018.3|12
1722856680000|2024-08-05 11:18:00|2018.7|2018.4|2018.4|2018.1|2018.7|2018.4|2018.1|2017.8|4
1722856690000|2024-08-05 11:18:10|2018.3|2018|2017.4|2017.1|2018.4|2018.1|2017.1|2016.8|10
1722856700000|2024-08-05 11:18:20|2017.3|2017|2016.9|2016.6|2017.5|2017.2|2016.9|2016.6|9
1722856710000|2024-08-05 11:18:30|2016.8|2016.5|2018|2017.7|2018|2017.7|2015.6|2015.3|42
1722856720000|2024-08-05 11:18:40|2018.2|2017.9|2019.3|2019|2019.3|2019|2018.2|2017.9|17
1722856730000|2024-08-05 11:18:50|2019.4|2019.1|2018.9|2018.6|2019.5|2019.2|2018.2|2017.9|32
1722856740000|2024-08-05 11:19:00|2018.8|2018.5|2020.7|2020.4|2020.7|2020.4|2018.6|2018.3|58
1722856750000|2024-08-05 11:19:10|2020.8|2020.5|2020.9|2020.6|2021.4|2021.1|2020.8|2020.5|52
1722856760000|2024-08-05 11:19:20|2020.6|2020.3|2020.9|2020.6|2020.9|2020.6|2020.3|2020|13
1722856770000|2024-08-05 11:19:30|2021|2020.7|2020.4|2020.1|2021.2|2020.9|2020.3|2020|13
1722856780000|2024-08-05 11:19:40|2020.1|2019.8|2020.1|2019.8|2020.3|2020|2020.1|2019.8|10
1722856790000|2024-08-05 11:19:50|2020.2|2019.9|2021.6|2021.3|2021.6|2021.3|2020.2|2019.9|71
1722856800000|2024-08-05 11:20:00|2022.1|2021.8|2021.4|2021.1|2022.1|2021.8|2021.1|2020.8|54
1722856810000|2024-08-05 11:20:10|2021.6|2021.3|2021.6|2021.3|2021.6|2021.3|2021.4|2021.1|40
1722856820000|2024-08-05 11:20:20|2021.5|2021.2|2021.7|2021.4|2021.8|2021.5|2021.5|2021.2|18
1722856830000|2024-08-05 11:20:30|2021.4|2021.1|2021.7|2021.4|2021.7|2021.4|2021.1|2020.8|36
1722856840000|2024-08-05 11:20:40|2021.6|2021.3|2022.1|2021.8|2022.6|2022.3|2021.4|2021.1|54
1722856850000|2024-08-05 11:20:50|2021.8|2021.5|2021.2|2020.9|2021.8|2021.5|2021.2|2020.9|39
1722856860000|2024-08-05 11:21:00|2022|2021.7|2021.3|2021|2022.2|2021.9|2021.3|2021|20
1722856870000|2024-08-05 11:21:10|2021.2|2020.9|2022.3|2022|2022.3|2022|2021.1|2020.8|87
1722856880000|2024-08-05 11:21:20|2022.5|2022.2|2022.6|2022.3|2022.6|2022.3|2022.3|2022|30
1722856890000|2024-08-05 11:21:30|2022.7|2022.4|2023.6|2023.3|2023.6|2023.3|2022.5|2022.2|25
1722856900000|2024-08-05 11:21:40|2023.5|2023.2|2022.2|2021.9|2023.7|2023.4|2022.2|2021.9|89
1722856910000|2024-08-05 11:21:50|2022.1|2021.8|2023|2022.7|2023.1|2022.8|2022.1|2021.8|11
1722856920000|2024-08-05 11:22:00|2023.1|2022.8|2023.2|2022.9|2023.2|2022.9|2022.7|2022.4|13
1722856930000|2024-08-05 11:22:10|2023.3|2023|2023.6|2023.3|2023.6|2023.3|2023.3|2023|6
1722856940000|2024-08-05 11:22:20|2023.5|2023.2|2021.4|2021.1|2023.5|2023.2|2021.1|2020.8|54
1722856950000|2024-08-05 11:22:30|2021.5|2021.2|2021.8|2021.5|2021.9|2021.6|2021.5|2021.2|32
1722856960000|2024-08-05 11:22:40|2022|2021.7|2021.5|2021.2|2022|2021.7|2021.1|2020.8|40
1722856970000|2024-08-05 11:22:50|2021.7|2021.4|2023.3|2023|2023.4|2023.1|2021.7|2021.4|71
1722856980000|2024-08-05 11:23:00|2022.7|2022.4|2023.1|2022.8|2023.4|2023.1|2022.3|2022|76
1722856990000|2024-08-05 11:23:10|2023|2022.7|2023.3|2023|2023.3|2023|2022.1|2021.8|337
1722857000000|2024-08-05 11:23:20|2024|2023.7|2022.8|2022.5|2024|2023.7|2021.8|2021.5|103
1722857010000|2024-08-05 11:23:30|2023.1|2022.8|2024|2023.7|2024.2|2023.9|2023.1|2022.8|22
1722857020000|2024-08-05 11:23:40|2024.1|2023.8|2024.4|2024.1|2024.5|2024.2|2023.9|2023.6|17
1722857030000|2024-08-05 11:23:50|2024.3|2024|2023.6|2023.3|2024.3|2024|2022.6|2022.3|32
1722857040000|2024-08-05 11:24:00|2023.4|2023.1|2022.7|2022.4|2023.6|2023.3|2022|2021.7|16
1722857050000|2024-08-05 11:24:10|2022.3|2022|2023.1|2022.8|2023.1|2022.8|2022.3|2022|35
1722857060000|2024-08-05 11:24:20|2023.6|2023.3|2023.9|2023.6|2024.1|2023.8|2023.6|2023.3|5
1722857070000|2024-08-05 11:24:30|2023.7|2023.4|2022.9|2022.6|2023.7|2023.4|2022.9|2022.6|12
1722857080000|2024-08-05 11:24:40|2022.8|2022.5|2022.4|2022.1|2022.8|2022.5|2022.4|2022.1|2
1722857090000|2024-08-05 11:24:50|2022.5|2022.2|2021.8|2021.5|2022.5|2022.2|2021.8|2021.5|19
1722857100000|2024-08-05 11:25:00|2021.4|2021.1|2022.2|2021.9|2022.3|2022|2021|2020.7|30
1722857110000|2024-08-05 11:25:10|2022.5|2022.2|2021.8|2021.5|2022.5|2022.2|2021.8|2021.5|21
1722857120000|2024-08-05 11:25:20|2021.4|2021.1|2021.1|2020.8|2021.9|2021.6|2021.1|2020.8|32
1722857130000|2024-08-05 11:25:30|2021|2020.7|2018.5|2018.2|2021|2020.7|2018.5|2018.2|64
1722857140000|2024-08-05 11:25:40|2018.6|2018.3|2018.3|2018|2019.2|2018.9|2018.3|2018|28
1722857150000|2024-08-05 11:25:50|2018.4|2018.1|2018.3|2018|2018.7|2018.4|2017.8|2017.5|45
1722857160000|2024-08-05 11:26:00|2018.5|2018.2|2018.1|2017.8|2018.5|2018.2|2017.9|2017.6|18
1722857170000|2024-08-05 11:26:10|2018.8|2018.5|2019.4|2019.1|2019.4|2019.1|2018.6|2018.3|29
1722857180000|2024-08-05 11:26:20|2019.9|2019.6|2020.9|2020.6|2020.9|2020.6|2019.7|2019.4|23
1722857190000|2024-08-05 11:26:30|2020.7|2020.4|2018.9|2018.6|2020.7|2020.4|2018.9|2018.6|43
1722857200000|2024-08-05 11:26:40|2018.8|2018.5|2019.9|2019.6|2020.2|2019.9|2018.8|2018.5|11
1722857210000|2024-08-05 11:26:50|2020|2019.7|2018.3|2018|2020|2019.7|2018.1|2017.8|11
1722857220000|2024-08-05 11:27:00|2018.4|2018.1|2019.5|2019.2|2019.7|2019.4|2018.4|2018.1|20
1722857230000|2024-08-05 11:27:10|2019|2018.7|2018.4|2018.1|2019|2018.7|2018.1|2017.8|46
1722857240000|2024-08-05 11:27:20|2018.3|2018|2019.3|2019|2019.8|2019.5|2017.2|2016.9|71
1722857250000|2024-08-05 11:27:30|2019.2|2018.9|2019.6|2019.3|2019.8|2019.5|2018.4|2018.1|37
1722857260000|2024-08-05 11:27:40|2019.5|2019.2|2020.8|2020.5|2020.8|2020.5|2019.1|2018.8|35
1722857270000|2024-08-05 11:27:50|2020.9|2020.6|2019.7|2019.4|2020.9|2020.6|2019.6|2019.3|42
1722857280000|2024-08-05 11:28:00|2019.6|2019.3|2018.3|2018|2019.6|2019.3|2018.3|2018|1
1722857290000|2024-08-05 11:28:10|2018.2|2017.9|2019|2018.7|2019|2018.7|2017.7|2017.4|26
1722857300000|2024-08-05 11:28:20|2018.9|2018.6|2018.8|2018.5|2019.6|2019.3|2018.6|2018.3|126
1722857310000|2024-08-05 11:28:30|2018.7|2018.4|2018.5|2018.2|2019.4|2019.1|2018.3|2018|56
1722857320000|2024-08-05 11:28:40|2018.6|2018.3|2016.7|2016.4|2018.8|2018.5|2016.5|2016.2|203
1722857330000|2024-08-05 11:28:50|2016.6|2016.3|2017.3|2017|2017.3|2017|2016.5|2016.2|17
1722857340000|2024-08-05 11:29:00|2017.4|2017.1|2016.6|2016.3|2017.6|2017.3|2016.6|2016.3|10
1722857350000|2024-08-05 11:29:10|2016.5|2016.2|2016|2015.7|2016.5|2016.2|2015.4|2015.1|35
1722857360000|2024-08-05 11:29:20|2016.1|2015.8|2015.2|2014.9|2016.3|2016|2015.2|2014.9|7
1722857370000|2024-08-05 11:29:30|2015.1|2014.8|2014.1|2013.8|2015.1|2014.8|2013.7|2013.4|19
1722857380000|2024-08-05 11:29:40|2014.2|2013.9|2013.3|2013|2014.2|2013.9|2013.3|2013|8
1722857390000|2024-08-05 11:29:50|2013.1|2012.8|2012.8|2012.5|2013.1|2012.8|2012.1|2011.8|91
1722857400000|2024-08-05 11:30:00|2012.4|2012.1|2013.1|2012.8|2013.6|2013.3|2012.4|2012.1|33
1722857410000|2024-08-05 11:30:10|2013.3|2013|2013.1|2012.8|2013.6|2013.3|2012.9|2012.6|54
1722857420000|2024-08-05 11:30:20|2012.9|2012.6|2012.6|2012.3|2013.3|2013|2012.6|2012.3|72
1722857430000|2024-08-05 11:30:30|2012.5|2012.2|2012.1|2011.8|2012.7|2012.4|2012.1|2011.8|15
1722857440000|2024-08-05 11:30:40|2012|2011.7|2010.8|2010.5|2012|2011.7|2010.8|2010.5|19
1722857450000|2024-08-05 11:30:50|2011.2|2010.9|2011.9|2011.6|2013|2012.7|2011.2|2010.9|107
1722857460000|2024-08-05 11:31:00|2012.1|2011.8|2011.9|2011.6|2013.3|2013|2011.9|2011.6|27
1722857470000|2024-08-05 11:31:10|2011.8|2011.5|2011.4|2011.1|2012|2011.7|2011.4|2011.1|4
1722857480000|2024-08-05 11:31:20|2011.3|2011|2011.3|2011|2011.5|2011.2|2011.1|2010.8|8
1722857490000|2024-08-05 11:31:30|2011.4|2011.1|2012.6|2012.3|2012.6|2012.3|2010.2|2009.9|55
1722857500000|2024-08-05 11:31:40|2012.4|2012.1|2012.1|2011.8|2012.6|2012.3|2012.1|2011.8|36
1722857510000|2024-08-05 11:31:50|2012|2011.7|2012.3|2012|2012.3|2012|2011.5|2011.2|12
1722857520000|2024-08-05 11:32:00|2011.9|2011.6|2011|2010.7|2012.1|2011.8|2010.6|2010.3|67
1722857530000|2024-08-05 11:32:10|2010.9|2010.6|2010.5|2010.2|2011|2010.7|2010.4|2010.1|32
1722857540000|2024-08-05 11:32:20|2010.6|2010.3|2009.3|2009|2010.6|2010.3|2009.3|2009|38
1722857550000|2024-08-05 11:32:30|2009.5|2009.2|2009.8|2009.5|2010|2009.7|2009.4|2009.1|39
1722857560000|2024-08-05 11:32:40|2009.7|2009.4|2009.2|2008.9|2009.7|2009.4|2009.1|2008.8|79
1722857570000|2024-08-05 11:32:50|2009.4|2009.1|2009.4|2009.1|2009.6|2009.3|2008.8|2008.5|37
1722857580000|2024-08-05 11:33:00|2009.6|2009.3|2010|2009.7|2010|2009.7|2009.5|2009.2|19
1722857590000|2024-08-05 11:33:10|2009.9|2009.6|2009.4|2009.1|2009.9|2009.6|2009|2008.7|44
1722857600000|2024-08-05 11:33:20|2009.3|2009|2008.6|2008.3|2009.3|2009|2008.6|2008.3|41
1722857610000|2024-08-05 11:33:30|2008.5|2008.2|2007.9|2007.6|2008.5|2008.2|2007.8|2007.5|36
1722857620000|2024-08-05 11:33:40|2008.1|2007.8|2008.5|2008.2|2008.5|2008.2|2008.1|2007.8|29
1722857630000|2024-08-05 11:33:50|2008.8|2008.5|2009.1|2008.8|2009.1|2008.8|2008.4|2008.1|42
1722857640000|2024-08-05 11:34:00|2009.2|2008.9|2010.6|2010.3|2010.7|2010.4|2009.2|2008.9|75
1722857650000|2024-08-05 11:34:10|2010.5|2010.2|2011.4|2011.1|2011.5|2011.2|2010.5|2010.2|23
1722857660000|2024-08-05 11:34:20|2011.5|2011.2|2012.3|2012|2012.4|2012.1|2011.5|2011.2|56
1722857670000|2024-08-05 11:34:30|2012.4|2012.1|2012.6|2012.3|2012.6|2012.3|2012|2011.7|31
1722857680000|2024-08-05 11:34:40|2012.7|2012.4|2014.2|2013.9|2014.4|2014.1|2012.7|2012.4|39
1722857690000|2024-08-05 11:34:50|2014.1|2013.8|2014.7|2014.4|2014.7|2014.4|2014.1|2013.8|13
1722857700000|2024-08-05 11:35:00|2015.2|2014.9|2015.3|2015|2015.3|2015|2014.6|2014.3|32
1722857710000|2024-08-05 11:35:10|2015.1|2014.8|2015.4|2015.1|2015.4|2015.1|2014.1|2013.8|87
1722857720000|2024-08-05 11:35:20|2015.7|2015.4|2017.5|2017.2|2017.8|2017.5|2015.7|2015.4|64
1722857730000|2024-08-05 11:35:30|2017.3|2017|2018.8|2018.5|2018.9|2018.6|2017.2|2016.9|34
1722857740000|2024-08-05 11:35:40|2018.9|2018.6|2016.9|2016.6|2018.9|2018.6|2016.1|2015.8|115
1722857750000|2024-08-05 11:35:50|2016.5|2016.2|2016.1|2015.8|2016.5|2016.2|2016|2015.7|18
1722857760000|2024-08-05 11:36:00|2016|2015.7|2014.5|2014.2|2016.1|2015.8|2014.5|2014.2|17
1722857770000|2024-08-05 11:36:10|2014.2|2013.9|2014|2013.7|2014.3|2014|2013.6|2013.3|21
1722857780000|2024-08-05 11:36:20|2013.9|2013.6|2013.1|2012.8|2014.3|2014|2013.1|2012.8|5
1722857790000|2024-08-05 11:36:30|2013.2|2012.9|2013|2012.7|2013.3|2013|2012.7|2012.4|13
1722857800000|2024-08-05 11:36:40|2012.8|2012.5|2013.2|2012.9|2013.3|2013|2012.1|2011.8|21
1722857810000|2024-08-05 11:36:50|2013.3|2013|2013.4|2013.1|2013.7|2013.4|2013.3|2013|3
1722857820000|2024-08-05 11:37:00|2013.5|2013.2|2015|2014.7|2015.8|2015.5|2012.6|2012.3|59
1722857830000|2024-08-05 11:37:10|2015.2|2014.9|2016.1|2015.8|2016.2|2015.9|2015.2|2014.9|14
1722857840000|2024-08-05 11:37:20|2016|2015.7|2015.6|2015.3|2016|2015.7|2014.5|2014.2|19
1722857850000|2024-08-05 11:37:30|2015.5|2015.2|2016.4|2016.1|2016.4|2016.1|2015.5|2015.2|1
1722857860000|2024-08-05 11:37:40|2016.5|2016.2|2015.1|2014.8|2016.5|2016.2|2015.1|2014.8|13
1722857870000|2024-08-05 11:37:50|2015.2|2014.9|2014.5|2014.2|2015.2|2014.9|2014.4|2014.1|5
1722857880000|2024-08-05 11:38:00|2014.4|2014.1|2014.2|2013.9|2014.8|2014.5|2014.2|2013.9|29
1722857890000|2024-08-05 11:38:10|2014.3|2014|2014.3|2014|2014.5|2014.2|2014|2013.7|21
1722857900000|2024-08-05 11:38:20|2014.2|2013.9|2013.3|2013|2014.2|2013.9|2013.2|2012.9|8
1722857910000|2024-08-05 11:38:30|2012.5|2012.2|2012|2011.7|2012.6|2012.3|2012|2011.7|19
1722857920000|2024-08-05 11:38:40|2011.9|2011.6|2011.9|2011.6|2012.5|2012.2|2011.7|2011.4|33
1722857930000|2024-08-05 11:38:50|2011.8|2011.5|2011.6|2011.3|2012.1|2011.8|2010.5|2010.2|68
1722857940000|2024-08-05 11:39:00|2011.7|2011.4|2010.6|2010.3|2011.8|2011.5|2010.6|2010.3|26
1722857950000|2024-08-05 11:39:10|2010.4|2010.1|2010|2009.7|2010.8|2010.5|2010|2009.7|10
1722857960000|2024-08-05 11:39:20|2009.9|2009.6|2012|2011.7|2012|2011.7|2009.9|2009.6|33
1722857970000|2024-08-05 11:39:30|2012.2|2011.9|2013.1|2012.8|2013.3|2013|2012.2|2011.9|31
1722857980000|2024-08-05 11:39:40|2013.2|2012.9|2012.9|2012.6|2013.3|2013|2012.2|2011.9|26
1722857990000|2024-08-05 11:39:50|2013|2012.7|2013.7|2013.4|2013.7|2013.4|2012.4|2012.1|23
1722858000000|2024-08-05 11:40:00|2014.2|2013.9|2014.4|2014.1|2014.5|2014.2|2014.1|2013.8|27
1722858010000|2024-08-05 11:40:10|2014.3|2014|2015|2014.7|2015.5|2015.2|2014.1|2013.8|23
1722858020000|2024-08-05 11:40:20|2015.2|2014.9|2016|2015.7|2016|2015.7|2014.6|2014.3|28
1722858030000|2024-08-05 11:40:30|2017.8|2017.5|2017.9|2017.6|2017.9|2017.6|2016.1|2015.8|48
1722858040000|2024-08-05 11:40:40|2017.8|2017.5|2016.1|2015.8|2017.8|2017.5|2014.9|2014.6|36
1722858050000|2024-08-05 11:40:50|2017.3|2017|2017.5|2017.2|2017.5|2017.2|2016|2015.7|69
1722858060000|2024-08-05 11:41:00|2017.4|2017.1|2017.3|2017|2017.5|2017.2|2017|2016.7|19
1722858070000|2024-08-05 11:41:10|2017.8|2017.5|2019.4|2019.1|2019.4|2019.1|2016.4|2016.1|55
1722858080000|2024-08-05 11:41:20|2019.3|2019|2019.4|2019.1|2019.6|2019.3|2018.5|2018.2|42
1722858090000|2024-08-05 11:41:30|2019.6|2019.3|2019|2018.7|2020|2019.7|2019|2018.7|12
1722858100000|2024-08-05 11:41:40|2019.1|2018.8|2018.9|2018.6|2019.7|2019.4|2018.7|2018.4|11
1722858110000|2024-08-05 11:41:50|2019|2018.7|2019.4|2019.1|2019.7|2019.4|2018.7|2018.4|10
1722858120000|2024-08-05 11:42:00|2019.2|2018.9|2018.7|2018.4|2019.2|2018.9|2018.4|2018.1|30
1722858130000|2024-08-05 11:42:10|2018.6|2018.3|2019|2018.7|2019.2|2018.9|2018.2|2017.9|25
1722858140000|2024-08-05 11:42:20|2018.6|2018.3|2017.2|2016.9|2018.6|2018.3|2017.2|2016.9|16
1722858150000|2024-08-05 11:42:30|2017.1|2016.8|2017.2|2016.9|2017.5|2017.2|2016.1|2015.8|24
1722858160000|2024-08-05 11:42:40|2017.4|2017.1|2016.8|2016.5|2017.8|2017.5|2016.8|2016.5|12
1722858170000|2024-08-05 11:42:50|2016.9|2016.6|2017.2|2016.9|2017.4|2017.1|2016.9|2016.6|2
1722858180000|2024-08-05 11:43:00|2017.1|2016.8|2018.7|2018.4|2018.7|2018.4|2017.1|2016.8|6
1722858190000|2024-08-05 11:43:10|2018.6|2018.3|2018.9|2018.6|2019|2018.7|2018.2|2017.9|56
1722858200000|2024-08-05 11:43:20|2019.4|2019.1|2019.5|2019.2|2019.5|2019.2|2019.3|2019|15
1722858210000|2024-08-05 11:43:30|2019.4|2019.1|2018.8|2018.5|2019.4|2019.1|2018.2|2017.9|52
1722858220000|2024-08-05 11:43:40|2018.7|2018.4|2018.5|2018.2|2018.7|2018.4|2017.9|2017.6|35
1722858230000|2024-08-05 11:43:50|2018.6|2018.3|2018|2017.7|2018.6|2018.3|2018|2017.7|5
1722858240000|2024-08-05 11:44:00|2016.8|2016.5|2017.3|2017|2017.7|2017.4|2016.4|2016.1|33
1722858250000|2024-08-05 11:44:10|2017.2|2016.9|2016.1|2015.8|2017.2|2016.9|2016|2015.7|17
1722858260000|2024-08-05 11:44:20|2016|2015.7|2018.1|2017.8|2018.2|2017.9|2016|2015.7|41
1722858270000|2024-08-05 11:44:30|2018.2|2017.9|2017.9|2017.6|2019.7|2019.4|2017.9|2017.6|140
1722858280000|2024-08-05 11:44:40|2017.8|2017.5|2020.1|2019.8|2020.4|2020.1|2017.8|2017.5|95
1722858290000|2024-08-05 11:44:50|2020.3|2020|2020.7|2020.4|2020.7|2020.4|2020.2|2019.9|7
1722858300000|2024-08-05 11:45:00|2020.6|2020.3|2019.5|2019.2|2020.8|2020.5|2019.4|2019.1|30
1722858310000|2024-08-05 11:45:10|2019.4|2019.1|2018.7|2018.4|2019.8|2019.5|2018.7|2018.4|8
1722858320000|2024-08-05 11:45:20|2018.2|2017.9|2020.9|2020.6|2020.9|2020.6|2017.7|2017.4|78
1722858330000|2024-08-05 11:45:30|2020.8|2020.5|2020.3|2020|2021.1|2020.8|2020.3|2020|46
1722858340000|2024-08-05 11:45:40|2019.8|2019.5|2019.5|2019.2|2020.2|2019.9|2019.4|2019.1|30
1722858350000|2024-08-05 11:45:50|2019.7|2019.4|2019.2|2018.9|2019.9|2019.6|2018.9|2018.6|62
1722858360000|2024-08-05 11:46:00|2019.1|2018.8|2019.3|2019|2019.3|2019|2018.6|2018.3|32
1722858370000|2024-08-05 11:46:10|2019.2|2018.9|2018.4|2018.1|2019.2|2018.9|2017.8|2017.5|39
1722858380000|2024-08-05 11:46:20|2018.7|2018.4|2019.4|2019.1|2019.5|2019.2|2018.7|2018.4|23
1722858390000|2024-08-05 11:46:30|2019.3|2019|2019.2|2018.9|2019.4|2019.1|2019.2|2018.9|25
1722858400000|2024-08-05 11:46:40|2019.4|2019.1|2018.2|2017.9|2019.4|2019.1|2018.2|2017.9|69
1722858410000|2024-08-05 11:46:50|2018.4|2018.1|2017.9|2017.6|2018.4|2018.1|2017.3|2017|37
1722858420000|2024-08-05 11:47:00|2017.6|2017.3|2017.8|2017.5|2018.1|2017.8|2017.4|2017.1|17
1722858430000|2024-08-05 11:47:10|2017.9|2017.6|2019.1|2018.8|2019.3|2019|2017.9|2017.6|52
1722858440000|2024-08-05 11:47:20|2018.8|2018.5|2018.5|2018.2|2019.1|2018.8|2018.3|2018|29
1722858450000|2024-08-05 11:47:30|2018.7|2018.4|2018.8|2018.5|2018.8|2018.5|2018.4|2018.1|26
1722858460000|2024-08-05 11:47:40|2018.9|2018.6|2018.1|2017.8|2019.2|2018.9|2018|2017.7|35
1722858470000|2024-08-05 11:47:50|2018.2|2017.9|2017.5|2017.2|2018.5|2018.2|2017|2016.7|43
1722858480000|2024-08-05 11:48:00|2018.2|2017.9|2020.2|2019.9|2020.2|2019.9|2017.9|2017.6|60
1722858490000|2024-08-05 11:48:10|2019.3|2019|2020|2019.7|2020|2019.7|2017.9|2017.6|92
1722858500000|2024-08-05 11:48:20|2019.8|2019.5|2018.9|2018.6|2020.8|2020.5|2018.9|2018.6|65
1722858510000|2024-08-05 11:48:30|2019|2018.7|2018.6|2018.3|2019.2|2018.9|2018.6|2018.3|38
1722858520000|2024-08-05 11:48:40|2018|2017.7|2018.4|2018.1|2018.9|2018.6|2017.8|2017.5|44
1722858530000|2024-08-05 11:48:50|2018.3|2018|2017.7|2017.4|2018.4|2018.1|2017.7|2017.4|27
1722858540000|2024-08-05 11:49:00|2018.2|2017.9|2018.4|2018.1|2019|2018.7|2017.8|2017.5|67
1722858550000|2024-08-05 11:49:10|2018.6|2018.3|2018.5|2018.2|2018.8|2018.5|2018.5|2018.2|31
1722858560000|2024-08-05 11:49:20|2018.4|2018.1|2017.4|2017.1|2018.4|2018.1|2017.2|2016.9|52
1722858570000|2024-08-05 11:49:30|2017.5|2017.2|2016.7|2016.4|2017.5|2017.2|2016.2|2015.9|51
1722858580000|2024-08-05 11:49:40|2016.6|2016.3|2016.8|2016.5|2018|2017.7|2016.3|2016|78
1722858590000|2024-08-05 11:49:50|2016.6|2016.3|2017.4|2017.1|2017.4|2017.1|2016.6|2016.3|53
1722858600000|2024-08-05 11:50:00|2018.3|2018|2017.8|2017.5|2018.6|2018.3|2017.6|2017.3|64
1722858610000|2024-08-05 11:50:10|2017.9|2017.6|2018.6|2018.3|2020|2019.7|2017.9|2017.6|139
1722858620000|2024-08-05 11:50:20|2018.5|2018.2|2018.8|2018.5|2019.5|2019.2|2018.5|2018.2|31
1722858630000|2024-08-05 11:50:30|2018.6|2018.3|2017.8|2017.5|2018.7|2018.4|2017.2|2016.9|62
1722858640000|2024-08-05 11:50:40|2018.1|2017.8|2018.9|2018.6|2018.9|2018.6|2018.1|2017.8|39
1722858650000|2024-08-05 11:50:50|2018.6|2018.3|2018.4|2018.1|2018.7|2018.4|2018|2017.7|46
1722858660000|2024-08-05 11:51:00|2018.2|2017.9|2019|2018.7|2019|2018.7|2018.1|2017.8|46
1722858670000|2024-08-05 11:51:10|2018.9|2018.6|2017.6|2017.3|2018.9|2018.6|2017.5|2017.2|62
1722858680000|2024-08-05 11:51:20|2017.7|2017.4|2017.5|2017.2|2017.9|2017.6|2016.7|2016.4|39
1722858690000|2024-08-05 11:51:30|2018.1|2017.8|2017.7|2017.4|2018.3|2018|2017.4|2017.1|53
1722858700000|2024-08-05 11:51:40|2018.1|2017.8|2016.8|2016.5|2018.1|2017.8|2016.8|2016.5|30
1722858710000|2024-08-05 11:51:50|2017|2016.7|2016.6|2016.3|2017.7|2017.4|2016.5|2016.2|70
1722858720000|2024-08-05 11:52:00|2016.4|2016.1|2015.9|2015.6|2016.6|2016.3|2015.9|2015.6|13
1722858730000|2024-08-05 11:52:10|2016|2015.7|2016.8|2016.5|2016.9|2016.6|2015.9|2015.6|65
1722858740000|2024-08-05 11:52:20|2016.5|2016.2|2015.8|2015.5|2016.8|2016.5|2015.8|2015.5|41
1722858750000|2024-08-05 11:52:30|2015.4|2015.1|2015.2|2014.9|2015.4|2015.1|2013.6|2013.3|67
1722858760000|2024-08-05 11:52:40|2015|2014.7|2015.2|2014.9|2016|2015.7|2015|2014.7|65
1722858770000|2024-08-05 11:52:50|2015.1|2014.8|2013.3|2013|2015.1|2014.8|2013.3|2013|43
1722858780000|2024-08-05 11:53:00|2013.5|2013.2|2012.4|2012.1|2013.9|2013.6|2012.3|2012|61
1722858790000|2024-08-05 11:53:10|2012.2|2011.9|2012.6|2012.3|2012.9|2012.6|2012.2|2011.9|48
1722858800000|2024-08-05 11:53:20|2012.5|2012.2|2014.6|2014.3|2014.9|2014.6|2012.5|2012.2|53
1722858810000|2024-08-05 11:53:30|2014.5|2014.2|2014.7|2014.4|2014.8|2014.5|2013.4|2013.1|51
1722858820000|2024-08-05 11:53:40|2014.8|2014.5|2014.6|2014.3|2014.9|2014.6|2014|2013.7|36
1722858830000|2024-08-05 11:53:50|2014.7|2014.4|2015.9|2015.6|2016.1|2015.8|2014.7|2014.4|70
1722858840000|2024-08-05 11:54:00|2015.4|2015.1|2015.6|2015.3|2016.2|2015.9|2015.4|2015.1|90
1722858850000|2024-08-05 11:54:10|2016.1|2015.8|2016.2|2015.9|2016.3|2016|2015.8|2015.5|29
1722858860000|2024-08-05 11:54:20|2016.1|2015.8|2015.5|2015.2|2016.5|2016.2|2015.5|2015.2|47
1722858870000|2024-08-05 11:54:30|2015.7|2015.4|2015.6|2015.3|2016.5|2016.2|2015.6|2015.3|33
1722858880000|2024-08-05 11:54:40|2015.5|2015.2|2015.3|2015|2015.6|2015.3|2015.2|2014.9|42
1722858890000|2024-08-05 11:54:50|2015.4|2015.1|2015.6|2015.3|2015.9|2015.6|2015.2|2014.9|26
1722858900000|2024-08-05 11:55:00|2015.7|2015.4|2016|2015.7|2016.4|2016.1|2015.4|2015.1|39
1722858910000|2024-08-05 11:55:10|2015.9|2015.6|2016.2|2015.9|2016.4|2016.1|2015.4|2015.1|41
1722858920000|2024-08-05 11:55:20|2016.4|2016.1|2016.5|2016.2|2016.6|2016.3|2016.4|2016.1|13
1722858930000|2024-08-05 11:55:30|2015.9|2015.6|2015.6|2015.3|2016.2|2015.9|2015.4|2015.1|55
1722858940000|2024-08-05 11:55:40|2015.5|2015.2|2015.1|2014.8|2015.5|2015.2|2015|2014.7|44
1722858950000|2024-08-05 11:55:50|2015|2014.7|2014.9|2014.6|2015.1|2014.8|2014.9|2014.6|5
1722858960000|2024-08-05 11:56:00|2014.8|2014.5|2014.7|2014.4|2014.9|2014.6|2013.7|2013.4|25
1722858970000|2024-08-05 11:56:10|2014.6|2014.3|2013.4|2013.1|2015|2014.7|2013.4|2013.1|39
1722858980000|2024-08-05 11:56:20|2013.2|2012.9|2014|2013.7|2014.1|2013.8|2013.2|2012.9|21
1722858990000|2024-08-05 11:56:30|2013.6|2013.3|2013.9|2013.6|2014.1|2013.8|2013.6|2013.3|18
1722859000000|2024-08-05 11:56:40|2013.8|2013.5|2012.5|2012.2|2013.9|2013.6|2012.4|2012.1|181
1722859010000|2024-08-05 11:56:50|2012.4|2012.1|2013.5|2013.2|2013.6|2013.3|2012.2|2011.9|68
1722859020000|2024-08-05 11:57:00|2013.6|2013.3|2013.3|2013|2013.9|2013.6|2013|2012.7|124
1722859030000|2024-08-05 11:57:10|2013.4|2013.1|2013.1|2012.8|2013.5|2013.2|2013|2012.7|59
1722859040000|2024-08-05 11:57:20|2013.3|2013|2013.1|2012.8|2013.8|2013.5|2013|2012.7|98
1722859050000|2024-08-05 11:57:30|2013.2|2012.9|2013.4|2013.1|2013.7|2013.4|2012.1|2011.8|42
1722859060000|2024-08-05 11:57:40|2013.5|2013.2|2012.7|2012.4|2013.7|2013.4|2012.6|2012.3|35
1722859070000|2024-08-05 11:57:50|2012.8|2012.5|2013|2012.7|2013.2|2012.9|2012.1|2011.8|23
1722859080000|2024-08-05 11:58:00|2013.3|2013|2013.5|2013.2|2013.5|2013.2|2013|2012.7|31
1722859090000|2024-08-05 11:58:10|2013.4|2013.1|2013.2|2012.9|2013.8|2013.5|2013.1|2012.8|81
1722859100000|2024-08-05 11:58:20|2013.4|2013.1|2013.4|2013.1|2013.7|2013.4|2013.2|2012.9|10
1722859110000|2024-08-05 11:58:30|2013.7|2013.4|2015.1|2014.8|2015.2|2014.9|2013.3|2013|51
1722859120000|2024-08-05 11:58:40|2014.9|2014.6|2015|2014.7|2015.4|2015.1|2014.6|2014.3|61
1722859130000|2024-08-05 11:58:50|2015.1|2014.8|2015.1|2014.8|2015.3|2015|2014.4|2014.1|49
1722859140000|2024-08-05 11:59:00|2015.2|2014.9|2014.8|2014.5|2015.2|2014.9|2014.8|2014.5|11
1722859150000|2024-08-05 11:59:10|2014.9|2014.6|2014.1|2013.8|2014.9|2014.6|2014.1|2013.8|5
1722859160000|2024-08-05 11:59:20|2014|2013.7|2014|2013.7|2014.1|2013.8|2013.7|2013.4|32
1722859170000|2024-08-05 11:59:30|2013.9|2013.6|2014.4|2014.1|2014.4|2014.1|2013.7|2013.4|28
1722859180000|2024-08-05 11:59:40|2014.5|2014.2|2014.7|2014.4|2014.7|2014.4|2014.5|2014.2|12
1722859190000|2024-08-05 11:59:50|2014.6|2014.3|2015.4|2015.1|2016.1|2015.8|2014.6|2014.3|20
1722859200000|2024-08-05 12:00:00|2015.1|2014.8|2015.6|2015.3|2015.7|2015.4|2014.1|2013.8|111
1722859210000|2024-08-05 12:00:10|2015.4|2015.1|2017.5|2017.2|2017.5|2017.2|2015.3|2015|36
1722859220000|2024-08-05 12:00:20|2017.9|2017.6|2015.5|2015.2|2018|2017.7|2015.5|2015.2|112
1722859230000|2024-08-05 12:00:30|2015.7|2015.4|2014.7|2014.4|2016|2015.7|2014.2|2013.9|76
1722859240000|2024-08-05 12:00:40|2015|2014.7|2014|2013.7|2015.7|2015.4|2014|2013.7|67
1722859250000|2024-08-05 12:00:50|2014.1|2013.8|2014.7|2014.4|2015|2014.7|2014|2013.7|39
1722859260000|2024-08-05 12:01:00|2014.5|2014.2|2014.5|2014.2|2015.4|2015.1|2014.1|2013.8|33
1722859270000|2024-08-05 12:01:10|2014.2|2013.9|2015.5|2015.2|2016.1|2015.8|2013.9|2013.6|70
1722859280000|2024-08-05 12:01:20|2015.4|2015.1|2016.4|2016.1|2016.6|2016.3|2015.1|2014.8|67
1722859290000|2024-08-05 12:01:30|2016.3|2016|2015.8|2015.5|2016.8|2016.5|2015.1|2014.8|71
1722859300000|2024-08-05 12:01:40|2015.7|2015.4|2017.7|2017.4|2017.7|2017.4|2015.3|2015|44
1722859310000|2024-08-05 12:01:50|2017.6|2017.3|2018.4|2018.1|2018.6|2018.3|2017.2|2016.9|68
1722859320000|2024-08-05 12:02:00|2018.5|2018.2|2018|2017.7|2018.5|2018.2|2017.3|2017|56
1722859330000|2024-08-05 12:02:10|2018.3|2018|2018.1|2017.8|2018.6|2018.3|2017.1|2016.8|35
1722859340000|2024-08-05 12:02:20|2018|2017.7|2018.6|2018.3|2018.6|2018.3|2018|2017.7|39
1722859350000|2024-08-05 12:02:30|2018.5|2018.2|2016.1|2015.8|2018.5|2018.2|2016.1|2015.8|51
1722859360000|2024-08-05 12:02:40|2016|2015.7|2015.9|2015.6|2016.9|2016.6|2015.9|2015.6|22
1722859370000|2024-08-05 12:02:50|2015.8|2015.5|2017.2|2016.9|2017.6|2017.3|2015.8|2015.5|64
1722859380000|2024-08-05 12:03:00|2017|2016.7|2017.9|2017.6|2017.9|2017.6|2016.5|2016.2|54
1722859390000|2024-08-05 12:03:10|2018.2|2017.9|2017.8|2017.5|2018.3|2018|2017.3|2017|43
1722859400000|2024-08-05 12:03:20|2017.7|2017.4|2017.3|2017|2018.2|2017.9|2017.3|2017|16
1722859410000|2024-08-05 12:03:30|2017.5|2017.2|2016.8|2016.5|2017.5|2017.2|2016.1|2015.8|39
1722859420000|2024-08-05 12:03:40|2016.4|2016.1|2016.8|2016.5|2017.1|2016.8|2016.1|2015.8|61
1722859430000|2024-08-05 12:03:50|2016.7|2016.4|2017.9|2017.6|2018.3|2018|2016.2|2015.9|53
1722859440000|2024-08-05 12:04:00|2017.8|2017.5|2017.3|2017|2018|2017.7|2017|2016.7|41
1722859450000|2024-08-05 12:04:10|2017.4|2017.1|2016.5|2016.2|2017.4|2017.1|2016.4|2016.1|33
1722859460000|2024-08-05 12:04:20|2016.8|2016.5|2017.2|2016.9|2017.4|2017.1|2016.5|2016.2|40
1722859470000|2024-08-05 12:04:30|2016.9|2016.6|2017.5|2017.2|2017.6|2017.3|2016.8|2016.5|34
1722859480000|2024-08-05 12:04:40|2017.6|2017.3|2017.2|2016.9|2017.6|2017.3|2016.9|2016.6|42
1722859490000|2024-08-05 12:04:50|2017.1|2016.8|2017.1|2016.8|2017.5|2017.2|2016.9|2016.6|25
1722859500000|2024-08-05 12:05:00|2017|2016.7|2016.2|2015.9|2017.8|2017.5|2016.1|2015.8|60
1722859510000|2024-08-05 12:05:10|2016.5|2016.2|2016.4|2016.1|2016.6|2016.3|2015.3|2015|44
1722859520000|2024-08-05 12:05:20|2016.2|2015.9|2016|2015.7|2016.4|2016.1|2016|2015.7|37
1722859530000|2024-08-05 12:05:30|2015.5|2015.2|2014.6|2014.3|2015.5|2015.2|2014.6|2014.3|47
1722859540000|2024-08-05 12:05:40|2014.7|2014.4|2015.3|2015|2015.6|2015.3|2014.7|2014.4|31
1722859550000|2024-08-05 12:05:50|2015.5|2015.2|2016.1|2015.8|2016.2|2015.9|2015.4|2015.1|21
1722859560000|2024-08-05 12:06:00|2016|2015.7|2015.1|2014.8|2016.8|2016.5|2015.1|2014.8|50
1722859570000|2024-08-05 12:06:10|2014.6|2014.3|2014.5|2014.2|2014.7|2014.4|2014.5|2014.2|62
1722859580000|2024-08-05 12:06:20|2014.4|2014.1|2014.7|2014.4|2014.7|2014.4|2014.2|2013.9|70
1722859590000|2024-08-05 12:06:30|2014.6|2014.3|2014.4|2014.1|2014.6|2014.3|2013.8|2013.5|132
1722859600000|2024-08-05 12:06:40|2014.5|2014.2|2016.1|2015.8|2016.1|2015.8|2014.4|2014.1|62
1722859610000|2024-08-05 12:06:50|2016.2|2015.9|2016.2|2015.9|2016.4|2016.1|2015.9|2015.6|34
1722859620000|2024-08-05 12:07:00|2016.3|2016|2014.9|2014.6|2016.8|2016.5|2014.7|2014.4|30
1722859630000|2024-08-05 12:07:10|2014.5|2014.2|2015.2|2014.9|2015.2|2014.9|2014.4|2014.1|51
1722859640000|2024-08-05 12:07:20|2015|2014.7|2014.9|2014.6|2015.2|2014.9|2014.4|2014.1|29
1722859650000|2024-08-05 12:07:30|2015.1|2014.8|2014.8|2014.5|2015.1|2014.8|2014.5|2014.2|26
1722859660000|2024-08-05 12:07:40|2014.6|2014.3|2015.2|2014.9|2015.8|2015.5|2014.6|2014.3|34
1722859670000|2024-08-05 12:07:50|2015.1|2014.8|2014.4|2014.1|2015.1|2014.8|2014.4|2014.1|26
1722859680000|2024-08-05 12:08:00|2014.3|2014|2014.6|2014.3|2015.6|2015.3|2014.3|2014|82
1722859690000|2024-08-05 12:08:10|2014.7|2014.4|2015.3|2015|2015.4|2015.1|2014.7|2014.4|44
1722859700000|2024-08-05 12:08:20|2015.7|2015.4|2015|2014.7|2016.1|2015.8|2015|2014.7|24
1722859710000|2024-08-05 12:08:30|2014.9|2014.6|2014.6|2014.3|2015.1|2014.8|2014.6|2014.3|27
1722859720000|2024-08-05 12:08:40|2014.5|2014.2|2015|2014.7|2015.3|2015|2014.5|2014.2|20
1722859730000|2024-08-05 12:08:50|2014.9|2014.6|2015.2|2014.9|2015.3|2015|2014.5|2014.2|23
1722859740000|2024-08-05 12:09:00|2015.5|2015.2|2016|2015.7|2016|2015.7|2015.5|2015.2|28
1722859750000|2024-08-05 12:09:10|2016.1|2015.8|2016|2015.7|2016.3|2016|2014.8|2014.5|60
1722859760000|2024-08-05 12:09:20|2016.1|2015.8|2017.2|2016.9|2017.3|2017|2016.1|2015.8|125
1722859770000|2024-08-05 12:09:30|2017.4|2017.1|2018.8|2018.5|2018.8|2018.5|2017.4|2017.1|92
1722859780000|2024-08-05 12:09:40|2018.7|2018.4|2019|2018.7|2019.1|2018.8|2017.7|2017.4|106
1722859790000|2024-08-05 12:09:50|2019.1|2018.8|2019.3|2019|2019.6|2019.3|2018.8|2018.5|80
1722859800000|2024-08-05 12:10:00|2019.6|2019.3|2020.7|2020.4|2021.1|2020.8|2019.5|2019.2|266
1722859810000|2024-08-05 12:10:10|2020.5|2020.2|2021|2020.7|2021.9|2021.6|2020.3|2020|122
1722859820000|2024-08-05 12:10:20|2022.1|2021.8|2022|2021.7|2023.6|2023.3|2022|2021.7|183
1722859830000|2024-08-05 12:10:30|2021.6|2021.3|2020.5|2020.2|2021.7|2021.4|2020.5|2020.2|23
1722859840000|2024-08-05 12:10:40|2020.6|2020.3|2022|2021.7|2022|2021.7|2020.6|2020.3|126
1722859850000|2024-08-05 12:10:50|2022.1|2021.8|2021.6|2021.3|2023|2022.7|2021.6|2021.3|36
1722859860000|2024-08-05 12:11:00|2021.1|2020.8|2020.9|2020.6|2021.2|2020.9|2020.6|2020.3|26
1722859870000|2024-08-05 12:11:10|2020.7|2020.4|2021.2|2020.9|2021.2|2020.9|2020.5|2020.2|53
1722859880000|2024-08-05 12:11:20|2021.4|2021.1|2021.2|2020.9|2021.7|2021.4|2020.9|2020.6|58
1722859890000|2024-08-05 12:11:30|2021.1|2020.8|2019.9|2019.6|2021.2|2020.9|2019.9|2019.6|81
1722859900000|2024-08-05 12:11:40|2020.2|2019.9|2019.1|2018.8|2020.2|2019.9|2018.9|2018.6|69
1722859910000|2024-08-05 12:11:50|2019.2|2018.9|2017.9|2017.6|2019.2|2018.9|2017.9|2017.6|23
1722859920000|2024-08-05 12:12:00|2017.8|2017.5|2017.5|2017.2|2017.8|2017.5|2017.2|2016.9|21
1722859930000|2024-08-05 12:12:10|2017.4|2017.1|2017.9|2017.6|2018.3|2018|2016.3|2016|170
1722859940000|2024-08-05 12:12:20|2017.6|2017.3|2018.3|2018|2018.3|2018|2017.4|2017.1|25
1722859950000|2024-08-05 12:12:30|2018.2|2017.9|2017.4|2017.1|2018.6|2018.3|2017.4|2017.1|25
1722859960000|2024-08-05 12:12:40|2017.7|2017.4|2017.7|2017.4|2017.9|2017.6|2017.3|2017|22
1722859970000|2024-08-05 12:12:50|2017.5|2017.2|2017.1|2016.8|2017.9|2017.6|2017.1|2016.8|41
1722859980000|2024-08-05 12:13:00|2017.2|2016.9|2016.7|2016.4|2017.9|2017.6|2016.7|2016.4|35
1722859990000|2024-08-05 12:13:10|2017.2|2016.9|2017.3|2017|2018.3|2018|2017.1|2016.8|46
1722860000000|2024-08-05 12:13:20|2017.2|2016.9|2018.8|2018.5|2018.8|2018.5|2017.2|2016.9|150
1722860010000|2024-08-05 12:13:30|2018.7|2018.4|2017|2016.7|2018.7|2018.4|2017|2016.7|23
1722860020000|2024-08-05 12:13:40|2016.9|2016.6|2016.7|2016.4|2016.9|2016.6|2016.6|2016.3|16
1722860030000|2024-08-05 12:13:50|2016.6|2016.3|2015.8|2015.5|2016.6|2016.3|2015.7|2015.4|77
1722860040000|2024-08-05 12:14:00|2015.4|2015.1|2015.7|2015.4|2015.7|2015.4|2014.7|2014.4|57
1722860050000|2024-08-05 12:14:10|2015.8|2015.5|2015.3|2015|2015.8|2015.5|2015.2|2014.9|45
1722860060000|2024-08-05 12:14:20|2015.2|2014.9|2014.3|2014|2015.2|2014.9|2014.2|2013.9|3
1722860070000|2024-08-05 12:14:30|2014.5|2014.2|2014.1|2013.8|2014.9|2014.6|2014.1|2013.8|19
1722860080000|2024-08-05 12:14:40|2014.2|2013.9|2015|2014.7|2015|2014.7|2014.2|2013.9|17
1722860090000|2024-08-05 12:14:50|2015.1|2014.8|2015.7|2015.4|2016.3|2016|2015|2014.7|71
1722860100000|2024-08-05 12:15:00|2015.9|2015.6|2015.5|2015.2|2016.3|2016|2015.4|2015.1|22
1722860110000|2024-08-05 12:15:10|2015.6|2015.3|2014.7|2014.4|2015.9|2015.6|2014.6|2014.3|8
1722860120000|2024-08-05 12:15:20|2014.8|2014.5|2013.8|2013.5|2014.8|2014.5|2013.7|2013.4|22
1722860130000|2024-08-05 12:15:30|2014.2|2013.9|2013.8|2013.5|2014.3|2014|2013.8|2013.5|43
1722860140000|2024-08-05 12:15:40|2013.1|2012.8|2013.2|2012.9|2013.3|2013|2012.6|2012.3|77
1722860150000|2024-08-05 12:15:50|2013.4|2013.1|2010.5|2010.2|2013.4|2013.1|2010.4|2010.1|88
1722860160000|2024-08-05 12:16:00|2010.1|2009.8|2010.9|2010.6|2011.1|2010.8|2010|2009.7|71
1722860170000|2024-08-05 12:16:10|2011|2010.7|2009.8|2009.5|2011.3|2011|2009.6|2009.3|167
1722860180000|2024-08-05 12:16:20|2009.4|2009.1|2008.7|2008.4|2009.4|2009.1|2008.5|2008.2|25
1722860190000|2024-08-05 12:16:30|2008.8|2008.5|2010|2009.7|2010.1|2009.8|2008.1|2007.8|110
1722860200000|2024-08-05 12:16:40|2010.1|2009.8|2009.5|2009.2|2010.4|2010.1|2009.2|2008.9|52
1722860210000|2024-08-05 12:16:50|2009.6|2009.3|2008.3|2008|2009.8|2009.5|2008.3|2008|56
1722860220000|2024-08-05 12:17:00|2008.2|2007.9|2006.8|2006.5|2008.5|2008.2|2006.8|2006.5|19
1722860230000|2024-08-05 12:17:10|2006.9|2006.6|2006.1|2005.8|2007.3|2007|2005.9|2005.6|44
1722860240000|2024-08-05 12:17:20|2006.4|2006.1|2004.2|2003.9|2006.4|2006.1|2003.6|2003.3|250
1722860250000|2024-08-05 12:17:30|2004.3|2004|2004.4|2004.1|2005.7|2005.4|2004.1|2003.8|190
1722860260000|2024-08-05 12:17:40|2004.8|2004.5|2004.3|2004|2005.1|2004.8|2004.3|2004|45
1722860270000|2024-08-05 12:17:50|2004.4|2004.1|2005.3|2005|2005.3|2005|2003.7|2003.4|46
1722860280000|2024-08-05 12:18:00|2005.4|2005.1|2003.1|2002.8|2005.4|2005.1|2003.1|2002.8|181
1722860290000|2024-08-05 12:18:10|2003.2|2002.9|2002.5|2002.2|2003.2|2002.9|2002.3|2002|43
1722860300000|2024-08-05 12:18:20|2002.6|2002.3|2002.7|2002.4|2002.7|2002.4|2002.3|2002|24
1722860310000|2024-08-05 12:18:30|2002.9|2002.6|2002.7|2002.4|2003|2002.7|2002.3|2002|50
1722860320000|2024-08-05 12:18:40|2002.6|2002.3|2002.8|2002.5|2003|2002.7|2002.1|2001.8|39
1722860330000|2024-08-05 12:18:50|2002.9|2002.6|2003.5|2003.2|2003.7|2003.4|2002.6|2002.3|74
1722860340000|2024-08-05 12:19:00|2004|2003.7|2003.4|2003.1|2005.3|2005|2003.4|2003.1|202
1722860350000|2024-08-05 12:19:10|2003.5|2003.2|2003.3|2003|2004.2|2003.9|2002.8|2002.5|43
1722860360000|2024-08-05 12:19:20|2003.4|2003.1|2002.6|2002.3|2003.4|2003.1|2002.5|2002.2|18
1722860370000|2024-08-05 12:19:30|2002.8|2002.5|2002.7|2002.4|2003.1|2002.8|2002.6|2002.3|21
1722860380000|2024-08-05 12:19:40|2002.8|2002.5|2002.8|2002.5|2002.9|2002.6|2002.5|2002.2|11
1722860390000|2024-08-05 12:19:50|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.3|2002|52
1722860400000|2024-08-05 12:20:00|2002.9|2002.6|2003|2002.7|2003.5|2003.2|2002.7|2002.4|47
1722860410000|2024-08-05 12:20:10|2002.7|2002.4|2002.3|2002|2002.9|2002.6|2002.3|2002|8
1722860420000|2024-08-05 12:20:20|2002.5|2002.2|2002.1|2001.8|2002.5|2002.2|2001.9|2001.6|34
1722860430000|2024-08-05 12:20:30|2002|2001.7|2003.2|2002.9|2003.3|2003|2002|2001.7|22
1722860440000|2024-08-05 12:20:40|2003.4|2003.1|2003|2002.7|2004.5|2004.2|2002.9|2002.6|44
1722860450000|2024-08-05 12:20:50|2002.8|2002.5|2003.1|2002.8|2003.2|2002.9|2002.8|2002.5|21
1722860460000|2024-08-05 12:21:00|2003|2002.7|2002.2|2001.9|2003.2|2002.9|2002.2|2001.9|14
1722860470000|2024-08-05 12:21:10|2002.5|2002.2|2001.8|2001.5|2002.8|2002.5|2001.4|2001.1|32
1722860480000|2024-08-05 12:21:20|2001.7|2001.4|1999.7|1999.4|2001.8|2001.5|1999.1|1998.8|190
1722860490000|2024-08-05 12:21:30|1999.6|1999.3|1997.8|1997.5|1999.6|1999.3|1997.6|1997.3|46
1722860500000|2024-08-05 12:21:40|1997.7|1997.4|1998.5|1998.2|1998.9|1998.6|1997.2|1996.9|99
1722860510000|2024-08-05 12:21:50|1998.4|1998.1|1999.1|1998.8|1999.3|1999|1997.9|1997.6|162
1722860520000|2024-08-05 12:22:00|1998.9|1998.6|2000.1|1999.8|2000.2|1999.9|1998.9|1998.6|66
1722860530000|2024-08-05 12:22:10|2000|1999.7|2000.3|2000|2000.6|2000.3|1998.8|1998.5|48
1722860540000|2024-08-05 12:22:20|2000.2|1999.9|2001.6|2001.3|2001.8|2001.5|2000.2|1999.9|31
1722860550000|2024-08-05 12:22:30|2001.7|2001.4|2002.2|2001.9|2002.6|2002.3|2001.6|2001.3|11
1722860560000|2024-08-05 12:22:40|2001.8|2001.5|2001.6|2001.3|2002.6|2002.3|2001.6|2001.3|22
1722860570000|2024-08-05 12:22:50|2001.7|2001.4|2001.5|2001.2|2001.8|2001.5|2001.2|2000.9|8
1722860580000|2024-08-05 12:23:00|2001.3|2001|2000.4|2000.1|2001.3|2001|2000.4|2000.1|30
1722860590000|2024-08-05 12:23:10|2000.2|1999.9|1998.2|1997.9|2000.7|2000.4|1998.2|1997.9|99
1722860600000|2024-08-05 12:23:20|1998.4|1998.1|1996.4|1996.1|1998.5|1998.2|1996.2|1995.9|59
1722860610000|2024-08-05 12:23:30|1996.5|1996.2|1997|1996.7|1997.2|1996.9|1996|1995.7|72
1722860620000|2024-08-05 12:23:40|1996.9|1996.6|1994.7|1994.4|1996.9|1996.6|1994.4|1994.1|84
1722860630000|2024-08-05 12:23:50|1994.9|1994.6|1993.9|1993.6|1994.9|1994.6|1993.4|1993.1|95
1722860640000|2024-08-05 12:24:00|1994.3|1994|1995.5|1995.2|1995.5|1995.2|1993.8|1993.5|43
1722860650000|2024-08-05 12:24:10|1995.3|1995|1994.6|1994.3|1996|1995.7|1994.6|1994.3|78
1722860660000|2024-08-05 12:24:20|1994.8|1994.5|1993.5|1993.2|1995.5|1995.2|1993.5|1993.2|93
1722860670000|2024-08-05 12:24:30|1993.6|1993.3|1993.8|1993.5|1994.4|1994.1|1993.4|1993.1|70
1722860680000|2024-08-05 12:24:40|1993.7|1993.4|1994.1|1993.8|1995.6|1995.3|1993.6|1993.3|165
1722860690000|2024-08-05 12:24:50|1994.5|1994.2|1991.5|1991.2|1994.8|1994.5|1991.5|1991.2|90
1722860700000|2024-08-05 12:25:00|1992.2|1991.9|1990.7|1990.4|1992.2|1991.9|1990.7|1990.4|76
1722860710000|2024-08-05 12:25:10|1990.6|1990.3|1991.4|1991.1|1991.4|1991.1|1989.9|1989.6|99
1722860720000|2024-08-05 12:25:20|1991.5|1991.2|1995|1994.7|1995.2|1994.9|1991.5|1991.2|128
1722860730000|2024-08-05 12:25:30|1994.8|1994.5|1996.3|1996|1997.8|1997.5|1994.1|1993.8|243
1722860740000|2024-08-05 12:25:40|1996.4|1996.1|1999.5|1999.2|1999.5|1999.2|1996.3|1996|85
1722860750000|2024-08-05 12:25:50|1999.3|1999|1998.3|1998|2001.1|2000.8|1998.3|1998|113
1722860760000|2024-08-05 12:26:00|1998.2|1997.9|1997.4|1997.1|1999.5|1999.2|1997.1|1996.8|82
1722860770000|2024-08-05 12:26:10|1997.6|1997.3|1999|1998.7|1999.1|1998.8|1997|1996.7|61
1722860780000|2024-08-05 12:26:20|1998.9|1998.6|1998.7|1998.4|1999.1|1998.8|1998.2|1997.9|24
1722860790000|2024-08-05 12:26:30|1999.6|1999.3|1999.8|1999.5|2000.5|2000.2|1999|1998.7|46
1722860800000|2024-08-05 12:26:40|1999.7|1999.4|1998.6|1998.3|2001.2|2000.9|1998.6|1998.3|83
1722860810000|2024-08-05 12:26:50|1999.1|1998.8|1997.5|1997.2|2000|1999.7|1997.5|1997.2|81
1722860820000|2024-08-05 12:27:00|1997.8|1997.5|1999.5|1999.2|1999.5|1999.2|1997|1996.7|69
1722860830000|2024-08-05 12:27:10|1999.4|1999.1|2000|1999.7|2000.6|2000.3|1999.4|1999.1|17
1722860840000|2024-08-05 12:27:20|2000.4|2000.1|1999|1998.7|2000.4|2000.1|1998|1997.7|50
1722860850000|2024-08-05 12:27:30|1998.9|1998.6|1999.7|1999.4|1999.7|1999.4|1998.7|1998.4|11
1722860860000|2024-08-05 12:27:40|1999.9|1999.6|1999.2|1998.9|1999.9|1999.6|1998.7|1998.4|13
1722860870000|2024-08-05 12:27:50|2000.8|2000.5|2000.5|2000.2|2001.3|2001|1999.9|1999.6|39
1722860880000|2024-08-05 12:28:00|2000.4|2000.1|1999.3|1999|2001.4|2001.1|1998.6|1998.3|45
1722860890000|2024-08-05 12:28:10|1999.6|1999.3|1996.3|1996|1999.6|1999.3|1996.3|1996|102
1722860900000|2024-08-05 12:28:20|1996.4|1996.1|1997.6|1997.3|1997.7|1997.4|1995.9|1995.6|60
1722860910000|2024-08-05 12:28:30|1997.7|1997.4|1995.7|1995.4|1997.7|1997.4|1995.7|1995.4|41
1722860920000|2024-08-05 12:28:40|1995.8|1995.5|1995|1994.7|1997.2|1996.9|1995|1994.7|67
1722860930000|2024-08-05 12:28:50|1995.1|1994.8|1994.9|1994.6|1996.6|1996.3|1994.7|1994.4|66
1722860940000|2024-08-05 12:29:00|1995.2|1994.9|1995.4|1995.1|1997.1|1996.8|1994.9|1994.6|51
1722860950000|2024-08-05 12:29:10|1995.1|1994.8|1993.2|1992.9|1995.2|1994.9|1993.2|1992.9|48
1722860960000|2024-08-05 12:29:20|1993.1|1992.8|1992.6|1992.3|1994.3|1994|1992.6|1992.3|66
1722860970000|2024-08-05 12:29:30|1992.8|1992.5|1991.8|1991.5|1993|1992.7|1991.6|1991.3|123
1722860980000|2024-08-05 12:29:40|1991.6|1991.3|1991.7|1991.4|1992.2|1991.9|1990.9|1990.6|147
1722860990000|2024-08-05 12:29:50|1991.3|1991|1992|1991.7|1992.8|1992.5|1990.7|1990.4|88
1722861000000|2024-08-05 12:30:00|1992.5|1992.2|1991.4|1991.1|1993.6|1993.3|1990.7|1990.4|165
1722861010000|2024-08-05 12:30:10|1991.5|1991.2|1990.9|1990.6|1991.7|1991.4|1990.9|1990.6|93
1722861020000|2024-08-05 12:30:20|1990.7|1990.4|1990.5|1990.2|1991.4|1991.1|1990.5|1990.2|119
1722861030000|2024-08-05 12:30:30|1990.4|1990.1|1989.3|1989|1990.4|1990.1|1988.9|1988.6|153
1722861040000|2024-08-05 12:30:40|1989.2|1988.9|1988.9|1988.6|1989.8|1989.5|1988.8|1988.5|55
1722861050000|2024-08-05 12:30:50|1988.8|1988.5|1989.5|1989.2|1989.7|1989.4|1988.8|1988.5|66
1722861060000|2024-08-05 12:31:00|1989.4|1989.1|1986.3|1986|1990.6|1990.3|1986.3|1986|187
1722861070000|2024-08-05 12:31:10|1986.4|1986.1|1988|1987.7|1988.5|1988.2|1986.3|1986|62
1722861080000|2024-08-05 12:31:20|1987.1|1986.8|1986.4|1986.1|1988.7|1988.4|1986.1|1985.8|215
1722861090000|2024-08-05 12:31:30|1986.6|1986.3|1988.2|1987.9|1988.2|1987.9|1986.6|1986.3|68
1722861100000|2024-08-05 12:31:40|1988|1987.7|1986.8|1986.5|1988|1987.7|1986.8|1986.5|41
1722861110000|2024-08-05 12:31:50|1986.9|1986.6|1986.5|1986.2|1987|1986.7|1985.6|1985.3|41
1722861120000|2024-08-05 12:32:00|1985.9|1985.6|1984.8|1984.5|1986.9|1986.6|1984.1|1983.8|81
1722861130000|2024-08-05 12:32:10|1984.2|1983.9|1983.8|1983.5|1984.5|1984.2|1983.5|1983.2|107
1722861140000|2024-08-05 12:32:20|1984|1983.7|1986.2|1985.9|1986.2|1985.9|1984|1983.7|33
1722861150000|2024-08-05 12:32:30|1986.6|1986.3|1985.8|1985.5|1986.9|1986.6|1985.1|1984.8|127
1722861160000|2024-08-05 12:32:40|1985.9|1985.6|1987.3|1987|1987.3|1987|1984.7|1984.4|95
1722861170000|2024-08-05 12:32:50|1987.2|1986.9|1988|1987.7|1988.2|1987.9|1986.7|1986.4|67
1722861180000|2024-08-05 12:33:00|1987.9|1987.6|1990.4|1990.1|1990.5|1990.2|1987.9|1987.6|105
1722861190000|2024-08-05 12:33:10|1990.8|1990.5|1989|1988.7|1991.6|1991.3|1989|1988.7|87
1722861200000|2024-08-05 12:33:20|1988.6|1988.3|1988.7|1988.4|1990.1|1989.8|1988.4|1988.1|64
1722861210000|2024-08-05 12:33:30|1988.6|1988.3|1989.6|1989.3|1990|1989.7|1988.6|1988.3|60
1722861220000|2024-08-05 12:33:40|1989.5|1989.2|1989.3|1989|1989.5|1989.2|1988.9|1988.6|16
1722861230000|2024-08-05 12:33:50|1989.6|1989.3|1989|1988.7|1989.8|1989.5|1988.3|1988|39
1722861240000|2024-08-05 12:34:00|1989.1|1988.8|1989.3|1989|1990|1989.7|1988.3|1988|36
1722861250000|2024-08-05 12:34:10|1989.4|1989.1|1987.3|1987|1989.4|1989.1|1987.3|1987|35
1722861260000|2024-08-05 12:34:20|1987.1|1986.8|1987.5|1987.2|1987.8|1987.5|1986.6|1986.3|72
1722861270000|2024-08-05 12:34:30|1987.1|1986.8|1986.2|1985.9|1987.1|1986.8|1985.9|1985.6|34
1722861280000|2024-08-05 12:34:40|1986.4|1986.1|1986.3|1986|1986.9|1986.6|1986.2|1985.9|60
1722861290000|2024-08-05 12:34:50|1986.5|1986.2|1987.7|1987.4|1987.7|1987.4|1986.2|1985.9|57
1722861300000|2024-08-05 12:35:00|1988.3|1988|1991.7|1991.4|1992.4|1992.1|1987.8|1987.5|198
1722861310000|2024-08-05 12:35:10|1991.5|1991.2|1993|1992.7|1993.4|1993.1|1991|1990.7|76
1722861320000|2024-08-05 12:35:20|1992.9|1992.6|1992.8|1992.5|1993.3|1993|1991.6|1991.3|75
1722861330000|2024-08-05 12:35:30|1992.3|1992|1991.9|1991.6|1992.3|1992|1991.7|1991.4|47
1722861340000|2024-08-05 12:35:40|1991.8|1991.5|1993.4|1993.1|1994.1|1993.8|1991.8|1991.5|43
1722861350000|2024-08-05 12:35:50|1993.6|1993.3|1993.9|1993.6|1995.1|1994.8|1993.6|1993.3|41
1722861360000|2024-08-05 12:36:00|1993.5|1993.2|1991.2|1990.9|1993.5|1993.2|1991.2|1990.9|45
1722861370000|2024-08-05 12:36:10|1991.3|1991|1992.2|1991.9|1995.1|1994.8|1991.3|1991|83
1722861380000|2024-08-05 12:36:20|1992.3|1992|1990.1|1989.8|1992.3|1992|1990|1989.7|102
1722861390000|2024-08-05 12:36:30|1990.3|1990|1988.1|1987.8|1990.4|1990.1|1988.1|1987.8|69
1722861400000|2024-08-05 12:36:40|1988.5|1988.2|1988.6|1988.3|1989.4|1989.1|1988.3|1988|67
1722861410000|2024-08-05 12:36:50|1988.4|1988.1|1989.5|1989.2|1990.3|1990|1988.2|1987.9|37
1722861420000|2024-08-05 12:37:00|1989.3|1989|1990|1989.7|1990|1989.7|1987.9|1987.6|40
1722861430000|2024-08-05 12:37:10|1989.9|1989.6|1990.8|1990.5|1990.8|1990.5|1989.7|1989.4|40
1722861440000|2024-08-05 12:37:20|1990.9|1990.6|1992.1|1991.8|1992.1|1991.8|1990.2|1989.9|32
1722861450000|2024-08-05 12:37:30|1992.5|1992.2|1994.5|1994.2|1994.5|1994.2|1992.5|1992.2|199
1722861460000|2024-08-05 12:37:40|1993.9|1993.6|1995.5|1995.2|1995.5|1995.2|1992.3|1992|172
1722861470000|2024-08-05 12:37:50|1994.8|1994.5|1996.9|1996.6|1997.3|1997|1994.8|1994.5|112
1722861480000|2024-08-05 12:38:00|1997.4|1997.1|1997.4|1997.1|1998|1997.7|1996|1995.7|109
1722861490000|2024-08-05 12:38:10|1997.1|1996.8|1997.7|1997.4|1998.2|1997.9|1996.3|1996|83
1722861500000|2024-08-05 12:38:20|1997.8|1997.5|1997.3|1997|1998.2|1997.9|1997.2|1996.9|73
1722861510000|2024-08-05 12:38:30|1997.4|1997.1|1996.4|1996.1|1998.1|1997.8|1996.4|1996.1|82
1722861520000|2024-08-05 12:38:40|1996.3|1996|1996.7|1996.4|1997.7|1997.4|1995.6|1995.3|87
1722861530000|2024-08-05 12:38:50|1996.4|1996.1|1995.5|1995.2|1996.4|1996.1|1994.7|1994.4|41
1722861540000|2024-08-05 12:39:00|1996.5|1996.2|1994.6|1994.3|1996.5|1996.2|1994.6|1994.3|52
1722861550000|2024-08-05 12:39:10|1994.7|1994.4|1996.4|1996.1|1997.1|1996.8|1994.7|1994.4|62
1722861560000|2024-08-05 12:39:20|1995.8|1995.5|1996.2|1995.9|1996.5|1996.2|1995.5|1995.2|32
1722861570000|2024-08-05 12:39:30|1997|1996.7|1997.3|1997|1997.5|1997.2|1996.8|1996.5|18
1722861580000|2024-08-05 12:39:40|1997.4|1997.1|1996.9|1996.6|1997.4|1997.1|1996.4|1996.1|10
1722861590000|2024-08-05 12:39:50|1996.7|1996.4|1998.1|1997.8|1998.5|1998.2|1996.5|1996.2|54
1722861600000|2024-08-05 12:40:00|1998.2|1997.9|2000|1999.7|2000.1|1999.8|1998.1|1997.8|106
1722861610000|2024-08-05 12:40:10|2000.1|1999.8|2002.5|2002.2|2002.6|2002.3|2000|1999.7|139
1722861620000|2024-08-05 12:40:20|2002.4|2002.1|2005.3|2005|2005.4|2005.1|2002|2001.7|255
1722861630000|2024-08-05 12:40:30|2005.1|2004.8|2004.9|2004.6|2006.2|2005.9|2004.3|2004|83
1722861640000|2024-08-05 12:40:40|2005.2|2004.9|2007.6|2007.3|2007.6|2007.3|2005.1|2004.8|55
1722861650000|2024-08-05 12:40:50|2008|2007.7|2009.1|2008.8|2009.2|2008.9|2007.6|2007.3|157
1722861660000|2024-08-05 12:41:00|2009.2|2008.9|2007.3|2007|2009.2|2008.9|2007.3|2007|39
1722861670000|2024-08-05 12:41:10|2007.6|2007.3|2010|2009.7|2010.7|2010.4|2007.6|2007.3|69
1722861680000|2024-08-05 12:41:20|2010.1|2009.8|2011.2|2010.9|2011.5|2011.2|2009.2|2008.9|129
1722861690000|2024-08-05 12:41:30|2010.9|2010.6|2010.9|2010.6|2011.1|2010.8|2010.2|2009.9|37
1722861700000|2024-08-05 12:41:40|2010.5|2010.2|2012.9|2012.6|2012.9|2012.6|2010.2|2009.9|206
1722861710000|2024-08-05 12:41:50|2012.8|2012.5|2009|2008.7|2013.8|2013.5|2008.5|2008.2|100
1722861720000|2024-08-05 12:42:00|2009.1|2008.8|2008.6|2008.3|2010.5|2010.2|2008.2|2007.9|109
1722861730000|2024-08-05 12:42:10|2008.3|2008|2007|2006.7|2009|2008.7|2006.9|2006.6|116
1722861740000|2024-08-05 12:42:20|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2004.4|2004.1|167
1722861750000|2024-08-05 12:42:30|2006.7|2006.4|2004|2003.7|2006.7|2006.4|2003.3|2003|183
1722861760000|2024-08-05 12:42:40|2004.2|2003.9|2001.6|2001.3|2004.2|2003.9|2001|2000.7|148
1722861770000|2024-08-05 12:42:50|2001.9|2001.6|2002.8|2002.5|2003.1|2002.8|2001.3|2001|34
1722861780000|2024-08-05 12:43:00|2002.7|2002.4|2003.2|2002.9|2003.5|2003.2|2001.5|2001.2|41
1722861790000|2024-08-05 12:43:10|2003.3|2003|2001.7|2001.4|2003.3|2003|2001.5|2001.2|38
1722861800000|2024-08-05 12:43:20|2001.8|2001.5|1999.9|1999.6|2001.8|2001.5|1999.8|1999.5|48
1722861810000|2024-08-05 12:43:30|1999.5|1999.2|2002.8|2002.5|2002.8|2002.5|1999.5|1999.2|85
1722861820000|2024-08-05 12:43:40|2003|2002.7|2004.7|2004.4|2005|2004.7|2002.6|2002.3|73
1722861830000|2024-08-05 12:43:50|2005|2004.7|2004.3|2004|2005|2004.7|2003.2|2002.9|80
1722861840000|2024-08-05 12:44:00|2004.2|2003.9|2003.7|2003.4|2004.3|2004|2003.7|2003.4|67
1722861850000|2024-08-05 12:44:10|2004.2|2003.9|2004.4|2004.1|2004.6|2004.3|2003.7|2003.4|94
1722861860000|2024-08-05 12:44:20|2004.5|2004.2|2004.2|2003.9|2005.3|2005|2003.8|2003.5|64
1722861870000|2024-08-05 12:44:30|2003.9|2003.6|2006|2005.7|2006.4|2006.1|2003.6|2003.3|75
1722861880000|2024-08-05 12:44:40|2005.1|2004.8|2004.4|2004.1|2005.9|2005.6|2004.1|2003.8|53
1722861890000|2024-08-05 12:44:50|2004.5|2004.2|2005.2|2004.9|2005.4|2005.1|2004.4|2004.1|61
1722861900000|2024-08-05 12:45:00|2004.1|2003.8|2007.4|2007.1|2008.4|2008.1|2002.5|2002.2|259
1722861910000|2024-08-05 12:45:10|2007|2006.7|2005|2004.7|2007|2006.7|2004.4|2004.1|44
1722861920000|2024-08-05 12:45:20|2004.8|2004.5|2003.2|2002.9|2005|2004.7|2002.1|2001.8|55
1722861930000|2024-08-05 12:45:30|2003|2002.7|2001.7|2001.4|2003|2002.7|2001.1|2000.8|42
1722861940000|2024-08-05 12:45:40|2001.8|2001.5|2001.7|2001.4|2003.9|2003.6|2001.7|2001.4|86
1722861950000|2024-08-05 12:45:50|2001.8|2001.5|2002.8|2002.5|2003.2|2002.9|2001.6|2001.3|71
1722861960000|2024-08-05 12:46:00|2002.4|2002.1|2000.6|2000.3|2002.8|2002.5|2000.6|2000.3|20
1722861970000|2024-08-05 12:46:10|2000.7|2000.4|2000.6|2000.3|2001.2|2000.9|1998.8|1998.5|90
1722861980000|2024-08-05 12:46:20|2000.8|2000.5|2002.4|2002.1|2002.4|2002.1|2000.8|2000.5|25
1722861990000|2024-08-05 12:46:30|2002.6|2002.3|2004.9|2004.6|2005.4|2005.1|2002.6|2002.3|45
1722862000000|2024-08-05 12:46:40|2005.3|2005|2004.1|2003.8|2005.3|2005|2004|2003.7|37
1722862010000|2024-08-05 12:46:50|2004.3|2004|2004.4|2004.1|2005.2|2004.9|2004.2|2003.9|49
1722862020000|2024-08-05 12:47:00|2004.5|2004.2|2008.3|2008|2008.3|2008|2004.5|2004.2|90
1722862030000|2024-08-05 12:47:10|2008.1|2007.8|2005.3|2005|2008.5|2008.2|2005|2004.7|39
1722862040000|2024-08-05 12:47:20|2005.2|2004.9|2005.9|2005.6|2006.9|2006.6|2005.1|2004.8|28
1722862050000|2024-08-05 12:47:30|2005.8|2005.5|2005.7|2005.4|2005.9|2005.6|2005.5|2005.2|18
1722862060000|2024-08-05 12:47:40|2005.6|2005.3|2004.3|2004|2006.1|2005.8|2003.5|2003.2|62
1722862070000|2024-08-05 12:47:50|2004.5|2004.2|2002.7|2002.4|2004.9|2004.6|2002.7|2002.4|52
1722862080000|2024-08-05 12:48:00|2002.2|2001.9|2001.5|2001.2|2002.4|2002.1|2001.4|2001.1|27
1722862090000|2024-08-05 12:48:10|2001.7|2001.4|2001.6|2001.3|2002.4|2002.1|2000.1|1999.8|117
1722862100000|2024-08-05 12:48:20|2001.9|2001.6|2001.1|2000.8|2002|2001.7|2000.7|2000.4|51
1722862110000|2024-08-05 12:48:30|2001|2000.7|2000.5|2000.2|2001.1|2000.8|2000.5|2000.2|42
1722862120000|2024-08-05 12:48:40|2000.2|1999.9|1999.7|1999.4|2001.8|2001.5|1999.7|1999.4|84
1722862130000|2024-08-05 12:48:50|2000.1|1999.8|2000.9|2000.6|2000.9|2000.6|1999.4|1999.1|58
1722862140000|2024-08-05 12:49:00|2000.7|2000.4|1999.7|1999.4|2001.2|2000.9|1999.7|1999.4|20
1722862150000|2024-08-05 12:49:10|2000|1999.7|2001.8|2001.5|2001.8|2001.5|2000|1999.7|52
1722862160000|2024-08-05 12:49:20|2001.6|2001.3|2001.2|2000.9|2001.6|2001.3|2000.3|2000|45
1722862170000|2024-08-05 12:49:30|2001.1|2000.8|2002.3|2002|2002.7|2002.4|2001.1|2000.8|34
1722862180000|2024-08-05 12:49:40|2002.4|2002.1|2000.6|2000.3|2003.1|2002.8|2000.6|2000.3|17
1722862190000|2024-08-05 12:49:50|2000.5|2000.2|2001|2000.7|2001.6|2001.3|2000.2|1999.9|32
1722862200000|2024-08-05 12:50:00|2000.7|2000.4|2001.9|2001.6|2001.9|2001.6|2000.5|2000.2|38
1722862210000|2024-08-05 12:50:10|2001.5|2001.2|2002.1|2001.8|2002.4|2002.1|2001.3|2001|29
1722862220000|2024-08-05 12:50:20|2003|2002.7|2002.2|2001.9|2003.2|2002.9|2002.1|2001.8|79
1722862230000|2024-08-05 12:50:30|2001.7|2001.4|2004.3|2004|2004.3|2004|2001.7|2001.4|56
1722862240000|2024-08-05 12:50:40|2003.8|2003.5|2005.4|2005.1|2005.7|2005.4|2003.8|2003.5|76
1722862250000|2024-08-05 12:50:50|2005|2004.7|2002.9|2002.6|2005.1|2004.8|2002.9|2002.6|22
1722862260000|2024-08-05 12:51:00|2003.2|2002.9|2004|2003.7|2004|2003.7|2002.6|2002.3|39
1722862270000|2024-08-05 12:51:10|2004.1|2003.8|2002.7|2002.4|2004.7|2004.4|2002.6|2002.3|81
1722862280000|2024-08-05 12:51:20|2002.8|2002.5|2003.9|2003.6|2003.9|2003.6|2002.6|2002.3|29
1722862290000|2024-08-05 12:51:30|2004|2003.7|2000.8|2000.5|2004.2|2003.9|2000.7|2000.4|113
1722862300000|2024-08-05 12:51:40|2000.9|2000.6|2000.6|2000.3|2001.4|2001.1|2000.6|2000.3|67
1722862310000|2024-08-05 12:51:50|2000.4|2000.1|1999.7|1999.4|2000.9|2000.6|1998.6|1998.3|67
1722862320000|2024-08-05 12:52:00|1999.5|1999.2|2000.5|2000.2|2001.8|2001.5|1999.5|1999.2|22
1722862330000|2024-08-05 12:52:10|1999.8|1999.5|2000.7|2000.4|2002|2001.7|1999.8|1999.5|20
1722862340000|2024-08-05 12:52:20|2000.3|2000|2001|2000.7|2001.8|2001.5|2000.2|1999.9|11
1722862350000|2024-08-05 12:52:30|2000.9|2000.6|1999.9|1999.6|2001.6|2001.3|1999.8|1999.5|30
1722862360000|2024-08-05 12:52:40|2000|1999.7|2001.5|2001.2|2001.8|2001.5|2000|1999.7|18
1722862370000|2024-08-05 12:52:50|2001.8|2001.5|2003.2|2002.9|2003.4|2003.1|2000.7|2000.4|188
1722862380000|2024-08-05 12:53:00|2003.3|2003|2004|2003.7|2004.6|2004.3|2002.4|2002.1|78
1722862390000|2024-08-05 12:53:10|2004.3|2004|2006.2|2005.9|2006.2|2005.9|2003.9|2003.6|131
1722862400000|2024-08-05 12:53:20|2006.1|2005.8|2006.2|2005.9|2006.6|2006.3|2006|2005.7|5
1722862410000|2024-08-05 12:53:30|2006.1|2005.8|2005.7|2005.4|2006.4|2006.1|2005.2|2004.9|66
1722862420000|2024-08-05 12:53:40|2005.8|2005.5|2005.6|2005.3|2005.9|2005.6|2004.6|2004.3|103
1722862430000|2024-08-05 12:53:50|2005.5|2005.2|2004.6|2004.3|2005.6|2005.3|2004.5|2004.2|22
1722862440000|2024-08-05 12:54:00|2004.3|2004|2006.2|2005.9|2006.5|2006.2|2004.3|2004|60
1722862450000|2024-08-05 12:54:10|2006.3|2006|2007.7|2007.4|2007.7|2007.4|2005.6|2005.3|79
1722862460000|2024-08-05 12:54:20|2007.8|2007.5|2005.4|2005.1|2008.1|2007.8|2005.1|2004.8|96
1722862470000|2024-08-05 12:54:30|2005.5|2005.2|2001.9|2001.6|2005.8|2005.5|2001.6|2001.3|158
1722862480000|2024-08-05 12:54:40|2001.3|2001|2001.2|2000.9|2001.7|2001.4|2000|1999.7|63
1722862490000|2024-08-05 12:54:50|2001.4|2001.1|1999.3|1999|2001.4|2001.1|1998.9|1998.6|26
1722862500000|2024-08-05 12:55:00|1999.9|1999.6|1999.2|1998.9|2000.7|2000.4|1999|1998.7|118
1722862510000|2024-08-05 12:55:10|1999.5|1999.2|1997.1|1996.8|1999.5|1999.2|1997.1|1996.8|59
1722862520000|2024-08-05 12:55:20|1996.9|1996.6|1997.8|1997.5|1997.8|1997.5|1996.4|1996.1|89
1722862530000|2024-08-05 12:55:30|1997.7|1997.4|1998|1997.7|1998.6|1998.3|1997.7|1997.4|50
1722862540000|2024-08-05 12:55:40|1997.9|1997.6|1999.9|1999.6|2000|1999.7|1997.9|1997.6|60
1722862550000|2024-08-05 12:55:50|2001.2|2000.9|2003.7|2003.4|2004.1|2003.8|2000.6|2000.3|126
1722862560000|2024-08-05 12:56:00|2003.1|2002.8|2006.2|2005.9|2006.2|2005.9|2001.5|2001.2|122
1722862570000|2024-08-05 12:56:10|2006.1|2005.8|2004.7|2004.4|2006.9|2006.6|2004.7|2004.4|85
1722862580000|2024-08-05 12:56:20|2005.2|2004.9|2004.6|2004.3|2006.1|2005.8|2004.6|2004.3|102
1722862590000|2024-08-05 12:56:30|2004.4|2004.1|2005.7|2005.4|2005.7|2005.4|2004|2003.7|72
1722862600000|2024-08-05 12:56:40|2005.6|2005.3|2006.4|2006.1|2006.4|2006.1|2005.2|2004.9|56
1722862610000|2024-08-05 12:56:50|2006.5|2006.2|2006.8|2006.5|2007|2006.7|2005.3|2005|67
1722862620000|2024-08-05 12:57:00|2006.7|2006.4|2007.7|2007.4|2008.4|2008.1|2006.4|2006.1|107
1722862630000|2024-08-05 12:57:10|2007.6|2007.3|2008.9|2008.6|2009|2008.7|2007.5|2007.2|76
1722862640000|2024-08-05 12:57:20|2008.8|2008.5|2007.3|2007|2009.1|2008.8|2007.2|2006.9|69
1722862650000|2024-08-05 12:57:30|2007.2|2006.9|2010.5|2010.2|2010.5|2010.2|2006.5|2006.2|118
1722862660000|2024-08-05 12:57:40|2010.6|2010.3|2012.6|2012.3|2012.6|2012.3|2010.1|2009.8|165
1722862670000|2024-08-05 12:57:50|2012.5|2012.2|2011.3|2011|2012.5|2012.2|2010.2|2009.9|98
1722862680000|2024-08-05 12:58:00|2011.1|2010.8|2008.5|2008.2|2011.1|2010.8|2008.5|2008.2|73
1722862690000|2024-08-05 12:58:10|2008.8|2008.5|2010.3|2010|2010.4|2010.1|2008.3|2008|117
1722862700000|2024-08-05 12:58:20|2010.7|2010.4|2010.8|2010.5|2010.8|2010.5|2009.8|2009.5|92
1722862710000|2024-08-05 12:58:30|2011|2010.7|2007.4|2007.1|2011|2010.7|2007|2006.7|49
1722862720000|2024-08-05 12:58:40|2007.5|2007.2|2004.4|2004.1|2007.6|2007.3|2004.4|2004.1|254
1722862730000|2024-08-05 12:58:50|2004.5|2004.2|2004.7|2004.4|2005.8|2005.5|2004|2003.7|42
1722862740000|2024-08-05 12:59:00|2004.4|2004.1|2004.1|2003.8|2005.4|2005.1|2003.4|2003.1|30
1722862750000|2024-08-05 12:59:10|2004|2003.7|2004|2003.7|2005|2004.7|2003.8|2003.5|35
1722862760000|2024-08-05 12:59:20|2003.9|2003.6|2002.8|2002.5|2004.3|2004|2002.6|2002.3|68
1722862770000|2024-08-05 12:59:30|2002.9|2002.6|2003.6|2003.3|2003.7|2003.4|2002.4|2002.1|26
1722862780000|2024-08-05 12:59:40|2003.5|2003.2|2002.8|2002.5|2003.5|2003.2|2002.7|2002.4|8
1722862790000|2024-08-05 12:59:50|2002.9|2002.6|2003.4|2003.1|2003.7|2003.4|2002.4|2002.1|106
1722862800000|2024-08-05 13:00:00|2002.2|2001.9|2003|2002.7|2003|2002.7|2001.6|2001.3|56
1722862810000|2024-08-05 13:00:10|2002.9|2002.6|2003.8|2003.5|2004.6|2004.3|2002.6|2002.3|33
1722862820000|2024-08-05 13:00:20|2003.5|2003.2|2004.8|2004.5|2004.8|2004.5|2003.5|2003.2|33
1722862830000|2024-08-05 13:00:30|2004.7|2004.4|2004.3|2004|2004.7|2004.4|2004|2003.7|27
1722862840000|2024-08-05 13:00:40|2004|2003.7|2003.8|2003.5|2004|2003.7|2003.3|2003|41
1722862850000|2024-08-05 13:00:50|2003.7|2003.4|2006.3|2006|2007.2|2006.9|2003.5|2003.2|54
1722862860000|2024-08-05 13:01:00|2005.8|2005.5|2006.6|2006.3|2007|2006.7|2005.2|2004.9|92
1722862870000|2024-08-05 13:01:10|2006.5|2006.2|2004.7|2004.4|2007.3|2007|2004.7|2004.4|100
1722862880000|2024-08-05 13:01:20|2004.9|2004.6|2005.8|2005.5|2007.4|2007.1|2004.9|2004.6|117
1722862890000|2024-08-05 13:01:30|2005.7|2005.4|2002.1|2001.8|2005.7|2005.4|2002.1|2001.8|96
1722862900000|2024-08-05 13:01:40|2002.2|2001.9|2002|2001.7|2003.8|2003.5|2001.8|2001.5|94
1722862910000|2024-08-05 13:01:50|2001.1|2000.8|2000.7|2000.4|2001.2|2000.9|1998.8|1998.5|103
1722862920000|2024-08-05 13:02:00|2000.6|2000.3|2001.7|2001.4|2002.6|2002.3|2000|1999.7|88
1722862930000|2024-08-05 13:02:10|2001.6|2001.3|2003|2002.7|2003.2|2002.9|2001.2|2000.9|56
1722862940000|2024-08-05 13:02:20|2004.8|2004.5|2004.1|2003.8|2004.8|2004.5|2003.3|2003|81
1722862950000|2024-08-05 13:02:30|2004.2|2003.9|2006.2|2005.9|2006.4|2006.1|2004.2|2003.9|89
1722862960000|2024-08-05 13:02:40|2006.4|2006.1|2004.8|2004.5|2006.4|2006.1|2004.8|2004.5|39
1722862970000|2024-08-05 13:02:50|2004.7|2004.4|2006.7|2006.4|2006.8|2006.5|2004.5|2004.2|36
1722862980000|2024-08-05 13:03:00|2006.8|2006.5|2006.6|2006.3|2007.2|2006.9|2005.8|2005.5|39
1722862990000|2024-08-05 13:03:10|2007.1|2006.8|2006.8|2006.5|2007.7|2007.4|2006.1|2005.8|45
1722863000000|2024-08-05 13:03:20|2006.9|2006.6|2007.3|2007|2008.8|2008.5|2006.9|2006.6|35
1722863010000|2024-08-05 13:03:30|2007.4|2007.1|2008.5|2008.2|2008.8|2008.5|2006.9|2006.6|59
1722863020000|2024-08-05 13:03:40|2008.4|2008.1|2010.2|2009.9|2010.2|2009.9|2008.4|2008.1|50
1722863030000|2024-08-05 13:03:50|2009.8|2009.5|2008.6|2008.3|2009.8|2009.5|2007.7|2007.4|74
1722863040000|2024-08-05 13:04:00|2009.1|2008.8|2009|2008.7|2009.6|2009.3|2007.9|2007.6|27
1722863050000|2024-08-05 13:04:10|2009.2|2008.9|2009.9|2009.6|2009.9|2009.6|2008.3|2008|46
1722863060000|2024-08-05 13:04:20|2008.9|2008.6|2008.4|2008.1|2009.7|2009.4|2008|2007.7|41
1722863070000|2024-08-05 13:04:30|2008.3|2008|2008.1|2007.8|2008.3|2008|2007.2|2006.9|11
1722863080000|2024-08-05 13:04:40|2008|2007.7|2007.2|2006.9|2008|2007.7|2006.8|2006.5|30
1722863090000|2024-08-05 13:04:50|2007.1|2006.8|2008|2007.7|2008.1|2007.8|2006.7|2006.4|28
1722863100000|2024-08-05 13:05:00|2007.9|2007.6|2009.3|2009|2009.3|2009|2006.7|2006.4|18
1722863110000|2024-08-05 13:05:10|2009.2|2008.9|2009|2008.7|2009.6|2009.3|2008.5|2008.2|27
1722863120000|2024-08-05 13:05:20|2009.1|2008.8|2011.7|2011.4|2011.9|2011.6|2009|2008.7|177
1722863130000|2024-08-05 13:05:30|2011.6|2011.3|2011.7|2011.4|2011.7|2011.4|2010|2009.7|44
1722863140000|2024-08-05 13:05:40|2011.8|2011.5|2010.3|2010|2011.8|2011.5|2010.2|2009.9|49
1722863150000|2024-08-05 13:05:50|2009.7|2009.4|2009.9|2009.6|2009.9|2009.6|2008.1|2007.8|73
1722863160000|2024-08-05 13:06:00|2009.8|2009.5|2010|2009.7|2010.5|2010.2|2009.6|2009.3|99
1722863170000|2024-08-05 13:06:10|2010.7|2010.4|2011.3|2011|2012.3|2012|2010.7|2010.4|63
1722863180000|2024-08-05 13:06:20|2010.9|2010.6|2010.7|2010.4|2011.2|2010.9|2010.1|2009.8|32
1722863190000|2024-08-05 13:06:30|2010.8|2010.5|2013.1|2012.8|2013.1|2012.8|2010.8|2010.5|42
1722863200000|2024-08-05 13:06:40|2013|2012.7|2017|2016.7|2017.2|2016.9|2012.8|2012.5|222
1722863210000|2024-08-05 13:06:50|2016.5|2016.2|2018|2017.7|2018.6|2018.3|2016.1|2015.8|113
1722863220000|2024-08-05 13:07:00|2018.1|2017.8|2020|2019.7|2020.1|2019.8|2017.9|2017.6|119
1722863230000|2024-08-05 13:07:10|2019.5|2019.2|2017.8|2017.5|2019.8|2019.5|2017.1|2016.8|80
1722863240000|2024-08-05 13:07:20|2017.9|2017.6|2017.8|2017.5|2018.5|2018.2|2016.1|2015.8|78
1722863250000|2024-08-05 13:07:30|2017.5|2017.2|2020|2019.7|2020.4|2020.1|2017.4|2017.1|32
1722863260000|2024-08-05 13:07:40|2019.7|2019.4|2019.8|2019.5|2020.4|2020.1|2019|2018.7|105
1722863270000|2024-08-05 13:07:50|2019.7|2019.4|2018.4|2018.1|2019.7|2019.4|2018.1|2017.8|8
1722863280000|2024-08-05 13:08:00|2018.5|2018.2|2017.3|2017|2019.5|2019.2|2017.2|2016.9|26
1722863290000|2024-08-05 13:08:10|2017.2|2016.9|2014|2013.7|2017.6|2017.3|2014|2013.7|88
1722863300000|2024-08-05 13:08:20|2013.7|2013.4|2010.3|2010|2013.7|2013.4|2010.3|2010|198
1722863310000|2024-08-05 13:08:30|2010.4|2010.1|2009|2008.7|2011.5|2011.2|2009|2008.7|275
1722863320000|2024-08-05 13:08:40|2009.1|2008.8|2011.2|2010.9|2011.6|2011.3|2009|2008.7|64
1722863330000|2024-08-05 13:08:50|2011.1|2010.8|2009.7|2009.4|2011.3|2011|2008.7|2008.4|66
1722863340000|2024-08-05 13:09:00|2009.8|2009.5|2011.4|2011.1|2011.4|2011.1|2009.4|2009.1|31
1722863350000|2024-08-05 13:09:10|2011.7|2011.4|2012.7|2012.4|2013.5|2013.2|2011.7|2011.4|33
1722863360000|2024-08-05 13:09:20|2012.2|2011.9|2009.7|2009.4|2012.2|2011.9|2009.7|2009.4|34
1722863370000|2024-08-05 13:09:30|2009.4|2009.1|2009.3|2009|2010.9|2010.6|2009.2|2008.9|95
1722863380000|2024-08-05 13:09:40|2008.9|2008.6|2008.8|2008.5|2009|2008.7|2007.6|2007.3|70
1722863390000|2024-08-05 13:09:50|2008.9|2008.6|2007.8|2007.5|2009|2008.7|2007.6|2007.3|65
1722863400000|2024-08-05 13:10:00|2008.2|2007.9|2008.3|2008|2010|2009.7|2008.1|2007.8|125
1722863410000|2024-08-05 13:10:10|2008.4|2008.1|2006.2|2005.9|2009.2|2008.9|2006.2|2005.9|162
1722863420000|2024-08-05 13:10:20|2006.1|2005.8|2007.2|2006.9|2007.2|2006.9|2005.7|2005.4|147
1722863430000|2024-08-05 13:10:30|2007.3|2007|2007.8|2007.5|2008.2|2007.9|2006.1|2005.8|44
1722863440000|2024-08-05 13:10:40|2007.9|2007.6|2007|2006.7|2008.4|2008.1|2007|2006.7|82
1722863450000|2024-08-05 13:10:50|2006.9|2006.6|2007.1|2006.8|2007.1|2006.8|2005.8|2005.5|36
1722863460000|2024-08-05 13:11:00|2007|2006.7|2007.2|2006.9|2007.2|2006.9|2006.1|2005.8|54
1722863470000|2024-08-05 13:11:10|2007.4|2007.1|2007.7|2007.4|2008.1|2007.8|2007.2|2006.9|54
1722863480000|2024-08-05 13:11:20|2007.4|2007.1|2006.7|2006.4|2007.4|2007.1|2005.7|2005.4|55
1722863490000|2024-08-05 13:11:30|2006.6|2006.3|2006.5|2006.2|2007.1|2006.8|2006.2|2005.9|40
1722863500000|2024-08-05 13:11:40|2006.4|2006.1|2006.8|2006.5|2007.5|2007.2|2006|2005.7|52
1722863510000|2024-08-05 13:11:50|2007|2006.7|2006.9|2006.6|2007.9|2007.6|2006.7|2006.4|60
1722863520000|2024-08-05 13:12:00|2007.1|2006.8|2006.7|2006.4|2007.5|2007.2|2006|2005.7|80
1722863530000|2024-08-05 13:12:10|2006.9|2006.6|2008.1|2007.8|2008.3|2008|2006.7|2006.4|160
1722863540000|2024-08-05 13:12:20|2007.4|2007.1|2005.3|2005|2007.9|2007.6|2005.2|2004.9|217
1722863550000|2024-08-05 13:12:30|2005|2004.7|2004|2003.7|2005.1|2004.8|2003|2002.7|139
1722863560000|2024-08-05 13:12:40|2003.6|2003.3|2005|2004.7|2005|2004.7|2003.4|2003.1|82
1722863570000|2024-08-05 13:12:50|2004.8|2004.5|2004.6|2004.3|2006.1|2005.8|2004.6|2004.3|88
1722863580000|2024-08-05 13:13:00|2004.5|2004.2|2002.4|2002.1|2004.8|2004.5|2002.4|2002.1|274
1722863590000|2024-08-05 13:13:10|2003.3|2003|2001.5|2001.2|2003.3|2003|2000.8|2000.5|233
1722863600000|2024-08-05 13:13:20|2001.4|2001.1|2000.1|1999.8|2001.8|2001.5|2000.1|1999.8|123
1722863610000|2024-08-05 13:13:30|2000.4|2000.1|2000.8|2000.5|2000.9|2000.6|2000.2|1999.9|90
1722863620000|2024-08-05 13:13:40|2000.9|2000.6|2001.9|2001.6|2001.9|2001.6|2000.2|1999.9|99
1722863630000|2024-08-05 13:13:50|2001.8|2001.5|2001.1|2000.8|2001.8|2001.5|1999.9|1999.6|84
1722863640000|2024-08-05 13:14:00|2001.4|2001.1|2000.8|2000.5|2001.4|2001.1|2000.6|2000.3|66
1722863650000|2024-08-05 13:14:10|2000.6|2000.3|1999|1998.7|2001|2000.7|1999|1998.7|83
1722863660000|2024-08-05 13:14:20|1999.2|1998.9|2000.5|2000.2|2000.7|2000.4|1999.1|1998.8|95
1722863670000|2024-08-05 13:14:30|2001.5|2001.2|2000.4|2000.1|2002.1|2001.8|2000.4|2000.1|160
1722863680000|2024-08-05 13:14:40|2000.5|2000.2|1999.1|1998.8|2000.6|2000.3|1999.1|1998.8|122
1722863690000|2024-08-05 13:14:50|1999|1998.7|1998|1997.7|1999.1|1998.8|1997.8|1997.5|104
1722863700000|2024-08-05 13:15:00|1998.2|1997.9|1998.1|1997.8|1998.7|1998.4|1997.7|1997.4|83
1722863710000|2024-08-05 13:15:10|1997.9|1997.6|1997.2|1996.9|1998|1997.7|1996.8|1996.5|136
1722863720000|2024-08-05 13:15:20|1997.4|1997.1|1999.3|1999|1999.4|1999.1|1997.4|1997.1|146
1722863730000|2024-08-05 13:15:30|1999.6|1999.3|1999.1|1998.8|2000.1|1999.8|1999|1998.7|128
1722863740000|2024-08-05 13:15:40|1999.4|1999.1|2000|1999.7|2000.4|2000.1|1999.3|1999|83
1722863750000|2024-08-05 13:15:50|1999.9|1999.6|1998.4|1998.1|1999.9|1999.6|1998.1|1997.8|78
1722863760000|2024-08-05 13:16:00|1997.3|1997|1995.2|1994.9|1997.3|1997|1995.2|1994.9|200
1722863770000|2024-08-05 13:16:10|1995.4|1995.1|1995.9|1995.6|1996|1995.7|1995.4|1995.1|99
1722863780000|2024-08-05 13:16:20|1996.1|1995.8|1996.4|1996.1|1996.6|1996.3|1995.9|1995.6|95
1722863790000|2024-08-05 13:16:30|1996.3|1996|1998|1997.7|1998|1997.7|1996.2|1995.9|142
1722863800000|2024-08-05 13:16:40|1997.9|1997.6|1998.2|1997.9|1998.8|1998.5|1997.8|1997.5|108
1722863810000|2024-08-05 13:16:50|1998.6|1998.3|1999.3|1999|1999.3|1999|1998.2|1997.9|130
1722863820000|2024-08-05 13:17:00|1999|1998.7|1997.4|1997.1|1999|1998.7|1997.4|1997.1|87
1722863830000|2024-08-05 13:17:10|1997.3|1997|1997.9|1997.6|1998.1|1997.8|1997.3|1997|71
1722863840000|2024-08-05 13:17:20|1998.3|1998|1998.1|1997.8|1998.4|1998.1|1997.2|1996.9|71
1722863850000|2024-08-05 13:17:30|1997.6|1997.3|1996.1|1995.8|1997.9|1997.6|1996.1|1995.8|128
1722863860000|2024-08-05 13:17:40|1996.4|1996.1|1996.6|1996.3|1997.1|1996.8|1996|1995.7|92
1722863870000|2024-08-05 13:17:50|1996.7|1996.4|1996.2|1995.9|1996.9|1996.6|1996.1|1995.8|31
1722863880000|2024-08-05 13:18:00|1997.1|1996.8|1996.9|1996.6|1997.8|1997.5|1996.7|1996.4|105
1722863890000|2024-08-05 13:18:10|1997|1996.7|1997.9|1997.6|1998.2|1997.9|1996.6|1996.3|95
1722863900000|2024-08-05 13:18:20|1997.6|1997.3|1997.2|1996.9|1997.7|1997.4|1997.2|1996.9|56
1722863910000|2024-08-05 13:18:30|1997.3|1997|1997.5|1997.2|1997.8|1997.5|1997.2|1996.9|49
1722863920000|2024-08-05 13:18:40|1997.9|1997.6|1997.4|1997.1|1998.7|1998.4|1997.4|1997.1|106
1722863930000|2024-08-05 13:18:50|1996.9|1996.6|1997|1996.7|1997.6|1997.3|1996.9|1996.6|57
1722863940000|2024-08-05 13:19:00|1997.1|1996.8|1997.9|1997.6|1998.2|1997.9|1996.8|1996.5|123
1722863950000|2024-08-05 13:19:10|1998.1|1997.8|2000|1999.7|2000.1|1999.8|1998|1997.7|86
1722863960000|2024-08-05 13:19:20|1999.9|1999.6|2000.9|2000.6|2001.4|2001.1|1999.6|1999.3|131
1722863970000|2024-08-05 13:19:30|2001|2000.7|1998.4|1998.1|2001|2000.7|1998.4|1998.1|101
1722863980000|2024-08-05 13:19:40|1998.6|1998.3|1998.2|1997.9|1998.8|1998.5|1997.3|1997|144
1722863990000|2024-08-05 13:19:50|1998.3|1998|1999.3|1999|1999.3|1999|1997.6|1997.3|171
1722864000000|2024-08-05 13:20:00|1999.7|1999.4|1999.4|1999.1|1999.7|1999.4|1999.2|1998.9|147
1722864010000|2024-08-05 13:20:10|1999.6|1999.3|1999.6|1999.3|2000.1|1999.8|1998.9|1998.6|83
1722864020000|2024-08-05 13:20:20|2000.5|2000.2|2000.4|2000.1|2000.7|2000.4|2000.1|1999.8|40
1722864030000|2024-08-05 13:20:30|2000.2|1999.9|2001.1|2000.8|2001.1|2000.8|2000|1999.7|46
1722864040000|2024-08-05 13:20:40|2000.9|2000.6|2001|2000.7|2001.4|2001.1|2000.8|2000.5|38
1722864050000|2024-08-05 13:20:50|2000.9|2000.6|2001.7|2001.4|2001.8|2001.5|2000.9|2000.6|21
1722864060000|2024-08-05 13:21:00|2001.8|2001.5|2002.3|2002|2002.3|2002|2001.2|2000.9|65
1722864070000|2024-08-05 13:21:10|2002.8|2002.5|2002.2|2001.9|2002.8|2002.5|2001.8|2001.5|63
1722864080000|2024-08-05 13:21:20|2002.5|2002.2|2001.4|2001.1|2002.5|2002.2|2001|2000.7|68
1722864090000|2024-08-05 13:21:30|2001.5|2001.2|2000.2|1999.9|2001.8|2001.5|1999.7|1999.4|47
1722864100000|2024-08-05 13:21:40|2000|1999.7|1999.7|1999.4|2000.3|2000|1999.7|1999.4|29
1722864110000|2024-08-05 13:21:50|1999.6|1999.3|1999.4|1999.1|2000|1999.7|1999|1998.7|69
1722864120000|2024-08-05 13:22:00|1999.5|1999.2|1999|1998.7|1999.5|1999.2|1998.9|1998.6|31
1722864130000|2024-08-05 13:22:10|1998.9|1998.6|1998|1997.7|1998.9|1998.6|1997.6|1997.3|70
1722864140000|2024-08-05 13:22:20|1997.9|1997.6|1998.1|1997.8|1999.3|1999|1997.1|1996.8|129
1722864150000|2024-08-05 13:22:30|1998.3|1998|1999|1998.7|1999.7|1999.4|1998.2|1997.9|75
1722864160000|2024-08-05 13:22:40|1999.3|1999|2002.8|2002.5|2002.9|2002.6|1999.3|1999|91
1722864170000|2024-08-05 13:22:50|2003|2002.7|2004.1|2003.8|2004.7|2004.4|2003|2002.7|102
1722864180000|2024-08-05 13:23:00|2003.8|2003.5|2003|2002.7|2003.8|2003.5|2002.5|2002.2|68
1722864190000|2024-08-05 13:23:10|2002.8|2002.5|2004.4|2004.1|2005.2|2004.9|2002.8|2002.5|82
1722864200000|2024-08-05 13:23:20|2005.2|2004.9|2004.1|2003.8|2005.2|2004.9|2003.9|2003.6|80
1722864210000|2024-08-05 13:23:30|2004.2|2003.9|2004.4|2004.1|2004.8|2004.5|2004|2003.7|49
1722864220000|2024-08-05 13:23:40|2004.3|2004|2005|2004.7|2005.4|2005.1|2004.3|2004|53
1722864230000|2024-08-05 13:23:50|2005.9|2005.6|2006.1|2005.8|2006.6|2006.3|2005.6|2005.3|76
1722864240000|2024-08-05 13:24:00|2006.3|2006|2006|2005.7|2006.7|2006.4|2005.7|2005.4|60
1722864250000|2024-08-05 13:24:10|2006.8|2006.5|2006.9|2006.6|2007.1|2006.8|2006.6|2006.3|55
1722864260000|2024-08-05 13:24:20|2006.8|2006.5|2005.9|2005.6|2007|2006.7|2005.6|2005.3|60
1722864270000|2024-08-05 13:24:30|2005.7|2005.4|2005.4|2005.1|2005.7|2005.4|2004.9|2004.6|31
1722864280000|2024-08-05 13:24:40|2005.5|2005.2|2004.2|2003.9|2005.5|2005.2|2004.2|2003.9|19
1722864290000|2024-08-05 13:24:50|2004.3|2004|2003.6|2003.3|2004.3|2004|2003.5|2003.2|20
1722864300000|2024-08-05 13:25:00|2003|2002.7|2005.3|2005|2007.5|2007.2|2003|2002.7|242
1722864310000|2024-08-05 13:25:10|2004.7|2004.4|2004.3|2004|2006|2005.7|2004.1|2003.8|138
1722864320000|2024-08-05 13:25:20|2003.4|2003.1|2003.6|2003.3|2004.6|2004.3|2003.2|2002.9|48
1722864330000|2024-08-05 13:25:30|2003.5|2003.2|2002.3|2002|2003.5|2003.2|2001.7|2001.4|55
1722864340000|2024-08-05 13:25:40|2001.9|2001.6|2002.3|2002|2002.7|2002.4|2001.1|2000.8|49
1722864350000|2024-08-05 13:25:50|2002.4|2002.1|2006.1|2005.8|2006.1|2005.8|2002|2001.7|73
1722864360000|2024-08-05 13:26:00|2005.6|2005.3|2003.4|2003.1|2005.6|2005.3|2003.4|2003.1|78
1722864370000|2024-08-05 13:26:10|2003.5|2003.2|2002.5|2002.2|2004.4|2004.1|2002.5|2002.2|35
1722864380000|2024-08-05 13:26:20|2002.4|2002.1|2000.8|2000.5|2002.7|2002.4|2000.6|2000.3|45
1722864390000|2024-08-05 13:26:30|2000.7|2000.4|2000.1|1999.8|2000.9|2000.6|2000.1|1999.8|43
1722864400000|2024-08-05 13:26:40|2000.2|1999.9|2000.4|2000.1|2000.8|2000.5|1999.1|1998.8|54
1722864410000|2024-08-05 13:26:50|2000.1|1999.8|1999.9|1999.6|2000.5|2000.2|1999.9|1999.6|30
1722864420000|2024-08-05 13:27:00|1999.8|1999.5|1999.4|1999.1|1999.8|1999.5|1999.3|1999|33
1722864430000|2024-08-05 13:27:10|2000.4|2000.1|2000.8|2000.5|2001|2000.7|1999.8|1999.5|61
1722864440000|2024-08-05 13:27:20|2000.7|2000.4|2001.8|2001.5|2001.8|2001.5|2000.3|2000|25
1722864450000|2024-08-05 13:27:30|2002|2001.7|2002|2001.7|2003.2|2002.9|2001.7|2001.4|57
1722864460000|2024-08-05 13:27:40|2001.6|2001.3|2000.5|2000.2|2001.6|2001.3|2000.1|1999.8|153
1722864470000|2024-08-05 13:27:50|2000.3|2000|1999.1|1998.8|2000.4|2000.1|1999.1|1998.8|42
1722864480000|2024-08-05 13:28:00|1999.4|1999.1|2000.7|2000.4|2001.4|2001.1|1999.4|1999.1|82
1722864490000|2024-08-05 13:28:10|2000.5|2000.2|1997.3|1997|2000.5|2000.2|1997.3|1997|81
1722864500000|2024-08-05 13:28:20|1997.5|1997.2|1995.6|1995.3|1997.5|1997.2|1995.6|1995.3|216
1722864510000|2024-08-05 13:28:30|1995.5|1995.2|1995.6|1995.3|1996.2|1995.9|1995.1|1994.8|96
1722864520000|2024-08-05 13:28:40|1995.5|1995.2|1993.7|1993.4|1996.2|1995.9|1993.7|1993.4|107
1722864530000|2024-08-05 13:28:50|1993.6|1993.3|1995.2|1994.9|1995.2|1994.9|1993.3|1993|110
1722864540000|2024-08-05 13:29:00|1995|1994.7|1996.3|1996|1996.9|1996.6|1994.7|1994.4|183
1722864550000|2024-08-05 13:29:10|1996.5|1996.2|1996.3|1996|1996.6|1996.3|1996|1995.7|43
1722864560000|2024-08-05 13:29:20|1996.9|1996.6|1997.8|1997.5|1998.2|1997.9|1996.6|1996.3|94
1722864570000|2024-08-05 13:29:30|1998|1997.7|1996.1|1995.8|1999.2|1998.9|1996.1|1995.8|189
1722864580000|2024-08-05 13:29:40|1996.4|1996.1|1996.3|1996|1997.4|1997.1|1994.9|1994.6|353
1722864590000|2024-08-05 13:29:50|1996.5|1996.2|1995.7|1995.4|1997.4|1997.1|1994.6|1994.3|323
1722864600000|2024-08-05 13:30:00|1994.9|1994.6|1993.9|1993.6|1994.9|1994.6|1993.7|1993.4|476
1722864610000|2024-08-05 13:30:10|1991.8|1991.5|1991.1|1990.8|1991.8|1991.5|1990.9|1990.6|1582
1722864620000|2024-08-05 13:30:20|1990.9|1990.6|1990.2|1989.9|1991.2|1990.9|1989.7|1989.4|874
1722864630000|2024-08-05 13:30:30|1990|1989.7|1988.5|1988.2|1992.5|1992.2|1988.3|1988|576
1722864640000|2024-08-05 13:30:40|1988.1|1987.8|1985.2|1984.9|1988.1|1987.8|1985.2|1984.9|1085
1722864650000|2024-08-05 13:30:50|1985|1984.7|1986|1985.7|1987|1986.7|1983.1|1982.8|945
1722864660000|2024-08-05 13:31:00|1986.4|1986.1|1994.2|1993.9|1994.6|1994.3|1986.4|1986.1|919
1722864670000|2024-08-05 13:31:10|1994.3|1994|1992.2|1991.9|1994.9|1994.6|1991.7|1991.4|624
1722864680000|2024-08-05 13:31:20|1992.4|1992.1|1995.1|1994.8|1995.4|1995.1|1992.4|1992.1|568
1722864690000|2024-08-05 13:31:30|1995|1994.7|1989.5|1989.2|1995|1994.7|1989.5|1989.2|479
1722864700000|2024-08-05 13:31:40|1989.8|1989.5|1990.8|1990.5|1992.2|1991.9|1989.6|1989.3|697
1722864710000|2024-08-05 13:31:50|1991.3|1991|1994.7|1994.4|1994.7|1994.4|1991.3|1991|465
1722864720000|2024-08-05 13:32:00|1994.8|1994.5|1994.3|1994|1996|1995.7|1994.2|1993.9|576
1722864730000|2024-08-05 13:32:10|1994.4|1994.1|1994.9|1994.6|1995|1994.7|1993.3|1993|647
1722864740000|2024-08-05 13:32:20|1995.1|1994.8|1994.3|1994|1996.4|1996.1|1994.2|1993.9|490
1722864750000|2024-08-05 13:32:30|1994.5|1994.2|1992|1991.7|1994.6|1994.3|1991.9|1991.6|518
1722864760000|2024-08-05 13:32:40|1991.8|1991.5|1994.3|1994|1994.4|1994.1|1991.8|1991.5|437
1722864770000|2024-08-05 13:32:50|1993.8|1993.5|1992.2|1991.9|1994.7|1994.4|1992.2|1991.9|479
1722864780000|2024-08-05 13:33:00|1992.1|1991.8|1991.5|1991.2|1992.1|1991.8|1990.7|1990.4|636
1722864790000|2024-08-05 13:33:10|1991.4|1991.1|1989.3|1989|1991.4|1991.1|1989.3|1989|594
1722864800000|2024-08-05 13:33:20|1989|1988.7|1991.1|1990.8|1991.4|1991.1|1988.9|1988.6|366
1722864810000|2024-08-05 13:33:30|1991|1990.7|1996.8|1996.5|1997.5|1997.2|1990.8|1990.5|712
1722864820000|2024-08-05 13:33:40|1996.7|1996.4|1998.8|1998.5|1999.7|1999.4|1996.7|1996.4|527
1722864830000|2024-08-05 13:33:50|1998.6|1998.3|1995.9|1995.6|1998.6|1998.3|1995.4|1995.1|340
1722864840000|2024-08-05 13:34:00|1995.5|1995.2|1996.3|1996|1997.1|1996.8|1995.4|1995.1|639
1722864850000|2024-08-05 13:34:10|1996.4|1996.1|1992.1|1991.8|1996.4|1996.1|1992.1|1991.8|239
1722864860000|2024-08-05 13:34:20|1992|1991.7|1989.7|1989.4|1992.4|1992.1|1989.5|1989.2|312
1722864870000|2024-08-05 13:34:30|1989.1|1988.8|1987.8|1987.5|1989.1|1988.8|1987.1|1986.8|731
1722864880000|2024-08-05 13:34:40|1987.7|1987.4|1986.5|1986.2|1988.4|1988.1|1986.5|1986.2|354
1722864890000|2024-08-05 13:34:50|1986.1|1985.8|1985.7|1985.4|1987.2|1986.9|1985.7|1985.4|506
1722864900000|2024-08-05 13:35:00|1985.6|1985.3|1989.2|1988.9|1989.3|1989|1985.4|1985.1|834
1722864910000|2024-08-05 13:35:10|1989.1|1988.8|1986.1|1985.8|1989.4|1989.1|1986|1985.7|318
1722864920000|2024-08-05 13:35:20|1986|1985.7|1988|1987.7|1988.4|1988.1|1985.6|1985.3|539
1722864930000|2024-08-05 13:35:30|1988.2|1987.9|1989.5|1989.2|1989.9|1989.6|1987.6|1987.3|364
1722864940000|2024-08-05 13:35:40|1989.4|1989.1|1988.9|1988.6|1989.6|1989.3|1987.8|1987.5|367
1722864950000|2024-08-05 13:35:50|1988.8|1988.5|1990.1|1989.8|1991.9|1991.6|1988.6|1988.3|390
1722864960000|2024-08-05 13:36:00|1989.8|1989.5|1987.6|1987.3|1990|1989.7|1987.4|1987.1|558
1722864970000|2024-08-05 13:36:10|1987.7|1987.4|1992.5|1992.2|1992.5|1992.2|1987.6|1987.3|705
1722864980000|2024-08-05 13:36:20|1992.4|1992.1|1991|1990.7|1994.6|1994.3|1990.8|1990.5|558
1722864990000|2024-08-05 13:36:30|1989.6|1989.3|1991.7|1991.4|1991.7|1991.4|1987.9|1987.6|573
1722865000000|2024-08-05 13:36:40|1991.5|1991.2|1992.4|1992.1|1992.9|1992.6|1991|1990.7|298
1722865010000|2024-08-05 13:36:50|1992.2|1991.9|1994.2|1993.9|1994.9|1994.6|1992.2|1991.9|401
1722865020000|2024-08-05 13:37:00|1994.1|1993.8|1994|1993.7|1994.3|1994|1993.4|1993.1|495
1722865030000|2024-08-05 13:37:10|1993.7|1993.4|1994.5|1994.2|1994.5|1994.2|1993|1992.7|493
1722865040000|2024-08-05 13:37:20|1995|1994.7|1991.5|1991.2|1995.4|1995.1|1991.2|1990.9|472
1722865050000|2024-08-05 13:37:30|1991.1|1990.8|1993.2|1992.9|1993.3|1993|1991.1|1990.8|353
1722865060000|2024-08-05 13:37:40|1993.4|1993.1|1990.5|1990.2|1994.4|1994.1|1990.3|1990|424
1722865070000|2024-08-05 13:37:50|1990|1989.7|1992.6|1992.3|1993|1992.7|1989.8|1989.5|453
1722865080000|2024-08-05 13:38:00|1992.4|1992.1|1988.7|1988.4|1992.4|1992.1|1988.7|1988.4|314
1722865090000|2024-08-05 13:38:10|1988.3|1988|1989.9|1989.6|1990.5|1990.2|1987.9|1987.6|652
1722865100000|2024-08-05 13:38:20|1989.8|1989.5|1988.8|1988.5|1989.8|1989.5|1988.6|1988.3|408
1722865110000|2024-08-05 13:38:30|1989.5|1989.2|1989.3|1989|1989.6|1989.3|1988.5|1988.2|438
1722865120000|2024-08-05 13:38:40|1989.7|1989.4|1990.8|1990.5|1990.8|1990.5|1989.7|1989.4|304
1722865130000|2024-08-05 13:38:50|1990.9|1990.6|1991|1990.7|1991|1990.7|1988.9|1988.6|415
1722865140000|2024-08-05 13:39:00|1990.7|1990.4|1992.8|1992.5|1992.9|1992.6|1990.7|1990.4|274
1722865150000|2024-08-05 13:39:10|1992.9|1992.6|1994.5|1994.2|1995.1|1994.8|1992.9|1992.6|312
1722865160000|2024-08-05 13:39:20|1995|1994.7|1995.7|1995.4|1996.6|1996.3|1994.9|1994.6|344
1722865170000|2024-08-05 13:39:30|1995.5|1995.2|1995.7|1995.4|1996.4|1996.1|1994.1|1993.8|340
1722865180000|2024-08-05 13:39:40|1995.6|1995.3|1996.9|1996.6|1997.1|1996.8|1995.5|1995.2|299
1722865190000|2024-08-05 13:39:50|1997.1|1996.8|1998.5|1998.2|1999.1|1998.8|1996.6|1996.3|582
1722865200000|2024-08-05 13:40:00|1998.6|1998.3|1999.3|1999|1999.3|1999|1997.6|1997.3|559
1722865210000|2024-08-05 13:40:10|1999.4|1999.1|2000.5|2000.2|2001.8|2001.5|1999.4|1999.1|552
1722865220000|2024-08-05 13:40:20|1999.7|1999.4|1997.4|1997.1|1999.9|1999.6|1996.9|1996.6|545
1722865230000|2024-08-05 13:40:30|1997.7|1997.4|1999.3|1999|2000.5|2000.2|1997.6|1997.3|672
1722865240000|2024-08-05 13:40:40|1999|1998.7|1996.6|1996.3|1999.4|1999.1|1996.3|1996|402
1722865250000|2024-08-05 13:40:50|1996.4|1996.1|1996.4|1996.1|1997|1996.7|1995.3|1995|409
1722865260000|2024-08-05 13:41:00|1996.6|1996.3|1996.2|1995.9|1996.6|1996.3|1994.2|1993.9|434
1722865270000|2024-08-05 13:41:10|1996.1|1995.8|1996.6|1996.3|1998.1|1997.8|1996.1|1995.8|288
1722865280000|2024-08-05 13:41:20|1996.5|1996.2|1994.8|1994.5|1996.5|1996.2|1993.7|1993.4|377
1722865290000|2024-08-05 13:41:30|1994.4|1994.1|1996.4|1996.1|1996.9|1996.6|1993.2|1992.9|454
1722865300000|2024-08-05 13:41:40|1996.3|1996|1994.7|1994.4|1996.3|1996|1994|1993.7|374
1722865310000|2024-08-05 13:41:50|1994.6|1994.3|1991.7|1991.4|1995.1|1994.8|1991.7|1991.4|281
1722865320000|2024-08-05 13:42:00|1991.2|1990.9|1989.7|1989.4|1991.5|1991.2|1989.7|1989.4|325
1722865330000|2024-08-05 13:42:10|1989.5|1989.2|1989.8|1989.5|1991|1990.7|1989.1|1988.8|404
1722865340000|2024-08-05 13:42:20|1989.6|1989.3|1988.8|1988.5|1991.1|1990.8|1988.6|1988.3|526
1722865350000|2024-08-05 13:42:30|1988.7|1988.4|1989|1988.7|1989.5|1989.2|1988.5|1988.2|485
1722865360000|2024-08-05 13:42:40|1989.1|1988.8|1990.9|1990.6|1991.2|1990.9|1988.8|1988.5|470
1722865370000|2024-08-05 13:42:50|1990.8|1990.5|1989.3|1989|1992|1991.7|1989.3|1989|210
1722865380000|2024-08-05 13:43:00|1989.5|1989.2|1993.5|1993.2|1994.1|1993.8|1989.5|1989.2|476
1722865390000|2024-08-05 13:43:10|1993.2|1992.9|1992.5|1992.2|1993.9|1993.6|1992.3|1992|333
1722865400000|2024-08-05 13:43:20|1992.4|1992.1|1993.3|1993|1993.6|1993.3|1992.2|1991.9|262
1722865410000|2024-08-05 13:43:30|1993.5|1993.2|1990.6|1990.3|1993.8|1993.5|1990.2|1989.9|223
1722865420000|2024-08-05 13:43:40|1990.4|1990.1|1988.8|1988.5|1990.7|1990.4|1988.8|1988.5|310
1722865430000|2024-08-05 13:43:50|1988.9|1988.6|1990.6|1990.3|1990.8|1990.5|1988.8|1988.5|284
1722865440000|2024-08-05 13:44:00|1990.9|1990.6|1988.7|1988.4|1990.9|1990.6|1988.5|1988.2|501
1722865450000|2024-08-05 13:44:10|1989.4|1989.1|1986.8|1986.5|1989.5|1989.2|1986.6|1986.3|465
1722865460000|2024-08-05 13:44:20|1986.6|1986.3|1984.5|1984.2|1986.6|1986.3|1984.3|1984|199
1722865470000|2024-08-05 13:44:30|1983.8|1983.5|1988.2|1987.9|1988.2|1987.9|1983.8|1983.5|277
1722865480000|2024-08-05 13:44:40|1988.1|1987.8|1987.8|1987.5|1988.7|1988.4|1987.6|1987.3|257
1722865490000|2024-08-05 13:44:50|1988.1|1987.8|1990.1|1989.8|1990.5|1990.2|1988.1|1987.8|207
1722865500000|2024-08-05 13:45:00|1990.2|1989.9|1995.2|1994.9|1996.1|1995.8|1988.4|1988.1|485
1722865510000|2024-08-05 13:45:10|1995.3|1995|1993|1992.7|1995.8|1995.5|1993|1992.7|464
1722865520000|2024-08-05 13:45:20|1993.2|1992.9|1993.9|1993.6|1994.5|1994.2|1992.5|1992.2|312
1722865530000|2024-08-05 13:45:30|1993.1|1992.8|1994.3|1994|1996.6|1996.3|1993.1|1992.8|329
1722865540000|2024-08-05 13:45:40|1994.7|1994.4|1995.1|1994.8|1995.2|1994.9|1993.8|1993.5|213
1722865550000|2024-08-05 13:45:50|1995|1994.7|1996.6|1996.3|1997.4|1997.1|1994.7|1994.4|262
1722865560000|2024-08-05 13:46:00|1996.5|1996.2|1995.8|1995.5|1996.9|1996.6|1995.2|1994.9|219
1722865570000|2024-08-05 13:46:10|1996|1995.7|1994.9|1994.6|1996|1995.7|1993.6|1993.3|264
1722865580000|2024-08-05 13:46:20|1995.1|1994.8|1994.7|1994.4|1996.6|1996.3|1994.2|1993.9|239
1722865590000|2024-08-05 13:46:30|1994.9|1994.6|1998.5|1998.2|1999.1|1998.8|1994.9|1994.6|508
1722865600000|2024-08-05 13:46:40|1998.9|1998.6|2000.3|2000|2000.7|2000.4|1997.4|1997.1|376
1722865610000|2024-08-05 13:46:50|2000.4|2000.1|2001.3|2001|2001.7|2001.4|2000.2|1999.9|257
1722865620000|2024-08-05 13:47:00|2001.7|2001.4|2002.3|2002|2002.8|2002.5|2001.7|2001.4|420
1722865630000|2024-08-05 13:47:10|2002|2001.7|1999.2|1998.9|2002|2001.7|1998.7|1998.4|515
1722865640000|2024-08-05 13:47:20|1999.4|1999.1|1998.7|1998.4|1999.5|1999.2|1997.7|1997.4|310
1722865650000|2024-08-05 13:47:30|1999|1998.7|2000|1999.7|2001.5|2001.2|1998.8|1998.5|340
1722865660000|2024-08-05 13:47:40|2000.1|1999.8|2004.7|2004.4|2004.8|2004.5|2000|1999.7|309
1722865670000|2024-08-05 13:47:50|2004.6|2004.3|2005.8|2005.5|2005.8|2005.5|2004.5|2004.2|292
1722865680000|2024-08-05 13:48:00|2005.4|2005.1|2004.4|2004.1|2005.8|2005.5|2004.3|2004|454
1722865690000|2024-08-05 13:48:10|2004.8|2004.5|2002.5|2002.2|2005|2004.7|2002.4|2002.1|173
1722865700000|2024-08-05 13:48:20|2002.3|2002|2004.4|2004.1|2004.4|2004.1|2002.3|2002|389
1722865710000|2024-08-05 13:48:30|2004.5|2004.2|2004|2003.7|2005.9|2005.6|2004|2003.7|415
1722865720000|2024-08-05 13:48:40|2004.3|2004|2008.3|2008|2008.4|2008.1|2004.3|2004|362
1722865730000|2024-08-05 13:48:50|2008.1|2007.8|2007.6|2007.3|2009.2|2008.9|2007.5|2007.2|264
1722865740000|2024-08-05 13:49:00|2007.7|2007.4|2009.2|2008.9|2009.3|2009|2007.7|2007.4|317
1722865750000|2024-08-05 13:49:10|2009.1|2008.8|2006.3|2006|2009.5|2009.2|2006.3|2006|312
1722865760000|2024-08-05 13:49:20|2006.6|2006.3|2006.5|2006.2|2008.1|2007.8|2005.5|2005.2|422
1722865770000|2024-08-05 13:49:30|2006.6|2006.3|2008.2|2007.9|2008.6|2008.3|2006.6|2006.3|211
1722865780000|2024-08-05 13:49:40|2008.3|2008|2009.5|2009.2|2009.5|2009.2|2007.9|2007.6|222
1722865790000|2024-08-05 13:49:50|2010|2009.7|2008.9|2008.6|2010.7|2010.4|2008.6|2008.3|346
1722865800000|2024-08-05 13:50:00|2008.5|2008.2|2006.8|2006.5|2008.6|2008.3|2005.6|2005.3|313
1722865810000|2024-08-05 13:50:10|2007.3|2007|2011.4|2011.1|2011.4|2011.1|2006.8|2006.5|390
1722865820000|2024-08-05 13:50:20|2011.6|2011.3|2012.6|2012.3|2012.7|2012.4|2011.3|2011|406
1722865830000|2024-08-05 13:50:30|2012.7|2012.4|2012|2011.7|2013.3|2013|2010.8|2010.5|253
1722865840000|2024-08-05 13:50:40|2011.8|2011.5|2010.4|2010.1|2012|2011.7|2009.5|2009.2|219
1722865850000|2024-08-05 13:50:50|2010.7|2010.4|2010.5|2010.2|2011.3|2011|2009.8|2009.5|261
1722865860000|2024-08-05 13:51:00|2010.4|2010.1|2011|2010.7|2011|2010.7|2008.9|2008.6|274
1722865870000|2024-08-05 13:51:10|2011.1|2010.8|2012.5|2012.2|2012.6|2012.3|2010.8|2010.5|314
1722865880000|2024-08-05 13:51:20|2012.8|2012.5|2012.2|2011.9|2013.3|2013|2012.1|2011.8|262
1722865890000|2024-08-05 13:51:30|2012.4|2012.1|2013.3|2013|2013.9|2013.6|2011.3|2011|290
1722865900000|2024-08-05 13:51:40|2013.2|2012.9|2013.1|2012.8|2014.1|2013.8|2012.3|2012|220
1722865910000|2024-08-05 13:51:50|2013|2012.7|2011|2010.7|2013|2012.7|2011|2010.7|217
1722865920000|2024-08-05 13:52:00|2011.2|2010.9|2011|2010.7|2011.3|2011|2009.2|2008.9|337
1722865930000|2024-08-05 13:52:10|2010.8|2010.5|2011.6|2011.3|2012|2011.7|2010.2|2009.9|355
1722865940000|2024-08-05 13:52:20|2011.5|2011.2|2013.1|2012.8|2013.2|2012.9|2011.3|2011|268
1722865950000|2024-08-05 13:52:30|2013.3|2013|2015.3|2015|2015.7|2015.4|2013.3|2013|300
1722865960000|2024-08-05 13:52:40|2015.4|2015.1|2013.3|2013|2015.4|2015.1|2013.2|2012.9|261
1722865970000|2024-08-05 13:52:50|2013.4|2013.1|2012.6|2012.3|2014|2013.7|2011.8|2011.5|317
1722865980000|2024-08-05 13:53:00|2012.3|2012|2011.7|2011.4|2012.4|2012.1|2011.5|2011.2|292
1722865990000|2024-08-05 13:53:10|2011.5|2011.2|2007.8|2007.5|2011.7|2011.4|2007.6|2007.3|332
1722866000000|2024-08-05 13:53:20|2008.4|2008.1|2006.9|2006.6|2009.3|2009|2006.9|2006.6|318
1722866010000|2024-08-05 13:53:30|2007.1|2006.8|2006.2|2005.9|2008.5|2008.2|2006.1|2005.8|335
1722866020000|2024-08-05 13:53:40|2006.3|2006|2004|2003.7|2006.3|2006|2003.5|2003.2|416
1722866030000|2024-08-05 13:53:50|2004.1|2003.8|2007.5|2007.2|2007.7|2007.4|2004.1|2003.8|370
1722866040000|2024-08-05 13:54:00|2007|2006.7|2004.9|2004.6|2007.8|2007.5|2004.9|2004.6|315
1722866050000|2024-08-05 13:54:10|2005|2004.7|2006.5|2006.2|2007.2|2006.9|2004.5|2004.2|335
1722866060000|2024-08-05 13:54:20|2006.6|2006.3|2006.6|2006.3|2007.6|2007.3|2006.5|2006.2|261
1722866070000|2024-08-05 13:54:30|2007.3|2007|2002.7|2002.4|2007.3|2007|2002.7|2002.4|353
1722866080000|2024-08-05 13:54:40|2002.6|2002.3|2002.7|2002.4|2003.7|2003.4|2002.6|2002.3|243
1722866090000|2024-08-05 13:54:50|2002.9|2002.6|2005.1|2004.8|2005.6|2005.3|2002.9|2002.6|398
1722866100000|2024-08-05 13:55:00|2005.5|2005.2|2003.9|2003.6|2005.5|2005.2|2003.6|2003.3|351
1722866110000|2024-08-05 13:55:10|2004.1|2003.8|2005.9|2005.6|2006.3|2006|2004.1|2003.8|283
1722866120000|2024-08-05 13:55:20|2005.6|2005.3|2003.8|2003.5|2006.5|2006.2|2003.5|2003.2|408
1722866130000|2024-08-05 13:55:30|2002.9|2002.6|2002.2|2001.9|2002.9|2002.6|2001.2|2000.9|359
1722866140000|2024-08-05 13:55:40|2002.7|2002.4|2003.4|2003.1|2003.6|2003.3|2002.3|2002|215
1722866150000|2024-08-05 13:55:50|2003.6|2003.3|2002.7|2002.4|2003.8|2003.5|2002.6|2002.3|189
1722866160000|2024-08-05 13:56:00|2002.5|2002.2|2003.5|2003.2|2003.9|2003.6|2002|2001.7|257
1722866170000|2024-08-05 13:56:10|2003.4|2003.1|2003.5|2003.2|2003.7|2003.4|2002|2001.7|334
1722866180000|2024-08-05 13:56:20|2003.4|2003.1|2004.7|2004.4|2006.1|2005.8|2003.4|2003.1|390
1722866190000|2024-08-05 13:56:30|2004.6|2004.3|2005.2|2004.9|2007.1|2006.8|2004.6|2004.3|227
1722866200000|2024-08-05 13:56:40|2005.3|2005|2007.4|2007.1|2007.5|2007.2|2005.3|2005|154
1722866210000|2024-08-05 13:56:50|2007.6|2007.3|2007.3|2007|2008.3|2008|2007|2006.7|278
1722866220000|2024-08-05 13:57:00|2007.4|2007.1|2006.7|2006.4|2007.7|2007.4|2006.4|2006.1|254
1722866230000|2024-08-05 13:57:10|2006.9|2006.6|2006.2|2005.9|2007.4|2007.1|2005.5|2005.2|283
1722866240000|2024-08-05 13:57:20|2006.4|2006.1|2005.8|2005.5|2006.8|2006.5|2005.6|2005.3|188
1722866250000|2024-08-05 13:57:30|2006.3|2006|2006.8|2006.5|2006.8|2006.5|2005.9|2005.6|260
1722866260000|2024-08-05 13:57:40|2007|2006.7|2005.6|2005.3|2007.4|2007.1|2005.4|2005.1|156
1722866270000|2024-08-05 13:57:50|2005.5|2005.2|2007.2|2006.9|2007.2|2006.9|2005.1|2004.8|159
1722866280000|2024-08-05 13:58:00|2007|2006.7|2004.6|2004.3|2007.1|2006.8|2004.1|2003.8|279
1722866290000|2024-08-05 13:58:10|2005|2004.7|2007.9|2007.6|2008.2|2007.9|2004.5|2004.2|329
1722866300000|2024-08-05 13:58:20|2008.1|2007.8|2004.1|2003.8|2008.6|2008.3|2004.1|2003.8|172
1722866310000|2024-08-05 13:58:30|2003.7|2003.4|2002.2|2001.9|2004.3|2004|2001.7|2001.4|267
1722866320000|2024-08-05 13:58:40|2002.1|2001.8|2003.3|2003|2003.5|2003.2|2001|2000.7|189
1722866330000|2024-08-05 13:58:50|2003.5|2003.2|2004.2|2003.9|2004.3|2004|2003.3|2003|122
1722866340000|2024-08-05 13:59:00|2004|2003.7|2004.9|2004.6|2005.1|2004.8|2003.4|2003.1|142
1722866350000|2024-08-05 13:59:10|2005|2004.7|2005.2|2004.9|2005.3|2005|2004|2003.7|138
1722866360000|2024-08-05 13:59:20|2005.1|2004.8|2005.6|2005.3|2006.1|2005.8|2005|2004.7|142
1722866370000|2024-08-05 13:59:30|2005.4|2005.1|2003.2|2002.9|2005.4|2005.1|2003.2|2002.9|79
1722866380000|2024-08-05 13:59:40|2002.8|2002.5|2003.2|2002.9|2003.2|2002.9|2001.8|2001.5|172
1722866390000|2024-08-05 13:59:50|2003|2002.7|2000.5|2000.2|2003|2002.7|2000.5|2000.2|147
1722866400000|2024-08-05 14:00:00|2003.5|2003.2|2012.7|2012.4|2012.7|2012.4|2002.2|2001.9|962
1722866410000|2024-08-05 14:00:10|2012.9|2012.6|2018|2017.7|2018.1|2017.8|2012.9|2012.6|633
1722866420000|2024-08-05 14:00:20|2018.1|2017.8|2021.2|2020.9|2021.8|2021.5|2018.1|2017.8|807
1722866430000|2024-08-05 14:00:30|2021|2020.7|2022.3|2022|2022.7|2022.4|2018.8|2018.5|624
1722866440000|2024-08-05 14:00:40|2022.6|2022.3|2025.6|2025.3|2025.6|2025.3|2022.3|2022|690
1722866450000|2024-08-05 14:00:50|2025.8|2025.5|2026.4|2026.1|2027.2|2026.9|2025.4|2025.1|425
1722866460000|2024-08-05 14:01:00|2026.5|2026.2|2025.9|2025.6|2027.3|2027|2025.2|2024.9|641
1722866470000|2024-08-05 14:01:10|2026.3|2026|2027.3|2027|2027.3|2027|2026|2025.7|417
1722866480000|2024-08-05 14:01:20|2027.2|2026.9|2027.9|2027.6|2028.1|2027.8|2026.8|2026.5|395
1722866490000|2024-08-05 14:01:30|2027.8|2027.5|2030.7|2030.4|2030.9|2030.6|2027.7|2027.4|400
1722866500000|2024-08-05 14:01:40|2031|2030.7|2031.2|2030.9|2032.2|2031.9|2030.9|2030.6|491
1722866510000|2024-08-05 14:01:50|2031.3|2031|2031.9|2031.6|2032.9|2032.6|2031|2030.7|404
1722866520000|2024-08-05 14:02:00|2031.4|2031.1|2032.4|2032.1|2032.4|2032.1|2030.2|2029.9|633
1722866530000|2024-08-05 14:02:10|2032|2031.7|2034.1|2033.8|2034.1|2033.8|2030.9|2030.6|684
1722866540000|2024-08-05 14:02:20|2034.5|2034.2|2031.3|2031|2034.6|2034.3|2031.3|2031|605
1722866550000|2024-08-05 14:02:30|2031.1|2030.8|2031.5|2031.2|2032.2|2031.9|2030.1|2029.8|431
1722866560000|2024-08-05 14:02:40|2032.1|2031.8|2031.3|2031|2032.6|2032.3|2031.2|2030.9|408
1722866570000|2024-08-05 14:02:50|2031.2|2030.9|2031.4|2031.1|2032.1|2031.8|2030.1|2029.8|197
1722866580000|2024-08-05 14:03:00|2031|2030.7|2030.4|2030.1|2031.6|2031.3|2029.5|2029.2|670
1722866590000|2024-08-05 14:03:10|2030.1|2029.8|2033|2032.7|2033|2032.7|2029.6|2029.3|459
1722866600000|2024-08-05 14:03:20|2033.5|2033.2|2031.9|2031.6|2033.5|2033.2|2030.1|2029.8|252
1722866610000|2024-08-05 14:03:30|2032|2031.7|2032.7|2032.4|2033.2|2032.9|2031.4|2031.1|340
1722866620000|2024-08-05 14:03:40|2032.5|2032.2|2029.9|2029.6|2032.7|2032.4|2029.6|2029.3|344
1722866630000|2024-08-05 14:03:50|2029.7|2029.4|2030.7|2030.4|2030.8|2030.5|2029.6|2029.3|285
1722866640000|2024-08-05 14:04:00|2030.6|2030.3|2034.7|2034.4|2035|2034.7|2030.5|2030.2|632
1722866650000|2024-08-05 14:04:10|2035.2|2034.9|2035.4|2035.1|2036.9|2036.6|2035.2|2034.9|441
1722866660000|2024-08-05 14:04:20|2035.5|2035.2|2035.7|2035.4|2035.8|2035.5|2034|2033.7|323
1722866670000|2024-08-05 14:04:30|2035.4|2035.1|2037.6|2037.3|2037.6|2037.3|2034.7|2034.4|366
1722866680000|2024-08-05 14:04:40|2037.7|2037.4|2037.4|2037.1|2038.8|2038.5|2037.4|2037.1|296
1722866690000|2024-08-05 14:04:50|2037.1|2036.8|2034.6|2034.3|2037.1|2036.8|2034.3|2034|469
1722866700000|2024-08-05 14:05:00|2034.1|2033.8|2032|2031.7|2034.1|2033.8|2030.5|2030.2|567
1722866710000|2024-08-05 14:05:10|2031.9|2031.6|2031.3|2031|2033.4|2033.1|2031.2|2030.9|219
1722866720000|2024-08-05 14:05:20|2031.5|2031.2|2034.4|2034.1|2034.4|2034.1|2031.5|2031.2|298
1722866730000|2024-08-05 14:05:30|2034.7|2034.4|2038|2037.7|2038.8|2038.5|2034|2033.7|627
1722866740000|2024-08-05 14:05:40|2038.1|2037.8|2036.3|2036|2039.2|2038.9|2036|2035.7|282
1722866750000|2024-08-05 14:05:50|2035.7|2035.4|2031.9|2031.6|2035.9|2035.6|2031.9|2031.6|313
1722866760000|2024-08-05 14:06:00|2032.3|2032|2030.6|2030.3|2032.3|2032|2030.6|2030.3|200
1722866770000|2024-08-05 14:06:10|2030.3|2030|2032.1|2031.8|2032.4|2032.1|2030.1|2029.8|187
1722866780000|2024-08-05 14:06:20|2032.6|2032.3|2031.2|2030.9|2033.1|2032.8|2030.8|2030.5|172
1722866790000|2024-08-05 14:06:30|2031.1|2030.8|2028.2|2027.9|2031.1|2030.8|2027.7|2027.4|343
1722866800000|2024-08-05 14:06:40|2027.8|2027.5|2028.1|2027.8|2029.2|2028.9|2027.8|2027.5|410
1722866810000|2024-08-05 14:06:50|2027.8|2027.5|2026.7|2026.4|2028.9|2028.6|2026.7|2026.4|302
1722866820000|2024-08-05 14:07:00|2026.6|2026.3|2025.6|2025.3|2026.9|2026.6|2025.2|2024.9|240
1722866830000|2024-08-05 14:07:10|2025.4|2025.1|2024.6|2024.3|2025.4|2025.1|2023.7|2023.4|281
1722866840000|2024-08-05 14:07:20|2024.1|2023.8|2022.4|2022.1|2024.6|2024.3|2022.4|2022.1|330
1722866850000|2024-08-05 14:07:30|2022.1|2021.8|2020.3|2020|2023|2022.7|2019.8|2019.5|347
1722866860000|2024-08-05 14:07:40|2020.4|2020.1|2020.9|2020.6|2021.6|2021.3|2019.7|2019.4|197
1722866870000|2024-08-05 14:07:50|2020.6|2020.3|2020.7|2020.4|2021|2020.7|2020|2019.7|185
1722866880000|2024-08-05 14:08:00|2020.2|2019.9|2017.8|2017.5|2020.2|2019.9|2017.5|2017.2|207
1722866890000|2024-08-05 14:08:10|2017.5|2017.2|2019.3|2019|2019.5|2019.2|2017.2|2016.9|270
1722866900000|2024-08-05 14:08:20|2019.4|2019.1|2020.4|2020.1|2021.9|2021.6|2019.4|2019.1|378
1722866910000|2024-08-05 14:08:30|2019.9|2019.6|2021.2|2020.9|2021.5|2021.2|2019.9|2019.6|178
1722866920000|2024-08-05 14:08:40|2020.7|2020.4|2021.8|2021.5|2022|2021.7|2020.4|2020.1|228
1722866930000|2024-08-05 14:08:50|2021.5|2021.2|2020.2|2019.9|2022.4|2022.1|2020.2|2019.9|266
1722866940000|2024-08-05 14:09:00|2020.1|2019.8|2017.7|2017.4|2020.3|2020|2017.4|2017.1|341
1722866950000|2024-08-05 14:09:10|2017.9|2017.6|2015.2|2014.9|2018.5|2018.2|2015|2014.7|219
1722866960000|2024-08-05 14:09:20|2015|2014.7|2016.3|2016|2017.7|2017.4|2015|2014.7|275
1722866970000|2024-08-05 14:09:30|2016.4|2016.1|2015.1|2014.8|2016.4|2016.1|2014.8|2014.5|157
1722866980000|2024-08-05 14:09:40|2015.3|2015|2014.4|2014.1|2016.3|2016|2014.3|2014|136
1722866990000|2024-08-05 14:09:50|2014.1|2013.8|2016.5|2016.2|2016.9|2016.6|2013.3|2013|209
1722867000000|2024-08-05 14:10:00|2016.8|2016.5|2015.2|2014.9|2016.8|2016.5|2014.6|2014.3|168
1722867010000|2024-08-05 14:10:10|2014.8|2014.5|2012.2|2011.9|2014.9|2014.6|2012.2|2011.9|168
1722867020000|2024-08-05 14:10:20|2012.1|2011.8|2012.6|2012.3|2013.4|2013.1|2012.1|2011.8|155
1722867030000|2024-08-05 14:10:30|2012.7|2012.4|2013.6|2013.3|2013.7|2013.4|2011.4|2011.1|206
1722867040000|2024-08-05 14:10:40|2013.3|2013|2016.5|2016.2|2016.6|2016.3|2013.3|2013|272
1722867050000|2024-08-05 14:10:50|2016.4|2016.1|2014.4|2014.1|2016.5|2016.2|2013.9|2013.6|185
1722867060000|2024-08-05 14:11:00|2013.7|2013.4|2014.1|2013.8|2014.2|2013.9|2012.3|2012|193
1722867070000|2024-08-05 14:11:10|2014.3|2014|2013.1|2012.8|2014.6|2014.3|2012.5|2012.2|125
1722867080000|2024-08-05 14:11:20|2013.4|2013.1|2011.8|2011.5|2014.3|2014|2011.8|2011.5|150
1722867090000|2024-08-05 14:11:30|2011.6|2011.3|2014.5|2014.2|2014.7|2014.4|2011.3|2011|187
1722867100000|2024-08-05 14:11:40|2014.2|2013.9|2016.5|2016.2|2016.6|2016.3|2013.8|2013.5|127
1722867110000|2024-08-05 14:11:50|2016.4|2016.1|2018.1|2017.8|2018.6|2018.3|2016.4|2016.1|204
1722867120000|2024-08-05 14:12:00|2017.4|2017.1|2016.4|2016.1|2017.4|2017.1|2015.1|2014.8|273
1722867130000|2024-08-05 14:12:10|2016.5|2016.2|2013.8|2013.5|2016.7|2016.4|2013.6|2013.3|151
1722867140000|2024-08-05 14:12:20|2013.7|2013.4|2016.6|2016.3|2016.8|2016.5|2013.6|2013.3|330
1722867150000|2024-08-05 14:12:30|2015.9|2015.6|2011.7|2011.4|2015.9|2015.6|2011.5|2011.2|117
1722867160000|2024-08-05 14:12:40|2012.1|2011.8|2014|2013.7|2015.6|2015.3|2011.6|2011.3|193
1722867170000|2024-08-05 14:12:50|2013.9|2013.6|2011.6|2011.3|2013.9|2013.6|2011.6|2011.3|72
1722867180000|2024-08-05 14:13:00|2011.8|2011.5|2015.8|2015.5|2015.9|2015.6|2011.8|2011.5|193
1722867190000|2024-08-05 14:13:10|2015.7|2015.4|2017.3|2017|2017.9|2017.6|2015.7|2015.4|202
1722867200000|2024-08-05 14:13:20|2017.2|2016.9|2016.8|2016.5|2017.4|2017.1|2015.3|2015|319
1722867210000|2024-08-05 14:13:30|2016.9|2016.6|2015.4|2015.1|2017.3|2017|2015.4|2015.1|169
1722867220000|2024-08-05 14:13:40|2014.9|2014.6|2015.9|2015.6|2016|2015.7|2014.6|2014.3|183
1722867230000|2024-08-05 14:13:50|2015.6|2015.3|2015.2|2014.9|2015.9|2015.6|2014|2013.7|119
1722867240000|2024-08-05 14:14:00|2014.9|2014.6|2017.3|2017|2017.4|2017.1|2014.3|2014|230
1722867250000|2024-08-05 14:14:10|2017.6|2017.3|2015|2014.7|2017.6|2017.3|2014.9|2014.6|124
1722867260000|2024-08-05 14:14:20|2015.2|2014.9|2014.7|2014.4|2016.5|2016.2|2014.7|2014.4|133
1722867270000|2024-08-05 14:14:30|2015.6|2015.3|2017.6|2017.3|2018|2017.7|2015.6|2015.3|137
1722867280000|2024-08-05 14:14:40|2017.7|2017.4|2018.4|2018.1|2019|2018.7|2017.7|2017.4|176
1722867290000|2024-08-05 14:14:50|2018.5|2018.2|2019.1|2018.8|2019.1|2018.8|2017.4|2017.1|150
1722867300000|2024-08-05 14:15:00|2018.9|2018.6|2017.3|2017|2018.9|2018.6|2016.6|2016.3|210
1722867310000|2024-08-05 14:15:10|2017.2|2016.9|2017.3|2017|2017.8|2017.5|2016.3|2016|204
1722867320000|2024-08-05 14:15:20|2018|2017.7|2014|2013.7|2019|2018.7|2013.9|2013.6|206
1722867330000|2024-08-05 14:15:30|2013.5|2013.2|2016.5|2016.2|2017.1|2016.8|2013.3|2013|252
1722867340000|2024-08-05 14:15:40|2016.3|2016|2016.3|2016|2017.5|2017.2|2015.1|2014.8|240
1722867350000|2024-08-05 14:15:50|2015.6|2015.3|2016.4|2016.1|2017.2|2016.9|2014.8|2014.5|175
1722867360000|2024-08-05 14:16:00|2015.7|2015.4|2018.3|2018|2018.7|2018.4|2015.7|2015.4|197
1722867370000|2024-08-05 14:16:10|2018.7|2018.4|2020.2|2019.9|2021|2020.7|2018.4|2018.1|306
1722867380000|2024-08-05 14:16:20|2020.3|2020|2020.7|2020.4|2021.4|2021.1|2020.2|2019.9|155
1722867390000|2024-08-05 14:16:30|2020.6|2020.3|2020.2|2019.9|2020.8|2020.5|2019.3|2019|151
1722867400000|2024-08-05 14:16:40|2020.3|2020|2020.5|2020.2|2021.1|2020.8|2019.6|2019.3|132
1722867410000|2024-08-05 14:16:50|2020.7|2020.4|2016.3|2016|2020.7|2020.4|2015.9|2015.6|134
1722867420000|2024-08-05 14:17:00|2016.4|2016.1|2016.6|2016.3|2018.1|2017.8|2015.8|2015.5|319
1722867430000|2024-08-05 14:17:10|2016.9|2016.6|2019|2018.7|2019|2018.7|2014.3|2014|210
1722867440000|2024-08-05 14:17:20|2019.1|2018.8|2019.8|2019.5|2021.3|2021|2019.1|2018.8|209
1722867450000|2024-08-05 14:17:30|2019.5|2019.2|2019.8|2019.5|2020.6|2020.3|2018.8|2018.5|167
1722867460000|2024-08-05 14:17:40|2019.9|2019.6|2019|2018.7|2020.1|2019.8|2018.2|2017.9|323
1722867470000|2024-08-05 14:17:50|2018.8|2018.5|2019.1|2018.8|2019.2|2018.9|2017.9|2017.6|251
1722867480000|2024-08-05 14:18:00|2018.4|2018.1|2019|2018.7|2020|2019.7|2017.5|2017.2|298
1722867490000|2024-08-05 14:18:10|2018.3|2018|2020.9|2020.6|2021|2020.7|2017.9|2017.6|200
1722867500000|2024-08-05 14:18:20|2021.3|2021|2020.6|2020.3|2022|2021.7|2020.2|2019.9|249
1722867510000|2024-08-05 14:18:30|2020.5|2020.2|2023.8|2023.5|2023.8|2023.5|2019.8|2019.5|174
1722867520000|2024-08-05 14:18:40|2023.5|2023.2|2021.9|2021.6|2023.8|2023.5|2021.5|2021.2|146
1722867530000|2024-08-05 14:18:50|2021.6|2021.3|2023.7|2023.4|2024.6|2024.3|2021.6|2021.3|231
1722867540000|2024-08-05 14:19:00|2023.3|2023|2020.5|2020.2|2024|2023.7|2020.5|2020.2|191
1722867550000|2024-08-05 14:19:10|2020.6|2020.3|2020.7|2020.4|2020.8|2020.5|2019.1|2018.8|208
1722867560000|2024-08-05 14:19:20|2020.8|2020.5|2023.3|2023|2023.3|2023|2020.7|2020.4|250
1722867570000|2024-08-05 14:19:30|2023.2|2022.9|2022.8|2022.5|2024.2|2023.9|2022.4|2022.1|128
1722867580000|2024-08-05 14:19:40|2022.5|2022.2|2023.1|2022.8|2023.1|2022.8|2021.4|2021.1|136
1722867590000|2024-08-05 14:19:50|2023.4|2023.1|2024.1|2023.8|2024.3|2024|2023.4|2023.1|99
1722867600000|2024-08-05 14:20:00|2023.9|2023.6|2023|2022.7|2023.9|2023.6|2020.5|2020.2|255
1722867610000|2024-08-05 14:20:10|2022.3|2022|2022.7|2022.4|2022.7|2022.4|2021.6|2021.3|150
1722867620000|2024-08-05 14:20:20|2022.3|2022|2019.1|2018.8|2022.5|2022.2|2018.7|2018.4|207
1722867630000|2024-08-05 14:20:30|2018.6|2018.3|2019.2|2018.9|2020.7|2020.4|2018.5|2018.2|225
1722867640000|2024-08-05 14:20:40|2018.6|2018.3|2017.9|2017.6|2018.7|2018.4|2016.6|2016.3|252
1722867650000|2024-08-05 14:20:50|2018.4|2018.1|2017.9|2017.6|2018.4|2018.1|2016.3|2016|245
1722867660000|2024-08-05 14:21:00|2019|2018.7|2022.1|2021.8|2022.1|2021.8|2018.8|2018.5|246
1722867670000|2024-08-05 14:21:10|2022.3|2022|2021.4|2021.1|2022.5|2022.2|2021.4|2021.1|161
1722867680000|2024-08-05 14:21:20|2021.2|2020.9|2019.5|2019.2|2022.6|2022.3|2019.2|2018.9|182
1722867690000|2024-08-05 14:21:30|2019.7|2019.4|2019|2018.7|2019.7|2019.4|2017.9|2017.6|199
1722867700000|2024-08-05 14:21:40|2018.8|2018.5|2018.9|2018.6|2018.9|2018.6|2017.4|2017.1|149
1722867710000|2024-08-05 14:21:50|2018.6|2018.3|2019.1|2018.8|2019.4|2019.1|2017.3|2017|127
1722867720000|2024-08-05 14:22:00|2018.4|2018.1|2020.5|2020.2|2020.5|2020.2|2018.4|2018.1|195
1722867730000|2024-08-05 14:22:10|2020.4|2020.1|2021.3|2021|2022.2|2021.9|2019.6|2019.3|208
1722867740000|2024-08-05 14:22:20|2021.5|2021.2|2017.1|2016.8|2021.5|2021.2|2017.1|2016.8|205
1722867750000|2024-08-05 14:22:30|2016.6|2016.3|2018.9|2018.6|2018.9|2018.6|2015.3|2015|291
1722867760000|2024-08-05 14:22:40|2018.8|2018.5|2017.8|2017.5|2018.8|2018.5|2017|2016.7|121
1722867770000|2024-08-05 14:22:50|2018.4|2018.1|2018.3|2018|2019.9|2019.6|2018|2017.7|287
1722867780000|2024-08-05 14:23:00|2017.9|2017.6|2015.8|2015.5|2017.9|2017.6|2015.4|2015.1|158
1722867790000|2024-08-05 14:23:10|2015.9|2015.6|2015.5|2015.2|2016.9|2016.6|2015.4|2015.1|128
1722867800000|2024-08-05 14:23:20|2015.4|2015.1|2014.9|2014.6|2016|2015.7|2014.8|2014.5|110
1722867810000|2024-08-05 14:23:30|2014.8|2014.5|2011.8|2011.5|2014.8|2014.5|2011.8|2011.5|230
1722867820000|2024-08-05 14:23:40|2011.7|2011.4|2012.1|2011.8|2012.6|2012.3|2011.4|2011.1|188
1722867830000|2024-08-05 14:23:50|2011.9|2011.6|2012.8|2012.5|2013.2|2012.9|2011.7|2011.4|159
1722867840000|2024-08-05 14:24:00|2012.7|2012.4|2014.1|2013.8|2014.4|2014.1|2012.7|2012.4|197
1722867850000|2024-08-05 14:24:10|2014.3|2014|2012.4|2012.1|2015.7|2015.4|2012.4|2012.1|169
1722867860000|2024-08-05 14:24:20|2012.7|2012.4|2011.6|2011.3|2013.1|2012.8|2011.6|2011.3|98
1722867870000|2024-08-05 14:24:30|2011.3|2011|2012.4|2012.1|2013.5|2013.2|2011.1|2010.8|265
1722867880000|2024-08-05 14:24:40|2012.5|2012.2|2012.4|2012.1|2013.5|2013.2|2012.3|2012|158
1722867890000|2024-08-05 14:24:50|2012.2|2011.9|2013.3|2013|2014.2|2013.9|2012.1|2011.8|95
1722867900000|2024-08-05 14:25:00|2013.2|2012.9|2015.3|2015|2016|2015.7|2012.9|2012.6|126
1722867910000|2024-08-05 14:25:10|2015.2|2014.9|2017.4|2017.1|2017.6|2017.3|2014.3|2014|179
1722867920000|2024-08-05 14:25:20|2017.5|2017.2|2017.1|2016.8|2019.1|2018.8|2016.1|2015.8|166
1722867930000|2024-08-05 14:25:30|2017|2016.7|2014.5|2014.2|2017|2016.7|2014.1|2013.8|157
1722867940000|2024-08-05 14:25:40|2014.8|2014.5|2014.6|2014.3|2014.9|2014.6|2013.7|2013.4|148
1722867950000|2024-08-05 14:25:50|2014.7|2014.4|2015.4|2015.1|2016.2|2015.9|2014.7|2014.4|94
1722867960000|2024-08-05 14:26:00|2015.3|2015|2018.8|2018.5|2018.8|2018.5|2014.6|2014.3|163
1722867970000|2024-08-05 14:26:10|2018.4|2018.1|2017.8|2017.5|2018.6|2018.3|2017.1|2016.8|114
1722867980000|2024-08-05 14:26:20|2018.4|2018.1|2019.5|2019.2|2020.2|2019.9|2018.2|2017.9|124
1722867990000|2024-08-05 14:26:30|2019.4|2019.1|2017.4|2017.1|2020.4|2020.1|2017.4|2017.1|92
1722868000000|2024-08-05 14:26:40|2017.6|2017.3|2016.7|2016.4|2017.6|2017.3|2015.9|2015.6|100
1722868010000|2024-08-05 14:26:50|2016.9|2016.6|2014.1|2013.8|2017.2|2016.9|2014.1|2013.8|76
1722868020000|2024-08-05 14:27:00|2013.9|2013.6|2014.5|2014.2|2015.6|2015.3|2013.2|2012.9|209
1722868030000|2024-08-05 14:27:10|2014.6|2014.3|2014.4|2014.1|2015.7|2015.4|2013.4|2013.1|205
1722868040000|2024-08-05 14:27:20|2014.6|2014.3|2014.4|2014.1|2015.1|2014.8|2014.2|2013.9|97
1722868050000|2024-08-05 14:27:30|2014.3|2014|2012.2|2011.9|2014.6|2014.3|2012.2|2011.9|86
1722868060000|2024-08-05 14:27:40|2012.3|2012|2013.4|2013.1|2013.4|2013.1|2011.7|2011.4|142
1722868070000|2024-08-05 14:27:50|2012.7|2012.4|2013.4|2013.1|2013.4|2013.1|2012.7|2012.4|92
1722868080000|2024-08-05 14:28:00|2013.3|2013|2014|2013.7|2015.1|2014.8|2013.2|2012.9|118
1722868090000|2024-08-05 14:28:10|2013.9|2013.6|2012.2|2011.9|2014.1|2013.8|2012.2|2011.9|84
1722868100000|2024-08-05 14:28:20|2012.3|2012|2013.1|2012.8|2013.4|2013.1|2011.4|2011.1|99
1722868110000|2024-08-05 14:28:30|2013.2|2012.9|2011.4|2011.1|2013.2|2012.9|2011.4|2011.1|103
1722868120000|2024-08-05 14:28:40|2011.6|2011.3|2009.1|2008.8|2011.6|2011.3|2009.1|2008.8|346
1722868130000|2024-08-05 14:28:50|2009.2|2008.9|2009.1|2008.8|2010.2|2009.9|2008.6|2008.3|348
1722868140000|2024-08-05 14:29:00|2009.2|2008.9|2012.6|2012.3|2012.6|2012.3|2009.1|2008.8|356
1722868150000|2024-08-05 14:29:10|2013|2012.7|2011.8|2011.5|2013.2|2012.9|2011.6|2011.3|109
1722868160000|2024-08-05 14:29:20|2010.9|2010.6|2008.9|2008.6|2011|2010.7|2008.6|2008.3|235
1722868170000|2024-08-05 14:29:30|2008.7|2008.4|2007.9|2007.6|2008.8|2008.5|2007.3|2007|196
1722868180000|2024-08-05 14:29:40|2007.6|2007.3|2008.9|2008.6|2008.9|2008.6|2006.6|2006.3|230
1722868190000|2024-08-05 14:29:50|2008.8|2008.5|2006.9|2006.6|2008.8|2008.5|2006.8|2006.5|190
1722868200000|2024-08-05 14:30:00|2006.8|2006.5|2010.3|2010|2011|2010.7|2006.8|2006.5|197
1722868210000|2024-08-05 14:30:10|2010.1|2009.8|2009.1|2008.8|2011.2|2010.9|2009|2008.7|215
1722868220000|2024-08-05 14:30:20|2009|2008.7|2010.7|2010.4|2010.7|2010.4|2007.8|2007.5|220
1722868230000|2024-08-05 14:30:30|2009.7|2009.4|2009.7|2009.4|2010.1|2009.8|2009.1|2008.8|113
1722868240000|2024-08-05 14:30:40|2009.8|2009.5|2008.7|2008.4|2009.9|2009.6|2008.3|2008|135
1722868250000|2024-08-05 14:30:50|2008.6|2008.3|2008.3|2008|2008.6|2008.3|2007.7|2007.4|87
1722868260000|2024-08-05 14:31:00|2007.6|2007.3|2009.4|2009.1|2009.5|2009.2|2007.5|2007.2|129
1722868270000|2024-08-05 14:31:10|2009.5|2009.2|2010.2|2009.9|2012.2|2011.9|2009.5|2009.2|326
1722868280000|2024-08-05 14:31:20|2010.5|2010.2|2013|2012.7|2013|2012.7|2010.5|2010.2|91
1722868290000|2024-08-05 14:31:30|2013.2|2012.9|2014|2013.7|2015.1|2014.8|2013.1|2012.8|113
1722868300000|2024-08-05 14:31:40|2014.1|2013.8|2013.2|2012.9|2014.3|2014|2012.6|2012.3|85
1722868310000|2024-08-05 14:31:50|2013.3|2013|2015.9|2015.6|2016|2015.7|2013|2012.7|76
1722868320000|2024-08-05 14:32:00|2016.3|2016|2017.5|2017.2|2018.1|2017.8|2015.5|2015.2|128
1722868330000|2024-08-05 14:32:10|2017.6|2017.3|2013.9|2013.6|2017.7|2017.4|2013.9|2013.6|140
1722868340000|2024-08-05 14:32:20|2014|2013.7|2011.8|2011.5|2014.7|2014.4|2011.8|2011.5|115
1722868350000|2024-08-05 14:32:30|2011.9|2011.6|2011.1|2010.8|2012.8|2012.5|2010.8|2010.5|96
1722868360000|2024-08-05 14:32:40|2010.8|2010.5|2010.6|2010.3|2011.6|2011.3|2009.9|2009.6|79
1722868370000|2024-08-05 14:32:50|2010.5|2010.2|2010|2009.7|2010.6|2010.3|2009.3|2009|65
1722868380000|2024-08-05 14:33:00|2010.1|2009.8|2010.7|2010.4|2010.8|2010.5|2009.4|2009.1|87
1722868390000|2024-08-05 14:33:10|2010.8|2010.5|2010.8|2010.5|2011.3|2011|2009.6|2009.3|59
1722868400000|2024-08-05 14:33:20|2011|2010.7|2012.8|2012.5|2012.9|2012.6|2010.4|2010.1|86
1722868410000|2024-08-05 14:33:30|2013.2|2012.9|2013.5|2013.2|2014.7|2014.4|2012.9|2012.6|47
1722868420000|2024-08-05 14:33:40|2013.6|2013.3|2015|2014.7|2015|2014.7|2012.9|2012.6|60
1722868430000|2024-08-05 14:33:50|2014.7|2014.4|2016.2|2015.9|2016.2|2015.9|2014.7|2014.4|77
1722868440000|2024-08-05 14:34:00|2016.3|2016|2018.2|2017.9|2018.6|2018.3|2015.9|2015.6|137
1722868450000|2024-08-05 14:34:10|2017.9|2017.6|2017.6|2017.3|2018.2|2017.9|2017.4|2017.1|106
1722868460000|2024-08-05 14:34:20|2017.5|2017.2|2017.8|2017.5|2018.1|2017.8|2017.3|2017|62
1722868470000|2024-08-05 14:34:30|2018|2017.7|2019.8|2019.5|2020|2019.7|2018|2017.7|124
1722868480000|2024-08-05 14:34:40|2019.7|2019.4|2019.6|2019.3|2020|2019.7|2019.1|2018.8|114
1722868490000|2024-08-05 14:34:50|2019.4|2019.1|2019.8|2019.5|2019.8|2019.5|2019|2018.7|97
1722868500000|2024-08-05 14:35:00|2020.1|2019.8|2019.6|2019.3|2020.4|2020.1|2018.5|2018.2|178
1722868510000|2024-08-05 14:35:10|2019.4|2019.1|2021.4|2021.1|2021.6|2021.3|2019.4|2019.1|98
1722868520000|2024-08-05 14:35:20|2021.1|2020.8|2021.4|2021.1|2022.4|2022.1|2021|2020.7|131
1722868530000|2024-08-05 14:35:30|2021.5|2021.2|2020.2|2019.9|2022.1|2021.8|2020.2|2019.9|99
1722868540000|2024-08-05 14:35:40|2020.1|2019.8|2019.9|2019.6|2020.3|2020|2019.6|2019.3|99
1722868550000|2024-08-05 14:35:50|2020.2|2019.9|2019.4|2019.1|2020.2|2019.9|2018.8|2018.5|119
1722868560000|2024-08-05 14:36:00|2018.8|2018.5|2022.3|2022|2022.9|2022.6|2018.3|2018|242
1722868570000|2024-08-05 14:36:10|2022.1|2021.8|2020.7|2020.4|2022.1|2021.8|2020.7|2020.4|57
1722868580000|2024-08-05 14:36:20|2020.9|2020.6|2020.4|2020.1|2021.3|2021|2020.3|2020|77
1722868590000|2024-08-05 14:36:30|2020|2019.7|2020.6|2020.3|2021|2020.7|2019.7|2019.4|101
1722868600000|2024-08-05 14:36:40|2020.3|2020|2019.3|2019|2020.6|2020.3|2018.8|2018.5|106
1722868610000|2024-08-05 14:36:50|2019|2018.7|2017.3|2017|2019|2018.7|2016.7|2016.4|224
1722868620000|2024-08-05 14:37:00|2017.2|2016.9|2015.4|2015.1|2017.2|2016.9|2015|2014.7|95
1722868630000|2024-08-05 14:37:10|2015.3|2015|2014.6|2014.3|2016.5|2016.2|2014.2|2013.9|148
1722868640000|2024-08-05 14:37:20|2014.7|2014.4|2014.4|2014.1|2015.6|2015.3|2014.4|2014.1|101
1722868650000|2024-08-05 14:37:30|2014.1|2013.8|2013.1|2012.8|2014.6|2014.3|2012.6|2012.3|100
1722868660000|2024-08-05 14:37:40|2013|2012.7|2012|2011.7|2013.3|2013|2011.8|2011.5|114
1722868670000|2024-08-05 14:37:50|2012.2|2011.9|2012.8|2012.5|2014.1|2013.8|2012.1|2011.8|179
1722868680000|2024-08-05 14:38:00|2012.9|2012.6|2015.5|2015.2|2015.5|2015.2|2012.4|2012.1|130
1722868690000|2024-08-05 14:38:10|2015.4|2015.1|2016.5|2016.2|2016.5|2016.2|2015.2|2014.9|76
1722868700000|2024-08-05 14:38:20|2015.9|2015.6|2015.7|2015.4|2015.9|2015.6|2014.8|2014.5|81
1722868710000|2024-08-05 14:38:30|2015.6|2015.3|2017.6|2017.3|2017.8|2017.5|2015|2014.7|99
1722868720000|2024-08-05 14:38:40|2017.8|2017.5|2014.9|2014.6|2018|2017.7|2014.9|2014.6|94
1722868730000|2024-08-05 14:38:50|2014.8|2014.5|2013.2|2012.9|2015.3|2015|2012.8|2012.5|77
1722868740000|2024-08-05 14:39:00|2013.3|2013|2013.5|2013.2|2014.1|2013.8|2012.4|2012.1|74
1722868750000|2024-08-05 14:39:10|2013.6|2013.3|2015.2|2014.9|2015.3|2015|2013.3|2013|90
1722868760000|2024-08-05 14:39:20|2015.1|2014.8|2015.1|2014.8|2015.6|2015.3|2014.4|2014.1|98
1722868770000|2024-08-05 14:39:30|2015|2014.7|2014.5|2014.2|2015.3|2015|2014|2013.7|103
1722868780000|2024-08-05 14:39:40|2014.4|2014.1|2015.6|2015.3|2016.3|2016|2014|2013.7|102
1722868790000|2024-08-05 14:39:50|2015.5|2015.2|2013.8|2013.5|2015.6|2015.3|2013.8|2013.5|106
1722868800000|2024-08-05 14:40:00|2013.7|2013.4|2013.1|2012.8|2013.7|2013.4|2012|2011.7|86
1722868810000|2024-08-05 14:40:10|2013.2|2012.9|2015|2014.7|2015.6|2015.3|2012.4|2012.1|164
1722868820000|2024-08-05 14:40:20|2015.3|2015|2013.2|2012.9|2015.3|2015|2013.2|2012.9|116
1722868830000|2024-08-05 14:40:30|2012.7|2012.4|2012.7|2012.4|2013.4|2013.1|2012.2|2011.9|107
1722868840000|2024-08-05 14:40:40|2012.8|2012.5|2013.9|2013.6|2014.8|2014.5|2012.5|2012.2|92
1722868850000|2024-08-05 14:40:50|2014.2|2013.9|2015.6|2015.3|2015.7|2015.4|2014|2013.7|54
1722868860000|2024-08-05 14:41:00|2015|2014.7|2014.7|2014.4|2015.3|2015|2014.4|2014.1|95
1722868870000|2024-08-05 14:41:10|2014.9|2014.6|2015.9|2015.6|2016.9|2016.6|2014.5|2014.2|105
1722868880000|2024-08-05 14:41:20|2015.8|2015.5|2017.1|2016.8|2017.7|2017.4|2015.7|2015.4|44
1722868890000|2024-08-05 14:41:30|2016.9|2016.6|2017.6|2017.3|2018|2017.7|2016.9|2016.6|75
1722868900000|2024-08-05 14:41:40|2018|2017.7|2018.7|2018.4|2018.9|2018.6|2017.4|2017.1|104
1722868910000|2024-08-05 14:41:50|2018.3|2018|2018.6|2018.3|2018.9|2018.6|2018.2|2017.9|58
1722868920000|2024-08-05 14:42:00|2018.5|2018.2|2015|2014.7|2018.5|2018.2|2015|2014.7|151
1722868930000|2024-08-05 14:42:10|2015.2|2014.9|2016|2015.7|2016|2015.7|2014|2013.7|84
1722868940000|2024-08-05 14:42:20|2016.1|2015.8|2016|2015.7|2017.2|2016.9|2015.8|2015.5|59
1722868950000|2024-08-05 14:42:30|2015.8|2015.5|2014.4|2014.1|2015.8|2015.5|2014.3|2014|41
1722868960000|2024-08-05 14:42:40|2014.5|2014.2|2015.1|2014.8|2015.2|2014.9|2013.9|2013.6|55
1722868970000|2024-08-05 14:42:50|2015|2014.7|2017.3|2017|2017.4|2017.1|2014.8|2014.5|118
1722868980000|2024-08-05 14:43:00|2017.5|2017.2|2018.2|2017.9|2018.7|2018.4|2017.3|2017|71
1722868990000|2024-08-05 14:43:10|2018|2017.7|2017.9|2017.6|2019.1|2018.8|2017.8|2017.5|82
1722869000000|2024-08-05 14:43:20|2017.7|2017.4|2016.3|2016|2017.7|2017.4|2015.9|2015.6|77
1722869010000|2024-08-05 14:43:30|2016.4|2016.1|2018.6|2018.3|2018.6|2018.3|2016.4|2016.1|64
1722869020000|2024-08-05 14:43:40|2018.4|2018.1|2019.5|2019.2|2020.1|2019.8|2017.7|2017.4|79
1722869030000|2024-08-05 14:43:50|2019.4|2019.1|2017.4|2017.1|2019.7|2019.4|2017.4|2017.1|124
1722869040000|2024-08-05 14:44:00|2017.7|2017.4|2017|2016.7|2017.7|2017.4|2015.9|2015.6|149
1722869050000|2024-08-05 14:44:10|2017.3|2017|2018.3|2018|2018.8|2018.5|2017|2016.7|86
1722869060000|2024-08-05 14:44:20|2018.4|2018.1|2019.2|2018.9|2019.2|2018.9|2017.6|2017.3|183
1722869070000|2024-08-05 14:44:30|2019.3|2019|2019.7|2019.4|2020.5|2020.2|2019.3|2019|108
1722869080000|2024-08-05 14:44:40|2019.2|2018.9|2020|2019.7|2021|2020.7|2019.2|2018.9|226
1722869090000|2024-08-05 14:44:50|2020.2|2019.9|2020.2|2019.9|2020.4|2020.1|2018.6|2018.3|118
1722869100000|2024-08-05 14:45:00|2020.7|2020.4|2019.9|2019.6|2021|2020.7|2019.6|2019.3|111
1722869110000|2024-08-05 14:45:10|2020.1|2019.8|2020.9|2020.6|2022.2|2021.9|2018.8|2018.5|118
1722869120000|2024-08-05 14:45:20|2021.2|2020.9|2021.6|2021.3|2021.9|2021.6|2019|2018.7|88
1722869130000|2024-08-05 14:45:30|2021.5|2021.2|2020.5|2020.2|2022.3|2022|2020.1|2019.8|94
1722869140000|2024-08-05 14:45:40|2020|2019.7|2021.8|2021.5|2022|2021.7|2018.8|2018.5|122
1722869150000|2024-08-05 14:45:50|2021.9|2021.6|2021.7|2021.4|2022.7|2022.4|2021.4|2021.1|80
1722869160000|2024-08-05 14:46:00|2021.8|2021.5|2023.3|2023|2023.9|2023.6|2021.4|2021.1|137
1722869170000|2024-08-05 14:46:10|2023.4|2023.1|2022.7|2022.4|2023.4|2023.1|2021.2|2020.9|166
1722869180000|2024-08-05 14:46:20|2022.4|2022.1|2023.3|2023|2023.4|2023.1|2022.2|2021.9|66
1722869190000|2024-08-05 14:46:30|2023.2|2022.9|2021.9|2021.6|2023.2|2022.9|2020.5|2020.2|137
1722869200000|2024-08-05 14:46:40|2022|2021.7|2021.2|2020.9|2023|2022.7|2021.1|2020.8|56
1722869210000|2024-08-05 14:46:50|2021.1|2020.8|2021.4|2021.1|2021.9|2021.6|2020.9|2020.6|142
1722869220000|2024-08-05 14:47:00|2021.7|2021.4|2022.2|2021.9|2022.2|2021.9|2021.4|2021.1|65
1722869230000|2024-08-05 14:47:10|2022.5|2022.2|2020.9|2020.6|2022.5|2022.2|2020.5|2020.2|96
1722869240000|2024-08-05 14:47:20|2020.8|2020.5|2018.9|2018.6|2020.8|2020.5|2018.9|2018.6|100
1722869250000|2024-08-05 14:47:30|2019.1|2018.8|2021.4|2021.1|2021.9|2021.6|2019.1|2018.8|234
1722869260000|2024-08-05 14:47:40|2021.6|2021.3|2021|2020.7|2022.5|2022.2|2020.7|2020.4|79
1722869270000|2024-08-05 14:47:50|2020.9|2020.6|2020|2019.7|2021|2020.7|2019.7|2019.4|48
1722869280000|2024-08-05 14:48:00|2019.9|2019.6|2017.6|2017.3|2019.9|2019.6|2017.6|2017.3|121
1722869290000|2024-08-05 14:48:10|2017.4|2017.1|2016.5|2016.2|2017.9|2017.6|2015.9|2015.6|96
1722869300000|2024-08-05 14:48:20|2016.6|2016.3|2019.7|2019.4|2019.8|2019.5|2016.6|2016.3|111
1722869310000|2024-08-05 14:48:30|2019.9|2019.6|2020.8|2020.5|2020.9|2020.6|2019.3|2019|67
1722869320000|2024-08-05 14:48:40|2020.6|2020.3|2020.4|2020.1|2021.4|2021.1|2020.2|2019.9|97
1722869330000|2024-08-05 14:48:50|2020.5|2020.2|2020.7|2020.4|2022.2|2021.9|2020.3|2020|133
1722869340000|2024-08-05 14:49:00|2020.9|2020.6|2019.1|2018.8|2020.9|2020.6|2019.1|2018.8|115
1722869350000|2024-08-05 14:49:10|2019.2|2018.9|2017.2|2016.9|2019.9|2019.6|2016.9|2016.6|76
1722869360000|2024-08-05 14:49:20|2017.1|2016.8|2018.5|2018.2|2018.6|2018.3|2016.9|2016.6|169
1722869370000|2024-08-05 14:49:30|2018.4|2018.1|2018.4|2018.1|2019.3|2019|2018|2017.7|75
1722869380000|2024-08-05 14:49:40|2018.7|2018.4|2016.7|2016.4|2019|2018.7|2016.7|2016.4|92
1722869390000|2024-08-05 14:49:50|2017|2016.7|2016.7|2016.4|2017|2016.7|2015.9|2015.6|70
1722869400000|2024-08-05 14:50:00|2016.5|2016.2|2018.4|2018.1|2018.4|2018.1|2016.3|2016|83
1722869410000|2024-08-05 14:50:10|2018.3|2018|2017.9|2017.6|2018.3|2018|2017.3|2017|117
1722869420000|2024-08-05 14:50:20|2017.7|2017.4|2016.3|2016|2019.5|2019.2|2015.8|2015.5|115
1722869430000|2024-08-05 14:50:30|2016.2|2015.9|2017.1|2016.8|2017.6|2017.3|2016.2|2015.9|81
1722869440000|2024-08-05 14:50:40|2017|2016.7|2016.2|2015.9|2017|2016.7|2015.9|2015.6|53
1722869450000|2024-08-05 14:50:50|2016.1|2015.8|2014.3|2014|2016.1|2015.8|2014.3|2014|111
1722869460000|2024-08-05 14:51:00|2014.4|2014.1|2013.9|2013.6|2014.4|2014.1|2013.4|2013.1|104
1722869470000|2024-08-05 14:51:10|2014.3|2014|2014.6|2014.3|2015|2014.7|2014|2013.7|145
1722869480000|2024-08-05 14:51:20|2014.4|2014.1|2016.7|2016.4|2016.8|2016.5|2014.4|2014.1|77
1722869490000|2024-08-05 14:51:30|2016.9|2016.6|2016.2|2015.9|2017.5|2017.2|2016.1|2015.8|97
1722869500000|2024-08-05 14:51:40|2015.9|2015.6|2015|2014.7|2015.9|2015.6|2014.6|2014.3|88
1722869510000|2024-08-05 14:51:50|2014.8|2014.5|2015.5|2015.2|2016|2015.7|2014.6|2014.3|91
1722869520000|2024-08-05 14:52:00|2015.4|2015.1|2014.9|2014.6|2015.9|2015.6|2014.9|2014.6|57
1722869530000|2024-08-05 14:52:10|2014.5|2014.2|2016.1|2015.8|2016.3|2016|2014.5|2014.2|60
1722869540000|2024-08-05 14:52:20|2016.2|2015.9|2019.1|2018.8|2019.1|2018.8|2015.8|2015.5|77
1722869550000|2024-08-05 14:52:30|2018.9|2018.6|2020.4|2020.1|2020.5|2020.2|2018.7|2018.4|51
1722869560000|2024-08-05 14:52:40|2020.1|2019.8|2022.2|2021.9|2022.4|2022.1|2020.1|2019.8|68
1722869570000|2024-08-05 14:52:50|2022.3|2022|2022.2|2021.9|2022.5|2022.2|2021.6|2021.3|96
1722869580000|2024-08-05 14:53:00|2022.3|2022|2022.7|2022.4|2023|2022.7|2022.3|2022|80
1722869590000|2024-08-05 14:53:10|2023.3|2023|2025.5|2025.2|2025.7|2025.4|2023.2|2022.9|229
1722869600000|2024-08-05 14:53:20|2025.4|2025.1|2025.6|2025.3|2026.4|2026.1|2025.1|2024.8|62
1722869610000|2024-08-05 14:53:30|2025.5|2025.2|2025.3|2025|2025.7|2025.4|2025|2024.7|86
1722869620000|2024-08-05 14:53:40|2025.4|2025.1|2026.3|2026|2026.9|2026.6|2025.4|2025.1|187
1722869630000|2024-08-05 14:53:50|2026.9|2026.6|2027.5|2027.2|2028.1|2027.8|2026.8|2026.5|131
1722869640000|2024-08-05 14:54:00|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2026.2|2025.9|87
1722869650000|2024-08-05 14:54:10|2027.9|2027.6|2028.3|2028|2028.9|2028.6|2027.9|2027.6|90
1722869660000|2024-08-05 14:54:20|2028.4|2028.1|2029.3|2029|2030.3|2030|2028.1|2027.8|292
1722869670000|2024-08-05 14:54:30|2029.4|2029.1|2028.6|2028.3|2029.4|2029.1|2028.5|2028.2|107
1722869680000|2024-08-05 14:54:40|2028.4|2028.1|2027.5|2027.2|2028.6|2028.3|2027.1|2026.8|115
1722869690000|2024-08-05 14:54:50|2027.4|2027.1|2027.4|2027.1|2028|2027.7|2027.2|2026.9|109
1722869700000|2024-08-05 14:55:00|2027.2|2026.9|2027.1|2026.8|2027.4|2027.1|2026.5|2026.2|110
1722869710000|2024-08-05 14:55:10|2027|2026.7|2024.5|2024.2|2027.4|2027.1|2024.1|2023.8|131
1722869720000|2024-08-05 14:55:20|2024.3|2024|2023.7|2023.4|2024.4|2024.1|2022.4|2022.1|98
1722869730000|2024-08-05 14:55:30|2023.5|2023.2|2021.6|2021.3|2023.7|2023.4|2021.5|2021.2|77
1722869740000|2024-08-05 14:55:40|2021.5|2021.2|2021.4|2021.1|2022|2021.7|2021.2|2020.9|84
1722869750000|2024-08-05 14:55:50|2021.6|2021.3|2021.7|2021.4|2022.4|2022.1|2021.2|2020.9|55
1722869760000|2024-08-05 14:56:00|2021.6|2021.3|2022.6|2022.3|2023.1|2022.8|2020.8|2020.5|94
1722869770000|2024-08-05 14:56:10|2022.5|2022.2|2022.9|2022.6|2023|2022.7|2022.1|2021.8|80
1722869780000|2024-08-05 14:56:20|2022.3|2022|2022.4|2022.1|2022.8|2022.5|2021.5|2021.2|88
1722869790000|2024-08-05 14:56:30|2022.3|2022|2023.2|2022.9|2023.7|2023.4|2022.3|2022|62
1722869800000|2024-08-05 14:56:40|2023.3|2023|2022.3|2022|2023.3|2023|2021.8|2021.5|43
1722869810000|2024-08-05 14:56:50|2022.2|2021.9|2022.5|2022.2|2022.5|2022.2|2021.9|2021.6|55
1722869820000|2024-08-05 14:57:00|2022.2|2021.9|2019.9|2019.6|2022.2|2021.9|2019.9|2019.6|99
1722869830000|2024-08-05 14:57:10|2020|2019.7|2019.2|2018.9|2020.1|2019.8|2019.1|2018.8|45
1722869840000|2024-08-05 14:57:20|2019.4|2019.1|2019.6|2019.3|2019.9|2019.6|2019.2|2018.9|90
1722869850000|2024-08-05 14:57:30|2019.8|2019.5|2019.3|2019|2020.6|2020.3|2019.2|2018.9|63
1722869860000|2024-08-05 14:57:40|2019.2|2018.9|2019.2|2018.9|2019.3|2019|2018.3|2018|177
1722869870000|2024-08-05 14:57:50|2019.3|2019|2018.2|2017.9|2019.7|2019.4|2018.2|2017.9|48
1722869880000|2024-08-05 14:58:00|2018|2017.7|2016.5|2016.2|2019.4|2019.1|2016.4|2016.1|118
1722869890000|2024-08-05 14:58:10|2016.6|2016.3|2016.1|2015.8|2016.6|2016.3|2015.3|2015|93
1722869900000|2024-08-05 14:58:20|2016|2015.7|2016.6|2016.3|2017.6|2017.3|2015.9|2015.6|153
1722869910000|2024-08-05 14:58:30|2016.7|2016.4|2017.5|2017.2|2017.8|2017.5|2016.4|2016.1|44
1722869920000|2024-08-05 14:58:40|2017.4|2017.1|2017.4|2017.1|2018.5|2018.2|2017.2|2016.9|71
1722869930000|2024-08-05 14:58:50|2017.5|2017.2|2016.3|2016|2017.5|2017.2|2016.3|2016|55
1722869940000|2024-08-05 14:59:00|2016.2|2015.9|2016.5|2016.2|2017.6|2017.3|2016.2|2015.9|42
1722869950000|2024-08-05 14:59:10|2016.6|2016.3|2017.1|2016.8|2017.1|2016.8|2015.6|2015.3|85
1722869960000|2024-08-05 14:59:20|2017.2|2016.9|2018.5|2018.2|2018.9|2018.6|2016.8|2016.5|102
1722869970000|2024-08-05 14:59:30|2018.4|2018.1|2017.4|2017.1|2018.5|2018.2|2017.4|2017.1|44
1722869980000|2024-08-05 14:59:40|2017.5|2017.2|2016.9|2016.6|2017.9|2017.6|2016.5|2016.2|59
1722869990000|2024-08-05 14:59:50|2016.7|2016.4|2017.3|2017|2017.3|2017|2016.3|2016|34
1722870000000|2024-08-05 15:00:00|2016.9|2016.6|2017.9|2017.6|2018.3|2018|2016.9|2016.6|90
1722870010000|2024-08-05 15:00:10|2018|2017.7|2018.8|2018.5|2018.9|2018.6|2017.9|2017.6|36
1722870020000|2024-08-05 15:00:20|2019|2018.7|2018.5|2018.2|2019.7|2019.4|2018.1|2017.8|70
1722870030000|2024-08-05 15:00:30|2018.4|2018.1|2017.3|2017|2019.1|2018.8|2017.2|2016.9|27
1722870040000|2024-08-05 15:00:40|2017.5|2017.2|2015.8|2015.5|2017.5|2017.2|2015.8|2015.5|131
1722870050000|2024-08-05 15:00:50|2015.7|2015.4|2015.6|2015.3|2016.5|2016.2|2015.3|2015|48
1722870060000|2024-08-05 15:01:00|2015.4|2015.1|2014.9|2014.6|2016.6|2016.3|2014.8|2014.5|194
1722870070000|2024-08-05 15:01:10|2015|2014.7|2015.1|2014.8|2016.4|2016.1|2014.8|2014.5|132
1722870080000|2024-08-05 15:01:20|2014.9|2014.6|2013.7|2013.4|2014.9|2014.6|2013.2|2012.9|141
1722870090000|2024-08-05 15:01:30|2013.8|2013.5|2014|2013.7|2014.1|2013.8|2013.3|2013|72
1722870100000|2024-08-05 15:01:40|2014.3|2014|2014.1|2013.8|2014.7|2014.4|2013.8|2013.5|154
1722870110000|2024-08-05 15:01:50|2014.3|2014|2013.9|2013.6|2014.3|2014|2013.2|2012.9|67
1722870120000|2024-08-05 15:02:00|2014|2013.7|2015.8|2015.5|2016.2|2015.9|2014|2013.7|130
1722870130000|2024-08-05 15:02:10|2015.9|2015.6|2017.4|2017.1|2017.5|2017.2|2015.9|2015.6|49
1722870140000|2024-08-05 15:02:20|2017.3|2017|2016.7|2016.4|2018.1|2017.8|2016.4|2016.1|81
1722870150000|2024-08-05 15:02:30|2017|2016.7|2017.3|2017|2017.4|2017.1|2015.7|2015.4|78
1722870160000|2024-08-05 15:02:40|2017.4|2017.1|2015.8|2015.5|2018.1|2017.8|2015.7|2015.4|38
1722870170000|2024-08-05 15:02:50|2016.2|2015.9|2014.7|2014.4|2016.2|2015.9|2014.4|2014.1|48
1722870180000|2024-08-05 15:03:00|2014.6|2014.3|2017|2016.7|2017|2016.7|2014.1|2013.8|142
1722870190000|2024-08-05 15:03:10|2016.8|2016.5|2017|2016.7|2017.7|2017.4|2016.1|2015.8|33
1722870200000|2024-08-05 15:03:20|2017.4|2017.1|2018.5|2018.2|2018.5|2018.2|2017.1|2016.8|84
1722870210000|2024-08-05 15:03:30|2018.4|2018.1|2016.8|2016.5|2018.7|2018.4|2016.6|2016.3|92
1722870220000|2024-08-05 15:03:40|2017|2016.7|2017.5|2017.2|2017.9|2017.6|2017|2016.7|61
1722870230000|2024-08-05 15:03:50|2017.6|2017.3|2017.1|2016.8|2017.6|2017.3|2017.1|2016.8|33
1722870240000|2024-08-05 15:04:00|2016.9|2016.6|2015.5|2015.2|2017.1|2016.8|2015.4|2015.1|92
1722870250000|2024-08-05 15:04:10|2015.3|2015|2014.9|2014.6|2016.5|2016.2|2014.9|2014.6|99
1722870260000|2024-08-05 15:04:20|2014.7|2014.4|2015.9|2015.6|2015.9|2015.6|2014.2|2013.9|78
1722870270000|2024-08-05 15:04:30|2016.3|2016|2016.8|2016.5|2017.4|2017.1|2016.2|2015.9|74
1722870280000|2024-08-05 15:04:40|2016.5|2016.2|2016|2015.7|2016.6|2016.3|2015.6|2015.3|61
1722870290000|2024-08-05 15:04:50|2015.9|2015.6|2014.7|2014.4|2016.8|2016.5|2014.4|2014.1|34
1722870300000|2024-08-05 15:05:00|2014.8|2014.5|2016.4|2016.1|2016.7|2016.4|2014.4|2014.1|77
1722870310000|2024-08-05 15:05:10|2016.3|2016|2018.1|2017.8|2018.3|2018|2015.7|2015.4|134
1722870320000|2024-08-05 15:05:20|2018.3|2018|2017.9|2017.6|2018.8|2018.5|2017.8|2017.5|92
1722870330000|2024-08-05 15:05:30|2017.8|2017.5|2016.9|2016.6|2017.8|2017.5|2016.9|2016.6|53
1722870340000|2024-08-05 15:05:40|2016.2|2015.9|2015.8|2015.5|2016.5|2016.2|2015.5|2015.2|84
1722870350000|2024-08-05 15:05:50|2015.2|2014.9|2017|2016.7|2017.2|2016.9|2014.6|2014.3|33
1722870360000|2024-08-05 15:06:00|2016.4|2016.1|2018.2|2017.9|2018.5|2018.2|2016.2|2015.9|51
1722870370000|2024-08-05 15:06:10|2018.1|2017.8|2017.5|2017.2|2018.8|2018.5|2017.3|2017|64
1722870380000|2024-08-05 15:06:20|2018.1|2017.8|2019|2018.7|2019.3|2019|2017.8|2017.5|59
1722870390000|2024-08-05 15:06:30|2018.9|2018.6|2019.4|2019.1|2019.4|2019.1|2018|2017.7|125
1722870400000|2024-08-05 15:06:40|2019.5|2019.2|2020.9|2020.6|2020.9|2020.6|2019.4|2019.1|155
1722870410000|2024-08-05 15:06:50|2021.1|2020.8|2021|2020.7|2022.2|2021.9|2020.8|2020.5|351
1722870420000|2024-08-05 15:07:00|2020.7|2020.4|2022|2021.7|2022.2|2021.9|2020.3|2020|107
1722870430000|2024-08-05 15:07:10|2021.8|2021.5|2022.6|2022.3|2023|2022.7|2021.4|2021.1|104
1722870440000|2024-08-05 15:07:20|2022.1|2021.8|2023.6|2023.3|2024.2|2023.9|2022.1|2021.8|296
1722870450000|2024-08-05 15:07:30|2023.5|2023.2|2022.4|2022.1|2024.5|2024.2|2022.4|2022.1|102
1722870460000|2024-08-05 15:07:40|2022.5|2022.2|2022.8|2022.5|2023.3|2023|2022|2021.7|114
1722870470000|2024-08-05 15:07:50|2023.3|2023|2022.6|2022.3|2023.7|2023.4|2022.3|2022|366
1722870480000|2024-08-05 15:08:00|2022.4|2022.1|2023.7|2023.4|2023.9|2023.6|2022.3|2022|130
1722870490000|2024-08-05 15:08:10|2023.5|2023.2|2025|2024.7|2025.3|2025|2023.5|2023.2|104
1722870500000|2024-08-05 15:08:20|2024.9|2024.6|2026.7|2026.4|2026.9|2026.6|2024.9|2024.6|139
1722870510000|2024-08-05 15:08:30|2026.8|2026.5|2027.7|2027.4|2027.7|2027.4|2026.4|2026.1|381
1722870520000|2024-08-05 15:08:40|2027.6|2027.3|2028.4|2028.1|2028.8|2028.5|2027.3|2027|104
1722870530000|2024-08-05 15:08:50|2028.3|2028|2025.9|2025.6|2028.3|2028|2025.8|2025.5|105
1722870540000|2024-08-05 15:09:00|2026.1|2025.8|2026.9|2026.6|2027.6|2027.3|2026.1|2025.8|74
1722870550000|2024-08-05 15:09:10|2026.8|2026.5|2027.9|2027.6|2028|2027.7|2026.5|2026.2|52
1722870560000|2024-08-05 15:09:20|2027.8|2027.5|2026.6|2026.3|2027.8|2027.5|2026.6|2026.3|90
1722870570000|2024-08-05 15:09:30|2026.4|2026.1|2026.1|2025.8|2027|2026.7|2025.4|2025.1|75
1722870580000|2024-08-05 15:09:40|2026.4|2026.1|2026.6|2026.3|2027|2026.7|2026.2|2025.9|73
1722870590000|2024-08-05 15:09:50|2026.4|2026.1|2027.4|2027.1|2027.6|2027.3|2025.6|2025.3|67
1722870600000|2024-08-05 15:10:00|2028.1|2027.8|2026.6|2026.3|2028.1|2027.8|2026.2|2025.9|115
1722870610000|2024-08-05 15:10:10|2026.4|2026.1|2026.1|2025.8|2027.3|2027|2026.1|2025.8|69
1722870620000|2024-08-05 15:10:20|2025.7|2025.4|2023.5|2023.2|2026.1|2025.8|2023.5|2023.2|96
1722870630000|2024-08-05 15:10:30|2023.6|2023.3|2025.1|2024.8|2025.1|2024.8|2023.1|2022.8|56
1722870640000|2024-08-05 15:10:40|2025.7|2025.4|2027.5|2027.2|2027.6|2027.3|2025.6|2025.3|45
1722870650000|2024-08-05 15:10:50|2027.4|2027.1|2026.9|2026.6|2027.4|2027.1|2026.3|2026|72
1722870660000|2024-08-05 15:11:00|2026.8|2026.5|2028.6|2028.3|2028.6|2028.3|2026.6|2026.3|61
1722870670000|2024-08-05 15:11:10|2028.7|2028.4|2028.6|2028.3|2029.2|2028.9|2028.2|2027.9|79
1722870680000|2024-08-05 15:11:20|2029|2028.7|2029.7|2029.4|2029.9|2029.6|2028.7|2028.4|114
1722870690000|2024-08-05 15:11:30|2029.6|2029.3|2029.1|2028.8|2029.6|2029.3|2028.2|2027.9|91
1722870700000|2024-08-05 15:11:40|2029.3|2029|2029.4|2029.1|2030|2029.7|2029|2028.7|92
1722870710000|2024-08-05 15:11:50|2029.5|2029.2|2031.4|2031.1|2031.5|2031.2|2029.4|2029.1|117
1722870720000|2024-08-05 15:12:00|2031.1|2030.8|2031.5|2031.2|2031.8|2031.5|2030.8|2030.5|156
1722870730000|2024-08-05 15:12:10|2031.4|2031.1|2031.5|2031.2|2031.6|2031.3|2030.5|2030.2|85
1722870740000|2024-08-05 15:12:20|2031.6|2031.3|2032.5|2032.2|2032.6|2032.3|2031.4|2031.1|100
1722870750000|2024-08-05 15:12:30|2032.4|2032.1|2032|2031.7|2032.9|2032.6|2031.5|2031.2|208
1722870760000|2024-08-05 15:12:40|2031.5|2031.2|2031.2|2030.9|2032|2031.7|2031|2030.7|90
1722870770000|2024-08-05 15:12:50|2031.1|2030.8|2031.6|2031.3|2031.8|2031.5|2030.4|2030.1|94
1722870780000|2024-08-05 15:13:00|2031.5|2031.2|2031|2030.7|2031.6|2031.3|2030.7|2030.4|54
1722870790000|2024-08-05 15:13:10|2031.1|2030.8|2030.8|2030.5|2031.1|2030.8|2030|2029.7|76
1722870800000|2024-08-05 15:13:20|2030.7|2030.4|2029.9|2029.6|2030.7|2030.4|2028.9|2028.6|96
1722870810000|2024-08-05 15:13:30|2030|2029.7|2028.5|2028.2|2030.3|2030|2028.5|2028.2|41
1722870820000|2024-08-05 15:13:40|2028.4|2028.1|2027.3|2027|2029.1|2028.8|2027|2026.7|90
1722870830000|2024-08-05 15:13:50|2026.8|2026.5|2027.7|2027.4|2027.9|2027.6|2025.8|2025.5|74
1722870840000|2024-08-05 15:14:00|2027.3|2027|2027.3|2027|2027.6|2027.3|2026.4|2026.1|55
1722870850000|2024-08-05 15:14:10|2026.8|2026.5|2027.7|2027.4|2027.9|2027.6|2026.7|2026.4|58
1722870860000|2024-08-05 15:14:20|2027.8|2027.5|2028.8|2028.5|2029.2|2028.9|2027.8|2027.5|100
1722870870000|2024-08-05 15:14:30|2028.9|2028.6|2030.1|2029.8|2030.8|2030.5|2028.6|2028.3|78
1722870880000|2024-08-05 15:14:40|2029.9|2029.6|2030.2|2029.9|2030.2|2029.9|2029|2028.7|75
1722870890000|2024-08-05 15:14:50|2030.1|2029.8|2029.4|2029.1|2030.4|2030.1|2029.2|2028.9|81
1722870900000|2024-08-05 15:15:00|2029.3|2029|2031.2|2030.9|2031.3|2031|2028.7|2028.4|128
1722870910000|2024-08-05 15:15:10|2031.3|2031|2030.5|2030.2|2031.8|2031.5|2029.9|2029.6|60
1722870920000|2024-08-05 15:15:20|2030.3|2030|2030.9|2030.6|2031.4|2031.1|2030.3|2030|78
1722870930000|2024-08-05 15:15:30|2030.6|2030.3|2031.4|2031.1|2031.4|2031.1|2029.5|2029.2|55
1722870940000|2024-08-05 15:15:40|2031.8|2031.5|2030.7|2030.4|2032.1|2031.8|2030.3|2030|58
1722870950000|2024-08-05 15:15:50|2030.8|2030.5|2031.3|2031|2031.3|2031|2030.5|2030.2|60
1722870960000|2024-08-05 15:16:00|2031.7|2031.4|2030.1|2029.8|2031.7|2031.4|2030|2029.7|38
1722870970000|2024-08-05 15:16:10|2029.9|2029.6|2028.6|2028.3|2029.9|2029.6|2028.4|2028.1|44
1722870980000|2024-08-05 15:16:20|2029.1|2028.8|2028.8|2028.5|2029.1|2028.8|2027.4|2027.1|76
1722870990000|2024-08-05 15:16:30|2029|2028.7|2028.2|2027.9|2029.3|2029|2027.9|2027.6|51
1722871000000|2024-08-05 15:16:40|2028.3|2028|2029.1|2028.8|2029.4|2029.1|2028.1|2027.8|38
1722871010000|2024-08-05 15:16:50|2028.8|2028.5|2028|2027.7|2029.2|2028.9|2027.9|2027.6|56
1722871020000|2024-08-05 15:17:00|2028.4|2028.1|2030.7|2030.4|2031|2030.7|2028.4|2028.1|64
1722871030000|2024-08-05 15:17:10|2030.8|2030.5|2030.7|2030.4|2031.2|2030.9|2030.3|2030|48
1722871040000|2024-08-05 15:17:20|2030.5|2030.2|2030.8|2030.5|2031.1|2030.8|2029.5|2029.2|143
1722871050000|2024-08-05 15:17:30|2030.6|2030.3|2032.4|2032.1|2032.4|2032.1|2030.5|2030.2|138
1722871060000|2024-08-05 15:17:40|2032.3|2032|2032.3|2032|2032.8|2032.5|2032.1|2031.8|73
1722871070000|2024-08-05 15:17:50|2032.1|2031.8|2032.5|2032.2|2032.8|2032.5|2031.8|2031.5|31
1722871080000|2024-08-05 15:18:00|2033.4|2033.1|2033.1|2032.8|2033.4|2033.1|2032.4|2032.1|78
1722871090000|2024-08-05 15:18:10|2033.6|2033.3|2033.3|2033|2033.9|2033.6|2033.2|2032.9|58
1722871100000|2024-08-05 15:18:20|2033|2032.7|2032.6|2032.3|2033.4|2033.1|2032|2031.7|176
1722871110000|2024-08-05 15:18:30|2032.4|2032.1|2031.7|2031.4|2032.7|2032.4|2031.2|2030.9|114
1722871120000|2024-08-05 15:18:40|2032.2|2031.9|2032.1|2031.8|2032.5|2032.2|2031.8|2031.5|42
1722871130000|2024-08-05 15:18:50|2032.2|2031.9|2033.1|2032.8|2033.3|2033|2031.8|2031.5|28
1722871140000|2024-08-05 15:19:00|2032.6|2032.3|2032.2|2031.9|2032.9|2032.6|2032.2|2031.9|25
1722871150000|2024-08-05 15:19:10|2032.1|2031.8|2032.4|2032.1|2032.4|2032.1|2031.5|2031.2|157
1722871160000|2024-08-05 15:19:20|2032.3|2032|2032.3|2032|2032.5|2032.2|2032|2031.7|20
1722871170000|2024-08-05 15:19:30|2032.2|2031.9|2030|2029.7|2032.7|2032.4|2029.7|2029.4|149
1722871180000|2024-08-05 15:19:40|2029.7|2029.4|2030.6|2030.3|2031.2|2030.9|2028.8|2028.5|87
1722871190000|2024-08-05 15:19:50|2030.7|2030.4|2029.8|2029.5|2030.9|2030.6|2029.5|2029.2|53
1722871200000|2024-08-05 15:20:00|2029.2|2028.9|2028.7|2028.4|2029.4|2029.1|2028.6|2028.3|65
1722871210000|2024-08-05 15:20:10|2028.6|2028.3|2027.8|2027.5|2028.6|2028.3|2027.6|2027.3|45
1722871220000|2024-08-05 15:20:20|2027.7|2027.4|2030.5|2030.2|2030.8|2030.5|2027.3|2027|144
1722871230000|2024-08-05 15:20:30|2030.8|2030.5|2032.4|2032.1|2032.4|2032.1|2030.8|2030.5|89
1722871240000|2024-08-05 15:20:40|2032.3|2032|2032.1|2031.8|2032.7|2032.4|2031.6|2031.3|206
1722871250000|2024-08-05 15:20:50|2032.3|2032|2032.5|2032.2|2033|2032.7|2032.1|2031.8|39
1722871260000|2024-08-05 15:21:00|2032.6|2032.3|2032.8|2032.5|2033.3|2033|2032|2031.7|51
1722871270000|2024-08-05 15:21:10|2032.6|2032.3|2033.5|2033.2|2033.5|2033.2|2032.3|2032|61
1722871280000|2024-08-05 15:21:20|2033.4|2033.1|2032.9|2032.6|2033.7|2033.4|2032.5|2032.2|56
1722871290000|2024-08-05 15:21:30|2032.8|2032.5|2031.8|2031.5|2032.8|2032.5|2031.3|2031|99
1722871300000|2024-08-05 15:21:40|2032.1|2031.8|2033.2|2032.9|2033.9|2033.6|2031.8|2031.5|178
1722871310000|2024-08-05 15:21:50|2033|2032.7|2032.5|2032.2|2033.4|2033.1|2032.4|2032.1|56
1722871320000|2024-08-05 15:22:00|2032.7|2032.4|2031.2|2030.9|2032.7|2032.4|2030.6|2030.3|93
1722871330000|2024-08-05 15:22:10|2031.1|2030.8|2031.2|2030.9|2032.1|2031.8|2031|2030.7|35
1722871340000|2024-08-05 15:22:20|2031.3|2031|2028.5|2028.2|2031.3|2031|2028.5|2028.2|231
1722871350000|2024-08-05 15:22:30|2028.7|2028.4|2028.2|2027.9|2028.7|2028.4|2027.6|2027.3|85
1722871360000|2024-08-05 15:22:40|2028.1|2027.8|2029.9|2029.6|2030|2029.7|2028|2027.7|85
1722871370000|2024-08-05 15:22:50|2030|2029.7|2031|2030.7|2031.1|2030.8|2029.6|2029.3|52
1722871380000|2024-08-05 15:23:00|2031.1|2030.8|2031.5|2031.2|2031.7|2031.4|2030.4|2030.1|47
1722871390000|2024-08-05 15:23:10|2031.4|2031.1|2030.7|2030.4|2031.4|2031.1|2030.1|2029.8|110
1722871400000|2024-08-05 15:23:20|2030.6|2030.3|2030.8|2030.5|2031.6|2031.3|2030.6|2030.3|44
1722871410000|2024-08-05 15:23:30|2030.7|2030.4|2030.4|2030.1|2030.7|2030.4|2029.3|2029|53
1722871420000|2024-08-05 15:23:40|2030.3|2030|2029.9|2029.6|2031.2|2030.9|2029.9|2029.6|186
1722871430000|2024-08-05 15:23:50|2030|2029.7|2032|2031.7|2032|2031.7|2029.9|2029.6|60
1722871440000|2024-08-05 15:24:00|2031.9|2031.6|2031.1|2030.8|2032.4|2032.1|2031.1|2030.8|55
1722871450000|2024-08-05 15:24:10|2031.2|2030.9|2032.7|2032.4|2032.8|2032.5|2031.2|2030.9|99
1722871460000|2024-08-05 15:24:20|2032.6|2032.3|2032.4|2032.1|2033.4|2033.1|2032.1|2031.8|84
1722871470000|2024-08-05 15:24:30|2032.3|2032|2031.5|2031.2|2032.7|2032.4|2031.1|2030.8|63
1722871480000|2024-08-05 15:24:40|2031.6|2031.3|2033.9|2033.6|2034|2033.7|2031.6|2031.3|335
1722871490000|2024-08-05 15:24:50|2033.8|2033.5|2033.3|2033|2034.2|2033.9|2033.2|2032.9|129
1722871500000|2024-08-05 15:25:00|2033.4|2033.1|2032.8|2032.5|2033.4|2033.1|2031.8|2031.5|73
1722871510000|2024-08-05 15:25:10|2032.6|2032.3|2034.1|2033.8|2034.2|2033.9|2032.5|2032.2|59
1722871520000|2024-08-05 15:25:20|2034.2|2033.9|2034.2|2033.9|2034.9|2034.6|2034|2033.7|75
1722871530000|2024-08-05 15:25:30|2034.3|2034|2035.4|2035.1|2035.6|2035.3|2034.3|2034|194
1722871540000|2024-08-05 15:25:40|2035.3|2035|2036.3|2036|2036.3|2036|2035|2034.7|225
1722871550000|2024-08-05 15:25:50|2036.2|2035.9|2037.4|2037.1|2037.4|2037.1|2036.1|2035.8|143
1722871560000|2024-08-05 15:26:00|2037.5|2037.2|2037.2|2036.9|2037.9|2037.6|2037.2|2036.9|352
1722871570000|2024-08-05 15:26:10|2036.9|2036.6|2037.3|2037|2037.3|2037|2036.3|2036|458
1722871580000|2024-08-05 15:26:20|2037.4|2037.1|2038.3|2038|2038.4|2038.1|2037.4|2037.1|114
1722871590000|2024-08-05 15:26:30|2038.2|2037.9|2039.6|2039.3|2039.6|2039.3|2038.2|2037.9|306
1722871600000|2024-08-05 15:26:40|2039.7|2039.4|2040.4|2040.1|2040.4|2040.1|2039.6|2039.3|139
1722871610000|2024-08-05 15:26:50|2040.3|2040|2040.3|2040|2040.6|2040.3|2039.8|2039.5|374
1722871620000|2024-08-05 15:27:00|2040.4|2040.1|2038.5|2038.2|2040.4|2040.1|2037.6|2037.3|362
1722871630000|2024-08-05 15:27:10|2038.6|2038.3|2036.2|2035.9|2038.7|2038.4|2035.9|2035.6|248
1722871640000|2024-08-05 15:27:20|2036|2035.7|2036.3|2036|2036.7|2036.4|2035.9|2035.6|37
1722871650000|2024-08-05 15:27:30|2036.5|2036.2|2038.5|2038.2|2038.7|2038.4|2036.5|2036.2|118
1722871660000|2024-08-05 15:27:40|2038.6|2038.3|2036.9|2036.6|2038.6|2038.3|2036.8|2036.5|68
1722871670000|2024-08-05 15:27:50|2037|2036.7|2036.8|2036.5|2037.4|2037.1|2036.5|2036.2|92
1722871680000|2024-08-05 15:28:00|2036.6|2036.3|2035.9|2035.6|2036.7|2036.4|2035.7|2035.4|122
1722871690000|2024-08-05 15:28:10|2036|2035.7|2034.8|2034.5|2036|2035.7|2034.5|2034.2|130
1722871700000|2024-08-05 15:28:20|2034.4|2034.1|2036.3|2036|2036.4|2036.1|2034.4|2034.1|91
1722871710000|2024-08-05 15:28:30|2036.1|2035.8|2034.8|2034.5|2036.4|2036.1|2033.9|2033.6|222
1722871720000|2024-08-05 15:28:40|2034.3|2034|2034.8|2034.5|2035.2|2034.9|2034.2|2033.9|49
1722871730000|2024-08-05 15:28:50|2034.7|2034.4|2035.8|2035.5|2035.8|2035.5|2034.5|2034.2|92
1722871740000|2024-08-05 15:29:00|2035.6|2035.3|2035.6|2035.3|2035.9|2035.6|2034.8|2034.5|71
1722871750000|2024-08-05 15:29:10|2035.5|2035.2|2035.7|2035.4|2036.8|2036.5|2035.2|2034.9|37
1722871760000|2024-08-05 15:29:20|2035.6|2035.3|2034.7|2034.4|2036.5|2036.2|2034.6|2034.3|74
1722871770000|2024-08-05 15:29:30|2034.8|2034.5|2034.8|2034.5|2034.8|2034.5|2033.7|2033.4|132
1722871780000|2024-08-05 15:29:40|2035.4|2035.1|2034.4|2034.1|2035.5|2035.2|2034.4|2034.1|52
1722871790000|2024-08-05 15:29:50|2034.3|2034|2033.2|2032.9|2034.3|2034|2032.8|2032.5|45
1722871800000|2024-08-05 15:30:00|2033.4|2033.1|2034.1|2033.8|2034.1|2033.8|2032.1|2031.8|134
1722871810000|2024-08-05 15:30:10|2034.3|2034|2035.3|2035|2035.5|2035.2|2034.3|2034|55
1722871820000|2024-08-05 15:30:20|2035.7|2035.4|2035.1|2034.8|2035.7|2035.4|2033.8|2033.5|166
1722871830000|2024-08-05 15:30:30|2035.5|2035.2|2035.8|2035.5|2036.2|2035.9|2035.5|2035.2|53
1722871840000|2024-08-05 15:30:40|2035.9|2035.6|2037.9|2037.6|2038|2037.7|2035.8|2035.5|116
1722871850000|2024-08-05 15:30:50|2037.8|2037.5|2037.1|2036.8|2038.1|2037.8|2037.1|2036.8|306
1722871860000|2024-08-05 15:31:00|2037.2|2036.9|2034.7|2034.4|2037.6|2037.3|2034.7|2034.4|85
1722871870000|2024-08-05 15:31:10|2034.6|2034.3|2033.5|2033.2|2035.3|2035|2033.4|2033.1|49
1722871880000|2024-08-05 15:31:20|2033.1|2032.8|2031.9|2031.6|2033.2|2032.9|2031.9|2031.6|143
1722871890000|2024-08-05 15:31:30|2031.6|2031.3|2032|2031.7|2032|2031.7|2031|2030.7|74
1722871900000|2024-08-05 15:31:40|2031.9|2031.6|2032.2|2031.9|2032.4|2032.1|2031.4|2031.1|94
1722871910000|2024-08-05 15:31:50|2032.1|2031.8|2033.7|2033.4|2034|2033.7|2031.5|2031.2|58
1722871920000|2024-08-05 15:32:00|2033.8|2033.5|2034.3|2034|2034.3|2034|2032.6|2032.3|67
1722871930000|2024-08-05 15:32:10|2034.2|2033.9|2036|2035.7|2036.1|2035.8|2034|2033.7|85
1722871940000|2024-08-05 15:32:20|2035.9|2035.6|2036.1|2035.8|2036.4|2036.1|2035.6|2035.3|66
1722871950000|2024-08-05 15:32:30|2036.2|2035.9|2036.2|2035.9|2036.3|2036|2035|2034.7|63
1722871960000|2024-08-05 15:32:40|2036.3|2036|2033.8|2033.5|2036.3|2036|2033.7|2033.4|73
1722871970000|2024-08-05 15:32:50|2033.9|2033.6|2036.6|2036.3|2036.7|2036.4|2033.7|2033.4|100
1722871980000|2024-08-05 15:33:00|2036.9|2036.6|2034.8|2034.5|2036.9|2036.6|2034.6|2034.3|84
1722871990000|2024-08-05 15:33:10|2034.9|2034.6|2035|2034.7|2036|2035.7|2034.8|2034.5|148
1722872000000|2024-08-05 15:33:20|2035.6|2035.3|2036.7|2036.4|2036.9|2036.6|2035.3|2035|120
1722872010000|2024-08-05 15:33:30|2036.9|2036.6|2038.1|2037.8|2038.2|2037.9|2036.9|2036.6|128
1722872020000|2024-08-05 15:33:40|2037.9|2037.6|2038.6|2038.3|2038.6|2038.3|2037.3|2037|307
1722872030000|2024-08-05 15:33:50|2038.5|2038.2|2037.1|2036.8|2038.5|2038.2|2036.8|2036.5|190
1722872040000|2024-08-05 15:34:00|2037.2|2036.9|2037.5|2037.2|2037.9|2037.6|2037.1|2036.8|146
1722872050000|2024-08-05 15:34:10|2037.6|2037.3|2038.4|2038.1|2038.8|2038.5|2037.6|2037.3|80
1722872060000|2024-08-05 15:34:20|2038.5|2038.2|2037.5|2037.2|2038.5|2038.2|2036.9|2036.6|179
1722872070000|2024-08-05 15:34:30|2037.4|2037.1|2037|2036.7|2037.8|2037.5|2036.7|2036.4|128
1722872080000|2024-08-05 15:34:40|2037.3|2037|2038.8|2038.5|2038.9|2038.6|2037.3|2037|107
1722872090000|2024-08-05 15:34:50|2038.5|2038.2|2039.1|2038.8|2039.8|2039.5|2038.5|2038.2|144
1722872100000|2024-08-05 15:35:00|2039|2038.7|2039.7|2039.4|2039.7|2039.4|2038.2|2037.9|177
1722872110000|2024-08-05 15:35:10|2039.6|2039.3|2039.7|2039.4|2040|2039.7|2039|2038.7|125
1722872120000|2024-08-05 15:35:20|2039.8|2039.5|2038.7|2038.4|2040.1|2039.8|2038.5|2038.2|80
1722872130000|2024-08-05 15:35:30|2039|2038.7|2039.7|2039.4|2040.3|2040|2039|2038.7|101
1722872140000|2024-08-05 15:35:40|2039.8|2039.5|2039.5|2039.2|2040|2039.7|2039.4|2039.1|116
1722872150000|2024-08-05 15:35:50|2039.6|2039.3|2038.9|2038.6|2039.6|2039.3|2038.8|2038.5|145
1722872160000|2024-08-05 15:36:00|2039.4|2039.1|2040.3|2040|2040.7|2040.4|2039.2|2038.9|89
1722872170000|2024-08-05 15:36:10|2040.4|2040.1|2042|2041.7|2042|2041.7|2040.4|2040.1|194
1722872180000|2024-08-05 15:36:20|2041.9|2041.6|2042.5|2042.2|2042.9|2042.6|2041.9|2041.6|144
1722872190000|2024-08-05 15:36:30|2042.6|2042.3|2043.4|2043.1|2043.8|2043.5|2042.5|2042.2|88
1722872200000|2024-08-05 15:36:40|2043.6|2043.3|2043.8|2043.5|2044.1|2043.8|2043.4|2043.1|129
1722872210000|2024-08-05 15:36:50|2044|2043.7|2044.2|2043.9|2044.2|2043.9|2043.8|2043.5|90
1722872220000|2024-08-05 15:37:00|2044.1|2043.8|2043.9|2043.6|2044.3|2044|2043.2|2042.9|105
1722872230000|2024-08-05 15:37:10|2043.8|2043.5|2043.2|2042.9|2044|2043.7|2043.1|2042.8|76
1722872240000|2024-08-05 15:37:20|2043.5|2043.2|2044.5|2044.2|2044.6|2044.3|2043.4|2043.1|108
1722872250000|2024-08-05 15:37:30|2044.4|2044.1|2045.2|2044.9|2045.2|2044.9|2044.2|2043.9|117
1722872260000|2024-08-05 15:37:40|2045.4|2045.1|2047.1|2046.8|2047.2|2046.9|2045.4|2045.1|303
1722872270000|2024-08-05 15:37:50|2047|2046.7|2047.6|2047.3|2047.9|2047.6|2046.5|2046.2|302
1722872280000|2024-08-05 15:38:00|2047.7|2047.4|2047.4|2047.1|2048.1|2047.8|2047|2046.7|391
1722872290000|2024-08-05 15:38:10|2047.3|2047|2047.7|2047.4|2048.1|2047.8|2047|2046.7|97
1722872300000|2024-08-05 15:38:20|2047.8|2047.5|2049|2048.7|2049.7|2049.4|2047.6|2047.3|387
1722872310000|2024-08-05 15:38:30|2049.2|2048.9|2047.8|2047.5|2049.2|2048.9|2047.6|2047.3|105
1722872320000|2024-08-05 15:38:40|2048.2|2047.9|2048.2|2047.9|2048.4|2048.1|2047.5|2047.2|179
1722872330000|2024-08-05 15:38:50|2048.3|2048|2049.2|2048.9|2049.3|2049|2048.3|2048|49
1722872340000|2024-08-05 15:39:00|2049.3|2049|2048.6|2048.3|2049.3|2049|2047.6|2047.3|145
1722872350000|2024-08-05 15:39:10|2048.5|2048.2|2049.6|2049.3|2049.6|2049.3|2048.4|2048.1|225
1722872360000|2024-08-05 15:39:20|2049.5|2049.2|2049.8|2049.5|2050.1|2049.8|2049.1|2048.8|98
1722872370000|2024-08-05 15:39:30|2049.9|2049.6|2048.7|2048.4|2050|2049.7|2048.7|2048.4|100
1722872380000|2024-08-05 15:39:40|2048.8|2048.5|2048.1|2047.8|2049|2048.7|2047.3|2047|239
1722872390000|2024-08-05 15:39:50|2048.4|2048.1|2047.8|2047.5|2048.5|2048.2|2047.1|2046.8|154
1722872400000|2024-08-05 15:40:00|2048.2|2047.9|2047.4|2047.1|2048.2|2047.9|2046|2045.7|173
1722872410000|2024-08-05 15:40:10|2047.1|2046.8|2046.9|2046.6|2048.3|2048|2046.9|2046.6|242
1722872420000|2024-08-05 15:40:20|2047.1|2046.8|2047.7|2047.4|2048|2047.7|2046.8|2046.5|147
1722872430000|2024-08-05 15:40:30|2047.9|2047.6|2048.8|2048.5|2048.8|2048.5|2047.7|2047.4|175
1722872440000|2024-08-05 15:40:40|2048.4|2048.1|2047.6|2047.3|2048.7|2048.4|2047.2|2046.9|120
1722872450000|2024-08-05 15:40:50|2048.2|2047.9|2047.5|2047.2|2048.2|2047.9|2047.5|2047.2|119
1722872460000|2024-08-05 15:41:00|2047.6|2047.3|2046.7|2046.4|2047.6|2047.3|2045.8|2045.5|197
1722872470000|2024-08-05 15:41:10|2047|2046.7|2046.1|2045.8|2047|2046.7|2045|2044.7|159
1722872480000|2024-08-05 15:41:20|2046.3|2046|2046.8|2046.5|2047|2046.7|2046.3|2046|94
1722872490000|2024-08-05 15:41:30|2046.7|2046.4|2046.8|2046.5|2047.6|2047.3|2046.7|2046.4|130
1722872500000|2024-08-05 15:41:40|2046.6|2046.3|2047.8|2047.5|2047.8|2047.5|2046.3|2046|96
1722872510000|2024-08-05 15:41:50|2048|2047.7|2047.8|2047.5|2048|2047.7|2046.9|2046.6|166
1722872520000|2024-08-05 15:42:00|2047.9|2047.6|2048.2|2047.9|2048.3|2048|2047.5|2047.2|101
1722872530000|2024-08-05 15:42:10|2048.3|2048|2046.6|2046.3|2048.3|2048|2046.3|2046|104
1722872540000|2024-08-05 15:42:20|2046.7|2046.4|2045.8|2045.5|2046.9|2046.6|2045.7|2045.4|145
1722872550000|2024-08-05 15:42:30|2045.7|2045.4|2045.5|2045.2|2045.8|2045.5|2045|2044.7|127
1722872560000|2024-08-05 15:42:40|2045.6|2045.3|2046.4|2046.1|2046.4|2046.1|2044.8|2044.5|112
1722872570000|2024-08-05 15:42:50|2046.5|2046.2|2047.2|2046.9|2047.5|2047.2|2046.5|2046.2|99
1722872580000|2024-08-05 15:43:00|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|2047.2|2046.9|86
1722872590000|2024-08-05 15:43:10|2047.4|2047.1|2046.4|2046.1|2047.9|2047.6|2046.4|2046.1|130
1722872600000|2024-08-05 15:43:20|2046.6|2046.3|2046.3|2046|2046.8|2046.5|2046.1|2045.8|64
1722872610000|2024-08-05 15:43:30|2046.2|2045.9|2045.5|2045.2|2046.5|2046.2|2045.2|2044.9|68
1722872620000|2024-08-05 15:43:40|2045.3|2045|2044.7|2044.4|2045.3|2045|2044.7|2044.4|96
1722872630000|2024-08-05 15:43:50|2044.6|2044.3|2045.3|2045|2045.5|2045.2|2044.2|2043.9|63
1722872640000|2024-08-05 15:44:00|2045.5|2045.2|2046.3|2046|2046.5|2046.2|2045.5|2045.2|68
1722872650000|2024-08-05 15:44:10|2046.2|2045.9|2046|2045.7|2046.5|2046.2|2045.7|2045.4|62
1722872660000|2024-08-05 15:44:20|2046.2|2045.9|2045.2|2044.9|2046.7|2046.4|2045.2|2044.9|59
1722872670000|2024-08-05 15:44:30|2045.3|2045|2044.6|2044.3|2045.3|2045|2044.6|2044.3|47
1722872680000|2024-08-05 15:44:40|2044.9|2044.6|2045.5|2045.2|2045.8|2045.5|2044.5|2044.2|115
1722872690000|2024-08-05 15:44:50|2045.6|2045.3|2045.1|2044.8|2046|2045.7|2044.5|2044.2|78
1722872700000|2024-08-05 15:45:00|2044.7|2044.4|2044.3|2044|2045.1|2044.8|2044.1|2043.8|157
1722872710000|2024-08-05 15:45:10|2044.4|2044.1|2042.8|2042.5|2044.7|2044.4|2042.7|2042.4|93
1722872720000|2024-08-05 15:45:20|2042.9|2042.6|2044.3|2044|2045|2044.7|2042.6|2042.3|152
1722872730000|2024-08-05 15:45:30|2044.4|2044.1|2044.6|2044.3|2044.6|2044.3|2044|2043.7|21
1722872740000|2024-08-05 15:45:40|2044.5|2044.2|2045.2|2044.9|2045.3|2045|2044.3|2044|52
1722872750000|2024-08-05 15:45:50|2045.6|2045.3|2044.9|2044.6|2045.6|2045.3|2044.7|2044.4|70
1722872760000|2024-08-05 15:46:00|2045.1|2044.8|2046.6|2046.3|2046.9|2046.6|2045.1|2044.8|147
1722872770000|2024-08-05 15:46:10|2046.5|2046.2|2046.8|2046.5|2047.6|2047.3|2046.5|2046.2|132
1722872780000|2024-08-05 15:46:20|2046.4|2046.1|2047.1|2046.8|2047.3|2047|2046.4|2046.1|74
1722872790000|2024-08-05 15:46:30|2046.9|2046.6|2047.1|2046.8|2047.4|2047.1|2046.7|2046.4|85
1722872800000|2024-08-05 15:46:40|2047.3|2047|2047.8|2047.5|2047.9|2047.6|2046.3|2046|73
1722872810000|2024-08-05 15:46:50|2048.1|2047.8|2047.3|2047|2048.2|2047.9|2047.3|2047|62
1722872820000|2024-08-05 15:47:00|2047.2|2046.9|2046.4|2046.1|2047.4|2047.1|2046.4|2046.1|76
1722872830000|2024-08-05 15:47:10|2046.8|2046.5|2047.5|2047.2|2047.6|2047.3|2046.8|2046.5|62
1722872840000|2024-08-05 15:47:20|2047.6|2047.3|2048.6|2048.3|2049|2048.7|2047.5|2047.2|118
1722872850000|2024-08-05 15:47:30|2048.5|2048.2|2046.1|2045.8|2048.5|2048.2|2046.1|2045.8|103
1722872860000|2024-08-05 15:47:40|2046.2|2045.9|2046.9|2046.6|2047.6|2047.3|2046.2|2045.9|60
1722872870000|2024-08-05 15:47:50|2047.1|2046.8|2045.9|2045.6|2047.4|2047.1|2045.8|2045.5|107
1722872880000|2024-08-05 15:48:00|2046|2045.7|2045.8|2045.5|2046|2045.7|2045.3|2045|91
1722872890000|2024-08-05 15:48:10|2046|2045.7|2046.1|2045.8|2046.1|2045.8|2045.2|2044.9|56
1722872900000|2024-08-05 15:48:20|2046.2|2045.9|2045.9|2045.6|2046.9|2046.6|2045.5|2045.2|128
1722872910000|2024-08-05 15:48:30|2046.3|2046|2047.6|2047.3|2047.6|2047.3|2046.2|2045.9|50
1722872920000|2024-08-05 15:48:40|2047.7|2047.4|2046.9|2046.6|2047.7|2047.4|2046.7|2046.4|69
1722872930000|2024-08-05 15:48:50|2046.6|2046.3|2045.7|2045.4|2046.6|2046.3|2045.6|2045.3|56
1722872940000|2024-08-05 15:49:00|2045.8|2045.5|2044.3|2044|2045.9|2045.6|2044.1|2043.8|83
1722872950000|2024-08-05 15:49:10|2044.1|2043.8|2043.8|2043.5|2044.6|2044.3|2043.6|2043.3|70
1722872960000|2024-08-05 15:49:20|2043.9|2043.6|2043.8|2043.5|2043.9|2043.6|2042.9|2042.6|89
1722872970000|2024-08-05 15:49:30|2044|2043.7|2044.2|2043.9|2044.2|2043.9|2043.4|2043.1|97
1722872980000|2024-08-05 15:49:40|2044.5|2044.2|2044.5|2044.2|2045|2044.7|2044.2|2043.9|60
1722872990000|2024-08-05 15:49:50|2044.4|2044.1|2044.3|2044|2045|2044.7|2044.2|2043.9|46
1722873000000|2024-08-05 15:50:00|2044.5|2044.2|2043.6|2043.3|2044.7|2044.4|2043.4|2043.1|43
1722873010000|2024-08-05 15:50:10|2043.7|2043.4|2042.9|2042.6|2044.1|2043.8|2042.9|2042.6|60
1722873020000|2024-08-05 15:50:20|2042.8|2042.5|2041.1|2040.8|2042.8|2042.5|2041.1|2040.8|169
1722873030000|2024-08-05 15:50:30|2041.2|2040.9|2040.3|2040|2041.2|2040.9|2039.7|2039.4|172
1722873040000|2024-08-05 15:50:40|2040.4|2040.1|2040.4|2040.1|2040.7|2040.4|2039.6|2039.3|95
1722873050000|2024-08-05 15:50:50|2040.3|2040|2039.9|2039.6|2040.8|2040.5|2039.9|2039.6|337
1722873060000|2024-08-05 15:51:00|2039.7|2039.4|2039.6|2039.3|2040.5|2040.2|2039.3|2039|82
1722873070000|2024-08-05 15:51:10|2039.4|2039.1|2040.2|2039.9|2040.5|2040.2|2038.9|2038.6|61
1722873080000|2024-08-05 15:51:20|2040.1|2039.8|2040.5|2040.2|2040.8|2040.5|2040.1|2039.8|315
1722873090000|2024-08-05 15:51:30|2040.4|2040.1|2042.5|2042.2|2042.5|2042.2|2040.2|2039.9|287
1722873100000|2024-08-05 15:51:40|2042.3|2042|2043.5|2043.2|2043.8|2043.5|2042.1|2041.8|86
1722873110000|2024-08-05 15:51:50|2043.4|2043.1|2042.2|2041.9|2044|2043.7|2041.9|2041.6|214
1722873120000|2024-08-05 15:52:00|2042|2041.7|2040.1|2039.8|2042|2041.7|2039.9|2039.6|111
1722873130000|2024-08-05 15:52:10|2040.2|2039.9|2042.5|2042.2|2042.5|2042.2|2039.7|2039.4|74
1722873140000|2024-08-05 15:52:20|2042.6|2042.3|2043.2|2042.9|2043.2|2042.9|2042.5|2042.2|54
1722873150000|2024-08-05 15:52:30|2043.6|2043.3|2042.9|2042.6|2043.7|2043.4|2042.6|2042.3|71
1722873160000|2024-08-05 15:52:40|2042.8|2042.5|2043.3|2043|2043.5|2043.2|2042.3|2042|58
1722873170000|2024-08-05 15:52:50|2043.1|2042.8|2042.5|2042.2|2043.1|2042.8|2042.4|2042.1|50
1722873180000|2024-08-05 15:53:00|2043.5|2043.2|2041.5|2041.2|2043.7|2043.4|2040.8|2040.5|64
1722873190000|2024-08-05 15:53:10|2041.3|2041|2040.6|2040.3|2041.6|2041.3|2040.4|2040.1|48
1722873200000|2024-08-05 15:53:20|2041.1|2040.8|2042|2041.7|2042.1|2041.8|2040.7|2040.4|100
1722873210000|2024-08-05 15:53:30|2042.1|2041.8|2042.1|2041.8|2042.6|2042.3|2042.1|2041.8|44
1722873220000|2024-08-05 15:53:40|2042.3|2042|2041.9|2041.6|2042.3|2042|2041.9|2041.6|43
1722873230000|2024-08-05 15:53:50|2041.7|2041.4|2042.6|2042.3|2042.6|2042.3|2041|2040.7|57
1722873240000|2024-08-05 15:54:00|2042.5|2042.2|2043.3|2043|2043.3|2043|2042.2|2041.9|41
1722873250000|2024-08-05 15:54:10|2043.2|2042.9|2043.6|2043.3|2044|2043.7|2043|2042.7|71
1722873260000|2024-08-05 15:54:20|2043.7|2043.4|2043.2|2042.9|2044|2043.7|2043|2042.7|77
1722873270000|2024-08-05 15:54:30|2042.9|2042.6|2042.7|2042.4|2042.9|2042.6|2041.5|2041.2|300
1722873280000|2024-08-05 15:54:40|2042.5|2042.2|2041.1|2040.8|2042.5|2042.2|2041.1|2040.8|180
1722873290000|2024-08-05 15:54:50|2040.9|2040.6|2042|2041.7|2042|2041.7|2040.6|2040.3|112
1722873300000|2024-08-05 15:55:00|2041.6|2041.3|2040.8|2040.5|2041.6|2041.3|2040.7|2040.4|61
1722873310000|2024-08-05 15:55:10|2040.9|2040.6|2040.1|2039.8|2041.3|2041|2040|2039.7|114
1722873320000|2024-08-05 15:55:20|2040.3|2040|2039.1|2038.8|2040.3|2040|2039.1|2038.8|51
1722873330000|2024-08-05 15:55:30|2039|2038.7|2040.2|2039.9|2040.2|2039.9|2038.8|2038.5|91
1722873340000|2024-08-05 15:55:40|2040.1|2039.8|2040.5|2040.2|2040.6|2040.3|2039.6|2039.3|78
1722873350000|2024-08-05 15:55:50|2040.4|2040.1|2041.7|2041.4|2041.7|2041.4|2040.4|2040.1|77
1722873360000|2024-08-05 15:56:00|2041.8|2041.5|2041.4|2041.1|2042|2041.7|2040.6|2040.3|65
1722873370000|2024-08-05 15:56:10|2042|2041.7|2042|2041.7|2042.5|2042.2|2041.7|2041.4|77
1722873380000|2024-08-05 15:56:20|2042.1|2041.8|2040.8|2040.5|2042.2|2041.9|2040.6|2040.3|50
1722873390000|2024-08-05 15:56:30|2040.7|2040.4|2040.2|2039.9|2040.7|2040.4|2039.6|2039.3|38
1722873400000|2024-08-05 15:56:40|2039.7|2039.4|2039.5|2039.2|2040.3|2040|2039|2038.7|101
1722873410000|2024-08-05 15:56:50|2039.6|2039.3|2042|2041.7|2042|2041.7|2039.6|2039.3|57
1722873420000|2024-08-05 15:57:00|2042.3|2042|2044.1|2043.8|2044.5|2044.2|2042.3|2042|146
1722873430000|2024-08-05 15:57:10|2044|2043.7|2044.3|2044|2044.9|2044.6|2044|2043.7|111
1722873440000|2024-08-05 15:57:20|2044|2043.7|2044|2043.7|2044|2043.7|2043.1|2042.8|65
1722873450000|2024-08-05 15:57:30|2043.6|2043.3|2043.1|2042.8|2043.6|2043.3|2042.9|2042.6|57
1722873460000|2024-08-05 15:57:40|2043.2|2042.9|2043.3|2043|2043.7|2043.4|2043.1|2042.8|88
1722873470000|2024-08-05 15:57:50|2043.1|2042.8|2040.7|2040.4|2043.1|2042.8|2040.5|2040.2|104
1722873480000|2024-08-05 15:58:00|2040.5|2040.2|2040.4|2040.1|2040.7|2040.4|2040.1|2039.8|51
1722873490000|2024-08-05 15:58:10|2040.5|2040.2|2042.5|2042.2|2042.6|2042.3|2040.5|2040.2|73
1722873500000|2024-08-05 15:58:20|2042.6|2042.3|2041.8|2041.5|2043.4|2043.1|2041.3|2041|89
1722873510000|2024-08-05 15:58:30|2041.9|2041.6|2042.8|2042.5|2042.9|2042.6|2041.9|2041.6|26
1722873520000|2024-08-05 15:58:40|2042.9|2042.6|2043|2042.7|2043.3|2043|2042.9|2042.6|40
1722873530000|2024-08-05 15:58:50|2043.1|2042.8|2044.7|2044.4|2044.7|2044.4|2043.1|2042.8|69
1722873540000|2024-08-05 15:59:00|2044.8|2044.5|2045.6|2045.3|2045.9|2045.6|2044.7|2044.4|66
1722873550000|2024-08-05 15:59:10|2045.5|2045.2|2046.1|2045.8|2046.3|2046|2045.3|2045|35
1722873560000|2024-08-05 15:59:20|2046|2045.7|2046.6|2046.3|2047|2046.7|2045.8|2045.5|208
1722873570000|2024-08-05 15:59:30|2046.7|2046.4|2046.8|2046.5|2047.3|2047|2046.5|2046.2|54
1722873580000|2024-08-05 15:59:40|2046.9|2046.6|2046.1|2045.8|2046.9|2046.6|2045.9|2045.6|101
1722873590000|2024-08-05 15:59:50|2046.2|2045.9|2045.9|2045.6|2046.5|2046.2|2045.5|2045.2|40
1722873600000|2024-08-05 16:00:00|2045.7|2045.4|2047.5|2047.2|2047.9|2047.6|2045.4|2045.1|79
1722873610000|2024-08-05 16:00:10|2047.6|2047.3|2047.7|2047.4|2048.9|2048.6|2047.5|2047.2|129
1722873620000|2024-08-05 16:00:20|2047.6|2047.3|2048|2047.7|2048.5|2048.2|2047.6|2047.3|46
1722873630000|2024-08-05 16:00:30|2047.9|2047.6|2047.7|2047.4|2048.1|2047.8|2047.4|2047.1|37
1722873640000|2024-08-05 16:00:40|2047.6|2047.3|2046.1|2045.8|2047.6|2047.3|2046.1|2045.8|53
1722873650000|2024-08-05 16:00:50|2046.2|2045.9|2046.4|2046.1|2047.3|2047|2046|2045.7|80
1722873660000|2024-08-05 16:01:00|2046.5|2046.2|2046.4|2046.1|2046.5|2046.2|2045.8|2045.5|47
1722873670000|2024-08-05 16:01:10|2046.6|2046.3|2046.3|2046|2047.5|2047.2|2046.3|2046|54
1722873680000|2024-08-05 16:01:20|2046.5|2046.2|2045.6|2045.3|2046.5|2046.2|2045.5|2045.2|51
1722873690000|2024-08-05 16:01:30|2045.7|2045.4|2043.7|2043.4|2045.7|2045.4|2043.7|2043.4|76
1722873700000|2024-08-05 16:01:40|2043.6|2043.3|2044.1|2043.8|2044.1|2043.8|2043.2|2042.9|102
1722873710000|2024-08-05 16:01:50|2044|2043.7|2044.7|2044.4|2045.1|2044.8|2044|2043.7|50
1722873720000|2024-08-05 16:02:00|2045|2044.7|2045.6|2045.3|2045.8|2045.5|2044.9|2044.6|31
1722873730000|2024-08-05 16:02:10|2045.5|2045.2|2046.1|2045.8|2046.3|2046|2045.5|2045.2|54
1722873740000|2024-08-05 16:02:20|2046.2|2045.9|2046.9|2046.6|2046.9|2046.6|2045.9|2045.6|90
1722873750000|2024-08-05 16:02:30|2046.8|2046.5|2047.6|2047.3|2047.9|2047.6|2046.8|2046.5|47
1722873760000|2024-08-05 16:02:40|2047.5|2047.2|2048.5|2048.2|2048.9|2048.6|2047.5|2047.2|95
1722873770000|2024-08-05 16:02:50|2048.2|2047.9|2048.3|2048|2048.7|2048.4|2047.9|2047.6|56
1722873780000|2024-08-05 16:03:00|2048|2047.7|2049.9|2049.6|2049.9|2049.6|2048|2047.7|89
1722873790000|2024-08-05 16:03:10|2050|2049.7|2051|2050.7|2051.3|2051|2049.8|2049.5|105
1722873800000|2024-08-05 16:03:20|2051.1|2050.8|2051.4|2051.1|2051.5|2051.2|2050.8|2050.5|53
1722873810000|2024-08-05 16:03:30|2051.5|2051.2|2051.1|2050.8|2051.6|2051.3|2050.6|2050.3|186
1722873820000|2024-08-05 16:03:40|2050.7|2050.4|2050.9|2050.6|2051.3|2051|2050.7|2050.4|60
1722873830000|2024-08-05 16:03:50|2051.1|2050.8|2051.7|2051.4|2051.7|2051.4|2051|2050.7|40
1722873840000|2024-08-05 16:04:00|2051.6|2051.3|2051.8|2051.5|2052|2051.7|2051|2050.7|53
1722873850000|2024-08-05 16:04:10|2051.9|2051.6|2049.7|2049.4|2051.9|2051.6|2049.4|2049.1|83
1722873860000|2024-08-05 16:04:20|2049.9|2049.6|2049.5|2049.2|2050.6|2050.3|2049.4|2049.1|64
1722873870000|2024-08-05 16:04:30|2049.7|2049.4|2048.1|2047.8|2049.9|2049.6|2048.1|2047.8|76
1722873880000|2024-08-05 16:04:40|2048.2|2047.9|2049.4|2049.1|2049.4|2049.1|2048.2|2047.9|57
1722873890000|2024-08-05 16:04:50|2049.5|2049.2|2050.3|2050|2050.6|2050.3|2049.2|2048.9|103
1722873900000|2024-08-05 16:05:00|2050.2|2049.9|2050.3|2050|2050.4|2050.1|2049.7|2049.4|91
1722873910000|2024-08-05 16:05:10|2050|2049.7|2050.2|2049.9|2050.4|2050.1|2049.5|2049.2|84
1722873920000|2024-08-05 16:05:20|2049.6|2049.3|2050.2|2049.9|2050.3|2050|2049.3|2049|77
1722873930000|2024-08-05 16:05:30|2050|2049.7|2049.8|2049.5|2050|2049.7|2049.4|2049.1|72
1722873940000|2024-08-05 16:05:40|2049.6|2049.3|2049.7|2049.4|2049.8|2049.5|2049.4|2049.1|42
1722873950000|2024-08-05 16:05:50|2049.8|2049.5|2048.4|2048.1|2050|2049.7|2048.4|2048.1|98
1722873960000|2024-08-05 16:06:00|2048.7|2048.4|2047.8|2047.5|2048.7|2048.4|2047.4|2047.1|189
1722873970000|2024-08-05 16:06:10|2047.7|2047.4|2047.4|2047.1|2047.7|2047.4|2047.2|2046.9|67
1722873980000|2024-08-05 16:06:20|2047.5|2047.2|2048.1|2047.8|2048.3|2048|2047.3|2047|112
1722873990000|2024-08-05 16:06:30|2048.2|2047.9|2050|2049.7|2050|2049.7|2048.2|2047.9|34
1722874000000|2024-08-05 16:06:40|2049.9|2049.6|2050.6|2050.3|2050.7|2050.4|2049.5|2049.2|82
1722874010000|2024-08-05 16:06:50|2050.7|2050.4|2051.3|2051|2051.7|2051.4|2050.7|2050.4|107
1722874020000|2024-08-05 16:07:00|2051.4|2051.1|2051.9|2051.6|2051.9|2051.6|2051.2|2050.9|69
1722874030000|2024-08-05 16:07:10|2051.5|2051.2|2050.9|2050.6|2051.8|2051.5|2050.9|2050.6|160
1722874040000|2024-08-05 16:07:20|2051|2050.7|2051.2|2050.9|2051.2|2050.9|2050.1|2049.8|55
1722874050000|2024-08-05 16:07:30|2051.3|2051|2052.2|2051.9|2052.2|2051.9|2051.3|2051|48
1722874060000|2024-08-05 16:07:40|2052.3|2052|2052.3|2052|2052.8|2052.5|2052.3|2052|120
1722874070000|2024-08-05 16:07:50|2052.2|2051.9|2052.4|2052.1|2052.9|2052.6|2051.6|2051.3|81
1722874080000|2024-08-05 16:08:00|2052.3|2052|2051.3|2051|2052.7|2052.4|2051.3|2051|99
1722874090000|2024-08-05 16:08:10|2051.4|2051.1|2051.9|2051.6|2052.3|2052|2051.4|2051.1|58
1722874100000|2024-08-05 16:08:20|2052|2051.7|2051.7|2051.4|2052|2051.7|2051.3|2051|59
1722874110000|2024-08-05 16:08:30|2051.6|2051.3|2051.1|2050.8|2051.9|2051.6|2051|2050.7|67
1722874120000|2024-08-05 16:08:40|2051|2050.7|2051.4|2051.1|2051.4|2051.1|2051|2050.7|29
1722874130000|2024-08-05 16:08:50|2051.3|2051|2052.5|2052.2|2052.5|2052.2|2051.1|2050.8|60
1722874140000|2024-08-05 16:09:00|2052.4|2052.1|2051.9|2051.6|2052.4|2052.1|2051.7|2051.4|83
1722874150000|2024-08-05 16:09:10|2051.7|2051.4|2052.6|2052.3|2052.9|2052.6|2051.7|2051.4|41
1722874160000|2024-08-05 16:09:20|2052.5|2052.2|2052.9|2052.6|2052.9|2052.6|2052.4|2052.1|23
1722874170000|2024-08-05 16:09:30|2053.2|2052.9|2052.6|2052.3|2053.2|2052.9|2052.4|2052.1|71
1722874180000|2024-08-05 16:09:40|2052.4|2052.1|2053|2052.7|2053.9|2053.6|2052.4|2052.1|129
1722874190000|2024-08-05 16:09:50|2052.8|2052.5|2052.6|2052.3|2053.1|2052.8|2052.1|2051.8|93
1722874200000|2024-08-05 16:10:00|2052.4|2052.1|2050.7|2050.4|2052.4|2052.1|2050.6|2050.3|85
1722874210000|2024-08-05 16:10:10|2051.1|2050.8|2051.1|2050.8|2051.7|2051.4|2050.8|2050.5|62
1722874220000|2024-08-05 16:10:20|2051.2|2050.9|2050.4|2050.1|2051.4|2051.1|2050.2|2049.9|88
1722874230000|2024-08-05 16:10:30|2050.1|2049.8|2050.7|2050.4|2051.1|2050.8|2050.1|2049.8|83
1722874240000|2024-08-05 16:10:40|2050.9|2050.6|2049.9|2049.6|2050.9|2050.6|2049.9|2049.6|57
1722874250000|2024-08-05 16:10:50|2049|2048.7|2049.2|2048.9|2049.2|2048.9|2048.2|2047.9|94
1722874260000|2024-08-05 16:11:00|2049|2048.7|2049.1|2048.8|2049.2|2048.9|2047.7|2047.4|89
1722874270000|2024-08-05 16:11:10|2049|2048.7|2049.8|2049.5|2050|2049.7|2048.8|2048.5|64
1722874280000|2024-08-05 16:11:20|2050|2049.7|2050.7|2050.4|2050.7|2050.4|2050|2049.7|31
1722874290000|2024-08-05 16:11:30|2051|2050.7|2050.6|2050.3|2051.1|2050.8|2050.3|2050|29
1722874300000|2024-08-05 16:11:40|2050.5|2050.2|2049.5|2049.2|2050.6|2050.3|2049.3|2049|27
1722874310000|2024-08-05 16:11:50|2049.4|2049.1|2048.7|2048.4|2049.8|2049.5|2048.6|2048.3|27
1722874320000|2024-08-05 16:12:00|2048.9|2048.6|2047.5|2047.2|2049|2048.7|2047.5|2047.2|56
1722874330000|2024-08-05 16:12:10|2048|2047.7|2047.7|2047.4|2048.4|2048.1|2047.5|2047.2|71
1722874340000|2024-08-05 16:12:20|2047.6|2047.3|2046.6|2046.3|2047.6|2047.3|2046.4|2046.1|52
1722874350000|2024-08-05 16:12:30|2046.5|2046.2|2047|2046.7|2047|2046.7|2046.1|2045.8|44
1722874360000|2024-08-05 16:12:40|2046.9|2046.6|2046.8|2046.5|2047|2046.7|2046.6|2046.3|33
1722874370000|2024-08-05 16:12:50|2046.3|2046|2045.9|2045.6|2046.3|2046|2045.5|2045.2|81
1722874380000|2024-08-05 16:13:00|2045.8|2045.5|2045.1|2044.8|2046.1|2045.8|2045.1|2044.8|42
1722874390000|2024-08-05 16:13:10|2045.2|2044.9|2047.1|2046.8|2047.8|2047.5|2045.2|2044.9|90
1722874400000|2024-08-05 16:13:20|2047.3|2047|2047.9|2047.6|2048.6|2048.3|2047.3|2047|35
1722874410000|2024-08-05 16:13:30|2047.8|2047.5|2048.9|2048.6|2049.3|2049|2047.8|2047.5|31
1722874420000|2024-08-05 16:13:40|2049.4|2049.1|2049.3|2049|2049.4|2049.1|2049|2048.7|55
1722874430000|2024-08-05 16:13:50|2049.2|2048.9|2050.3|2050|2050.3|2050|2049|2048.7|59
1722874440000|2024-08-05 16:14:00|2050.4|2050.1|2049.1|2048.8|2050.5|2050.2|2048.9|2048.6|134
1722874450000|2024-08-05 16:14:10|2048.7|2048.4|2049.5|2049.2|2049.8|2049.5|2048.7|2048.4|34
1722874460000|2024-08-05 16:14:20|2049.4|2049.1|2049.3|2049|2049.4|2049.1|2049|2048.7|29
1722874470000|2024-08-05 16:14:30|2049.1|2048.8|2049.5|2049.2|2049.6|2049.3|2049|2048.7|32
1722874480000|2024-08-05 16:14:40|2049.1|2048.8|2049.1|2048.8|2049.3|2049|2048.5|2048.2|64
1722874490000|2024-08-05 16:14:50|2049.2|2048.9|2049.6|2049.3|2050|2049.7|2049.2|2048.9|37
1722874500000|2024-08-05 16:15:00|2049.7|2049.4|2050.7|2050.4|2050.7|2050.4|2049.7|2049.4|47
1722874510000|2024-08-05 16:15:10|2050.6|2050.3|2050.1|2049.8|2050.9|2050.6|2050.1|2049.8|33
1722874520000|2024-08-05 16:15:20|2050.4|2050.1|2050.2|2049.9|2050.8|2050.5|2049.5|2049.2|75
1722874530000|2024-08-05 16:15:30|2050.1|2049.8|2050.6|2050.3|2050.9|2050.6|2049.6|2049.3|108
1722874540000|2024-08-05 16:15:40|2050.7|2050.4|2050.2|2049.9|2050.8|2050.5|2050.2|2049.9|42
1722874550000|2024-08-05 16:15:50|2050.4|2050.1|2051|2050.7|2051.1|2050.8|2050.4|2050.1|25
1722874560000|2024-08-05 16:16:00|2051.5|2051.2|2050.9|2050.6|2051.5|2051.2|2050.8|2050.5|86
1722874570000|2024-08-05 16:16:10|2050.8|2050.5|2049.9|2049.6|2050.8|2050.5|2049.8|2049.5|40
1722874580000|2024-08-05 16:16:20|2050.2|2049.9|2050.2|2049.9|2050.9|2050.6|2050.1|2049.8|22
1722874590000|2024-08-05 16:16:30|2050.3|2050|2050.3|2050|2050.7|2050.4|2050.2|2049.9|25
1722874600000|2024-08-05 16:16:40|2050.4|2050.1|2049.7|2049.4|2051|2050.7|2049.7|2049.4|30
1722874610000|2024-08-05 16:16:50|2049.8|2049.5|2050.3|2050|2050.5|2050.2|2049.7|2049.4|19
1722874620000|2024-08-05 16:17:00|2050.9|2050.6|2053|2052.7|2053.1|2052.8|2050.9|2050.6|149
1722874630000|2024-08-05 16:17:10|2052.9|2052.6|2053.4|2053.1|2053.4|2053.1|2052.9|2052.6|32
1722874640000|2024-08-05 16:17:20|2053.5|2053.2|2053.2|2052.9|2053.6|2053.3|2053.1|2052.8|35
1722874650000|2024-08-05 16:17:30|2053.3|2053|2054.4|2054.1|2054.5|2054.2|2053.3|2053|42
1722874660000|2024-08-05 16:17:40|2054.5|2054.2|2053.8|2053.5|2054.8|2054.5|2053.8|2053.5|124
1722874670000|2024-08-05 16:17:50|2053.9|2053.6|2053.4|2053.1|2053.9|2053.6|2053.2|2052.9|24
1722874680000|2024-08-05 16:18:00|2053.7|2053.4|2053.3|2053|2053.8|2053.5|2053.3|2053|56
1722874690000|2024-08-05 16:18:10|2053.4|2053.1|2052.6|2052.3|2053.5|2053.2|2052.6|2052.3|31
1722874700000|2024-08-05 16:18:20|2052.4|2052.1|2052.4|2052.1|2052.5|2052.2|2051.9|2051.6|38
1722874710000|2024-08-05 16:18:30|2052.5|2052.2|2052.6|2052.3|2053|2052.7|2052.2|2051.9|41
1722874720000|2024-08-05 16:18:40|2052.7|2052.4|2053.3|2053|2054.1|2053.8|2052.6|2052.3|58
1722874730000|2024-08-05 16:18:50|2053.4|2053.1|2053.8|2053.5|2054.2|2053.9|2053.4|2053.1|61
1722874740000|2024-08-05 16:19:00|2054.5|2054.2|2053.1|2052.8|2054.5|2054.2|2053.1|2052.8|82
1722874750000|2024-08-05 16:19:10|2053.2|2052.9|2052.3|2052|2053.2|2052.9|2052|2051.7|52
1722874760000|2024-08-05 16:19:20|2052.6|2052.3|2052.8|2052.5|2053.1|2052.8|2052.6|2052.3|35
1722874770000|2024-08-05 16:19:30|2052.6|2052.3|2054.3|2054|2054.5|2054.2|2052.4|2052.1|37
1722874780000|2024-08-05 16:19:40|2054.4|2054.1|2054.4|2054.1|2054.7|2054.4|2054.4|2054.1|65
1722874790000|2024-08-05 16:19:50|2054.6|2054.3|2054.9|2054.6|2055|2054.7|2054.5|2054.2|55
1722874800000|2024-08-05 16:20:00|2055|2054.7|2054.3|2054|2055.2|2054.9|2054.3|2054|141
1722874810000|2024-08-05 16:20:10|2054.4|2054.1|2053.8|2053.5|2054.5|2054.2|2053.7|2053.4|46
1722874820000|2024-08-05 16:20:20|2053.6|2053.3|2054.3|2054|2054.3|2054|2053.6|2053.3|56
1722874830000|2024-08-05 16:20:30|2054.2|2053.9|2053.7|2053.4|2054.2|2053.9|2053.1|2052.8|56
1722874840000|2024-08-05 16:20:40|2053.4|2053.1|2052.3|2052|2053.4|2053.1|2051.9|2051.6|90
1722874850000|2024-08-05 16:20:50|2052.4|2052.1|2052.6|2052.3|2052.8|2052.5|2052|2051.7|90
1722874860000|2024-08-05 16:21:00|2053.3|2053|2054.3|2054|2054.4|2054.1|2053.2|2052.9|57
1722874870000|2024-08-05 16:21:10|2054.5|2054.2|2054.6|2054.3|2055.2|2054.9|2054.3|2054|42
1722874880000|2024-08-05 16:21:20|2054.7|2054.4|2054.7|2054.4|2054.9|2054.6|2054.7|2054.4|54
1722874890000|2024-08-05 16:21:30|2054.8|2054.5|2055.1|2054.8|2055.2|2054.9|2054.8|2054.5|39
1722874900000|2024-08-05 16:21:40|2055.2|2054.9|2055.8|2055.5|2055.8|2055.5|2055.2|2054.9|76
1722874910000|2024-08-05 16:21:50|2055.9|2055.6|2054.9|2054.6|2056|2055.7|2054.9|2054.6|65
1722874920000|2024-08-05 16:22:00|2055|2054.7|2054.9|2054.6|2055|2054.7|2054.4|2054.1|58
1722874930000|2024-08-05 16:22:10|2054.7|2054.4|2054.7|2054.4|2054.9|2054.6|2053.9|2053.6|60
1722874940000|2024-08-05 16:22:20|2054.6|2054.3|2055.7|2055.4|2055.7|2055.4|2054.6|2054.3|49
1722874950000|2024-08-05 16:22:30|2055.6|2055.3|2055.6|2055.3|2055.7|2055.4|2055.4|2055.1|43
1722874960000|2024-08-05 16:22:40|2055.7|2055.4|2055.2|2054.9|2055.9|2055.6|2055.2|2054.9|79
1722874970000|2024-08-05 16:22:50|2055.4|2055.1|2055.5|2055.2|2055.8|2055.5|2055.3|2055|42
1722874980000|2024-08-05 16:23:00|2055.9|2055.6|2056.3|2056|2056.3|2056|2055.9|2055.6|52
1722874990000|2024-08-05 16:23:10|2056.2|2055.9|2056.9|2056.6|2057|2056.7|2056.2|2055.9|93
1722875000000|2024-08-05 16:23:20|2056.8|2056.5|2056.6|2056.3|2057.1|2056.8|2056.6|2056.3|63
1722875010000|2024-08-05 16:23:30|2056.7|2056.4|2056.7|2056.4|2056.9|2056.6|2056.6|2056.3|23
1722875020000|2024-08-05 16:23:40|2056.8|2056.5|2056.6|2056.3|2056.9|2056.6|2056.6|2056.3|68
1722875030000|2024-08-05 16:23:50|2056.7|2056.4|2057|2056.7|2057.2|2056.9|2056.6|2056.3|39
1722875040000|2024-08-05 16:24:00|2057.3|2057|2058|2057.7|2058|2057.7|2057.3|2057|97
1722875050000|2024-08-05 16:24:10|2057.9|2057.6|2057.5|2057.2|2057.9|2057.6|2057.3|2057|95
1722875060000|2024-08-05 16:24:20|2056.6|2056.3|2057.3|2057|2057.3|2057|2056.6|2056.3|79
1722875070000|2024-08-05 16:24:30|2057.5|2057.2|2058.4|2058.1|2058.4|2058.1|2057.5|2057.2|64
1722875080000|2024-08-05 16:24:40|2058.6|2058.3|2058.7|2058.4|2058.8|2058.5|2058.4|2058.1|54
1722875090000|2024-08-05 16:24:50|2058.8|2058.5|2058.8|2058.5|2059|2058.7|2058.7|2058.4|64
1722875100000|2024-08-05 16:25:00|2058.9|2058.6|2058.3|2058|2058.9|2058.6|2058.1|2057.8|102
1722875110000|2024-08-05 16:25:10|2057.7|2057.4|2057.6|2057.3|2058.1|2057.8|2056.9|2056.6|106
1722875120000|2024-08-05 16:25:20|2057.4|2057.1|2056.8|2056.5|2057.4|2057.1|2056.8|2056.5|47
1722875130000|2024-08-05 16:25:30|2056.6|2056.3|2056.8|2056.5|2056.8|2056.5|2056.6|2056.3|65
1722875140000|2024-08-05 16:25:40|2057|2056.7|2057.5|2057.2|2057.7|2057.4|2057|2056.7|97
1722875150000|2024-08-05 16:25:50|2057.2|2056.9|2057.5|2057.2|2057.6|2057.3|2057.2|2056.9|49
1722875160000|2024-08-05 16:26:00|2057.7|2057.4|2058.2|2057.9|2058.3|2058|2057.6|2057.3|54
1722875170000|2024-08-05 16:26:10|2058.3|2058|2058.2|2057.9|2058.8|2058.5|2058.2|2057.9|71
1722875180000|2024-08-05 16:26:20|2058.3|2058|2058.5|2058.2|2058.7|2058.4|2058|2057.7|49
1722875190000|2024-08-05 16:26:30|2058.3|2058|2058.6|2058.3|2058.8|2058.5|2058.3|2058|59
1722875200000|2024-08-05 16:26:40|2058.7|2058.4|2058.3|2058|2058.7|2058.4|2057.9|2057.6|119
1722875210000|2024-08-05 16:26:50|2058.4|2058.1|2059.6|2059.3|2059.7|2059.4|2058.3|2058|105
1722875220000|2024-08-05 16:27:00|2059.8|2059.5|2060.1|2059.8|2060.4|2060.1|2059.3|2059|169
1722875230000|2024-08-05 16:27:10|2060|2059.7|2061.2|2060.9|2061.5|2061.2|2060|2059.7|120
1722875240000|2024-08-05 16:27:20|2061.3|2061|2061.6|2061.3|2061.9|2061.6|2061|2060.7|130
1722875250000|2024-08-05 16:27:30|2061.4|2061.1|2061.9|2061.6|2062.1|2061.8|2061.4|2061.1|61
1722875260000|2024-08-05 16:27:40|2062|2061.7|2062.8|2062.5|2062.9|2062.6|2062|2061.7|32
1722875270000|2024-08-05 16:27:50|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.4|2062.1|52
1722875280000|2024-08-05 16:28:00|2062.7|2062.4|2062.6|2062.3|2063|2062.7|2062.2|2061.9|118
1722875290000|2024-08-05 16:28:10|2062.7|2062.4|2063.4|2063.1|2063.6|2063.3|2062.6|2062.3|113
1722875300000|2024-08-05 16:28:20|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.2|2062.9|47
1722875310000|2024-08-05 16:28:30|2063.6|2063.3|2063.7|2063.4|2063.9|2063.6|2063.5|2063.2|62
1722875320000|2024-08-05 16:28:40|2063.8|2063.5|2063.2|2062.9|2064|2063.7|2063|2062.7|184
1722875330000|2024-08-05 16:28:50|2063.3|2063|2063.6|2063.3|2063.7|2063.4|2063.2|2062.9|59
1722875340000|2024-08-05 16:29:00|2063.7|2063.4|2063.6|2063.3|2064.4|2064.1|2062.9|2062.6|319
1722875350000|2024-08-05 16:29:10|2063.7|2063.4|2063.5|2063.2|2064.1|2063.8|2063.5|2063.2|72
1722875360000|2024-08-05 16:29:20|2063.4|2063.1|2063.2|2062.9|2063.6|2063.3|2062.9|2062.6|323
1722875370000|2024-08-05 16:29:30|2063.1|2062.8|2063|2062.7|2063.3|2063|2063|2062.7|175
1722875380000|2024-08-05 16:29:40|2062.9|2062.6|2062.1|2061.8|2062.9|2062.6|2060.9|2060.6|223
1722875390000|2024-08-05 16:29:50|2062.2|2061.9|2062.7|2062.4|2062.8|2062.5|2061.7|2061.4|57
1722875400000|2024-08-05 16:30:00|2062.8|2062.5|2061.3|2061|2062.8|2062.5|2061.3|2061|131
1722875410000|2024-08-05 16:30:10|2061.1|2060.8|2061.7|2061.4|2061.8|2061.5|2060.3|2060|118
1722875420000|2024-08-05 16:30:20|2061.8|2061.5|2061.3|2061|2062.4|2062.1|2061|2060.7|73
1722875430000|2024-08-05 16:30:30|2061.4|2061.1|2060|2059.7|2061.5|2061.2|2060|2059.7|51
1722875440000|2024-08-05 16:30:40|2060.1|2059.8|2059.8|2059.5|2060.6|2060.3|2059.6|2059.3|85
1722875450000|2024-08-05 16:30:50|2059.7|2059.4|2059.5|2059.2|2059.7|2059.4|2058.5|2058.2|120
1722875460000|2024-08-05 16:31:00|2059.7|2059.4|2058.5|2058.2|2059.7|2059.4|2058.1|2057.8|124
1722875470000|2024-08-05 16:31:10|2058.6|2058.3|2058.2|2057.9|2058.9|2058.6|2058.1|2057.8|102
1722875480000|2024-08-05 16:31:20|2058.5|2058.2|2058.3|2058|2058.7|2058.4|2058.1|2057.8|61
1722875490000|2024-08-05 16:31:30|2058.6|2058.3|2059|2058.7|2059.3|2059|2058.5|2058.2|101
1722875500000|2024-08-05 16:31:40|2059.1|2058.8|2060.7|2060.4|2060.7|2060.4|2059|2058.7|91
1722875510000|2024-08-05 16:31:50|2060.8|2060.5|2062|2061.7|2062|2061.7|2060.2|2059.9|60
1722875520000|2024-08-05 16:32:00|2062.3|2062|2059.9|2059.6|2062.3|2062|2059.9|2059.6|77
1722875530000|2024-08-05 16:32:10|2060|2059.7|2060.1|2059.8|2060.1|2059.8|2059.2|2058.9|64
1722875540000|2024-08-05 16:32:20|2059.9|2059.6|2060.4|2060.1|2061|2060.7|2059.5|2059.2|47
1722875550000|2024-08-05 16:32:30|2060.5|2060.2|2060.2|2059.9|2060.8|2060.5|2060.2|2059.9|77
1722875560000|2024-08-05 16:32:40|2060.5|2060.2|2061.1|2060.8|2061.6|2061.3|2060.5|2060.2|49
1722875570000|2024-08-05 16:32:50|2061.2|2060.9|2061.4|2061.1|2061.7|2061.4|2060.9|2060.6|79
1722875580000|2024-08-05 16:33:00|2061.8|2061.5|2059.5|2059.2|2061.8|2061.5|2059|2058.7|83
1722875590000|2024-08-05 16:33:10|2059.4|2059.1|2058.6|2058.3|2059.7|2059.4|2058.5|2058.2|51
1722875600000|2024-08-05 16:33:20|2058.7|2058.4|2058.6|2058.3|2058.9|2058.6|2058.4|2058.1|102
1722875610000|2024-08-05 16:33:30|2058.3|2058|2058.8|2058.5|2058.9|2058.6|2058.2|2057.9|30
1722875620000|2024-08-05 16:33:40|2058.7|2058.4|2058.7|2058.4|2058.8|2058.5|2058.2|2057.9|78
1722875630000|2024-08-05 16:33:50|2058.8|2058.5|2059.6|2059.3|2059.6|2059.3|2058.3|2058|165
1722875640000|2024-08-05 16:34:00|2059.7|2059.4|2059.5|2059.2|2060.2|2059.9|2058.8|2058.5|182
1722875650000|2024-08-05 16:34:10|2059.6|2059.3|2059.3|2059|2060.2|2059.9|2059.2|2058.9|68
1722875660000|2024-08-05 16:34:20|2058.7|2058.4|2058.5|2058.2|2058.7|2058.4|2057.9|2057.6|132
1722875670000|2024-08-05 16:34:30|2058.3|2058|2059.4|2059.1|2059.4|2059.1|2058.3|2058|54
1722875680000|2024-08-05 16:34:40|2059.2|2058.9|2059|2058.7|2059.9|2059.6|2059|2058.7|65
1722875690000|2024-08-05 16:34:50|2059.1|2058.8|2060.1|2059.8|2060.3|2060|2059.1|2058.8|103
1722875700000|2024-08-05 16:35:00|2060|2059.7|2059.6|2059.3|2060.2|2059.9|2059.4|2059.1|57
1722875710000|2024-08-05 16:35:10|2059.4|2059.1|2058|2057.7|2059.7|2059.4|2057.9|2057.6|393
1722875720000|2024-08-05 16:35:20|2057.8|2057.5|2057.2|2056.9|2058|2057.7|2056.8|2056.5|116
1722875730000|2024-08-05 16:35:30|2056.8|2056.5|2057.2|2056.9|2057.9|2057.6|2056.8|2056.5|148
1722875740000|2024-08-05 16:35:40|2056.6|2056.3|2056.7|2056.4|2056.7|2056.4|2056.1|2055.8|94
1722875750000|2024-08-05 16:35:50|2056.6|2056.3|2057.6|2057.3|2057.8|2057.5|2055.9|2055.6|74
1722875760000|2024-08-05 16:36:00|2058.1|2057.8|2058.3|2058|2059|2058.7|2057.6|2057.3|97
1722875770000|2024-08-05 16:36:10|2058.1|2057.8|2060|2059.7|2060|2059.7|2058.1|2057.8|43
1722875780000|2024-08-05 16:36:20|2059.9|2059.6|2059.9|2059.6|2060.9|2060.6|2059.7|2059.4|80
1722875790000|2024-08-05 16:36:30|2060|2059.7|2059.2|2058.9|2060|2059.7|2058.9|2058.6|36
1722875800000|2024-08-05 16:36:40|2059.1|2058.8|2059.4|2059.1|2059.5|2059.2|2058.7|2058.4|47
1722875810000|2024-08-05 16:36:50|2059.6|2059.3|2059.5|2059.2|2059.8|2059.5|2058.9|2058.6|32
1722875820000|2024-08-05 16:37:00|2059|2058.7|2058.2|2057.9|2059.4|2059.1|2058.2|2057.9|86
1722875830000|2024-08-05 16:37:10|2057.9|2057.6|2058.2|2057.9|2058.2|2057.9|2057.4|2057.1|90
1722875840000|2024-08-05 16:37:20|2058.5|2058.2|2058.9|2058.6|2059.2|2058.9|2058.3|2058|51
1722875850000|2024-08-05 16:37:30|2058.8|2058.5|2058.9|2058.6|2059.5|2059.2|2058.5|2058.2|62
1722875860000|2024-08-05 16:37:40|2059|2058.7|2059.3|2059|2059.4|2059.1|2058.9|2058.6|48
1722875870000|2024-08-05 16:37:50|2059.1|2058.8|2058.7|2058.4|2059.2|2058.9|2058.1|2057.8|64
1722875880000|2024-08-05 16:38:00|2058.6|2058.3|2057.7|2057.4|2058.9|2058.6|2057.6|2057.3|63
1722875890000|2024-08-05 16:38:10|2057.9|2057.6|2056.1|2055.8|2057.9|2057.6|2056.1|2055.8|63
1722875900000|2024-08-05 16:38:20|2056.2|2055.9|2055|2054.7|2056.7|2056.4|2055|2054.7|144
1722875910000|2024-08-05 16:38:30|2055.2|2054.9|2057.3|2057|2057.3|2057|2055.2|2054.9|98
1722875920000|2024-08-05 16:38:40|2057.2|2056.9|2056|2055.7|2057.3|2057|2056|2055.7|38
1722875930000|2024-08-05 16:38:50|2055.9|2055.6|2056.7|2056.4|2056.7|2056.4|2055.5|2055.2|53
1722875940000|2024-08-05 16:39:00|2056.8|2056.5|2056|2055.7|2057|2056.7|2055.9|2055.6|78
1722875950000|2024-08-05 16:39:10|2056.1|2055.8|2055.9|2055.6|2056.4|2056.1|2055.4|2055.1|45
1722875960000|2024-08-05 16:39:20|2055.8|2055.5|2054.1|2053.8|2056|2055.7|2054.1|2053.8|104
1722875970000|2024-08-05 16:39:30|2054.2|2053.9|2054.6|2054.3|2054.7|2054.4|2054.1|2053.8|62
1722875980000|2024-08-05 16:39:40|2054.5|2054.2|2055.6|2055.3|2055.6|2055.3|2054.2|2053.9|68
1722875990000|2024-08-05 16:39:50|2055.9|2055.6|2055.6|2055.3|2056.3|2056|2055.4|2055.1|186
1722876000000|2024-08-05 16:40:00|2055.8|2055.5|2054.6|2054.3|2055.8|2055.5|2053.9|2053.6|70
1722876010000|2024-08-05 16:40:10|2054.7|2054.4|2054|2053.7|2056.2|2055.9|2054|2053.7|142
1722876020000|2024-08-05 16:40:20|2053.9|2053.6|2053.2|2052.9|2054|2053.7|2053.1|2052.8|72
1722876030000|2024-08-05 16:40:30|2053.3|2053|2053.6|2053.3|2053.9|2053.6|2053.1|2052.8|101
1722876040000|2024-08-05 16:40:40|2053.5|2053.2|2051.5|2051.2|2053.5|2053.2|2051.5|2051.2|115
1722876050000|2024-08-05 16:40:50|2051.4|2051.1|2051.2|2050.9|2051.4|2051.1|2050.9|2050.6|101
1722876060000|2024-08-05 16:41:00|2051.5|2051.2|2052.2|2051.9|2052.5|2052.2|2050.9|2050.6|591
1722876070000|2024-08-05 16:41:10|2052.5|2052.2|2054.3|2054|2054.3|2054|2052.5|2052.2|91
1722876080000|2024-08-05 16:41:20|2054|2053.7|2055.4|2055.1|2055.6|2055.3|2053.9|2053.6|53
1722876090000|2024-08-05 16:41:30|2055.6|2055.3|2055.9|2055.6|2055.9|2055.6|2055.3|2055|24
1722876100000|2024-08-05 16:41:40|2056|2055.7|2056.8|2056.5|2056.8|2056.5|2055.4|2055.1|64
1722876110000|2024-08-05 16:41:50|2056.7|2056.4|2055.8|2055.5|2056.7|2056.4|2055.6|2055.3|40
1722876120000|2024-08-05 16:42:00|2056.2|2055.9|2056|2055.7|2056.2|2055.9|2054.9|2054.6|72
1722876130000|2024-08-05 16:42:10|2056.3|2056|2055.8|2055.5|2056.4|2056.1|2055.2|2054.9|81
1722876140000|2024-08-05 16:42:20|2056.1|2055.8|2055.8|2055.5|2056.7|2056.4|2055.7|2055.4|105
1722876150000|2024-08-05 16:42:30|2055.7|2055.4|2056.2|2055.9|2056.6|2056.3|2055.7|2055.4|41
1722876160000|2024-08-05 16:42:40|2056.3|2056|2056.2|2055.9|2056.9|2056.6|2055.8|2055.5|53
1722876170000|2024-08-05 16:42:50|2056.3|2056|2056.6|2056.3|2056.6|2056.3|2055.8|2055.5|31
1722876180000|2024-08-05 16:43:00|2056.8|2056.5|2054|2053.7|2056.8|2056.5|2053.8|2053.5|116
1722876190000|2024-08-05 16:43:10|2053.7|2053.4|2053.6|2053.3|2053.9|2053.6|2053.1|2052.8|62
1722876200000|2024-08-05 16:43:20|2053.5|2053.2|2054.4|2054.1|2054.5|2054.2|2053.2|2052.9|57
1722876210000|2024-08-05 16:43:30|2054.5|2054.2|2053.5|2053.2|2054.6|2054.3|2053.4|2053.1|48
1722876220000|2024-08-05 16:43:40|2053.6|2053.3|2052.9|2052.6|2054|2053.7|2052.2|2051.9|49
1722876230000|2024-08-05 16:43:50|2052.7|2052.4|2052.6|2052.3|2053.1|2052.8|2052.1|2051.8|41
1722876240000|2024-08-05 16:44:00|2052.8|2052.5|2051.2|2050.9|2053.2|2052.9|2051.2|2050.9|148
1722876250000|2024-08-05 16:44:10|2051.1|2050.8|2051.4|2051.1|2051.5|2051.2|2050.8|2050.5|96
1722876260000|2024-08-05 16:44:20|2051.5|2051.2|2052.2|2051.9|2052.2|2051.9|2051.1|2050.8|92
1722876270000|2024-08-05 16:44:30|2052.1|2051.8|2051.6|2051.3|2052.5|2052.2|2051.5|2051.2|40
1722876280000|2024-08-05 16:44:40|2051.5|2051.2|2051.3|2051|2052|2051.7|2051.2|2050.9|76
1722876290000|2024-08-05 16:44:50|2051.5|2051.2|2051.9|2051.6|2052.7|2052.4|2051.5|2051.2|95
1722876300000|2024-08-05 16:45:00|2051.5|2051.2|2051.6|2051.3|2052.1|2051.8|2051.4|2051.1|69
1722876310000|2024-08-05 16:45:10|2051.5|2051.2|2051.4|2051.1|2051.6|2051.3|2051|2050.7|42
1722876320000|2024-08-05 16:45:20|2051.5|2051.2|2050.9|2050.6|2051.5|2051.2|2050.5|2050.2|60
1722876330000|2024-08-05 16:45:30|2051|2050.7|2049.8|2049.5|2051|2050.7|2049.7|2049.4|88
1722876340000|2024-08-05 16:45:40|2049.9|2049.6|2052.7|2052.4|2052.8|2052.5|2049.8|2049.5|202
1722876350000|2024-08-05 16:45:50|2052.6|2052.3|2051.9|2051.6|2052.7|2052.4|2051.8|2051.5|43
1722876360000|2024-08-05 16:46:00|2052|2051.7|2050.9|2050.6|2052|2051.7|2050.9|2050.6|85
1722876370000|2024-08-05 16:46:10|2050.6|2050.3|2050.5|2050.2|2050.6|2050.3|2050.2|2049.9|48
1722876380000|2024-08-05 16:46:20|2050.6|2050.3|2049.7|2049.4|2051.1|2050.8|2049.3|2049|64
1722876390000|2024-08-05 16:46:30|2049.8|2049.5|2049.1|2048.8|2050.4|2050.1|2049.1|2048.8|41
1722876400000|2024-08-05 16:46:40|2049.2|2048.9|2048.7|2048.4|2049.2|2048.9|2048.4|2048.1|35
1722876410000|2024-08-05 16:46:50|2048.8|2048.5|2048.3|2048|2048.8|2048.5|2048|2047.7|58
1722876420000|2024-08-05 16:47:00|2049|2048.7|2050.1|2049.8|2050.1|2049.8|2049|2048.7|62
1722876430000|2024-08-05 16:47:10|2050.3|2050|2049.4|2049.1|2050.4|2050.1|2049.4|2049.1|41
1722876440000|2024-08-05 16:47:20|2049.2|2048.9|2047.8|2047.5|2049.5|2049.2|2047.8|2047.5|54
1722876450000|2024-08-05 16:47:30|2047.9|2047.6|2047.9|2047.6|2048.2|2047.9|2047.6|2047.3|41
1722876460000|2024-08-05 16:47:40|2048|2047.7|2048.3|2048|2048.4|2048.1|2047.2|2046.9|65
1722876470000|2024-08-05 16:47:50|2048.5|2048.2|2047.5|2047.2|2048.6|2048.3|2047.3|2047|168
1722876480000|2024-08-05 16:48:00|2047.4|2047.1|2048|2047.7|2048.4|2048.1|2047|2046.7|47
1722876490000|2024-08-05 16:48:10|2047.9|2047.6|2047.4|2047.1|2048.3|2048|2047.4|2047.1|33
1722876500000|2024-08-05 16:48:20|2047.5|2047.2|2048|2047.7|2048.4|2048.1|2047.1|2046.8|103
1722876510000|2024-08-05 16:48:30|2047.9|2047.6|2048.4|2048.1|2049.3|2049|2047.9|2047.6|173
1722876520000|2024-08-05 16:48:40|2048.3|2048|2047.5|2047.2|2048.3|2048|2047.5|2047.2|54
1722876530000|2024-08-05 16:48:50|2047.4|2047.1|2047.1|2046.8|2048|2047.7|2047|2046.7|43
1722876540000|2024-08-05 16:49:00|2046.8|2046.5|2047.1|2046.8|2047.4|2047.1|2046.4|2046.1|62
1722876550000|2024-08-05 16:49:10|2047.2|2046.9|2048.4|2048.1|2048.4|2048.1|2047.2|2046.9|38
1722876560000|2024-08-05 16:49:20|2048.7|2048.4|2047.6|2047.3|2048.8|2048.5|2047.6|2047.3|40
1722876570000|2024-08-05 16:49:30|2048|2047.7|2048.8|2048.5|2048.8|2048.5|2047.9|2047.6|61
1722876580000|2024-08-05 16:49:40|2048.7|2048.4|2047.4|2047.1|2048.7|2048.4|2047.3|2047|41
1722876590000|2024-08-05 16:49:50|2047.5|2047.2|2047|2046.7|2047.5|2047.2|2046.7|2046.4|14
1722876600000|2024-08-05 16:50:00|2047.5|2047.2|2045.5|2045.2|2047.6|2047.3|2045.4|2045.1|120
1722876610000|2024-08-05 16:50:10|2045.4|2045.1|2044.6|2044.3|2045.4|2045.1|2044.6|2044.3|68
1722876620000|2024-08-05 16:50:20|2044.7|2044.4|2043.7|2043.4|2044.7|2044.4|2043.7|2043.4|68
1722876630000|2024-08-05 16:50:30|2043.8|2043.5|2043.6|2043.3|2044.4|2044.1|2043.5|2043.2|97
1722876640000|2024-08-05 16:50:40|2043.7|2043.4|2042.8|2042.5|2043.7|2043.4|2042.8|2042.5|107
1722876650000|2024-08-05 16:50:50|2042.9|2042.6|2043.1|2042.8|2043.4|2043.1|2042.7|2042.4|93
1722876660000|2024-08-05 16:51:00|2043.2|2042.9|2045.2|2044.9|2045.2|2044.9|2043.2|2042.9|104
1722876670000|2024-08-05 16:51:10|2045.1|2044.8|2044.9|2044.6|2045.6|2045.3|2044.7|2044.4|165
1722876680000|2024-08-05 16:51:20|2044.8|2044.5|2044|2043.7|2045.6|2045.3|2043.9|2043.6|400
1722876690000|2024-08-05 16:51:30|2044.1|2043.8|2043.8|2043.5|2044.7|2044.4|2043.8|2043.5|158
1722876700000|2024-08-05 16:51:40|2043.9|2043.6|2044.4|2044.1|2044.9|2044.6|2043.6|2043.3|92
1722876710000|2024-08-05 16:51:50|2044.6|2044.3|2044.5|2044.2|2045.1|2044.8|2044.4|2044.1|43
1722876720000|2024-08-05 16:52:00|2044.4|2044.1|2043.9|2043.6|2044.9|2044.6|2043.9|2043.6|35
1722876730000|2024-08-05 16:52:10|2043.8|2043.5|2043.8|2043.5|2043.9|2043.6|2043|2042.7|84
1722876740000|2024-08-05 16:52:20|2043.7|2043.4|2044.1|2043.8|2044.2|2043.9|2043.4|2043.1|41
1722876750000|2024-08-05 16:52:30|2043.9|2043.6|2043.2|2042.9|2044|2043.7|2043.2|2042.9|20
1722876760000|2024-08-05 16:52:40|2043.3|2043|2043|2042.7|2043.3|2043|2042.7|2042.4|60
1722876770000|2024-08-05 16:52:50|2042.9|2042.6|2043.1|2042.8|2043.1|2042.8|2042.4|2042.1|61
1722876780000|2024-08-05 16:53:00|2043.2|2042.9|2042.8|2042.5|2043.2|2042.9|2042.6|2042.3|40
1722876790000|2024-08-05 16:53:10|2043|2042.7|2042.9|2042.6|2043.2|2042.9|2042.5|2042.2|44
1722876800000|2024-08-05 16:53:20|2043|2042.7|2043.7|2043.4|2044.1|2043.8|2043|2042.7|88
1722876810000|2024-08-05 16:53:30|2043.8|2043.5|2043.5|2043.2|2044.5|2044.2|2043.4|2043.1|62
1722876820000|2024-08-05 16:53:40|2043.4|2043.1|2042.7|2042.4|2044|2043.7|2042.7|2042.4|342
1722876830000|2024-08-05 16:53:50|2042.2|2041.9|2044.8|2044.5|2044.8|2044.5|2042.1|2041.8|167
1722876840000|2024-08-05 16:54:00|2044.9|2044.6|2044.8|2044.5|2044.9|2044.6|2044.3|2044|31
1722876850000|2024-08-05 16:54:10|2044.9|2044.6|2043.7|2043.4|2044.9|2044.6|2043.7|2043.4|24
1722876860000|2024-08-05 16:54:20|2043.6|2043.3|2043.3|2043|2043.6|2043.3|2042.8|2042.5|59
1722876870000|2024-08-05 16:54:30|2043.2|2042.9|2043.7|2043.4|2044.3|2044|2043.2|2042.9|68
1722876880000|2024-08-05 16:54:40|2043.6|2043.3|2042.5|2042.2|2044.1|2043.8|2042.5|2042.2|92
1722876890000|2024-08-05 16:54:50|2042.6|2042.3|2041.5|2041.2|2042.6|2042.3|2041.4|2041.1|66
1722876900000|2024-08-05 16:55:00|2041.4|2041.1|2042.2|2041.9|2042.6|2042.3|2041.4|2041.1|86
1722876910000|2024-08-05 16:55:10|2042.1|2041.8|2041.2|2040.9|2042.1|2041.8|2041.1|2040.8|83
1722876920000|2024-08-05 16:55:20|2041.3|2041|2041.2|2040.9|2041.5|2041.2|2040.8|2040.5|77
1722876930000|2024-08-05 16:55:30|2041.5|2041.2|2042.4|2042.1|2042.4|2042.1|2041|2040.7|48
1722876940000|2024-08-05 16:55:40|2042.7|2042.4|2041|2040.7|2042.7|2042.4|2041|2040.7|87
1722876950000|2024-08-05 16:55:50|2041.1|2040.8|2041.3|2041|2041.4|2041.1|2040.9|2040.6|33
1722876960000|2024-08-05 16:56:00|2041.2|2040.9|2042.2|2041.9|2042.2|2041.9|2041.2|2040.9|60
1722876970000|2024-08-05 16:56:10|2042.4|2042.1|2042.6|2042.3|2043.5|2043.2|2042.2|2041.9|88
1722876980000|2024-08-05 16:56:20|2042.7|2042.4|2041.4|2041.1|2042.7|2042.4|2041.2|2040.9|71
1722876990000|2024-08-05 16:56:30|2041.1|2040.8|2040.3|2040|2041.2|2040.9|2040.1|2039.8|111
1722877000000|2024-08-05 16:56:40|2040.4|2040.1|2039.7|2039.4|2040.4|2040.1|2039.6|2039.3|75
1722877010000|2024-08-05 16:56:50|2039.5|2039.2|2037.7|2037.4|2039.7|2039.4|2037.7|2037.4|429
1722877020000|2024-08-05 16:57:00|2038|2037.7|2037.2|2036.9|2038.1|2037.8|2036.9|2036.6|401
1722877030000|2024-08-05 16:57:10|2037.3|2037|2039|2038.7|2039.1|2038.8|2037.3|2037|124
1722877040000|2024-08-05 16:57:20|2039.2|2038.9|2039.3|2039|2039.8|2039.5|2038.6|2038.3|98
1722877050000|2024-08-05 16:57:30|2039.5|2039.2|2039.5|2039.2|2039.7|2039.4|2038.7|2038.4|43
1722877060000|2024-08-05 16:57:40|2039.7|2039.4|2039.9|2039.6|2040.2|2039.9|2039.5|2039.2|59
1722877070000|2024-08-05 16:57:50|2040|2039.7|2040.1|2039.8|2041.1|2040.8|2040|2039.7|63
1722877080000|2024-08-05 16:58:00|2040|2039.7|2041.4|2041.1|2041.4|2041.1|2039.4|2039.1|79
1722877090000|2024-08-05 16:58:10|2041.3|2041|2039.8|2039.5|2041.4|2041.1|2039.8|2039.5|29
1722877100000|2024-08-05 16:58:20|2039.7|2039.4|2039.1|2038.8|2039.7|2039.4|2038.8|2038.5|56
1722877110000|2024-08-05 16:58:30|2039.2|2038.9|2040.2|2039.9|2040.2|2039.9|2039.2|2038.9|66
1722877120000|2024-08-05 16:58:40|2040.3|2040|2040.5|2040.2|2040.5|2040.2|2039.7|2039.4|42
1722877130000|2024-08-05 16:58:50|2040.3|2040|2041.3|2041|2041.3|2041|2040.1|2039.8|72
1722877140000|2024-08-05 16:59:00|2041.2|2040.9|2042.4|2042.1|2042.6|2042.3|2041.1|2040.8|80
1722877150000|2024-08-05 16:59:10|2042.5|2042.2|2043|2042.7|2043.1|2042.8|2042.3|2042|94
1722877160000|2024-08-05 16:59:20|2042.9|2042.6|2042.2|2041.9|2042.9|2042.6|2041.7|2041.4|47
1722877170000|2024-08-05 16:59:30|2042.5|2042.2|2043.8|2043.5|2044|2043.7|2042.5|2042.2|59
1722877180000|2024-08-05 16:59:40|2043.6|2043.3|2042.4|2042.1|2043.9|2043.6|2042.3|2042|93
1722877190000|2024-08-05 16:59:50|2042.5|2042.2|2040.9|2040.6|2042.5|2042.2|2040.9|2040.6|47
1722877200000|2024-08-05 17:00:00|2040.6|2040.3|2041.9|2041.6|2041.9|2041.6|2040.2|2039.9|57
1722877210000|2024-08-05 17:00:10|2042.2|2041.9|2042.5|2042.2|2042.7|2042.4|2042|2041.7|47
1722877220000|2024-08-05 17:00:20|2042.6|2042.3|2042.9|2042.6|2043.3|2043|2042.3|2042|92
1722877230000|2024-08-05 17:00:30|2042.8|2042.5|2042.2|2041.9|2043.2|2042.9|2042.2|2041.9|68
1722877240000|2024-08-05 17:00:40|2042.1|2041.8|2040.8|2040.5|2042.1|2041.8|2040.4|2040.1|61
1722877250000|2024-08-05 17:00:50|2040.7|2040.4|2041|2040.7|2041.2|2040.9|2040.6|2040.3|55
1722877260000|2024-08-05 17:01:00|2040.6|2040.3|2039.5|2039.2|2040.7|2040.4|2039.4|2039.1|134
1722877270000|2024-08-05 17:01:10|2039.4|2039.1|2040|2039.7|2040.1|2039.8|2038.5|2038.2|94
1722877280000|2024-08-05 17:01:20|2040.3|2040|2041.4|2041.1|2041.4|2041.1|2040.2|2039.9|51
1722877290000|2024-08-05 17:01:30|2041.5|2041.2|2041|2040.7|2041.9|2041.6|2041|2040.7|27
1722877300000|2024-08-05 17:01:40|2040.9|2040.6|2039.6|2039.3|2041|2040.7|2039.3|2039|31
1722877310000|2024-08-05 17:01:50|2039.7|2039.4|2039.4|2039.1|2039.7|2039.4|2038.8|2038.5|24
1722877320000|2024-08-05 17:02:00|2039.5|2039.2|2040.2|2039.9|2040.3|2040|2039.2|2038.9|35
1722877330000|2024-08-05 17:02:10|2040|2039.7|2039.1|2038.8|2040.1|2039.8|2039|2038.7|40
1722877340000|2024-08-05 17:02:20|2039|2038.7|2039.1|2038.8|2039.3|2039|2038.6|2038.3|28
1722877350000|2024-08-05 17:02:30|2038.9|2038.6|2038.6|2038.3|2039.1|2038.8|2038.5|2038.2|45
1722877360000|2024-08-05 17:02:40|2038.5|2038.2|2038.3|2038|2038.6|2038.3|2038.1|2037.8|21
1722877370000|2024-08-05 17:02:50|2038.5|2038.2|2039.5|2039.2|2039.5|2039.2|2038.4|2038.1|46
1722877380000|2024-08-05 17:03:00|2039.4|2039.1|2039.7|2039.4|2040|2039.7|2038.7|2038.4|50
1722877390000|2024-08-05 17:03:10|2039.8|2039.5|2039.3|2039|2039.8|2039.5|2038.4|2038.1|47
1722877400000|2024-08-05 17:03:20|2039.2|2038.9|2040.2|2039.9|2040.2|2039.9|2039.2|2038.9|17
1722877410000|2024-08-05 17:03:30|2040.1|2039.8|2038.7|2038.4|2040.4|2040.1|2038.6|2038.3|36
1722877420000|2024-08-05 17:03:40|2039.2|2038.9|2038.7|2038.4|2039.4|2039.1|2038.3|2038|30
1722877430000|2024-08-05 17:03:50|2038.6|2038.3|2038.7|2038.4|2038.9|2038.6|2038.2|2037.9|23
1722877440000|2024-08-05 17:04:00|2038.9|2038.6|2037.9|2037.6|2039|2038.7|2037.9|2037.6|30
1722877450000|2024-08-05 17:04:10|2038|2037.7|2039.3|2039|2039.3|2039|2037.8|2037.5|33
1722877460000|2024-08-05 17:04:20|2039.2|2038.9|2038.7|2038.4|2039.5|2039.2|2038.7|2038.4|58
1722877470000|2024-08-05 17:04:30|2038.9|2038.6|2038.2|2037.9|2039.2|2038.9|2038.1|2037.8|45
1722877480000|2024-08-05 17:04:40|2037.9|2037.6|2039.3|2039|2039.3|2039|2037.8|2037.5|32
1722877490000|2024-08-05 17:04:50|2039.2|2038.9|2039.5|2039.2|2039.7|2039.4|2039.2|2038.9|35
1722877500000|2024-08-05 17:05:00|2039.1|2038.8|2040.3|2040|2040.3|2040|2038.4|2038.1|52
1722877510000|2024-08-05 17:05:10|2040.2|2039.9|2039.5|2039.2|2040.2|2039.9|2039.4|2039.1|26
1722877520000|2024-08-05 17:05:20|2039.7|2039.4|2039.3|2039|2040.2|2039.9|2039|2038.7|70
1722877530000|2024-08-05 17:05:30|2039.2|2038.9|2038.2|2037.9|2039.3|2039|2038.2|2037.9|179
1722877540000|2024-08-05 17:05:40|2038.3|2038|2039.2|2038.9|2039.3|2039|2037.6|2037.3|32
1722877550000|2024-08-05 17:05:50|2039.1|2038.8|2038.1|2037.8|2039.1|2038.8|2038|2037.7|20
1722877560000|2024-08-05 17:06:00|2037.8|2037.5|2038|2037.7|2038.1|2037.8|2037.7|2037.4|45
1722877570000|2024-08-05 17:06:10|2037.8|2037.5|2036.1|2035.8|2038.4|2038.1|2036.1|2035.8|67
1722877580000|2024-08-05 17:06:20|2036.2|2035.9|2036.4|2036.1|2036.8|2036.5|2036.2|2035.9|45
1722877590000|2024-08-05 17:06:30|2036.5|2036.2|2036.2|2035.9|2037|2036.7|2036.2|2035.9|30
1722877600000|2024-08-05 17:06:40|2036.3|2036|2035.8|2035.5|2036.3|2036|2035.7|2035.4|60
1722877610000|2024-08-05 17:06:50|2035.9|2035.6|2037.6|2037.3|2037.6|2037.3|2035.7|2035.4|48
1722877620000|2024-08-05 17:07:00|2037.9|2037.6|2036.7|2036.4|2037.9|2037.6|2036.6|2036.3|51
1722877630000|2024-08-05 17:07:10|2036.6|2036.3|2037.1|2036.8|2037.6|2037.3|2036.6|2036.3|48
1722877640000|2024-08-05 17:07:20|2037|2036.7|2036.1|2035.8|2037|2036.7|2036|2035.7|21
1722877650000|2024-08-05 17:07:30|2036.2|2035.9|2036.2|2035.9|2036.6|2036.3|2036|2035.7|37
1722877660000|2024-08-05 17:07:40|2036.1|2035.8|2037.4|2037.1|2037.8|2037.5|2036.1|2035.8|59
1722877670000|2024-08-05 17:07:50|2037.1|2036.8|2039.1|2038.8|2039.2|2038.9|2037.1|2036.8|60
1722877680000|2024-08-05 17:08:00|2039.4|2039.1|2041.7|2041.4|2042.2|2041.9|2039.4|2039.1|196
1722877690000|2024-08-05 17:08:10|2041.8|2041.5|2040.8|2040.5|2041.9|2041.6|2040.5|2040.2|63
1722877700000|2024-08-05 17:08:20|2040.7|2040.4|2040.7|2040.4|2041|2040.7|2040.3|2040|31
1722877710000|2024-08-05 17:08:30|2040.9|2040.6|2041.4|2041.1|2041.7|2041.4|2040.6|2040.3|90
1722877720000|2024-08-05 17:08:40|2041.3|2041|2040.5|2040.2|2041.3|2041|2040.3|2040|41
1722877730000|2024-08-05 17:08:50|2040.6|2040.3|2041.4|2041.1|2041.6|2041.3|2040.3|2040|54
1722877740000|2024-08-05 17:09:00|2041.5|2041.2|2043.3|2043|2043.3|2043|2041.5|2041.2|62
1722877750000|2024-08-05 17:09:10|2043.4|2043.1|2043.3|2043|2043.7|2043.4|2043.1|2042.8|147
1722877760000|2024-08-05 17:09:20|2043.4|2043.1|2042.8|2042.5|2043.5|2043.2|2042.5|2042.2|85
1722877770000|2024-08-05 17:09:30|2042.9|2042.6|2043.7|2043.4|2044|2043.7|2042.9|2042.6|34
1722877780000|2024-08-05 17:09:40|2043.9|2043.6|2041.6|2041.3|2044|2043.7|2041.5|2041.2|77
1722877790000|2024-08-05 17:09:50|2041.1|2040.8|2041.6|2041.3|2042.1|2041.8|2041.1|2040.8|40
1722877800000|2024-08-05 17:10:00|2041.5|2041.2|2043|2042.7|2043.1|2042.8|2041|2040.7|73
1722877810000|2024-08-05 17:10:10|2043.1|2042.8|2042.8|2042.5|2043.1|2042.8|2042.5|2042.2|24
1722877820000|2024-08-05 17:10:20|2042.7|2042.4|2042.8|2042.5|2043.3|2043|2042.7|2042.4|61
1722877830000|2024-08-05 17:10:30|2042.5|2042.2|2042|2041.7|2042.7|2042.4|2041.8|2041.5|61
1722877840000|2024-08-05 17:10:40|2042.1|2041.8|2041.9|2041.6|2042.1|2041.8|2041.5|2041.2|20
1722877850000|2024-08-05 17:10:50|2042|2041.7|2042.5|2042.2|2043|2042.7|2042|2041.7|38
1722877860000|2024-08-05 17:11:00|2042.7|2042.4|2042|2041.7|2042.9|2042.6|2041.9|2041.6|38
1722877870000|2024-08-05 17:11:10|2042.1|2041.8|2042.3|2042|2042.4|2042.1|2041.9|2041.6|20
1722877880000|2024-08-05 17:11:20|2042.2|2041.9|2041.8|2041.5|2042.3|2042|2041.8|2041.5|86
1722877890000|2024-08-05 17:11:30|2041.7|2041.4|2042.6|2042.3|2043.1|2042.8|2041.7|2041.4|21
1722877900000|2024-08-05 17:11:40|2042.4|2042.1|2041.5|2041.2|2042.8|2042.5|2041.5|2041.2|18
1722877910000|2024-08-05 17:11:50|2041.3|2041|2041.3|2041|2042.1|2041.8|2041.3|2041|18
1722877920000|2024-08-05 17:12:00|2041.2|2040.9|2040.2|2039.9|2041.2|2040.9|2040|2039.7|46
1722877930000|2024-08-05 17:12:10|2040.4|2040.1|2040.7|2040.4|2040.8|2040.5|2040.3|2040|22
1722877940000|2024-08-05 17:12:20|2040.6|2040.3|2039.9|2039.6|2040.7|2040.4|2039.8|2039.5|11
1722877950000|2024-08-05 17:12:30|2039.8|2039.5|2039.5|2039.2|2039.9|2039.6|2039.4|2039.1|105
1722877960000|2024-08-05 17:12:40|2039.6|2039.3|2039.5|2039.2|2040.1|2039.8|2039.1|2038.8|47
1722877970000|2024-08-05 17:12:50|2039.6|2039.3|2040.2|2039.9|2040.8|2040.5|2039.6|2039.3|44
1722877980000|2024-08-05 17:13:00|2040.1|2039.8|2040.3|2040|2041.3|2041|2040.1|2039.8|32
1722877990000|2024-08-05 17:13:10|2040.4|2040.1|2040.2|2039.9|2040.9|2040.6|2040|2039.7|20
1722878000000|2024-08-05 17:13:20|2040|2039.7|2039.8|2039.5|2040.2|2039.9|2039.5|2039.2|10
1722878010000|2024-08-05 17:13:30|2039.9|2039.6|2040|2039.7|2040.2|2039.9|2039.2|2038.9|42
1722878020000|2024-08-05 17:13:40|2040.1|2039.8|2039.9|2039.6|2040.3|2040|2039.6|2039.3|20
1722878030000|2024-08-05 17:13:50|2039.8|2039.5|2038.2|2037.9|2039.9|2039.6|2038.1|2037.8|137
1722878040000|2024-08-05 17:14:00|2038.3|2038|2037.8|2037.5|2038.5|2038.2|2037.3|2037|250
1722878050000|2024-08-05 17:14:10|2037.9|2037.6|2039.4|2039.1|2039.6|2039.3|2037.9|2037.6|156
1722878060000|2024-08-05 17:14:20|2038.8|2038.5|2037.5|2037.2|2038.8|2038.5|2037.4|2037.1|86
1722878070000|2024-08-05 17:14:30|2037.3|2037|2037.1|2036.8|2037.7|2037.4|2036.8|2036.5|196
1722878080000|2024-08-05 17:14:40|2037|2036.7|2038.2|2037.9|2038.2|2037.9|2036.8|2036.5|142
1722878090000|2024-08-05 17:14:50|2038.1|2037.8|2039.2|2038.9|2039.2|2038.9|2038.1|2037.8|27
1722878100000|2024-08-05 17:15:00|2038.8|2038.5|2039.5|2039.2|2040.2|2039.9|2038.6|2038.3|65
1722878110000|2024-08-05 17:15:10|2039.4|2039.1|2040.7|2040.4|2040.9|2040.6|2039.2|2038.9|24
1722878120000|2024-08-05 17:15:20|2040.8|2040.5|2042|2041.7|2042.2|2041.9|2040.8|2040.5|58
1722878130000|2024-08-05 17:15:30|2042.2|2041.9|2041.5|2041.2|2042.7|2042.4|2041.5|2041.2|115
1722878140000|2024-08-05 17:15:40|2041.4|2041.1|2040.7|2040.4|2041.6|2041.3|2040.7|2040.4|38
1722878150000|2024-08-05 17:15:50|2040.6|2040.3|2040|2039.7|2040.7|2040.4|2040|2039.7|22
1722878160000|2024-08-05 17:16:00|2039.8|2039.5|2040.3|2040|2040.6|2040.3|2039.8|2039.5|49
1722878170000|2024-08-05 17:16:10|2040.2|2039.9|2039.7|2039.4|2040.5|2040.2|2039.7|2039.4|34
1722878180000|2024-08-05 17:16:20|2039.8|2039.5|2041.6|2041.3|2041.6|2041.3|2039.7|2039.4|47
1722878190000|2024-08-05 17:16:30|2041.7|2041.4|2040.9|2040.6|2041.7|2041.4|2040.8|2040.5|15
1722878200000|2024-08-05 17:16:40|2040.6|2040.3|2041.8|2041.5|2041.9|2041.6|2040.6|2040.3|16
1722878210000|2024-08-05 17:16:50|2041.7|2041.4|2042|2041.7|2042|2041.7|2041.2|2040.9|24
1722878220000|2024-08-05 17:17:00|2042.5|2042.2|2043.4|2043.1|2043.6|2043.3|2042.1|2041.8|92
1722878230000|2024-08-05 17:17:10|2043.3|2043|2044|2043.7|2044.2|2043.9|2043.3|2043|46
1722878240000|2024-08-05 17:17:20|2044.1|2043.8|2043.6|2043.3|2044.1|2043.8|2043.3|2043|30
1722878250000|2024-08-05 17:17:30|2043.7|2043.4|2044|2043.7|2044.5|2044.2|2043.7|2043.4|109
1722878260000|2024-08-05 17:17:40|2043.8|2043.5|2043|2042.7|2043.8|2043.5|2042.9|2042.6|31
1722878270000|2024-08-05 17:17:50|2043.1|2042.8|2041.9|2041.6|2043.3|2043|2041.9|2041.6|24
1722878280000|2024-08-05 17:18:00|2042|2041.7|2042.3|2042|2042.6|2042.3|2041.6|2041.3|54
1722878290000|2024-08-05 17:18:10|2042.4|2042.1|2042.4|2042.1|2042.9|2042.6|2042.3|2042|28
1722878300000|2024-08-05 17:18:20|2042.5|2042.2|2042.4|2042.1|2043.1|2042.8|2042.4|2042.1|27
1722878310000|2024-08-05 17:18:30|2042.5|2042.2|2041.8|2041.5|2042.6|2042.3|2041.8|2041.5|44
1722878320000|2024-08-05 17:18:40|2041.4|2041.1|2041.3|2041|2041.5|2041.2|2040.7|2040.4|57
1722878330000|2024-08-05 17:18:50|2041.5|2041.2|2041.7|2041.4|2041.7|2041.4|2041.3|2041|20
1722878340000|2024-08-05 17:19:00|2041.8|2041.5|2040.3|2040|2041.8|2041.5|2040.3|2040|66
1722878350000|2024-08-05 17:19:10|2040.4|2040.1|2040.6|2040.3|2041|2040.7|2040.3|2040|49
1722878360000|2024-08-05 17:19:20|2040.5|2040.2|2040.6|2040.3|2041.2|2040.9|2040.5|2040.2|75
1722878370000|2024-08-05 17:19:30|2040.5|2040.2|2042.2|2041.9|2042.2|2041.9|2040.5|2040.2|50
1722878380000|2024-08-05 17:19:40|2042|2041.7|2042.3|2042|2042.5|2042.2|2041.8|2041.5|34
1722878390000|2024-08-05 17:19:50|2042.4|2042.1|2041.6|2041.3|2042.6|2042.3|2041.1|2040.8|44
1722878400000|2024-08-05 17:20:00|2041.9|2041.6|2041.1|2040.8|2042.3|2042|2041.1|2040.8|69
1722878410000|2024-08-05 17:20:10|2041.2|2040.9|2042.1|2041.8|2042.6|2042.3|2041.2|2040.9|29
1722878420000|2024-08-05 17:20:20|2042.2|2041.9|2041.9|2041.6|2042.7|2042.4|2041.8|2041.5|50
1722878430000|2024-08-05 17:20:30|2042|2041.7|2041.7|2041.4|2042.2|2041.9|2041.1|2040.8|39
1722878440000|2024-08-05 17:20:40|2041.6|2041.3|2040.1|2039.8|2041.7|2041.4|2040.1|2039.8|102
1722878450000|2024-08-05 17:20:50|2040|2039.7|2039.7|2039.4|2040.7|2040.4|2039.7|2039.4|49
1722878460000|2024-08-05 17:21:00|2039.9|2039.6|2040.3|2040|2040.3|2040|2039.9|2039.6|46
1722878470000|2024-08-05 17:21:10|2040.2|2039.9|2039.9|2039.6|2040.6|2040.3|2039.9|2039.6|18
1722878480000|2024-08-05 17:21:20|2040.1|2039.8|2039.8|2039.5|2040.5|2040.2|2039.7|2039.4|29
1722878490000|2024-08-05 17:21:30|2039.7|2039.4|2040.9|2040.6|2041.1|2040.8|2039.6|2039.3|37
1722878500000|2024-08-05 17:21:40|2041.1|2040.8|2040.5|2040.2|2041.1|2040.8|2040.2|2039.9|34
1722878510000|2024-08-05 17:21:50|2040.6|2040.3|2041.9|2041.6|2042.4|2042.1|2040.6|2040.3|64
1722878520000|2024-08-05 17:22:00|2042.1|2041.8|2043.3|2043|2043.4|2043.1|2041.9|2041.6|100
1722878530000|2024-08-05 17:22:10|2043.2|2042.9|2040.9|2040.6|2043.3|2043|2040.7|2040.4|198
1722878540000|2024-08-05 17:22:20|2041|2040.7|2042.1|2041.8|2042.2|2041.9|2040.8|2040.5|33
1722878550000|2024-08-05 17:22:30|2041.9|2041.6|2042.8|2042.5|2043.1|2042.8|2041.8|2041.5|40
1722878560000|2024-08-05 17:22:40|2042.7|2042.4|2042.1|2041.8|2043|2042.7|2042|2041.7|32
1722878570000|2024-08-05 17:22:50|2042.3|2042|2042.9|2042.6|2043|2042.7|2042.3|2042|17
1722878580000|2024-08-05 17:23:00|2043|2042.7|2041.9|2041.6|2043.3|2043|2041.9|2041.6|54
1722878590000|2024-08-05 17:23:10|2042.3|2042|2041.3|2041|2042.3|2042|2041.3|2041|36
1722878600000|2024-08-05 17:23:20|2041.6|2041.3|2042.9|2042.6|2042.9|2042.6|2041.6|2041.3|16
1722878610000|2024-08-05 17:23:30|2043|2042.7|2043.3|2043|2044.1|2043.8|2043|2042.7|89
1722878620000|2024-08-05 17:23:40|2043.4|2043.1|2042.8|2042.5|2043.4|2043.1|2042.6|2042.3|89
1722878630000|2024-08-05 17:23:50|2042.7|2042.4|2042.5|2042.2|2042.8|2042.5|2042|2041.7|39
1722878640000|2024-08-05 17:24:00|2042.6|2042.3|2043.7|2043.4|2043.8|2043.5|2042.6|2042.3|45
1722878650000|2024-08-05 17:24:10|2043.8|2043.5|2042.2|2041.9|2043.9|2043.6|2042.2|2041.9|68
1722878660000|2024-08-05 17:24:20|2042.3|2042|2041.5|2041.2|2042.3|2042|2041.5|2041.2|22
1722878670000|2024-08-05 17:24:30|2041.6|2041.3|2041.7|2041.4|2042.3|2042|2041.6|2041.3|16
1722878680000|2024-08-05 17:24:40|2041.8|2041.5|2041.6|2041.3|2041.9|2041.6|2041.2|2040.9|30
1722878690000|2024-08-05 17:24:50|2041.5|2041.2|2042|2041.7|2042.1|2041.8|2041.5|2041.2|24
1722878700000|2024-08-05 17:25:00|2042.1|2041.8|2043.9|2043.6|2043.9|2043.6|2042.1|2041.8|39
1722878710000|2024-08-05 17:25:10|2044|2043.7|2042.8|2042.5|2044.3|2044|2042.8|2042.5|52
1722878720000|2024-08-05 17:25:20|2042.9|2042.6|2044.6|2044.3|2044.6|2044.3|2042.9|2042.6|45
1722878730000|2024-08-05 17:25:30|2045.2|2044.9|2044.9|2044.6|2045.3|2045|2044.6|2044.3|129
1722878740000|2024-08-05 17:25:40|2044.7|2044.4|2044.3|2044|2045|2044.7|2044.2|2043.9|21
1722878750000|2024-08-05 17:25:50|2044.2|2043.9|2044.4|2044.1|2044.7|2044.4|2044|2043.7|85
1722878760000|2024-08-05 17:26:00|2044.6|2044.3|2044.5|2044.2|2045.2|2044.9|2044.1|2043.8|39
1722878770000|2024-08-05 17:26:10|2044.6|2044.3|2045.7|2045.4|2045.8|2045.5|2044.6|2044.3|34
1722878780000|2024-08-05 17:26:20|2045.8|2045.5|2045.9|2045.6|2046.4|2046.1|2045.4|2045.1|55
1722878790000|2024-08-05 17:26:30|2045.8|2045.5|2045.9|2045.6|2046.4|2046.1|2045.8|2045.5|11
1722878800000|2024-08-05 17:26:40|2045.8|2045.5|2045.8|2045.5|2045.8|2045.5|2045.4|2045.1|31
1722878810000|2024-08-05 17:26:50|2046.1|2045.8|2046.4|2046.1|2046.5|2046.2|2045.7|2045.4|40
1722878820000|2024-08-05 17:27:00|2046.3|2046|2045.7|2045.4|2046.3|2046|2045.7|2045.4|48
1722878830000|2024-08-05 17:27:10|2045.8|2045.5|2044.9|2044.6|2045.8|2045.5|2044.8|2044.5|32
1722878840000|2024-08-05 17:27:20|2044.8|2044.5|2044.4|2044.1|2044.9|2044.6|2044.2|2043.9|42
1722878850000|2024-08-05 17:27:30|2044.6|2044.3|2043.8|2043.5|2044.8|2044.5|2043.8|2043.5|36
1722878860000|2024-08-05 17:27:40|2044|2043.7|2044.8|2044.5|2045.1|2044.8|2044|2043.7|30
1722878870000|2024-08-05 17:27:50|2044.9|2044.6|2044.8|2044.5|2045|2044.7|2044.7|2044.4|16
1722878880000|2024-08-05 17:28:00|2045|2044.7|2044.6|2044.3|2045|2044.7|2044.3|2044|48
1722878890000|2024-08-05 17:28:10|2044.7|2044.4|2046|2045.7|2046|2045.7|2044.3|2044|29
1722878900000|2024-08-05 17:28:20|2045.9|2045.6|2045.2|2044.9|2046|2045.7|2045.2|2044.9|25
1722878910000|2024-08-05 17:28:30|2045.1|2044.8|2043.1|2042.8|2045.1|2044.8|2042.9|2042.6|56
1722878920000|2024-08-05 17:28:40|2043.2|2042.9|2044.2|2043.9|2044.4|2044.1|2043.1|2042.8|27
1722878930000|2024-08-05 17:28:50|2044.1|2043.8|2043.4|2043.1|2044.2|2043.9|2043.4|2043.1|24
1722878940000|2024-08-05 17:29:00|2043.7|2043.4|2042.6|2042.3|2043.9|2043.6|2042.6|2042.3|22
1722878950000|2024-08-05 17:29:10|2042.8|2042.5|2042.4|2042.1|2042.8|2042.5|2041.5|2041.2|79
1722878960000|2024-08-05 17:29:20|2042.7|2042.4|2042.3|2042|2042.8|2042.5|2041.7|2041.4|37
1722878970000|2024-08-05 17:29:30|2042.4|2042.1|2042|2041.7|2042.4|2042.1|2041.8|2041.5|29
1722878980000|2024-08-05 17:29:40|2042.1|2041.8|2042.6|2042.3|2042.7|2042.4|2041.8|2041.5|14
1722878990000|2024-08-05 17:29:50|2042.9|2042.6|2042.3|2042|2043|2042.7|2042.3|2042|29
1722879000000|2024-08-05 17:30:00|2042.4|2042.1|2043|2042.7|2043.9|2043.6|2042.4|2042.1|52
1722879010000|2024-08-05 17:30:10|2042.9|2042.6|2044.3|2044|2044.4|2044.1|2042.8|2042.5|25
1722879020000|2024-08-05 17:30:20|2043.8|2043.5|2043.4|2043.1|2044.2|2043.9|2043.2|2042.9|58
1722879030000|2024-08-05 17:30:30|2043.6|2043.3|2042.8|2042.5|2044|2043.7|2042.8|2042.5|24
1722879040000|2024-08-05 17:30:40|2042.3|2042|2041.5|2041.2|2042.3|2042|2041.4|2041.1|31
1722879050000|2024-08-05 17:30:50|2041.8|2041.5|2041.8|2041.5|2042.3|2042|2041.6|2041.3|45
1722879060000|2024-08-05 17:31:00|2041.9|2041.6|2041.3|2041|2041.9|2041.6|2041.1|2040.8|69
1722879070000|2024-08-05 17:31:10|2041.2|2040.9|2041.6|2041.3|2042.1|2041.8|2041.1|2040.8|34
1722879080000|2024-08-05 17:31:20|2041.3|2041|2041.7|2041.4|2041.7|2041.4|2040.7|2040.4|55
1722879090000|2024-08-05 17:31:30|2042.1|2041.8|2043|2042.7|2043|2042.7|2042|2041.7|60
1722879100000|2024-08-05 17:31:40|2043.1|2042.8|2042.7|2042.4|2043.2|2042.9|2041.9|2041.6|29
1722879110000|2024-08-05 17:31:50|2042.6|2042.3|2043|2042.7|2043.5|2043.2|2042.6|2042.3|22
1722879120000|2024-08-05 17:32:00|2043.1|2042.8|2042.9|2042.6|2044.2|2043.9|2042.9|2042.6|45
1722879130000|2024-08-05 17:32:10|2042.6|2042.3|2041.8|2041.5|2042.6|2042.3|2041.5|2041.2|35
1722879140000|2024-08-05 17:32:20|2042|2041.7|2041.3|2041|2042.6|2042.3|2041.3|2041|22
1722879150000|2024-08-05 17:32:30|2041.4|2041.1|2042|2041.7|2042.5|2042.2|2041.2|2040.9|40
1722879160000|2024-08-05 17:32:40|2042.2|2041.9|2042.1|2041.8|2042.3|2042|2041.5|2041.2|27
1722879170000|2024-08-05 17:32:50|2042.2|2041.9|2042.1|2041.8|2042.3|2042|2041.8|2041.5|52
1722879180000|2024-08-05 17:33:00|2042.5|2042.2|2042.1|2041.8|2042.7|2042.4|2041.8|2041.5|40
1722879190000|2024-08-05 17:33:10|2042.2|2041.9|2042.6|2042.3|2043|2042.7|2042.2|2041.9|7
1722879200000|2024-08-05 17:33:20|2042.8|2042.5|2042.3|2042|2042.9|2042.6|2042.2|2041.9|30
1722879210000|2024-08-05 17:33:30|2042.4|2042.1|2042|2041.7|2042.6|2042.3|2041.9|2041.6|25
1722879220000|2024-08-05 17:33:40|2041.9|2041.6|2042.4|2042.1|2042.6|2042.3|2041.7|2041.4|33
1722879230000|2024-08-05 17:33:50|2042.5|2042.2|2044.3|2044|2044.3|2044|2042.5|2042.2|20
1722879240000|2024-08-05 17:34:00|2044.5|2044.2|2045.8|2045.5|2046|2045.7|2044.5|2044.2|51
1722879250000|2024-08-05 17:34:10|2045.9|2045.6|2045.3|2045|2046.4|2046.1|2045.1|2044.8|45
1722879260000|2024-08-05 17:34:20|2045.4|2045.1|2045.8|2045.5|2045.8|2045.5|2045.3|2045|14
1722879270000|2024-08-05 17:34:30|2045.5|2045.2|2045.3|2045|2045.7|2045.4|2045.3|2045|24
1722879280000|2024-08-05 17:34:40|2045.4|2045.1|2045.6|2045.3|2045.9|2045.6|2045.4|2045.1|48
1722879290000|2024-08-05 17:34:50|2045.5|2045.2|2046.3|2046|2046.3|2046|2045.1|2044.8|80
1722879300000|2024-08-05 17:35:00|2046.1|2045.8|2045.2|2044.9|2046.1|2045.8|2044.8|2044.5|61
1722879310000|2024-08-05 17:35:10|2045.1|2044.8|2045.7|2045.4|2045.7|2045.4|2045|2044.7|43
1722879320000|2024-08-05 17:35:20|2045.6|2045.3|2045.1|2044.8|2046.2|2045.9|2044.8|2044.5|94
1722879330000|2024-08-05 17:35:30|2045|2044.7|2044|2043.7|2045|2044.7|2043.9|2043.6|24
1722879340000|2024-08-05 17:35:40|2043.6|2043.3|2043.5|2043.2|2043.6|2043.3|2043.3|2043|48
1722879350000|2024-08-05 17:35:50|2043.4|2043.1|2043.4|2043.1|2043.4|2043.1|2043.1|2042.8|29
1722879360000|2024-08-05 17:36:00|2043.5|2043.2|2044.7|2044.4|2044.7|2044.4|2043.5|2043.2|53
1722879370000|2024-08-05 17:36:10|2044.8|2044.5|2044.4|2044.1|2045.2|2044.9|2043.8|2043.5|52
1722879380000|2024-08-05 17:36:20|2044.6|2044.3|2042.8|2042.5|2044.8|2044.5|2042.8|2042.5|80
1722879390000|2024-08-05 17:36:30|2042.9|2042.6|2043.7|2043.4|2043.7|2043.4|2042.9|2042.6|31
1722879400000|2024-08-05 17:36:40|2043.8|2043.5|2045|2044.7|2045|2044.7|2043.8|2043.5|21
1722879410000|2024-08-05 17:36:50|2044.9|2044.6|2045.6|2045.3|2046|2045.7|2044.9|2044.6|18
1722879420000|2024-08-05 17:37:00|2045.7|2045.4|2046.3|2046|2046.4|2046.1|2045.7|2045.4|26
1722879430000|2024-08-05 17:37:10|2046.1|2045.8|2046.6|2046.3|2046.9|2046.6|2046.1|2045.8|40
1722879440000|2024-08-05 17:37:20|2046.5|2046.2|2046.9|2046.6|2047.5|2047.2|2046.5|2046.2|37
1722879450000|2024-08-05 17:37:30|2047|2046.7|2046.2|2045.9|2047.3|2047|2046.2|2045.9|31
1722879460000|2024-08-05 17:37:40|2046.1|2045.8|2046.6|2046.3|2046.7|2046.4|2045.9|2045.6|13
1722879470000|2024-08-05 17:37:50|2046.7|2046.4|2047.3|2047|2047.3|2047|2046|2045.7|39
1722879480000|2024-08-05 17:38:00|2047.4|2047.1|2047.2|2046.9|2048|2047.7|2047.2|2046.9|49
1722879490000|2024-08-05 17:38:10|2047.1|2046.8|2045.5|2045.2|2047.1|2046.8|2045.5|2045.2|25
1722879500000|2024-08-05 17:38:20|2045|2044.7|2045.7|2045.4|2046|2045.7|2045|2044.7|60
1722879510000|2024-08-05 17:38:30|2045.8|2045.5|2046.4|2046.1|2046.7|2046.4|2045.8|2045.5|27
1722879520000|2024-08-05 17:38:40|2046.5|2046.2|2046.5|2046.2|2047.2|2046.9|2046.5|2046.2|26
1722879530000|2024-08-05 17:38:50|2046.3|2046|2047.1|2046.8|2047.1|2046.8|2046.3|2046|25
1722879540000|2024-08-05 17:39:00|2046.9|2046.6|2047.2|2046.9|2047.3|2047|2046.9|2046.6|24
1722879550000|2024-08-05 17:39:10|2046.9|2046.6|2046.5|2046.2|2047.1|2046.8|2046.3|2046|21
1722879560000|2024-08-05 17:39:20|2046.6|2046.3|2046.6|2046.3|2046.7|2046.4|2046|2045.7|13
1722879570000|2024-08-05 17:39:30|2046.7|2046.4|2046.6|2046.3|2046.7|2046.4|2046.3|2046|16
1722879580000|2024-08-05 17:39:40|2046.7|2046.4|2046.1|2045.8|2047.2|2046.9|2046|2045.7|67
1722879590000|2024-08-05 17:39:50|2046.2|2045.9|2047.4|2047.1|2047.5|2047.2|2046.2|2045.9|32
1722879600000|2024-08-05 17:40:00|2047.5|2047.2|2047|2046.7|2047.6|2047.3|2046.9|2046.6|30
1722879610000|2024-08-05 17:40:10|2047.2|2046.9|2047.4|2047.1|2047.4|2047.1|2046.6|2046.3|66
1722879620000|2024-08-05 17:40:20|2047.3|2047|2048.1|2047.8|2048.9|2048.6|2047.3|2047|42
1722879630000|2024-08-05 17:40:30|2048.2|2047.9|2046.9|2046.6|2048.2|2047.9|2046.8|2046.5|35
1722879640000|2024-08-05 17:40:40|2047.2|2046.9|2046.9|2046.6|2047.3|2047|2046.7|2046.4|23
1722879650000|2024-08-05 17:40:50|2047.1|2046.8|2047.5|2047.2|2047.5|2047.2|2047|2046.7|22
1722879660000|2024-08-05 17:41:00|2048.1|2047.8|2048.2|2047.9|2048.6|2048.3|2047.6|2047.3|33
1722879670000|2024-08-05 17:41:10|2048.3|2048|2048.4|2048.1|2048.7|2048.4|2048.1|2047.8|13
1722879680000|2024-08-05 17:41:20|2048.5|2048.2|2048.9|2048.6|2049|2048.7|2048.4|2048.1|35
1722879690000|2024-08-05 17:41:30|2048.8|2048.5|2048.9|2048.6|2049.3|2049|2048.8|2048.5|122
1722879700000|2024-08-05 17:41:40|2049|2048.7|2048.2|2047.9|2049.2|2048.9|2048.2|2047.9|38
1722879710000|2024-08-05 17:41:50|2048.5|2048.2|2049.2|2048.9|2049.3|2049|2048.4|2048.1|19
1722879720000|2024-08-05 17:42:00|2049.3|2049|2050|2049.7|2050.2|2049.9|2048.7|2048.4|51
1722879730000|2024-08-05 17:42:10|2050.1|2049.8|2049.9|2049.6|2050.3|2050|2049.8|2049.5|65
1722879740000|2024-08-05 17:42:20|2049.8|2049.5|2050.4|2050.1|2050.7|2050.4|2049.8|2049.5|63
1722879750000|2024-08-05 17:42:30|2050.3|2050|2049.6|2049.3|2050.4|2050.1|2049.3|2049|47
1722879760000|2024-08-05 17:42:40|2049.4|2049.1|2049.8|2049.5|2050.1|2049.8|2049.3|2049|24
1722879770000|2024-08-05 17:42:50|2049.7|2049.4|2049.4|2049.1|2050|2049.7|2049.3|2049|11
1722879780000|2024-08-05 17:43:00|2049.5|2049.2|2049.4|2049.1|2049.6|2049.3|2049|2048.7|40
1722879790000|2024-08-05 17:43:10|2049.3|2049|2048.3|2048|2049.4|2049.1|2048.1|2047.8|39
1722879800000|2024-08-05 17:43:20|2048.2|2047.9|2048.8|2048.5|2048.9|2048.6|2047.9|2047.6|28
1722879810000|2024-08-05 17:43:30|2048.7|2048.4|2047.4|2047.1|2048.7|2048.4|2047.4|2047.1|23
1722879820000|2024-08-05 17:43:40|2047.3|2047|2047|2046.7|2047.3|2047|2046.8|2046.5|47
1722879830000|2024-08-05 17:43:50|2047.2|2046.9|2046.8|2046.5|2047.7|2047.4|2046.7|2046.4|28
1722879840000|2024-08-05 17:44:00|2046.7|2046.4|2046.1|2045.8|2046.7|2046.4|2046|2045.7|49
1722879850000|2024-08-05 17:44:10|2046|2045.7|2046|2045.7|2046.1|2045.8|2045.7|2045.4|42
1722879860000|2024-08-05 17:44:20|2046.1|2045.8|2045.9|2045.6|2046.8|2046.5|2045.8|2045.5|37
1722879870000|2024-08-05 17:44:30|2045.8|2045.5|2045.7|2045.4|2046|2045.7|2045.6|2045.3|19
1722879880000|2024-08-05 17:44:40|2045.6|2045.3|2046.7|2046.4|2046.7|2046.4|2045.5|2045.2|37
1722879890000|2024-08-05 17:44:50|2046.6|2046.3|2046.9|2046.6|2047.4|2047.1|2046.3|2046|35
1722879900000|2024-08-05 17:45:00|2047.1|2046.8|2046.7|2046.4|2047.9|2047.6|2046.6|2046.3|39
1722879910000|2024-08-05 17:45:10|2046.8|2046.5|2047.1|2046.8|2047.2|2046.9|2046.8|2046.5|13
1722879920000|2024-08-05 17:45:20|2046.9|2046.6|2046|2045.7|2047|2046.7|2046|2045.7|19
1722879930000|2024-08-05 17:45:30|2046.2|2045.9|2046.1|2045.8|2046.2|2045.9|2045.7|2045.4|36
1722879940000|2024-08-05 17:45:40|2046.5|2046.2|2046.2|2045.9|2046.7|2046.4|2046.2|2045.9|20
1722879950000|2024-08-05 17:45:50|2046.1|2045.8|2046|2045.7|2046.2|2045.9|2045.8|2045.5|26
1722879960000|2024-08-05 17:46:00|2045.8|2045.5|2046.4|2046.1|2046.5|2046.2|2045.7|2045.4|28
1722879970000|2024-08-05 17:46:10|2046.5|2046.2|2046.7|2046.4|2047.1|2046.8|2046.5|2046.2|37
1722879980000|2024-08-05 17:46:20|2046.6|2046.3|2046|2045.7|2046.6|2046.3|2045.7|2045.4|25
1722879990000|2024-08-05 17:46:30|2046.3|2046|2045.1|2044.8|2046.6|2046.3|2045.1|2044.8|24
1722880000000|2024-08-05 17:46:40|2045|2044.7|2044.4|2044.1|2045.1|2044.8|2044.2|2043.9|45
1722880010000|2024-08-05 17:46:50|2044.2|2043.9|2044.3|2044|2044.4|2044.1|2044.1|2043.8|14
1722880020000|2024-08-05 17:47:00|2044.4|2044.1|2045|2044.7|2045.3|2045|2044.4|2044.1|48
1722880030000|2024-08-05 17:47:10|2044.9|2044.6|2044.3|2044|2044.9|2044.6|2043.9|2043.6|30
1722880040000|2024-08-05 17:47:20|2044.4|2044.1|2045|2044.7|2045.6|2045.3|2044.4|2044.1|39
1722880050000|2024-08-05 17:47:30|2045.1|2044.8|2046.1|2045.8|2046.1|2045.8|2044.8|2044.5|47
1722880060000|2024-08-05 17:47:40|2046|2045.7|2045.7|2045.4|2046|2045.7|2045.4|2045.1|38
1722880070000|2024-08-05 17:47:50|2045.9|2045.6|2046.4|2046.1|2046.4|2046.1|2045.9|2045.6|26
1722880080000|2024-08-05 17:48:00|2046.5|2046.2|2046.5|2046.2|2046.8|2046.5|2046.3|2046|38
1722880090000|2024-08-05 17:48:10|2046.4|2046.1|2046.7|2046.4|2046.7|2046.4|2045.6|2045.3|69
1722880100000|2024-08-05 17:48:20|2046.8|2046.5|2046.7|2046.4|2046.8|2046.5|2046.3|2046|11
1722880110000|2024-08-05 17:48:30|2046.6|2046.3|2047|2046.7|2047.1|2046.8|2046.6|2046.3|39
1722880120000|2024-08-05 17:48:40|2047.1|2046.8|2046|2045.7|2047.1|2046.8|2045.6|2045.3|57
1722880130000|2024-08-05 17:48:50|2046.1|2045.8|2045.8|2045.5|2046.1|2045.8|2045.7|2045.4|32
1722880140000|2024-08-05 17:49:00|2045.9|2045.6|2044.8|2044.5|2045.9|2045.6|2044.6|2044.3|75
1722880150000|2024-08-05 17:49:10|2045.1|2044.8|2045.8|2045.5|2045.8|2045.5|2044.9|2044.6|14
1722880160000|2024-08-05 17:49:20|2045.7|2045.4|2046.1|2045.8|2046.4|2046.1|2045.5|2045.2|19
1722880170000|2024-08-05 17:49:30|2046|2045.7|2045.4|2045.1|2046.1|2045.8|2045.3|2045|6
1722880180000|2024-08-05 17:49:40|2045.3|2045|2044.8|2044.5|2045.3|2045|2044.6|2044.3|15
1722880190000|2024-08-05 17:49:50|2045.1|2044.8|2044.4|2044.1|2045.1|2044.8|2044.2|2043.9|41
1722880200000|2024-08-05 17:50:00|2044.6|2044.3|2044.5|2044.2|2044.9|2044.6|2044|2043.7|76
1722880210000|2024-08-05 17:50:10|2044.6|2044.3|2043.1|2042.8|2044.6|2044.3|2042.8|2042.5|102
1722880220000|2024-08-05 17:50:20|2043.2|2042.9|2042.1|2041.8|2043.2|2042.9|2041.9|2041.6|97
1722880230000|2024-08-05 17:50:30|2042.9|2042.6|2042.9|2042.6|2043.2|2042.9|2042.7|2042.4|175
1722880240000|2024-08-05 17:50:40|2042.8|2042.5|2043.9|2043.6|2044.1|2043.8|2042.8|2042.5|43
1722880250000|2024-08-05 17:50:50|2044|2043.7|2044.2|2043.9|2044.4|2044.1|2043.3|2043|165
1722880260000|2024-08-05 17:51:00|2044.1|2043.8|2043.9|2043.6|2044.7|2044.4|2043.5|2043.2|29
1722880270000|2024-08-05 17:51:10|2044|2043.7|2044.9|2044.6|2044.9|2044.6|2043.9|2043.6|23
1722880280000|2024-08-05 17:51:20|2045|2044.7|2044.1|2043.8|2045|2044.7|2044.1|2043.8|29
1722880290000|2024-08-05 17:51:30|2044.2|2043.9|2044.2|2043.9|2044.7|2044.4|2043.6|2043.3|43
1722880300000|2024-08-05 17:51:40|2044.4|2044.1|2043.5|2043.2|2044.9|2044.6|2043.5|2043.2|15
1722880310000|2024-08-05 17:51:50|2043.6|2043.3|2043.9|2043.6|2044.1|2043.8|2043.6|2043.3|30
1722880320000|2024-08-05 17:52:00|2044.1|2043.8|2044.1|2043.8|2045.1|2044.8|2043.8|2043.5|31
1722880330000|2024-08-05 17:52:10|2044.2|2043.9|2045.4|2045.1|2045.5|2045.2|2044.2|2043.9|23
1722880340000|2024-08-05 17:52:20|2046|2045.7|2046.7|2046.4|2047|2046.7|2045.9|2045.6|61
1722880350000|2024-08-05 17:52:30|2046.8|2046.5|2046.9|2046.6|2047.3|2047|2046.6|2046.3|37
1722880360000|2024-08-05 17:52:40|2047|2046.7|2046.2|2045.9|2047|2046.7|2046|2045.7|26
1722880370000|2024-08-05 17:52:50|2046.4|2046.1|2045.6|2045.3|2046.4|2046.1|2045.3|2045|30
1722880380000|2024-08-05 17:53:00|2045.5|2045.2|2045.5|2045.2|2045.7|2045.4|2045.2|2044.9|25
1722880390000|2024-08-05 17:53:10|2045.3|2045|2044.8|2044.5|2045.7|2045.4|2044.8|2044.5|27
1722880400000|2024-08-05 17:53:20|2044.7|2044.4|2044.1|2043.8|2044.7|2044.4|2044.1|2043.8|21
1722880410000|2024-08-05 17:53:30|2043.9|2043.6|2043.9|2043.6|2044|2043.7|2043.8|2043.5|43
1722880420000|2024-08-05 17:53:40|2044|2043.7|2044.5|2044.2|2044.6|2044.3|2043.6|2043.3|47
1722880430000|2024-08-05 17:53:50|2044.4|2044.1|2044|2043.7|2044.7|2044.4|2043.6|2043.3|47
1722880440000|2024-08-05 17:54:00|2044.3|2044|2043.2|2042.9|2044.3|2044|2043.2|2042.9|52
1722880450000|2024-08-05 17:54:10|2043.3|2043|2043.1|2042.8|2043.5|2043.2|2043|2042.7|45
1722880460000|2024-08-05 17:54:20|2043|2042.7|2043.2|2042.9|2043.3|2043|2043|2042.7|41
1722880470000|2024-08-05 17:54:30|2043.3|2043|2043|2042.7|2043.7|2043.4|2042.9|2042.6|25
1722880480000|2024-08-05 17:54:40|2042.9|2042.6|2042.5|2042.2|2043|2042.7|2042.5|2042.2|27
1722880490000|2024-08-05 17:54:50|2042.7|2042.4|2042.6|2042.3|2042.7|2042.4|2042.4|2042.1|43
1722880500000|2024-08-05 17:55:00|2042.7|2042.4|2042.8|2042.5|2043.3|2043|2042.6|2042.3|64
1722880510000|2024-08-05 17:55:10|2042.9|2042.6|2043.7|2043.4|2043.8|2043.5|2042.7|2042.4|29
1722880520000|2024-08-05 17:55:20|2043.6|2043.3|2044.1|2043.8|2044.4|2044.1|2043.4|2043.1|43
1722880530000|2024-08-05 17:55:30|2044.2|2043.9|2044.4|2044.1|2045.1|2044.8|2044.1|2043.8|40
1722880540000|2024-08-05 17:55:40|2044.2|2043.9|2043.5|2043.2|2044.3|2044|2043.3|2043|18
1722880550000|2024-08-05 17:55:50|2043.6|2043.3|2043.1|2042.8|2043.8|2043.5|2042.9|2042.6|26
1722880560000|2024-08-05 17:56:00|2043.2|2042.9|2042.5|2042.2|2043.2|2042.9|2042.5|2042.2|18
1722880570000|2024-08-05 17:56:10|2042.4|2042.1|2042.4|2042.1|2042.8|2042.5|2042.2|2041.9|49
1722880580000|2024-08-05 17:56:20|2042.5|2042.2|2042.2|2041.9|2042.7|2042.4|2042.1|2041.8|12
1722880590000|2024-08-05 17:56:30|2042.4|2042.1|2041.5|2041.2|2042.4|2042.1|2041.4|2041.1|38
1722880600000|2024-08-05 17:56:40|2041.6|2041.3|2041.9|2041.6|2042.3|2042|2041.6|2041.3|22
1722880610000|2024-08-05 17:56:50|2042|2041.7|2043.1|2042.8|2043.1|2042.8|2042|2041.7|24
1722880620000|2024-08-05 17:57:00|2043|2042.7|2042.5|2042.2|2043.4|2043.1|2042.4|2042.1|25
1722880630000|2024-08-05 17:57:10|2042.7|2042.4|2041|2040.7|2042.7|2042.4|2041|2040.7|34
1722880640000|2024-08-05 17:57:20|2041.1|2040.8|2041.4|2041.1|2041.7|2041.4|2040.9|2040.6|32
1722880650000|2024-08-05 17:57:30|2041.2|2040.9|2040.6|2040.3|2041.4|2041.1|2040.6|2040.3|54
1722880660000|2024-08-05 17:57:40|2040.7|2040.4|2040.1|2039.8|2040.7|2040.4|2040|2039.7|59
1722880670000|2024-08-05 17:57:50|2040.2|2039.9|2041|2040.7|2041.2|2040.9|2040.2|2039.9|52
1722880680000|2024-08-05 17:58:00|2040.8|2040.5|2040.2|2039.9|2041|2040.7|2040.2|2039.9|16
1722880690000|2024-08-05 17:58:10|2040|2039.7|2040.1|2039.8|2040.2|2039.9|2039.8|2039.5|23
1722880700000|2024-08-05 17:58:20|2040.2|2039.9|2039.6|2039.3|2040.2|2039.9|2039.6|2039.3|19
1722880710000|2024-08-05 17:58:30|2039.7|2039.4|2040|2039.7|2040.2|2039.9|2039.7|2039.4|21
1722880720000|2024-08-05 17:58:40|2040.3|2040|2040.4|2040.1|2040.7|2040.4|2040.1|2039.8|45
1722880730000|2024-08-05 17:58:50|2040.3|2040|2039.7|2039.4|2040.3|2040|2039.7|2039.4|42
1722880740000|2024-08-05 17:59:00|2039.8|2039.5|2040.1|2039.8|2040.7|2040.4|2039.5|2039.2|60
1722880750000|2024-08-05 17:59:10|2040|2039.7|2040.3|2040|2040.5|2040.2|2039.9|2039.6|10
1722880760000|2024-08-05 17:59:20|2040.8|2040.5|2041.4|2041.1|2041.8|2041.5|2040.8|2040.5|38
1722880770000|2024-08-05 17:59:30|2041.3|2041|2042.2|2041.9|2042.4|2042.1|2041.3|2041|27
1722880780000|2024-08-05 17:59:40|2042.1|2041.8|2041.6|2041.3|2042.1|2041.8|2041.5|2041.2|24
1722880790000|2024-08-05 17:59:50|2041.5|2041.2|2041.3|2041|2041.7|2041.4|2041.3|2041|11
1722880800000|2024-08-05 18:00:00|2041.4|2041.1|2041.3|2041|2041.7|2041.4|2040.8|2040.5|81
1722880810000|2024-08-05 18:00:10|2041.2|2040.9|2040.7|2040.4|2041.2|2040.9|2040.3|2040|13
1722880820000|2024-08-05 18:00:20|2041.1|2040.8|2039.7|2039.4|2041.1|2040.8|2039.6|2039.3|33
1722880830000|2024-08-05 18:00:30|2039.8|2039.5|2039.9|2039.6|2040|2039.7|2039.6|2039.3|15
1722880840000|2024-08-05 18:00:40|2040|2039.7|2040.2|2039.9|2040.6|2040.3|2039.9|2039.6|19
1722880850000|2024-08-05 18:00:50|2040.1|2039.8|2038.9|2038.6|2040.4|2040.1|2038|2037.7|389
1722880860000|2024-08-05 18:01:00|2039.7|2039.4|2038.9|2038.6|2039.8|2039.5|2038.3|2038|69
1722880870000|2024-08-05 18:01:10|2039|2038.7|2036.8|2036.5|2039|2038.7|2036.8|2036.5|101
1722880880000|2024-08-05 18:01:20|2036.9|2036.6|2036.5|2036.2|2037|2036.7|2036.3|2036|81
1722880890000|2024-08-05 18:01:30|2036.6|2036.3|2037.8|2037.5|2038.8|2038.5|2036.5|2036.2|120
1722880900000|2024-08-05 18:01:40|2037.9|2037.6|2038.8|2038.5|2038.9|2038.6|2037.8|2037.5|37
1722880910000|2024-08-05 18:01:50|2038.7|2038.4|2038|2037.7|2038.8|2038.5|2038|2037.7|25
1722880920000|2024-08-05 18:02:00|2037.7|2037.4|2038.7|2038.4|2039.1|2038.8|2037.7|2037.4|43
1722880930000|2024-08-05 18:02:10|2038.8|2038.5|2040|2039.7|2040.2|2039.9|2038.4|2038.1|35
1722880940000|2024-08-05 18:02:20|2039.8|2039.5|2038.4|2038.1|2039.9|2039.6|2038.4|2038.1|28
1722880950000|2024-08-05 18:02:30|2038|2037.7|2037.8|2037.5|2038|2037.7|2037.4|2037.1|42
1722880960000|2024-08-05 18:02:40|2038|2037.7|2038.6|2038.3|2038.9|2038.6|2038|2037.7|22
1722880970000|2024-08-05 18:02:50|2038.7|2038.4|2038.4|2038.1|2038.9|2038.6|2038.3|2038|32
1722880980000|2024-08-05 18:03:00|2038.6|2038.3|2039.5|2039.2|2039.5|2039.2|2038.5|2038.2|27
1722880990000|2024-08-05 18:03:10|2039.6|2039.3|2039.5|2039.2|2040.2|2039.9|2039.5|2039.2|24
1722881000000|2024-08-05 18:03:20|2039.3|2039|2038.5|2038.2|2039.6|2039.3|2038.2|2037.9|44
1722881010000|2024-08-05 18:03:30|2038.3|2038|2038.1|2037.8|2038.5|2038.2|2038.1|2037.8|21
1722881020000|2024-08-05 18:03:40|2038.2|2037.9|2037.8|2037.5|2038.3|2038|2037.8|2037.5|18
1722881030000|2024-08-05 18:03:50|2037.9|2037.6|2038.1|2037.8|2038.3|2038|2037.8|2037.5|26
1722881040000|2024-08-05 18:04:00|2038.2|2037.9|2038.5|2038.2|2038.6|2038.3|2037.9|2037.6|62
1722881050000|2024-08-05 18:04:10|2038.4|2038.1|2038.6|2038.3|2038.6|2038.3|2038.1|2037.8|49
1722881060000|2024-08-05 18:04:20|2038.5|2038.2|2038.3|2038|2038.5|2038.2|2037.9|2037.6|44
1722881070000|2024-08-05 18:04:30|2038.4|2038.1|2037.7|2037.4|2038.6|2038.3|2037.7|2037.4|19
1722881080000|2024-08-05 18:04:40|2037.8|2037.5|2037.5|2037.2|2037.8|2037.5|2037.2|2036.9|94
1722881090000|2024-08-05 18:04:50|2037.4|2037.1|2037.3|2037|2037.5|2037.2|2037.2|2036.9|17
1722881100000|2024-08-05 18:05:00|2036.9|2036.6|2037.5|2037.2|2037.9|2037.6|2036.9|2036.6|117
1722881110000|2024-08-05 18:05:10|2037.8|2037.5|2037.3|2037|2037.8|2037.5|2037.3|2037|18
1722881120000|2024-08-05 18:05:20|2037.4|2037.1|2037|2036.7|2037.5|2037.2|2036.7|2036.4|28
1722881130000|2024-08-05 18:05:30|2037.1|2036.8|2037|2036.7|2037.1|2036.8|2036.8|2036.5|28
1722881140000|2024-08-05 18:05:40|2037.1|2036.8|2037.1|2036.8|2037.7|2037.4|2037|2036.7|25
1722881150000|2024-08-05 18:05:50|2037.2|2036.9|2037|2036.7|2037.3|2037|2036.8|2036.5|8
1722881160000|2024-08-05 18:06:00|2036.9|2036.6|2037.9|2037.6|2037.9|2037.6|2036.9|2036.6|27
1722881170000|2024-08-05 18:06:10|2038.5|2038.2|2037.8|2037.5|2038.8|2038.5|2037.8|2037.5|30
1722881180000|2024-08-05 18:06:20|2037.9|2037.6|2037.7|2037.4|2038.6|2038.3|2037.7|2037.4|20
1722881190000|2024-08-05 18:06:30|2037.8|2037.5|2038.5|2038.2|2038.5|2038.2|2037.6|2037.3|18
1722881200000|2024-08-05 18:06:40|2038.8|2038.5|2039.6|2039.3|2040.1|2039.8|2038.8|2038.5|86
1722881210000|2024-08-05 18:06:50|2040.1|2039.8|2039.2|2038.9|2040.1|2039.8|2039.2|2038.9|54
1722881220000|2024-08-05 18:07:00|2039.3|2039|2038.3|2038|2039.3|2039|2038.3|2038|26
1722881230000|2024-08-05 18:07:10|2038.2|2037.9|2038.5|2038.2|2038.9|2038.6|2038.2|2037.9|19
1722881240000|2024-08-05 18:07:20|2038.4|2038.1|2039.3|2039|2039.3|2039|2038.1|2037.8|20
1722881250000|2024-08-05 18:07:30|2039.5|2039.2|2038.1|2037.8|2039.5|2039.2|2038.1|2037.8|66
1722881260000|2024-08-05 18:07:40|2038.5|2038.2|2038|2037.7|2038.6|2038.3|2037.9|2037.6|22
1722881270000|2024-08-05 18:07:50|2038.4|2038.1|2038|2037.7|2038.4|2038.1|2037.8|2037.5|15
1722881280000|2024-08-05 18:08:00|2038.1|2037.8|2039.3|2039|2039.6|2039.3|2038.1|2037.8|27
1722881290000|2024-08-05 18:08:10|2039.4|2039.1|2037.7|2037.4|2039.6|2039.3|2037.7|2037.4|77
1722881300000|2024-08-05 18:08:20|2037.8|2037.5|2038.1|2037.8|2038.5|2038.2|2037.8|2037.5|27
1722881310000|2024-08-05 18:08:30|2038.2|2037.9|2039|2038.7|2039.1|2038.8|2038.2|2037.9|23
1722881320000|2024-08-05 18:08:40|2038.9|2038.6|2039.4|2039.1|2039.8|2039.5|2038.7|2038.4|35
1722881330000|2024-08-05 18:08:50|2039.5|2039.2|2039|2038.7|2039.5|2039.2|2039|2038.7|22
1722881340000|2024-08-05 18:09:00|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2038.5|2038.2|14
1722881350000|2024-08-05 18:09:10|2039.3|2039|2040.1|2039.8|2040.3|2040|2039.3|2039|45
1722881360000|2024-08-05 18:09:20|2040|2039.7|2040.8|2040.5|2041|2040.7|2040|2039.7|53
1722881370000|2024-08-05 18:09:30|2040.5|2040.2|2040|2039.7|2040.6|2040.3|2040|2039.7|37
1722881380000|2024-08-05 18:09:40|2040.1|2039.8|2040.1|2039.8|2040.1|2039.8|2039.6|2039.3|39
1722881390000|2024-08-05 18:09:50|2040.7|2040.4|2040.7|2040.4|2041|2040.7|2040.6|2040.3|18
1722881400000|2024-08-05 18:10:00|2040.8|2040.5|2039.5|2039.2|2040.9|2040.6|2039.5|2039.2|50
1722881410000|2024-08-05 18:10:10|2040|2039.7|2040|2039.7|2040.1|2039.8|2039.5|2039.2|18
1722881420000|2024-08-05 18:10:20|2039.9|2039.6|2039.1|2038.8|2039.9|2039.6|2039.1|2038.8|9
1722881430000|2024-08-05 18:10:30|2039.5|2039.2|2038.9|2038.6|2039.6|2039.3|2038.8|2038.5|30
1722881440000|2024-08-05 18:10:40|2038.8|2038.5|2039.4|2039.1|2040|2039.7|2038.8|2038.5|30
1722881450000|2024-08-05 18:10:50|2039.5|2039.2|2039.2|2038.9|2039.9|2039.6|2039.2|2038.9|21
1722881460000|2024-08-05 18:11:00|2039.4|2039.1|2040.5|2040.2|2040.5|2040.2|2039.4|2039.1|41
1722881470000|2024-08-05 18:11:10|2040.7|2040.4|2041.4|2041.1|2041.5|2041.2|2040.7|2040.4|15
1722881480000|2024-08-05 18:11:20|2041.5|2041.2|2040|2039.7|2041.5|2041.2|2040|2039.7|24
1722881490000|2024-08-05 18:11:30|2040.1|2039.8|2039.7|2039.4|2040.2|2039.9|2039.4|2039.1|19
1722881500000|2024-08-05 18:11:40|2039.6|2039.3|2039.9|2039.6|2040.3|2040|2039.6|2039.3|25
1722881510000|2024-08-05 18:11:50|2040.2|2039.9|2040|2039.7|2040.2|2039.9|2039.8|2039.5|17
1722881520000|2024-08-05 18:12:00|2040.1|2039.8|2040|2039.7|2041|2040.7|2040|2039.7|25
1722881530000|2024-08-05 18:12:10|2040.1|2039.8|2039.9|2039.6|2041.1|2040.8|2039.9|2039.6|38
1722881540000|2024-08-05 18:12:20|2040|2039.7|2040.1|2039.8|2040.2|2039.9|2039.8|2039.5|41
1722881550000|2024-08-05 18:12:30|2040.2|2039.9|2040.7|2040.4|2040.9|2040.6|2040|2039.7|34
1722881560000|2024-08-05 18:12:40|2040.8|2040.5|2041.9|2041.6|2042.1|2041.8|2040.8|2040.5|99
1722881570000|2024-08-05 18:12:50|2041.8|2041.5|2040.4|2040.1|2041.8|2041.5|2040.4|2040.1|11
1722881580000|2024-08-05 18:13:00|2040.1|2039.8|2040.2|2039.9|2040.3|2040|2039.9|2039.6|28
1722881590000|2024-08-05 18:13:10|2040.4|2040.1|2040|2039.7|2040.6|2040.3|2039.7|2039.4|32
1722881600000|2024-08-05 18:13:20|2039.9|2039.6|2039.2|2038.9|2040.2|2039.9|2039.2|2038.9|79
1722881610000|2024-08-05 18:13:30|2039.3|2039|2038.6|2038.3|2040.2|2039.9|2038.5|2038.2|41
1722881620000|2024-08-05 18:13:40|2038.7|2038.4|2038.3|2038|2038.9|2038.6|2037.9|2037.6|90
1722881630000|2024-08-05 18:13:50|2038.9|2038.6|2038.4|2038.1|2038.9|2038.6|2038.2|2037.9|64
1722881640000|2024-08-05 18:14:00|2038.6|2038.3|2037.5|2037.2|2038.6|2038.3|2037.4|2037.1|72
1722881650000|2024-08-05 18:14:10|2037.6|2037.3|2037.5|2037.2|2037.8|2037.5|2037|2036.7|31
1722881660000|2024-08-05 18:14:20|2037.6|2037.3|2038.4|2038.1|2038.5|2038.2|2037.6|2037.3|34
1722881670000|2024-08-05 18:14:30|2038|2037.7|2037.3|2037|2038.1|2037.8|2037.2|2036.9|23
1722881680000|2024-08-05 18:14:40|2037.4|2037.1|2037.2|2036.9|2037.4|2037.1|2037|2036.7|145
1722881690000|2024-08-05 18:14:50|2037.3|2037|2037.3|2037|2037.5|2037.2|2037|2036.7|8
1722881700000|2024-08-05 18:15:00|2037.4|2037.1|2037.3|2037|2037.7|2037.4|2037.1|2036.8|37
1722881710000|2024-08-05 18:15:10|2037|2036.7|2037.4|2037.1|2037.7|2037.4|2037|2036.7|13
1722881720000|2024-08-05 18:15:20|2037.3|2037|2038.4|2038.1|2038.4|2038.1|2037|2036.7|43
1722881730000|2024-08-05 18:15:30|2038.3|2038|2037.5|2037.2|2038.3|2038|2037.3|2037|7
1722881740000|2024-08-05 18:15:40|2037.6|2037.3|2036.9|2036.6|2037.7|2037.4|2036.9|2036.6|21
1722881750000|2024-08-05 18:15:50|2037.1|2036.8|2036.8|2036.5|2037.5|2037.2|2036.7|2036.4|53
1722881760000|2024-08-05 18:16:00|2036.6|2036.3|2036.4|2036.1|2037.5|2037.2|2036.3|2036|62
1722881770000|2024-08-05 18:16:10|2036.5|2036.2|2037.4|2037.1|2037.5|2037.2|2036.5|2036.2|21
1722881780000|2024-08-05 18:16:20|2037.5|2037.2|2037.8|2037.5|2038|2037.7|2037|2036.7|19
1722881790000|2024-08-05 18:16:30|2037.7|2037.4|2037.4|2037.1|2037.7|2037.4|2037|2036.7|35
1722881800000|2024-08-05 18:16:40|2037.5|2037.2|2037.4|2037.1|2038|2037.7|2037.2|2036.9|11
1722881810000|2024-08-05 18:16:50|2037.5|2037.2|2037.8|2037.5|2037.8|2037.5|2037.4|2037.1|15
1722881820000|2024-08-05 18:17:00|2037.7|2037.4|2039.2|2038.9|2039.3|2039|2037.7|2037.4|52
1722881830000|2024-08-05 18:17:10|2039.3|2039|2040.1|2039.8|2040.1|2039.8|2039.1|2038.8|24
1722881840000|2024-08-05 18:17:20|2040|2039.7|2039.1|2038.8|2040.1|2039.8|2038.9|2038.6|28
1722881850000|2024-08-05 18:17:30|2039|2038.7|2038.9|2038.6|2039.1|2038.8|2038.5|2038.2|19
1722881860000|2024-08-05 18:17:40|2039.1|2038.8|2039.9|2039.6|2040|2039.7|2039.1|2038.8|19
1722881870000|2024-08-05 18:17:50|2040.1|2039.8|2039.4|2039.1|2040.1|2039.8|2039.4|2039.1|27
1722881880000|2024-08-05 18:18:00|2039.2|2038.9|2039.3|2039|2039.4|2039.1|2038.7|2038.4|10
1722881890000|2024-08-05 18:18:10|2039.4|2039.1|2039.7|2039.4|2040.1|2039.8|2039.4|2039.1|17
1722881900000|2024-08-05 18:18:20|2039.8|2039.5|2040.8|2040.5|2041.1|2040.8|2039.6|2039.3|28
1722881910000|2024-08-05 18:18:30|2041|2040.7|2041.4|2041.1|2041.7|2041.4|2041|2040.7|40
1722881920000|2024-08-05 18:18:40|2041.1|2040.8|2040.6|2040.3|2041.2|2040.9|2040.3|2040|17
1722881930000|2024-08-05 18:18:50|2040.8|2040.5|2040.4|2040.1|2041.1|2040.8|2040.4|2040.1|13
1722881940000|2024-08-05 18:19:00|2040.3|2040|2040.3|2040|2040.5|2040.2|2039.8|2039.5|35
1722881950000|2024-08-05 18:19:10|2040.1|2039.8|2041.3|2041|2041.3|2041|2040.1|2039.8|22
1722881960000|2024-08-05 18:19:20|2041.2|2040.9|2041.6|2041.3|2041.9|2041.6|2040.9|2040.6|47
1722881970000|2024-08-05 18:19:30|2041.3|2041|2040.4|2040.1|2041.3|2041|2040.3|2040|30
1722881980000|2024-08-05 18:19:40|2040.1|2039.8|2040|2039.7|2041|2040.7|2040|2039.7|15
1722881990000|2024-08-05 18:19:50|2040.2|2039.9|2040.6|2040.3|2040.7|2040.4|2039.9|2039.6|35
1722882000000|2024-08-05 18:20:00|2040.5|2040.2|2041.1|2040.8|2041.2|2040.9|2040.3|2040|33
1722882010000|2024-08-05 18:20:10|2041|2040.7|2041|2040.7|2041.1|2040.8|2040.5|2040.2|18
1722882020000|2024-08-05 18:20:20|2041.2|2040.9|2040.6|2040.3|2041.8|2041.5|2040.6|2040.3|11
1722882030000|2024-08-05 18:20:30|2040.7|2040.4|2040.2|2039.9|2040.7|2040.4|2040.2|2039.9|17
1722882040000|2024-08-05 18:20:40|2040.3|2040|2040.7|2040.4|2040.7|2040.4|2040.3|2040|18
1722882050000|2024-08-05 18:20:50|2040.8|2040.5|2041.3|2041|2041.3|2041|2040.8|2040.5|11
1722882060000|2024-08-05 18:21:00|2041.2|2040.9|2041.3|2041|2041.5|2041.2|2041|2040.7|19
1722882070000|2024-08-05 18:21:10|2041.6|2041.3|2041.8|2041.5|2041.9|2041.6|2041.2|2040.9|49
1722882080000|2024-08-05 18:21:20|2042|2041.7|2042.4|2042.1|2042.7|2042.4|2041.9|2041.6|38
1722882090000|2024-08-05 18:21:30|2042.1|2041.8|2042.5|2042.2|2042.8|2042.5|2042.1|2041.8|19
1722882100000|2024-08-05 18:21:40|2042.4|2042.1|2041.2|2040.9|2042.6|2042.3|2041.2|2040.9|47
1722882110000|2024-08-05 18:21:50|2041.4|2041.1|2041.3|2041|2041.8|2041.5|2040.9|2040.6|17
1722882120000|2024-08-05 18:22:00|2041.2|2040.9|2040.9|2040.6|2041.3|2041|2040.7|2040.4|19
1722882130000|2024-08-05 18:22:10|2041|2040.7|2042.1|2041.8|2042.1|2041.8|2041|2040.7|9
1722882140000|2024-08-05 18:22:20|2042|2041.7|2042|2041.7|2042.4|2042.1|2041.9|2041.6|17
1722882150000|2024-08-05 18:22:30|2042.1|2041.8|2041.8|2041.5|2042.3|2042|2041.6|2041.3|12
1722882160000|2024-08-05 18:22:40|2041.6|2041.3|2041|2040.7|2042.2|2041.9|2040.9|2040.6|105
1722882170000|2024-08-05 18:22:50|2040.9|2040.6|2040.1|2039.8|2040.9|2040.6|2039.8|2039.5|22
1722882180000|2024-08-05 18:23:00|2040.3|2040|2040|2039.7|2040.4|2040.1|2039.8|2039.5|28
1722882190000|2024-08-05 18:23:10|2040.2|2039.9|2040.7|2040.4|2041.1|2040.8|2040.1|2039.8|38
1722882200000|2024-08-05 18:23:20|2040.8|2040.5|2040.2|2039.9|2040.9|2040.6|2040.2|2039.9|17
1722882210000|2024-08-05 18:23:30|2040.6|2040.3|2040|2039.7|2040.6|2040.3|2039.6|2039.3|24
1722882220000|2024-08-05 18:23:40|2039.9|2039.6|2040.6|2040.3|2040.6|2040.3|2039.9|2039.6|11
1722882230000|2024-08-05 18:23:50|2040.5|2040.2|2040.7|2040.4|2040.9|2040.6|2040.3|2040|28
1722882240000|2024-08-05 18:24:00|2040.6|2040.3|2041.1|2040.8|2041.2|2040.9|2040.3|2040|17
1722882250000|2024-08-05 18:24:10|2041|2040.7|2040.6|2040.3|2041.5|2041.2|2040.3|2040|121
1722882260000|2024-08-05 18:24:20|2040.5|2040.2|2040.1|2039.8|2040.6|2040.3|2040.1|2039.8|11
1722882270000|2024-08-05 18:24:30|2040.5|2040.2|2040.1|2039.8|2040.8|2040.5|2040.1|2039.8|23
1722882280000|2024-08-05 18:24:40|2040|2039.7|2040.4|2040.1|2040.5|2040.2|2039.4|2039.1|40
1722882290000|2024-08-05 18:24:50|2040.5|2040.2|2040.6|2040.3|2040.7|2040.4|2040.3|2040|8
1722882300000|2024-08-05 18:25:00|2040.7|2040.4|2041|2040.7|2041.1|2040.8|2040.6|2040.3|29
1722882310000|2024-08-05 18:25:10|2041.1|2040.8|2040.6|2040.3|2041.1|2040.8|2040|2039.7|40
1722882320000|2024-08-05 18:25:20|2040.7|2040.4|2040.7|2040.4|2040.9|2040.6|2040.6|2040.3|16
1722882330000|2024-08-05 18:25:30|2040.8|2040.5|2040.7|2040.4|2041.5|2041.2|2040.7|2040.4|14
1722882340000|2024-08-05 18:25:40|2040.8|2040.5|2041.3|2041|2041.4|2041.1|2040.8|2040.5|19
1722882350000|2024-08-05 18:25:50|2041.4|2041.1|2041.6|2041.3|2041.8|2041.5|2041.3|2041|7
1722882360000|2024-08-05 18:26:00|2041.5|2041.2|2041.9|2041.6|2042|2041.7|2041.4|2041.1|12
1722882370000|2024-08-05 18:26:10|2042|2041.7|2041.7|2041.4|2042|2041.7|2041.7|2041.4|25
1722882380000|2024-08-05 18:26:20|2041.6|2041.3|2041.1|2040.8|2041.6|2041.3|2040.9|2040.6|29
1722882390000|2024-08-05 18:26:30|2041.2|2040.9|2041.5|2041.2|2041.9|2041.6|2041|2040.7|25
1722882400000|2024-08-05 18:26:40|2041.4|2041.1|2041.4|2041.1|2041.6|2041.3|2041.4|2041.1|13
1722882410000|2024-08-05 18:26:50|2041.5|2041.2|2041.4|2041.1|2041.6|2041.3|2041|2040.7|25
1722882420000|2024-08-05 18:27:00|2041.2|2040.9|2042|2041.7|2042.1|2041.8|2041.2|2040.9|24
1722882430000|2024-08-05 18:27:10|2042.1|2041.8|2042.1|2041.8|2042.9|2042.6|2042.1|2041.8|45
1722882440000|2024-08-05 18:27:20|2042|2041.7|2041.1|2040.8|2042.1|2041.8|2041|2040.7|28
1722882450000|2024-08-05 18:27:30|2041.3|2041|2040.7|2040.4|2041.4|2041.1|2040.6|2040.3|24
1722882460000|2024-08-05 18:27:40|2040.8|2040.5|2041.3|2041|2041.3|2041|2040.8|2040.5|11
1722882470000|2024-08-05 18:27:50|2041.6|2041.3|2040.5|2040.2|2041.6|2041.3|2040.5|2040.2|12
1722882480000|2024-08-05 18:28:00|2040.7|2040.4|2040.3|2040|2040.8|2040.5|2040.3|2040|10
1722882490000|2024-08-05 18:28:10|2040.4|2040.1|2040.7|2040.4|2041|2040.7|2040.3|2040|21
1722882500000|2024-08-05 18:28:20|2040.8|2040.5|2041.5|2041.2|2041.9|2041.6|2040.8|2040.5|23
1722882510000|2024-08-05 18:28:30|2041.6|2041.3|2042|2041.7|2042|2041.7|2041.5|2041.2|32
1722882520000|2024-08-05 18:28:40|2042.1|2041.8|2042.5|2042.2|2042.7|2042.4|2042.1|2041.8|18
1722882530000|2024-08-05 18:28:50|2042.6|2042.3|2042.9|2042.6|2043.1|2042.8|2042.5|2042.2|29
1722882540000|2024-08-05 18:29:00|2043|2042.7|2042.8|2042.5|2043|2042.7|2042.2|2041.9|107
1722882550000|2024-08-05 18:29:10|2042.9|2042.6|2042.8|2042.5|2043.3|2043|2042.4|2042.1|41
1722882560000|2024-08-05 18:29:20|2042.9|2042.6|2042.6|2042.3|2043|2042.7|2042.4|2042.1|18
1722882570000|2024-08-05 18:29:30|2042.7|2042.4|2042.1|2041.8|2042.7|2042.4|2042.1|2041.8|18
1722882580000|2024-08-05 18:29:40|2042.2|2041.9|2041.7|2041.4|2042.2|2041.9|2041.6|2041.3|15
1722882590000|2024-08-05 18:29:50|2041.8|2041.5|2042.2|2041.9|2042.6|2042.3|2041.8|2041.5|51
1722882600000|2024-08-05 18:30:00|2041.6|2041.3|2041.7|2041.4|2041.8|2041.5|2041|2040.7|58
1722882610000|2024-08-05 18:30:10|2041.8|2041.5|2041.6|2041.3|2042.5|2042.2|2041.6|2041.3|24
1722882620000|2024-08-05 18:30:20|2041.8|2041.5|2041.3|2041|2041.8|2041.5|2041.3|2041|19
1722882630000|2024-08-05 18:30:30|2041.5|2041.2|2042.4|2042.1|2042.5|2042.2|2041.4|2041.1|55
1722882640000|2024-08-05 18:30:40|2042.3|2042|2041.9|2041.6|2042.3|2042|2041.8|2041.5|36
1722882650000|2024-08-05 18:30:50|2042.1|2041.8|2042.5|2042.2|2043.1|2042.8|2042.1|2041.8|90
1722882660000|2024-08-05 18:31:00|2042.1|2041.8|2042.9|2042.6|2043.1|2042.8|2042.1|2041.8|47
1722882670000|2024-08-05 18:31:10|2043|2042.7|2041.7|2041.4|2043|2042.7|2041.7|2041.4|41
1722882680000|2024-08-05 18:31:20|2041.8|2041.5|2041.5|2041.2|2042.1|2041.8|2041.5|2041.2|25
1722882690000|2024-08-05 18:31:30|2041.6|2041.3|2041.4|2041.1|2041.6|2041.3|2040.9|2040.6|26
1722882700000|2024-08-05 18:31:40|2041.5|2041.2|2042.2|2041.9|2042.5|2042.2|2041.5|2041.2|29
1722882710000|2024-08-05 18:31:50|2042.3|2042|2041.7|2041.4|2042.3|2042|2041.6|2041.3|26
1722882720000|2024-08-05 18:32:00|2042.1|2041.8|2041.7|2041.4|2042.1|2041.8|2041.7|2041.4|15
1722882730000|2024-08-05 18:32:10|2041.5|2041.2|2041.9|2041.6|2042.1|2041.8|2041.4|2041.1|45
1722882740000|2024-08-05 18:32:20|2042.1|2041.8|2042.2|2041.9|2042.3|2042|2042|2041.7|26
1722882750000|2024-08-05 18:32:30|2042.1|2041.8|2041.1|2040.8|2042.2|2041.9|2040.8|2040.5|51
1722882760000|2024-08-05 18:32:40|2041.2|2040.9|2042.1|2041.8|2042.5|2042.2|2040.7|2040.4|64
1722882770000|2024-08-05 18:32:50|2042.3|2042|2041.9|2041.6|2042.5|2042.2|2041.9|2041.6|17
1722882780000|2024-08-05 18:33:00|2042|2041.7|2040.6|2040.3|2042|2041.7|2040.5|2040.2|10
1722882790000|2024-08-05 18:33:10|2040.5|2040.2|2040|2039.7|2040.5|2040.2|2039.8|2039.5|45
1722882800000|2024-08-05 18:33:20|2040.2|2039.9|2040.1|2039.8|2040.7|2040.4|2040|2039.7|57
1722882810000|2024-08-05 18:33:30|2040.4|2040.1|2040.1|2039.8|2040.7|2040.4|2040.1|2039.8|42
1722882820000|2024-08-05 18:33:40|2040.2|2039.9|2039.8|2039.5|2040.2|2039.9|2039.8|2039.5|17
1722882830000|2024-08-05 18:33:50|2039.9|2039.6|2040|2039.7|2040.6|2040.3|2039.8|2039.5|11
1722882840000|2024-08-05 18:34:00|2040.1|2039.8|2039.3|2039|2040.1|2039.8|2039.2|2038.9|47
1722882850000|2024-08-05 18:34:10|2039.4|2039.1|2039.7|2039.4|2039.8|2039.5|2039.2|2038.9|94
1722882860000|2024-08-05 18:34:20|2039.9|2039.6|2039.7|2039.4|2040|2039.7|2039.6|2039.3|31
1722882870000|2024-08-05 18:34:30|2039.8|2039.5|2039.6|2039.3|2039.8|2039.5|2039.2|2038.9|23
1722882880000|2024-08-05 18:34:40|2040.3|2040|2039.2|2038.9|2040.4|2040.1|2039.2|2038.9|23
1722882890000|2024-08-05 18:34:50|2039.1|2038.8|2038.5|2038.2|2039.7|2039.4|2038.3|2038|83
1722882900000|2024-08-05 18:35:00|2038.4|2038.1|2038|2037.7|2038.9|2038.6|2038|2037.7|95
1722882910000|2024-08-05 18:35:10|2038.1|2037.8|2038.5|2038.2|2038.7|2038.4|2038.1|2037.8|67
1722882920000|2024-08-05 18:35:20|2038.6|2038.3|2039|2038.7|2039.1|2038.8|2038.2|2037.9|68
1722882930000|2024-08-05 18:35:30|2039.3|2039|2039.5|2039.2|2039.7|2039.4|2039.1|2038.8|38
1722882940000|2024-08-05 18:35:40|2039.4|2039.1|2039.8|2039.5|2040.2|2039.9|2039.3|2039|20
1722882950000|2024-08-05 18:35:50|2039.7|2039.4|2039.3|2039|2039.7|2039.4|2039.3|2039|20
1722882960000|2024-08-05 18:36:00|2039.1|2038.8|2039.2|2038.9|2039.6|2039.3|2038.8|2038.5|24
1722882970000|2024-08-05 18:36:10|2039.4|2039.1|2040.3|2040|2040.4|2040.1|2039.4|2039.1|25
1722882980000|2024-08-05 18:36:20|2040.2|2039.9|2040.7|2040.4|2040.7|2040.4|2040.1|2039.8|51
1722882990000|2024-08-05 18:36:30|2040.6|2040.3|2040.6|2040.3|2041.3|2041|2040.4|2040.1|49
1722883000000|2024-08-05 18:36:40|2040.7|2040.4|2041.5|2041.2|2041.5|2041.2|2040.7|2040.4|24
1722883010000|2024-08-05 18:36:50|2041.3|2041|2041.5|2041.2|2041.7|2041.4|2041.3|2041|23
1722883020000|2024-08-05 18:37:00|2041.6|2041.3|2041.2|2040.9|2041.7|2041.4|2040.5|2040.2|28
1722883030000|2024-08-05 18:37:10|2041.5|2041.2|2040|2039.7|2041.9|2041.6|2040|2039.7|80
1722883040000|2024-08-05 18:37:20|2040.1|2039.8|2039.2|2038.9|2040.4|2040.1|2039.2|2038.9|28
1722883050000|2024-08-05 18:37:30|2039.3|2039|2038.6|2038.3|2039.4|2039.1|2038.6|2038.3|29
1722883060000|2024-08-05 18:37:40|2038.7|2038.4|2038.9|2038.6|2038.9|2038.6|2038|2037.7|98
1722883070000|2024-08-05 18:37:50|2039|2038.7|2038.9|2038.6|2039.4|2039.1|2038.9|2038.6|36
1722883080000|2024-08-05 18:38:00|2038.5|2038.2|2039.4|2039.1|2039.4|2039.1|2038.3|2038|43
1722883090000|2024-08-05 18:38:10|2039.7|2039.4|2039.7|2039.4|2039.8|2039.5|2039.5|2039.2|29
1722883100000|2024-08-05 18:38:20|2039.8|2039.5|2038.1|2037.8|2039.9|2039.6|2037.9|2037.6|85
1722883110000|2024-08-05 18:38:30|2038.2|2037.9|2038|2037.7|2038.2|2037.9|2037.4|2037.1|128
1722883120000|2024-08-05 18:38:40|2037.7|2037.4|2038.6|2038.3|2039|2038.7|2037.6|2037.3|138
1722883130000|2024-08-05 18:38:50|2038.5|2038.2|2038.4|2038.1|2039|2038.7|2038|2037.7|48
1722883140000|2024-08-05 18:39:00|2038.3|2038|2038.1|2037.8|2038.7|2038.4|2037.9|2037.6|78
1722883150000|2024-08-05 18:39:10|2038|2037.7|2037.7|2037.4|2038.3|2038|2037.7|2037.4|74
1722883160000|2024-08-05 18:39:20|2037.8|2037.5|2037.9|2037.6|2038.3|2038|2037.7|2037.4|29
1722883170000|2024-08-05 18:39:30|2038|2037.7|2038.7|2038.4|2038.7|2038.4|2038|2037.7|16
1722883180000|2024-08-05 18:39:40|2039|2038.7|2039.5|2039.2|2039.6|2039.3|2039|2038.7|24
1722883190000|2024-08-05 18:39:50|2039.4|2039.1|2039.4|2039.1|2039.8|2039.5|2039.1|2038.8|37
1722883200000|2024-08-05 18:40:00|2039.6|2039.3|2039.4|2039.1|2039.6|2039.3|2038.9|2038.6|23
1722883210000|2024-08-05 18:40:10|2039.7|2039.4|2038.3|2038|2040.2|2039.9|2038.3|2038|137
1722883220000|2024-08-05 18:40:20|2038.6|2038.3|2038.2|2037.9|2039.4|2039.1|2038.2|2037.9|61
1722883230000|2024-08-05 18:40:30|2038.3|2038|2037.9|2037.6|2038.3|2038|2037.8|2037.5|29
1722883240000|2024-08-05 18:40:40|2038|2037.7|2038.1|2037.8|2038.3|2038|2038|2037.7|50
1722883250000|2024-08-05 18:40:50|2038|2037.7|2038.5|2038.2|2038.7|2038.4|2038|2037.7|35
1722883260000|2024-08-05 18:41:00|2038.3|2038|2038.5|2038.2|2038.6|2038.3|2037.9|2037.6|91
1722883270000|2024-08-05 18:41:10|2038.6|2038.3|2038.6|2038.3|2039.5|2039.2|2038.6|2038.3|36
1722883280000|2024-08-05 18:41:20|2038.4|2038.1|2037.9|2037.6|2038.7|2038.4|2037.8|2037.5|133
1722883290000|2024-08-05 18:41:30|2037.8|2037.5|2039.1|2038.8|2039.3|2039|2037.8|2037.5|141
1722883300000|2024-08-05 18:41:40|2039.3|2039|2039.2|2038.9|2039.7|2039.4|2039.2|2038.9|35
1722883310000|2024-08-05 18:41:50|2039.3|2039|2038.8|2038.5|2039.9|2039.6|2038.6|2038.3|63
1722883320000|2024-08-05 18:42:00|2038.9|2038.6|2038.6|2038.3|2038.9|2038.6|2038.1|2037.8|52
1722883330000|2024-08-05 18:42:10|2038.4|2038.1|2037.4|2037.1|2038.4|2038.1|2037.4|2037.1|47
1722883340000|2024-08-05 18:42:20|2037.3|2037|2037|2036.7|2037.3|2037|2037|2036.7|54
1722883350000|2024-08-05 18:42:30|2036.9|2036.6|2036.2|2035.9|2036.9|2036.6|2035.9|2035.6|106
1722883360000|2024-08-05 18:42:40|2036.1|2035.8|2035.7|2035.4|2036.1|2035.8|2035.7|2035.4|45
1722883370000|2024-08-05 18:42:50|2035.6|2035.3|2035.9|2035.6|2036.1|2035.8|2035.2|2034.9|84
1722883380000|2024-08-05 18:43:00|2035.8|2035.5|2036.7|2036.4|2036.7|2036.4|2035.4|2035.1|51
1722883390000|2024-08-05 18:43:10|2036.4|2036.1|2035.5|2035.2|2036.5|2036.2|2035.5|2035.2|79
1722883400000|2024-08-05 18:43:20|2035.7|2035.4|2035.8|2035.5|2035.9|2035.6|2035.3|2035|107
1722883410000|2024-08-05 18:43:30|2035.9|2035.6|2035.7|2035.4|2035.9|2035.6|2035.5|2035.2|14
1722883420000|2024-08-05 18:43:40|2035.6|2035.3|2035.5|2035.2|2035.7|2035.4|2035.4|2035.1|33
1722883430000|2024-08-05 18:43:50|2035.6|2035.3|2035.4|2035.1|2035.7|2035.4|2035.4|2035.1|32
1722883440000|2024-08-05 18:44:00|2035.5|2035.2|2033.9|2033.6|2035.5|2035.2|2033.9|2033.6|391
1722883450000|2024-08-05 18:44:10|2033.8|2033.5|2033.4|2033.1|2034.2|2033.9|2033.4|2033.1|69
1722883460000|2024-08-05 18:44:20|2033.3|2033|2033.9|2033.6|2034.1|2033.8|2033.3|2033|83
1722883470000|2024-08-05 18:44:30|2034|2033.7|2033.7|2033.4|2034.5|2034.2|2033.6|2033.3|59
1722883480000|2024-08-05 18:44:40|2033.8|2033.5|2033.7|2033.4|2034.1|2033.8|2033.6|2033.3|36
1722883490000|2024-08-05 18:44:50|2034|2033.7|2033.5|2033.2|2034|2033.7|2033.5|2033.2|126
1722883500000|2024-08-05 18:45:00|2033.4|2033.1|2034|2033.7|2034.4|2034.1|2033.3|2033|71
1722883510000|2024-08-05 18:45:10|2034.1|2033.8|2034.5|2034.2|2034.7|2034.4|2033.5|2033.2|70
1722883520000|2024-08-05 18:45:20|2034.6|2034.3|2034.2|2033.9|2034.8|2034.5|2034.2|2033.9|34
1722883530000|2024-08-05 18:45:30|2034.1|2033.8|2033.6|2033.3|2034.2|2033.9|2033.6|2033.3|52
1722883540000|2024-08-05 18:45:40|2033.4|2033.1|2033.6|2033.3|2033.8|2033.5|2033.3|2033|44
1722883550000|2024-08-05 18:45:50|2033.7|2033.4|2033.2|2032.9|2033.7|2033.4|2033.1|2032.8|54
1722883560000|2024-08-05 18:46:00|2033.3|2033|2033.9|2033.6|2034.2|2033.9|2033.3|2033|309
1722883570000|2024-08-05 18:46:10|2034|2033.7|2032.9|2032.6|2034.5|2034.2|2032.4|2032.1|169
1722883580000|2024-08-05 18:46:20|2032.8|2032.5|2031.7|2031.4|2032.8|2032.5|2031.7|2031.4|169
1722883590000|2024-08-05 18:46:30|2031.8|2031.5|2031.6|2031.3|2032|2031.7|2031.2|2030.9|109
1722883600000|2024-08-05 18:46:40|2031.7|2031.4|2031.3|2031|2031.8|2031.5|2031.2|2030.9|70
1722883610000|2024-08-05 18:46:50|2031.2|2030.9|2031.3|2031|2031.3|2031|2030.7|2030.4|94
1722883620000|2024-08-05 18:47:00|2031.2|2030.9|2031.1|2030.8|2031.8|2031.5|2031.1|2030.8|66
1722883630000|2024-08-05 18:47:10|2030.9|2030.6|2032.3|2032|2032.4|2032.1|2030.8|2030.5|74
1722883640000|2024-08-05 18:47:20|2032.2|2031.9|2032.3|2032|2032.8|2032.5|2032|2031.7|63
1722883650000|2024-08-05 18:47:30|2032.4|2032.1|2033.9|2033.6|2033.9|2033.6|2032.2|2031.9|96
1722883660000|2024-08-05 18:47:40|2033.8|2033.5|2032.7|2032.4|2034.3|2034|2032.7|2032.4|117
1722883670000|2024-08-05 18:47:50|2032.6|2032.3|2034|2033.7|2034.1|2033.8|2032.6|2032.3|189
1722883680000|2024-08-05 18:48:00|2034.1|2033.8|2033.7|2033.4|2034.1|2033.8|2033.4|2033.1|94
1722883690000|2024-08-05 18:48:10|2033.8|2033.5|2033.2|2032.9|2033.9|2033.6|2033|2032.7|74
1722883700000|2024-08-05 18:48:20|2033.1|2032.8|2032.1|2031.8|2033.1|2032.8|2032|2031.7|89
1722883710000|2024-08-05 18:48:30|2031.9|2031.6|2033.3|2033|2033.5|2033.2|2031.7|2031.4|84
1722883720000|2024-08-05 18:48:40|2033.1|2032.8|2031.4|2031.1|2033.1|2032.8|2031.4|2031.1|58
1722883730000|2024-08-05 18:48:50|2031.5|2031.2|2031.6|2031.3|2031.8|2031.5|2031.3|2031|47
1722883740000|2024-08-05 18:49:00|2031.8|2031.5|2031.9|2031.6|2032.5|2032.2|2031.6|2031.3|94
1722883750000|2024-08-05 18:49:10|2032|2031.7|2030.8|2030.5|2032|2031.7|2030.7|2030.4|62
1722883760000|2024-08-05 18:49:20|2030.7|2030.4|2029.9|2029.6|2030.7|2030.4|2029.9|2029.6|89
1722883770000|2024-08-05 18:49:30|2030|2029.7|2029.3|2029|2030.1|2029.8|2029.3|2029|75
1722883780000|2024-08-05 18:49:40|2029.4|2029.1|2029.4|2029.1|2029.8|2029.5|2029.4|2029.1|84
1722883790000|2024-08-05 18:49:50|2029.3|2029|2029.7|2029.4|2029.9|2029.6|2029.1|2028.8|66
1722883800000|2024-08-05 18:50:00|2029.9|2029.6|2031.3|2031|2031.3|2031|2029.9|2029.6|165
1722883810000|2024-08-05 18:50:10|2031.4|2031.1|2031.2|2030.9|2031.7|2031.4|2031.1|2030.8|59
1722883820000|2024-08-05 18:50:20|2031.4|2031.1|2030.8|2030.5|2031.4|2031.1|2030.7|2030.4|68
1722883830000|2024-08-05 18:50:30|2030.7|2030.4|2030.9|2030.6|2031.2|2030.9|2030.3|2030|83
1722883840000|2024-08-05 18:50:40|2030.7|2030.4|2030.7|2030.4|2031.1|2030.8|2030.3|2030|96
1722883850000|2024-08-05 18:50:50|2030.8|2030.5|2031.4|2031.1|2031.6|2031.3|2030.7|2030.4|56
1722883860000|2024-08-05 18:51:00|2031.5|2031.2|2032.1|2031.8|2032.4|2032.1|2031.4|2031.1|83
1722883870000|2024-08-05 18:51:10|2032.2|2031.9|2032.1|2031.8|2032.2|2031.9|2031.8|2031.5|46
1722883880000|2024-08-05 18:51:20|2032.3|2032|2034|2033.7|2034|2033.7|2032.3|2032|89
1722883890000|2024-08-05 18:51:30|2033.6|2033.3|2034.1|2033.8|2034.6|2034.3|2033.2|2032.9|139
1722883900000|2024-08-05 18:51:40|2034.2|2033.9|2036|2035.7|2036.1|2035.8|2033.9|2033.6|90
1722883910000|2024-08-05 18:51:50|2036.1|2035.8|2035.4|2035.1|2036.7|2036.4|2035.4|2035.1|60
1722883920000|2024-08-05 18:52:00|2035.3|2035|2036.3|2036|2037|2036.7|2035.3|2035|146
1722883930000|2024-08-05 18:52:10|2036.2|2035.9|2035.6|2035.3|2036.2|2035.9|2035.5|2035.2|63
1722883940000|2024-08-05 18:52:20|2035.2|2034.9|2036.8|2036.5|2037.3|2037|2035.2|2034.9|62
1722883950000|2024-08-05 18:52:30|2036.7|2036.4|2036.3|2036|2036.8|2036.5|2035.8|2035.5|57
1722883960000|2024-08-05 18:52:40|2036.6|2036.3|2036.1|2035.8|2036.6|2036.3|2035.8|2035.5|25
1722883970000|2024-08-05 18:52:50|2036|2035.7|2035.1|2034.8|2036|2035.7|2035|2034.7|70
1722883980000|2024-08-05 18:53:00|2035|2034.7|2035|2034.7|2035.6|2035.3|2034.4|2034.1|62
1722883990000|2024-08-05 18:53:10|2035.2|2034.9|2035.3|2035|2035.9|2035.6|2035.2|2034.9|45
1722884000000|2024-08-05 18:53:20|2035.4|2035.1|2034.5|2034.2|2035.8|2035.5|2034.5|2034.2|60
1722884010000|2024-08-05 18:53:30|2034.6|2034.3|2034.9|2034.6|2035.3|2035|2034.3|2034|75
1722884020000|2024-08-05 18:53:40|2035|2034.7|2035.5|2035.2|2036.3|2036|2035|2034.7|57
1722884030000|2024-08-05 18:53:50|2035.6|2035.3|2035.6|2035.3|2036|2035.7|2035.3|2035|71
1722884040000|2024-08-05 18:54:00|2035.5|2035.2|2035.6|2035.3|2035.9|2035.6|2035.2|2034.9|79
1722884050000|2024-08-05 18:54:10|2035.7|2035.4|2035.9|2035.6|2036.1|2035.8|2035.6|2035.3|28
1722884060000|2024-08-05 18:54:20|2036|2035.7|2035.8|2035.5|2036.6|2036.3|2035.6|2035.3|50
1722884070000|2024-08-05 18:54:30|2036|2035.7|2034.9|2034.6|2036.2|2035.9|2034.9|2034.6|43
1722884080000|2024-08-05 18:54:40|2035|2034.7|2034.8|2034.5|2035.1|2034.8|2034.5|2034.2|47
1722884090000|2024-08-05 18:54:50|2035|2034.7|2034.6|2034.3|2035.1|2034.8|2034.4|2034.1|39
1722884100000|2024-08-05 18:55:00|2034.5|2034.2|2034.2|2033.9|2035.2|2034.9|2034.2|2033.9|56
1722884110000|2024-08-05 18:55:10|2034.3|2034|2034.7|2034.4|2034.7|2034.4|2033.8|2033.5|85
1722884120000|2024-08-05 18:55:20|2034.6|2034.3|2035.2|2034.9|2035.3|2035|2034.5|2034.2|67
1722884130000|2024-08-05 18:55:30|2035.1|2034.8|2034.5|2034.2|2035.1|2034.8|2034|2033.7|65
1722884140000|2024-08-05 18:55:40|2034.4|2034.1|2033.4|2033.1|2034.4|2034.1|2033.4|2033.1|34
1722884150000|2024-08-05 18:55:50|2033.5|2033.2|2032.6|2032.3|2033.5|2033.2|2032.6|2032.3|61
1722884160000|2024-08-05 18:56:00|2032.5|2032.2|2032.1|2031.8|2032.7|2032.4|2032.1|2031.8|66
1722884170000|2024-08-05 18:56:10|2032.2|2031.9|2033|2032.7|2033.5|2033.2|2032.2|2031.9|56
1722884180000|2024-08-05 18:56:20|2032.8|2032.5|2032.6|2032.3|2032.8|2032.5|2032.2|2031.9|37
1722884190000|2024-08-05 18:56:30|2032.4|2032.1|2032|2031.7|2032.4|2032.1|2031.9|2031.6|50
1722884200000|2024-08-05 18:56:40|2032.1|2031.8|2032.1|2031.8|2032.3|2032|2031.6|2031.3|42
1722884210000|2024-08-05 18:56:50|2031.8|2031.5|2031.7|2031.4|2032.1|2031.8|2031.6|2031.3|48
1722884220000|2024-08-05 18:57:00|2031.8|2031.5|2031.6|2031.3|2032.4|2032.1|2031.2|2030.9|68
1722884230000|2024-08-05 18:57:10|2031.5|2031.2|2031.9|2031.6|2032|2031.7|2031.5|2031.2|23
1722884240000|2024-08-05 18:57:20|2031.5|2031.2|2030.8|2030.5|2031.5|2031.2|2030.6|2030.3|35
1722884250000|2024-08-05 18:57:30|2030.9|2030.6|2030.6|2030.3|2030.9|2030.6|2030.4|2030.1|57
1722884260000|2024-08-05 18:57:40|2030.7|2030.4|2030.7|2030.4|2031.1|2030.8|2030.5|2030.2|72
1722884270000|2024-08-05 18:57:50|2030.9|2030.6|2030.4|2030.1|2031.1|2030.8|2030.3|2030|43
1722884280000|2024-08-05 18:58:00|2030.7|2030.4|2030.4|2030.1|2031|2030.7|2030.2|2029.9|44
1722884290000|2024-08-05 18:58:10|2030.5|2030.2|2030.1|2029.8|2030.7|2030.4|2030.1|2029.8|28
1722884300000|2024-08-05 18:58:20|2030.2|2029.9|2030.1|2029.8|2030.6|2030.3|2030|2029.7|34
1722884310000|2024-08-05 18:58:30|2030.2|2029.9|2029.2|2028.9|2030.2|2029.9|2029.2|2028.9|60
1722884320000|2024-08-05 18:58:40|2029.3|2029|2029.1|2028.8|2029.3|2029|2028.8|2028.5|73
1722884330000|2024-08-05 18:58:50|2029.5|2029.2|2030.2|2029.9|2030.2|2029.9|2029.3|2029|62
1722884340000|2024-08-05 18:59:00|2030.1|2029.8|2030|2029.7|2030.7|2030.4|2030|2029.7|38
1722884350000|2024-08-05 18:59:10|2029.9|2029.6|2029.7|2029.4|2029.9|2029.6|2029.2|2028.9|53
1722884360000|2024-08-05 18:59:20|2029.8|2029.5|2029|2028.7|2029.8|2029.5|2029|2028.7|29
1722884370000|2024-08-05 18:59:30|2028.9|2028.6|2028.7|2028.4|2029.1|2028.8|2028.6|2028.3|67
1722884380000|2024-08-05 18:59:40|2028.8|2028.5|2028.4|2028.1|2028.9|2028.6|2028.4|2028.1|83
1722884390000|2024-08-05 18:59:50|2028.6|2028.3|2028|2027.7|2028.6|2028.3|2027.9|2027.6|66
1722884400000|2024-08-05 19:00:00|2028.7|2028.4|2029.8|2029.5|2029.8|2029.5|2028.3|2028|100
1722884410000|2024-08-05 19:00:10|2030.1|2029.8|2030.7|2030.4|2030.7|2030.4|2029.8|2029.5|72
1722884420000|2024-08-05 19:00:20|2030.4|2030.1|2030.5|2030.2|2030.7|2030.4|2029.9|2029.6|56
1722884430000|2024-08-05 19:00:30|2030.1|2029.8|2031.1|2030.8|2031.2|2030.9|2029.8|2029.5|54
1722884440000|2024-08-05 19:00:40|2031|2030.7|2030.8|2030.5|2031.8|2031.5|2030.4|2030.1|42
1722884450000|2024-08-05 19:00:50|2030.9|2030.6|2029.7|2029.4|2031.1|2030.8|2029.5|2029.2|96
1722884460000|2024-08-05 19:01:00|2029.5|2029.2|2029.5|2029.2|2030.3|2030|2029.1|2028.8|30
1722884470000|2024-08-05 19:01:10|2029.7|2029.4|2029.2|2028.9|2030|2029.7|2029.2|2028.9|42
1722884480000|2024-08-05 19:01:20|2029|2028.7|2028.7|2028.4|2029.3|2029|2028.6|2028.3|29
1722884490000|2024-08-05 19:01:30|2028.6|2028.3|2028.2|2027.9|2028.8|2028.5|2028.2|2027.9|39
1722884500000|2024-08-05 19:01:40|2028.1|2027.8|2028.7|2028.4|2028.7|2028.4|2028.1|2027.8|30
1722884510000|2024-08-05 19:01:50|2028.8|2028.5|2028.8|2028.5|2029.3|2029|2028.7|2028.4|32
1722884520000|2024-08-05 19:02:00|2028.7|2028.4|2029.3|2029|2030.1|2029.8|2028.7|2028.4|45
1722884530000|2024-08-05 19:02:10|2029.5|2029.2|2031.3|2031|2031.5|2031.2|2029.2|2028.9|165
1722884540000|2024-08-05 19:02:20|2031.2|2030.9|2032.5|2032.2|2032.5|2032.2|2031|2030.7|94
1722884550000|2024-08-05 19:02:30|2032.2|2031.9|2033.1|2032.8|2033.4|2033.1|2032.2|2031.9|127
1722884560000|2024-08-05 19:02:40|2033|2032.7|2031.6|2031.3|2033|2032.7|2031.1|2030.8|79
1722884570000|2024-08-05 19:02:50|2032|2031.7|2031.8|2031.5|2032.6|2032.3|2031.7|2031.4|34
1722884580000|2024-08-05 19:03:00|2031.6|2031.3|2031.5|2031.2|2032.1|2031.8|2031|2030.7|57
1722884590000|2024-08-05 19:03:10|2031.6|2031.3|2031|2030.7|2031.6|2031.3|2030.5|2030.2|23
1722884600000|2024-08-05 19:03:20|2031.4|2031.1|2032.4|2032.1|2032.5|2032.2|2031.3|2031|27
1722884610000|2024-08-05 19:03:30|2032.3|2032|2032.4|2032.1|2032.4|2032.1|2031.7|2031.4|25
1722884620000|2024-08-05 19:03:40|2032.3|2032|2032.2|2031.9|2033.5|2033.2|2032.2|2031.9|75
1722884630000|2024-08-05 19:03:50|2032.3|2032|2032|2031.7|2032.3|2032|2031.6|2031.3|34
1722884640000|2024-08-05 19:04:00|2031.8|2031.5|2030.4|2030.1|2031.8|2031.5|2030.4|2030.1|30
1722884650000|2024-08-05 19:04:10|2030.6|2030.3|2030.2|2029.9|2030.8|2030.5|2030|2029.7|48
1722884660000|2024-08-05 19:04:20|2030.4|2030.1|2030.8|2030.5|2030.8|2030.5|2029.8|2029.5|49
1722884670000|2024-08-05 19:04:30|2030.7|2030.4|2030|2029.7|2030.9|2030.6|2029.6|2029.3|29
1722884680000|2024-08-05 19:04:40|2030.2|2029.9|2031.4|2031.1|2031.5|2031.2|2030.2|2029.9|39
1722884690000|2024-08-05 19:04:50|2031.5|2031.2|2031.9|2031.6|2032|2031.7|2031.2|2030.9|39
1722884700000|2024-08-05 19:05:00|2032|2031.7|2032.4|2032.1|2032.9|2032.6|2031.7|2031.4|103
1722884710000|2024-08-05 19:05:10|2032.5|2032.2|2032.3|2032|2032.6|2032.3|2031.6|2031.3|36
1722884720000|2024-08-05 19:05:20|2031.9|2031.6|2031.5|2031.2|2031.9|2031.6|2031.2|2030.9|48
1722884730000|2024-08-05 19:05:30|2031.6|2031.3|2030.9|2030.6|2031.6|2031.3|2030.9|2030.6|33
1722884740000|2024-08-05 19:05:40|2031|2030.7|2029.8|2029.5|2031|2030.7|2029.8|2029.5|78
1722884750000|2024-08-05 19:05:50|2030|2029.7|2030.3|2030|2030.5|2030.2|2029.7|2029.4|53
1722884760000|2024-08-05 19:06:00|2030.2|2029.9|2030.5|2030.2|2030.7|2030.4|2030|2029.7|97
1722884770000|2024-08-05 19:06:10|2030.4|2030.1|2030|2029.7|2030.7|2030.4|2029.8|2029.5|42
1722884780000|2024-08-05 19:06:20|2030.5|2030.2|2029.9|2029.6|2030.7|2030.4|2029.9|2029.6|86
1722884790000|2024-08-05 19:06:30|2030|2029.7|2030|2029.7|2030|2029.7|2029.4|2029.1|65
1722884800000|2024-08-05 19:06:40|2030.1|2029.8|2030.5|2030.2|2030.5|2030.2|2029.6|2029.3|64
1722884810000|2024-08-05 19:06:50|2030.7|2030.4|2030.3|2030|2031|2030.7|2030.3|2030|39
1722884820000|2024-08-05 19:07:00|2030.2|2029.9|2029.9|2029.6|2030.4|2030.1|2029.8|2029.5|28
1722884830000|2024-08-05 19:07:10|2030.2|2029.9|2029.7|2029.4|2030.2|2029.9|2029.6|2029.3|24
1722884840000|2024-08-05 19:07:20|2029.5|2029.2|2029.9|2029.6|2030|2029.7|2029.5|2029.2|24
1722884850000|2024-08-05 19:07:30|2029.8|2029.5|2028.9|2028.6|2029.8|2029.5|2028.9|2028.6|39
1722884860000|2024-08-05 19:07:40|2029|2028.7|2029.4|2029.1|2030.4|2030.1|2028.8|2028.5|58
1722884870000|2024-08-05 19:07:50|2029.6|2029.3|2029.4|2029.1|2029.8|2029.5|2029.3|2029|59
1722884880000|2024-08-05 19:08:00|2029.5|2029.2|2030.4|2030.1|2030.6|2030.3|2029.5|2029.2|47
1722884890000|2024-08-05 19:08:10|2030.5|2030.2|2030.6|2030.3|2030.6|2030.3|2030|2029.7|52
1722884900000|2024-08-05 19:08:20|2030.7|2030.4|2031.6|2031.3|2031.6|2031.3|2030.7|2030.4|64
1722884910000|2024-08-05 19:08:30|2031.5|2031.2|2030.8|2030.5|2031.5|2031.2|2030.8|2030.5|40
1722884920000|2024-08-05 19:08:40|2030.9|2030.6|2030.1|2029.8|2030.9|2030.6|2030|2029.7|62
1722884930000|2024-08-05 19:08:50|2030.3|2030|2030.5|2030.2|2030.8|2030.5|2030.2|2029.9|62
1722884940000|2024-08-05 19:09:00|2030.6|2030.3|2029.8|2029.5|2030.6|2030.3|2029.8|2029.5|110
1722884950000|2024-08-05 19:09:10|2029.7|2029.4|2029.4|2029.1|2029.7|2029.4|2029.4|2029.1|13
1722884960000|2024-08-05 19:09:20|2029.5|2029.2|2030.1|2029.8|2030.3|2030|2029.4|2029.1|53
1722884970000|2024-08-05 19:09:30|2030.2|2029.9|2030.6|2030.3|2030.9|2030.6|2029.8|2029.5|51
1722884980000|2024-08-05 19:09:40|2030.4|2030.1|2030.2|2029.9|2030.7|2030.4|2030.2|2029.9|29
1722884990000|2024-08-05 19:09:50|2030.1|2029.8|2030|2029.7|2030.4|2030.1|2029.8|2029.5|36
1722885000000|2024-08-05 19:10:00|2030.1|2029.8|2030.2|2029.9|2030.5|2030.2|2029.9|2029.6|32
1722885010000|2024-08-05 19:10:10|2030.1|2029.8|2030.2|2029.9|2030.5|2030.2|2030|2029.7|31
1722885020000|2024-08-05 19:10:20|2030.3|2030|2030.8|2030.5|2031|2030.7|2030.2|2029.9|53
1722885030000|2024-08-05 19:10:30|2030.9|2030.6|2030.8|2030.5|2031.1|2030.8|2030.7|2030.4|75
1722885040000|2024-08-05 19:10:40|2030.7|2030.4|2030.5|2030.2|2030.7|2030.4|2030.5|2030.2|49
1722885050000|2024-08-05 19:10:50|2030.3|2030|2029.4|2029.1|2030.3|2030|2029.4|2029.1|193
1722885060000|2024-08-05 19:11:00|2029.2|2028.9|2030.4|2030.1|2030.4|2030.1|2029.2|2028.9|171
1722885070000|2024-08-05 19:11:10|2030.1|2029.8|2030.1|2029.8|2030.2|2029.9|2029.9|2029.6|46
1722885080000|2024-08-05 19:11:20|2030|2029.7|2030.7|2030.4|2030.8|2030.5|2030|2029.7|40
1722885090000|2024-08-05 19:11:30|2030.5|2030.2|2030.7|2030.4|2031|2030.7|2030.5|2030.2|58
1722885100000|2024-08-05 19:11:40|2030.8|2030.5|2030.1|2029.8|2030.8|2030.5|2029.7|2029.4|43
1722885110000|2024-08-05 19:11:50|2030.3|2030|2030.3|2030|2030.3|2030|2029.9|2029.6|24
1722885120000|2024-08-05 19:12:00|2030.4|2030.1|2030.9|2030.6|2031|2030.7|2030.1|2029.8|55
1722885130000|2024-08-05 19:12:10|2031|2030.7|2030.6|2030.3|2031.8|2031.5|2030.6|2030.3|76
1722885140000|2024-08-05 19:12:20|2030.7|2030.4|2029.8|2029.5|2030.7|2030.4|2029.8|2029.5|91
1722885150000|2024-08-05 19:12:30|2029.9|2029.6|2030.5|2030.2|2031.1|2030.8|2029.9|2029.6|62
1722885160000|2024-08-05 19:12:40|2030.4|2030.1|2029.7|2029.4|2030.5|2030.2|2029.6|2029.3|60
1722885170000|2024-08-05 19:12:50|2029.8|2029.5|2029.5|2029.2|2029.9|2029.6|2029.5|2029.2|29
1722885180000|2024-08-05 19:13:00|2029.7|2029.4|2029.6|2029.3|2030|2029.7|2029.5|2029.2|41
1722885190000|2024-08-05 19:13:10|2029.5|2029.2|2028.9|2028.6|2029.7|2029.4|2028.8|2028.5|46
1722885200000|2024-08-05 19:13:20|2028.8|2028.5|2029.3|2029|2029.6|2029.3|2028.8|2028.5|32
1722885210000|2024-08-05 19:13:30|2029.2|2028.9|2029.5|2029.2|2029.6|2029.3|2029.1|2028.8|39
1722885220000|2024-08-05 19:13:40|2029.6|2029.3|2029.1|2028.8|2029.6|2029.3|2029|2028.7|44
1722885230000|2024-08-05 19:13:50|2029|2028.7|2029.6|2029.3|2029.7|2029.4|2029|2028.7|31
1722885240000|2024-08-05 19:14:00|2029.7|2029.4|2028.9|2028.6|2029.7|2029.4|2028.9|2028.6|47
1722885250000|2024-08-05 19:14:10|2029|2028.7|2029.1|2028.8|2029.3|2029|2029|2028.7|29
1722885260000|2024-08-05 19:14:20|2028.9|2028.6|2028.7|2028.4|2029.1|2028.8|2028.6|2028.3|53
1722885270000|2024-08-05 19:14:30|2028.6|2028.3|2028.7|2028.4|2028.8|2028.5|2028.6|2028.3|25
1722885280000|2024-08-05 19:14:40|2028.8|2028.5|2028.5|2028.2|2028.8|2028.5|2028.3|2028|63
1722885290000|2024-08-05 19:14:50|2028.4|2028.1|2028.2|2027.9|2028.4|2028.1|2028.2|2027.9|57
1722885300000|2024-08-05 19:15:00|2028.1|2027.8|2027.6|2027.3|2028.1|2027.8|2027.6|2027.3|107
1722885310000|2024-08-05 19:15:10|2027.7|2027.4|2027.5|2027.2|2028.3|2028|2027.5|2027.2|111
1722885320000|2024-08-05 19:15:20|2027.6|2027.3|2029.6|2029.3|2029.6|2029.3|2027.6|2027.3|95
1722885330000|2024-08-05 19:15:30|2029.5|2029.2|2029.3|2029|2030.1|2029.8|2029.3|2029|61
1722885340000|2024-08-05 19:15:40|2028.9|2028.6|2028.7|2028.4|2029.2|2028.9|2028.7|2028.4|28
1722885350000|2024-08-05 19:15:50|2028.8|2028.5|2027.9|2027.6|2028.8|2028.5|2027.9|2027.6|46
1722885360000|2024-08-05 19:16:00|2028.3|2028|2027.9|2027.6|2028.4|2028.1|2027.6|2027.3|52
1722885370000|2024-08-05 19:16:10|2028.1|2027.8|2028.1|2027.8|2028.3|2028|2027.8|2027.5|43
1722885380000|2024-08-05 19:16:20|2028|2027.7|2028.4|2028.1|2028.7|2028.4|2028|2027.7|39
1722885390000|2024-08-05 19:16:30|2028.2|2027.9|2027.9|2027.6|2028.4|2028.1|2027.9|2027.6|49
1722885400000|2024-08-05 19:16:40|2028.2|2027.9|2028.5|2028.2|2028.5|2028.2|2028.2|2027.9|31
1722885410000|2024-08-05 19:16:50|2028.6|2028.3|2028.2|2027.9|2029|2028.7|2028.1|2027.8|77
1722885420000|2024-08-05 19:17:00|2028.3|2028|2028|2027.7|2028.3|2028|2027.8|2027.5|94
1722885430000|2024-08-05 19:17:10|2028.1|2027.8|2028.5|2028.2|2028.7|2028.4|2028|2027.7|70
1722885440000|2024-08-05 19:17:20|2028.3|2028|2028.2|2027.9|2028.4|2028.1|2028|2027.7|27
1722885450000|2024-08-05 19:17:30|2028.3|2028|2027.9|2027.6|2028.7|2028.4|2027.9|2027.6|60
1722885460000|2024-08-05 19:17:40|2027.8|2027.5|2027.5|2027.2|2027.8|2027.5|2027.4|2027.1|54
1722885470000|2024-08-05 19:17:50|2027.4|2027.1|2027.3|2027|2027.5|2027.2|2027.2|2026.9|22
1722885480000|2024-08-05 19:18:00|2027.6|2027.3|2027.5|2027.2|2027.7|2027.4|2027.3|2027|57
1722885490000|2024-08-05 19:18:10|2027.6|2027.3|2027.5|2027.2|2027.9|2027.6|2027.5|2027.2|38
1722885500000|2024-08-05 19:18:20|2027.3|2027|2027|2026.7|2027.3|2027|2026.8|2026.5|73
1722885510000|2024-08-05 19:18:30|2027.1|2026.8|2026.8|2026.5|2027.2|2026.9|2026.6|2026.3|90
1722885520000|2024-08-05 19:18:40|2026.9|2026.6|2026.1|2025.8|2027.2|2026.9|2026.1|2025.8|55
1722885530000|2024-08-05 19:18:50|2026|2025.7|2026.3|2026|2026.4|2026.1|2025.9|2025.6|63
1722885540000|2024-08-05 19:19:00|2026.4|2026.1|2026.3|2026|2026.4|2026.1|2026|2025.7|87
1722885550000|2024-08-05 19:19:10|2026.2|2025.9|2028|2027.7|2028.1|2027.8|2026.1|2025.8|97
1722885560000|2024-08-05 19:19:20|2028.1|2027.8|2027.5|2027.2|2028.1|2027.8|2026.9|2026.6|87
1722885570000|2024-08-05 19:19:30|2027.4|2027.1|2028|2027.7|2028.3|2028|2027.4|2027.1|36
1722885580000|2024-08-05 19:19:40|2028.1|2027.8|2027.7|2027.4|2028.3|2028|2027.6|2027.3|36
1722885590000|2024-08-05 19:19:50|2027.6|2027.3|2027.5|2027.2|2027.7|2027.4|2027.2|2026.9|49
1722885600000|2024-08-05 19:20:00|2027.7|2027.4|2027.8|2027.5|2027.8|2027.5|2027.4|2027.1|40
1722885610000|2024-08-05 19:20:10|2027.7|2027.4|2028.8|2028.5|2029.1|2028.8|2027.7|2027.4|56
1722885620000|2024-08-05 19:20:20|2028.9|2028.6|2030.3|2030|2030.4|2030.1|2028.4|2028.1|93
1722885630000|2024-08-05 19:20:30|2030.4|2030.1|2030.9|2030.6|2031|2030.7|2030.3|2030|115
1722885640000|2024-08-05 19:20:40|2031|2030.7|2029.9|2029.6|2031.2|2030.9|2029.4|2029.1|45
1722885650000|2024-08-05 19:20:50|2030.1|2029.8|2030.2|2029.9|2030.7|2030.4|2030|2029.7|70
1722885660000|2024-08-05 19:21:00|2030.3|2030|2030.8|2030.5|2031.1|2030.8|2030.2|2029.9|61
1722885670000|2024-08-05 19:21:10|2030.9|2030.6|2031.9|2031.6|2031.9|2031.6|2030.7|2030.4|89
1722885680000|2024-08-05 19:21:20|2032.1|2031.8|2031.3|2031|2032.1|2031.8|2031.3|2031|77
1722885690000|2024-08-05 19:21:30|2031.2|2030.9|2031.5|2031.2|2032.1|2031.8|2031|2030.7|102
1722885700000|2024-08-05 19:21:40|2031.7|2031.4|2031.5|2031.2|2031.9|2031.6|2031.5|2031.2|33
1722885710000|2024-08-05 19:21:50|2031.1|2030.8|2031.7|2031.4|2032.2|2031.9|2031|2030.7|56
1722885720000|2024-08-05 19:22:00|2031.8|2031.5|2031.7|2031.4|2031.9|2031.6|2031.4|2031.1|36
1722885730000|2024-08-05 19:22:10|2031.8|2031.5|2031.3|2031|2032.1|2031.8|2031.3|2031|44
1722885740000|2024-08-05 19:22:20|2031.2|2030.9|2032.1|2031.8|2032.6|2032.3|2031.1|2030.8|39
1722885750000|2024-08-05 19:22:30|2032.2|2031.9|2033.2|2032.9|2033.7|2033.4|2031.9|2031.6|93
1722885760000|2024-08-05 19:22:40|2033.1|2032.8|2033|2032.7|2033.3|2033|2032.7|2032.4|53
1722885770000|2024-08-05 19:22:50|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2032.7|2032.4|32
1722885780000|2024-08-05 19:23:00|2033|2032.7|2032.5|2032.2|2033.5|2033.2|2032.5|2032.2|64
1722885790000|2024-08-05 19:23:10|2032.4|2032.1|2032.3|2032|2032.8|2032.5|2032.1|2031.8|35
1722885800000|2024-08-05 19:23:20|2032.4|2032.1|2032.9|2032.6|2033|2032.7|2032|2031.7|33
1722885810000|2024-08-05 19:23:30|2033|2032.7|2033.2|2032.9|2033.3|2033|2033|2032.7|34
1722885820000|2024-08-05 19:23:40|2033.1|2032.8|2032.4|2032.1|2033.2|2032.9|2032.2|2031.9|37
1722885830000|2024-08-05 19:23:50|2032.6|2032.3|2032.5|2032.2|2032.7|2032.4|2032.2|2031.9|29
1722885840000|2024-08-05 19:24:00|2032.8|2032.5|2032.8|2032.5|2033.2|2032.9|2032.7|2032.4|31
1722885850000|2024-08-05 19:24:10|2032.9|2032.6|2032.9|2032.6|2033|2032.7|2032.8|2032.5|30
1722885860000|2024-08-05 19:24:20|2032.6|2032.3|2031.1|2030.8|2032.6|2032.3|2031.1|2030.8|110
1722885870000|2024-08-05 19:24:30|2031.2|2030.9|2032.6|2032.3|2032.6|2032.3|2031.1|2030.8|47
1722885880000|2024-08-05 19:24:40|2032.7|2032.4|2033.3|2033|2033.3|2033|2032.5|2032.2|40
1722885890000|2024-08-05 19:24:50|2033.5|2033.2|2033.1|2032.8|2033.5|2033.2|2032.9|2032.6|32
1722885900000|2024-08-05 19:25:00|2033|2032.7|2032|2031.7|2033.3|2033|2032|2031.7|55
1722885910000|2024-08-05 19:25:10|2032.1|2031.8|2031.1|2030.8|2032.1|2031.8|2031.1|2030.8|53
1722885920000|2024-08-05 19:25:20|2031.2|2030.9|2031.4|2031.1|2031.5|2031.2|2031.2|2030.9|32
1722885930000|2024-08-05 19:25:30|2032|2031.7|2032|2031.7|2032.3|2032|2031.9|2031.6|41
1722885940000|2024-08-05 19:25:40|2032.1|2031.8|2031.9|2031.6|2032.2|2031.9|2031.7|2031.4|35
1722885950000|2024-08-05 19:25:50|2031.8|2031.5|2032.1|2031.8|2032.4|2032.1|2031.8|2031.5|44
1722885960000|2024-08-05 19:26:00|2032.2|2031.9|2032.1|2031.8|2032.3|2032|2031.8|2031.5|75
1722885970000|2024-08-05 19:26:10|2032.2|2031.9|2032.5|2032.2|2032.8|2032.5|2032.1|2031.8|83
1722885980000|2024-08-05 19:26:20|2032.6|2032.3|2033.3|2033|2033.3|2033|2032.4|2032.1|75
1722885990000|2024-08-05 19:26:30|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|2032.6|2032.3|60
1722886000000|2024-08-05 19:26:40|2033|2032.7|2033.3|2033|2033.3|2033|2033|2032.7|30
1722886010000|2024-08-05 19:26:50|2033.7|2033.4|2034.5|2034.2|2034.5|2034.2|2033.7|2033.4|100
1722886020000|2024-08-05 19:27:00|2034.4|2034.1|2034.3|2034|2034.5|2034.2|2034.1|2033.8|81
1722886030000|2024-08-05 19:27:10|2034.4|2034.1|2034.3|2034|2034.7|2034.4|2034.2|2033.9|59
1722886040000|2024-08-05 19:27:20|2034.4|2034.1|2034.1|2033.8|2034.8|2034.5|2034|2033.7|145
1722886050000|2024-08-05 19:27:30|2034|2033.7|2034.7|2034.4|2034.7|2034.4|2034|2033.7|42
1722886060000|2024-08-05 19:27:40|2034.8|2034.5|2035.5|2035.2|2035.9|2035.6|2034.8|2034.5|53
1722886070000|2024-08-05 19:27:50|2035.4|2035.1|2035.7|2035.4|2035.7|2035.4|2035.3|2035|24
1722886080000|2024-08-05 19:28:00|2035.8|2035.5|2035.2|2034.9|2036.1|2035.8|2035.1|2034.8|66
1722886090000|2024-08-05 19:28:10|2035.3|2035|2034.4|2034.1|2035.4|2035.1|2034.4|2034.1|38
1722886100000|2024-08-05 19:28:20|2034.2|2033.9|2034.5|2034.2|2034.5|2034.2|2033.7|2033.4|93
1722886110000|2024-08-05 19:28:30|2034.7|2034.4|2034.9|2034.6|2034.9|2034.6|2034.6|2034.3|24
1722886120000|2024-08-05 19:28:40|2035|2034.7|2034.4|2034.1|2035.1|2034.8|2034.4|2034.1|43
1722886130000|2024-08-05 19:28:50|2034.5|2034.2|2035.1|2034.8|2035.1|2034.8|2034.2|2033.9|66
1722886140000|2024-08-05 19:29:00|2035|2034.7|2036.5|2036.2|2036.6|2036.3|2035|2034.7|185
1722886150000|2024-08-05 19:29:10|2036.7|2036.4|2036.1|2035.8|2036.8|2036.5|2036.1|2035.8|83
1722886160000|2024-08-05 19:29:20|2036|2035.7|2036|2035.7|2036.1|2035.8|2035.4|2035.1|58
1722886170000|2024-08-05 19:29:30|2036.1|2035.8|2037.3|2037|2037.5|2037.2|2036.1|2035.8|93
1722886180000|2024-08-05 19:29:40|2037.1|2036.8|2037.2|2036.9|2037.5|2037.2|2037|2036.7|76
1722886190000|2024-08-05 19:29:50|2037.3|2037|2038|2037.7|2038|2037.7|2037.3|2037|98
1722886200000|2024-08-05 19:30:00|2037.9|2037.6|2037.7|2037.4|2038.6|2038.3|2037.6|2037.3|134
1722886210000|2024-08-05 19:30:10|2037.6|2037.3|2037.3|2037|2037.8|2037.5|2037|2036.7|80
1722886220000|2024-08-05 19:30:20|2037.5|2037.2|2038.9|2038.6|2038.9|2038.6|2037.5|2037.2|92
1722886230000|2024-08-05 19:30:30|2039|2038.7|2039.3|2039|2039.6|2039.3|2038.7|2038.4|89
1722886240000|2024-08-05 19:30:40|2039.2|2038.9|2038.8|2038.5|2039.3|2039|2038.5|2038.2|44
1722886250000|2024-08-05 19:30:50|2038.6|2038.3|2037.9|2037.6|2038.8|2038.5|2037.5|2037.2|92
1722886260000|2024-08-05 19:31:00|2037.8|2037.5|2037.3|2037|2037.9|2037.6|2037.1|2036.8|62
1722886270000|2024-08-05 19:31:10|2037.4|2037.1|2035.6|2035.3|2037.4|2037.1|2035.5|2035.2|117
1722886280000|2024-08-05 19:31:20|2035.2|2034.9|2035.6|2035.3|2035.7|2035.4|2035.1|2034.8|68
1722886290000|2024-08-05 19:31:30|2035.4|2035.1|2034.5|2034.2|2035.4|2035.1|2034.2|2033.9|82
1722886300000|2024-08-05 19:31:40|2034.6|2034.3|2034.7|2034.4|2034.7|2034.4|2034.1|2033.8|66
1722886310000|2024-08-05 19:31:50|2034.6|2034.3|2036.2|2035.9|2036.4|2036.1|2034.6|2034.3|146
1722886320000|2024-08-05 19:32:00|2035.9|2035.6|2036.2|2035.9|2036.9|2036.6|2035.7|2035.4|69
1722886330000|2024-08-05 19:32:10|2036.3|2036|2035.2|2034.9|2036.3|2036|2034.9|2034.6|80
1722886340000|2024-08-05 19:32:20|2035.3|2035|2035.2|2034.9|2035.5|2035.2|2034.9|2034.6|83
1722886350000|2024-08-05 19:32:30|2035.1|2034.8|2035.3|2035|2035.5|2035.2|2035.1|2034.8|93
1722886360000|2024-08-05 19:32:40|2035.4|2035.1|2034.3|2034|2035.4|2035.1|2034.3|2034|67
1722886370000|2024-08-05 19:32:50|2034.4|2034.1|2034.3|2034|2034.7|2034.4|2033.7|2033.4|130
1722886380000|2024-08-05 19:33:00|2034.1|2033.8|2033.8|2033.5|2034.1|2033.8|2033.7|2033.4|65
1722886390000|2024-08-05 19:33:10|2033.6|2033.3|2032.9|2032.6|2033.9|2033.6|2032.8|2032.5|83
1722886400000|2024-08-05 19:33:20|2033|2032.7|2032.9|2032.6|2033.3|2033|2032.6|2032.3|101
1722886410000|2024-08-05 19:33:30|2032.8|2032.5|2034|2033.7|2034.2|2033.9|2032.7|2032.4|126
1722886420000|2024-08-05 19:33:40|2033.9|2033.6|2033.7|2033.4|2034.2|2033.9|2033.6|2033.3|67
1722886430000|2024-08-05 19:33:50|2033.9|2033.6|2033.5|2033.2|2034|2033.7|2033.3|2033|52
1722886440000|2024-08-05 19:34:00|2033.6|2033.3|2034.5|2034.2|2034.5|2034.2|2033.6|2033.3|65
1722886450000|2024-08-05 19:34:10|2034.7|2034.4|2034.3|2034|2034.9|2034.6|2033.9|2033.6|174
1722886460000|2024-08-05 19:34:20|2034.6|2034.3|2034.3|2034|2034.7|2034.4|2034.3|2034|61
1722886470000|2024-08-05 19:34:30|2034.4|2034.1|2033.4|2033.1|2034.4|2034.1|2033.4|2033.1|72
1722886480000|2024-08-05 19:34:40|2033.2|2032.9|2032.9|2032.6|2033.3|2033|2032.2|2031.9|92
1722886490000|2024-08-05 19:34:50|2033.3|2033|2034.4|2034.1|2034.5|2034.2|2033.3|2033|99
1722886500000|2024-08-05 19:35:00|2034.2|2033.9|2033.7|2033.4|2034.2|2033.9|2033.5|2033.2|80
1722886510000|2024-08-05 19:35:10|2033.5|2033.2|2034|2033.7|2034|2033.7|2033.2|2032.9|89
1722886520000|2024-08-05 19:35:20|2034.1|2033.8|2034.1|2033.8|2034.2|2033.9|2033.4|2033.1|66
1722886530000|2024-08-05 19:35:30|2033.9|2033.6|2034.2|2033.9|2034.4|2034.1|2033.9|2033.6|92
1722886540000|2024-08-05 19:35:40|2034.1|2033.8|2034.3|2034|2034.9|2034.6|2033.4|2033.1|107
1722886550000|2024-08-05 19:35:50|2034.6|2034.3|2035.4|2035.1|2035.4|2035.1|2034.6|2034.3|52
1722886560000|2024-08-05 19:36:00|2035.1|2034.8|2036.7|2036.4|2036.7|2036.4|2035.1|2034.8|53
1722886570000|2024-08-05 19:36:10|2036.5|2036.2|2035.8|2035.5|2036.5|2036.2|2035.8|2035.5|98
1722886580000|2024-08-05 19:36:20|2035.4|2035.1|2034.9|2034.6|2035.4|2035.1|2034.5|2034.2|75
1722886590000|2024-08-05 19:36:30|2035.1|2034.8|2036.1|2035.8|2036.3|2036|2035|2034.7|133
1722886600000|2024-08-05 19:36:40|2036.2|2035.9|2036.6|2036.3|2037.1|2036.8|2036|2035.7|98
1722886610000|2024-08-05 19:36:50|2036.4|2036.1|2036.3|2036|2036.5|2036.2|2035.6|2035.3|40
1722886620000|2024-08-05 19:37:00|2036.2|2035.9|2036.1|2035.8|2036.7|2036.4|2035.9|2035.6|70
1722886630000|2024-08-05 19:37:10|2036.2|2035.9|2036.1|2035.8|2036.7|2036.4|2036.1|2035.8|29
1722886640000|2024-08-05 19:37:20|2036.2|2035.9|2036.6|2036.3|2036.7|2036.4|2036.2|2035.9|14
1722886650000|2024-08-05 19:37:30|2036.8|2036.5|2036.1|2035.8|2036.8|2036.5|2035.9|2035.6|66
1722886660000|2024-08-05 19:37:40|2036.2|2035.9|2036.6|2036.3|2036.9|2036.6|2036.1|2035.8|36
1722886670000|2024-08-05 19:37:50|2036.5|2036.2|2037.3|2037|2037.5|2037.2|2036.5|2036.2|51
1722886680000|2024-08-05 19:38:00|2037.4|2037.1|2034.6|2034.3|2037.4|2037.1|2034.6|2034.3|315
1722886690000|2024-08-05 19:38:10|2034.7|2034.4|2033|2032.7|2035.3|2035|2033|2032.7|290
1722886700000|2024-08-05 19:38:20|2032.9|2032.6|2033.5|2033.2|2033.7|2033.4|2032.8|2032.5|60
1722886710000|2024-08-05 19:38:30|2033.3|2033|2033.1|2032.8|2033.4|2033.1|2032.3|2032|221
1722886720000|2024-08-05 19:38:40|2032.8|2032.5|2031.6|2031.3|2032.8|2032.5|2031.5|2031.2|270
1722886730000|2024-08-05 19:38:50|2031.7|2031.4|2033.2|2032.9|2033.4|2033.1|2031.7|2031.4|405
1722886740000|2024-08-05 19:39:00|2032.9|2032.6|2033.2|2032.9|2033.6|2033.3|2032.5|2032.2|62
1722886750000|2024-08-05 19:39:10|2033.4|2033.1|2034.1|2033.8|2034.5|2034.2|2033.2|2032.9|38
1722886760000|2024-08-05 19:39:20|2034|2033.7|2034.5|2034.2|2034.5|2034.2|2033.2|2032.9|155
1722886770000|2024-08-05 19:39:30|2034.4|2034.1|2033.7|2033.4|2034.7|2034.4|2033.2|2032.9|64
1722886780000|2024-08-05 19:39:40|2033.6|2033.3|2034.1|2033.8|2034.4|2034.1|2033.4|2033.1|101
1722886790000|2024-08-05 19:39:50|2034.5|2034.2|2034.3|2034|2034.5|2034.2|2034|2033.7|33
1722886800000|2024-08-05 19:40:00|2034.4|2034.1|2034.2|2033.9|2034.7|2034.4|2033.6|2033.3|86
1722886810000|2024-08-05 19:40:10|2034.1|2033.8|2035.2|2034.9|2035.3|2035|2034.1|2033.8|52
1722886820000|2024-08-05 19:40:20|2035.3|2035|2034.7|2034.4|2035.6|2035.3|2034.7|2034.4|67
1722886830000|2024-08-05 19:40:30|2034.6|2034.3|2034|2033.7|2034.6|2034.3|2034|2033.7|79
1722886840000|2024-08-05 19:40:40|2033.9|2033.6|2033.1|2032.8|2033.9|2033.6|2033|2032.7|93
1722886850000|2024-08-05 19:40:50|2033.2|2032.9|2033.5|2033.2|2033.5|2033.2|2032.8|2032.5|48
1722886860000|2024-08-05 19:41:00|2033.4|2033.1|2033.2|2032.9|2033.4|2033.1|2033|2032.7|29
1722886870000|2024-08-05 19:41:10|2033|2032.7|2032.7|2032.4|2033.1|2032.8|2032.5|2032.2|57
1722886880000|2024-08-05 19:41:20|2032.8|2032.5|2032.5|2032.2|2033|2032.7|2032.5|2032.2|31
1722886890000|2024-08-05 19:41:30|2032.6|2032.3|2033|2032.7|2033|2032.7|2032.6|2032.3|35
1722886900000|2024-08-05 19:41:40|2032.9|2032.6|2033.3|2033|2033.4|2033.1|2032.6|2032.3|44
1722886910000|2024-08-05 19:41:50|2033.1|2032.8|2032.1|2031.8|2033.3|2033|2031.8|2031.5|104
1722886920000|2024-08-05 19:42:00|2032.2|2031.9|2032.3|2032|2032.5|2032.2|2032|2031.7|125
1722886930000|2024-08-05 19:42:10|2032.4|2032.1|2032.2|2031.9|2032.7|2032.4|2032.2|2031.9|91
1722886940000|2024-08-05 19:42:20|2032.3|2032|2032.7|2032.4|2033|2032.7|2032.3|2032|44
1722886950000|2024-08-05 19:42:30|2032.6|2032.3|2033.1|2032.8|2033.1|2032.8|2032.5|2032.2|31
1722886960000|2024-08-05 19:42:40|2033.3|2033|2032.7|2032.4|2033.6|2033.3|2032.7|2032.4|252
1722886970000|2024-08-05 19:42:50|2032.8|2032.5|2033.8|2033.5|2034|2033.7|2032.5|2032.2|110
1722886980000|2024-08-05 19:43:00|2033.7|2033.4|2033.3|2033|2034.6|2034.3|2033.3|2033|64
1722886990000|2024-08-05 19:43:10|2032.9|2032.6|2032.9|2032.6|2033.2|2032.9|2032.7|2032.4|53
1722887000000|2024-08-05 19:43:20|2032.8|2032.5|2034.3|2034|2034.3|2034|2032.8|2032.5|128
1722887010000|2024-08-05 19:43:30|2034|2033.7|2033.6|2033.3|2034.4|2034.1|2033.6|2033.3|49
1722887020000|2024-08-05 19:43:40|2033.5|2033.2|2033.1|2032.8|2033.5|2033.2|2033|2032.7|41
1722887030000|2024-08-05 19:43:50|2033.2|2032.9|2033|2032.7|2033.3|2033|2032.8|2032.5|30
1722887040000|2024-08-05 19:44:00|2033.3|2033|2032.9|2032.6|2033.5|2033.2|2032.8|2032.5|57
1722887050000|2024-08-05 19:44:10|2033|2032.7|2032.9|2032.6|2033.1|2032.8|2032.6|2032.3|155
1722887060000|2024-08-05 19:44:20|2032.8|2032.5|2032.3|2032|2032.8|2032.5|2032.3|2032|193
1722887070000|2024-08-05 19:44:30|2032.4|2032.1|2032.6|2032.3|2032.7|2032.4|2032.2|2031.9|65
1722887080000|2024-08-05 19:44:40|2032.5|2032.2|2033.4|2033.1|2033.4|2033.1|2032.4|2032.1|63
1722887090000|2024-08-05 19:44:50|2033.2|2032.9|2032.5|2032.2|2033.2|2032.9|2032.5|2032.2|75
1722887100000|2024-08-05 19:45:00|2032.4|2032.1|2031.6|2031.3|2032.4|2032.1|2031.6|2031.3|212
1722887110000|2024-08-05 19:45:10|2031.5|2031.2|2032.1|2031.8|2032.5|2032.2|2031.4|2031.1|97
1722887120000|2024-08-05 19:45:20|2032.3|2032|2032.1|2031.8|2032.7|2032.4|2031.8|2031.5|47
1722887130000|2024-08-05 19:45:30|2032|2031.7|2032.6|2032.3|2032.8|2032.5|2032|2031.7|48
1722887140000|2024-08-05 19:45:40|2032.7|2032.4|2032.7|2032.4|2033|2032.7|2032.7|2032.4|17
1722887150000|2024-08-05 19:45:50|2032.6|2032.3|2032.8|2032.5|2033.2|2032.9|2032.4|2032.1|55
1722887160000|2024-08-05 19:46:00|2032.3|2032|2032.2|2031.9|2032.5|2032.2|2032.1|2031.8|56
1722887170000|2024-08-05 19:46:10|2032.1|2031.8|2032.5|2032.2|2032.7|2032.4|2032|2031.7|45
1722887180000|2024-08-05 19:46:20|2032.6|2032.3|2033.4|2033.1|2033.5|2033.2|2032.3|2032|48
1722887190000|2024-08-05 19:46:30|2033.3|2033|2032.6|2032.3|2033.3|2033|2032.5|2032.2|69
1722887200000|2024-08-05 19:46:40|2032.5|2032.2|2031.8|2031.5|2032.5|2032.2|2031.8|2031.5|22
1722887210000|2024-08-05 19:46:50|2031.9|2031.6|2032.1|2031.8|2032.2|2031.9|2031.9|2031.6|37
1722887220000|2024-08-05 19:47:00|2032|2031.7|2031.8|2031.5|2032.4|2032.1|2031.7|2031.4|67
1722887230000|2024-08-05 19:47:10|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.3|2031|78
1722887240000|2024-08-05 19:47:20|2032|2031.7|2032.9|2032.6|2033.2|2032.9|2032|2031.7|43
1722887250000|2024-08-05 19:47:30|2032.8|2032.5|2032.3|2032|2032.9|2032.6|2032.3|2032|32
1722887260000|2024-08-05 19:47:40|2032.2|2031.9|2031.8|2031.5|2032.4|2032.1|2031.8|2031.5|50
1722887270000|2024-08-05 19:47:50|2031.7|2031.4|2031.9|2031.6|2032.2|2031.9|2031.7|2031.4|73
1722887280000|2024-08-05 19:48:00|2031.8|2031.5|2032.1|2031.8|2032.3|2032|2031.8|2031.5|40
1722887290000|2024-08-05 19:48:10|2032.2|2031.9|2031.6|2031.3|2032.3|2032|2031.4|2031.1|68
1722887300000|2024-08-05 19:48:20|2031.4|2031.1|2031|2030.7|2031.7|2031.4|2030.8|2030.5|127
1722887310000|2024-08-05 19:48:30|2030.9|2030.6|2031.6|2031.3|2031.8|2031.5|2030.9|2030.6|98
1722887320000|2024-08-05 19:48:40|2031.7|2031.4|2031.3|2031|2031.7|2031.4|2031.2|2030.9|126
1722887330000|2024-08-05 19:48:50|2031.2|2030.9|2030.4|2030.1|2031.2|2030.9|2030.3|2030|143
1722887340000|2024-08-05 19:49:00|2030.6|2030.3|2030|2029.7|2031|2030.7|2029.9|2029.6|135
1722887350000|2024-08-05 19:49:10|2030.1|2029.8|2031.8|2031.5|2031.8|2031.5|2030|2029.7|90
1722887360000|2024-08-05 19:49:20|2031.6|2031.3|2032.4|2032.1|2032.4|2032.1|2031.6|2031.3|35
1722887370000|2024-08-05 19:49:30|2032.3|2032|2031.8|2031.5|2032.4|2032.1|2031.8|2031.5|66
1722887380000|2024-08-05 19:49:40|2031.9|2031.6|2032.6|2032.3|2033.2|2032.9|2031.9|2031.6|96
1722887390000|2024-08-05 19:49:50|2032.5|2032.2|2032.8|2032.5|2032.8|2032.5|2032.3|2032|87
1722887400000|2024-08-05 19:50:00|2032.9|2032.6|2031.6|2031.3|2032.9|2032.6|2031.1|2030.8|243
1722887410000|2024-08-05 19:50:10|2031.4|2031.1|2032|2031.7|2032|2031.7|2031.1|2030.8|110
1722887420000|2024-08-05 19:50:20|2032.1|2031.8|2033.4|2033.1|2033.4|2033.1|2031.9|2031.6|64
1722887430000|2024-08-05 19:50:30|2033.5|2033.2|2035.5|2035.2|2035.5|2035.2|2033.5|2033.2|263
1722887440000|2024-08-05 19:50:40|2035.3|2035|2035.2|2034.9|2036.4|2036.1|2035.2|2034.9|180
1722887450000|2024-08-05 19:50:50|2035.3|2035|2034.8|2034.5|2035.4|2035.1|2034.7|2034.4|104
1722887460000|2024-08-05 19:51:00|2034.9|2034.6|2036.7|2036.4|2036.7|2036.4|2034.9|2034.6|74
1722887470000|2024-08-05 19:51:10|2036.9|2036.6|2038.6|2038.3|2038.6|2038.3|2036.4|2036.1|183
1722887480000|2024-08-05 19:51:20|2038.2|2037.9|2038.3|2038|2038.3|2038|2037.9|2037.6|132
1722887490000|2024-08-05 19:51:30|2038.4|2038.1|2039.3|2039|2039.3|2039|2038.3|2038|176
1722887500000|2024-08-05 19:51:40|2039.2|2038.9|2037.5|2037.2|2039.3|2039|2037|2036.7|140
1722887510000|2024-08-05 19:51:50|2037.6|2037.3|2037.9|2037.6|2038.4|2038.1|2037.3|2037|77
1722887520000|2024-08-05 19:52:00|2038|2037.7|2036.9|2036.6|2038|2037.7|2036.9|2036.6|111
1722887530000|2024-08-05 19:52:10|2036.7|2036.4|2036.8|2036.5|2037|2036.7|2036.4|2036.1|123
1722887540000|2024-08-05 19:52:20|2036.7|2036.4|2037.1|2036.8|2037.2|2036.9|2036.6|2036.3|66
1722887550000|2024-08-05 19:52:30|2037.2|2036.9|2035.9|2035.6|2037.2|2036.9|2035.7|2035.4|104
1722887560000|2024-08-05 19:52:40|2036|2035.7|2036.3|2036|2036.5|2036.2|2035.8|2035.5|65
1722887570000|2024-08-05 19:52:50|2036.1|2035.8|2035.8|2035.5|2036.8|2036.5|2035.8|2035.5|65
1722887580000|2024-08-05 19:53:00|2035.5|2035.2|2036.2|2035.9|2036.2|2035.9|2034.9|2034.6|171
1722887590000|2024-08-05 19:53:10|2036.3|2036|2035.3|2035|2036.6|2036.3|2035|2034.7|75
1722887600000|2024-08-05 19:53:20|2035.6|2035.3|2033.7|2033.4|2035.8|2035.5|2033.7|2033.4|198
1722887610000|2024-08-05 19:53:30|2033.8|2033.5|2034.4|2034.1|2034.5|2034.2|2033.5|2033.2|100
1722887620000|2024-08-05 19:53:40|2034.5|2034.2|2034.4|2034.1|2035|2034.7|2034.2|2033.9|127
1722887630000|2024-08-05 19:53:50|2034.5|2034.2|2034.7|2034.4|2035|2034.7|2034.2|2033.9|80
1722887640000|2024-08-05 19:54:00|2034.4|2034.1|2034.3|2034|2034.7|2034.4|2034|2033.7|126
1722887650000|2024-08-05 19:54:10|2034.4|2034.1|2035.3|2035|2035.3|2035|2034.2|2033.9|87
1722887660000|2024-08-05 19:54:20|2035.2|2034.9|2035.2|2034.9|2035.5|2035.2|2034.7|2034.4|108
1722887670000|2024-08-05 19:54:30|2035.3|2035|2034.6|2034.3|2035.8|2035.5|2034.5|2034.2|92
1722887680000|2024-08-05 19:54:40|2034.4|2034.1|2034|2033.7|2034.4|2034.1|2033.1|2032.8|200
1722887690000|2024-08-05 19:54:50|2033.9|2033.6|2034.8|2034.5|2034.9|2034.6|2033.7|2033.4|107
1722887700000|2024-08-05 19:55:00|2035.4|2035.1|2036.7|2036.4|2036.8|2036.5|2035.3|2035|265
1722887710000|2024-08-05 19:55:10|2036.9|2036.6|2037.3|2037|2037.5|2037.2|2036.8|2036.5|123
1722887720000|2024-08-05 19:55:20|2037.2|2036.9|2037.7|2037.4|2037.9|2037.6|2037|2036.7|138
1722887730000|2024-08-05 19:55:30|2037.6|2037.3|2037.2|2036.9|2037.6|2037.3|2036.7|2036.4|197
1722887740000|2024-08-05 19:55:40|2037.1|2036.8|2037.1|2036.8|2037.2|2036.9|2036.5|2036.2|123
1722887750000|2024-08-05 19:55:50|2037|2036.7|2036.2|2035.9|2037|2036.7|2036.1|2035.8|214
1722887760000|2024-08-05 19:56:00|2036.1|2035.8|2034.8|2034.5|2036.8|2036.5|2034.8|2034.5|187
1722887770000|2024-08-05 19:56:10|2035|2034.7|2036.2|2035.9|2036.2|2035.9|2035|2034.7|110
1722887780000|2024-08-05 19:56:20|2036|2035.7|2036.1|2035.8|2036.2|2035.9|2035.7|2035.4|151
1722887790000|2024-08-05 19:56:30|2036.4|2036.1|2036.3|2036|2036.5|2036.2|2036|2035.7|141
1722887800000|2024-08-05 19:56:40|2036.4|2036.1|2036.4|2036.1|2037.1|2036.8|2036.3|2036|182
1722887810000|2024-08-05 19:56:50|2036.3|2036|2035.9|2035.6|2036.4|2036.1|2035.6|2035.3|116
1722887820000|2024-08-05 19:57:00|2036.2|2035.9|2036.3|2036|2036.3|2036|2035.7|2035.4|156
1722887830000|2024-08-05 19:57:10|2036.2|2035.9|2036.9|2036.6|2036.9|2036.6|2035.9|2035.6|203
1722887840000|2024-08-05 19:57:20|2036.8|2036.5|2035.4|2035.1|2036.8|2036.5|2035.3|2035|229
1722887850000|2024-08-05 19:57:30|2035.3|2035|2035.2|2034.9|2035.3|2035|2033.8|2033.5|474
1722887860000|2024-08-05 19:57:40|2035|2034.7|2035.4|2035.1|2035.9|2035.6|2035|2034.7|281
1722887870000|2024-08-05 19:57:50|2035.2|2034.9|2036|2035.7|2036|2035.7|2035.1|2034.8|207
1722887880000|2024-08-05 19:58:00|2036.1|2035.8|2036.5|2036.2|2036.8|2036.5|2036.1|2035.8|372
1722887890000|2024-08-05 19:58:10|2036.4|2036.1|2035.9|2035.6|2036.5|2036.2|2035.4|2035.1|380
1722887900000|2024-08-05 19:58:20|2035.7|2035.4|2036.1|2035.8|2036.2|2035.9|2035.7|2035.4|218
1722887910000|2024-08-05 19:58:30|2036|2035.7|2036.8|2036.5|2036.8|2036.5|2035.9|2035.6|343
1722887920000|2024-08-05 19:58:40|2036.9|2036.6|2036.6|2036.3|2036.9|2036.6|2036.5|2036.2|442
1722887930000|2024-08-05 19:58:50|2036.5|2036.2|2036.2|2035.9|2036.6|2036.3|2036.1|2035.8|569
1722887940000|2024-08-05 19:59:00|2036.1|2035.8|2036.1|2035.8|2036.6|2036.3|2035.9|2035.6|962
1722887950000|2024-08-05 19:59:10|2035.9|2035.6|2036.6|2036.3|2036.9|2036.6|2035.8|2035.5|721
1722887960000|2024-08-05 19:59:20|2036.7|2036.4|2037.1|2036.8|2037.1|2036.8|2036.7|2036.4|698
1722887970000|2024-08-05 19:59:30|2037|2036.7|2037.1|2036.8|2037.2|2036.9|2036.5|2036.2|900
1722887980000|2024-08-05 19:59:40|2037|2036.7|2038.2|2037.9|2038.3|2038|2036.5|2036.2|1708
1722887990000|2024-08-05 19:59:50|2038.3|2038|2040|2039.7|2040.4|2040.1|2038.1|2037.8|5181
1722888000000|2024-08-05 20:00:00|2039.9|2039.6|2040.8|2040.5|2041.1|2040.8|2038.8|2038.5|2758
1722888010000|2024-08-05 20:00:10|2040.9|2040.6|2041.1|2040.8|2041.2|2040.9|2040.6|2040.3|445
1722888020000|2024-08-05 20:00:20|2040.8|2040.5|2040.7|2040.4|2041.2|2040.9|2040.7|2040.4|332
1722888030000|2024-08-05 20:00:30|2040.8|2040.5|2041.9|2041.6|2041.9|2041.6|2040.6|2040.3|352
1722888040000|2024-08-05 20:00:40|2041.8|2041.5|2042.4|2042.1|2042.4|2042.1|2041.6|2041.3|415
1722888050000|2024-08-05 20:00:50|2042.3|2042|2043.2|2042.9|2043.2|2042.9|2042.2|2041.9|205
1722888060000|2024-08-05 20:01:00|2043.3|2043|2043.6|2043.3|2044.7|2044.4|2043.3|2043|288
1722888070000|2024-08-05 20:01:10|2043.7|2043.4|2044.2|2043.9|2045.2|2044.9|2043.3|2043|359
1722888080000|2024-08-05 20:01:20|2044.3|2044|2044.2|2043.9|2044.4|2044.1|2043.8|2043.5|60
1722888090000|2024-08-05 20:01:30|2044.1|2043.8|2045.5|2045.2|2045.6|2045.3|2043.8|2043.5|148
1722888100000|2024-08-05 20:01:40|2045.7|2045.4|2045.9|2045.6|2046.3|2046|2045.6|2045.3|65
1722888110000|2024-08-05 20:01:50|2046.6|2046.3|2047|2046.7|2047.6|2047.3|2046.5|2046.2|197
1722888120000|2024-08-05 20:02:00|2046.8|2046.5|2046.6|2046.3|2046.9|2046.6|2046.5|2046.2|42
1722888130000|2024-08-05 20:02:10|2046.7|2046.4|2047.2|2046.9|2047.6|2047.3|2046.6|2046.3|41
1722888140000|2024-08-05 20:02:20|2047.1|2046.8|2047.6|2047.3|2047.6|2047.3|2046.7|2046.4|206
1722888150000|2024-08-05 20:02:30|2047.9|2047.6|2047|2046.7|2048|2047.7|2047|2046.7|134
1722888160000|2024-08-05 20:02:40|2046.9|2046.6|2046.9|2046.6|2047.1|2046.8|2046.7|2046.4|139
1722888170000|2024-08-05 20:02:50|2047|2046.7|2047.8|2047.5|2048|2047.7|2047|2046.7|91
1722888180000|2024-08-05 20:03:00|2047.9|2047.6|2049|2048.7|2049|2048.7|2047.9|2047.6|123
1722888190000|2024-08-05 20:03:10|2048.9|2048.6|2049.3|2049|2049.8|2049.5|2048.6|2048.3|68
1722888200000|2024-08-05 20:03:20|2049.4|2049.1|2048.2|2047.9|2049.6|2049.3|2048.2|2047.9|49
1722888210000|2024-08-05 20:03:30|2048.3|2048|2046.9|2046.6|2048.3|2048|2046.7|2046.4|43
1722888220000|2024-08-05 20:03:40|2046.8|2046.5|2046.9|2046.6|2047.2|2046.9|2046.6|2046.3|59
1722888230000|2024-08-05 20:03:50|2046.8|2046.5|2047.6|2047.3|2047.6|2047.3|2046.8|2046.5|63
1722888240000|2024-08-05 20:04:00|2047.4|2047.1|2047.1|2046.8|2047.6|2047.3|2047|2046.7|108
1722888250000|2024-08-05 20:04:10|2047.2|2046.9|2047.5|2047.2|2047.6|2047.3|2047.1|2046.8|41
1722888260000|2024-08-05 20:04:20|2047.7|2047.4|2047.1|2046.8|2047.7|2047.4|2047.1|2046.8|108
1722888270000|2024-08-05 20:04:30|2047|2046.7|2047.5|2047.2|2047.9|2047.6|2047|2046.7|117
1722888280000|2024-08-05 20:04:40|2047.4|2047.1|2047.8|2047.5|2048|2047.7|2047.3|2047|201
1722888290000|2024-08-05 20:04:50|2048.1|2047.8|2048|2047.7|2048.2|2047.9|2047.7|2047.4|139
1722888300000|2024-08-05 20:05:00|2047.9|2047.6|2047.7|2047.4|2048|2047.7|2047.7|2047.4|73
1722888310000|2024-08-05 20:05:10|2047.9|2047.6|2048.3|2048|2048.3|2048|2047.7|2047.4|74
1722888320000|2024-08-05 20:05:20|2048.2|2047.9|2048.3|2048|2048.8|2048.5|2048.1|2047.8|50
1722888330000|2024-08-05 20:05:30|2048.4|2048.1|2048|2047.7|2048.4|2048.1|2047.9|2047.6|83
1722888340000|2024-08-05 20:05:40|2048.1|2047.8|2048.3|2048|2048.5|2048.2|2048.1|2047.8|45
1722888350000|2024-08-05 20:05:50|2048.2|2047.9|2048.9|2048.6|2048.9|2048.6|2047.7|2047.4|138
1722888360000|2024-08-05 20:06:00|2048.8|2048.5|2049.2|2048.9|2049.4|2049.1|2048.5|2048.2|52
1722888370000|2024-08-05 20:06:10|2049.3|2049|2049.6|2049.3|2049.6|2049.3|2049.1|2048.8|40
1722888380000|2024-08-05 20:06:20|2049.5|2049.2|2050|2049.7|2050.2|2049.9|2049.5|2049.2|76
1722888390000|2024-08-05 20:06:30|2049.9|2049.6|2049.8|2049.5|2049.9|2049.6|2049.6|2049.3|39
1722888400000|2024-08-05 20:06:40|2049.9|2049.6|2050.1|2049.8|2050.1|2049.8|2049.7|2049.4|138
1722888410000|2024-08-05 20:06:50|2050|2049.7|2049.9|2049.6|2050.1|2049.8|2049.9|2049.6|45
1722888420000|2024-08-05 20:07:00|2050|2049.7|2051|2050.7|2051|2050.7|2049.9|2049.6|66
1722888430000|2024-08-05 20:07:10|2050.9|2050.6|2050.6|2050.3|2051|2050.7|2050.6|2050.3|36
1722888440000|2024-08-05 20:07:20|2050.5|2050.2|2050.1|2049.8|2050.5|2050.2|2049.9|2049.6|43
1722888450000|2024-08-05 20:07:30|2050.2|2049.9|2050.2|2049.9|2050.4|2050.1|2050.1|2049.8|29
1722888460000|2024-08-05 20:07:40|2050.1|2049.8|2050.9|2050.6|2051|2050.7|2050.1|2049.8|21
1722888470000|2024-08-05 20:07:50|2051.1|2050.8|2051.9|2051.6|2051.9|2051.6|2050.9|2050.6|43
1722888480000|2024-08-05 20:08:00|2051.8|2051.5|2053.1|2052.8|2053.7|2053.4|2051.7|2051.4|97
1722888490000|2024-08-05 20:08:10|2053|2052.7|2052.9|2052.6|2053.5|2053.2|2052.8|2052.5|81
1722888500000|2024-08-05 20:08:20|2053.4|2053.1|2051.9|2051.6|2053.4|2053.1|2051.8|2051.5|95
1722888510000|2024-08-05 20:08:30|2051.7|2051.4|2051.4|2051.1|2051.7|2051.4|2051|2050.7|28
1722888520000|2024-08-05 20:08:40|2051.3|2051|2051.9|2051.6|2051.9|2051.6|2051.2|2050.9|22
1722888530000|2024-08-05 20:08:50|2051.7|2051.4|2051.9|2051.6|2051.9|2051.6|2051.7|2051.4|16
1722888540000|2024-08-05 20:09:00|2051.8|2051.5|2050.8|2050.5|2051.8|2051.5|2050.8|2050.5|45
1722888550000|2024-08-05 20:09:10|2050.6|2050.3|2050.6|2050.3|2050.7|2050.4|2050.4|2050.1|19
1722888560000|2024-08-05 20:09:20|2050.4|2050.1|2050.4|2050.1|2050.6|2050.3|2050.4|2050.1|18
1722888570000|2024-08-05 20:09:30|2050.5|2050.2|2050.4|2050.1|2050.6|2050.3|2049.9|2049.6|81
1722888580000|2024-08-05 20:09:40|2050.5|2050.2|2050.5|2050.2|2050.8|2050.5|2050.5|2050.2|18
1722888590000|2024-08-05 20:09:50|2050.3|2050|2050|2049.7|2050.3|2050|2050|2049.7|35
1722888600000|2024-08-05 20:10:00|2049.8|2049.5|2049.9|2049.6|2049.9|2049.6|2049.5|2049.2|44
1722888610000|2024-08-05 20:10:10|2050|2049.7|2049.6|2049.3|2050|2049.7|2049.6|2049.3|54
1722888620000|2024-08-05 20:10:20|2049.5|2049.2|2049.6|2049.3|2049.9|2049.6|2049.5|2049.2|18
1722888630000|2024-08-05 20:10:30|2049.8|2049.5|2049.7|2049.4|2049.8|2049.5|2049.7|2049.4|17
1722888640000|2024-08-05 20:10:40|2049.6|2049.3|2049.6|2049.3|2049.8|2049.5|2049.5|2049.2|19
1722888650000|2024-08-05 20:10:50|2049.5|2049.2|2049.8|2049.5|2049.8|2049.5|2049.5|2049.2|40
1722888660000|2024-08-05 20:11:00|2049.7|2049.4|2049.7|2049.4|2049.9|2049.6|2049.7|2049.4|28
1722888670000|2024-08-05 20:11:10|2049.8|2049.5|2049.8|2049.5|2049.8|2049.5|2049.7|2049.4|11
1722888680000|2024-08-05 20:11:20|2049.7|2049.4|2049.6|2049.3|2049.8|2049.5|2049.5|2049.2|31
1722888690000|2024-08-05 20:11:30|2049.7|2049.4|2049.6|2049.3|2049.7|2049.4|2049.6|2049.3|6
1722888700000|2024-08-05 20:11:40|2049.4|2049.1|2049.5|2049.2|2049.7|2049.4|2049.4|2049.1|87
1722888710000|2024-08-05 20:11:50|2049.4|2049.1|2049.3|2049|2049.4|2049.1|2049.1|2048.8|47
1722888720000|2024-08-05 20:12:00|2049.2|2048.9|2049.5|2049.2|2049.6|2049.3|2049.2|2048.9|101
1722888730000|2024-08-05 20:12:10|2049.4|2049.1|2049.1|2048.8|2049.6|2049.3|2049.1|2048.8|33
1722888740000|2024-08-05 20:12:20|2049.2|2048.9|2049.2|2048.9|2049.2|2048.9|2049|2048.7|27
1722888750000|2024-08-05 20:12:30|2049.5|2049.2|2049.4|2049.1|2049.6|2049.3|2049.4|2049.1|34
1722888760000|2024-08-05 20:12:40|2049.3|2049|2048.7|2048.4|2049.3|2049|2048.7|2048.4|26
1722888770000|2024-08-05 20:12:50|2048.8|2048.5|2048.6|2048.3|2048.8|2048.5|2048.5|2048.2|44
1722888780000|2024-08-05 20:13:00|2048.2|2047.9|2047.4|2047.1|2048.3|2048|2047.4|2047.1|96
1722888790000|2024-08-05 20:13:10|2047.3|2047|2046.1|2045.8|2047.3|2047|2046|2045.7|96
1722888800000|2024-08-05 20:13:20|2045.8|2045.5|2045.4|2045.1|2045.8|2045.5|2045.2|2044.9|96
1722888810000|2024-08-05 20:13:30|2045.3|2045|2045.1|2044.8|2046|2045.7|2045|2044.7|121
1722888820000|2024-08-05 20:13:40|2045|2044.7|2045.1|2044.8|2045.3|2045|2044.8|2044.5|121
1722888830000|2024-08-05 20:13:50|2045.3|2045|2044.6|2044.3|2045.3|2045|2044.6|2044.3|19
1722888840000|2024-08-05 20:14:00|2044.9|2044.6|2045.1|2044.8|2045.1|2044.8|2044.6|2044.3|36
1722888850000|2024-08-05 20:14:10|2045.2|2044.9|2045|2044.7|2045.4|2045.1|2044.9|2044.6|71
1722888860000|2024-08-05 20:14:20|2044.8|2044.5|2045.1|2044.8|2045.3|2045|2044.6|2044.3|60
1722888870000|2024-08-05 20:14:30|2044.8|2044.5|2044.1|2043.8|2045|2044.7|2043.9|2043.6|72
1722888880000|2024-08-05 20:14:40|2044.4|2044.1|2044.1|2043.8|2044.5|2044.2|2044.1|2043.8|19
1722888890000|2024-08-05 20:14:50|2044|2043.7|2043.8|2043.5|2044.3|2044|2043.8|2043.5|30
1722888900000|2024-08-05 20:15:00|2043.9|2043.6|2043.9|2043.6|2043.9|2043.6|2043.6|2043.3|48
1722888910000|2024-08-05 20:15:10|2044|2043.7|2044.1|2043.8|2044.2|2043.9|2043.8|2043.5|65
1722888920000|2024-08-05 20:15:20|2044|2043.7|2045.1|2044.8|2045.1|2044.8|2044|2043.7|24
1722888930000|2024-08-05 20:15:30|2045.2|2044.9|2045.2|2044.9|2045.7|2045.4|2045.1|2044.8|16
1722888940000|2024-08-05 20:15:40|2045.1|2044.8|2045.1|2044.8|2045.1|2044.8|2045.1|2044.8|7
1722888950000|2024-08-05 20:15:50|2045|2044.7|2045|2044.7|2045.3|2045|2045|2044.7|31
1722888960000|2024-08-05 20:16:00|2045.1|2044.8|2045.5|2045.2|2045.6|2045.3|2045|2044.7|37
1722888970000|2024-08-05 20:16:10|2045.6|2045.3|2044.8|2044.5|2045.6|2045.3|2044.7|2044.4|65
1722888980000|2024-08-05 20:16:20|2044.6|2044.3|2044.4|2044.1|2044.7|2044.4|2044.4|2044.1|50
1722888990000|2024-08-05 20:16:30|2044.8|2044.5|2045.1|2044.8|2045.1|2044.8|2044.7|2044.4|11
1722889000000|2024-08-05 20:16:40|2045|2044.7|2044.9|2044.6|2045.3|2045|2044.9|2044.6|6
1722889010000|2024-08-05 20:16:50|2045|2044.7|2045.1|2044.8|2045.1|2044.8|2045|2044.7|7
1722889020000|2024-08-05 20:17:00|2044.9|2044.6|2044.3|2044|2044.9|2044.6|2044.3|2044|8
1722889030000|2024-08-05 20:17:10|2044.2|2043.9|2043|2042.7|2044.3|2044|2043|2042.7|40
1722889040000|2024-08-05 20:17:20|2043.2|2042.9|2043|2042.7|2043.3|2043|2043|2042.7|14
1722889050000|2024-08-05 20:17:30|2043.1|2042.8|2042.9|2042.6|2043.1|2042.8|2042.9|2042.6|41
1722889060000|2024-08-05 20:17:40|2043.3|2043|2043.1|2042.8|2043.3|2043|2042.9|2042.6|16
1722889070000|2024-08-05 20:17:50|2043|2042.7|2043|2042.7|2043|2042.7|2043|2042.7|3
1722889080000|2024-08-05 20:18:00|2043.2|2042.9|2043|2042.7|2043.2|2042.9|2043|2042.7|2
1722889090000|2024-08-05 20:18:10|2043.1|2042.8|2043.2|2042.9|2043.3|2043|2043.1|2042.8|15
1722889100000|2024-08-05 20:18:20|2043.1|2042.8|2043.2|2042.9|2043.5|2043.2|2043|2042.7|59
1722889110000|2024-08-05 20:18:30|2043.3|2043|2043.9|2043.6|2044|2043.7|2043.3|2043|45
1722889120000|2024-08-05 20:18:40|2043.8|2043.5|2044.8|2044.5|2044.8|2044.5|2043.8|2043.5|13
1722889130000|2024-08-05 20:18:50|2044.9|2044.6|2044.5|2044.2|2044.9|2044.6|2044.5|2044.2|4
1722889140000|2024-08-05 20:19:00|2044.3|2044|2044.5|2044.2|2044.5|2044.2|2044.1|2043.8|16
1722889150000|2024-08-05 20:19:10|2044.6|2044.3|2044.4|2044.1|2044.6|2044.3|2044.4|2044.1|9
1722889160000|2024-08-05 20:19:20|2044.3|2044|2044.1|2043.8|2044.5|2044.2|2044.1|2043.8|1
1722889170000|2024-08-05 20:19:30|2044.2|2043.9|2043.9|2043.6|2044.2|2043.9|2043.9|2043.6|24
1722889180000|2024-08-05 20:19:40|2044.3|2044|2044.4|2044.1|2044.4|2044.1|2043.9|2043.6|17
1722889190000|2024-08-05 20:19:50|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|2044.4|2044.1|9
1722889200000|2024-08-05 20:20:00|2044.5|2044.2|2045|2044.7|2045|2044.7|2044.4|2044.1|16
1722889210000|2024-08-05 20:20:10|2044.9|2044.6|2044.5|2044.2|2044.9|2044.6|2044.5|2044.2|7
1722889220000|2024-08-05 20:20:20|2044.4|2044.1|2044.5|2044.2|2044.5|2044.2|2044.4|2044.1|9
1722889230000|2024-08-05 20:20:30|2045.1|2044.8|2046|2045.7|2046.1|2045.8|2045.1|2044.8|24
1722889240000|2024-08-05 20:20:40|2046.1|2045.8|2046.1|2045.8|2046.3|2046|2045.6|2045.3|46
1722889250000|2024-08-05 20:20:50|2046.2|2045.9|2046.2|2045.9|2046.2|2045.9|2045.8|2045.5|14
1722889260000|2024-08-05 20:21:00|2046.1|2045.8|2045.7|2045.4|2046.1|2045.8|2045.5|2045.2|13
1722889270000|2024-08-05 20:21:10|2045.8|2045.5|2046.1|2045.8|2046.3|2046|2045.8|2045.5|5
1722889280000|2024-08-05 20:21:20|2046.2|2045.9|2047.2|2046.9|2047.2|2046.9|2046.2|2045.9|10
1722889290000|2024-08-05 20:21:30|2047.3|2047|2047.5|2047.2|2047.5|2047.2|2047.3|2047|28
1722889300000|2024-08-05 20:21:40|2047.4|2047.1|2048.1|2047.8|2048.2|2047.9|2047.4|2047.1|20
1722889310000|2024-08-05 20:21:50|2048|2047.7|2048.2|2047.9|2048.5|2048.2|2047.9|2047.6|30
1722889320000|2024-08-05 20:22:00|2047.9|2047.6|2047.4|2047.1|2047.9|2047.6|2047.3|2047|3
1722889330000|2024-08-05 20:22:10|2048|2047.7|2048|2047.7|2048|2047.7|2048|2047.7|4
1722889340000|2024-08-05 20:22:20|2048.1|2047.8|2048|2047.7|2048.1|2047.8|2048|2047.7|5
1722889350000|2024-08-05 20:22:30|||||||||4
1722889360000|2024-08-05 20:22:40|2047.7|2047.4|2047.6|2047.3|2047.7|2047.4|2047.5|2047.2|39
1722889370000|2024-08-05 20:22:50|2047.8|2047.5|2048|2047.7|2048|2047.7|2047.7|2047.4|15
1722889380000|2024-08-05 20:23:00|2047.9|2047.6|2048.6|2048.3|2048.6|2048.3|2047.9|2047.6|6
1722889390000|2024-08-05 20:23:10|2048.5|2048.2|2049.3|2049|2049.3|2049|2048.5|2048.2|15
1722889400000|2024-08-05 20:23:20|2049|2048.7|2048.9|2048.6|2049|2048.7|2048.9|2048.6|8
1722889410000|2024-08-05 20:23:30|2049|2048.7|2048.7|2048.4|2049|2048.7|2048.7|2048.4|3
1722889420000|2024-08-05 20:23:40|2048.9|2048.6|2048.9|2048.6|2048.9|2048.6|2048.9|2048.6|5
1722889430000|2024-08-05 20:23:50|2049|2048.7|2048.8|2048.5|2049.2|2048.9|2048.8|2048.5|4
1722889440000|2024-08-05 20:24:00|2048.6|2048.3|2048.4|2048.1|2048.6|2048.3|2048.2|2047.9|6
1722889450000|2024-08-05 20:24:10|2048.5|2048.2|2048.8|2048.5|2048.8|2048.5|2048.5|2048.2|14
1722889460000|2024-08-05 20:24:20|2049.1|2048.8|2049.1|2048.8|2049.2|2048.9|2049.1|2048.8|1
1722889470000|2024-08-05 20:24:30|2048.9|2048.6|2048.9|2048.6|2049.2|2048.9|2048.9|2048.6|6
1722889480000|2024-08-05 20:24:40|2048.8|2048.5|2048.5|2048.2|2048.8|2048.5|2048.4|2048.1|3
1722889490000|2024-08-05 20:24:50|2048.6|2048.3|2048.1|2047.8|2048.8|2048.5|2048.1|2047.8|6
1722889500000|2024-08-05 20:25:00|2048|2047.7|2047.9|2047.6|2048|2047.7|2047.8|2047.5|13
1722889510000|2024-08-05 20:25:10|2047.8|2047.5|2047.9|2047.6|2047.9|2047.6|2047.8|2047.5|6
1722889520000|2024-08-05 20:25:20|2048|2047.7|2047.7|2047.4|2048|2047.7|2047.7|2047.4|13
1722889530000|2024-08-05 20:25:30|2047.8|2047.5|2047.6|2047.3|2047.8|2047.5|2047.5|2047.2|0
1722889540000|2024-08-05 20:25:40|2047.5|2047.2|2048.2|2047.9|2048.2|2047.9|2047.5|2047.2|14
1722889550000|2024-08-05 20:25:50|2048.3|2048|2048.2|2047.9|2048.5|2048.2|2048.2|2047.9|4
1722889560000|2024-08-05 20:26:00|2048.1|2047.8|2047.9|2047.6|2048.1|2047.8|2047.9|2047.6|3
1722889570000|2024-08-05 20:26:10|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|2047.5|2047.2|6
1722889580000|2024-08-05 20:26:20|2047.5|2047.2|2047.7|2047.4|2047.7|2047.4|2047.3|2047|9
1722889590000|2024-08-05 20:26:30|2047.8|2047.5|2048.2|2047.9|2048.2|2047.9|2047.8|2047.5|24
1722889600000|2024-08-05 20:26:40|2048.1|2047.8|2047.5|2047.2|2048.1|2047.8|2047.4|2047.1|7
1722889610000|2024-08-05 20:26:50|2047.6|2047.3|2047.7|2047.4|2047.9|2047.6|2047.6|2047.3|13
1722889620000|2024-08-05 20:27:00|2047.8|2047.5|2047.7|2047.4|2047.8|2047.5|2047.7|2047.4|6
1722889630000|2024-08-05 20:27:10|2047.8|2047.5|2046.9|2046.6|2047.8|2047.5|2046.9|2046.6|13
1722889640000|2024-08-05 20:27:20|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|1
1722889650000|2024-08-05 20:27:30|2046.6|2046.3|2046.5|2046.2|2046.6|2046.3|2046.5|2046.2|0
1722889660000|2024-08-05 20:27:40|2046.6|2046.3|2045.8|2045.5|2046.6|2046.3|2045.8|2045.5|19
1722889670000|2024-08-05 20:27:50|2045.9|2045.6|2045.9|2045.6|2045.9|2045.6|2045.9|2045.6|22
1722889680000|2024-08-05 20:28:00|2045.8|2045.5|2046.3|2046|2046.3|2046|2045.8|2045.5|19
1722889690000|2024-08-05 20:28:10|2046.4|2046.1|2046.5|2046.2|2046.7|2046.4|2046.4|2046.1|26
1722889700000|2024-08-05 20:28:20|2046.7|2046.4|2047.1|2046.8|2047.1|2046.8|2046.7|2046.4|4
1722889710000|2024-08-05 20:28:30|2047|2046.7|2046.6|2046.3|2047|2046.7|2046.6|2046.3|12
1722889720000|2024-08-05 20:28:40|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|1
1722889740000|2024-08-05 20:29:00|||||||||1
1722889750000|2024-08-05 20:29:10|2046.4|2046.1|2046.4|2046.1|2046.5|2046.2|2046.4|2046.1|1
1722889760000|2024-08-05 20:29:20|2046.3|2046|2046.4|2046.1|2046.6|2046.3|2046.3|2046|45
1722889770000|2024-08-05 20:29:30|2046.5|2046.2|2046.9|2046.6|2046.9|2046.6|2046.5|2046.2|18
1722889780000|2024-08-05 20:29:40|2047.2|2046.9|2047|2046.7|2047.2|2046.9|2046.8|2046.5|15
1722889790000|2024-08-05 20:29:50|2047.1|2046.8|2047.4|2047.1|2047.4|2047.1|2047.1|2046.8|5
1722889800000|2024-08-05 20:30:00|2047.5|2047.2|2047.4|2047.1|2047.5|2047.2|2047.4|2047.1|0
1722889810000|2024-08-05 20:30:10|2047.3|2047|2047.1|2046.8|2047.4|2047.1|2047.1|2046.8|5
1722889820000|2024-08-05 20:30:20|2046.7|2046.4|2046.8|2046.5|2046.8|2046.5|2046.7|2046.4|15
1722889830000|2024-08-05 20:30:30|2046.9|2046.6|2047|2046.7|2047|2046.7|2046.9|2046.6|6
1722889840000|2024-08-05 20:30:40|2046.9|2046.6|2046.8|2046.5|2046.9|2046.6|2046.7|2046.4|9
1722889850000|2024-08-05 20:30:50|2046.7|2046.4|2046.6|2046.3|2046.7|2046.4|2046.6|2046.3|0
1722889860000|2024-08-05 20:31:00|2046.5|2046.2|2046.7|2046.4|2046.7|2046.4|2046.5|2046.2|6
1722889870000|2024-08-05 20:31:10|2046.6|2046.3|2046.4|2046.1|2046.6|2046.3|2046.4|2046.1|11
1722889880000|2024-08-05 20:31:20|2046.6|2046.3|2046.5|2046.2|2046.7|2046.4|2046.5|2046.2|7
1722889890000|2024-08-05 20:31:30|2046.6|2046.3|2046.6|2046.3|2046.7|2046.4|2046.6|2046.3|1
1722889900000|2024-08-05 20:31:40|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|0
1722889910000|2024-08-05 20:31:50|2046.5|2046.2|2046.6|2046.3|2046.6|2046.3|2046.5|2046.2|4
1722889920000|2024-08-05 20:32:00|2046.5|2046.2|2047|2046.7|2047|2046.7|2046.5|2046.2|4
1722889930000|2024-08-05 20:32:10|2047.1|2046.8|2047.2|2046.9|2047.2|2046.9|2047.1|2046.8|2
1722889940000|2024-08-05 20:32:20|2047.3|2047|2047.3|2047|2047.4|2047.1|2047.3|2047|3
1722889950000|2024-08-05 20:32:30|2047.1|2046.8|2047|2046.7|2047.1|2046.8|2047|2046.7|2
1722889960000|2024-08-05 20:32:40|2047.1|2046.8|2047.2|2046.9|2047.2|2046.9|2047.1|2046.8|2
1722889970000|2024-08-05 20:32:50|2047.1|2046.8|2046.2|2045.9|2047.1|2046.8|2046.1|2045.8|22
1722889980000|2024-08-05 20:33:00|2046.3|2046|2046.3|2046|2046.3|2046|2046.3|2046|0
1722889990000|2024-08-05 20:33:10|2046.2|2045.9|2046|2045.7|2046.2|2045.9|2046|2045.7|7
1722890000000|2024-08-05 20:33:20|2046.1|2045.8|2046.1|2045.8|2046.2|2045.9|2046|2045.7|19
1722890010000|2024-08-05 20:33:30|2046.3|2046|2046.8|2046.5|2046.8|2046.5|2046.3|2046|9
1722890020000|2024-08-05 20:33:40|2046.9|2046.6|2047|2046.7|2047|2046.7|2046.9|2046.6|0
1722890030000|2024-08-05 20:33:50|2047.1|2046.8|2047|2046.7|2047.1|2046.8|2047|2046.7|3
1722890040000|2024-08-05 20:34:00|2046.8|2046.5|2046.7|2046.4|2046.8|2046.5|2046.6|2046.3|2
1722890050000|2024-08-05 20:34:10|2046.6|2046.3|2046.7|2046.4|2046.7|2046.4|2046.6|2046.3|1
1722890060000|2024-08-05 20:34:20|2046.8|2046.5|2047.5|2047.2|2047.5|2047.2|2046.8|2046.5|12
1722890070000|2024-08-05 20:34:30|2047.4|2047.1|2047.5|2047.2|2047.5|2047.2|2047.3|2047|1
1722890080000|2024-08-05 20:34:40|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|9
1722890090000|2024-08-05 20:34:50|2047.7|2047.4|2047.7|2047.4|2047.7|2047.4|2047.7|2047.4|0
1722890100000|2024-08-05 20:35:00|2047.3|2047|2047.3|2047|2047.3|2047|2047.3|2047|7
1722890110000|2024-08-05 20:35:10|2047.1|2046.8|2047.2|2046.9|2047.2|2046.9|2047.1|2046.8|3
1722890120000|2024-08-05 20:35:20|2047.1|2046.8|2047.1|2046.8|2047.1|2046.8|2047.1|2046.8|0
1722890130000|2024-08-05 20:35:30|2047.2|2046.9|2047.1|2046.8|2047.2|2046.9|2047.1|2046.8|0
1722890170000|2024-08-05 20:36:10|2047.2|2046.9|2046.7|2046.4|2047.2|2046.9|2046.7|2046.4|24
1722890180000|2024-08-05 20:36:20|2046.6|2046.3|2045.9|2045.6|2046.6|2046.3|2045.9|2045.6|5
1722890190000|2024-08-05 20:36:30|2046|2045.7|2046|2045.7|2046|2045.7|2046|2045.7|6
1722890200000|2024-08-05 20:36:40|2046.1|2045.8|2046.1|2045.8|2046.2|2045.9|2046.1|2045.8|3
1722890210000|2024-08-05 20:36:50|2046.2|2045.9|2046.7|2046.4|2046.7|2046.4|2046.2|2045.9|3
1722890220000|2024-08-05 20:37:00|2046.8|2046.5|2046.2|2045.9|2046.8|2046.5|2046.2|2045.9|4
1722890230000|2024-08-05 20:37:10|2046.1|2045.8|2045.7|2045.4|2046.1|2045.8|2045.7|2045.4|6
1722890240000|2024-08-05 20:37:20|2046|2045.7|2045.9|2045.6|2046.1|2045.8|2045.9|2045.6|7
1722890250000|2024-08-05 20:37:30|2045.8|2045.5|2046|2045.7|2046|2045.7|2045.8|2045.5|4
1722890260000|2024-08-05 20:37:40|2046.1|2045.8|2046.1|2045.8|2046.1|2045.8|2046.1|2045.8|3
1722890270000|2024-08-05 20:37:50|2046|2045.7|2046|2045.7|2046|2045.7|2046|2045.7|4
1722890280000|2024-08-05 20:38:00|||||||||1
1722890290000|2024-08-05 20:38:10|2045.9|2045.6|2046.1|2045.8|2046.1|2045.8|2045.9|2045.6|11
1722890310000|2024-08-05 20:38:30|2046|2045.7|2046|2045.7|2046|2045.7|2046|2045.7|3
1722890320000|2024-08-05 20:38:40|||||||||12
1722890330000|2024-08-05 20:38:50|2046.1|2045.8|2046|2045.7|2046.2|2045.9|2046|2045.7|5
1722890340000|2024-08-05 20:39:00|2045.8|2045.5|2045.1|2044.8|2045.8|2045.5|2045|2044.7|51
1722890350000|2024-08-05 20:39:10|2045|2044.7|2045.1|2044.8|2045.1|2044.8|2045|2044.7|6
1722890360000|2024-08-05 20:39:20|2045|2044.7|2045.1|2044.8|2045.2|2044.9|2045|2044.7|11
1722890370000|2024-08-05 20:39:30|2045|2044.7|2045.7|2045.4|2045.7|2045.4|2045|2044.7|31
1722890380000|2024-08-05 20:39:40|2045.9|2045.6|2045.9|2045.6|2045.9|2045.6|2045.9|2045.6|7
1722890390000|2024-08-05 20:39:50|2046|2045.7|2046.2|2045.9|2046.2|2045.9|2046|2045.7|1
1722890400000|2024-08-05 20:40:00|2046.1|2045.8|2045.9|2045.6|2046.1|2045.8|2045.8|2045.5|1
1722890410000|2024-08-05 20:40:10|2045.8|2045.5|2045.8|2045.5|2045.8|2045.5|2045.7|2045.4|3
1722890430000|2024-08-05 20:40:30|2045.7|2045.4|2045.5|2045.2|2045.9|2045.6|2045.5|2045.2|38
1722890440000|2024-08-05 20:40:40|2045.4|2045.1|2045.5|2045.2|2045.5|2045.2|2045.4|2045.1|2
1722890450000|2024-08-05 20:40:50|2045.4|2045.1|2045.4|2045.1|2045.5|2045.2|2045.4|2045.1|5
1722890460000|2024-08-05 20:41:00|2045.5|2045.2|2045.5|2045.2|2045.5|2045.2|2045.5|2045.2|0
1722890470000|2024-08-05 20:41:10|2045.4|2045.1|2045.4|2045.1|2045.4|2045.1|2045.4|2045.1|6
1722890480000|2024-08-05 20:41:20|2045.3|2045|2046.7|2046.4|2046.8|2046.5|2045.3|2045|64
1722890490000|2024-08-05 20:41:30|2046.8|2046.5|2047.4|2047.1|2047.4|2047.1|2046.8|2046.5|7
1722890510000|2024-08-05 20:41:50|2047.3|2047|2047.3|2047|2047.3|2047|2047.3|2047|4
1722890520000|2024-08-05 20:42:00|2047|2046.7|2046.8|2046.5|2047|2046.7|2046.8|2046.5|6
1722890530000|2024-08-05 20:42:10|||||||||1
1722890540000|2024-08-05 20:42:20|2046.9|2046.6|2046.9|2046.6|2046.9|2046.6|2046.9|2046.6|8
1722890550000|2024-08-05 20:42:30|2046.8|2046.5|2047|2046.7|2047|2046.7|2046.8|2046.5|9
1722890560000|2024-08-05 20:42:40|2047.1|2046.8|2047.1|2046.8|2047.1|2046.8|2047.1|2046.8|8
1722890570000|2024-08-05 20:42:50|2047|2046.7|2046.9|2046.6|2047|2046.7|2046.9|2046.6|10
1722890580000|2024-08-05 20:43:00|2046.8|2046.5|2046.8|2046.5|2046.8|2046.5|2046.8|2046.5|2
1722890590000|2024-08-05 20:43:10|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|1
1722890600000|2024-08-05 20:43:20|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|1
1722890610000|2024-08-05 20:43:30|||||||||2
1722890620000|2024-08-05 20:43:40|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|10
1722890630000|2024-08-05 20:43:50|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|1
1722890640000|2024-08-05 20:44:00|||||||||3
1722890650000|2024-08-05 20:44:10|2046.7|2046.4|2047.5|2047.2|2047.6|2047.3|2046.7|2046.4|68
1722890660000|2024-08-05 20:44:20|2047.1|2046.8|2047.1|2046.8|2047.1|2046.8|2047.1|2046.8|11
1722890670000|2024-08-05 20:44:30|||||||||1
1722890680000|2024-08-05 20:44:40|2047|2046.7|2046.9|2046.6|2047|2046.7|2046.8|2046.5|1
1722890700000|2024-08-05 20:45:00|2047|2046.7|2047|2046.7|2047|2046.7|2047|2046.7|14
1722890720000|2024-08-05 20:45:20|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|33
1722890730000|2024-08-05 20:45:30|||||||||1
1722890750000|2024-08-05 20:45:50|2046.8|2046.5|2046.7|2046.4|2046.8|2046.5|2046.7|2046.4|18
1722890760000|2024-08-05 20:46:00|||||||||3
1722890770000|2024-08-05 20:46:10|2046.4|2046.1|2046.4|2046.1|2046.4|2046.1|2046.4|2046.1|19
1722890780000|2024-08-05 20:46:20|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|0
1722890790000|2024-08-05 20:46:30|2046.6|2046.3|2046.5|2046.2|2046.6|2046.3|2046.5|2046.2|2
1722890800000|2024-08-05 20:46:40|2046.7|2046.4|2046.8|2046.5|2046.9|2046.6|2046.7|2046.4|2
1722890810000|2024-08-05 20:46:50|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|2046.7|2046.4|0
1722890820000|2024-08-05 20:47:00|2046.6|2046.3|2046.5|2046.2|2046.6|2046.3|2046.5|2046.2|3
1722890840000|2024-08-05 20:47:20|2046.2|2045.9|2046.2|2045.9|2046.2|2045.9|2046.1|2045.8|25
1722890850000|2024-08-05 20:47:30|2046.1|2045.8|2046.1|2045.8|2046.1|2045.8|2046.1|2045.8|5
1722890860000|2024-08-05 20:47:40|2046|2045.7|2046.5|2046.2|2046.5|2046.2|2045.7|2045.4|80
1722890870000|2024-08-05 20:47:50|2046.6|2046.3|2047.2|2046.9|2047.3|2047|2046.6|2046.3|20
1722890880000|2024-08-05 20:48:00|2047.1|2046.8|2047.1|2046.8|2047.1|2046.8|2047|2046.7|5
1722890890000|2024-08-05 20:48:10|2047.2|2046.9|2047.1|2046.8|2047.2|2046.9|2047.1|2046.8|4
1722890900000|2024-08-05 20:48:20|2047.2|2046.9|2046.9|2046.6|2047.2|2046.9|2046.9|2046.6|2
1722890910000|2024-08-05 20:48:30|2046.8|2046.5|2046.9|2046.6|2046.9|2046.6|2046.8|2046.5|0
1722890920000|2024-08-05 20:48:40|2046.8|2046.5|2046.8|2046.5|2046.8|2046.5|2046.8|2046.5|0
1722890930000|2024-08-05 20:48:50|2046.9|2046.6|2046.9|2046.6|2046.9|2046.6|2046.8|2046.5|0
1722890940000|2024-08-05 20:49:00|2046.8|2046.5|2046.6|2046.3|2046.8|2046.5|2046.6|2046.3|9
1722890950000|2024-08-05 20:49:10|2046.5|2046.2|2046.9|2046.6|2046.9|2046.6|2046.4|2046.1|9
1722890960000|2024-08-05 20:49:20|2047|2046.7|2047|2046.7|2047|2046.7|2047|2046.7|0
1722890970000|2024-08-05 20:49:30|2046.9|2046.6|2046.7|2046.4|2046.9|2046.6|2046.7|2046.4|0
1722890980000|2024-08-05 20:49:40|2046.6|2046.3|2046.4|2046.1|2046.6|2046.3|2046.2|2045.9|29
1722890990000|2024-08-05 20:49:50|2046.3|2046|2046.4|2046.1|2046.4|2046.1|2046.3|2046|2
1722891000000|2024-08-05 20:50:00|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|15
1722891010000|2024-08-05 20:50:10|2046.6|2046.3|2046.6|2046.3|2046.6|2046.3|2046.5|2046.2|3
1722891020000|2024-08-05 20:50:20|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|10
1722891030000|2024-08-05 20:50:30|2046.3|2046|2046.4|2046.1|2046.4|2046.1|2046.3|2046|16
1722891040000|2024-08-05 20:50:40|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|2046.4|2046.1|14
1722891050000|2024-08-05 20:50:50|2046.4|2046.1|2046.4|2046.1|2046.4|2046.1|2046.4|2046.1|0
1722891070000|2024-08-05 20:51:10|2046.5|2046.2|2047.2|2046.9|2047.2|2046.9|2046.5|2046.2|4
1722891080000|2024-08-05 20:51:20|2047.3|2047|2047.7|2047.4|2047.7|2047.4|2047.3|2047|11
1722891090000|2024-08-05 20:51:30|2047.4|2047.1|2047.4|2047.1|2047.4|2047.1|2047.4|2047.1|3
1722891100000|2024-08-05 20:51:40|2047.3|2047|2047.3|2047|2047.3|2047|2047.3|2047|0
1722891110000|2024-08-05 20:51:50|2047.2|2046.9|2047.2|2046.9|2047.2|2046.9|2047.1|2046.8|23
1722891120000|2024-08-05 20:52:00|2047.1|2046.8|2047|2046.7|2047.3|2047|2047|2046.7|3
1722891140000|2024-08-05 20:52:20|2047.1|2046.8|2047.1|2046.8|2047.1|2046.8|2047.1|2046.8|1
1722891150000|2024-08-05 20:52:30|2047|2046.7|2047.3|2047|2047.3|2047|2047|2046.7|29
1722891160000|2024-08-05 20:52:40|2047.5|2047.2|2047.7|2047.4|2047.7|2047.4|2047.5|2047.2|7
1722891170000|2024-08-05 20:52:50|2047.8|2047.5|2047.9|2047.6|2047.9|2047.6|2047.8|2047.5|0
1722891180000|2024-08-05 20:53:00|2047.7|2047.4|2047.9|2047.6|2047.9|2047.6|2047.5|2047.2|28
1722891190000|2024-08-05 20:53:10|2048|2047.7|2047.7|2047.4|2048|2047.7|2047.6|2047.3|5
1722891210000|2024-08-05 20:53:30|||||||||3
1722891220000|2024-08-05 20:53:40|2047.8|2047.5|2047.8|2047.5|2047.8|2047.5|2047.8|2047.5|3
1722891240000|2024-08-05 20:54:00|2047.6|2047.3|2047.5|2047.2|2047.8|2047.5|2047.5|2047.2|4
1722891250000|2024-08-05 20:54:10|2047.3|2047|2047.4|2047.1|2047.4|2047.1|2047.2|2046.9|19
1722891260000|2024-08-05 20:54:20|2047.5|2047.2|2047.5|2047.2|2047.5|2047.2|2047.5|2047.2|0
1722891280000|2024-08-05 20:54:40|2047.4|2047.1|2047.4|2047.1|2047.4|2047.1|2047.4|2047.1|0
1722891290000|2024-08-05 20:54:50|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|17
1722891300000|2024-08-05 20:55:00|2047.7|2047.4|2047.6|2047.3|2047.7|2047.4|2047.6|2047.3|7
1722891310000|2024-08-05 20:55:10|2047.7|2047.4|2047.9|2047.6|2047.9|2047.6|2047.7|2047.4|95
1722891320000|2024-08-05 20:55:20|2048|2047.7|2048.1|2047.8|2048.1|2047.8|2048|2047.7|7
1722891330000|2024-08-05 20:55:30|2048.2|2047.9|2048.6|2048.3|2048.6|2048.3|2048.2|2047.9|11
1722891340000|2024-08-05 20:55:40|2048.2|2047.9|2048.8|2048.5|2048.8|2048.5|2048.2|2047.9|9
1722891350000|2024-08-05 20:55:50|2049|2048.7|2049.4|2049.1|2049.4|2049.1|2048.9|2048.6|28
1722891360000|2024-08-05 20:56:00|2049.5|2049.2|2049.4|2049.1|2049.5|2049.2|2049.4|2049.1|3
1722891370000|2024-08-05 20:56:10|2049.6|2049.3|2049.7|2049.4|2049.7|2049.4|2049.6|2049.3|3
1722891380000|2024-08-05 20:56:20|2049.6|2049.3|2049.6|2049.3|2049.7|2049.4|2049.5|2049.2|9
1722891390000|2024-08-05 20:56:30|||||||||2
1722891410000|2024-08-05 20:56:50|2050.1|2049.8|2050.2|2049.9|2050.2|2049.9|2050.1|2049.8|38
1722891420000|2024-08-05 20:57:00|2050.3|2050|2050.3|2050|2050.3|2050|2050.3|2050|2
1722891430000|2024-08-05 20:57:10|2050.4|2050.1|2050.3|2050|2050.5|2050.2|2050.3|2050|7
1722891440000|2024-08-05 20:57:20|2050.5|2050.2|2050.6|2050.3|2050.6|2050.3|2050.5|2050.2|4
1722891450000|2024-08-05 20:57:30|2050.3|2050|2050.5|2050.2|2050.5|2050.2|2050.3|2050|2
1722891460000|2024-08-05 20:57:40|2050.6|2050.3|2050.6|2050.3|2050.6|2050.3|2050.3|2050|9
1722891470000|2024-08-05 20:57:50|2050.5|2050.2|2050.5|2050.2|2050.5|2050.2|2050.5|2050.2|0
1722891480000|2024-08-05 20:58:00|2050.3|2050|2050.1|2049.8|2050.3|2050|2050.1|2049.8|6
1722891490000|2024-08-05 20:58:10|2050.3|2050|2050.3|2050|2050.3|2050|2050.3|2050|2
1722891500000|2024-08-05 20:58:20|2050.1|2049.8|2050.3|2050|2050.3|2050|2050.1|2049.8|10
1722891510000|2024-08-05 20:58:30|2050.4|2050.1|2050.6|2050.3|2050.8|2050.5|2050.4|2050.1|3
1722891520000|2024-08-05 20:58:40|2050.5|2050.2|2050.5|2050.2|2050.5|2050.2|2050.5|2050.2|4
1722891540000|2024-08-05 20:59:00|2050.6|2050.3|2050.6|2050.3|2050.6|2050.3|2050.6|2050.3|0
1722891560000|2024-08-05 20:59:20|2050.7|2050.4|2050.7|2050.4|2050.7|2050.4|2050.7|2050.4|11
1722891570000|2024-08-05 20:59:30|2050.6|2050.3|2050.6|2050.3|2050.8|2050.5|2050.6|2050.3|15
1722891580000|2024-08-05 20:59:40|||||||||2
1722891590000|2024-08-05 20:59:50|2050.8|2050.5|2051.1|2050.3|2051.1|2050.6|2050.8|2050.3|4
1722891600000|2024-08-05 21:00:00|2051|2050.2|2050.8|2050|2051|2050.2|2050.7|2049.9|0
1722891610000|2024-08-05 21:00:10|2050.6|2049.8|2050.8|2050|2050.8|2050|2050.6|2049.8|0
1722891620000|2024-08-05 21:00:20|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|0
1722891630000|2024-08-05 21:00:30|2050.6|2049.8|2050.7|2049.9|2050.7|2049.9|2050.6|2049.8|0
1722891640000|2024-08-05 21:00:40|2050.8|2050|2050.7|2049.9|2050.9|2050.1|2050.7|2049.9|0
1722891700000|2024-08-05 21:01:40|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|0
1722891720000|2024-08-05 21:02:00|2050.4|2049.6|2050.6|2049.8|2050.6|2049.8|2050.4|2049.6|0
1722891730000|2024-08-05 21:02:10|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|0
1722891740000|2024-08-05 21:02:20|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|0
1722891760000|2024-08-05 21:02:40|2050.4|2049.6|2050.6|2049.8|2050.6|2049.8|2050.4|2049.6|0
1722891780000|2024-08-05 21:03:00|2050.5|2049.7|2050.4|2049.6|2050.5|2049.7|2050.4|2049.6|0
1722891820000|2024-08-05 21:03:40|2050.3|2049.5|2050.4|2049.6|2050.4|2049.6|2050.3|2049.5|0
1722891850000|2024-08-05 21:04:10|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|0
1722891910000|2024-08-05 21:05:10|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|0
1722891940000|2024-08-05 21:05:40|2050.3|2049.5|2050.6|2049.8|2050.6|2049.8|2050.3|2049.5|0
1722891950000|2024-08-05 21:05:50|2050.7|2049.9|2050.4|2049.6|2050.7|2049.9|2050.4|2049.6|0
1722891960000|2024-08-05 21:06:00|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|0
1722891970000|2024-08-05 21:06:10|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|0
1722891980000|2024-08-05 21:06:20|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|0
1722892000000|2024-08-05 21:06:40|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|0
1722892050000|2024-08-05 21:07:30|2050.1|2049.3|2050.1|2049.3|2050.2|2049.4|2050.1|2049.3|0
1722892060000|2024-08-05 21:07:40|2050|2049.2|2050|2049.2|2050|2049.2|2050|2049.2|0
1722892130000|2024-08-05 21:08:50|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722892150000|2024-08-05 21:09:10|2050|2049.2|2050|2049.2|2050|2049.2|2050|2049.2|0
1722892200000|2024-08-05 21:10:00|2050.1|2049.3|2050|2049.2|2050.1|2049.3|2050|2049.2|0
1722892240000|2024-08-05 21:10:40|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722892250000|2024-08-05 21:10:50|2050|2049.2|2050|2049.2|2050|2049.2|2050|2049.2|0
1722892270000|2024-08-05 21:11:10|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722892340000|2024-08-05 21:12:20|2050|2049.2|2050.1|2049.3|2050.1|2049.3|2050|2049.2|0
1722892360000|2024-08-05 21:12:40|2050|2049.2|2050|2049.2|2050|2049.2|2050|2049.2|0
1722892370000|2024-08-05 21:12:50|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722892390000|2024-08-05 21:13:10|2050|2049.2|2050|2049.2|2050|2049.2|2050|2049.2|0
1722892410000|2024-08-05 21:13:30|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722892510000|2024-08-05 21:15:10|2050|2049.2|2050|2049.2|2050|2049.2|2050|2049.2|0
1722892580000|2024-08-05 21:16:20|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722892590000|2024-08-05 21:16:30|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|0
1722892600000|2024-08-05 21:16:40|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722892610000|2024-08-05 21:16:50|2050.3|2049.5|2050.1|2049.3|2050.3|2049.5|2050.1|2049.3|0
1722892620000|2024-08-05 21:17:00|2050.2|2049.4|2050.1|2049.3|2050.2|2049.4|2050.1|2049.3|0
1722892640000|2024-08-05 21:17:20|2050.3|2049.5|2050.2|2049.4|2050.3|2049.5|2050.2|2049.4|0
1722892670000|2024-08-05 21:17:50|2050.1|2049.3|2050.2|2049.4|2050.2|2049.4|2050.1|2049.3|0
1722892680000|2024-08-05 21:18:00|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722892770000|2024-08-05 21:19:30|2050|2049.2|2050|2049.2|2050|2049.2|2050|2049.2|0
1722892820000|2024-08-05 21:20:20|2050.1|2049.3|2050.1|2049.3|2050.2|2049.4|2050.1|2049.3|0
1722892830000|2024-08-05 21:20:30|2050|2049.2|2050|2049.2|2050|2049.2|2050|2049.2|0
1722892900000|2024-08-05 21:21:40|2050.3|2049.5|2050.4|2049.6|2050.4|2049.6|2050.3|2049.5|0
1722892970000|2024-08-05 21:22:50|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|0
1722893070000|2024-08-05 21:24:30|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|0
1722893110000|2024-08-05 21:25:10|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|0
1722893160000|2024-08-05 21:26:00|2050.4|2049.6|2050.3|2049.5|2050.4|2049.6|2050.3|2049.5|0
1722893210000|2024-08-05 21:26:50|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|0
1722893240000|2024-08-05 21:27:20|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|0
1722893330000|2024-08-05 21:28:50|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|0
1722893360000|2024-08-05 21:29:20|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|0
1722893460000|2024-08-05 21:31:00|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|0
1722893600000|2024-08-05 21:33:20|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|0
1722893610000|2024-08-05 21:33:30|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|0
1722893620000|2024-08-05 21:33:40|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|0
1722893650000|2024-08-05 21:34:10|2050.8|2050|2050.8|2050|2050.8|2050|2050.8|2050|0
1722893900000|2024-08-05 21:38:20|2051|2050.2|2051|2050.2|2051|2050.2|2051|2050.2|0
1722893910000|2024-08-05 21:38:30|2051.1|2050.3|2050.9|2050.1|2051.1|2050.3|2050.9|2050.1|0
1722894150000|2024-08-05 21:42:30|2051|2050.2|2051|2050.2|2051|2050.2|2051|2050.2|0
1722894200000|2024-08-05 21:43:20|2051.1|2050.3|2051.2|2050.4|2051.2|2050.4|2051.1|2050.3|0
1722894210000|2024-08-05 21:43:30|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|0
1722894230000|2024-08-05 21:43:50|2051.2|2050.4|2051.3|2050.5|2051.3|2050.5|2051.2|2050.4|0
1722894240000|2024-08-05 21:44:00|2051.2|2050.4|2051.2|2050.4|2051.2|2050.4|2051.2|2050.4|0
1722894250000|2024-08-05 21:44:10|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|0
1722894290000|2024-08-05 21:44:50|2051.2|2050.4|2051.2|2050.4|2051.2|2050.4|2051.2|2050.4|0
1722894300000|2024-08-05 21:45:00|2051.3|2050.5|2051.4|2050.6|2051.4|2050.6|2051.2|2050.4|0
1722894310000|2024-08-05 21:45:10|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|2051.3|2050.5|0
1722894340000|2024-08-05 21:45:40|2051.4|2050.6|2051.4|2050.6|2051.4|2050.6|2051.4|2050.6|0
1722894500000|2024-08-05 21:48:20|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|0
1722894520000|2024-08-05 21:48:40|2051.4|2050.6|2051.5|2050.7|2051.5|2050.7|2051.4|2050.6|0
1722894660000|2024-08-05 21:51:00|2051.6|2050.8|2051.6|2050.8|2051.6|2050.8|2051.6|2050.8|0
1722894710000|2024-08-05 21:51:50|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|0
1722894720000|2024-08-05 21:52:00|2051.6|2050.8|2051.6|2050.8|2051.6|2050.8|2051.6|2050.8|0
1722894760000|2024-08-05 21:52:40|2051.7|2050.9|2051.5|2050.7|2051.7|2050.9|2051.5|2050.7|0
1722894770000|2024-08-05 21:52:50|2051.7|2050.9|2051.7|2050.9|2051.7|2050.9|2051.7|2050.9|0
1722894830000|2024-08-05 21:53:50|2051.8|2051|2051.8|2051|2051.8|2051|2051.8|2051|0
1722894900000|2024-08-05 21:55:00|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|0
1722894960000|2024-08-05 21:56:00|2052|2051.2|2052|2051.2|2052|2051.2|2052|2051.2|0
1722894970000|2024-08-05 21:56:10|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|0
1722894980000|2024-08-05 21:56:20|2052|2051.2|2052|2051.2|2052|2051.2|2052|2051.2|0
1722894990000|2024-08-05 21:56:30|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|0
1722895080000|2024-08-05 21:58:00|2051.8|2051|2051.8|2051|2051.8|2051|2051.8|2051|0
1722895090000|2024-08-05 21:58:10|2051.9|2051.1|2052|2051.2|2052|2051.2|2051.9|2051.1|0
1722895190000|2024-08-05 21:59:50|2052.1|2051.3|2052|2051.2|2052.1|2051.3|2052|2051.2|0
1722895200000|2024-08-05 22:00:00|2055.7|2055.4|2055.1|2054.8|2055.7|2055.4|2054.6|2054.3|45
1722895210000|2024-08-05 22:00:10|2055.2|2054.9|2055.8|2055.5|2055.9|2055.6|2055.2|2054.9|11
1722895220000|2024-08-05 22:00:20|2055.7|2055.4|2055.7|2055.4|2055.8|2055.5|2055.6|2055.3|0
1722895230000|2024-08-05 22:00:30|2055.8|2055.5|2057.2|2056.9|2057.7|2057.4|2055.8|2055.5|67
1722895240000|2024-08-05 22:00:40|2057.3|2057|2058.7|2058.4|2058.8|2058.5|2057.3|2057|88
1722895250000|2024-08-05 22:00:50|2058.8|2058.5|2057.2|2056.9|2058.8|2058.5|2056.9|2056.6|21
1722895260000|2024-08-05 22:01:00|2056.9|2056.6|2055.7|2055.4|2056.9|2056.6|2055.2|2054.9|28
1722895270000|2024-08-05 22:01:10|2055.6|2055.3|2055.5|2055.2|2056.4|2056.1|2055.3|2055|17
1722895280000|2024-08-05 22:01:20|2055.4|2055.1|2054.7|2054.4|2055.7|2055.4|2054.1|2053.8|43
1722895290000|2024-08-05 22:01:30|2054.8|2054.5|2054.8|2054.5|2055.4|2055.1|2054.7|2054.4|5
1722895300000|2024-08-05 22:01:40|2054.7|2054.4|2055.3|2055|2055.4|2055.1|2054.2|2053.9|7
1722895310000|2024-08-05 22:01:50|2055.2|2054.9|2056.3|2056|2056.5|2056.2|2055.2|2054.9|18
1722895320000|2024-08-05 22:02:00|2056.6|2056.3|2056.1|2055.8|2057|2056.7|2056.1|2055.8|14
1722895330000|2024-08-05 22:02:10|2056.2|2055.9|2056.5|2056.2|2057|2056.7|2056.2|2055.9|25
1722895340000|2024-08-05 22:02:20|2056.4|2056.1|2056.6|2056.3|2056.6|2056.3|2056.4|2056.1|2
1722895350000|2024-08-05 22:02:30|2056.5|2056.2|2057.1|2056.8|2057.1|2056.8|2056.5|2056.2|9
1722895360000|2024-08-05 22:02:40|2057.2|2056.9|2056.8|2056.5|2057.2|2056.9|2056.3|2056|15
1722895370000|2024-08-05 22:02:50|2056.7|2056.4|2056.8|2056.5|2057.3|2057|2056.7|2056.4|2
1722895380000|2024-08-05 22:03:00|2056.9|2056.6|2057|2056.7|2057|2056.7|2056.9|2056.6|3
1722895390000|2024-08-05 22:03:10|2057.1|2056.8|2057.8|2057.5|2057.8|2057.5|2057.1|2056.8|5
1722895400000|2024-08-05 22:03:20|2057.7|2057.4|2058.6|2058.3|2058.6|2058.3|2057.5|2057.2|8
1722895410000|2024-08-05 22:03:30|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2057.9|2057.6|4
1722895420000|2024-08-05 22:03:40|2058.6|2058.3|2058.6|2058.3|2058.8|2058.5|2058.5|2058.2|9
1722895430000|2024-08-05 22:03:50|2058.8|2058.5|2058.5|2058.2|2058.8|2058.5|2058.5|2058.2|11
1722895440000|2024-08-05 22:04:00|2058.6|2058.3|2058.9|2058.6|2059.4|2059.1|2058.5|2058.2|27
1722895450000|2024-08-05 22:04:10|2058.8|2058.5|2058.8|2058.5|2059|2058.7|2058.7|2058.4|4
1722895460000|2024-08-05 22:04:20|2058.7|2058.4|2057.8|2057.5|2058.7|2058.4|2057.8|2057.5|5
1722895470000|2024-08-05 22:04:30|2057.6|2057.3|2058.1|2057.8|2058.2|2057.9|2057.4|2057.1|16
1722895480000|2024-08-05 22:04:40|2057.6|2057.3|2059.5|2059.2|2059.5|2059.2|2057.3|2057|40
1722895490000|2024-08-05 22:04:50|2059.6|2059.3|2059.9|2059.6|2060|2059.7|2059.5|2059.2|4
1722895500000|2024-08-05 22:05:00|2060|2059.7|2059.5|2059.2|2060|2059.7|2059.5|2059.2|4
1722895510000|2024-08-05 22:05:10|2059.6|2059.3|2060.2|2059.9|2060.4|2060.1|2059.6|2059.3|30
1722895520000|2024-08-05 22:05:20|2060.1|2059.8|2060.3|2060|2060.4|2060.1|2059.8|2059.5|19
1722895530000|2024-08-05 22:05:30|2060.2|2059.9|2060|2059.7|2060.2|2059.9|2059.8|2059.5|12
1722895540000|2024-08-05 22:05:40|2060.1|2059.8|2060.8|2060.5|2060.8|2060.5|2059.7|2059.4|5
1722895550000|2024-08-05 22:05:50|2061|2060.7|2062.1|2061.8|2062.4|2062.1|2061|2060.7|26
1722895560000|2024-08-05 22:06:00|2062|2061.7|2061.6|2061.3|2062.4|2062.1|2061.5|2061.2|4
1722895570000|2024-08-05 22:06:10|2061.7|2061.4|2062.3|2062|2062.3|2062|2061.7|2061.4|10
1722895580000|2024-08-05 22:06:20|2062.4|2062.1|2062.6|2062.3|2062.6|2062.3|2062.3|2062|5
1722895590000|2024-08-05 22:06:30|2062.5|2062.2|2062.9|2062.6|2063.1|2062.8|2062.4|2062.1|20
1722895600000|2024-08-05 22:06:40|2063|2062.7|2063.8|2063.5|2064.3|2064|2063|2062.7|31
1722895610000|2024-08-05 22:06:50|2063.7|2063.4|2063.8|2063.5|2064.4|2064.1|2063.3|2063|15
1722895620000|2024-08-05 22:07:00|2063.9|2063.6|2063.9|2063.6|2064.8|2064.5|2063.7|2063.4|7
1722895630000|2024-08-05 22:07:10|2063.8|2063.5|2064.1|2063.8|2064.3|2064|2063.7|2063.4|17
1722895640000|2024-08-05 22:07:20|2064.2|2063.9|2063.2|2062.9|2064.2|2063.9|2063.1|2062.8|14
1722895650000|2024-08-05 22:07:30|2063.1|2062.8|2063.1|2062.8|2063.5|2063.2|2063|2062.7|6
1722895660000|2024-08-05 22:07:40|2063.2|2062.9|2063|2062.7|2063.2|2062.9|2062.8|2062.5|9
1722895670000|2024-08-05 22:07:50|2062.7|2062.4|2063|2062.7|2063|2062.7|2062.7|2062.4|9
1722895680000|2024-08-05 22:08:00|2062.8|2062.5|2062.6|2062.3|2062.8|2062.5|2062.6|2062.3|5
1722895690000|2024-08-05 22:08:10|2062.7|2062.4|2063|2062.7|2063|2062.7|2062.4|2062.1|25
1722895700000|2024-08-05 22:08:20|2063.1|2062.8|2063.5|2063.2|2063.9|2063.6|2062.6|2062.3|10
1722895710000|2024-08-05 22:08:30|2063.6|2063.3|2063.3|2063|2063.7|2063.4|2062.7|2062.4|3
1722895720000|2024-08-05 22:08:40|2063.4|2063.1|2063.3|2063|2064.1|2063.8|2063.3|2063|2
1722895730000|2024-08-05 22:08:50|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|6
1722895740000|2024-08-05 22:09:00|2063.8|2063.5|2063.3|2063|2063.8|2063.5|2063.2|2062.9|8
1722895750000|2024-08-05 22:09:10|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2062.4|2062.1|19
1722895760000|2024-08-05 22:09:20|2063.2|2062.9|2063.3|2063|2063.5|2063.2|2063.1|2062.8|7
1722895770000|2024-08-05 22:09:30|2063.5|2063.2|2062.9|2062.6|2063.5|2063.2|2062.9|2062.6|4
1722895780000|2024-08-05 22:09:40|2062.6|2062.3|2063.4|2063.1|2063.4|2063.1|2062.3|2062|11
1722895790000|2024-08-05 22:09:50|2063.1|2062.8|2063.6|2063.3|2063.7|2063.4|2063.1|2062.8|10
1722895800000|2024-08-05 22:10:00|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.6|2063.3|8
1722895810000|2024-08-05 22:10:10|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2063.5|2063.2|8
1722895820000|2024-08-05 22:10:20|2064.3|2064|2064.1|2063.8|2064.7|2064.4|2064|2063.7|24
1722895830000|2024-08-05 22:10:30|2064|2063.7|2064.5|2064.2|2064.5|2064.2|2064|2063.7|11
1722895840000|2024-08-05 22:10:40|2064.6|2064.3|2064.4|2064.1|2064.6|2064.3|2064.4|2064.1|6
1722895850000|2024-08-05 22:10:50|2064.3|2064|2064|2063.7|2064.3|2064|2064|2063.7|9
1722895860000|2024-08-05 22:11:00|2064.1|2063.8|2063.7|2063.4|2064.1|2063.8|2063.5|2063.2|15
1722895870000|2024-08-05 22:11:10|2063.6|2063.3|2063.3|2063|2064.3|2064|2063.3|2063|17
1722895880000|2024-08-05 22:11:20|2063.4|2063.1|2063.3|2063|2063.5|2063.2|2063.3|2063|2
1722895890000|2024-08-05 22:11:30|2063.4|2063.1|2063.8|2063.5|2063.8|2063.5|2063.3|2063|6
1722895900000|2024-08-05 22:11:40|2064.1|2063.8|2064|2063.7|2064.2|2063.9|2063.9|2063.6|20
1722895910000|2024-08-05 22:11:50|2063.9|2063.6|2063.3|2063|2063.9|2063.6|2063.3|2063|23
1722895920000|2024-08-05 22:12:00|2063.1|2062.8|2062.6|2062.3|2063.1|2062.8|2062.3|2062|10
1722895930000|2024-08-05 22:12:10|2062.7|2062.4|2062.5|2062.2|2062.9|2062.6|2062.1|2061.8|6
1722895940000|2024-08-05 22:12:20|2062.3|2062|2062.5|2062.2|2062.6|2062.3|2062.3|2062|6
1722895950000|2024-08-05 22:12:30|2062.6|2062.3|2062.1|2061.8|2062.7|2062.4|2062.1|2061.8|7
1722895960000|2024-08-05 22:12:40|2062.3|2062|2062.5|2062.2|2062.5|2062.2|2062.3|2062|5
1722895970000|2024-08-05 22:12:50|2062.6|2062.3|2061.1|2060.8|2062.6|2062.3|2061.1|2060.8|15
1722895980000|2024-08-05 22:13:00|2061|2060.7|2061.1|2060.8|2061.1|2060.8|2061|2060.7|4
1722895990000|2024-08-05 22:13:10|||||||||1
1722896000000|2024-08-05 22:13:20|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|5
1722896010000|2024-08-05 22:13:30|2061.3|2061|2061.1|2060.8|2061.3|2061|2061.1|2060.8|5
1722896020000|2024-08-05 22:13:40|2060.8|2060.5|2060.9|2060.6|2061.2|2060.9|2060.6|2060.3|19
1722896030000|2024-08-05 22:13:50|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|2
1722896040000|2024-08-05 22:14:00|2061.3|2061|2061.1|2060.8|2061.3|2061|2060.7|2060.4|11
1722896050000|2024-08-05 22:14:10|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.7|2060.4|3
1722896060000|2024-08-05 22:14:20|2060.9|2060.6|2060.9|2060.6|2061|2060.7|2060.8|2060.5|4
1722896070000|2024-08-05 22:14:30|2061|2060.7|2060.7|2060.4|2061|2060.7|2060.7|2060.4|1
1722896080000|2024-08-05 22:14:40|2060.8|2060.5|2060.6|2060.3|2060.8|2060.5|2060.5|2060.2|2
1722896090000|2024-08-05 22:14:50|2060.9|2060.6|2061.2|2060.9|2061.2|2060.9|2060.9|2060.6|4
1722896100000|2024-08-05 22:15:00|2060.9|2060.6|2061.2|2060.9|2061.2|2060.9|2060.8|2060.5|6
1722896110000|2024-08-05 22:15:10|2061.3|2061|2061.1|2060.8|2061.3|2061|2061.1|2060.8|2
1722896130000|2024-08-05 22:15:30|2061.2|2060.9|2061.1|2060.8|2061.3|2061|2061.1|2060.8|7
1722896140000|2024-08-05 22:15:40|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2
1722896150000|2024-08-05 22:15:50|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2
1722896160000|2024-08-05 22:16:00|2061.5|2061.2|2061.8|2061.5|2061.8|2061.5|2061.5|2061.2|5
1722896170000|2024-08-05 22:16:10|2061.9|2061.6|2061.6|2061.3|2061.9|2061.6|2061.6|2061.3|13
1722896180000|2024-08-05 22:16:20|2061.5|2061.2|2062.3|2062|2062.3|2062|2061.5|2061.2|6
1722896190000|2024-08-05 22:16:30|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|0
1722896200000|2024-08-05 22:16:40|2062.7|2062.4|2062.4|2062.1|2062.7|2062.4|2062.4|2062.1|8
1722896210000|2024-08-05 22:16:50|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.3|2062|0
1722896220000|2024-08-05 22:17:00|2062.3|2062|2062.1|2061.8|2062.3|2062|2062|2061.7|2
1722896230000|2024-08-05 22:17:10|2062|2061.7|2062.4|2062.1|2062.4|2062.1|2062|2061.7|2
1722896240000|2024-08-05 22:17:20|2062.5|2062.2|2062.3|2062|2062.5|2062.2|2062.3|2062|3
1722896250000|2024-08-05 22:17:30|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|0
1722896280000|2024-08-05 22:18:00|2061.7|2061.4|2061.8|2061.5|2061.9|2061.6|2061.7|2061.4|7
1722896290000|2024-08-05 22:18:10|2061.7|2061.4|2061.5|2061.2|2061.7|2061.4|2060.7|2060.4|11
1722896300000|2024-08-05 22:18:20|2061.3|2061|2061.3|2061|2061.3|2061|2061.2|2060.9|1
1722896310000|2024-08-05 22:18:30|2061.4|2061.1|2061.5|2061.2|2061.6|2061.3|2061.3|2061|4
1722896320000|2024-08-05 22:18:40|2061.1|2060.8|2061.2|2060.9|2061.2|2060.9|2061|2060.7|4
1722896330000|2024-08-05 22:18:50|2060.9|2060.6|2060.7|2060.4|2060.9|2060.6|2060.4|2060.1|15
1722896340000|2024-08-05 22:19:00|2060.8|2060.5|2061|2060.7|2061.2|2060.9|2060.8|2060.5|2
1722896350000|2024-08-05 22:19:10|2061.1|2060.8|2061|2060.7|2061.1|2060.8|2061|2060.7|0
1722896360000|2024-08-05 22:19:20|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061|2060.7|0
1722896370000|2024-08-05 22:19:30|2061.7|2061.4|2062|2061.7|2062.1|2061.8|2061.7|2061.4|12
1722896380000|2024-08-05 22:19:40|2062.2|2061.9|2062.2|2061.9|2062.4|2062.1|2062.1|2061.8|23
1722896390000|2024-08-05 22:19:50|2062.3|2062|2062.2|2061.9|2062.3|2062|2062.2|2061.9|0
1722896400000|2024-08-05 22:20:00|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.2|2061.9|1
1722896410000|2024-08-05 22:20:10|2062.3|2062|2063|2062.7|2063|2062.7|2062.3|2062|11
1722896420000|2024-08-05 22:20:20|2062.9|2062.6|2063.5|2063.2|2063.5|2063.2|2062.8|2062.5|8
1722896430000|2024-08-05 22:20:30|2063.3|2063|2064.1|2063.8|2064.6|2064.3|2063.1|2062.8|30
1722896440000|2024-08-05 22:20:40|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2063.7|2063.4|2
1722896450000|2024-08-05 22:20:50|2063.7|2063.4|2063.4|2063.1|2063.8|2063.5|2063.4|2063.1|5
1722896460000|2024-08-05 22:21:00|2063.3|2063|2063.6|2063.3|2063.7|2063.4|2063.3|2063|8
1722896470000|2024-08-05 22:21:10|2063.5|2063.2|2063.2|2062.9|2063.5|2063.2|2063.2|2062.9|4
1722896480000|2024-08-05 22:21:20|2063.5|2063.2|2063.1|2062.8|2063.5|2063.2|2062.8|2062.5|2
1722896490000|2024-08-05 22:21:30|2063|2062.7|2063.3|2063|2063.4|2063.1|2063|2062.7|2
1722896500000|2024-08-05 22:21:40|2063.1|2062.8|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|4
1722896510000|2024-08-05 22:21:50|2063.1|2062.8|2063|2062.7|2063.5|2063.2|2063|2062.7|1
1722896520000|2024-08-05 22:22:00|2062.9|2062.6|2063.1|2062.8|2063.2|2062.9|2062.8|2062.5|3
1722896530000|2024-08-05 22:22:10|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063.2|2062.9|3
1722896540000|2024-08-05 22:22:20|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2
1722896550000|2024-08-05 22:22:30|2063.5|2063.2|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|5
1722896560000|2024-08-05 22:22:40|2063.6|2063.3|2063.3|2063|2063.6|2063.3|2063.3|2063|1
1722896570000|2024-08-05 22:22:50|2063.1|2062.8|2062.8|2062.5|2063.1|2062.8|2062.7|2062.4|2
1722896580000|2024-08-05 22:23:00|2062.9|2062.6|2062.6|2062.3|2062.9|2062.6|2062.6|2062.3|11
1722896590000|2024-08-05 22:23:10|2063.2|2062.9|2063.6|2063.3|2063.7|2063.4|2063.2|2062.9|24
1722896600000|2024-08-05 22:23:20|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|2
1722896610000|2024-08-05 22:23:30|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|1
1722896620000|2024-08-05 22:23:40|2063.6|2063.3|2063.2|2062.9|2063.7|2063.4|2063.2|2062.9|4
1722896630000|2024-08-05 22:23:50|2063.1|2062.8|2063.7|2063.4|2063.7|2063.4|2063.1|2062.8|3
1722896650000|2024-08-05 22:24:10|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.3|2063|1
1722896660000|2024-08-05 22:24:20|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1722896670000|2024-08-05 22:24:30|2063.7|2063.4|2063.9|2063.6|2064|2063.7|2063.6|2063.3|15
1722896700000|2024-08-05 22:25:00|2064|2063.7|2064.4|2064.1|2064.5|2064.2|2063.9|2063.6|19
1722896710000|2024-08-05 22:25:10|2064.2|2063.9|2064.8|2064.5|2065|2064.7|2064.2|2063.9|21
1722896720000|2024-08-05 22:25:20|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.7|2064.4|0
1722896730000|2024-08-05 22:25:30|2064.7|2064.4|2064.2|2063.9|2064.7|2064.4|2064.1|2063.8|5
1722896740000|2024-08-05 22:25:40|2064.3|2064|2064.5|2064.2|2064.6|2064.3|2064.3|2064|7
1722896750000|2024-08-05 22:25:50|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|1
1722896760000|2024-08-05 22:26:00|2064.8|2064.5|2064.7|2064.4|2065.1|2064.8|2064.7|2064.4|11
1722896770000|2024-08-05 22:26:10|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.6|2064.3|5
1722896780000|2024-08-05 22:26:20|2064.8|2064.5|2064.7|2064.4|2064.9|2064.6|2064.5|2064.2|15
1722896790000|2024-08-05 22:26:30|2064.8|2064.5|2064.5|2064.2|2064.8|2064.5|2064.5|2064.2|2
1722896800000|2024-08-05 22:26:40|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|0
1722896810000|2024-08-05 22:26:50|2064.5|2064.2|2063.9|2063.6|2064.5|2064.2|2063.9|2063.6|6
1722896820000|2024-08-05 22:27:00|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.7|2063.4|3
1722896830000|2024-08-05 22:27:10|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|1
1722896840000|2024-08-05 22:27:20|2063.3|2063|2063.3|2063|2063.5|2063.2|2063.3|2063|1
1722896850000|2024-08-05 22:27:30|2063.2|2062.9|2063|2062.7|2063.2|2062.9|2063|2062.7|3
1722896860000|2024-08-05 22:27:40|2063.1|2062.8|2062.8|2062.5|2063.3|2063|2062.7|2062.4|17
1722896870000|2024-08-05 22:27:50|2062.7|2062.4|2063|2062.7|2063|2062.7|2062.7|2062.4|2
1722896880000|2024-08-05 22:28:00|2063.1|2062.8|2063.5|2063.2|2063.5|2063.2|2063.1|2062.8|6
1722896890000|2024-08-05 22:28:10|2063.4|2063.1|2063.3|2063|2063.5|2063.2|2063.3|2063|2
1722896900000|2024-08-05 22:28:20|2063.2|2062.9|2063.5|2063.2|2063.5|2063.2|2063.2|2062.9|1
1722896920000|2024-08-05 22:28:40|2063.4|2063.1|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|0
1722896930000|2024-08-05 22:28:50|2063.5|2063.2|2063.8|2063.5|2064|2063.7|2063.5|2063.2|7
1722896940000|2024-08-05 22:29:00|2063.9|2063.6|2063|2062.7|2063.9|2063.6|2063|2062.7|5
1722896950000|2024-08-05 22:29:10|2062.9|2062.6|2062.9|2062.6|2063|2062.7|2062.9|2062.6|0
1722896960000|2024-08-05 22:29:20|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|6
1722896970000|2024-08-05 22:29:30|2062.5|2062.2|2062.1|2061.8|2062.5|2062.2|2062.1|2061.8|9
1722896980000|2024-08-05 22:29:40|2062.4|2062.1|2062.6|2062.3|2062.6|2062.3|2062.4|2062.1|4
1722896990000|2024-08-05 22:29:50|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.1|2061.8|4
1722897000000|2024-08-05 22:30:00|2062.9|2062.6|2063|2062.7|2063.2|2062.9|2062.9|2062.6|12
1722897010000|2024-08-05 22:30:10|2062.9|2062.6|2063.2|2062.9|2063.5|2063.2|2062.8|2062.5|8
1722897020000|2024-08-05 22:30:20|2063.3|2063|2063.3|2063|2063.5|2063.2|2063.3|2063|1
1722897030000|2024-08-05 22:30:30|2063.2|2062.9|2062.6|2062.3|2063.2|2062.9|2061.7|2061.4|23
1722897040000|2024-08-05 22:30:40|2063.1|2062.8|2062.8|2062.5|2063.3|2063|2062.7|2062.4|5
1722897050000|2024-08-05 22:30:50|2062.6|2062.3|2062.9|2062.6|2062.9|2062.6|2062.3|2062|10
1722897060000|2024-08-05 22:31:00|2062.7|2062.4|2062.3|2062|2062.7|2062.4|2062.3|2062|5
1722897070000|2024-08-05 22:31:10|2062.4|2062.1|2062.9|2062.6|2062.9|2062.6|2062.4|2062.1|4
1722897080000|2024-08-05 22:31:20|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|0
1722897090000|2024-08-05 22:31:30|2062.6|2062.3|2063.3|2063|2063.8|2063.5|2062.5|2062.2|26
1722897100000|2024-08-05 22:31:40|2063.1|2062.8|2064|2063.7|2064|2063.7|2063.1|2062.8|10
1722897110000|2024-08-05 22:31:50|2063.9|2063.6|2063.5|2063.2|2063.9|2063.6|2063.4|2063.1|5
1722897120000|2024-08-05 22:32:00|2063.6|2063.3|2063.5|2063.2|2064.2|2063.9|2063.5|2063.2|9
1722897130000|2024-08-05 22:32:10|2062.9|2062.6|2062.1|2061.8|2063|2062.7|2062.1|2061.8|9
1722897140000|2024-08-05 22:32:20|2062.2|2061.9|2062.2|2061.9|2062.7|2062.4|2062.2|2061.9|8
1722897150000|2024-08-05 22:32:30|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.1|2061.8|2
1722897160000|2024-08-05 22:32:40|2062.1|2061.8|2062.8|2062.5|2062.8|2062.5|2062.1|2061.8|6
1722897170000|2024-08-05 22:32:50|2062.9|2062.6|2061.9|2061.6|2062.9|2062.6|2061.9|2061.6|18
1722897180000|2024-08-05 22:33:00|2062.1|2061.8|2062.6|2062.3|2062.6|2062.3|2062.1|2061.8|4
1722897190000|2024-08-05 22:33:10|2062.5|2062.2|2062.1|2061.8|2062.5|2062.2|2062.1|2061.8|2
1722897200000|2024-08-05 22:33:20|2062.2|2061.9|2061.8|2061.5|2062.2|2061.9|2061.8|2061.5|0
1722897210000|2024-08-05 22:33:30|2061.9|2061.6|2061.8|2061.5|2062.1|2061.8|2061.8|2061.5|2
1722897220000|2024-08-05 22:33:40|2061.7|2061.4|2062.1|2061.8|2062.1|2061.8|2061.7|2061.4|1
1722897230000|2024-08-05 22:33:50|2062|2061.7|2061.9|2061.6|2062|2061.7|2061.9|2061.6|5
1722897240000|2024-08-05 22:34:00|2061.8|2061.5|2062|2061.7|2062.1|2061.8|2061.7|2061.4|18
1722897250000|2024-08-05 22:34:10|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1722897260000|2024-08-05 22:34:20|2062.4|2062.1|2063.1|2062.8|2063.1|2062.8|2062.4|2062.1|11
1722897270000|2024-08-05 22:34:30|2063.2|2062.9|2063.6|2063.3|2063.6|2063.3|2063.2|2062.9|4
1722897280000|2024-08-05 22:34:40|2064.3|2064|2064.7|2064.4|2064.7|2064.4|2064.3|2064|95
1722897290000|2024-08-05 22:34:50|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.4|2064.1|63
1722897300000|2024-08-05 22:35:00|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.7|2064.4|57
1722897310000|2024-08-05 22:35:10|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|36
1722897320000|2024-08-05 22:35:20|2064.7|2064.4|2065|2064.7|2065|2064.7|2064.7|2064.4|30
1722897330000|2024-08-05 22:35:30|2064.8|2064.5|2065.1|2064.8|2065.2|2064.9|2064.8|2064.5|48
1722897340000|2024-08-05 22:35:40|||||||||12
1722897350000|2024-08-05 22:35:50|2065.2|2064.9|2065.1|2064.8|2065.2|2064.9|2065|2064.7|47
1722897360000|2024-08-05 22:36:00|2065.2|2064.9|2065.4|2065.1|2065.4|2065.1|2065.2|2064.9|14
1722897370000|2024-08-05 22:36:10|2065.5|2065.2|2065.9|2065.6|2065.9|2065.6|2065.5|2065.2|21
1722897380000|2024-08-05 22:36:20|2066|2065.7|2066.1|2065.8|2066.1|2065.8|2066|2065.7|19
1722897390000|2024-08-05 22:36:30|2066|2065.7|2066.1|2065.8|2066.1|2065.8|2066|2065.7|31
1722897400000|2024-08-05 22:36:40|2066.3|2066|2066.1|2065.8|2066.3|2066|2066.1|2065.8|19
1722897410000|2024-08-05 22:36:50|2066.2|2065.9|2066.4|2066.1|2066.7|2066.4|2066.2|2065.9|22
1722897420000|2024-08-05 22:37:00|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|10
1722897430000|2024-08-05 22:37:10|2065.7|2065.4|2065|2064.7|2065.7|2065.4|2065|2064.7|24
1722897440000|2024-08-05 22:37:20|2064.7|2064.4|2064.5|2064.2|2064.7|2064.4|2064.2|2063.9|3
1722897450000|2024-08-05 22:37:30|2064.7|2064.4|2064.5|2064.2|2065|2064.7|2064.5|2064.2|2
1722897460000|2024-08-05 22:37:40|2064.6|2064.3|2065|2064.7|2065|2064.7|2064.6|2064.3|2
1722897470000|2024-08-05 22:37:50|||||||||2
1722897480000|2024-08-05 22:38:00|2065.1|2064.8|2064.5|2064.2|2065.1|2064.8|2064.5|2064.2|12
1722897490000|2024-08-05 22:38:10|2064.3|2064|2064.3|2064|2064.5|2064.2|2064.3|2064|5
1722897500000|2024-08-05 22:38:20|2064.4|2064.1|2064.3|2064|2064.5|2064.2|2064.3|2064|2
1722897510000|2024-08-05 22:38:30|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|7
1722897520000|2024-08-05 22:38:40|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|3
1722897530000|2024-08-05 22:38:50|2064.1|2063.8|2064|2063.7|2064.3|2064|2064|2063.7|6
1722897540000|2024-08-05 22:39:00|2063.8|2063.5|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|6
1722897550000|2024-08-05 22:39:10|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|4
1722897560000|2024-08-05 22:39:20|2063.8|2063.5|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|5
1722897570000|2024-08-05 22:39:30|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.5|2063.2|1
1722897580000|2024-08-05 22:39:40|2063.4|2063.1|2063.7|2063.4|2063.7|2063.4|2063.2|2062.9|11
1722897590000|2024-08-05 22:39:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1722897600000|2024-08-05 22:40:00|2063.9|2063.6|2063.7|2063.4|2064.1|2063.8|2063.5|2063.2|12
1722897610000|2024-08-05 22:40:10|2063.8|2063.5|2063.6|2063.3|2063.9|2063.6|2063.6|2063.3|0
1722897620000|2024-08-05 22:40:20|2063.5|2063.2|2063.9|2063.6|2063.9|2063.6|2063.5|2063.2|3
1722897630000|2024-08-05 22:40:30|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|1
1722897640000|2024-08-05 22:40:40|2063.7|2063.4|2063.6|2063.3|2063.8|2063.5|2063.5|2063.2|5
1722897650000|2024-08-05 22:40:50|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|1
1722897660000|2024-08-05 22:41:00|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|0
1722897670000|2024-08-05 22:41:10|2063.3|2063|2063.5|2063.2|2063.5|2063.2|2063.3|2063|5
1722897680000|2024-08-05 22:41:20|2063.4|2063.1|2063.3|2063|2063.4|2063.1|2063.3|2063|0
1722897700000|2024-08-05 22:41:40|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2
1722897710000|2024-08-05 22:41:50|2063|2062.7|2063.2|2062.9|2063.2|2062.9|2062.9|2062.6|4
1722897730000|2024-08-05 22:42:10|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.3|2063|1
1722897750000|2024-08-05 22:42:30|2063.4|2063.1|2063.3|2063|2063.4|2063.1|2063.3|2063|3
1722897760000|2024-08-05 22:42:40|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|6
1722897770000|2024-08-05 22:42:50|2063|2062.7|2063.2|2062.9|2063.2|2062.9|2063|2062.7|3
1722897780000|2024-08-05 22:43:00|2063.3|2063|2063|2062.7|2063.3|2063|2063|2062.7|0
1722897790000|2024-08-05 22:43:10|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|4
1722897800000|2024-08-05 22:43:20|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|5
1722897810000|2024-08-05 22:43:30|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|12
1722897830000|2024-08-05 22:43:50|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|7
1722897840000|2024-08-05 22:44:00|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|4
1722897850000|2024-08-05 22:44:10|2062.4|2062.1|2062.3|2062|2062.5|2062.2|2062.3|2062|5
1722897860000|2024-08-05 22:44:20|2062|2061.7|2062.3|2062|2062.3|2062|2062|2061.7|5
1722897870000|2024-08-05 22:44:30|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|1
1722897880000|2024-08-05 22:44:40|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062|2061.7|0
1722897900000|2024-08-05 22:45:00|2061.9|2061.6|2061.9|2061.6|2062|2061.7|2061.9|2061.6|2
1722897910000|2024-08-05 22:45:10|2062.1|2061.8|2061.9|2061.6|2062.1|2061.8|2061.9|2061.6|17
1722897930000|2024-08-05 22:45:30|2061.8|2061.5|2061.5|2061.2|2061.9|2061.6|2061.5|2061.2|9
1722897940000|2024-08-05 22:45:40|2061.6|2061.3|2061.8|2061.5|2062.1|2061.8|2061.6|2061.3|1
1722897950000|2024-08-05 22:45:50|2061.9|2061.6|2061.8|2061.5|2061.9|2061.6|2061.6|2061.3|2
1722897960000|2024-08-05 22:46:00|2061.6|2061.3|2061.5|2061.2|2061.6|2061.3|2061.5|2061.2|4
1722897970000|2024-08-05 22:46:10|2061.7|2061.4|2061.4|2061.1|2061.7|2061.4|2061.4|2061.1|2
1722897980000|2024-08-05 22:46:20|2061.5|2061.2|2061.3|2061|2061.6|2061.3|2061.2|2060.9|12
1722897990000|2024-08-05 22:46:30|2061.2|2060.9|2061|2060.7|2061.3|2061|2060.9|2060.6|15
1722898000000|2024-08-05 22:46:40|2060.9|2060.6|2060.9|2060.6|2061|2060.7|2060.9|2060.6|0
1722898010000|2024-08-05 22:46:50|2061|2060.7|2061.2|2060.9|2061.3|2061|2061|2060.7|3
1722898020000|2024-08-05 22:47:00|2061.3|2061|2061.3|2061|2061.3|2061|2061.1|2060.8|2
1722898030000|2024-08-05 22:47:10|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.1|2060.8|0
1722898040000|2024-08-05 22:47:20|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2
1722898050000|2024-08-05 22:47:30|2061.2|2060.9|2061.4|2061.1|2061.5|2061.2|2061.2|2060.9|3
1722898060000|2024-08-05 22:47:40|2061.5|2061.2|2061.8|2061.5|2062|2061.7|2061.5|2061.2|4
1722898070000|2024-08-05 22:47:50|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|3
1722898080000|2024-08-05 22:48:00|2061.9|2061.6|2061.9|2061.6|2061.9|2061.6|2061.8|2061.5|1
1722898090000|2024-08-05 22:48:10|2061.8|2061.5|2061.5|2061.2|2061.8|2061.5|2061.5|2061.2|18
1722898100000|2024-08-05 22:48:20|2061.6|2061.3|2061.8|2061.5|2061.8|2061.5|2061.5|2061.2|10
1722898110000|2024-08-05 22:48:30|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.7|2061.4|0
1722898130000|2024-08-05 22:48:50|2061.7|2061.4|2061.5|2061.2|2061.7|2061.4|2061.5|2061.2|2
1722898140000|2024-08-05 22:49:00|2061.4|2061.1|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|4
1722898150000|2024-08-05 22:49:10|2061.4|2061.1|2061.4|2061.1|2061.5|2061.2|2061.4|2061.1|2
1722898160000|2024-08-05 22:49:20|2061.8|2061.5|2061.7|2061.4|2061.8|2061.5|2061.7|2061.4|3
1722898170000|2024-08-05 22:49:30|2061.6|2061.3|2061.6|2061.3|2061.7|2061.4|2061.6|2061.3|1
1722898180000|2024-08-05 22:49:40|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|0
1722898190000|2024-08-05 22:49:50|||||||||1
1722898200000|2024-08-05 22:50:00|2061.6|2061.3|2061.5|2061.2|2061.6|2061.3|2061.4|2061.1|2
1722898210000|2024-08-05 22:50:10|2061.4|2061.1|2060|2059.7|2061.4|2061.1|2059.9|2059.6|46
1722898220000|2024-08-05 22:50:20|2059.9|2059.6|2059.3|2059|2059.9|2059.6|2058.8|2058.5|23
1722898230000|2024-08-05 22:50:30|2059.5|2059.2|2059.4|2059.1|2059.6|2059.3|2059.4|2059.1|0
1722898240000|2024-08-05 22:50:40|2059.5|2059.2|2059.1|2058.8|2059.5|2059.2|2059.1|2058.8|11
1722898250000|2024-08-05 22:50:50|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|1
1722898260000|2024-08-05 22:51:00|2059.2|2058.9|2059.6|2059.3|2059.6|2059.3|2059.2|2058.9|2
1722898270000|2024-08-05 22:51:10|2059.7|2059.4|2059.5|2059.2|2059.7|2059.4|2059.4|2059.1|2
1722898280000|2024-08-05 22:51:20|2059.4|2059.1|2060.4|2060.1|2060.4|2060.1|2059.4|2059.1|8
1722898290000|2024-08-05 22:51:30|2060.2|2059.9|2060.5|2060.2|2060.7|2060.4|2060.2|2059.9|11
1722898300000|2024-08-05 22:51:40|2060.6|2060.3|2060.6|2060.3|2061|2060.7|2060.5|2060.2|11
1722898310000|2024-08-05 22:51:50|2060.7|2060.4|2061|2060.7|2061|2060.7|2060.7|2060.4|4
1722898320000|2024-08-05 22:52:00|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2
1722898330000|2024-08-05 22:52:10|2061|2060.7|2061|2060.7|2061|2060.7|2060.9|2060.6|6
1722898340000|2024-08-05 22:52:20|2060.9|2060.6|2061.2|2060.9|2061.3|2061|2060.9|2060.6|10
1722898350000|2024-08-05 22:52:30|2061.1|2060.8|2061.3|2061|2061.3|2061|2061|2060.7|6
1722898370000|2024-08-05 22:52:50|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|10
1722898380000|2024-08-05 22:53:00|2061.6|2061.3|2061.8|2061.5|2061.9|2061.6|2061.3|2061|30
1722898390000|2024-08-05 22:53:10|2061.7|2061.4|2061.3|2061|2061.8|2061.5|2061.3|2061|16
1722898400000|2024-08-05 22:53:20|2061.4|2061.1|2061.3|2061|2061.4|2061.1|2061.3|2061|4
1722898420000|2024-08-05 22:53:40|2061.4|2061.1|2061.9|2061.6|2061.9|2061.6|2061.4|2061.1|12
1722898430000|2024-08-05 22:53:50|2062|2061.7|2061.6|2061.3|2062|2061.7|2061.6|2061.3|5
1722898440000|2024-08-05 22:54:00|2061.4|2061.1|2061.9|2061.6|2061.9|2061.6|2061.4|2061.1|4
1722898450000|2024-08-05 22:54:10|2062|2061.7|2062.2|2061.9|2062.2|2061.9|2061.9|2061.6|28
1722898460000|2024-08-05 22:54:20|2062.3|2062|2062.3|2062|2062.4|2062.1|2062.3|2062|6
1722898470000|2024-08-05 22:54:30|2062.2|2061.9|2062.3|2062|2062.3|2062|2062.2|2061.9|9
1722898480000|2024-08-05 22:54:40|2062.2|2061.9|2062.1|2061.8|2062.2|2061.9|2062.1|2061.8|10
1722898490000|2024-08-05 22:54:50|2062.2|2061.9|2062.1|2061.8|2062.2|2061.9|2062.1|2061.8|1
1722898500000|2024-08-05 22:55:00|2061.9|2061.6|2061.1|2060.8|2061.9|2061.6|2061.1|2060.8|51
1722898510000|2024-08-05 22:55:10|2061.2|2060.9|2061|2060.7|2061.2|2060.9|2060.9|2060.6|19
1722898520000|2024-08-05 22:55:20|2061.1|2060.8|2061.4|2061.1|2061.4|2061.1|2061.1|2060.8|15
1722898530000|2024-08-05 22:55:30|2061.3|2061|2061.5|2061.2|2061.5|2061.2|2061.3|2061|5
1722898540000|2024-08-05 22:55:40|2061.7|2061.4|2062.1|2061.8|2062.1|2061.8|2061.7|2061.4|2
1722898550000|2024-08-05 22:55:50|||||||||1
1722898560000|2024-08-05 22:56:00|2062.2|2061.9|2062.1|2061.8|2062.2|2061.9|2062.1|2061.8|1
1722898570000|2024-08-05 22:56:10|2062.2|2061.9|2062.2|2061.9|2062.3|2062|2062.2|2061.9|2
1722898580000|2024-08-05 22:56:20|2062.1|2061.8|2062.4|2062.1|2062.4|2062.1|2062.1|2061.8|0
1722898590000|2024-08-05 22:56:30|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.3|2062|0
1722898600000|2024-08-05 22:56:40|2062.5|2062.2|2062.8|2062.5|2062.8|2062.5|2062.5|2062.2|7
1722898610000|2024-08-05 22:56:50|2063|2062.7|2063.9|2063.6|2063.9|2063.6|2063|2062.7|26
1722898620000|2024-08-05 22:57:00|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|6
1722898630000|2024-08-05 22:57:10|2064|2063.7|2064.1|2063.8|2064.2|2063.9|2064|2063.7|6
1722898640000|2024-08-05 22:57:20|2064|2063.7|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|3
1722898650000|2024-08-05 22:57:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2
1722898660000|2024-08-05 22:57:40|2063.9|2063.6|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|3
1722898670000|2024-08-05 22:57:50|2064.2|2063.9|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|8
1722898680000|2024-08-05 22:58:00|2064.1|2063.8|2064|2063.7|2064.2|2063.9|2063.9|2063.6|12
1722898690000|2024-08-05 22:58:10|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|1
1722898700000|2024-08-05 22:58:20|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|3
1722898710000|2024-08-05 22:58:30|2063.6|2063.3|2063.3|2063|2063.6|2063.3|2063.3|2063|3
1722898720000|2024-08-05 22:58:40|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|0
1722898730000|2024-08-05 22:58:50|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|0
1722898740000|2024-08-05 22:59:00|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1722898750000|2024-08-05 22:59:10|2063.6|2063.3|2063.9|2063.6|2064|2063.7|2063.6|2063.3|3
1722898760000|2024-08-05 22:59:20|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|0
1722898770000|2024-08-05 22:59:30|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.6|2063.3|1
1722898780000|2024-08-05 22:59:40|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|1
1722898790000|2024-08-05 22:59:50|2063.8|2063.5|2064.3|2064|2064.3|2064|2063.8|2063.5|9
1722898800000|2024-08-05 23:00:00|2064.2|2063.9|2064.8|2064.5|2064.9|2064.6|2064.2|2063.9|19
1722898810000|2024-08-05 23:00:10|2064.9|2064.6|2065.5|2065.2|2065.5|2065.2|2064.9|2064.6|12
1722898820000|2024-08-05 23:00:20|2065.6|2065.3|2065.1|2064.8|2065.6|2065.3|2065|2064.7|12
1722898830000|2024-08-05 23:00:30|2065|2064.7|2064.8|2064.5|2065|2064.7|2064.8|2064.5|1
1722898840000|2024-08-05 23:00:40|2064.9|2064.6|2065.1|2064.8|2065.1|2064.8|2064.9|2064.6|0
1722898850000|2024-08-05 23:00:50|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.1|2064.8|0
1722898860000|2024-08-05 23:01:00|2064.8|2064.5|2064.4|2064.1|2064.9|2064.6|2064.4|2064.1|7
1722898870000|2024-08-05 23:01:10|2064.5|2064.2|2064.7|2064.4|2064.9|2064.6|2064.4|2064.1|10
1722898880000|2024-08-05 23:01:20|2064.5|2064.2|2064.5|2064.2|2065.2|2064.9|2064.5|2064.2|11
1722898890000|2024-08-05 23:01:30|2064.4|2064.1|2064.2|2063.9|2064.4|2064.1|2063.8|2063.5|6
1722898900000|2024-08-05 23:01:40|2064.1|2063.8|2064.8|2064.5|2065.3|2065|2063.9|2063.6|45
1722898910000|2024-08-05 23:01:50|2064.9|2064.6|2065.1|2064.8|2065.1|2064.8|2064.7|2064.4|4
1722898920000|2024-08-05 23:02:00|2065|2064.7|2064.1|2063.8|2065.1|2064.8|2063.7|2063.4|28
1722898930000|2024-08-05 23:02:10|2064|2063.7|2063.6|2063.3|2064|2063.7|2063.5|2063.2|4
1722898940000|2024-08-05 23:02:20|2063.5|2063.2|2063.5|2063.2|2063.7|2063.4|2063.5|2063.2|1
1722898950000|2024-08-05 23:02:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2
1722898960000|2024-08-05 23:02:40|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2063.9|2063.6|5
1722898970000|2024-08-05 23:02:50|2063.7|2063.4|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|5
1722898980000|2024-08-05 23:03:00|2063.8|2063.5|2063.9|2063.6|2064|2063.7|2063.8|2063.5|12
1722898990000|2024-08-05 23:03:10|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|0
1722899000000|2024-08-05 23:03:20|2063.6|2063.3|2064.1|2063.8|2064.1|2063.8|2063.6|2063.3|0
1722899010000|2024-08-05 23:03:30|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|2
1722899020000|2024-08-05 23:03:40|2064.4|2064.1|2064.6|2064.3|2064.8|2064.5|2064.4|2064.1|2
1722899030000|2024-08-05 23:03:50|2064.7|2064.4|2064.4|2064.1|2064.7|2064.4|2064.3|2064|1
1722899040000|2024-08-05 23:04:00|2064.3|2064|2064.2|2063.9|2064.3|2064|2064.1|2063.8|1
1722899050000|2024-08-05 23:04:10|2064.1|2063.8|2064.5|2064.2|2064.5|2064.2|2063.9|2063.6|2
1722899060000|2024-08-05 23:04:20|2064.3|2064|2064.5|2064.2|2064.5|2064.2|2064.3|2064|2
1722899070000|2024-08-05 23:04:30|2064.4|2064.1|2064.3|2064|2064.5|2064.2|2064.1|2063.8|2
1722899080000|2024-08-05 23:04:40|2064.4|2064.1|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|0
1722899090000|2024-08-05 23:04:50|2064.3|2064|2064.3|2064|2064.3|2064|2064.2|2063.9|0
1722899100000|2024-08-05 23:05:00|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1722899110000|2024-08-05 23:05:10|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|1
1722899120000|2024-08-05 23:05:20|2064.3|2064|2064.4|2064.1|2064.5|2064.2|2064.3|2064|0
1722899130000|2024-08-05 23:05:30|2064.3|2064|2064.1|2063.8|2064.3|2064|2064.1|2063.8|0
1722899140000|2024-08-05 23:05:40|2064.2|2063.9|2064.4|2064.1|2064.4|2064.1|2064.2|2063.9|1
1722899150000|2024-08-05 23:05:50|2064.5|2064.2|2064.3|2064|2064.5|2064.2|2064.3|2064|4
1722899160000|2024-08-05 23:06:00|2064.2|2063.9|2064.6|2064.3|2064.6|2064.3|2064.2|2063.9|2
1722899170000|2024-08-05 23:06:10|2064.5|2064.2|2064.3|2064|2064.5|2064.2|2064.3|2064|2
1722899180000|2024-08-05 23:06:20|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|5
1722899190000|2024-08-05 23:06:30|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|0
1722899200000|2024-08-05 23:06:40|2064.4|2064.1|2064.1|2063.8|2064.4|2064.1|2064.1|2063.8|2
1722899220000|2024-08-05 23:07:00|2064.2|2063.9|2064.4|2064.1|2064.4|2064.1|2064.2|2063.9|0
1722899230000|2024-08-05 23:07:10|2064.3|2064|2064.6|2064.3|2064.6|2064.3|2064.3|2064|2
1722899240000|2024-08-05 23:07:20|2064.7|2064.4|2064.5|2064.2|2064.8|2064.5|2064.5|2064.2|1
1722899250000|2024-08-05 23:07:30|2064.4|2064.1|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|0
1722899260000|2024-08-05 23:07:40|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.5|2064.2|5
1722899270000|2024-08-05 23:07:50|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|0
1722899280000|2024-08-05 23:08:00|2064.6|2064.3|2064.8|2064.5|2064.8|2064.5|2064.6|2064.3|2
1722899290000|2024-08-05 23:08:10|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.6|2064.3|2
1722899300000|2024-08-05 23:08:20|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.6|2064.3|0
1722899310000|2024-08-05 23:08:30|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.6|2064.3|1
1722899320000|2024-08-05 23:08:40|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.7|2064.4|0
1722899330000|2024-08-05 23:08:50|2064.7|2064.4|2065.7|2065.4|2065.7|2065.4|2064.7|2064.4|9
1722899340000|2024-08-05 23:09:00|2065.6|2065.3|2065.8|2065.5|2065.8|2065.5|2065.3|2065|1
1722899350000|2024-08-05 23:09:10|2065.7|2065.4|2065.7|2065.4|2065.9|2065.6|2065.6|2065.3|1
1722899360000|2024-08-05 23:09:20|2065.8|2065.5|2065.5|2065.2|2065.8|2065.5|2065.5|2065.2|2
1722899370000|2024-08-05 23:09:30|2065.4|2065.1|2065.2|2064.9|2065.4|2065.1|2065.2|2064.9|2
1722899380000|2024-08-05 23:09:40|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|0
1722899390000|2024-08-05 23:09:50|2065.2|2064.9|2065.3|2065|2065.4|2065.1|2065.2|2064.9|17
1722899400000|2024-08-05 23:10:00|2065.6|2065.3|2065.2|2064.9|2065.6|2065.3|2065.1|2064.8|2
1722899410000|2024-08-05 23:10:10|2065.3|2065|2065.4|2065.1|2065.4|2065.1|2065.1|2064.8|1
1722899420000|2024-08-05 23:10:20|2065.1|2064.8|2065.2|2064.9|2065.3|2065|2065.1|2064.8|2
1722899440000|2024-08-05 23:10:40|2065.1|2064.8|2065|2064.7|2065.3|2065|2065|2064.7|4
1722899450000|2024-08-05 23:10:50|2065.1|2064.8|2065.1|2064.8|2065.3|2065|2065.1|2064.8|0
1722899460000|2024-08-05 23:11:00|2065.2|2064.9|2065|2064.7|2065.2|2064.9|2065|2064.7|3
1722899470000|2024-08-05 23:11:10|2064.9|2064.6|2065.1|2064.8|2065.1|2064.8|2064.9|2064.6|2
1722899480000|2024-08-05 23:11:20|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2064.9|2064.6|4
1722899500000|2024-08-05 23:11:40|2065|2064.7|2064.8|2064.5|2065|2064.7|2064.8|2064.5|2
1722899510000|2024-08-05 23:11:50|2064.9|2064.6|2065.1|2064.8|2065.2|2064.9|2064.9|2064.6|0
1722899520000|2024-08-05 23:12:00|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2065|2064.7|0
1722899530000|2024-08-05 23:12:10|2065.2|2064.9|2065.2|2064.9|2065.3|2065|2065.2|2064.9|3
1722899550000|2024-08-05 23:12:30|2065.3|2065|2065.2|2064.9|2065.3|2065|2065.2|2064.9|3
1722899560000|2024-08-05 23:12:40|2065.3|2065|2065.4|2065.1|2065.5|2065.2|2065.3|2065|3
1722899570000|2024-08-05 23:12:50|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|5
1722899580000|2024-08-05 23:13:00|||||||||1
1722899590000|2024-08-05 23:13:10|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.3|2065|1
1722899600000|2024-08-05 23:13:20|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.4|2065.1|0
1722899610000|2024-08-05 23:13:30|2065.5|2065.2|2065.2|2064.9|2065.5|2065.2|2065.2|2064.9|0
1722899620000|2024-08-05 23:13:40|2065.1|2064.8|2065.3|2065|2065.3|2065|2065.1|2064.8|0
1722899630000|2024-08-05 23:13:50|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|0
1722899640000|2024-08-05 23:14:00|2065.5|2065.2|2065.3|2065|2065.5|2065.2|2065.3|2065|0
1722899650000|2024-08-05 23:14:10|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|0
1722899660000|2024-08-05 23:14:20|2065.3|2065|2065.2|2064.9|2065.3|2065|2065.1|2064.8|2
1722899670000|2024-08-05 23:14:30|2064.8|2064.5|2064.5|2064.2|2064.9|2064.6|2064.5|2064.2|2
1722899680000|2024-08-05 23:14:40|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.6|2064.3|4
1722899690000|2024-08-05 23:14:50|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|1
1722899700000|2024-08-05 23:15:00|2064.6|2064.3|2064.3|2064|2064.6|2064.3|2064.3|2064|0
1722899710000|2024-08-05 23:15:10|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2064|2063.7|2
1722899720000|2024-08-05 23:15:20|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|4
1722899730000|2024-08-05 23:15:30|2064.1|2063.8|2064.3|2064|2064.3|2064|2064|2063.7|2
1722899740000|2024-08-05 23:15:40|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|1
1722899750000|2024-08-05 23:15:50|2064.5|2064.2|2064.2|2063.9|2064.6|2064.3|2063.8|2063.5|8
1722899760000|2024-08-05 23:16:00|2064|2063.7|2063.4|2063.1|2064.1|2063.8|2063.4|2063.1|10
1722899770000|2024-08-05 23:16:10|2063.3|2063|2063.6|2063.3|2063.6|2063.3|2063.2|2062.9|2
1722899780000|2024-08-05 23:16:20|2063.5|2063.2|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|0
1722899790000|2024-08-05 23:16:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1722899800000|2024-08-05 23:16:40|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|1
1722899810000|2024-08-05 23:16:50|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|0
1722899820000|2024-08-05 23:17:00|2063.6|2063.3|2063.9|2063.6|2064.1|2063.8|2063.6|2063.3|0
1722899830000|2024-08-05 23:17:10|2063.8|2063.5|2064.6|2064.3|2064.6|2064.3|2063.6|2063.3|41
1722899840000|2024-08-05 23:17:20|2064.5|2064.2|2064.4|2064.1|2064.6|2064.3|2064.4|2064.1|4
1722899850000|2024-08-05 23:17:30|2064.3|2064|2064.5|2064.2|2064.5|2064.2|2063.9|2063.6|34
1722899860000|2024-08-05 23:17:40|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.4|2064.1|5
1722899870000|2024-08-05 23:17:50|2064.9|2064.6|2064.8|2064.5|2065|2064.7|2064.8|2064.5|13
1722899880000|2024-08-05 23:18:00|2065|2064.7|2064.8|2064.5|2065|2064.7|2064.8|2064.5|5
1722899890000|2024-08-05 23:18:10|2064.6|2064.3|2064.4|2064.1|2064.6|2064.3|2064.4|2064.1|3
1722899900000|2024-08-05 23:18:20|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.5|2064.2|17
1722899910000|2024-08-05 23:18:30|2064.9|2064.6|2064.4|2064.1|2064.9|2064.6|2064.4|2064.1|14
1722899920000|2024-08-05 23:18:40|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.3|2064|16
1722899930000|2024-08-05 23:18:50|2064.2|2063.9|2063.8|2063.5|2064.2|2063.9|2063.8|2063.5|3
1722899940000|2024-08-05 23:19:00|2063.9|2063.6|2064.8|2064.5|2064.9|2064.6|2063.9|2063.6|36
1722899950000|2024-08-05 23:19:10|2064.7|2064.4|2064.3|2064|2064.7|2064.4|2064.3|2064|0
1722899960000|2024-08-05 23:19:20|2064.4|2064.1|2064|2063.7|2064.4|2064.1|2064|2063.7|1
1722899970000|2024-08-05 23:19:30|2064.1|2063.8|2064.1|2063.8|2064.3|2064|2063.9|2063.6|15
1722899980000|2024-08-05 23:19:40|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|1
1722899990000|2024-08-05 23:19:50|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2063.9|2063.6|4
1722900000000|2024-08-05 23:20:00|2063.9|2063.6|2063.1|2062.8|2063.9|2063.6|2063.1|2062.8|20
1722900010000|2024-08-05 23:20:10|2063.2|2062.9|2063.2|2062.9|2063.5|2063.2|2063.1|2062.8|2
1722900020000|2024-08-05 23:20:20|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.1|2062.8|4
1722900030000|2024-08-05 23:20:30|2063.2|2062.9|2063.3|2063|2063.3|2063|2063|2062.7|4
1722900040000|2024-08-05 23:20:40|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.1|2062.8|2
1722900050000|2024-08-05 23:20:50|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|0
1722900060000|2024-08-05 23:21:00|2063.5|2063.2|2063.7|2063.4|2063.9|2063.6|2063.4|2063.1|3
1722900070000|2024-08-05 23:21:10|2063.8|2063.5|2063.7|2063.4|2064|2063.7|2063.7|2063.4|1
1722900080000|2024-08-05 23:21:20|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|2
1722900090000|2024-08-05 23:21:30|2063.9|2063.6|2063.5|2063.2|2064.1|2063.8|2063.4|2063.1|16
1722900100000|2024-08-05 23:21:40|2063.6|2063.3|2063.5|2063.2|2064|2063.7|2063.3|2063|3
1722900110000|2024-08-05 23:21:50|2063.6|2063.3|2063.4|2063.1|2063.6|2063.3|2063.4|2063.1|0
1722900120000|2024-08-05 23:22:00|2063.5|2063.2|2062.9|2062.6|2063.8|2063.5|2062.9|2062.6|4
1722900130000|2024-08-05 23:22:10|2062.8|2062.5|2062.7|2062.4|2063.1|2062.8|2062.7|2062.4|1
1722900140000|2024-08-05 23:22:20|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|2
1722900150000|2024-08-05 23:22:30|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2062.4|2062.1|2
1722900160000|2024-08-05 23:22:40|2062.3|2062|2062|2061.7|2062.3|2062|2062|2061.7|7
1722900170000|2024-08-05 23:22:50|2062.1|2061.8|2062|2061.7|2062.2|2061.9|2062|2061.7|1
1722900180000|2024-08-05 23:23:00|2061.9|2061.6|2062.5|2062.2|2062.6|2062.3|2061.8|2061.5|21
1722900190000|2024-08-05 23:23:10|2062.4|2062.1|2062.5|2062.2|2062.8|2062.5|2062.4|2062.1|3
1722900200000|2024-08-05 23:23:20|2062.4|2062.1|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|1
1722900210000|2024-08-05 23:23:30|2062.5|2062.2|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|2
1722900220000|2024-08-05 23:23:40|2062.5|2062.2|2063.3|2063|2063.3|2063|2062.5|2062.2|2
1722900230000|2024-08-05 23:23:50|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063|2062.7|1
1722900240000|2024-08-05 23:24:00|2063.1|2062.8|2063.1|2062.8|2063.2|2062.9|2062.8|2062.5|4
1722900250000|2024-08-05 23:24:10|2063.2|2062.9|2063.2|2062.9|2063.3|2063|2063.1|2062.8|0
1722900260000|2024-08-05 23:24:20|2063.3|2063|2063.1|2062.8|2063.3|2063|2063.1|2062.8|1
1722900270000|2024-08-05 23:24:30|2063.2|2062.9|2062.7|2062.4|2063.2|2062.9|2062.7|2062.4|0
1722900280000|2024-08-05 23:24:40|2063|2062.7|2063.2|2062.9|2063.2|2062.9|2063|2062.7|2
1722900290000|2024-08-05 23:24:50|2063.3|2063|2063|2062.7|2063.3|2063|2063|2062.7|1
1722900300000|2024-08-05 23:25:00|2062.9|2062.6|2062.9|2062.6|2063|2062.7|2062.9|2062.6|0
1722900310000|2024-08-05 23:25:10|2063|2062.7|2063.1|2062.8|2063.1|2062.8|2063|2062.7|0
1722900320000|2024-08-05 23:25:20|2063.2|2062.9|2063.2|2062.9|2063.3|2063|2063.2|2062.9|0
1722900330000|2024-08-05 23:25:30|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063.2|2062.9|1
1722900340000|2024-08-05 23:25:40|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1722900350000|2024-08-05 23:25:50|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.9|2062.6|1
1722900360000|2024-08-05 23:26:00|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1722900370000|2024-08-05 23:26:10|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|0
1722900380000|2024-08-05 23:26:20|2063.2|2062.9|2062.9|2062.6|2063.2|2062.9|2062.9|2062.6|0
1722900390000|2024-08-05 23:26:30|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|1
1722900400000|2024-08-05 23:26:40|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|0
1722900410000|2024-08-05 23:26:50|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|0
1722900420000|2024-08-05 23:27:00|2062.7|2062.4|2062.3|2062|2062.7|2062.4|2062.3|2062|1
1722900430000|2024-08-05 23:27:10|2062.2|2061.9|2062.7|2062.4|2062.8|2062.5|2062.2|2061.9|1
1722900440000|2024-08-05 23:27:20|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|0
1722900460000|2024-08-05 23:27:40|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|0
1722900470000|2024-08-05 23:27:50|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|1
1722900480000|2024-08-05 23:28:00|2062.5|2062.2|2062.3|2062|2062.5|2062.2|2062.2|2061.9|3
1722900490000|2024-08-05 23:28:10|2062.4|2062.1|2062.4|2062.1|2062.8|2062.5|2062.4|2062.1|4
1722900500000|2024-08-05 23:28:20|2062.3|2062|2061.9|2061.6|2062.3|2062|2061.9|2061.6|2
1722900510000|2024-08-05 23:28:30|2062|2061.7|2062.4|2062.1|2062.4|2062.1|2062|2061.7|1
1722900520000|2024-08-05 23:28:40|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|4
1722900530000|2024-08-05 23:28:50|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|0
1722900540000|2024-08-05 23:29:00|2062.7|2062.4|2062.3|2062|2062.7|2062.4|2062.3|2062|1
1722900550000|2024-08-05 23:29:10|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|0
1722900560000|2024-08-05 23:29:20|2062.3|2062|2062.6|2062.3|2062.6|2062.3|2062.3|2062|2
1722900570000|2024-08-05 23:29:30|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|0
1722900580000|2024-08-05 23:29:40|2062.9|2062.6|2063.1|2062.8|2063.3|2063|2062.9|2062.6|4
1722900590000|2024-08-05 23:29:50|2063|2062.7|2063.1|2062.8|2063.1|2062.8|2062.9|2062.6|1
1722900600000|2024-08-05 23:30:00|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|1
1722900610000|2024-08-05 23:30:10|2063.6|2063.3|2064|2063.7|2064|2063.7|2063.5|2063.2|6
1722900620000|2024-08-05 23:30:20|2063.8|2063.5|2064.7|2064.4|2064.8|2064.5|2063.8|2063.5|6
1722900630000|2024-08-05 23:30:30|2064.8|2064.5|2065.3|2065|2065.5|2065.2|2064.7|2064.4|9
1722900640000|2024-08-05 23:30:40|2065.4|2065.1|2065.2|2064.9|2065.7|2065.4|2065.2|2064.9|5
1722900650000|2024-08-05 23:30:50|2065.3|2065|2066.2|2065.9|2066.2|2065.9|2065.3|2065|12
1722900660000|2024-08-05 23:31:00|2065.9|2065.6|2065.9|2065.6|2066|2065.7|2065.5|2065.2|7
1722900670000|2024-08-05 23:31:10|2065.8|2065.5|2066|2065.7|2066.3|2066|2065.6|2065.3|21
1722900680000|2024-08-05 23:31:20|2065.9|2065.6|2065.7|2065.4|2065.9|2065.6|2065.7|2065.4|0
1722900690000|2024-08-05 23:31:30|2065.8|2065.5|2066|2065.7|2066.1|2065.8|2065.7|2065.4|2
1722900710000|2024-08-05 23:31:50|2065.9|2065.6|2065.7|2065.4|2065.9|2065.6|2065.3|2065|10
1722900720000|2024-08-05 23:32:00|2065.6|2065.3|2065.3|2065|2065.6|2065.3|2065.2|2064.9|1
1722900730000|2024-08-05 23:32:10|2065.4|2065.1|2065.4|2065.1|2065.8|2065.5|2065.4|2065.1|4
1722900740000|2024-08-05 23:32:20|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.4|2065.1|1
1722900750000|2024-08-05 23:32:30|2065.3|2065|2065.4|2065.1|2065.4|2065.1|2065.3|2065|0
1722900760000|2024-08-05 23:32:40|2065.6|2065.3|2065.5|2065.2|2065.6|2065.3|2065.2|2064.9|7
1722900770000|2024-08-05 23:32:50|2065.3|2065|2065.4|2065.1|2065.5|2065.2|2065.2|2064.9|2
1722900780000|2024-08-05 23:33:00|2065.3|2065|2065|2064.7|2065.3|2065|2064.8|2064.5|6
1722900790000|2024-08-05 23:33:10|2064.9|2064.6|2065.1|2064.8|2065.1|2064.8|2064.9|2064.6|1
1722900800000|2024-08-05 23:33:20|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|2
1722900810000|2024-08-05 23:33:30|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065|2064.7|2
1722900820000|2024-08-05 23:33:40|2065.3|2065|2065.4|2065.1|2065.4|2065.1|2065.3|2065|1
1722900830000|2024-08-05 23:33:50|2065.3|2065|2065.6|2065.3|2065.6|2065.3|2065.2|2064.9|6
1722900840000|2024-08-05 23:34:00|2065.5|2065.2|2065.1|2064.8|2065.6|2065.3|2064.9|2064.6|8
1722900850000|2024-08-05 23:34:10|2065|2064.7|2065.3|2065|2065.3|2065|2065|2064.7|0
1722900860000|2024-08-05 23:34:20|2065.5|2065.2|2065|2064.7|2065.5|2065.2|2065|2064.7|1
1722900870000|2024-08-05 23:34:30|2065.1|2064.8|2064.7|2064.4|2065.1|2064.8|2064.5|2064.2|16
1722900880000|2024-08-05 23:34:40|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|1
1722900890000|2024-08-05 23:34:50|2064.8|2064.5|2064.6|2064.3|2064.8|2064.5|2064.6|2064.3|1
1722900900000|2024-08-05 23:35:00|2064.7|2064.4|2065|2064.7|2065.2|2064.9|2064.7|2064.4|4
1722900910000|2024-08-05 23:35:10|2065.1|2064.8|2064.9|2064.6|2065.1|2064.8|2064.8|2064.5|1
1722900920000|2024-08-05 23:35:20|2065|2064.7|2065.2|2064.9|2065.3|2065|2065|2064.7|3
1722900930000|2024-08-05 23:35:30|2065.3|2065|2065|2064.7|2065.3|2065|2064.9|2064.6|1
1722900940000|2024-08-05 23:35:40|2065.2|2064.9|2065.1|2064.8|2065.3|2065|2064.9|2064.6|0
1722900950000|2024-08-05 23:35:50|2065.2|2064.9|2066|2065.7|2066|2065.7|2065.1|2064.8|10
1722900960000|2024-08-05 23:36:00|2065.8|2065.5|2066|2065.7|2066.1|2065.8|2065.6|2065.3|6
1722900970000|2024-08-05 23:36:10|2066.1|2065.8|2066.3|2066|2066.5|2066.2|2065.9|2065.6|9
1722900980000|2024-08-05 23:36:20|2066.4|2066.1|2067.2|2066.9|2067.2|2066.9|2066.4|2066.1|19
1722900990000|2024-08-05 23:36:30|2067.4|2067.1|2066.9|2066.6|2067.5|2067.2|2066.8|2066.5|13
1722901000000|2024-08-05 23:36:40|2067.1|2066.8|2067|2066.7|2067.2|2066.9|2066.7|2066.4|22
1722901010000|2024-08-05 23:36:50|2066.8|2066.5|2066.7|2066.4|2067|2066.7|2066.5|2066.2|4
1722901020000|2024-08-05 23:37:00|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|14
1722901030000|2024-08-05 23:37:10|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.5|2066.2|0
1722901040000|2024-08-05 23:37:20|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|0
1722901050000|2024-08-05 23:37:30|2066.6|2066.3|2066.9|2066.6|2067.1|2066.8|2066.6|2066.3|1
1722901060000|2024-08-05 23:37:40|2066.8|2066.5|2067|2066.7|2067.4|2067.1|2066.8|2066.5|7
1722901070000|2024-08-05 23:37:50|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|4
1722901080000|2024-08-05 23:38:00|2067.2|2066.9|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|1
1722901090000|2024-08-05 23:38:10|2067|2066.7|2067|2066.7|2067.1|2066.8|2066.9|2066.6|1
1722901100000|2024-08-05 23:38:20|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067|2066.7|3
1722901110000|2024-08-05 23:38:30|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1722901120000|2024-08-05 23:38:40|2066.9|2066.6|2066.6|2066.3|2066.9|2066.6|2066.6|2066.3|4
1722901130000|2024-08-05 23:38:50|2066.5|2066.2|2066.4|2066.1|2066.5|2066.2|2066.2|2065.9|2
1722901140000|2024-08-05 23:39:00|2066.3|2066|2066.5|2066.2|2066.9|2066.6|2066.3|2066|11
1722901150000|2024-08-05 23:39:10|2066.6|2066.3|2066.4|2066.1|2066.6|2066.3|2066.4|2066.1|2
1722901160000|2024-08-05 23:39:20|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|4
1722901170000|2024-08-05 23:39:30|2066.2|2065.9|2066.1|2065.8|2066.3|2066|2066.1|2065.8|4
1722901180000|2024-08-05 23:39:40|2066|2065.7|2065.9|2065.6|2066.1|2065.8|2065.9|2065.6|5
1722901190000|2024-08-05 23:39:50|2066.1|2065.8|2066.4|2066.1|2066.4|2066.1|2066.1|2065.8|2
1722901200000|2024-08-05 23:40:00|2066.3|2066|2066.2|2065.9|2066.3|2066|2066.2|2065.9|0
1722901210000|2024-08-05 23:40:10|2066.1|2065.8|2065.9|2065.6|2066.3|2066|2065.9|2065.6|8
1722901220000|2024-08-05 23:40:20|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|3
1722901230000|2024-08-05 23:40:30|2066.1|2065.8|2065.9|2065.6|2066.1|2065.8|2065.9|2065.6|2
1722901240000|2024-08-05 23:40:40|2065.6|2065.3|2065.4|2065.1|2065.6|2065.3|2065.4|2065.1|33
1722901250000|2024-08-05 23:40:50|2065.5|2065.2|2065.3|2065|2065.5|2065.2|2065.3|2065|2
1722901260000|2024-08-05 23:41:00|2065.4|2065.1|2065.6|2065.3|2065.6|2065.3|2065.4|2065.1|5
1722901270000|2024-08-05 23:41:10|2065.9|2065.6|2065.9|2065.6|2066|2065.7|2065.7|2065.4|6
1722901280000|2024-08-05 23:41:20|2065.8|2065.5|2066|2065.7|2066|2065.7|2065.8|2065.5|4
1722901290000|2024-08-05 23:41:30|2065.9|2065.6|2065.9|2065.6|2066|2065.7|2065.9|2065.6|1
1722901300000|2024-08-05 23:41:40|2066|2065.7|2066.1|2065.8|2066.1|2065.8|2066|2065.7|0
1722901310000|2024-08-05 23:41:50|2066.2|2065.9|2066.3|2066|2066.3|2066|2066.2|2065.9|4
1722901320000|2024-08-05 23:42:00|2066.1|2065.8|2065.8|2065.5|2066.1|2065.8|2065.4|2065.1|2
1722901330000|2024-08-05 23:42:10|2065.9|2065.6|2065.8|2065.5|2066.1|2065.8|2065.8|2065.5|1
1722901340000|2024-08-05 23:42:20|2065.7|2065.4|2065.5|2065.2|2065.7|2065.4|2065.5|2065.2|0
1722901350000|2024-08-05 23:42:30|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|2
1722901360000|2024-08-05 23:42:40|2065.8|2065.5|2065.9|2065.6|2066|2065.7|2065.6|2065.3|3
1722901370000|2024-08-05 23:42:50|2065.8|2065.5|2065.7|2065.4|2065.8|2065.5|2065.6|2065.3|0
1722901380000|2024-08-05 23:43:00|2065.6|2065.3|2065.6|2065.3|2065.8|2065.5|2065.5|2065.2|2
1722901390000|2024-08-05 23:43:10|2065.7|2065.4|2065.4|2065.1|2065.7|2065.4|2065.2|2064.9|4
1722901400000|2024-08-05 23:43:20|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|1
1722901410000|2024-08-05 23:43:30|2065.1|2064.8|2065|2064.7|2065.2|2064.9|2064.9|2064.6|8
1722901420000|2024-08-05 23:43:40|2064.9|2064.6|2064.9|2064.6|2065|2064.7|2064.9|2064.6|2
1722901430000|2024-08-05 23:43:50|2065|2064.7|2065|2064.7|2065.3|2065|2065|2064.7|4
1722901450000|2024-08-05 23:44:10|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|8
1722901460000|2024-08-05 23:44:20|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2
1722901470000|2024-08-05 23:44:30|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|1
1722901480000|2024-08-05 23:44:40|2064.8|2064.5|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|8
1722901490000|2024-08-05 23:44:50|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2
1722901500000|2024-08-05 23:45:00|2064.8|2064.5|2065.3|2065|2065.3|2065|2064.8|2064.5|16
1722901510000|2024-08-05 23:45:10|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.4|2065.1|0
1722901520000|2024-08-05 23:45:20|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|0
1722901530000|2024-08-05 23:45:30|2065.7|2065.4|2065.8|2065.5|2065.9|2065.6|2065.7|2065.4|0
1722901540000|2024-08-05 23:45:40|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.5|2065.2|1
1722901550000|2024-08-05 23:45:50|2065.5|2065.2|2065.6|2065.3|2065.8|2065.5|2065.5|2065.2|7
1722901560000|2024-08-05 23:46:00|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|10
1722901570000|2024-08-05 23:46:10|2065.8|2065.5|2065.7|2065.4|2065.8|2065.5|2065.2|2064.9|14
1722901580000|2024-08-05 23:46:20|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.7|2065.4|2
1722901590000|2024-08-05 23:46:30|2065.5|2065.2|2065.8|2065.5|2065.8|2065.5|2065.5|2065.2|2
1722901600000|2024-08-05 23:46:40|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|0
1722901610000|2024-08-05 23:46:50|2065.7|2065.4|2065.8|2065.5|2065.8|2065.5|2065.7|2065.4|0
1722901620000|2024-08-05 23:47:00|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.6|2065.3|11
1722901630000|2024-08-05 23:47:10|2065.8|2065.5|2065.9|2065.6|2065.9|2065.6|2065.8|2065.5|0
1722901640000|2024-08-05 23:47:20|2065.6|2065.3|2065.6|2065.3|2065.9|2065.6|2065.6|2065.3|8
1722901650000|2024-08-05 23:47:30|2065.4|2065.1|2065.7|2065.4|2065.8|2065.5|2065.4|2065.1|8
1722901660000|2024-08-05 23:47:40|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|0
1722901680000|2024-08-05 23:48:00|2065.7|2065.4|2065.5|2065.2|2066|2065.7|2065.5|2065.2|11
1722901690000|2024-08-05 23:48:10|2065.4|2065.1|2066|2065.7|2066|2065.7|2065.4|2065.1|8
1722901700000|2024-08-05 23:48:20|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|0
1722901710000|2024-08-05 23:48:30|2066|2065.7|2066|2065.7|2066|2065.7|2065.9|2065.6|0
1722901730000|2024-08-05 23:48:50|2066.1|2065.8|2065.9|2065.6|2066.2|2065.9|2065.9|2065.6|5
1722901740000|2024-08-05 23:49:00|2065.8|2065.5|2066.2|2065.9|2066.2|2065.9|2065.8|2065.5|5
1722901750000|2024-08-05 23:49:10|2066.3|2066|2066.5|2066.2|2066.6|2066.3|2066.3|2066|11
1722901760000|2024-08-05 23:49:20|2067|2066.7|2067.3|2067|2067.4|2067.1|2066.9|2066.6|39
1722901770000|2024-08-05 23:49:30|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.2|2066.9|3
1722901780000|2024-08-05 23:49:40|2067.5|2067.2|2068.5|2068.2|2069|2068.7|2067.5|2067.2|103
1722901790000|2024-08-05 23:49:50|2068.3|2068|2068.1|2067.8|2068.6|2068.3|2067.9|2067.6|11
1722901800000|2024-08-05 23:50:00|2067.9|2067.6|2068.2|2067.9|2068.3|2068|2067.7|2067.4|12
1722901810000|2024-08-05 23:50:10|2068.3|2068|2068.1|2067.8|2068.8|2068.5|2068.1|2067.8|9
1722901820000|2024-08-05 23:50:20|2068|2067.7|2068.7|2068.4|2068.7|2068.4|2068|2067.7|6
1722901830000|2024-08-05 23:50:30|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.6|2068.3|1
1722901840000|2024-08-05 23:50:40|2068.6|2068.3|2069.2|2068.9|2069.2|2068.9|2068.6|2068.3|11
1722901850000|2024-08-05 23:50:50|2069.1|2068.8|2068.9|2068.6|2069.2|2068.9|2068.7|2068.4|4
1722901860000|2024-08-05 23:51:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.5|2068.2|3
1722901870000|2024-08-05 23:51:10|2068.7|2068.4|2069|2068.7|2069.1|2068.8|2068.5|2068.2|10
1722901880000|2024-08-05 23:51:20|2069.1|2068.8|2069.5|2069.2|2069.6|2069.3|2069|2068.7|22
1722901890000|2024-08-05 23:51:30|2069.6|2069.3|2069.9|2069.6|2070.1|2069.8|2069.5|2069.2|23
1722901900000|2024-08-05 23:51:40|2069.8|2069.5|2069.5|2069.2|2070|2069.7|2069.5|2069.2|36
1722901910000|2024-08-05 23:51:50|2069.7|2069.4|2069.7|2069.4|2070.4|2070.1|2069.6|2069.3|46
1722901920000|2024-08-05 23:52:00|2069.6|2069.3|2069.5|2069.2|2069.8|2069.5|2069.4|2069.1|4
1722901930000|2024-08-05 23:52:10|2069.4|2069.1|2069|2068.7|2069.4|2069.1|2069|2068.7|2
1722901940000|2024-08-05 23:52:20|2069.1|2068.8|2069.2|2068.9|2069.3|2069|2069|2068.7|2
1722901950000|2024-08-05 23:52:30|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|4
1722901960000|2024-08-05 23:52:40|2069.1|2068.8|2068.2|2067.9|2069.1|2068.8|2068.1|2067.8|35
1722901970000|2024-08-05 23:52:50|2068|2067.7|2068.6|2068.3|2068.6|2068.3|2067.9|2067.6|6
1722901980000|2024-08-05 23:53:00|2068.5|2068.2|2068.1|2067.8|2068.5|2068.2|2068.1|2067.8|5
1722901990000|2024-08-05 23:53:10|2068|2067.7|2067.9|2067.6|2068.2|2067.9|2067.9|2067.6|1
1722902000000|2024-08-05 23:53:20|2067.8|2067.5|2068.2|2067.9|2068.2|2067.9|2067.7|2067.4|7
1722902010000|2024-08-05 23:53:30|2068.3|2068|2068.1|2067.8|2068.8|2068.5|2068.1|2067.8|7
1722902020000|2024-08-05 23:53:40|2068.2|2067.9|2068|2067.7|2068.2|2067.9|2068|2067.7|1
1722902030000|2024-08-05 23:53:50|2067.9|2067.6|2067.6|2067.3|2068|2067.7|2067.3|2067|45
1722902040000|2024-08-05 23:54:00|2067.3|2067|2067.1|2066.8|2067.3|2067|2066.8|2066.5|12
1722902050000|2024-08-05 23:54:10|2067|2066.7|2066.4|2066.1|2067|2066.7|2066.4|2066.1|29
1722902060000|2024-08-05 23:54:20|2066.3|2066|2065.7|2065.4|2066.6|2066.3|2065.7|2065.4|35
1722902070000|2024-08-05 23:54:30|2065.8|2065.5|2066.1|2065.8|2066.1|2065.8|2065.8|2065.5|16
1722902080000|2024-08-05 23:54:40|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.1|2065.8|2
1722902090000|2024-08-05 23:54:50|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|0
1722902100000|2024-08-05 23:55:00|2065.8|2065.5|2065.6|2065.3|2065.8|2065.5|2065.4|2065.1|9
1722902110000|2024-08-05 23:55:10|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|4
1722902120000|2024-08-05 23:55:20|2065.4|2065.1|2066.2|2065.9|2066.2|2065.9|2065.4|2065.1|4
1722902130000|2024-08-05 23:55:30|2066.1|2065.8|2065.9|2065.6|2066.1|2065.8|2065.8|2065.5|2
1722902140000|2024-08-05 23:55:40|2065.8|2065.5|2065.9|2065.6|2066|2065.7|2065.8|2065.5|4
1722902150000|2024-08-05 23:55:50|2066|2065.7|2066.2|2065.9|2066.2|2065.9|2065.9|2065.6|2
1722902160000|2024-08-05 23:56:00|2066.3|2066|2066.4|2066.1|2066.5|2066.2|2066.3|2066|3
1722902170000|2024-08-05 23:56:10|2066.2|2065.9|2065.9|2065.6|2066.2|2065.9|2065.9|2065.6|0
1722902180000|2024-08-05 23:56:20|2066|2065.7|2066.1|2065.8|2066.2|2065.9|2066|2065.7|3
1722902190000|2024-08-05 23:56:30|2066.2|2065.9|2066.4|2066.1|2066.5|2066.2|2066.2|2065.9|8
1722902200000|2024-08-05 23:56:40|2066.3|2066|2067|2066.7|2067|2066.7|2065.6|2065.3|17
1722902210000|2024-08-05 23:56:50|2066.8|2066.5|2067|2066.7|2067.4|2067.1|2066.8|2066.5|15
1722902220000|2024-08-05 23:57:00|2066.9|2066.6|2066.5|2066.2|2066.9|2066.6|2066.4|2066.1|9
1722902230000|2024-08-05 23:57:10|2066.6|2066.3|2066.1|2065.8|2066.6|2066.3|2066.1|2065.8|0
1722902240000|2024-08-05 23:57:20|2066.2|2065.9|2066.3|2066|2066.4|2066.1|2066.2|2065.9|1
1722902250000|2024-08-05 23:57:30|2066.4|2066.1|2066.6|2066.3|2066.7|2066.4|2066.4|2066.1|2
1722902260000|2024-08-05 23:57:40|2066.5|2066.2|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|0
1722902270000|2024-08-05 23:57:50|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2066.6|2066.3|2
1722902280000|2024-08-05 23:58:00|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.1|2065.8|3
1722902290000|2024-08-05 23:58:10|2066.6|2066.3|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|0
1722902300000|2024-08-05 23:58:20|2066.6|2066.3|2066.9|2066.6|2066.9|2066.6|2066.6|2066.3|1
1722902310000|2024-08-05 23:58:30|2067|2066.7|2066.5|2066.2|2067|2066.7|2066.5|2066.2|5
1722902320000|2024-08-05 23:58:40|2066.2|2065.9|2066.4|2066.1|2066.4|2066.1|2066.2|2065.9|5
1722902330000|2024-08-05 23:58:50|2066.3|2066|2066.9|2066.6|2066.9|2066.6|2066.3|2066|1
1722902340000|2024-08-05 23:59:00|2067|2066.7|2067.3|2067|2067.3|2067|2066.8|2066.5|4
1722902350000|2024-08-05 23:59:10|2067.4|2067.1|2067.4|2067.1|2067.7|2067.4|2067.3|2067|4
1722902360000|2024-08-05 23:59:20|2067.3|2067|2067.6|2067.3|2067.6|2067.3|2067.3|2067|0
1722902370000|2024-08-05 23:59:30|2067.5|2067.2|2067.8|2067.5|2067.8|2067.5|2067.5|2067.2|6
1722902380000|2024-08-05 23:59:40|2067.7|2067.4|2068|2067.7|2068.1|2067.8|2067.6|2067.3|9
1722902390000|2024-08-05 23:59:50|2068.1|2067.8|2068.3|2068|2068.6|2068.3|2068|2067.7|11
1722902400000|2024-08-06 00:00:00|2069.3|2069|2068.1|2067.8|2069.3|2069|2067.4|2067.1|40
1722902410000|2024-08-06 00:00:10|2067.9|2067.6|2065.8|2065.5|2067.9|2067.6|2065.7|2065.4|15
1722902420000|2024-08-06 00:00:20|2065.9|2065.6|2067.1|2066.8|2067.1|2066.8|2065.7|2065.4|15
1722902430000|2024-08-06 00:00:30|2067|2066.7|2066.9|2066.6|2067|2066.7|2066.4|2066.1|12
1722902440000|2024-08-06 00:00:40|2066.8|2066.5|2067.1|2066.8|2067.5|2067.2|2066.7|2066.4|14
1722902450000|2024-08-06 00:00:50|2066.8|2066.5|2067.5|2067.2|2067.5|2067.2|2065.9|2065.6|40
1722902460000|2024-08-06 00:01:00|2067.4|2067.1|2067.7|2067.4|2067.8|2067.5|2067.2|2066.9|21
1722902470000|2024-08-06 00:01:10|2067.5|2067.2|2068.4|2068.1|2068.5|2068.2|2067.5|2067.2|13
1722902480000|2024-08-06 00:01:20|2068.1|2067.8|2068.4|2068.1|2068.5|2068.2|2068.1|2067.8|7
1722902490000|2024-08-06 00:01:30|2068.9|2068.6|2069.8|2069.5|2069.8|2069.5|2068.7|2068.4|17
1722902500000|2024-08-06 00:01:40|2069.7|2069.4|2069.2|2068.9|2070.1|2069.8|2069|2068.7|14
1722902510000|2024-08-06 00:01:50|2069.4|2069.1|2067.3|2067|2069.4|2069.1|2067.3|2067|11
1722902520000|2024-08-06 00:02:00|2067.8|2067.5|2066.5|2066.2|2068.1|2067.8|2066.2|2065.9|91
1722902530000|2024-08-06 00:02:10|2066.4|2066.1|2066.9|2066.6|2066.9|2066.6|2066.4|2066.1|7
1722902540000|2024-08-06 00:02:20|2066.5|2066.2|2067.9|2067.6|2068|2067.7|2066.3|2066|12
1722902550000|2024-08-06 00:02:30|2068|2067.7|2068.7|2068.4|2068.7|2068.4|2068|2067.7|8
1722902560000|2024-08-06 00:02:40|2068.5|2068.2|2068.8|2068.5|2069.2|2068.9|2068.5|2068.2|7
1722902570000|2024-08-06 00:02:50|2068.5|2068.2|2069.1|2068.8|2069.4|2069.1|2068.4|2068.1|16
1722902580000|2024-08-06 00:03:00|2069.2|2068.9|2069.3|2069|2069.8|2069.5|2068.7|2068.4|17
1722902590000|2024-08-06 00:03:10|2069.2|2068.9|2068.7|2068.4|2069.2|2068.9|2068.6|2068.3|21
1722902600000|2024-08-06 00:03:20|2068.4|2068.1|2068|2067.7|2068.6|2068.3|2067.8|2067.5|8
1722902610000|2024-08-06 00:03:30|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.2|2066.9|6
1722902620000|2024-08-06 00:03:40|2067.7|2067.4|2068.4|2068.1|2068.5|2068.2|2067.2|2066.9|6
1722902630000|2024-08-06 00:03:50|2068.9|2068.6|2068.7|2068.4|2069.1|2068.8|2068.4|2068.1|4
1722902640000|2024-08-06 00:04:00|2068.6|2068.3|2069.3|2069|2069.8|2069.5|2068.4|2068.1|22
1722902650000|2024-08-06 00:04:10|2069.2|2068.9|2069.9|2069.6|2069.9|2069.6|2069.2|2068.9|5
1722902660000|2024-08-06 00:04:20|2070|2069.7|2069.7|2069.4|2070|2069.7|2069.5|2069.2|8
1722902670000|2024-08-06 00:04:30|2069.8|2069.5|2069.9|2069.6|2070.2|2069.9|2069.8|2069.5|12
1722902680000|2024-08-06 00:04:40|2070|2069.7|2069.9|2069.6|2070.2|2069.9|2069.5|2069.2|5
1722902690000|2024-08-06 00:04:50|2070|2069.7|2069.7|2069.4|2070.3|2070|2069.7|2069.4|17
1722902700000|2024-08-06 00:05:00|2070|2069.7|2070.2|2069.9|2070.9|2070.6|2070|2069.7|58
1722902710000|2024-08-06 00:05:10|2069.7|2069.4|2069.5|2069.2|2070.2|2069.9|2069.5|2069.2|6
1722902720000|2024-08-06 00:05:20|2070|2069.7|2070.2|2069.9|2070.6|2070.3|2070|2069.7|5
1722902730000|2024-08-06 00:05:30|2070.1|2069.8|2069.5|2069.2|2070.1|2069.8|2069.3|2069|4
1722902740000|2024-08-06 00:05:40|2069.6|2069.3|2069.4|2069.1|2069.7|2069.4|2069.2|2068.9|2
1722902750000|2024-08-06 00:05:50|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2
1722902760000|2024-08-06 00:06:00|2069.3|2069|2069.3|2069|2069.3|2069|2068.8|2068.5|11
1722902770000|2024-08-06 00:06:10|2069.5|2069.2|2069.6|2069.3|2070.2|2069.9|2069.5|2069.2|3
1722902780000|2024-08-06 00:06:20|2069.7|2069.4|2069.9|2069.6|2070|2069.7|2069.7|2069.4|4
1722902790000|2024-08-06 00:06:30|2070|2069.7|2070.3|2070|2070.3|2070|2070|2069.7|2
1722902800000|2024-08-06 00:06:40|2070.5|2070.2|2071.4|2071.1|2071.4|2071.1|2070.5|2070.2|5
1722902810000|2024-08-06 00:06:50|2071.3|2071|2071.2|2070.9|2071.4|2071.1|2070.6|2070.3|5
1722902820000|2024-08-06 00:07:00|2071.4|2071.1|2069.9|2069.6|2071.4|2071.1|2069.8|2069.5|31
1722902830000|2024-08-06 00:07:10|2069.5|2069.2|2068.3|2068|2069.5|2069.2|2068.3|2068|29
1722902840000|2024-08-06 00:07:20|2068.2|2067.9|2067.7|2067.4|2068.2|2067.9|2067.1|2066.8|19
1722902850000|2024-08-06 00:07:30|2067.8|2067.5|2066|2065.7|2067.8|2067.5|2065.9|2065.6|15
1722902860000|2024-08-06 00:07:40|2066.2|2065.9|2065.7|2065.4|2066.5|2066.2|2065.5|2065.2|17
1722902870000|2024-08-06 00:07:50|2065.6|2065.3|2066.4|2066.1|2066.6|2066.3|2065.4|2065.1|10
1722902880000|2024-08-06 00:08:00|2066.3|2066|2065.9|2065.6|2066.3|2066|2065.5|2065.2|13
1722902890000|2024-08-06 00:08:10|2066|2065.7|2066|2065.7|2066.8|2066.5|2065.9|2065.6|19
1722902900000|2024-08-06 00:08:20|2065.9|2065.6|2065|2064.7|2065.9|2065.6|2065|2064.7|17
1722902910000|2024-08-06 00:08:30|2065.4|2065.1|2065.4|2065.1|2066.6|2066.3|2065|2064.7|70
1722902920000|2024-08-06 00:08:40|2065.5|2065.2|2064.8|2064.5|2065.6|2065.3|2064.6|2064.3|13
1722902930000|2024-08-06 00:08:50|2064.9|2064.6|2066.2|2065.9|2066.2|2065.9|2064.6|2064.3|25
1722902940000|2024-08-06 00:09:00|2065.9|2065.6|2066.2|2065.9|2066.3|2066|2065.1|2064.8|12
1722902950000|2024-08-06 00:09:10|2066.3|2066|2066.6|2066.3|2066.9|2066.6|2066.2|2065.9|7
1722902960000|2024-08-06 00:09:20|2066.5|2066.2|2067.2|2066.9|2067.7|2067.4|2066.5|2066.2|54
1722902970000|2024-08-06 00:09:30|2067|2066.7|2067|2066.7|2067.5|2067.2|2066.5|2066.2|14
1722902980000|2024-08-06 00:09:40|2066.9|2066.6|2067|2066.7|2067|2066.7|2066.6|2066.3|1
1722902990000|2024-08-06 00:09:50|2067.3|2067|2067.6|2067.3|2067.6|2067.3|2067|2066.7|13
1722903000000|2024-08-06 00:10:00|2067.5|2067.2|2067.3|2067|2068|2067.7|2067|2066.7|8
1722903010000|2024-08-06 00:10:10|2067.6|2067.3|2068.4|2068.1|2068.4|2068.1|2067.6|2067.3|9
1722903020000|2024-08-06 00:10:20|2068.5|2068.2|2068.6|2068.3|2068.9|2068.6|2068.5|2068.2|3
1722903030000|2024-08-06 00:10:30|2068.7|2068.4|2068.5|2068.2|2068.8|2068.5|2068.1|2067.8|11
1722903040000|2024-08-06 00:10:40|2068.4|2068.1|2067.8|2067.5|2068.7|2068.4|2067.8|2067.5|17
1722903050000|2024-08-06 00:10:50|2067.9|2067.6|2067.6|2067.3|2068.2|2067.9|2067.5|2067.2|5
1722903060000|2024-08-06 00:11:00|2067.5|2067.2|2067.9|2067.6|2068.2|2067.9|2067.3|2067|12
1722903070000|2024-08-06 00:11:10|2068|2067.7|2068.7|2068.4|2068.7|2068.4|2068|2067.7|12
1722903080000|2024-08-06 00:11:20|2068.6|2068.3|2068.3|2068|2069.2|2068.9|2068.3|2068|15
1722903090000|2024-08-06 00:11:30|2068|2067.7|2067.7|2067.4|2068.2|2067.9|2067.6|2067.3|6
1722903100000|2024-08-06 00:11:40|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.4|2067.1|0
1722903110000|2024-08-06 00:11:50|2067.7|2067.4|2067.8|2067.5|2068|2067.7|2067.4|2067.1|8
1722903120000|2024-08-06 00:12:00|2068.9|2068.6|2068.8|2068.5|2069.3|2069|2068.7|2068.4|31
1722903130000|2024-08-06 00:12:10|2068.9|2068.6|2069.5|2069.2|2069.5|2069.2|2068.9|2068.6|9
1722903140000|2024-08-06 00:12:20|2069.8|2069.5|2069.5|2069.2|2069.9|2069.6|2069.5|2069.2|10
1722903150000|2024-08-06 00:12:30|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|0
1722903160000|2024-08-06 00:12:40|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.2|2068.9|27
1722903170000|2024-08-06 00:12:50|2069.8|2069.5|2069.5|2069.2|2069.8|2069.5|2069.2|2068.9|5
1722903180000|2024-08-06 00:13:00|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.5|2069.2|10
1722903190000|2024-08-06 00:13:10|2069.6|2069.3|2069.2|2068.9|2069.7|2069.4|2069.1|2068.8|5
1722903200000|2024-08-06 00:13:20|2069.3|2069|2069.8|2069.5|2069.8|2069.5|2069.3|2069|5
1722903210000|2024-08-06 00:13:30|2069.7|2069.4|2068.4|2068.1|2069.7|2069.4|2067.9|2067.6|15
1722903220000|2024-08-06 00:13:40|2068.3|2068|2067.3|2067|2068.3|2068|2067.2|2066.9|10
1722903230000|2024-08-06 00:13:50|2067.5|2067.2|2068.2|2067.9|2068.2|2067.9|2067.4|2067.1|57
1722903240000|2024-08-06 00:14:00|2068.4|2068.1|2068.4|2068.1|2069.1|2068.8|2068.1|2067.8|23
1722903250000|2024-08-06 00:14:10|2068.3|2068|2067.9|2067.6|2068.5|2068.2|2067.9|2067.6|13
1722903260000|2024-08-06 00:14:20|2068|2067.7|2066.7|2066.4|2068|2067.7|2066.6|2066.3|51
1722903270000|2024-08-06 00:14:30|2066.8|2066.5|2066.5|2066.2|2066.9|2066.6|2066.5|2066.2|6
1722903280000|2024-08-06 00:14:40|2066.4|2066.1|2066.3|2066|2066.8|2066.5|2066.1|2065.8|18
1722903290000|2024-08-06 00:14:50|2066.4|2066.1|2066|2065.7|2066.5|2066.2|2065.8|2065.5|4
1722903300000|2024-08-06 00:15:00|2065.9|2065.6|2065.7|2065.4|2066.9|2066.6|2065.5|2065.2|27
1722903310000|2024-08-06 00:15:10|2065.6|2065.3|2065.4|2065.1|2066|2065.7|2065.3|2065|8
1722903320000|2024-08-06 00:15:20|2065.5|2065.2|2064.6|2064.3|2065.6|2065.3|2064.4|2064.1|42
1722903330000|2024-08-06 00:15:30|2064.5|2064.2|2064.4|2064.1|2064.7|2064.4|2064.2|2063.9|6
1722903340000|2024-08-06 00:15:40|2064.3|2064|2064.3|2064|2064.4|2064.1|2063.6|2063.3|9
1722903350000|2024-08-06 00:15:50|2064.2|2063.9|2064.9|2064.6|2065.1|2064.8|2064.2|2063.9|8
1722903360000|2024-08-06 00:16:00|2064.8|2064.5|2064.5|2064.2|2064.9|2064.6|2064|2063.7|11
1722903370000|2024-08-06 00:16:10|2064.7|2064.4|2064.9|2064.6|2065.3|2065|2064.6|2064.3|9
1722903380000|2024-08-06 00:16:20|2064.8|2064.5|2064.7|2064.4|2065.1|2064.8|2064.6|2064.3|5
1722903390000|2024-08-06 00:16:30|2064.8|2064.5|2064.6|2064.3|2065.1|2064.8|2064.1|2063.8|22
1722903400000|2024-08-06 00:16:40|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.1|2063.8|27
1722903410000|2024-08-06 00:16:50|2064.8|2064.5|2064|2063.7|2064.8|2064.5|2063.8|2063.5|35
1722903420000|2024-08-06 00:17:00|2064.1|2063.8|2063.5|2063.2|2064.1|2063.8|2063.5|2063.2|12
1722903430000|2024-08-06 00:17:10|2063.4|2063.1|2063.7|2063.4|2063.7|2063.4|2063|2062.7|21
1722903440000|2024-08-06 00:17:20|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2063.7|2063.4|4
1722903450000|2024-08-06 00:17:30|2063.7|2063.4|2063.1|2062.8|2063.7|2063.4|2063.1|2062.8|3
1722903460000|2024-08-06 00:17:40|2062.8|2062.5|2062.2|2061.9|2063|2062.7|2062|2061.7|24
1722903470000|2024-08-06 00:17:50|2062.1|2061.8|2062.5|2062.2|2062.5|2062.2|2062.1|2061.8|7
1722903480000|2024-08-06 00:18:00|2062.4|2062.1|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|5
1722903490000|2024-08-06 00:18:10|2062.5|2062.2|2061.1|2060.8|2062.5|2062.2|2061.1|2060.8|43
1722903500000|2024-08-06 00:18:20|2061.2|2060.9|2061.5|2061.2|2061.8|2061.5|2061.2|2060.9|22
1722903510000|2024-08-06 00:18:30|2061.6|2061.3|2061.8|2061.5|2062.1|2061.8|2061.6|2061.3|8
1722903520000|2024-08-06 00:18:40|2061.7|2061.4|2062.2|2061.9|2062.2|2061.9|2061.6|2061.3|36
1722903530000|2024-08-06 00:18:50|2062.4|2062.1|2062.4|2062.1|2062.6|2062.3|2062|2061.7|36
1722903540000|2024-08-06 00:19:00|2062.5|2062.2|2062.5|2062.2|2063.1|2062.8|2062.4|2062.1|20
1722903550000|2024-08-06 00:19:10|2062.8|2062.5|2062.3|2062|2062.9|2062.6|2062.3|2062|44
1722903560000|2024-08-06 00:19:20|2062.4|2062.1|2062.7|2062.4|2062.7|2062.4|2062.4|2062.1|0
1722903570000|2024-08-06 00:19:30|2062.6|2062.3|2062.4|2062.1|2062.7|2062.4|2062.4|2062.1|3
1722903580000|2024-08-06 00:19:40|2062.1|2061.8|2061.8|2061.5|2062.4|2062.1|2061.8|2061.5|20
1722903590000|2024-08-06 00:19:50|2061.7|2061.4|2062.1|2061.8|2062.8|2062.5|2061.7|2061.4|31
1722903600000|2024-08-06 00:20:00|2062.2|2061.9|2061.4|2061.1|2062.3|2062|2061.3|2061|6
1722903610000|2024-08-06 00:20:10|2061.5|2061.2|2060.9|2060.6|2061.5|2061.2|2060.9|2060.6|14
1722903620000|2024-08-06 00:20:20|2061.3|2061|2062|2061.7|2062.1|2061.8|2061.3|2061|3
1722903630000|2024-08-06 00:20:30|2062.2|2061.9|2062.4|2062.1|2062.4|2062.1|2062|2061.7|2
1722903640000|2024-08-06 00:20:40|2062.5|2062.2|2062.6|2062.3|2062.8|2062.5|2062.5|2062.2|0
1722903650000|2024-08-06 00:20:50|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.4|2062.1|5
1722903660000|2024-08-06 00:21:00|2062.4|2062.1|2062.6|2062.3|2062.7|2062.4|2062.4|2062.1|2
1722903670000|2024-08-06 00:21:10|2062.1|2061.8|2062|2061.7|2062.1|2061.8|2061.9|2061.6|3
1722903680000|2024-08-06 00:21:20|2061.9|2061.6|2061.9|2061.6|2061.9|2061.6|2061.4|2061.1|1
1722903690000|2024-08-06 00:21:30|2062|2061.7|2062|2061.7|2062.2|2061.9|2061.8|2061.5|7
1722903700000|2024-08-06 00:21:40|2061.9|2061.6|2061.3|2061|2061.9|2061.6|2061.3|2061|5
1722903710000|2024-08-06 00:21:50|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.6|2061.3|3
1722903720000|2024-08-06 00:22:00|2061.7|2061.4|2061.9|2061.6|2062.2|2061.9|2061.6|2061.3|3
1722903730000|2024-08-06 00:22:10|2062|2061.7|2063.1|2062.8|2063.2|2062.9|2062|2061.7|3
1722903740000|2024-08-06 00:22:20|2063|2062.7|2063.6|2063.3|2063.6|2063.3|2062.8|2062.5|5
1722903750000|2024-08-06 00:22:30|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.4|2063.1|1
1722903760000|2024-08-06 00:22:40|2063.8|2063.5|2063.2|2062.9|2063.8|2063.5|2063.2|2062.9|1
1722903770000|2024-08-06 00:22:50|2063.3|2063|2063.1|2062.8|2063.8|2063.5|2063.1|2062.8|2
1722903780000|2024-08-06 00:23:00|2063|2062.7|2063.3|2063|2063.4|2063.1|2063|2062.7|4
1722903790000|2024-08-06 00:23:10|2063.1|2062.8|2063.2|2062.9|2063.6|2063.3|2063|2062.7|3
1722903800000|2024-08-06 00:23:20|2063.1|2062.8|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|2
1722903810000|2024-08-06 00:23:30|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063.2|2062.9|0
1722903820000|2024-08-06 00:23:40|2063.3|2063|2063|2062.7|2063.5|2063.2|2063|2062.7|1
1722903830000|2024-08-06 00:23:50|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|1
1722903840000|2024-08-06 00:24:00|2062.7|2062.4|2063.1|2062.8|2063.1|2062.8|2062.4|2062.1|0
1722903850000|2024-08-06 00:24:10|2063.2|2062.9|2063.6|2063.3|2063.6|2063.3|2063.2|2062.9|3
1722903860000|2024-08-06 00:24:20|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063|2062.7|11
1722903870000|2024-08-06 00:24:30|2063.5|2063.2|2063.2|2062.9|2063.6|2063.3|2063.2|2062.9|7
1722903880000|2024-08-06 00:24:40|2063.1|2062.8|2063.3|2063|2063.3|2063|2063.1|2062.8|0
1722903890000|2024-08-06 00:24:50|2063.4|2063.1|2063.7|2063.4|2063.9|2063.6|2063.4|2063.1|18
1722903900000|2024-08-06 00:25:00|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.2|2062.9|13
1722903910000|2024-08-06 00:25:10|2063.6|2063.3|2063|2062.7|2063.6|2063.3|2062.4|2062.1|12
1722903920000|2024-08-06 00:25:20|2062.9|2062.6|2063.4|2063.1|2063.4|2063.1|2062.8|2062.5|1
1722903930000|2024-08-06 00:25:30|2063.1|2062.8|2062.7|2062.4|2063.1|2062.8|2062.5|2062.2|8
1722903940000|2024-08-06 00:25:40|2062.8|2062.5|2063.1|2062.8|2063.1|2062.8|2062.7|2062.4|1
1722903950000|2024-08-06 00:25:50|2063.2|2062.9|2064|2063.7|2064|2063.7|2063.2|2062.9|8
1722903960000|2024-08-06 00:26:00|2064.1|2063.8|2063.5|2063.2|2064.4|2064.1|2063.4|2063.1|7
1722903970000|2024-08-06 00:26:10|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.1|2062.8|1
1722903980000|2024-08-06 00:26:20|2063.6|2063.3|2063.7|2063.4|2063.9|2063.6|2063.6|2063.3|5
1722903990000|2024-08-06 00:26:30|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.4|2063.1|0
1722904000000|2024-08-06 00:26:40|2063.3|2063|2063.1|2062.8|2063.5|2063.2|2063.1|2062.8|4
1722904010000|2024-08-06 00:26:50|2063|2062.7|2063.7|2063.4|2063.8|2063.5|2062.9|2062.6|10
1722904020000|2024-08-06 00:27:00|2063.9|2063.6|2064|2063.7|2064.1|2063.8|2063.9|2063.6|3
1722904030000|2024-08-06 00:27:10|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|9
1722904040000|2024-08-06 00:27:20|2063.7|2063.4|2063.4|2063.1|2064.3|2064|2063.4|2063.1|20
1722904050000|2024-08-06 00:27:30|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2062.9|2062.6|9
1722904060000|2024-08-06 00:27:40|2063|2062.7|2063.1|2062.8|2063.5|2063.2|2063|2062.7|15
1722904070000|2024-08-06 00:27:50|2063|2062.7|2063|2062.7|2063.1|2062.8|2062.8|2062.5|5
1722904080000|2024-08-06 00:28:00|2063.1|2062.8|2063.1|2062.8|2063.3|2063|2063.1|2062.8|0
1722904090000|2024-08-06 00:28:10|2063.2|2062.9|2063.1|2062.8|2063.2|2062.9|2063.1|2062.8|0
1722904100000|2024-08-06 00:28:20|2063|2062.7|2062.9|2062.6|2063.1|2062.8|2062.9|2062.6|0
1722904110000|2024-08-06 00:28:30|2062.5|2062.2|2062.7|2062.4|2062.8|2062.5|2062.3|2062|9
1722904120000|2024-08-06 00:28:40|2062.4|2062.1|2062.8|2062.5|2063.1|2062.8|2062.4|2062.1|25
1722904130000|2024-08-06 00:28:50|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|1
1722904140000|2024-08-06 00:29:00|2062.8|2062.5|2062.4|2062.1|2062.8|2062.5|2062.3|2062|7
1722904150000|2024-08-06 00:29:10|2062.3|2062|2062|2061.7|2062.3|2062|2061.7|2061.4|7
1722904160000|2024-08-06 00:29:20|2062.1|2061.8|2062.3|2062|2062.3|2062|2061.8|2061.5|6
1722904170000|2024-08-06 00:29:30|2062.2|2061.9|2061.9|2061.6|2062.2|2061.9|2061.9|2061.6|5
1722904180000|2024-08-06 00:29:40|2062|2061.7|2062.1|2061.8|2062.1|2061.8|2061.8|2061.5|2
1722904190000|2024-08-06 00:29:50|2062.2|2061.9|2062.4|2062.1|2062.5|2062.2|2062.2|2061.9|5
1722904200000|2024-08-06 00:30:00|2062.3|2062|2062.8|2062.5|2062.8|2062.5|2062.3|2062|4
1722904210000|2024-08-06 00:30:10|2063.1|2062.8|2062.7|2062.4|2063.1|2062.8|2062.6|2062.3|2
1722904220000|2024-08-06 00:30:20|2062.6|2062.3|2063.4|2063.1|2063.5|2063.2|2062.2|2061.9|21
1722904230000|2024-08-06 00:30:30|2063.2|2062.9|2063.7|2063.4|2063.9|2063.6|2063.2|2062.9|11
1722904240000|2024-08-06 00:30:40|2063.6|2063.3|2063.7|2063.4|2064|2063.7|2063.3|2063|14
1722904250000|2024-08-06 00:30:50|2063.6|2063.3|2064.2|2063.9|2064.2|2063.9|2063.5|2063.2|11
1722904260000|2024-08-06 00:31:00|2063.8|2063.5|2063.1|2062.8|2063.8|2063.5|2063.1|2062.8|11
1722904270000|2024-08-06 00:31:10|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.4|2062.1|10
1722904280000|2024-08-06 00:31:20|2062.3|2062|2062.4|2062.1|2062.6|2062.3|2062.3|2062|5
1722904290000|2024-08-06 00:31:30|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|4
1722904300000|2024-08-06 00:31:40|2062.7|2062.4|2062.6|2062.3|2062.8|2062.5|2062.4|2062.1|5
1722904310000|2024-08-06 00:31:50|2062.7|2062.4|2062.9|2062.6|2063|2062.7|2062.5|2062.2|1
1722904320000|2024-08-06 00:32:00|2062.8|2062.5|2062.6|2062.3|2062.8|2062.5|2062.4|2062.1|2
1722904330000|2024-08-06 00:32:10|2062.7|2062.4|2062.5|2062.2|2062.7|2062.4|2062.4|2062.1|0
1722904340000|2024-08-06 00:32:20|2062.4|2062.1|2061.9|2061.6|2062.5|2062.2|2061.9|2061.6|3
1722904350000|2024-08-06 00:32:30|2062|2061.7|2062.6|2062.3|2062.6|2062.3|2062|2061.7|2
1722904360000|2024-08-06 00:32:40|2062.9|2062.6|2063.2|2062.9|2063.3|2063|2062.9|2062.6|3
1722904370000|2024-08-06 00:32:50|2063.6|2063.3|2062.8|2062.5|2063.6|2063.3|2062.5|2062.2|5
1722904380000|2024-08-06 00:33:00|2062.9|2062.6|2062.9|2062.6|2063.3|2063|2062.6|2062.3|1
1722904390000|2024-08-06 00:33:10|2063.1|2062.8|2063.2|2062.9|2063.3|2063|2063.1|2062.8|1
1722904400000|2024-08-06 00:33:20|2063.3|2063|2063.6|2063.3|2063.6|2063.3|2063.1|2062.8|1
1722904410000|2024-08-06 00:33:30|2063.7|2063.4|2064|2063.7|2064.2|2063.9|2063.7|2063.4|9
1722904420000|2024-08-06 00:33:40|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.7|2063.4|0
1722904430000|2024-08-06 00:33:50|2064.2|2063.9|2064.6|2064.3|2064.7|2064.4|2064.1|2063.8|0
1722904440000|2024-08-06 00:34:00|2064.4|2064.1|2064.6|2064.3|2064.7|2064.4|2064.4|2064.1|2
1722904450000|2024-08-06 00:34:10|2064.7|2064.4|2065|2064.7|2065.3|2065|2064.7|2064.4|8
1722904460000|2024-08-06 00:34:20|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.7|2064.4|1
1722904470000|2024-08-06 00:34:30|2065|2064.7|2064.9|2064.6|2065.1|2064.8|2064.7|2064.4|2
1722904480000|2024-08-06 00:34:40|2064.5|2064.2|2064.6|2064.3|2064.9|2064.6|2064.4|2064.1|5
1722904490000|2024-08-06 00:34:50|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.4|2064.1|1
1722904500000|2024-08-06 00:35:00|2064.7|2064.4|2064.3|2064|2064.7|2064.4|2064|2063.7|4
1722904510000|2024-08-06 00:35:10|2064.5|2064.2|2064|2063.7|2064.5|2064.2|2064|2063.7|3
1722904520000|2024-08-06 00:35:20|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.5|2063.2|0
1722904530000|2024-08-06 00:35:30|2064|2063.7|2064|2063.7|2064|2063.7|2063.9|2063.6|0
1722904540000|2024-08-06 00:35:40|2064.3|2064|2064.1|2063.8|2064.3|2064|2064.1|2063.8|1
1722904550000|2024-08-06 00:35:50|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2064.2|2063.9|0
1722904560000|2024-08-06 00:36:00|2064.1|2063.8|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|0
1722904570000|2024-08-06 00:36:10|2064.1|2063.8|2065.6|2065.3|2065.6|2065.3|2064.1|2063.8|49
1722904580000|2024-08-06 00:36:20|2065.3|2065|2066.2|2065.9|2066.3|2066|2065.1|2064.8|7
1722904590000|2024-08-06 00:36:30|2066.3|2066|2065.8|2065.5|2066.6|2066.3|2065.8|2065.5|0
1722904600000|2024-08-06 00:36:40|2065.7|2065.4|2065.8|2065.5|2065.9|2065.6|2065.4|2065.1|32
1722904610000|2024-08-06 00:36:50|2065.9|2065.6|2065.6|2065.3|2065.9|2065.6|2065.4|2065.1|1
1722904620000|2024-08-06 00:37:00|2065.5|2065.2|2067.3|2067|2067.3|2067|2065.5|2065.2|52
1722904630000|2024-08-06 00:37:10|2067.4|2067.1|2067|2066.7|2067.4|2067.1|2066.6|2066.3|6
1722904640000|2024-08-06 00:37:20|2067.1|2066.8|2066.9|2066.6|2067.3|2067|2066.9|2066.6|7
1722904650000|2024-08-06 00:37:30|2067.2|2066.9|2066.6|2066.3|2067.3|2067|2066.6|2066.3|5
1722904660000|2024-08-06 00:37:40|2066.8|2066.5|2067|2066.7|2067.2|2066.9|2066.8|2066.5|3
1722904670000|2024-08-06 00:37:50|2066.7|2066.4|2067.3|2067|2067.3|2067|2066.7|2066.4|3
1722904680000|2024-08-06 00:38:00|2067.4|2067.1|2068.2|2067.9|2068.5|2068.2|2067.4|2067.1|58
1722904690000|2024-08-06 00:38:10|2068.3|2068|2068.5|2068.2|2068.5|2068.2|2068.3|2068|1
1722904700000|2024-08-06 00:38:20|2068.6|2068.3|2068.6|2068.3|2068.8|2068.5|2068.6|2068.3|5
1722904710000|2024-08-06 00:38:30|2068.7|2068.4|2068.6|2068.3|2068.9|2068.6|2068.5|2068.2|2
1722904720000|2024-08-06 00:38:40|2068.5|2068.2|2068.2|2067.9|2068.5|2068.2|2068.1|2067.8|4
1722904730000|2024-08-06 00:38:50|2068.3|2068|2069|2068.7|2069.2|2068.9|2068.2|2067.9|51
1722904740000|2024-08-06 00:39:00|2068.9|2068.6|2068.6|2068.3|2068.9|2068.6|2068.6|2068.3|4
1722904750000|2024-08-06 00:39:10|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.5|2068.2|0
1722904760000|2024-08-06 00:39:20|2068.9|2068.6|2069|2068.7|2069|2068.7|2068.9|2068.6|14
1722904770000|2024-08-06 00:39:30|2069.1|2068.8|2069.4|2069.1|2069.4|2069.1|2068.6|2068.3|12
1722904780000|2024-08-06 00:39:40|2069.5|2069.2|2070|2069.7|2070|2069.7|2069.3|2069|61
1722904790000|2024-08-06 00:39:50|2069.9|2069.6|2069.3|2069|2069.9|2069.6|2069.3|2069|6
1722904800000|2024-08-06 00:40:00|2069.7|2069.4|2069.4|2069.1|2069.7|2069.4|2069.4|2069.1|2
1722904810000|2024-08-06 00:40:10|2069.3|2069|2068.2|2067.9|2069.3|2069|2068.2|2067.9|16
1722904820000|2024-08-06 00:40:20|2068.1|2067.8|2068.5|2068.2|2068.5|2068.2|2067.9|2067.6|9
1722904830000|2024-08-06 00:40:30|2068.6|2068.3|2069.6|2069.3|2069.9|2069.6|2068.6|2068.3|57
1722904840000|2024-08-06 00:40:40|2069.2|2068.9|2068.6|2068.3|2069.2|2068.9|2068.6|2068.3|7
1722904850000|2024-08-06 00:40:50|2068.5|2068.2|2068|2067.7|2068.7|2068.4|2068|2067.7|5
1722904860000|2024-08-06 00:41:00|2068.3|2068|2068.3|2068|2068.3|2068|2068|2067.7|10
1722904870000|2024-08-06 00:41:10|2068.2|2067.9|2068.8|2068.5|2068.8|2068.5|2068.2|2067.9|4
1722904880000|2024-08-06 00:41:20|2068.9|2068.6|2069.1|2068.8|2069.1|2068.8|2068.6|2068.3|2
1722904890000|2024-08-06 00:41:30|2069.4|2069.1|2069.3|2069|2069.6|2069.3|2069|2068.7|69
1722904900000|2024-08-06 00:41:40|2069.2|2068.9|2069.7|2069.4|2069.8|2069.5|2069.2|2068.9|6
1722904910000|2024-08-06 00:41:50|2069.8|2069.5|2069.5|2069.2|2069.8|2069.5|2069.4|2069.1|44
1722904920000|2024-08-06 00:42:00|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.6|2069.3|2
1722904930000|2024-08-06 00:42:10|2069.9|2069.6|2069.7|2069.4|2070.1|2069.8|2069.7|2069.4|2
1722904940000|2024-08-06 00:42:20|2070.1|2069.8|2070.6|2070.3|2070.8|2070.5|2070.1|2069.8|68
1722904950000|2024-08-06 00:42:30|2070.5|2070.2|2069.4|2069.1|2070.5|2070.2|2069.3|2069|10
1722904960000|2024-08-06 00:42:40|2069.1|2068.8|2069.5|2069.2|2069.6|2069.3|2069.1|2068.8|4
1722904970000|2024-08-06 00:42:50|2069.4|2069.1|2069.2|2068.9|2069.4|2069.1|2069.2|2068.9|1
1722904980000|2024-08-06 00:43:00|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2068.8|2068.5|3
1722904990000|2024-08-06 00:43:10|2069.5|2069.2|2069.9|2069.6|2070|2069.7|2069.5|2069.2|60
1722905010000|2024-08-06 00:43:30|2070|2069.7|2069.6|2069.3|2070.2|2069.9|2069.6|2069.3|19
1722905020000|2024-08-06 00:43:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|0
1722905030000|2024-08-06 00:43:50|2069.7|2069.4|2069.9|2069.6|2070|2069.7|2069.7|2069.4|0
1722905040000|2024-08-06 00:44:00|2070|2069.7|2070.4|2070.1|2070.7|2070.4|2070|2069.7|66
1722905050000|2024-08-06 00:44:10|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|4
1722905060000|2024-08-06 00:44:20|2070.8|2070.5|2070.6|2070.3|2070.8|2070.5|2070.6|2070.3|3
1722905070000|2024-08-06 00:44:30|2070.4|2070.1|2070.7|2070.4|2070.7|2070.4|2070.4|2070.1|1
1722905080000|2024-08-06 00:44:40|2070.9|2070.6|2070.3|2070|2070.9|2070.6|2070.3|2070|8
1722905090000|2024-08-06 00:44:50|2070.2|2069.9|2070.9|2070.6|2071|2070.7|2069.9|2069.6|60
1722905100000|2024-08-06 00:45:00|2071|2070.7|2070.8|2070.5|2071.4|2071.1|2070.8|2070.5|5
1722905110000|2024-08-06 00:45:10|2070.9|2070.6|2070.8|2070.5|2070.9|2070.6|2070.8|2070.5|1
1722905120000|2024-08-06 00:45:20|2070.9|2070.6|2071.2|2070.9|2071.3|2071|2070.9|2070.6|3
1722905130000|2024-08-06 00:45:30|2071.3|2071|2071.3|2071|2071.6|2071.3|2071.2|2070.9|12
1722905140000|2024-08-06 00:45:40|2071.2|2070.9|2071.1|2070.8|2071.2|2070.9|2071.1|2070.8|1
1722905150000|2024-08-06 00:45:50|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1722905160000|2024-08-06 00:46:00|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2070.9|2070.6|5
1722905170000|2024-08-06 00:46:10|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|1
1722905200000|2024-08-06 00:46:40|2072.1|2071.8|2071.9|2071.6|2072.1|2071.8|2071.8|2071.5|13
1722905210000|2024-08-06 00:46:50|2071.8|2071.5|2071.7|2071.4|2071.9|2071.6|2071.5|2071.2|5
1722905220000|2024-08-06 00:47:00|2071.8|2071.5|2072.3|2072|2072.9|2072.6|2071.7|2071.4|11
1722905230000|2024-08-06 00:47:10|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|5
1722905240000|2024-08-06 00:47:20|2071.9|2071.6|2071.6|2071.3|2071.9|2071.6|2071.6|2071.3|3
1722905250000|2024-08-06 00:47:30|2071.9|2071.6|2072.2|2071.9|2072.2|2071.9|2071.9|2071.6|10
1722905260000|2024-08-06 00:47:40|2072.3|2072|2072.7|2072.4|2072.8|2072.5|2072.2|2071.9|9
1722905270000|2024-08-06 00:47:50|2073|2072.7|2073|2072.7|2073|2072.7|2072.9|2072.6|8
1722905280000|2024-08-06 00:48:00|2072.9|2072.6|2073.7|2073.4|2073.7|2073.4|2072.9|2072.6|78
1722905290000|2024-08-06 00:48:10|2076.5|2076.2|2075.4|2075.1|2076.5|2076.2|2074.4|2074.1|95
1722905300000|2024-08-06 00:48:20|2075.3|2075|2074.4|2074.1|2075.3|2075|2074.2|2073.9|28
1722905310000|2024-08-06 00:48:30|2074.3|2074|2074.7|2074.4|2074.7|2074.4|2074.1|2073.8|14
1722905320000|2024-08-06 00:48:40|2074.6|2074.3|2074.5|2074.2|2074.8|2074.5|2074.4|2074.1|8
1722905330000|2024-08-06 00:48:50|2074.4|2074.1|2073.4|2073.1|2074.4|2074.1|2073.4|2073.1|9
1722905340000|2024-08-06 00:49:00|2073.7|2073.4|2074.3|2074|2074.7|2074.4|2073.3|2073|67
1722905350000|2024-08-06 00:49:10|2074.2|2073.9|2074.7|2074.4|2074.8|2074.5|2074.1|2073.8|5
1722905360000|2024-08-06 00:49:20|2074.8|2074.5|2075.4|2075.1|2075.5|2075.2|2074.8|2074.5|3
1722905370000|2024-08-06 00:49:30|2076|2075.7|2075.9|2075.6|2076.5|2076.2|2075.4|2075.1|64
1722905380000|2024-08-06 00:49:40|2075.7|2075.4|2076|2075.7|2076.2|2075.9|2075.6|2075.3|14
1722905390000|2024-08-06 00:49:50|2075.6|2075.3|2075.3|2075|2075.9|2075.6|2075.3|2075|1
1722905400000|2024-08-06 00:50:00|2075.2|2074.9|2076.2|2075.9|2076.2|2075.9|2075.2|2074.9|6
1722905410000|2024-08-06 00:50:10|2076.3|2076|2076.6|2076.3|2076.7|2076.4|2076|2075.7|8
1722905420000|2024-08-06 00:50:20|2076.7|2076.4|2076.8|2076.5|2076.9|2076.6|2076.4|2076.1|12
1722905430000|2024-08-06 00:50:30|2077.1|2076.8|2076.4|2076.1|2077.1|2076.8|2076.3|2076|14
1722905440000|2024-08-06 00:50:40|2076.3|2076|2076.5|2076.2|2076.6|2076.3|2076|2075.7|9
1722905450000|2024-08-06 00:50:50|2076.2|2075.9|2076.3|2076|2076.3|2076|2075.8|2075.5|2
1722905460000|2024-08-06 00:51:00|2076.2|2075.9|2075.1|2074.8|2076.2|2075.9|2074.9|2074.6|16
1722905470000|2024-08-06 00:51:10|2075|2074.7|2074.5|2074.2|2075.1|2074.8|2073.9|2073.6|20
1722905480000|2024-08-06 00:51:20|2074.1|2073.8|2074|2073.7|2074.2|2073.9|2074|2073.7|10
1722905490000|2024-08-06 00:51:30|2074.3|2074|2074.1|2073.8|2074.8|2074.5|2074|2073.7|8
1722905500000|2024-08-06 00:51:40|2074|2073.7|2073.7|2073.4|2074|2073.7|2073.7|2073.4|8
1722905510000|2024-08-06 00:51:50|2073.6|2073.3|2073.4|2073.1|2073.8|2073.5|2073.2|2072.9|5
1722905520000|2024-08-06 00:52:00|2073.6|2073.3|2073.6|2073.3|2073.7|2073.4|2073.5|2073.2|4
1722905530000|2024-08-06 00:52:10|2073.8|2073.5|2073.9|2073.6|2074|2073.7|2073.8|2073.5|1
1722905540000|2024-08-06 00:52:20|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2073.6|2073.3|26
1722905550000|2024-08-06 00:52:30|2074|2073.7|2074.5|2074.2|2074.7|2074.4|2073.7|2073.4|14
1722905560000|2024-08-06 00:52:40|2074.8|2074.5|2074.5|2074.2|2074.8|2074.5|2074.3|2074|10
1722905570000|2024-08-06 00:52:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2073.9|2073.6|9
1722905580000|2024-08-06 00:53:00|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.3|2074|9
1722905590000|2024-08-06 00:53:10|2074.8|2074.5|2074.5|2074.2|2075.1|2074.8|2074.3|2074|7
1722905600000|2024-08-06 00:53:20|2074.6|2074.3|2075.3|2075|2075.3|2075|2074.4|2074.1|10
1722905610000|2024-08-06 00:53:30|2075.7|2075.4|2075.5|2075.2|2076.1|2075.8|2075.4|2075.1|20
1722905620000|2024-08-06 00:53:40|2075.6|2075.3|2075.3|2075|2075.6|2075.3|2075.3|2075|6
1722905630000|2024-08-06 00:53:50|2075.2|2074.9|2075|2074.7|2075.6|2075.3|2075|2074.7|6
1722905640000|2024-08-06 00:54:00|2075.2|2074.9|2074.9|2074.6|2075.5|2075.2|2074.9|2074.6|6
1722905650000|2024-08-06 00:54:10|2074.4|2074.1|2074.7|2074.4|2074.8|2074.5|2074.3|2074|34
1722905660000|2024-08-06 00:54:20|2074.8|2074.5|2074.2|2073.9|2074.8|2074.5|2074.2|2073.9|1
1722905670000|2024-08-06 00:54:30|2074.3|2074|2074|2073.7|2074.3|2074|2074|2073.7|1
1722905680000|2024-08-06 00:54:40|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|1
1722905690000|2024-08-06 00:54:50|2073.7|2073.4|2073.4|2073.1|2074|2073.7|2073.4|2073.1|1
1722905700000|2024-08-06 00:55:00|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.3|2073|7
1722905710000|2024-08-06 00:55:10|2073.4|2073.1|2073.3|2073|2073.4|2073.1|2073.2|2072.9|21
1722905720000|2024-08-06 00:55:20|2073.4|2073.1|2074|2073.7|2074|2073.7|2073.4|2073.1|3
1722905730000|2024-08-06 00:55:30|2074.1|2073.8|2074.5|2074.2|2074.6|2074.3|2074.1|2073.8|0
1722905740000|2024-08-06 00:55:40|2074.4|2074.1|2074.6|2074.3|2074.6|2074.3|2074.2|2073.9|2
1722905750000|2024-08-06 00:55:50|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|0
1722905760000|2024-08-06 00:56:00|2074.6|2074.3|2075.6|2075.3|2076.1|2075.8|2074.5|2074.2|39
1722905770000|2024-08-06 00:56:10|2075.7|2075.4|2075.9|2075.6|2075.9|2075.6|2075.5|2075.2|5
1722905780000|2024-08-06 00:56:20|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2076|2075.7|2
1722905790000|2024-08-06 00:56:30|2076|2075.7|2075.5|2075.2|2076|2075.7|2075.5|2075.2|2
1722905800000|2024-08-06 00:56:40|2076.1|2075.8|2075.8|2075.5|2076.7|2076.4|2075.8|2075.5|15
1722905810000|2024-08-06 00:56:50|2075.7|2075.4|2075.5|2075.2|2075.7|2075.4|2075.1|2074.8|18
1722905820000|2024-08-06 00:57:00|2075.6|2075.3|2074.9|2074.6|2075.7|2075.4|2074.9|2074.6|6
1722905830000|2024-08-06 00:57:10|2075.1|2074.8|2075.8|2075.5|2075.8|2075.5|2075|2074.7|25
1722905840000|2024-08-06 00:57:20|2075.6|2075.3|2075.9|2075.6|2075.9|2075.6|2075.6|2075.3|10
1722905850000|2024-08-06 00:57:30|2075.8|2075.5|2075.7|2075.4|2075.8|2075.5|2075.7|2075.4|0
1722905860000|2024-08-06 00:57:40|2076|2075.7|2076.8|2076.5|2076.8|2076.5|2076|2075.7|17
1722905870000|2024-08-06 00:57:50|2076.3|2076|2076.5|2076.2|2076.5|2076.2|2076.3|2076|4
1722905880000|2024-08-06 00:58:00|2076.4|2076.1|2075.2|2074.9|2076.4|2076.1|2075.1|2074.8|10
1722905890000|2024-08-06 00:58:10|2075.1|2074.8|2075.4|2075.1|2075.4|2075.1|2074.7|2074.4|1
1722905900000|2024-08-06 00:58:20|2075.5|2075.2|2075.1|2074.8|2075.6|2075.3|2075.1|2074.8|5
1722905910000|2024-08-06 00:58:30|2075.2|2074.9|2075.1|2074.8|2075.2|2074.9|2075.1|2074.8|1
1722905920000|2024-08-06 00:58:40|2075.2|2074.9|2075|2074.7|2075.2|2074.9|2075|2074.7|2
1722905930000|2024-08-06 00:58:50|2074.9|2074.6|2075.5|2075.2|2075.5|2075.2|2074.7|2074.4|19
1722905940000|2024-08-06 00:59:00|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.1|2074.8|2
1722905950000|2024-08-06 00:59:10|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|3
1722905960000|2024-08-06 00:59:20|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2
1722905970000|2024-08-06 00:59:30|2075.4|2075.1|2075.1|2074.8|2075.4|2075.1|2075.1|2074.8|1
1722905980000|2024-08-06 00:59:40|2075.2|2074.9|2075.1|2074.8|2075.2|2074.9|2075.1|2074.8|0
1722905990000|2024-08-06 00:59:50|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|2
1722906000000|2024-08-06 01:00:00|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.1|2074.8|4
1722906010000|2024-08-06 01:00:10|2075.4|2075.1|2075.6|2075.3|2075.6|2075.3|2075.4|2075.1|2
1722906020000|2024-08-06 01:00:20|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.3|2075|1
1722906030000|2024-08-06 01:00:30|2075.5|2075.2|2074.5|2074.2|2075.5|2075.2|2074.5|2074.2|27
1722906040000|2024-08-06 01:00:40|2074.7|2074.4|2075.4|2075.1|2075.4|2075.1|2074.7|2074.4|6
1722906050000|2024-08-06 01:00:50|2075.2|2074.9|2075.4|2075.1|2075.4|2075.1|2075.1|2074.8|0
1722906060000|2024-08-06 01:01:00|2075.5|2075.2|2075.2|2074.9|2075.6|2075.3|2074.9|2074.6|4
1722906070000|2024-08-06 01:01:10|2075.4|2075.1|2075.7|2075.4|2075.9|2075.6|2075.3|2075|4
1722906080000|2024-08-06 01:01:20|2075.6|2075.3|2075.3|2075|2075.6|2075.3|2075.1|2074.8|1
1722906090000|2024-08-06 01:01:30|2075.2|2074.9|2074.7|2074.4|2075.2|2074.9|2074.7|2074.4|1
1722906100000|2024-08-06 01:01:40|2074.8|2074.5|2075.5|2075.2|2075.5|2075.2|2074.7|2074.4|14
1722906110000|2024-08-06 01:01:50|2075.6|2075.3|2074.5|2074.2|2075.6|2075.3|2074.5|2074.2|21
1722906120000|2024-08-06 01:02:00|2074.3|2074|2074.9|2074.6|2074.9|2074.6|2074.1|2073.8|10
1722906130000|2024-08-06 01:02:10|2075.2|2074.9|2075.2|2074.9|2075.3|2075|2075.1|2074.8|5
1722906140000|2024-08-06 01:02:20|2075|2074.7|2075.2|2074.9|2075.3|2075|2075|2074.7|5
1722906150000|2024-08-06 01:02:30|2075.1|2074.8|2075.5|2075.2|2075.5|2075.2|2074.8|2074.5|1
1722906160000|2024-08-06 01:02:40|2075.4|2075.1|2075.3|2075|2075.4|2075.1|2075.3|2075|3
1722906170000|2024-08-06 01:02:50|2075.4|2075.1|2075.4|2075.1|2075.7|2075.4|2075.2|2074.9|9
1722906180000|2024-08-06 01:03:00|2075.5|2075.2|2075.6|2075.3|2075.7|2075.4|2075.3|2075|30
1722906190000|2024-08-06 01:03:10|2075.7|2075.4|2075.5|2075.2|2075.7|2075.4|2075.5|2075.2|2
1722906200000|2024-08-06 01:03:20|2075.3|2075|2075.4|2075.1|2075.7|2075.4|2075.2|2074.9|21
1722906210000|2024-08-06 01:03:30|2075.5|2075.2|2075.5|2075.2|2075.6|2075.3|2075.3|2075|5
1722906220000|2024-08-06 01:03:40|2075.6|2075.3|2075.4|2075.1|2075.6|2075.3|2075.4|2075.1|0
1722906230000|2024-08-06 01:03:50|2075.3|2075|2075.7|2075.4|2075.7|2075.4|2075.3|2075|5
1722906240000|2024-08-06 01:04:00|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.3|2075|5
1722906250000|2024-08-06 01:04:10|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|0
1722906260000|2024-08-06 01:04:20|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.3|2075|6
1722906270000|2024-08-06 01:04:30|2075.3|2075|2075.6|2075.3|2075.6|2075.3|2075.3|2075|1
1722906280000|2024-08-06 01:04:40|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.4|2075.1|2
1722906290000|2024-08-06 01:04:50|2075.5|2075.2|2075.3|2075|2075.5|2075.2|2075.3|2075|0
1722906300000|2024-08-06 01:05:00|2075.4|2075.1|2075.3|2075|2075.4|2075.1|2075.3|2075|18
1722906310000|2024-08-06 01:05:10|2075.6|2075.3|2076.3|2076|2076.3|2076|2075.6|2075.3|31
1722906320000|2024-08-06 01:05:20|2076.2|2075.9|2075.9|2075.6|2076.3|2076|2075.9|2075.6|5
1722906330000|2024-08-06 01:05:30|2076|2075.7|2076.1|2075.8|2076.2|2075.9|2075.8|2075.5|3
1722906340000|2024-08-06 01:05:40|2076|2075.7|2075.8|2075.5|2076|2075.7|2075.8|2075.5|0
1722906350000|2024-08-06 01:05:50|2076|2075.7|2075.8|2075.5|2076.1|2075.8|2075.8|2075.5|2
1722906360000|2024-08-06 01:06:00|2075.9|2075.6|2076.7|2076.4|2076.8|2076.5|2075.9|2075.6|5
1722906370000|2024-08-06 01:06:10|2076.8|2076.5|2076.3|2076|2076.8|2076.5|2076.3|2076|6
1722906380000|2024-08-06 01:06:20|2076.2|2075.9|2076.5|2076.2|2076.5|2076.2|2076.1|2075.8|7
1722906390000|2024-08-06 01:06:30|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.6|2076.3|5
1722906400000|2024-08-06 01:06:40|2076.9|2076.6|2077.2|2076.9|2077.2|2076.9|2076.7|2076.4|9
1722906410000|2024-08-06 01:06:50|2077.3|2077|2077.5|2077.2|2077.7|2077.4|2077.3|2077|4
1722906420000|2024-08-06 01:07:00|2077.4|2077.1|2077.1|2076.8|2077.8|2077.5|2077.1|2076.8|7
1722906430000|2024-08-06 01:07:10|2077|2076.7|2077.1|2076.8|2077.2|2076.9|2077|2076.7|5
1722906440000|2024-08-06 01:07:20|2077.2|2076.9|2077.1|2076.8|2077.3|2077|2077.1|2076.8|1
1722906450000|2024-08-06 01:07:30|2077|2076.7|2077.1|2076.8|2077.1|2076.8|2077|2076.7|0
1722906460000|2024-08-06 01:07:40|2077|2076.7|2076.4|2076.1|2077|2076.7|2076.2|2075.9|10
1722906470000|2024-08-06 01:07:50|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.5|2076.2|0
1722906480000|2024-08-06 01:08:00|2076.4|2076.1|2076.3|2076|2076.5|2076.2|2076.3|2076|4
1722906490000|2024-08-06 01:08:10|||||||||4
1722906500000|2024-08-06 01:08:20|2076.5|2076.2|2076.5|2076.2|2076.6|2076.3|2076.3|2076|7
1722906520000|2024-08-06 01:08:40|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|2
1722906530000|2024-08-06 01:08:50|2076.9|2076.6|2077.5|2077.2|2077.5|2077.2|2076.9|2076.6|26
1722906540000|2024-08-06 01:09:00|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.2|2076.9|1
1722906550000|2024-08-06 01:09:10|2077.2|2076.9|2077.3|2077|2077.4|2077.1|2077.2|2076.9|9
1722906560000|2024-08-06 01:09:20|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|8
1722906570000|2024-08-06 01:09:30|2077.9|2077.6|2078|2077.7|2078.3|2078|2077.9|2077.6|49
1722906580000|2024-08-06 01:09:40|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|21
1722906590000|2024-08-06 01:09:50|2078.3|2078|2078.6|2078.3|2078.7|2078.4|2078.3|2078|9
1722906600000|2024-08-06 01:10:00|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.3|2078|1
1722906610000|2024-08-06 01:10:10|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|5
1722906620000|2024-08-06 01:10:20|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|6
1722906630000|2024-08-06 01:10:30|2078.9|2078.6|2079.5|2079.2|2079.7|2079.4|2078.9|2078.6|27
1722906640000|2024-08-06 01:10:40|2079.3|2079|2079.5|2079.2|2079.6|2079.3|2079.1|2078.8|7
1722906650000|2024-08-06 01:10:50|2079.6|2079.3|2078.9|2078.6|2079.6|2079.3|2078.9|2078.6|40
1722906660000|2024-08-06 01:11:00|2079.1|2078.8|2078.8|2078.5|2079.1|2078.8|2078.8|2078.5|3
1722906670000|2024-08-06 01:11:10|2078.9|2078.6|2078.7|2078.4|2079.1|2078.8|2078.7|2078.4|2
1722906680000|2024-08-06 01:11:20|2078.6|2078.3|2077.9|2077.6|2078.6|2078.3|2077.9|2077.6|7
1722906690000|2024-08-06 01:11:30|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2077.8|2077.5|6
1722906700000|2024-08-06 01:11:40|2078.1|2077.8|2077.4|2077.1|2078.1|2077.8|2077.4|2077.1|9
1722906710000|2024-08-06 01:11:50|2077.3|2077|2077.1|2076.8|2077.3|2077|2076.7|2076.4|17
1722906720000|2024-08-06 01:12:00|2077.2|2076.9|2077.4|2077.1|2077.4|2077.1|2077.2|2076.9|6
1722906730000|2024-08-06 01:12:10|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.3|2077|3
1722906740000|2024-08-06 01:12:20|2077.3|2077|2077.9|2077.6|2078|2077.7|2077.3|2077|4
1722906750000|2024-08-06 01:12:30|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.3|2078|27
1722906760000|2024-08-06 01:12:40|2078.9|2078.6|2078.9|2078.6|2079.3|2079|2078.8|2078.5|14
1722906770000|2024-08-06 01:12:50|2079.5|2079.2|2079|2078.7|2079.5|2079.2|2079|2078.7|8
1722906780000|2024-08-06 01:13:00|2078.9|2078.6|2079.2|2078.9|2079.5|2079.2|2078.9|2078.6|24
1722906790000|2024-08-06 01:13:10|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|4
1722906800000|2024-08-06 01:13:20|2079.1|2078.8|2079.3|2079|2079.4|2079.1|2079.1|2078.8|1
1722906810000|2024-08-06 01:13:30|2079.2|2078.9|2079.7|2079.4|2079.7|2079.4|2079.2|2078.9|7
1722906820000|2024-08-06 01:13:40|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.6|2079.3|3
1722906830000|2024-08-06 01:13:50|2079.6|2079.3|2082.7|2082.4|2082.9|2082.6|2079.6|2079.3|98
1722906840000|2024-08-06 01:14:00|2082.6|2082.3|2083|2082.7|2083.8|2083.5|2082.6|2082.3|40
1722906850000|2024-08-06 01:14:10|2083.3|2083|2082.9|2082.6|2083.3|2083|2082.9|2082.6|33
1722906860000|2024-08-06 01:14:20|2083.1|2082.8|2082.7|2082.4|2083.1|2082.8|2082.4|2082.1|8
1722906870000|2024-08-06 01:14:30|2082.6|2082.3|2082.2|2081.9|2082.6|2082.3|2082.2|2081.9|6
1722906880000|2024-08-06 01:14:40|2082|2081.7|2081.4|2081.1|2082|2081.7|2081.4|2081.1|1
1722906890000|2024-08-06 01:14:50|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.2|2080.9|12
1722906900000|2024-08-06 01:15:00|2081.3|2081|2081.8|2081.5|2082|2081.7|2081.3|2081|14
1722906910000|2024-08-06 01:15:10|2081.6|2081.3|2081.4|2081.1|2081.8|2081.5|2081.3|2081|5
1722906920000|2024-08-06 01:15:20|2081.5|2081.2|2081.8|2081.5|2081.9|2081.6|2081.4|2081.1|9
1722906930000|2024-08-06 01:15:30|2082.2|2081.9|2082.3|2082|2082.3|2082|2081.9|2081.6|19
1722906940000|2024-08-06 01:15:40|2082.5|2082.2|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|28
1722906950000|2024-08-06 01:15:50|2083|2082.7|2083.8|2083.5|2083.8|2083.5|2082.7|2082.4|25
1722906960000|2024-08-06 01:16:00|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|1
1722906970000|2024-08-06 01:16:10|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2
1722906980000|2024-08-06 01:16:20|2081.9|2081.6|2082.2|2081.9|2082.3|2082|2081.9|2081.6|43
1722906990000|2024-08-06 01:16:30|2082.3|2082|2081.7|2081.4|2082.4|2082.1|2081.6|2081.3|29
1722907000000|2024-08-06 01:16:40|2081.8|2081.5|2081.5|2081.2|2081.9|2081.6|2081.5|2081.2|0
1722907010000|2024-08-06 01:16:50|2081.4|2081.1|2080.8|2080.5|2081.4|2081.1|2080.3|2080|22
1722907020000|2024-08-06 01:17:00|2080.7|2080.4|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|3
1722907030000|2024-08-06 01:17:10|2080.4|2080.1|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|18
1722907040000|2024-08-06 01:17:20|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2079.5|2079.2|12
1722907050000|2024-08-06 01:17:30|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.1|2079.8|8
1722907060000|2024-08-06 01:17:40|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080|2079.7|4
1722907070000|2024-08-06 01:17:50|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2079.8|2079.5|2
1722907080000|2024-08-06 01:18:00|2079.7|2079.4|2079.3|2079|2079.7|2079.4|2079.2|2078.9|7
1722907090000|2024-08-06 01:18:10|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2078.9|2078.6|12
1722907100000|2024-08-06 01:18:20|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.7|2078.4|0
1722907110000|2024-08-06 01:18:30|2079|2078.7|2078.9|2078.6|2079.3|2079|2078.8|2078.5|5
1722907120000|2024-08-06 01:18:40|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|5
1722907130000|2024-08-06 01:18:50|2078.3|2078|2078.4|2078.1|2078.6|2078.3|2078.3|2078|6
1722907140000|2024-08-06 01:19:00|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|5
1722907150000|2024-08-06 01:19:10|2078|2077.7|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|11
1722907160000|2024-08-06 01:19:20|2078|2077.7|2078.3|2078|2078.5|2078.2|2078|2077.7|6
1722907170000|2024-08-06 01:19:30|2078.2|2077.9|2078|2077.7|2078.2|2077.9|2078|2077.7|0
1722907180000|2024-08-06 01:19:40|2077.9|2077.6|2077.9|2077.6|2078.2|2077.9|2077.9|2077.6|2
1722907190000|2024-08-06 01:19:50|2077.5|2077.2|2077.2|2076.9|2077.8|2077.5|2077.2|2076.9|8
1722907200000|2024-08-06 01:20:00|2077.3|2077|2077.8|2077.5|2078|2077.7|2077.3|2077|14
1722907210000|2024-08-06 01:20:10|2077.7|2077.4|2077.4|2077.1|2077.7|2077.4|2077.4|2077.1|1
1722907220000|2024-08-06 01:20:20|2077.5|2077.2|2078.2|2077.9|2078.2|2077.9|2077.5|2077.2|5
1722907230000|2024-08-06 01:20:30|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|1
1722907240000|2024-08-06 01:20:40|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078|2077.7|0
1722907250000|2024-08-06 01:20:50|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078|2077.7|2
1722907260000|2024-08-06 01:21:00|2078.3|2078|2078.7|2078.4|2078.7|2078.4|2077.9|2077.6|39
1722907270000|2024-08-06 01:21:10|2078.5|2078.2|2078|2077.7|2078.5|2078.2|2078|2077.7|4
1722907280000|2024-08-06 01:21:20|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2077.9|2077.6|2
1722907290000|2024-08-06 01:21:30|2077.9|2077.6|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|11
1722907300000|2024-08-06 01:21:40|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|0
1722907310000|2024-08-06 01:21:50|2078|2077.7|2078.4|2078.1|2078.4|2078.1|2077.9|2077.6|2
1722907320000|2024-08-06 01:22:00|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|2
1722907330000|2024-08-06 01:22:10|2078.4|2078.1|2077.6|2077.3|2078.5|2078.2|2077.6|2077.3|10
1722907340000|2024-08-06 01:22:20|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.2|2076.9|7
1722907350000|2024-08-06 01:22:30|2077.5|2077.2|2077.2|2076.9|2077.5|2077.2|2077.2|2076.9|3
1722907360000|2024-08-06 01:22:40|2077.1|2076.8|2076.4|2076.1|2077.1|2076.8|2076.4|2076.1|8
1722907370000|2024-08-06 01:22:50|2076.5|2076.2|2076.3|2076|2076.8|2076.5|2076.1|2075.8|25
1722907380000|2024-08-06 01:23:00|2076.4|2076.1|2076.5|2076.2|2077|2076.7|2076.1|2075.8|7
1722907390000|2024-08-06 01:23:10|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.7|2076.4|1
1722907400000|2024-08-06 01:23:20|2076.8|2076.5|2077.3|2077|2077.3|2077|2076.8|2076.5|5
1722907410000|2024-08-06 01:23:30|2077.2|2076.9|2077.2|2076.9|2077.3|2077|2077.2|2076.9|0
1722907420000|2024-08-06 01:23:40|2077.3|2077|2077|2076.7|2077.3|2077|2076.8|2076.5|3
1722907430000|2024-08-06 01:23:50|2077.3|2077|2077.2|2076.9|2077.3|2077|2077.1|2076.8|4
1722907440000|2024-08-06 01:24:00|2077.3|2077|2076.8|2076.5|2077.3|2077|2076.8|2076.5|4
1722907450000|2024-08-06 01:24:10|2076.7|2076.4|2076.9|2076.6|2076.9|2076.6|2076.6|2076.3|4
1722907460000|2024-08-06 01:24:20|2077|2076.7|2076.9|2076.6|2077.1|2076.8|2076.7|2076.4|6
1722907470000|2024-08-06 01:24:30|2076.6|2076.3|2076.7|2076.4|2076.9|2076.6|2076.6|2076.3|6
1722907480000|2024-08-06 01:24:40|2076.5|2076.2|2076.6|2076.3|2076.8|2076.5|2076.5|2076.2|2
1722907490000|2024-08-06 01:24:50|2076.2|2075.9|2076.6|2076.3|2076.6|2076.3|2076.2|2075.9|12
1722907500000|2024-08-06 01:25:00|2076.7|2076.4|2076.8|2076.5|2077|2076.7|2076.6|2076.3|5
1722907510000|2024-08-06 01:25:10|2076.9|2076.6|2076.8|2076.5|2077|2076.7|2076.8|2076.5|2
1722907520000|2024-08-06 01:25:20|2076.7|2076.4|2076.5|2076.2|2076.9|2076.6|2076.5|2076.2|5
1722907530000|2024-08-06 01:25:30|2076.6|2076.3|2076.4|2076.1|2076.7|2076.4|2076.4|2076.1|0
1722907540000|2024-08-06 01:25:40|2076.5|2076.2|2077.4|2077.1|2077.4|2077.1|2076.5|2076.2|4
1722907550000|2024-08-06 01:25:50|2077.3|2077|2077.6|2077.3|2077.7|2077.4|2077.3|2077|1
1722907560000|2024-08-06 01:26:00|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.4|2077.1|3
1722907570000|2024-08-06 01:26:10|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.4|2077.1|4
1722907580000|2024-08-06 01:26:20|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1722907590000|2024-08-06 01:26:30|2077.7|2077.4|2077.2|2076.9|2077.7|2077.4|2077.1|2076.8|20
1722907600000|2024-08-06 01:26:40|2077.1|2076.8|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|0
1722907610000|2024-08-06 01:26:50|2077.1|2076.8|2077.3|2077|2077.4|2077.1|2077.1|2076.8|1
1722907620000|2024-08-06 01:27:00|2077.2|2076.9|2076.9|2076.6|2077.2|2076.9|2076.5|2076.2|7
1722907630000|2024-08-06 01:27:10|2076.7|2076.4|2077|2076.7|2077.1|2076.8|2076.7|2076.4|1
1722907640000|2024-08-06 01:27:20|2077.1|2076.8|2077.1|2076.8|2077.3|2077|2077.1|2076.8|3
1722907650000|2024-08-06 01:27:30|2077.2|2076.9|2076.7|2076.4|2077.2|2076.9|2076.7|2076.4|4
1722907660000|2024-08-06 01:27:40|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.7|2076.4|0
1722907670000|2024-08-06 01:27:50|2076.8|2076.5|2076.5|2076.2|2076.8|2076.5|2076.4|2076.1|4
1722907680000|2024-08-06 01:28:00|2076.6|2076.3|2076.5|2076.2|2076.7|2076.4|2076.4|2076.1|0
1722907690000|2024-08-06 01:28:10|2076.6|2076.3|2076.9|2076.6|2076.9|2076.6|2076.4|2076.1|2
1722907700000|2024-08-06 01:28:20|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.5|2076.2|1
1722907710000|2024-08-06 01:28:30|2076.8|2076.5|2076.8|2076.5|2077.1|2076.8|2076.8|2076.5|0
1722907720000|2024-08-06 01:28:40|2076.9|2076.6|2076.9|2076.6|2077.4|2077.1|2076.9|2076.6|5
1722907730000|2024-08-06 01:28:50|2076.5|2076.2|2076.6|2076.3|2076.7|2076.4|2076.5|2076.2|1
1722907740000|2024-08-06 01:29:00|2076.4|2076.1|2076.5|2076.2|2076.8|2076.5|2076.2|2075.9|8
1722907750000|2024-08-06 01:29:10|2076.4|2076.1|2076.5|2076.2|2076.8|2076.5|2076.2|2075.9|7
1722907760000|2024-08-06 01:29:20|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.3|2076|3
1722907770000|2024-08-06 01:29:30|2076.4|2076.1|2076.4|2076.1|2076.9|2076.6|2076.4|2076.1|8
1722907780000|2024-08-06 01:29:40|2076.3|2076|2076.3|2076|2076.4|2076.1|2076.3|2076|0
1722907790000|2024-08-06 01:29:50|2076.2|2075.9|2075.8|2075.5|2076.2|2075.9|2075.8|2075.5|11
1722907800000|2024-08-06 01:30:00|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|3
1722907810000|2024-08-06 01:30:10|2075.8|2075.5|2075.7|2075.4|2076.3|2076|2075.7|2075.4|14
1722907820000|2024-08-06 01:30:20|2076|2075.7|2074.4|2074.1|2076.1|2075.8|2074.4|2074.1|85
1722907830000|2024-08-06 01:30:30|2074.5|2074.2|2074.7|2074.4|2075|2074.7|2074.4|2074.1|7
1722907840000|2024-08-06 01:30:40|2074.6|2074.3|2074.1|2073.8|2074.7|2074.4|2074.1|2073.8|17
1722907850000|2024-08-06 01:30:50|2074.2|2073.9|2074.1|2073.8|2074.4|2074.1|2074|2073.7|15
1722907860000|2024-08-06 01:31:00|2074|2073.7|2073|2072.7|2074|2073.7|2072.9|2072.6|19
1722907870000|2024-08-06 01:31:10|2072.9|2072.6|2073.1|2072.8|2073.4|2073.1|2072.9|2072.6|4
1722907880000|2024-08-06 01:31:20|2073.2|2072.9|2073.1|2072.8|2073.3|2073|2073.1|2072.8|2
1722907890000|2024-08-06 01:31:30|2073|2072.7|2073.1|2072.8|2073.1|2072.8|2073|2072.7|0
1722907900000|2024-08-06 01:31:40|2072.9|2072.6|2071.7|2071.4|2072.9|2072.6|2071.7|2071.4|33
1722907910000|2024-08-06 01:31:50|2071.8|2071.5|2070.6|2070.3|2071.8|2071.5|2070.5|2070.2|38
1722907920000|2024-08-06 01:32:00|2071.1|2070.8|2071.5|2071.2|2072.5|2072.2|2071.1|2070.8|30
1722907930000|2024-08-06 01:32:10|2071.7|2071.4|2071.2|2070.9|2071.7|2071.4|2071.2|2070.9|8
1722907940000|2024-08-06 01:32:20|2071.1|2070.8|2070.3|2070|2071.1|2070.8|2070.3|2070|33
1722907950000|2024-08-06 01:32:30|2070.4|2070.1|2070.8|2070.5|2070.9|2070.6|2070.4|2070.1|15
1722907960000|2024-08-06 01:32:40|2070.7|2070.4|2071.6|2071.3|2071.6|2071.3|2070.5|2070.2|10
1722907970000|2024-08-06 01:32:50|2071.7|2071.4|2071|2070.7|2071.8|2071.5|2070.9|2070.6|6
1722907980000|2024-08-06 01:33:00|2071.2|2070.9|2071|2070.7|2071.3|2071|2070.9|2070.6|7
1722907990000|2024-08-06 01:33:10|2070.9|2070.6|2071|2070.7|2071.4|2071.1|2070.8|2070.5|10
1722908000000|2024-08-06 01:33:20|2070.9|2070.6|2071.1|2070.8|2071.3|2071|2070.9|2070.6|0
1722908010000|2024-08-06 01:33:30|2070.9|2070.6|2070.9|2070.6|2071.2|2070.9|2070.8|2070.5|13
1722908020000|2024-08-06 01:33:40|2070.8|2070.5|2071.4|2071.1|2071.5|2071.2|2070.8|2070.5|7
1722908030000|2024-08-06 01:33:50|2071.2|2070.9|2072.5|2072.2|2072.5|2072.2|2071|2070.7|65
1722908040000|2024-08-06 01:34:00|2072.6|2072.3|2071.7|2071.4|2072.6|2072.3|2071.6|2071.3|9
1722908050000|2024-08-06 01:34:10|2071.6|2071.3|2071.5|2071.2|2071.7|2071.4|2071.5|2071.2|3
1722908060000|2024-08-06 01:34:20|2071.4|2071.1|2071.3|2071|2071.6|2071.3|2071.2|2070.9|2
1722908070000|2024-08-06 01:34:30|2071.2|2070.9|2071.2|2070.9|2071.3|2071|2070.9|2070.6|2
1722908080000|2024-08-06 01:34:40|2071.1|2070.8|2071.7|2071.4|2071.7|2071.4|2071.1|2070.8|3
1722908090000|2024-08-06 01:34:50|2071.6|2071.3|2071.5|2071.2|2071.6|2071.3|2071.3|2071|3
1722908100000|2024-08-06 01:35:00|2072|2071.7|2071.1|2070.8|2072.1|2071.8|2071.1|2070.8|7
1722908110000|2024-08-06 01:35:10|2071.2|2070.9|2071.4|2071.1|2071.7|2071.4|2071.2|2070.9|2
1722908120000|2024-08-06 01:35:20|2071.7|2071.4|2071.6|2071.3|2072|2071.7|2071.6|2071.3|0
1722908130000|2024-08-06 01:35:30|2071|2070.7|2071.1|2070.8|2071.5|2071.2|2070.9|2070.6|14
1722908140000|2024-08-06 01:35:40|2071.2|2070.9|2070.6|2070.3|2071.5|2071.2|2070.5|2070.2|17
1722908150000|2024-08-06 01:35:50|2070.5|2070.2|2070|2069.7|2070.6|2070.3|2070|2069.7|23
1722908160000|2024-08-06 01:36:00|2069.9|2069.6|2070.1|2069.8|2070.2|2069.9|2069.5|2069.2|9
1722908170000|2024-08-06 01:36:10|2070|2069.7|2069.7|2069.4|2070|2069.7|2069.3|2069|18
1722908180000|2024-08-06 01:36:20|2070|2069.7|2069.7|2069.4|2070|2069.7|2069.7|2069.4|5
1722908190000|2024-08-06 01:36:30|2069.6|2069.3|2070.1|2069.8|2070.3|2070|2069.6|2069.3|11
1722908200000|2024-08-06 01:36:40|2070|2069.7|2070.5|2070.2|2070.5|2070.2|2069.5|2069.2|6
1722908210000|2024-08-06 01:36:50|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.1|2069.8|0
1722908220000|2024-08-06 01:37:00|2070.6|2070.3|2070.7|2070.4|2071.2|2070.9|2070.6|2070.3|13
1722908230000|2024-08-06 01:37:10|2070.6|2070.3|2071.4|2071.1|2071.4|2071.1|2070.4|2070.1|8
1722908240000|2024-08-06 01:37:20|2071.7|2071.4|2071.3|2071|2071.7|2071.4|2071.2|2070.9|11
1722908250000|2024-08-06 01:37:30|2070.8|2070.5|2070.8|2070.5|2070.9|2070.6|2070.8|2070.5|3
1722908260000|2024-08-06 01:37:40|2070.9|2070.6|2071.1|2070.8|2071.1|2070.8|2070.6|2070.3|11
1722908270000|2024-08-06 01:37:50|2071.2|2070.9|2071.4|2071.1|2071.5|2071.2|2071.2|2070.9|6
1722908280000|2024-08-06 01:38:00|2071.5|2071.2|2071.4|2071.1|2071.7|2071.4|2071.4|2071.1|3
1722908290000|2024-08-06 01:38:10|2071.5|2071.2|2071.7|2071.4|2072|2071.7|2071.5|2071.2|5
1722908300000|2024-08-06 01:38:20|2071.8|2071.5|2071.3|2071|2071.8|2071.5|2071.1|2070.8|3
1722908310000|2024-08-06 01:38:30|2071.6|2071.3|2071.1|2070.8|2071.6|2071.3|2071.1|2070.8|3
1722908320000|2024-08-06 01:38:40|2071.2|2070.9|2071.1|2070.8|2071.5|2071.2|2071.1|2070.8|1
1722908330000|2024-08-06 01:38:50|2071|2070.7|2070.7|2070.4|2071.1|2070.8|2070.7|2070.4|5
1722908340000|2024-08-06 01:39:00|2070.4|2070.1|2069.9|2069.6|2070.4|2070.1|2069.7|2069.4|9
1722908350000|2024-08-06 01:39:10|2069.8|2069.5|2069.5|2069.2|2069.8|2069.5|2069.5|2069.2|4
1722908360000|2024-08-06 01:39:20|2069.7|2069.4|2069.5|2069.2|2069.8|2069.5|2069.5|2069.2|4
1722908370000|2024-08-06 01:39:30|2069.3|2069|2069|2068.7|2069.5|2069.2|2069|2068.7|10
1722908380000|2024-08-06 01:39:40|2069.2|2068.9|2068.6|2068.3|2069.2|2068.9|2068.5|2068.2|69
1722908390000|2024-08-06 01:39:50|2068.7|2068.4|2069.1|2068.8|2069.2|2068.9|2068.7|2068.4|2
1722908400000|2024-08-06 01:40:00|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2068.5|2068.2|3
1722908410000|2024-08-06 01:40:10|2068.9|2068.6|2069|2068.7|2069.2|2068.9|2068.9|2068.6|2
1722908420000|2024-08-06 01:40:20|2068.7|2068.4|2069.1|2068.8|2069.2|2068.9|2068.7|2068.4|13
1722908430000|2024-08-06 01:40:30|2068.9|2068.6|2068.6|2068.3|2069|2068.7|2068.6|2068.3|1
1722908440000|2024-08-06 01:40:40|2068.4|2068.1|2068.7|2068.4|2068.8|2068.5|2068.4|2068.1|7
1722908450000|2024-08-06 01:40:50|2068.5|2068.2|2067.5|2067.2|2068.5|2068.2|2067|2066.7|32
1722908460000|2024-08-06 01:41:00|2067.4|2067.1|2067|2066.7|2067.4|2067.1|2066.6|2066.3|26
1722908470000|2024-08-06 01:41:10|2066.9|2066.6|2066.9|2066.6|2067.1|2066.8|2066.8|2066.5|3
1722908480000|2024-08-06 01:41:20|2066.8|2066.5|2065.7|2065.4|2067|2066.7|2065.7|2065.4|35
1722908490000|2024-08-06 01:41:30|2066|2065.7|2065.6|2065.3|2066|2065.7|2065.4|2065.1|24
1722908500000|2024-08-06 01:41:40|2065.4|2065.1|2065.8|2065.5|2066|2065.7|2065.4|2065.1|28
1722908510000|2024-08-06 01:41:50|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.1|2064.8|41
1722908520000|2024-08-06 01:42:00|2065.9|2065.6|2066.3|2066|2066.7|2066.4|2065.5|2065.2|42
1722908530000|2024-08-06 01:42:10|2066.2|2065.9|2065.4|2065.1|2066.2|2065.9|2065.4|2065.1|9
1722908540000|2024-08-06 01:42:20|2065.3|2065|2065.5|2065.2|2065.7|2065.4|2065.3|2065|9
1722908550000|2024-08-06 01:42:30|2065.6|2065.3|2065.8|2065.5|2066|2065.7|2065.6|2065.3|10
1722908560000|2024-08-06 01:42:40|2065.5|2065.2|2065.6|2065.3|2065.6|2065.3|2065.4|2065.1|7
1722908570000|2024-08-06 01:42:50|2066.6|2066.3|2066|2065.7|2066.8|2066.5|2066|2065.7|43
1722908580000|2024-08-06 01:43:00|2065.8|2065.5|2066|2065.7|2066|2065.7|2065.7|2065.4|7
1722908590000|2024-08-06 01:43:10|2065.8|2065.5|2065.7|2065.4|2065.8|2065.5|2065|2064.7|11
1722908600000|2024-08-06 01:43:20|2065.6|2065.3|2065.3|2065|2065.6|2065.3|2065.2|2064.9|3
1722908610000|2024-08-06 01:43:30|2065.6|2065.3|2065.5|2065.2|2065.8|2065.5|2065.5|2065.2|4
1722908620000|2024-08-06 01:43:40|2065.8|2065.5|2066.2|2065.9|2066.5|2066.2|2065.8|2065.5|35
1722908630000|2024-08-06 01:43:50|2066.1|2065.8|2066.5|2066.2|2066.6|2066.3|2065.8|2065.5|15
1722908640000|2024-08-06 01:44:00|2066.6|2066.3|2067|2066.7|2067|2066.7|2066.5|2066.2|14
1722908650000|2024-08-06 01:44:10|2067.1|2066.8|2067.2|2066.9|2067.8|2067.5|2067.1|2066.8|22
1722908660000|2024-08-06 01:44:20|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.1|2066.8|29
1722908670000|2024-08-06 01:44:30|2067.3|2067|2067.1|2066.8|2067.3|2067|2067.1|2066.8|0
1722908680000|2024-08-06 01:44:40|2067|2066.7|2067.7|2067.4|2067.7|2067.4|2067|2066.7|13
1722908690000|2024-08-06 01:44:50|2067.9|2067.6|2068.3|2068|2068.3|2068|2067.7|2067.4|3
1722908700000|2024-08-06 01:45:00|2068.2|2067.9|2067.8|2067.5|2068.2|2067.9|2067.7|2067.4|3
1722908710000|2024-08-06 01:45:10|2068.1|2067.8|2067.6|2067.3|2068.1|2067.8|2067.5|2067.2|36
1722908720000|2024-08-06 01:45:20|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1722908730000|2024-08-06 01:45:30|2067.2|2066.9|2066.3|2066|2067.2|2066.9|2066.3|2066|7
1722908740000|2024-08-06 01:45:40|2066.2|2065.9|2067.4|2067.1|2067.4|2067.1|2066.2|2065.9|4
1722908750000|2024-08-06 01:45:50|2067.5|2067.2|2067.3|2067|2067.7|2067.4|2067.3|2067|2
1722908760000|2024-08-06 01:46:00|2067.4|2067.1|2067.4|2067.1|2068|2067.7|2067.4|2067.1|33
1722908770000|2024-08-06 01:46:10|2067.3|2067|2067.9|2067.6|2068.2|2067.9|2067.3|2067|6
1722908780000|2024-08-06 01:46:20|2068.1|2067.8|2068.3|2068|2068.4|2068.1|2068|2067.7|6
1722908790000|2024-08-06 01:46:30|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2
1722908800000|2024-08-06 01:46:40|2068.4|2068.1|2068.4|2068.1|2068.8|2068.5|2068.4|2068.1|8
1722908810000|2024-08-06 01:46:50|2069.2|2068.9|2069|2068.7|2069.7|2069.4|2068.8|2068.5|36
1722908820000|2024-08-06 01:47:00|2068.9|2068.6|2069.1|2068.8|2069.1|2068.8|2068.4|2068.1|4
1722908830000|2024-08-06 01:47:10|2069|2068.7|2069.6|2069.3|2069.8|2069.5|2068.8|2068.5|1
1722908840000|2024-08-06 01:47:20|2069.5|2069.2|2069.7|2069.4|2069.7|2069.4|2069.5|2069.2|6
1722908850000|2024-08-06 01:47:30|2069.9|2069.6|2071.1|2070.8|2071.5|2071.2|2069.8|2069.5|45
1722908860000|2024-08-06 01:47:40|2071.2|2070.9|2072.6|2072.3|2072.6|2072.3|2071.1|2070.8|20
1722908870000|2024-08-06 01:47:50|2072.8|2072.5|2072.4|2072.1|2072.8|2072.5|2072.4|2072.1|5
1722908880000|2024-08-06 01:48:00|2072.5|2072.2|2072|2071.7|2072.5|2072.2|2072|2071.7|7
1722908890000|2024-08-06 01:48:10|2071.8|2071.5|2071.7|2071.4|2071.9|2071.6|2071.4|2071.1|3
1722908900000|2024-08-06 01:48:20|2071.6|2071.3|2073.3|2073|2073.3|2073|2071.6|2071.3|31
1722908910000|2024-08-06 01:48:30|2073.2|2072.9|2073.8|2073.5|2073.8|2073.5|2073.2|2072.9|7
1722908920000|2024-08-06 01:48:40|2073.9|2073.6|2074.5|2074.2|2074.6|2074.3|2073.9|2073.6|28
1722908930000|2024-08-06 01:48:50|2074.6|2074.3|2074.5|2074.2|2075.2|2074.9|2074.5|2074.2|10
1722908940000|2024-08-06 01:49:00|2074.6|2074.3|2075.5|2075.2|2075.5|2075.2|2074.3|2074|6
1722908950000|2024-08-06 01:49:10|2074.9|2074.6|2075.9|2075.6|2076.6|2076.3|2074.8|2074.5|40
1722908960000|2024-08-06 01:49:20|2076.2|2075.9|2076|2075.7|2076.2|2075.9|2075.9|2075.6|3
1722908970000|2024-08-06 01:49:30|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.7|2075.4|4
1722908980000|2024-08-06 01:49:40|2076.4|2076.1|2076.1|2075.8|2076.6|2076.3|2075.9|2075.6|8
1722908990000|2024-08-06 01:49:50|2076|2075.7|2076.6|2076.3|2077|2076.7|2076|2075.7|38
1722909000000|2024-08-06 01:50:00|2076.7|2076.4|2075.8|2075.5|2076.7|2076.4|2075.8|2075.5|14
1722909010000|2024-08-06 01:50:10|2075.9|2075.6|2075.7|2075.4|2076.2|2075.9|2075.5|2075.2|30
1722909020000|2024-08-06 01:50:20|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|1
1722909030000|2024-08-06 01:50:30|2075.8|2075.5|2076.4|2076.1|2076.4|2076.1|2075.8|2075.5|0
1722909040000|2024-08-06 01:50:40|2076.7|2076.4|2077.3|2077|2077.4|2077.1|2076.7|2076.4|5
1722909050000|2024-08-06 01:50:50|2077.2|2076.9|2077.7|2077.4|2077.7|2077.4|2076.9|2076.6|4
1722909060000|2024-08-06 01:51:00|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.5|2077.2|30
1722909070000|2024-08-06 01:51:10|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2077|2076.7|10
1722909080000|2024-08-06 01:51:20|2077.7|2077.4|2078.1|2077.8|2078.1|2077.8|2077.4|2077.1|5
1722909090000|2024-08-06 01:51:30|2077.7|2077.4|2077.3|2077|2077.7|2077.4|2077.3|2077|2
1722909100000|2024-08-06 01:51:40|2077.7|2077.4|2077.8|2077.5|2077.9|2077.6|2077.3|2077|16
1722909110000|2024-08-06 01:51:50|2077.7|2077.4|2077.3|2077|2077.7|2077.4|2077.3|2077|1
1722909120000|2024-08-06 01:52:00|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.5|2076.2|12
1722909130000|2024-08-06 01:52:10|2076.8|2076.5|2076.5|2076.2|2076.8|2076.5|2076.5|2076.2|3
1722909140000|2024-08-06 01:52:20|2076.7|2076.4|2076.9|2076.6|2076.9|2076.6|2076.7|2076.4|0
1722909150000|2024-08-06 01:52:30|2076.4|2076.1|2076.6|2076.3|2076.6|2076.3|2076.4|2076.1|4
1722909160000|2024-08-06 01:52:40|2076.9|2076.6|2077.1|2076.8|2077.2|2076.9|2076.5|2076.2|8
1722909170000|2024-08-06 01:52:50|2076.6|2076.3|2077.1|2076.8|2077.2|2076.9|2076.4|2076.1|37
1722909180000|2024-08-06 01:53:00|2077|2076.7|2076.3|2076|2077|2076.7|2076.3|2076|3
1722909190000|2024-08-06 01:53:10|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2075.7|2075.4|8
1722909200000|2024-08-06 01:53:20|2076.5|2076.2|2076.5|2076.2|2076.8|2076.5|2076.5|2076.2|9
1722909210000|2024-08-06 01:53:30|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|2
1722909220000|2024-08-06 01:53:40|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|10
1722909230000|2024-08-06 01:53:50|2076.8|2076.5|2076.7|2076.4|2077.3|2077|2076.7|2076.4|4
1722909240000|2024-08-06 01:54:00|2076.8|2076.5|2076.4|2076.1|2076.9|2076.6|2076.4|2076.1|2
1722909250000|2024-08-06 01:54:10|2076.8|2076.5|2077.2|2076.9|2077.2|2076.9|2076.7|2076.4|13
1722909260000|2024-08-06 01:54:20|2077.1|2076.8|2077.3|2077|2077.3|2077|2077.1|2076.8|6
1722909270000|2024-08-06 01:54:30|2077.4|2077.1|2077.2|2076.9|2077.4|2077.1|2077.1|2076.8|1
1722909280000|2024-08-06 01:54:40|2077.1|2076.8|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|7
1722909290000|2024-08-06 01:54:50|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|0
1722909300000|2024-08-06 01:55:00|2076.7|2076.4|2077.4|2077.1|2077.4|2077.1|2076.7|2076.4|12
1722909310000|2024-08-06 01:55:10|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|5
1722909320000|2024-08-06 01:55:20|2077.3|2077|2077.2|2076.9|2077.3|2077|2077.1|2076.8|4
1722909330000|2024-08-06 01:55:30|2077.3|2077|2077.2|2076.9|2077.4|2077.1|2077.2|2076.9|6
1722909340000|2024-08-06 01:55:40|2076.7|2076.4|2076.9|2076.6|2076.9|2076.6|2076.7|2076.4|2
1722909350000|2024-08-06 01:55:50|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|0
1722909360000|2024-08-06 01:56:00|2076.8|2076.5|2077.1|2076.8|2077.3|2077|2076.8|2076.5|3
1722909370000|2024-08-06 01:56:10|2077|2076.7|2077.3|2077|2077.3|2077|2076.8|2076.5|13
1722909380000|2024-08-06 01:56:20|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|5
1722909390000|2024-08-06 01:56:30|2077.3|2077|2076.8|2076.5|2077.4|2077.1|2076.8|2076.5|2
1722909400000|2024-08-06 01:56:40|2076.9|2076.6|2076.7|2076.4|2077.1|2076.8|2076.6|2076.3|10
1722909410000|2024-08-06 01:56:50|2076.5|2076.2|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|3
1722909420000|2024-08-06 01:57:00|2076.5|2076.2|2076.9|2076.6|2077.1|2076.8|2076.5|2076.2|14
1722909430000|2024-08-06 01:57:10|2076.8|2076.5|2076.1|2075.8|2076.8|2076.5|2076.1|2075.8|4
1722909440000|2024-08-06 01:57:20|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.2|2075.9|7
1722909450000|2024-08-06 01:57:30|2076.6|2076.3|2076.2|2075.9|2076.6|2076.3|2076.2|2075.9|8
1722909460000|2024-08-06 01:57:40|2076|2075.7|2076.5|2076.2|2076.5|2076.2|2076|2075.7|22
1722909470000|2024-08-06 01:57:50|2076.8|2076.5|2076.7|2076.4|2077.1|2076.8|2076.7|2076.4|8
1722909480000|2024-08-06 01:58:00|2076.6|2076.3|2076.2|2075.9|2076.6|2076.3|2076.2|2075.9|3
1722909490000|2024-08-06 01:58:10|2076.3|2076|2076.3|2076|2076.3|2076|2076.1|2075.8|2
1722909500000|2024-08-06 01:58:20|2076.4|2076.1|2076.9|2076.6|2076.9|2076.6|2076.4|2076.1|1
1722909510000|2024-08-06 01:58:30|2076.8|2076.5|2076.6|2076.3|2076.8|2076.5|2076.6|2076.3|1
1722909520000|2024-08-06 01:58:40|2076.8|2076.5|2076.6|2076.3|2077.1|2076.8|2076.6|2076.3|3
1722909530000|2024-08-06 01:58:50|2076.8|2076.5|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|4
1722909540000|2024-08-06 01:59:00|2076.6|2076.3|2077.4|2077.1|2077.4|2077.1|2076.6|2076.3|19
1722909550000|2024-08-06 01:59:10|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.7|2076.4|4
1722909560000|2024-08-06 01:59:20|2076.5|2076.2|2076.3|2076|2076.9|2076.6|2076|2075.7|11
1722909570000|2024-08-06 01:59:30|2076.2|2075.9|2076.7|2076.4|2076.7|2076.4|2076.2|2075.9|30
1722909580000|2024-08-06 01:59:40|2076.9|2076.6|2076.7|2076.4|2077|2076.7|2076.6|2076.3|1
1722909590000|2024-08-06 01:59:50|2077|2076.7|2077.3|2077|2077.3|2077|2077|2076.7|1
1722909600000|2024-08-06 02:00:00|2077.2|2076.9|2077.1|2076.8|2077.3|2077|2077.1|2076.8|1
1722909610000|2024-08-06 02:00:10|2077.2|2076.9|2077.2|2076.9|2077.8|2077.5|2077.2|2076.9|21
1722909620000|2024-08-06 02:00:20|2077|2076.7|2077|2076.7|2077.4|2077.1|2077|2076.7|5
1722909630000|2024-08-06 02:00:30|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|0
1722909640000|2024-08-06 02:00:40|2077.1|2076.8|2076.3|2076|2077.1|2076.8|2076.3|2076|0
1722909650000|2024-08-06 02:00:50|2076.4|2076.1|2076.5|2076.2|2076.9|2076.6|2076.3|2076|5
1722909660000|2024-08-06 02:01:00|2076.1|2075.8|2075.2|2074.9|2076.5|2076.2|2075.1|2074.8|17
1722909670000|2024-08-06 02:01:10|2075.1|2074.8|2075.2|2074.9|2075.8|2075.5|2075|2074.7|20
1722909680000|2024-08-06 02:01:20|2074.9|2074.6|2074.5|2074.2|2075|2074.7|2074.5|2074.2|19
1722909690000|2024-08-06 02:01:30|2074.6|2074.3|2075.6|2075.3|2075.6|2075.3|2074.6|2074.3|4
1722909700000|2024-08-06 02:01:40|2075.7|2075.4|2075.5|2075.2|2075.7|2075.4|2075.4|2075.1|1
1722909710000|2024-08-06 02:01:50|2075.3|2075|2076.2|2075.9|2076.2|2075.9|2075.2|2074.9|4
1722909720000|2024-08-06 02:02:00|2076.1|2075.8|2076.9|2076.6|2077.2|2076.9|2076.1|2075.8|14
1722909730000|2024-08-06 02:02:10|2077|2076.7|2077.6|2077.3|2077.6|2077.3|2077|2076.7|11
1722909740000|2024-08-06 02:02:20|2077.5|2077.2|2078.1|2077.8|2078.2|2077.9|2077.5|2077.2|7
1722909750000|2024-08-06 02:02:30|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078|2077.7|4
1722909760000|2024-08-06 02:02:40|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|15
1722909770000|2024-08-06 02:02:50|2078.2|2077.9|2078.3|2078|2078.6|2078.3|2078.2|2077.9|12
1722909780000|2024-08-06 02:03:00|2078.4|2078.1|2078.5|2078.2|2078.7|2078.4|2078.3|2078|7
1722909790000|2024-08-06 02:03:10|2078.6|2078.3|2078.5|2078.2|2078.9|2078.6|2078.5|2078.2|9
1722909800000|2024-08-06 02:03:20|2078.6|2078.3|2078.2|2077.9|2078.7|2078.4|2078.2|2077.9|4
1722909810000|2024-08-06 02:03:30|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078.1|2077.8|0
1722909820000|2024-08-06 02:03:40|2078.4|2078.1|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|3
1722909830000|2024-08-06 02:03:50|2078|2077.7|2077.7|2077.4|2078|2077.7|2077.7|2077.4|1
1722909840000|2024-08-06 02:04:00|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|1
1722909850000|2024-08-06 02:04:10|2077.4|2077.1|2077|2076.7|2077.4|2077.1|2077|2076.7|6
1722909860000|2024-08-06 02:04:20|2076.9|2076.6|2075.4|2075.1|2076.9|2076.6|2075.4|2075.1|25
1722909870000|2024-08-06 02:04:30|2075.5|2075.2|2075.4|2075.1|2075.5|2075.2|2075.4|2075.1|0
1722909880000|2024-08-06 02:04:40|2075.5|2075.2|2075.4|2075.1|2075.5|2075.2|2074.9|2074.6|6
1722909890000|2024-08-06 02:04:50|2075.2|2074.9|2075.1|2074.8|2075.2|2074.9|2074.9|2074.6|18
1722909900000|2024-08-06 02:05:00|2075|2074.7|2075.4|2075.1|2075.4|2075.1|2074.7|2074.4|2
1722909910000|2024-08-06 02:05:10|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2074.9|2074.6|4
1722909920000|2024-08-06 02:05:20|2075.1|2074.8|2075|2074.7|2075.4|2075.1|2075|2074.7|2
1722909930000|2024-08-06 02:05:30|2075.1|2074.8|2075.4|2075.1|2075.5|2075.2|2075.1|2074.8|3
1722909940000|2024-08-06 02:05:40|2075.3|2075|2075.6|2075.3|2075.6|2075.3|2075|2074.7|5
1722909950000|2024-08-06 02:05:50|2075.5|2075.2|2074.8|2074.5|2075.5|2075.2|2074.8|2074.5|4
1722909960000|2024-08-06 02:06:00|2074.9|2074.6|2075.1|2074.8|2075.2|2074.9|2074.9|2074.6|0
1722909970000|2024-08-06 02:06:10|2075|2074.7|2074.6|2074.3|2075|2074.7|2074.1|2073.8|9
1722909980000|2024-08-06 02:06:20|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.3|2074|4
1722909990000|2024-08-06 02:06:30|2074.6|2074.3|2074.9|2074.6|2074.9|2074.6|2074.6|2074.3|1
1722910000000|2024-08-06 02:06:40|2074.8|2074.5|2074.6|2074.3|2074.8|2074.5|2074.4|2074.1|1
1722910010000|2024-08-06 02:06:50|2074.7|2074.4|2074.8|2074.5|2075|2074.7|2074.7|2074.4|0
1722910020000|2024-08-06 02:07:00|2074.7|2074.4|2073.6|2073.3|2074.7|2074.4|2073.6|2073.3|5
1722910030000|2024-08-06 02:07:10|2073.7|2073.4|2073.1|2072.8|2073.8|2073.5|2073.1|2072.8|53
1722910040000|2024-08-06 02:07:20|2073|2072.7|2072.5|2072.2|2073.3|2073|2072.5|2072.2|13
1722910050000|2024-08-06 02:07:30|2072.6|2072.3|2072.7|2072.4|2072.8|2072.5|2072.4|2072.1|2
1722910060000|2024-08-06 02:07:40|2072.8|2072.5|2072.6|2072.3|2072.8|2072.5|2072.5|2072.2|0
1722910070000|2024-08-06 02:07:50|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.3|2072|4
1722910080000|2024-08-06 02:08:00|2072.6|2072.3|2072.2|2071.9|2072.6|2072.3|2072|2071.7|8
1722910090000|2024-08-06 02:08:10|2072.1|2071.8|2071.7|2071.4|2072.4|2072.1|2071.6|2071.3|5
1722910100000|2024-08-06 02:08:20|2071.9|2071.6|2071.1|2070.8|2071.9|2071.6|2071.1|2070.8|4
1722910110000|2024-08-06 02:08:30|2071.2|2070.9|2071.2|2070.9|2071.6|2071.3|2071.2|2070.9|1
1722910120000|2024-08-06 02:08:40|2071.1|2070.8|2070.6|2070.3|2071.1|2070.8|2070.3|2070|7
1722910130000|2024-08-06 02:08:50|2070.5|2070.2|2069.8|2069.5|2070.7|2070.4|2069.7|2069.4|48
1722910140000|2024-08-06 02:09:00|2069.9|2069.6|2069.7|2069.4|2070.4|2070.1|2069.5|2069.2|40
1722910150000|2024-08-06 02:09:10|2069.8|2069.5|2069.9|2069.6|2069.9|2069.6|2069.6|2069.3|3
1722910160000|2024-08-06 02:09:20|2070|2069.7|2070|2069.7|2070.4|2070.1|2069.9|2069.6|2
1722910170000|2024-08-06 02:09:30|2070.2|2069.9|2070.9|2070.6|2070.9|2070.6|2069.9|2069.6|4
1722910180000|2024-08-06 02:09:40|2071|2070.7|2070.8|2070.5|2071.1|2070.8|2070.8|2070.5|1
1722910190000|2024-08-06 02:09:50|2070.7|2070.4|2070.5|2070.2|2070.9|2070.6|2070.4|2070.1|2
1722910200000|2024-08-06 02:10:00|2070.8|2070.5|2070.8|2070.5|2070.9|2070.6|2069.9|2069.6|2
1722910210000|2024-08-06 02:10:10|2070.9|2070.6|2071.5|2071.2|2071.5|2071.2|2070.6|2070.3|32
1722910220000|2024-08-06 02:10:20|2071.6|2071.3|2071.8|2071.5|2072|2071.7|2071.6|2071.3|8
1722910230000|2024-08-06 02:10:30|2071.9|2071.6|2072.1|2071.8|2072.2|2071.9|2071.6|2071.3|7
1722910240000|2024-08-06 02:10:40|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.1|2071.8|4
1722910250000|2024-08-06 02:10:50|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2071.8|2071.5|0
1722910260000|2024-08-06 02:11:00|2072.4|2072.1|2071.2|2070.9|2072.6|2072.3|2071.1|2070.8|20
1722910270000|2024-08-06 02:11:10|2071.1|2070.8|2071.1|2070.8|2071.2|2070.9|2070.1|2069.8|9
1722910280000|2024-08-06 02:11:20|2070.8|2070.5|2071.1|2070.8|2071.1|2070.8|2070.8|2070.5|2
1722910290000|2024-08-06 02:11:30|2071.2|2070.9|2071|2070.7|2071.2|2070.9|2071|2070.7|0
1722910300000|2024-08-06 02:11:40|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.6|2070.3|0
1722910310000|2024-08-06 02:11:50|2070.7|2070.4|2070.7|2070.4|2070.8|2070.5|2070.6|2070.3|0
1722910320000|2024-08-06 02:12:00|2071|2070.7|2071|2070.7|2071.3|2071|2071|2070.7|2
1722910330000|2024-08-06 02:12:10|2070.9|2070.6|2070.5|2070.2|2071|2070.7|2070.5|2070.2|3
1722910340000|2024-08-06 02:12:20|2070.4|2070.1|2070.8|2070.5|2070.8|2070.5|2070.4|2070.1|0
1722910350000|2024-08-06 02:12:30|2070.9|2070.6|2070.3|2070|2070.9|2070.6|2069.9|2069.6|4
1722910360000|2024-08-06 02:12:40|2070.6|2070.3|2070.2|2069.9|2070.8|2070.5|2070.2|2069.9|2
1722910370000|2024-08-06 02:12:50|2070.3|2070|2070.8|2070.5|2070.9|2070.6|2070.3|2070|2
1722910380000|2024-08-06 02:13:00|2070.7|2070.4|2070.5|2070.2|2070.9|2070.6|2070.5|2070.2|2
1722910390000|2024-08-06 02:13:10|2070.4|2070.1|2071|2070.7|2071|2070.7|2070.2|2069.9|12
1722910400000|2024-08-06 02:13:20|2071.1|2070.8|2071.8|2071.5|2071.8|2071.5|2071.1|2070.8|8
1722910410000|2024-08-06 02:13:30|2071.7|2071.4|2071.6|2071.3|2071.9|2071.6|2071.5|2071.2|5
1722910420000|2024-08-06 02:13:40|2071.7|2071.4|2071.6|2071.3|2071.8|2071.5|2071.2|2070.9|3
1722910430000|2024-08-06 02:13:50|2071.7|2071.4|2072.6|2072.3|2072.6|2072.3|2071.7|2071.4|12
1722910440000|2024-08-06 02:14:00|2072.4|2072.1|2072.2|2071.9|2072.6|2072.3|2072.2|2071.9|1
1722910450000|2024-08-06 02:14:10|2072.3|2072|2072.5|2072.2|2072.6|2072.3|2072.3|2072|0
1722910460000|2024-08-06 02:14:20|2072.4|2072.1|2071.9|2071.6|2072.4|2072.1|2071.9|2071.6|7
1722910470000|2024-08-06 02:14:30|2072|2071.7|2072|2071.7|2072.1|2071.8|2071.6|2071.3|1
1722910480000|2024-08-06 02:14:40|2072.1|2071.8|2072.8|2072.5|2072.8|2072.5|2072|2071.7|16
1722910490000|2024-08-06 02:14:50|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.6|2072.3|0
1722910500000|2024-08-06 02:15:00|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.4|2072.1|9
1722910510000|2024-08-06 02:15:10|2072.7|2072.4|2072.9|2072.6|2072.9|2072.6|2072.7|2072.4|0
1722910520000|2024-08-06 02:15:20|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|2
1722910530000|2024-08-06 02:15:30|2073.3|2073|2073.1|2072.8|2073.3|2073|2073.1|2072.8|0
1722910540000|2024-08-06 02:15:40|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.7|2072.4|57
1722910550000|2024-08-06 02:15:50|2073.1|2072.8|2072.5|2072.2|2073.1|2072.8|2072.3|2072|2
1722910560000|2024-08-06 02:16:00|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.6|2072.3|0
1722910570000|2024-08-06 02:16:10|2072.8|2072.5|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|0
1722910580000|2024-08-06 02:16:20|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2
1722910590000|2024-08-06 02:16:30|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.6|2072.3|3
1722910600000|2024-08-06 02:16:40|2072.7|2072.4|2072.1|2071.8|2072.7|2072.4|2072.1|2071.8|28
1722910610000|2024-08-06 02:16:50|2071.9|2071.6|2071.6|2071.3|2071.9|2071.6|2071.6|2071.3|16
1722910620000|2024-08-06 02:17:00|2071.7|2071.4|2071.7|2071.4|2072|2071.7|2071.7|2071.4|129
1722910630000|2024-08-06 02:17:10|2071.5|2071.2|2071.3|2071|2071.5|2071.2|2071.3|2071|37
1722910640000|2024-08-06 02:17:20|2071.4|2071.1|2071.4|2071.1|2071.6|2071.3|2071.2|2070.9|6
1722910650000|2024-08-06 02:17:30|2071.5|2071.2|2071.6|2071.3|2071.7|2071.4|2071.4|2071.1|0
1722910660000|2024-08-06 02:17:40|2071.5|2071.2|2071.2|2070.9|2071.5|2071.2|2071.2|2070.9|13
1722910670000|2024-08-06 02:17:50|2071.3|2071|2071.1|2070.8|2071.3|2071|2071.1|2070.8|20
1722910680000|2024-08-06 02:18:00|2071|2070.7|2070.6|2070.3|2071.2|2070.9|2070.6|2070.3|8
1722910690000|2024-08-06 02:18:10|2070.7|2070.4|2070.7|2070.4|2071|2070.7|2070.7|2070.4|9
1722910700000|2024-08-06 02:18:20|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|6
1722910710000|2024-08-06 02:18:30|2071|2070.7|2071|2070.7|2071.3|2071|2071|2070.7|15
1722910720000|2024-08-06 02:18:40|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.6|2070.3|9
1722910730000|2024-08-06 02:18:50|2070.5|2070.2|2070.7|2070.4|2070.7|2070.4|2070.5|2070.2|0
1722910740000|2024-08-06 02:19:00|2070.8|2070.5|2070.8|2070.5|2070.9|2070.6|2070.6|2070.3|0
1722910750000|2024-08-06 02:19:10|2071|2070.7|2070.4|2070.1|2071.1|2070.8|2070.2|2069.9|32
1722910760000|2024-08-06 02:19:20|2070.3|2070|2070.3|2070|2070.3|2070|2069.8|2069.5|10
1722910770000|2024-08-06 02:19:30|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.3|2070|1
1722910780000|2024-08-06 02:19:40|2070.9|2070.6|2070.8|2070.5|2071|2070.7|2070.8|2070.5|9
1722910790000|2024-08-06 02:19:50|2070.9|2070.6|2070.9|2070.6|2071.2|2070.9|2070.9|2070.6|0
1722910800000|2024-08-06 02:20:00|2071|2070.7|2071.6|2071.3|2071.7|2071.4|2071|2070.7|5
1722910810000|2024-08-06 02:20:10|2071.7|2071.4|2071.7|2071.4|2071.8|2071.5|2071.7|2071.4|0
1722910820000|2024-08-06 02:20:20|2071.6|2071.3|2071.7|2071.4|2071.9|2071.6|2071.5|2071.2|2
1722910830000|2024-08-06 02:20:30|2071.6|2071.3|2071.7|2071.4|2071.8|2071.5|2071.5|2071.2|3
1722910840000|2024-08-06 02:20:40|2071.8|2071.5|2071.7|2071.4|2071.8|2071.5|2071.5|2071.2|1
1722910850000|2024-08-06 02:20:50|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|3
1722910860000|2024-08-06 02:21:00|2072|2071.7|2072.2|2071.9|2072.2|2071.9|2071.7|2071.4|26
1722910870000|2024-08-06 02:21:10|2072.1|2071.8|2071.9|2071.6|2072.1|2071.8|2071.9|2071.6|9
1722910880000|2024-08-06 02:21:20|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|2
1722910890000|2024-08-06 02:21:30|2072.2|2071.9|2072.4|2072.1|2072.5|2072.2|2072.2|2071.9|19
1722910900000|2024-08-06 02:21:40|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.3|2072|5
1722910910000|2024-08-06 02:21:50|2072.3|2072|2072.3|2072|2072.3|2072|2072.2|2071.9|4
1722910920000|2024-08-06 02:22:00|2072.2|2071.9|2072.3|2072|2072.4|2072.1|2072.2|2071.9|1
1722910930000|2024-08-06 02:22:10|2072.4|2072.1|2072.5|2072.2|2073.1|2072.8|2072.4|2072.1|117
1722910940000|2024-08-06 02:22:20|2072.4|2072.1|2073.2|2072.9|2073.2|2072.9|2072.4|2072.1|7
1722910950000|2024-08-06 02:22:30|2073.4|2073.1|2073.6|2073.3|2073.7|2073.4|2073.3|2073|23
1722910960000|2024-08-06 02:22:40|2073.9|2073.6|2073.9|2073.6|2074.2|2073.9|2073.9|2073.6|7
1722910970000|2024-08-06 02:22:50|2073.8|2073.5|2073.8|2073.5|2074|2073.7|2073.8|2073.5|3
1722910980000|2024-08-06 02:23:00|2073.9|2073.6|2074.1|2073.8|2074.3|2074|2073.9|2073.6|3
1722910990000|2024-08-06 02:23:10|2074|2073.7|2073.5|2073.2|2074.1|2073.8|2073.5|2073.2|18
1722911000000|2024-08-06 02:23:20|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.4|2073.1|11
1722911010000|2024-08-06 02:23:30|2073.5|2073.2|2073.4|2073.1|2073.5|2073.2|2073.4|2073.1|0
1722911020000|2024-08-06 02:23:40|2073.3|2073|2073.1|2072.8|2073.3|2073|2073.1|2072.8|5
1722911030000|2024-08-06 02:23:50|2072.9|2072.6|2073.4|2073.1|2073.4|2073.1|2072.9|2072.6|6
1722911040000|2024-08-06 02:24:00|2073.6|2073.3|2074|2073.7|2074|2073.7|2073.6|2073.3|2
1722911050000|2024-08-06 02:24:10|2073.9|2073.6|2074.2|2073.9|2074.3|2074|2073.9|2073.6|0
1722911060000|2024-08-06 02:24:20|2073.9|2073.6|2073.7|2073.4|2074.2|2073.9|2073.7|2073.4|25
1722911070000|2024-08-06 02:24:30|2073.8|2073.5|2073.9|2073.6|2074.1|2073.8|2073.8|2073.5|2
1722911080000|2024-08-06 02:24:40|2073.8|2073.5|2073.6|2073.3|2073.8|2073.5|2073.6|2073.3|1
1722911090000|2024-08-06 02:24:50|2073.7|2073.4|2073.8|2073.5|2073.9|2073.6|2073.7|2073.4|1
1722911100000|2024-08-06 02:25:00|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|0
1722911110000|2024-08-06 02:25:10|2073.6|2073.3|2073.3|2073|2073.6|2073.3|2073|2072.7|14
1722911120000|2024-08-06 02:25:20|2073.2|2072.9|2072.9|2072.6|2073.2|2072.9|2072.9|2072.6|1
1722911130000|2024-08-06 02:25:30|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|2
1722911140000|2024-08-06 02:25:40|2072.8|2072.5|2073.1|2072.8|2073.2|2072.9|2072.8|2072.5|3
1722911150000|2024-08-06 02:25:50|2073|2072.7|2073.3|2073|2073.4|2073.1|2073|2072.7|4
1722911160000|2024-08-06 02:26:00|2073.4|2073.1|2073.5|2073.2|2073.8|2073.5|2073.4|2073.1|3
1722911170000|2024-08-06 02:26:10|||||||||1
1722911180000|2024-08-06 02:26:20|2073.7|2073.4|2073.6|2073.3|2073.7|2073.4|2073.6|2073.3|0
1722911190000|2024-08-06 02:26:30|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|0
1722911200000|2024-08-06 02:26:40|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1722911210000|2024-08-06 02:26:50|2073.8|2073.5|2073.8|2073.5|2074|2073.7|2073.6|2073.3|2
1722911220000|2024-08-06 02:27:00|2074|2073.7|2073.7|2073.4|2074|2073.7|2073.7|2073.4|10
1722911230000|2024-08-06 02:27:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|0
1722911240000|2024-08-06 02:27:20|||||||||8
1722911250000|2024-08-06 02:27:30|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1722911260000|2024-08-06 02:27:40|2073.7|2073.4|2073.6|2073.3|2073.9|2073.6|2073.6|2073.3|1
1722911270000|2024-08-06 02:27:50|2073.5|2073.2|2073.7|2073.4|2073.8|2073.5|2073.5|2073.2|8
1722911280000|2024-08-06 02:28:00|2073.8|2073.5|2075.7|2075.4|2075.8|2075.5|2073.8|2073.5|98
1722911290000|2024-08-06 02:28:10|2075.6|2075.3|2075.1|2074.8|2075.6|2075.3|2075.1|2074.8|16
1722911300000|2024-08-06 02:28:20|2075|2074.7|2074.9|2074.6|2075.2|2074.9|2074.9|2074.6|6
1722911310000|2024-08-06 02:28:30|2075|2074.7|2074.9|2074.6|2075.1|2074.8|2074.9|2074.6|1
1722911320000|2024-08-06 02:28:40|2074.8|2074.5|2074.7|2074.4|2074.8|2074.5|2074.6|2074.3|2
1722911330000|2024-08-06 02:28:50|2074.6|2074.3|2074.4|2074.1|2074.8|2074.5|2074.4|2074.1|1
1722911340000|2024-08-06 02:29:00|2074.6|2074.3|2075.1|2074.8|2075.1|2074.8|2074.6|2074.3|2
1722911350000|2024-08-06 02:29:10|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|1
1722911360000|2024-08-06 02:29:20|2075.2|2074.9|2075|2074.7|2075.2|2074.9|2075|2074.7|5
1722911370000|2024-08-06 02:29:30|2074.9|2074.6|2074.9|2074.6|2075|2074.7|2074.7|2074.4|4
1722911380000|2024-08-06 02:29:40|2074.8|2074.5|2074.5|2074.2|2074.8|2074.5|2074.5|2074.2|0
1722911390000|2024-08-06 02:29:50|2074.4|2074.1|2074.3|2074|2074.5|2074.2|2074.3|2074|13
1722911400000|2024-08-06 02:30:00|2074.1|2073.8|2073.7|2073.4|2074.1|2073.8|2073.3|2073|10
1722911410000|2024-08-06 02:30:10|2073.6|2073.3|2073.3|2073|2073.7|2073.4|2073.3|2073|4
1722911420000|2024-08-06 02:30:20|2073.5|2073.2|2073.8|2073.5|2073.8|2073.5|2073.4|2073.1|2
1722911430000|2024-08-06 02:30:30|2073.5|2073.2|2074.2|2073.9|2074.2|2073.9|2073.5|2073.2|5
1722911440000|2024-08-06 02:30:40|2074.5|2074.2|2074.7|2074.4|2074.8|2074.5|2074.3|2074|2
1722911450000|2024-08-06 02:30:50|2074.8|2074.5|2074.8|2074.5|2075|2074.7|2074.7|2074.4|2
1722911460000|2024-08-06 02:31:00|2074.9|2074.6|2074.6|2074.3|2075|2074.7|2074.6|2074.3|11
1722911470000|2024-08-06 02:31:10|2074.7|2074.4|2074.3|2074|2074.8|2074.5|2074.3|2074|2
1722911480000|2024-08-06 02:31:20|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074.3|2074|0
1722911490000|2024-08-06 02:31:30|2074.5|2074.2|2074.6|2074.3|2074.7|2074.4|2074.5|2074.2|2
1722911500000|2024-08-06 02:31:40|2074.7|2074.4|2074.8|2074.5|2074.9|2074.6|2074.6|2074.3|3
1722911510000|2024-08-06 02:31:50|2074.7|2074.4|2074.4|2074.1|2074.7|2074.4|2074.4|2074.1|1
1722911520000|2024-08-06 02:32:00|2074.5|2074.2|2074.3|2074|2074.6|2074.3|2074.1|2073.8|0
1722911530000|2024-08-06 02:32:10|2074.2|2073.9|2074.4|2074.1|2074.5|2074.2|2074.1|2073.8|9
1722911540000|2024-08-06 02:32:20|2074.5|2074.2|2074.3|2074|2074.5|2074.2|2074.3|2074|0
1722911550000|2024-08-06 02:32:30|2074.4|2074.1|2074.1|2073.8|2074.4|2074.1|2074.1|2073.8|5
1722911560000|2024-08-06 02:32:40|2074.2|2073.9|2073.8|2073.5|2074.2|2073.9|2073.8|2073.5|0
1722911570000|2024-08-06 02:32:50|2073.9|2073.6|2073.5|2073.2|2073.9|2073.6|2073.5|2073.2|10
1722911580000|2024-08-06 02:33:00|2073.7|2073.4|2073.5|2073.2|2073.7|2073.4|2073.5|2073.2|16
1722911590000|2024-08-06 02:33:10|2073.6|2073.3|2073.8|2073.5|2073.9|2073.6|2073.6|2073.3|1
1722911600000|2024-08-06 02:33:20|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.5|2073.2|1
1722911610000|2024-08-06 02:33:30|2073.9|2073.6|2074.3|2074|2074.3|2074|2073.9|2073.6|1
1722911620000|2024-08-06 02:33:40|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|3
1722911630000|2024-08-06 02:33:50|2074.6|2074.3|2074.7|2074.4|2074.8|2074.5|2074.6|2074.3|2
1722911640000|2024-08-06 02:34:00|2074.8|2074.5|2074.4|2074.1|2074.9|2074.6|2074.3|2074|1
1722911650000|2024-08-06 02:34:10|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.4|2074.1|0
1722911660000|2024-08-06 02:34:20|2074.6|2074.3|2074.8|2074.5|2074.8|2074.5|2074.6|2074.3|0
1722911670000|2024-08-06 02:34:30|2074.7|2074.4|2074.7|2074.4|2074.8|2074.5|2074.6|2074.3|4
1722911680000|2024-08-06 02:34:40|2074.8|2074.5|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|3
1722911690000|2024-08-06 02:34:50|2075.2|2074.9|2075.1|2074.8|2075.3|2075|2075.1|2074.8|13
1722911700000|2024-08-06 02:35:00|2075.2|2074.9|2075.4|2075.1|2075.4|2075.1|2075.1|2074.8|4
1722911710000|2024-08-06 02:35:10|2075.3|2075|2075.5|2075.2|2075.5|2075.2|2075.1|2074.8|13
1722911720000|2024-08-06 02:35:20|2075.6|2075.3|2076|2075.7|2076.1|2075.8|2075.6|2075.3|25
1722911730000|2024-08-06 02:35:30|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.8|2075.5|4
1722911740000|2024-08-06 02:35:40|2075.8|2075.5|2074.9|2074.6|2075.8|2075.5|2074.9|2074.6|5
1722911750000|2024-08-06 02:35:50|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.6|2074.3|2
1722911760000|2024-08-06 02:36:00|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.4|2074.1|1
1722911770000|2024-08-06 02:36:10|2074.3|2074|2074.1|2073.8|2074.3|2074|2074.1|2073.8|4
1722911780000|2024-08-06 02:36:20|2074.2|2073.9|2074.5|2074.2|2074.5|2074.2|2074.2|2073.9|0
1722911790000|2024-08-06 02:36:30|2074.4|2074.1|2074.6|2074.3|2074.7|2074.4|2074.4|2074.1|1
1722911800000|2024-08-06 02:36:40|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2074.1|2073.8|2
1722911810000|2024-08-06 02:36:50|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|0
1722911820000|2024-08-06 02:37:00|||||||||1
1722911830000|2024-08-06 02:37:10|2074.4|2074.1|2075|2074.7|2075|2074.7|2074.3|2074|7
1722911840000|2024-08-06 02:37:20|2074.7|2074.4|2075|2074.7|2075.1|2074.8|2074.6|2074.3|3
1722911850000|2024-08-06 02:37:30|2074.7|2074.4|2075|2074.7|2075|2074.7|2074.7|2074.4|1
1722911860000|2024-08-06 02:37:40|2074.9|2074.6|2074.6|2074.3|2074.9|2074.6|2074.4|2074.1|4
1722911870000|2024-08-06 02:37:50|2074.7|2074.4|2074.6|2074.3|2074.8|2074.5|2074.6|2074.3|2
1722911880000|2024-08-06 02:38:00|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|0
1722911890000|2024-08-06 02:38:10|2074.6|2074.3|2074.4|2074.1|2074.6|2074.3|2074.4|2074.1|3
1722911900000|2024-08-06 02:38:20|2074.5|2074.2|2074.9|2074.6|2074.9|2074.6|2074.5|2074.2|0
1722911910000|2024-08-06 02:38:30|2075|2074.7|2074.7|2074.4|2075.2|2074.9|2074.7|2074.4|1
1722911920000|2024-08-06 02:38:40|2074.8|2074.5|2075.2|2074.9|2075.2|2074.9|2074.7|2074.4|0
1722911930000|2024-08-06 02:38:50|2075.3|2075|2075.5|2075.2|2075.5|2075.2|2075.3|2075|1
1722911940000|2024-08-06 02:39:00|2075.4|2075.1|2074.9|2074.6|2075.4|2075.1|2074.7|2074.4|1
1722911950000|2024-08-06 02:39:10|2075|2074.7|2075.1|2074.8|2075.1|2074.8|2075|2074.7|0
1722911960000|2024-08-06 02:39:20|2075|2074.7|2075.1|2074.8|2075.2|2074.9|2074.9|2074.6|1
1722911970000|2024-08-06 02:39:30|2075.3|2075|2075.3|2075|2075.3|2075|2075.2|2074.9|1
1722911980000|2024-08-06 02:39:40|2075.2|2074.9|2075|2074.7|2075.2|2074.9|2075|2074.7|0
1722911990000|2024-08-06 02:39:50|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2074.9|2074.6|0
1722912000000|2024-08-06 02:40:00|2074.9|2074.6|2075.4|2075.1|2075.5|2075.2|2074.8|2074.5|5
1722912010000|2024-08-06 02:40:10|2075.5|2075.2|2075.4|2075.1|2075.5|2075.2|2075.4|2075.1|0
1722912020000|2024-08-06 02:40:20|2075.3|2075|2075.2|2074.9|2075.3|2075|2075|2074.7|4
1722912030000|2024-08-06 02:40:30|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2074.8|2074.5|4
1722912040000|2024-08-06 02:40:40|2075.1|2074.8|2075.4|2075.1|2075.4|2075.1|2075.1|2074.8|1
1722912050000|2024-08-06 02:40:50|2075.5|2075.2|2075.4|2075.1|2075.6|2075.3|2075.4|2075.1|0
1722912060000|2024-08-06 02:41:00|2075.3|2075|2075.3|2075|2075.3|2075|2075.2|2074.9|2
1722912070000|2024-08-06 02:41:10|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.3|2075|0
1722912080000|2024-08-06 02:41:20|2075.2|2074.9|2075.2|2074.9|2075.4|2075.1|2074.9|2074.6|2
1722912090000|2024-08-06 02:41:30|2075.1|2074.8|2075.3|2075|2075.3|2075|2075.1|2074.8|0
1722912100000|2024-08-06 02:41:40|2075.1|2074.8|2075|2074.7|2075.2|2074.9|2075|2074.7|0
1722912110000|2024-08-06 02:41:50|2075.1|2074.8|2075.4|2075.1|2075.4|2075.1|2075.1|2074.8|3
1722912120000|2024-08-06 02:42:00|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.3|2075|1
1722912130000|2024-08-06 02:42:10|2075.2|2074.9|2075|2074.7|2075.2|2074.9|2074.9|2074.6|4
1722912140000|2024-08-06 02:42:20|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.8|2074.5|2
1722912150000|2024-08-06 02:42:30|2074.9|2074.6|2074.9|2074.6|2075.1|2074.8|2074.9|2074.6|1
1722912160000|2024-08-06 02:42:40|2075|2074.7|2074.9|2074.6|2075|2074.7|2074.9|2074.6|0
1722912170000|2024-08-06 02:42:50|2075|2074.7|2075|2074.7|2075|2074.7|2074.6|2074.3|2
1722912180000|2024-08-06 02:43:00|2074.7|2074.4|2074.1|2073.8|2074.7|2074.4|2074|2073.7|9
1722912190000|2024-08-06 02:43:10|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074|2073.7|9
1722912200000|2024-08-06 02:43:20|2074.3|2074|2074.5|2074.2|2074.5|2074.2|2074.3|2074|3
1722912210000|2024-08-06 02:43:30|2074.4|2074.1|2074|2073.7|2074.4|2074.1|2074|2073.7|2
1722912220000|2024-08-06 02:43:40|2074.1|2073.8|2074.3|2074|2074.4|2074.1|2074.1|2073.8|3
1722912230000|2024-08-06 02:43:50|2074.1|2073.8|2074.3|2074|2074.4|2074.1|2074.1|2073.8|5
1722912240000|2024-08-06 02:44:00|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074.3|2074|1
1722912250000|2024-08-06 02:44:10|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|0
1722912260000|2024-08-06 02:44:20|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|3
1722912270000|2024-08-06 02:44:30|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|4
1722912280000|2024-08-06 02:44:40|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.1|2073.8|0
1722912290000|2024-08-06 02:44:50|2074.3|2074|2074.6|2074.3|2074.7|2074.4|2074.3|2074|1
1722912300000|2024-08-06 02:45:00|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|2
1722912310000|2024-08-06 02:45:10|2074.4|2074.1|2074.6|2074.3|2074.6|2074.3|2074.4|2074.1|0
1722912320000|2024-08-06 02:45:20|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2074.4|2074.1|0
1722912330000|2024-08-06 02:45:30|2074.3|2074|2074|2073.7|2074.3|2074|2074|2073.7|1
1722912340000|2024-08-06 02:45:40|2074.1|2073.8|2074.5|2074.2|2074.5|2074.2|2074|2073.7|14
1722912350000|2024-08-06 02:45:50|2074.4|2074.1|2074.3|2074|2074.5|2074.2|2074.2|2073.9|7
1722912360000|2024-08-06 02:46:00|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074|2073.7|4
1722912370000|2024-08-06 02:46:10|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2074|2073.7|0
1722912380000|2024-08-06 02:46:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|4
1722912390000|2024-08-06 02:46:30|2074|2073.7|2074|2073.7|2074.1|2073.8|2073.9|2073.6|0
1722912400000|2024-08-06 02:46:40|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|0
1722912410000|2024-08-06 02:46:50|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1722912440000|2024-08-06 02:47:20|2073.5|2073.2|2073.6|2073.3|2073.8|2073.5|2073.5|2073.2|2
1722912450000|2024-08-06 02:47:30|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|0
1722912470000|2024-08-06 02:47:50|2073.8|2073.5|2073.5|2073.2|2073.8|2073.5|2073.4|2073.1|10
1722912480000|2024-08-06 02:48:00|2073.4|2073.1|2073.3|2073|2073.4|2073.1|2073.3|2073|3
1722912490000|2024-08-06 02:48:10|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|0
1722912500000|2024-08-06 02:48:20|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|0
1722912510000|2024-08-06 02:48:30|2073.7|2073.4|2073.3|2073|2073.7|2073.4|2073.3|2073|2
1722912520000|2024-08-06 02:48:40|2073.2|2072.9|2073.3|2073|2073.4|2073.1|2073.2|2072.9|3
1722912530000|2024-08-06 02:48:50|2073.1|2072.8|2072.9|2072.6|2073.2|2072.9|2072.9|2072.6|5
1722912540000|2024-08-06 02:49:00|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|0
1722912550000|2024-08-06 02:49:10|2073|2072.7|2073.1|2072.8|2073.1|2072.8|2073|2072.7|2
1722912560000|2024-08-06 02:49:20|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|3
1722912570000|2024-08-06 02:49:30|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.2|2072.9|5
1722912600000|2024-08-06 02:50:00|2073.4|2073.1|2073.2|2072.9|2073.6|2073.3|2073.2|2072.9|10
1722912610000|2024-08-06 02:50:10|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2073.3|2073|1
1722912620000|2024-08-06 02:50:20|2073.3|2073|2073.4|2073.1|2073.5|2073.2|2073.3|2073|0
1722912630000|2024-08-06 02:50:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|0
1722912640000|2024-08-06 02:50:40|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|0
1722912650000|2024-08-06 02:50:50|2073.3|2073|2073.3|2073|2073.3|2073|2073.1|2072.8|0
1722912660000|2024-08-06 02:51:00|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|0
1722912670000|2024-08-06 02:51:10|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.2|2072.9|2
1722912680000|2024-08-06 02:51:20|2073.4|2073.1|2073.2|2072.9|2073.4|2073.1|2073.2|2072.9|2
1722912690000|2024-08-06 02:51:30|2073.3|2073|2072.8|2072.5|2073.3|2073|2072.8|2072.5|6
1722912700000|2024-08-06 02:51:40|2072.7|2072.4|2072.5|2072.2|2072.8|2072.5|2072.5|2072.2|3
1722912710000|2024-08-06 02:51:50|2072.4|2072.1|2072.3|2072|2072.6|2072.3|2072.2|2071.9|2
1722912720000|2024-08-06 02:52:00|2072.2|2071.9|2072.7|2072.4|2072.7|2072.4|2072.2|2071.9|5
1722912740000|2024-08-06 02:52:20|2072.6|2072.3|2072.4|2072.1|2072.6|2072.3|2072.4|2072.1|0
1722912750000|2024-08-06 02:52:30|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072.3|2072|1
1722912760000|2024-08-06 02:52:40|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|1
1722912770000|2024-08-06 02:52:50|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|0
1722912800000|2024-08-06 02:53:20|2072.7|2072.4|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|0
1722912820000|2024-08-06 02:53:40|2072.8|2072.5|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|0
1722912830000|2024-08-06 02:53:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1722912840000|2024-08-06 02:54:00|2073.3|2073|2073.3|2073|2073.3|2073|2073.2|2072.9|0
1722912850000|2024-08-06 02:54:10|2073.4|2073.1|2073.1|2072.8|2073.4|2073.1|2073.1|2072.8|0
1722912860000|2024-08-06 02:54:20|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.2|2072.9|1
1722912870000|2024-08-06 02:54:30|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|0
1722912880000|2024-08-06 02:54:40|2073.3|2073|2072.8|2072.5|2073.3|2073|2072.7|2072.4|4
1722912890000|2024-08-06 02:54:50|2072.9|2072.6|2072.6|2072.3|2072.9|2072.6|2072.6|2072.3|1
1722912900000|2024-08-06 02:55:00|2072.5|2072.2|2073.1|2072.8|2073.1|2072.8|2072.4|2072.1|3
1722912910000|2024-08-06 02:55:10|2073|2072.7|2073|2072.7|2073|2072.7|2072.9|2072.6|1
1722912920000|2024-08-06 02:55:20|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|0
1722912930000|2024-08-06 02:55:30|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|0
1722912940000|2024-08-06 02:55:40|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|0
1722912960000|2024-08-06 02:56:00|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073|2072.7|0
1722912970000|2024-08-06 02:56:10|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|1
1722912980000|2024-08-06 02:56:20|2073|2072.7|2072.9|2072.6|2073|2072.7|2072.9|2072.6|0
1722912990000|2024-08-06 02:56:30|2073|2072.7|2073|2072.7|2073.1|2072.8|2073|2072.7|0
1722913000000|2024-08-06 02:56:40|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|0
1722913010000|2024-08-06 02:56:50|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073|2072.7|0
1722913020000|2024-08-06 02:57:00|2073|2072.7|2073.2|2072.9|2073.2|2072.9|2073|2072.7|9
1722913030000|2024-08-06 02:57:10|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|0
1722913040000|2024-08-06 02:57:20|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|0
1722913060000|2024-08-06 02:57:40|2073.5|2073.2|2073.2|2072.9|2073.5|2073.2|2073.2|2072.9|2
1722913070000|2024-08-06 02:57:50|2073.3|2073|2073.3|2073|2073.4|2073.1|2073.3|2073|1
1722913100000|2024-08-06 02:58:20|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|3
1722913110000|2024-08-06 02:58:30|2072.9|2072.6|2072.7|2072.4|2072.9|2072.6|2072.7|2072.4|2
1722913120000|2024-08-06 02:58:40|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.7|2072.4|3
1722913130000|2024-08-06 02:58:50|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|3
1722913140000|2024-08-06 02:59:00|2073|2072.7|2072.7|2072.4|2073|2072.7|2072.7|2072.4|4
1722913150000|2024-08-06 02:59:10|2072.8|2072.5|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|9
1722913160000|2024-08-06 02:59:20|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|3
1722913170000|2024-08-06 02:59:30|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|1
1722913180000|2024-08-06 02:59:40|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|0
1722913190000|2024-08-06 02:59:50|2073|2072.7|2072.9|2072.6|2073|2072.7|2072.9|2072.6|0
1722913200000|2024-08-06 03:00:00|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1722913210000|2024-08-06 03:00:10|2073|2072.7|2072.9|2072.6|2073|2072.7|2072.9|2072.6|0
1722913220000|2024-08-06 03:00:20|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|2
1722913230000|2024-08-06 03:00:30|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|0
1722913240000|2024-08-06 03:00:40|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|3
1722913250000|2024-08-06 03:00:50|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|1
1722913260000|2024-08-06 03:01:00|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|1
1722913280000|2024-08-06 03:01:20|2072.7|2072.4|2072.8|2072.5|2072.8|2072.5|2072.7|2072.4|1
1722913290000|2024-08-06 03:01:30|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|0
1722913320000|2024-08-06 03:02:00|2072.8|2072.5|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|2
1722913330000|2024-08-06 03:02:10|2073|2072.7|2073.2|2072.9|2073.4|2073.1|2072.9|2072.6|4
1722913340000|2024-08-06 03:02:20|2073.1|2072.8|2073.4|2073.1|2073.5|2073.2|2073.1|2072.8|1
1722913350000|2024-08-06 03:02:30|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2073.3|2073|2
1722913360000|2024-08-06 03:02:40|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.4|2073.1|5
1722913370000|2024-08-06 03:02:50|2073.8|2073.5|2073.7|2073.4|2074|2073.7|2073.7|2073.4|4
1722913380000|2024-08-06 03:03:00|2073.6|2073.3|2074.1|2073.8|2074.1|2073.8|2073.6|2073.3|3
1722913390000|2024-08-06 03:03:10|2074|2073.7|2074|2073.7|2074|2073.7|2073.9|2073.6|0
1722913400000|2024-08-06 03:03:20|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|0
1722913410000|2024-08-06 03:03:30|2074.3|2074|2074.6|2074.3|2074.6|2074.3|2074.1|2073.8|19
1722913420000|2024-08-06 03:03:40|2074.7|2074.4|2074.1|2073.8|2074.7|2074.4|2074.1|2073.8|1
1722913430000|2024-08-06 03:03:50|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|1
1722913440000|2024-08-06 03:04:00|2074.5|2074.2|2074.3|2074|2074.6|2074.3|2074.2|2073.9|0
1722913450000|2024-08-06 03:04:10|2074.4|2074.1|2074.1|2073.8|2074.4|2074.1|2074.1|2073.8|3
1722913460000|2024-08-06 03:04:20|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|4
1722913470000|2024-08-06 03:04:30|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|0
1722913480000|2024-08-06 03:04:40|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|1
1722913490000|2024-08-06 03:04:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|0
1722913500000|2024-08-06 03:05:00|2073.8|2073.5|2074.8|2074.5|2074.8|2074.5|2073.8|2073.5|13
1722913510000|2024-08-06 03:05:10|2074.7|2074.4|2074.8|2074.5|2074.9|2074.6|2074.5|2074.2|5
1722913520000|2024-08-06 03:05:20|2074.7|2074.4|2074.9|2074.6|2074.9|2074.6|2074.6|2074.3|2
1722913530000|2024-08-06 03:05:30|2074.6|2074.3|2074.4|2074.1|2074.6|2074.3|2074.4|2074.1|0
1722913540000|2024-08-06 03:05:40|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|4
1722913550000|2024-08-06 03:05:50|2074.2|2073.9|2074.7|2074.4|2074.7|2074.4|2074.2|2073.9|0
1722913560000|2024-08-06 03:06:00|2074.8|2074.5|2074.6|2074.3|2074.9|2074.6|2074.5|2074.2|1
1722913570000|2024-08-06 03:06:10|2074.8|2074.5|2075.1|2074.8|2075.3|2075|2074.8|2074.5|18
1722913580000|2024-08-06 03:06:20|2075.2|2074.9|2074.9|2074.6|2075.3|2075|2074.9|2074.6|3
1722913590000|2024-08-06 03:06:30|2075|2074.7|2075.1|2074.8|2075.1|2074.8|2074.9|2074.6|1
1722913600000|2024-08-06 03:06:40|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|0
1722913610000|2024-08-06 03:06:50|2074.9|2074.6|2075.1|2074.8|2075.1|2074.8|2074.9|2074.6|0
1722913620000|2024-08-06 03:07:00|2075|2074.7|2074.9|2074.6|2075|2074.7|2074.8|2074.5|0
1722913630000|2024-08-06 03:07:10|2074.8|2074.5|2074.7|2074.4|2074.8|2074.5|2074.4|2074.1|2
1722913640000|2024-08-06 03:07:20|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.7|2074.4|0
1722913650000|2024-08-06 03:07:30|2074.7|2074.4|2074.4|2074.1|2075|2074.7|2074.1|2073.8|17
1722913660000|2024-08-06 03:07:40|2074.5|2074.2|2074.2|2073.9|2074.5|2074.2|2074.2|2073.9|0
1722913670000|2024-08-06 03:07:50|2074.3|2074|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|0
1722913680000|2024-08-06 03:08:00|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|2
1722913690000|2024-08-06 03:08:10|2074.1|2073.8|2073.9|2073.6|2074.1|2073.8|2073.9|2073.6|1
1722913700000|2024-08-06 03:08:20|2074|2073.7|2074.2|2073.9|2074.2|2073.9|2074|2073.7|1
1722913710000|2024-08-06 03:08:30|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2074|2073.7|0
1722913720000|2024-08-06 03:08:40|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|3
1722913730000|2024-08-06 03:08:50|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|2
1722913740000|2024-08-06 03:09:00|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1722913750000|2024-08-06 03:09:10|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|0
1722913760000|2024-08-06 03:09:20|2073.8|2073.5|2074|2073.7|2074.1|2073.8|2073.8|2073.5|3
1722913770000|2024-08-06 03:09:30|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|0
1722913780000|2024-08-06 03:09:40|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|0
1722913790000|2024-08-06 03:09:50|2074.2|2073.9|2074.4|2074.1|2074.7|2074.4|2074.2|2073.9|2
1722913800000|2024-08-06 03:10:00|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.2|2073.9|0
1722913810000|2024-08-06 03:10:10|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074|2073.7|0
1722913820000|2024-08-06 03:10:20|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2074|2073.7|0
1722913830000|2024-08-06 03:10:30|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|0
1722913840000|2024-08-06 03:10:40|2074|2073.7|2073.8|2073.5|2074|2073.7|2073.8|2073.5|0
1722913850000|2024-08-06 03:10:50|2073.7|2073.4|2073.5|2073.2|2073.7|2073.4|2073.3|2073|3
1722913860000|2024-08-06 03:11:00|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|0
1722913870000|2024-08-06 03:11:10|2073.2|2072.9|2072.5|2072.2|2073.2|2072.9|2072.5|2072.2|13
1722913880000|2024-08-06 03:11:20|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.3|2072|9
1722913890000|2024-08-06 03:11:30|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|1
1722913900000|2024-08-06 03:11:40|2072.6|2072.3|2072.6|2072.3|2072.7|2072.4|2072.5|2072.2|5
1722913920000|2024-08-06 03:12:00|2072.5|2072.2|2073|2072.7|2073|2072.7|2072.5|2072.2|9
1722913930000|2024-08-06 03:12:10|2072.9|2072.6|2072.9|2072.6|2073.3|2073|2072.9|2072.6|4
1722913940000|2024-08-06 03:12:20|2072.8|2072.5|2072.7|2072.4|2072.8|2072.5|2072.5|2072.2|11
1722913950000|2024-08-06 03:12:30|2073|2072.7|2072.7|2072.4|2073|2072.7|2072.7|2072.4|1
1722913960000|2024-08-06 03:12:40|2072.8|2072.5|2072.8|2072.5|2072.9|2072.6|2072.7|2072.4|0
1722913970000|2024-08-06 03:12:50|2072.7|2072.4|2072.6|2072.3|2072.7|2072.4|2072.6|2072.3|2
1722913980000|2024-08-06 03:13:00|2072.5|2072.2|2072.5|2072.2|2072.7|2072.4|2072.3|2072|0
1722913990000|2024-08-06 03:13:10|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.3|2072|0
1722914000000|2024-08-06 03:13:20|2072.3|2072|2072.2|2071.9|2072.3|2072|2072.2|2071.9|0
1722914010000|2024-08-06 03:13:30|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|3
1722914020000|2024-08-06 03:13:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|0
1722914030000|2024-08-06 03:13:50|2072.1|2071.8|2071.9|2071.6|2072.2|2071.9|2071.9|2071.6|3
1722914040000|2024-08-06 03:14:00|2072|2071.7|2072|2071.7|2072.1|2071.8|2071.9|2071.6|0
1722914050000|2024-08-06 03:14:10|2071.9|2071.6|2071.6|2071.3|2071.9|2071.6|2071.6|2071.3|2
1722914060000|2024-08-06 03:14:20|2071.7|2071.4|2071.4|2071.1|2071.7|2071.4|2070.9|2070.6|7
1722914070000|2024-08-06 03:14:30|2071.3|2071|2071.2|2070.9|2071.5|2071.2|2071|2070.7|6
1722914080000|2024-08-06 03:14:40|2071.5|2071.2|2071.3|2071|2071.5|2071.2|2071.1|2070.8|7
1722914090000|2024-08-06 03:14:50|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.3|2071|0
1722914100000|2024-08-06 03:15:00|2071.6|2071.3|2071.4|2071.1|2071.7|2071.4|2071.3|2071|0
1722914110000|2024-08-06 03:15:10|2071.3|2071|2071.7|2071.4|2071.7|2071.4|2071.3|2071|2
1722914120000|2024-08-06 03:15:20|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|3
1722914130000|2024-08-06 03:15:30|2071.9|2071.6|2072.2|2071.9|2072.3|2072|2071.8|2071.5|2
1722914140000|2024-08-06 03:15:40|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2072|2071.7|0
1722914160000|2024-08-06 03:16:00|2072.1|2071.8|2072.3|2072|2072.4|2072.1|2072.1|2071.8|4
1722914180000|2024-08-06 03:16:20|2072.4|2072.1|2072.5|2072.2|2072.5|2072.2|2072.4|2072.1|1
1722914190000|2024-08-06 03:16:30|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|0
1722914200000|2024-08-06 03:16:40|2072.5|2072.2|2072.6|2072.3|2072.6|2072.3|2072.5|2072.2|1
1722914210000|2024-08-06 03:16:50|2072.5|2072.2|2072.5|2072.2|2072.6|2072.3|2072.5|2072.2|1
1722914220000|2024-08-06 03:17:00|2072.6|2072.3|2072.6|2072.3|2072.7|2072.4|2072.6|2072.3|3
1722914230000|2024-08-06 03:17:10|2072.5|2072.2|2072.9|2072.6|2072.9|2072.6|2072.5|2072.2|2
1722914240000|2024-08-06 03:17:20|2073|2072.7|2072.9|2072.6|2073|2072.7|2072.8|2072.5|0
1722914250000|2024-08-06 03:17:30|2073.6|2073.3|2073.8|2073.5|2073.8|2073.5|2073.5|2073.2|13
1722914260000|2024-08-06 03:17:40|2073.9|2073.6|2073.9|2073.6|2074.1|2073.8|2073.9|2073.6|0
1722914270000|2024-08-06 03:17:50|2074|2073.7|2073.9|2073.6|2074.3|2074|2073.8|2073.5|4
1722914280000|2024-08-06 03:18:00|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|0
1722914290000|2024-08-06 03:18:10|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|0
1722914300000|2024-08-06 03:18:20|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|0
1722914320000|2024-08-06 03:18:40|2074|2073.7|2073.7|2073.4|2074|2073.7|2073.7|2073.4|1
1722914360000|2024-08-06 03:19:20|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1722914370000|2024-08-06 03:19:30|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|2
1722914380000|2024-08-06 03:19:40|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|0
1722914390000|2024-08-06 03:19:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|3
1722914400000|2024-08-06 03:20:00|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.5|2073.2|0
1722914410000|2024-08-06 03:20:10|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.3|2074|43
1722914420000|2024-08-06 03:20:20|2074.6|2074.3|2074.4|2074.1|2074.9|2074.6|2074.4|2074.1|6
1722914430000|2024-08-06 03:20:30|2074.1|2073.8|2074.5|2074.2|2074.5|2074.2|2074.1|2073.8|2
1722914440000|2024-08-06 03:20:40|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.6|2074.3|1
1722914450000|2024-08-06 03:20:50|2074.8|2074.5|2074.2|2073.9|2074.8|2074.5|2074.2|2073.9|2
1722914460000|2024-08-06 03:21:00|2074.3|2074|2074.3|2074|2074.6|2074.3|2074.2|2073.9|4
1722914470000|2024-08-06 03:21:10|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|1
1722914480000|2024-08-06 03:21:20|2074.1|2073.8|2074.2|2073.9|2074.4|2074.1|2073.9|2073.6|4
1722914490000|2024-08-06 03:21:30|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.2|2073.9|1
1722914500000|2024-08-06 03:21:40|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|1
1722914510000|2024-08-06 03:21:50|2074.8|2074.5|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|10
1722914520000|2024-08-06 03:22:00|2074.8|2074.5|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|2
1722914530000|2024-08-06 03:22:10|2074.8|2074.5|2074.9|2074.6|2075|2074.7|2074.8|2074.5|0
1722914540000|2024-08-06 03:22:20|2075|2074.7|2075.1|2074.8|2075.1|2074.8|2075|2074.7|0
1722914550000|2024-08-06 03:22:30|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.1|2074.8|0
1722914560000|2024-08-06 03:22:40|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.2|2074.9|8
1722914570000|2024-08-06 03:22:50|2075.3|2075|2075.6|2075.3|2075.9|2075.6|2075.3|2075|8
1722914580000|2024-08-06 03:23:00|2075.5|2075.2|2074.8|2074.5|2075.5|2075.2|2074.7|2074.4|4
1722914590000|2024-08-06 03:23:10|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|1
1722914600000|2024-08-06 03:23:20|2075.8|2075.5|2075.4|2075.1|2075.9|2075.6|2075.3|2075|2
1722914610000|2024-08-06 03:23:30|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|0
1722914620000|2024-08-06 03:23:40|2075.4|2075.1|2075.1|2074.8|2075.4|2075.1|2075|2074.7|0
1722914630000|2024-08-06 03:23:50|2075.2|2074.9|2075.1|2074.8|2075.3|2075|2075.1|2074.8|1
1722914640000|2024-08-06 03:24:00|2075|2074.7|2075.1|2074.8|2075.3|2075|2074.9|2074.6|8
1722914650000|2024-08-06 03:24:10|2075|2074.7|2075.2|2074.9|2075.2|2074.9|2074.8|2074.5|1
1722914660000|2024-08-06 03:24:20|2075.3|2075|2075.1|2074.8|2075.3|2075|2075.1|2074.8|0
1722914670000|2024-08-06 03:24:30|2075.2|2074.9|2075.9|2075.6|2075.9|2075.6|2075.2|2074.9|1
1722914680000|2024-08-06 03:24:40|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|2
1722914690000|2024-08-06 03:24:50|2076|2075.7|2076|2075.7|2076.1|2075.8|2076|2075.7|2
1722914700000|2024-08-06 03:25:00|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2076|2075.7|0
1722914710000|2024-08-06 03:25:10|2075.9|2075.6|2076.1|2075.8|2076.2|2075.9|2075.8|2075.5|10
1722914720000|2024-08-06 03:25:20|2075.8|2075.5|2075.4|2075.1|2075.9|2075.6|2075.4|2075.1|5
1722914730000|2024-08-06 03:25:30|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|0
1722914740000|2024-08-06 03:25:40|2075.6|2075.3|2076|2075.7|2076|2075.7|2075.6|2075.3|7
1722914750000|2024-08-06 03:25:50|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|0
1722914760000|2024-08-06 03:26:00|2076|2075.7|2077.2|2076.9|2077.2|2076.9|2075.8|2075.5|23
1722914770000|2024-08-06 03:26:10|2077.3|2077|2077.2|2076.9|2077.3|2077|2077|2076.7|2
1722914780000|2024-08-06 03:26:20|2077.3|2077|2076.5|2076.2|2077.4|2077.1|2076.4|2076.1|9
1722914790000|2024-08-06 03:26:30|2076.6|2076.3|2076.9|2076.6|2076.9|2076.6|2076.6|2076.3|0
1722914800000|2024-08-06 03:26:40|2077|2076.7|2076.5|2076.2|2077|2076.7|2076.5|2076.2|0
1722914810000|2024-08-06 03:26:50|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|1
1722914820000|2024-08-06 03:27:00|2076.7|2076.4|2076.6|2076.3|2076.9|2076.6|2076.6|2076.3|2
1722914830000|2024-08-06 03:27:10|2076.5|2076.2|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|1
1722914840000|2024-08-06 03:27:20|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|0
1722914850000|2024-08-06 03:27:30|2076.6|2076.3|2077|2076.7|2077|2076.7|2076.5|2076.2|3
1722914860000|2024-08-06 03:27:40|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.9|2076.6|7
1722914870000|2024-08-06 03:27:50|2077|2076.7|2077|2076.7|2077|2076.7|2076.7|2076.4|7
1722914880000|2024-08-06 03:28:00|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.7|2076.4|1
1722914890000|2024-08-06 03:28:10|2077.3|2077|2077.3|2077|2077.3|2077|2077.2|2076.9|2
1722914900000|2024-08-06 03:28:20|2077.4|2077.1|2077.7|2077.4|2077.7|2077.4|2077.4|2077.1|14
1722914910000|2024-08-06 03:28:30|2077.5|2077.2|2077.6|2077.3|2077.7|2077.4|2077.5|2077.2|7
1722914920000|2024-08-06 03:28:40|2077.7|2077.4|2078.1|2077.8|2078.1|2077.8|2077.7|2077.4|12
1722914930000|2024-08-06 03:28:50|2078.2|2077.9|2077.8|2077.5|2078.3|2078|2077.8|2077.5|4
1722914940000|2024-08-06 03:29:00|2077.9|2077.6|2078.4|2078.1|2078.4|2078.1|2077.9|2077.6|3
1722914950000|2024-08-06 03:29:10|2078.3|2078|2078.6|2078.3|2078.6|2078.3|2078.3|2078|0
1722914960000|2024-08-06 03:29:20|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|0
1722914970000|2024-08-06 03:29:30|2078.4|2078.1|2078.7|2078.4|2078.7|2078.4|2078.4|2078.1|3
1722914980000|2024-08-06 03:29:40|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|5
1722914990000|2024-08-06 03:29:50|2079.3|2079|2079.1|2078.8|2079.5|2079.2|2079.1|2078.8|6
1722915000000|2024-08-06 03:30:00|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|5
1722915010000|2024-08-06 03:30:10|2078.5|2078.2|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|8
1722915020000|2024-08-06 03:30:20|2078.7|2078.4|2078.1|2077.8|2078.7|2078.4|2078.1|2077.8|6
1722915030000|2024-08-06 03:30:30|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|5
1722915040000|2024-08-06 03:30:40|2078.3|2078|2078.5|2078.2|2078.5|2078.2|2078.3|2078|3
1722915050000|2024-08-06 03:30:50|2078.6|2078.3|2078.9|2078.6|2079|2078.7|2078.6|2078.3|6
1722915060000|2024-08-06 03:31:00|2079|2078.7|2079.3|2079|2079.3|2079|2079|2078.7|1
1722915070000|2024-08-06 03:31:10|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2079.2|2078.9|4
1722915080000|2024-08-06 03:31:20|2079.7|2079.4|2079.4|2079.1|2080.1|2079.8|2079.4|2079.1|16
1722915090000|2024-08-06 03:31:30|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|0
1722915100000|2024-08-06 03:31:40|||||||||3
1722915110000|2024-08-06 03:31:50|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|3
1722915120000|2024-08-06 03:32:00|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|2
1722915130000|2024-08-06 03:32:10|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|0
1722915140000|2024-08-06 03:32:20|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|0
1722915150000|2024-08-06 03:32:30|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|4
1722915160000|2024-08-06 03:32:40|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.2|2078.9|4
1722915180000|2024-08-06 03:33:00|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1722915190000|2024-08-06 03:33:10|2079.2|2078.9|2078.8|2078.5|2079.2|2078.9|2078.8|2078.5|5
1722915200000|2024-08-06 03:33:20|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|1
1722915210000|2024-08-06 03:33:30|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|0
1722915220000|2024-08-06 03:33:40|||||||||1
1722915230000|2024-08-06 03:33:50|2079.1|2078.8|2079.3|2079|2079.3|2079|2078.8|2078.5|1
1722915240000|2024-08-06 03:34:00|2079.2|2078.9|2078.8|2078.5|2079.2|2078.9|2078.8|2078.5|3
1722915250000|2024-08-06 03:34:10|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|4
1722915260000|2024-08-06 03:34:20|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|2
1722915270000|2024-08-06 03:34:30|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|0
1722915280000|2024-08-06 03:34:40|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|1
1722915300000|2024-08-06 03:35:00|2078.4|2078.1|2077.8|2077.5|2078.4|2078.1|2077.8|2077.5|5
1722915310000|2024-08-06 03:35:10|2077.7|2077.4|2078.2|2077.9|2078.4|2078.1|2077.7|2077.4|6
1722915320000|2024-08-06 03:35:20|2078.3|2078|2078.5|2078.2|2078.5|2078.2|2078.3|2078|0
1722915330000|2024-08-06 03:35:30|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|1
1722915340000|2024-08-06 03:35:40|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|0
1722915350000|2024-08-06 03:35:50|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|0
1722915360000|2024-08-06 03:36:00|2078.5|2078.2|2078.4|2078.1|2078.6|2078.3|2078.3|2078|1
1722915370000|2024-08-06 03:36:10|2078.3|2078|2078.2|2077.9|2078.3|2078|2078.2|2077.9|0
1722915380000|2024-08-06 03:36:20|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|0
1722915400000|2024-08-06 03:36:40|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1722915410000|2024-08-06 03:36:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1722915420000|2024-08-06 03:37:00|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|0
1722915440000|2024-08-06 03:37:20|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2
1722915450000|2024-08-06 03:37:30|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|3
1722915460000|2024-08-06 03:37:40|2078.3|2078|2078.3|2078|2078.3|2078|2078.1|2077.8|2
1722915470000|2024-08-06 03:37:50|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.3|2078|1
1722915480000|2024-08-06 03:38:00|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|0
1722915490000|2024-08-06 03:38:10|2078.3|2078|2078.1|2077.8|2078.4|2078.1|2078.1|2077.8|2
1722915500000|2024-08-06 03:38:20|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|0
1722915510000|2024-08-06 03:38:30|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|1
1722915520000|2024-08-06 03:38:40|2078.1|2077.8|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|1
1722915530000|2024-08-06 03:38:50|2078.3|2078|2078.2|2077.9|2078.3|2078|2078.2|2077.9|6
1722915540000|2024-08-06 03:39:00|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|0
1722915550000|2024-08-06 03:39:10|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|0
1722915560000|2024-08-06 03:39:20|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|0
1722915570000|2024-08-06 03:39:30|2078.2|2077.9|2078|2077.7|2078.2|2077.9|2078|2077.7|5
1722915580000|2024-08-06 03:39:40|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.8|2077.5|2
1722915590000|2024-08-06 03:39:50|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|0
1722915600000|2024-08-06 03:40:00|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1722915610000|2024-08-06 03:40:10|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|2
1722915620000|2024-08-06 03:40:20|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.3|2078|9
1722915630000|2024-08-06 03:40:30|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|0
1722915640000|2024-08-06 03:40:40|2078.3|2078|2078.6|2078.3|2078.6|2078.3|2078.2|2077.9|5
1722915650000|2024-08-06 03:40:50|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1722915660000|2024-08-06 03:41:00|2078.6|2078.3|2078.3|2078|2078.6|2078.3|2078.2|2077.9|0
1722915670000|2024-08-06 03:41:10|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|2
1722915680000|2024-08-06 03:41:20|2078.5|2078.2|2078.2|2077.9|2078.5|2078.2|2078.2|2077.9|10
1722915690000|2024-08-06 03:41:30|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078.1|2077.8|3
1722915700000|2024-08-06 03:41:40|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|1
1722915710000|2024-08-06 03:41:50|||||||||1
1722915720000|2024-08-06 03:42:00|||||||||1
1722915730000|2024-08-06 03:42:10|2078.3|2078|2078.6|2078.3|2078.7|2078.4|2078.2|2077.9|5
1722915740000|2024-08-06 03:42:20|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1722915750000|2024-08-06 03:42:30|2078.3|2078|2078.2|2077.9|2078.3|2078|2078|2077.7|0
1722915770000|2024-08-06 03:42:50|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|0
1722915780000|2024-08-06 03:43:00|2078.2|2077.9|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|1
1722915790000|2024-08-06 03:43:10|2078.3|2078|2077.6|2077.3|2078.4|2078.1|2077.6|2077.3|21
1722915800000|2024-08-06 03:43:20|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.3|2077|5
1722915810000|2024-08-06 03:43:30|2077.3|2077|2077.3|2077|2077.4|2077.1|2077.3|2077|1
1722915820000|2024-08-06 03:43:40|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|0
1722915830000|2024-08-06 03:43:50|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.2|2076.9|0
1722915840000|2024-08-06 03:44:00|2077.4|2077.1|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|0
1722915850000|2024-08-06 03:44:10|2077.3|2077|2077.5|2077.2|2077.6|2077.3|2077.3|2077|1
1722915860000|2024-08-06 03:44:20|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2076.8|2076.5|22
1722915870000|2024-08-06 03:44:30|2077.5|2077.2|2077.8|2077.5|2077.8|2077.5|2077.5|2077.2|3
1722915880000|2024-08-06 03:44:40|2077.9|2077.6|2077.4|2077.1|2077.9|2077.6|2077.4|2077.1|4
1722915890000|2024-08-06 03:44:50|2077.5|2077.2|2077.5|2077.2|2077.7|2077.4|2077.5|2077.2|0
1722915900000|2024-08-06 03:45:00|2077.6|2077.3|2078.1|2077.8|2078.3|2078|2077.6|2077.3|23
1722915910000|2024-08-06 03:45:10|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.3|2077|12
1722915920000|2024-08-06 03:45:20|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1722915930000|2024-08-06 03:45:30|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|9
1722915940000|2024-08-06 03:45:40|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1722915950000|2024-08-06 03:45:50|2077.6|2077.3|2077.9|2077.6|2077.9|2077.6|2077.6|2077.3|3
1722915960000|2024-08-06 03:46:00|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|0
1722915980000|2024-08-06 03:46:20|2077.9|2077.6|2078.3|2078|2078.3|2078|2077.9|2077.6|5
1722915990000|2024-08-06 03:46:30|2078.2|2077.9|2078.1|2077.8|2078.3|2078|2078|2077.7|2
1722916000000|2024-08-06 03:46:40|2078.2|2077.9|2078.5|2078.2|2078.5|2078.2|2078.1|2077.8|21
1722916010000|2024-08-06 03:46:50|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|0
1722916020000|2024-08-06 03:47:00|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.3|2078|3
1722916030000|2024-08-06 03:47:10|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1722916040000|2024-08-06 03:47:20|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.8|2078.5|2
1722916070000|2024-08-06 03:47:50|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|0
1722916080000|2024-08-06 03:48:00|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|1
1722916100000|2024-08-06 03:48:20|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|2
1722916110000|2024-08-06 03:48:30|2079.3|2079|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|4
1722916120000|2024-08-06 03:48:40|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|9
1722916130000|2024-08-06 03:48:50|2079.9|2079.6|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|3
1722916140000|2024-08-06 03:49:00|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|5
1722916150000|2024-08-06 03:49:10|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|7
1722916160000|2024-08-06 03:49:20|2079.1|2078.8|2079.4|2079.1|2079.4|2079.1|2079.1|2078.8|4
1722916170000|2024-08-06 03:49:30|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|2
1722916180000|2024-08-06 03:49:40|2079.3|2079|2079|2078.7|2079.3|2079|2079|2078.7|2
1722916190000|2024-08-06 03:49:50|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079|2078.7|0
1722916200000|2024-08-06 03:50:00|2078.9|2078.6|2078.8|2078.5|2079.2|2078.9|2078.8|2078.5|7
1722916210000|2024-08-06 03:50:10|2078.7|2078.4|2079|2078.7|2079.1|2078.8|2078.7|2078.4|2
1722916220000|2024-08-06 03:50:20|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1722916240000|2024-08-06 03:50:40|2079.2|2078.9|2078.8|2078.5|2079.2|2078.9|2078.8|2078.5|2
1722916250000|2024-08-06 03:50:50|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.6|2078.3|2
1722916270000|2024-08-06 03:51:10|2078.5|2078.2|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|5
1722916280000|2024-08-06 03:51:20|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1722916290000|2024-08-06 03:51:30|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|7
1722916300000|2024-08-06 03:51:40|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|2
1722916310000|2024-08-06 03:51:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|3
1722916330000|2024-08-06 03:52:10|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2079|2078.7|41
1722916340000|2024-08-06 03:52:20|2079.2|2078.9|2079.3|2079|2079.4|2079.1|2079.1|2078.8|3
1722916350000|2024-08-06 03:52:30|2079.4|2079.1|2079|2078.7|2079.5|2079.2|2079|2078.7|2
1722916360000|2024-08-06 03:52:40|2079.1|2078.8|2078.9|2078.6|2079.1|2078.8|2078.9|2078.6|1
1722916370000|2024-08-06 03:52:50|2079|2078.7|2079.4|2079.1|2079.5|2079.2|2079|2078.7|3
1722916380000|2024-08-06 03:53:00|2079.6|2079.3|2079.6|2079.3|2079.7|2079.4|2079.4|2079.1|2
1722916390000|2024-08-06 03:53:10|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|3
1722916400000|2024-08-06 03:53:20|2079.6|2079.3|2079.3|2079|2079.6|2079.3|2079.3|2079|3
1722916410000|2024-08-06 03:53:30|2079.2|2078.9|2079|2078.7|2079.3|2079|2079|2078.7|6
1722916420000|2024-08-06 03:53:40|2078.9|2078.6|2078.6|2078.3|2079.1|2078.8|2078.6|2078.3|1
1722916430000|2024-08-06 03:53:50|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|3
1722916440000|2024-08-06 03:54:00|2078.3|2078|2077.9|2077.6|2078.4|2078.1|2077.7|2077.4|3
1722916450000|2024-08-06 03:54:10|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.2|2076.9|12
1722916460000|2024-08-06 03:54:20|2077.9|2077.6|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|0
1722916470000|2024-08-06 03:54:30|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|0
1722916480000|2024-08-06 03:54:40|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.3|2077|4
1722916490000|2024-08-06 03:54:50|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.5|2077.2|0
1722916500000|2024-08-06 03:55:00|2077.4|2077.1|2077.6|2077.3|2077.7|2077.4|2077.4|2077.1|2
1722916510000|2024-08-06 03:55:10|2077.5|2077.2|2077.8|2077.5|2077.8|2077.5|2077.4|2077.1|1
1722916520000|2024-08-06 03:55:20|2077.9|2077.6|2077.8|2077.5|2078|2077.7|2077.8|2077.5|1
1722916530000|2024-08-06 03:55:30|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|8
1722916540000|2024-08-06 03:55:40|2077.8|2077.5|2077.7|2077.4|2078.1|2077.8|2077.6|2077.3|5
1722916550000|2024-08-06 03:55:50|2077.8|2077.5|2078.1|2077.8|2078.1|2077.8|2077.8|2077.5|0
1722916560000|2024-08-06 03:56:00|2078|2077.7|2077.7|2077.4|2078|2077.7|2077.7|2077.4|1
1722916570000|2024-08-06 03:56:10|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|0
1722916580000|2024-08-06 03:56:20|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|0
1722916590000|2024-08-06 03:56:30|2077.7|2077.4|2078.3|2078|2078.3|2078|2077.7|2077.4|4
1722916610000|2024-08-06 03:56:50|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|0
1722916620000|2024-08-06 03:57:00|2078.7|2078.4|2078.8|2078.5|2078.9|2078.6|2078.7|2078.4|1
1722916630000|2024-08-06 03:57:10|2078.7|2078.4|2077.8|2077.5|2078.9|2078.6|2077.8|2077.5|7
1722916640000|2024-08-06 03:57:20|2077.9|2077.6|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|0
1722916650000|2024-08-06 03:57:30|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|11
1722916660000|2024-08-06 03:57:40|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|1
1722916670000|2024-08-06 03:57:50|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|1
1722916680000|2024-08-06 03:58:00|2078.1|2077.8|2077.8|2077.5|2078.1|2077.8|2077.8|2077.5|0
1722916690000|2024-08-06 03:58:10|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|0
1722916700000|2024-08-06 03:58:20|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.3|2077|2
1722916710000|2024-08-06 03:58:30|2077.4|2077.1|2077.1|2076.8|2077.4|2077.1|2077|2076.7|7
1722916720000|2024-08-06 03:58:40|2077.4|2077.1|2077.7|2077.4|2077.7|2077.4|2077.2|2076.9|3
1722916730000|2024-08-06 03:58:50|2077.8|2077.5|2078|2077.7|2078.2|2077.9|2077.7|2077.4|2
1722916740000|2024-08-06 03:59:00|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.9|2077.6|1
1722916760000|2024-08-06 03:59:20|2077.8|2077.5|2077.8|2077.5|2077.9|2077.6|2077.5|2077.2|0
1722916780000|2024-08-06 03:59:40|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1722916790000|2024-08-06 03:59:50|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.5|2077.2|0
1722916810000|2024-08-06 04:00:10|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.5|2077.2|0
1722916820000|2024-08-06 04:00:20|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|2
1722916830000|2024-08-06 04:00:30|2077.9|2077.6|2078|2077.7|2078.2|2077.9|2077.9|2077.6|3
1722916840000|2024-08-06 04:00:40|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1722916850000|2024-08-06 04:00:50|2078|2077.7|2077.4|2077.1|2078|2077.7|2077.4|2077.1|1
1722916860000|2024-08-06 04:01:00|2077.5|2077.2|2077.6|2077.3|2077.8|2077.5|2077.5|2077.2|1
1722916870000|2024-08-06 04:01:10|2077.4|2077.1|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|2
1722916880000|2024-08-06 04:01:20|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|0
1722916890000|2024-08-06 04:01:30|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1722916900000|2024-08-06 04:01:40|2077.6|2077.3|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|0
1722916910000|2024-08-06 04:01:50|2077.8|2077.5|2077.5|2077.2|2077.8|2077.5|2077.4|2077.1|1
1722916920000|2024-08-06 04:02:00|2077.6|2077.3|2077.9|2077.6|2077.9|2077.6|2077.6|2077.3|1
1722916930000|2024-08-06 04:02:10|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|0
1722916940000|2024-08-06 04:02:20|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|0
1722916950000|2024-08-06 04:02:30|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|0
1722916960000|2024-08-06 04:02:40|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|2
1722916970000|2024-08-06 04:02:50|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.6|2077.3|1
1722916980000|2024-08-06 04:03:00|2077.6|2077.3|2077.9|2077.6|2077.9|2077.6|2077.5|2077.2|0
1722916990000|2024-08-06 04:03:10|2078.2|2077.9|2078.2|2077.9|2078.3|2078|2078.2|2077.9|1
1722917000000|2024-08-06 04:03:20|2078.3|2078|2078.2|2077.9|2078.3|2078|2078.2|2077.9|0
1722917010000|2024-08-06 04:03:30|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|3
1722917020000|2024-08-06 04:03:40|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|1
1722917030000|2024-08-06 04:03:50|2078.7|2078.4|2078.3|2078|2078.7|2078.4|2078.3|2078|0
1722917040000|2024-08-06 04:04:00|2078.4|2078.1|2078.6|2078.3|2078.7|2078.4|2078.4|2078.1|3
1722917050000|2024-08-06 04:04:10|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|0
1722917060000|2024-08-06 04:04:20|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|0
1722917070000|2024-08-06 04:04:30|2078.2|2077.9|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|0
1722917080000|2024-08-06 04:04:40|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1722917090000|2024-08-06 04:04:50|2078.3|2078|2078.3|2078|2078.3|2078|2078.2|2077.9|1
1722917100000|2024-08-06 04:05:00|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1722917110000|2024-08-06 04:05:10|2078.3|2078|2078.2|2077.9|2078.3|2078|2078.2|2077.9|0
1722917120000|2024-08-06 04:05:20|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.9|2077.6|0
1722917130000|2024-08-06 04:05:30|2078|2077.7|2077.9|2077.6|2078.1|2077.8|2077.9|2077.6|0
1722917140000|2024-08-06 04:05:40|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|0
1722917150000|2024-08-06 04:05:50|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|4
1722917160000|2024-08-06 04:06:00|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1722917170000|2024-08-06 04:06:10|2077.6|2077.3|2078.1|2077.8|2078.1|2077.8|2077.6|2077.3|2
1722917180000|2024-08-06 04:06:20|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|0
1722917190000|2024-08-06 04:06:30|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|3
1722917200000|2024-08-06 04:06:40|2078.1|2077.8|2078.3|2078|2078.3|2078|2078.1|2077.8|6
1722917210000|2024-08-06 04:06:50|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1722917220000|2024-08-06 04:07:00|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2077.8|2077.5|1
1722917230000|2024-08-06 04:07:10|2077.9|2077.6|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|0
1722917240000|2024-08-06 04:07:20|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|0
1722917250000|2024-08-06 04:07:30|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|0
1722917260000|2024-08-06 04:07:40|2077.9|2077.6|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|1
1722917270000|2024-08-06 04:07:50|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|0
1722917280000|2024-08-06 04:08:00|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1722917290000|2024-08-06 04:08:10|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|1
1722917300000|2024-08-06 04:08:20|2077.9|2077.6|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|4
1722917310000|2024-08-06 04:08:30|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|0
1722917320000|2024-08-06 04:08:40|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|1
1722917340000|2024-08-06 04:09:00|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|0
1722917350000|2024-08-06 04:09:10|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.6|2077.3|0
1722917370000|2024-08-06 04:09:30|2078.1|2077.8|2077.7|2077.4|2078.2|2077.9|2077.7|2077.4|18
1722917380000|2024-08-06 04:09:40|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|0
1722917390000|2024-08-06 04:09:50|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|0
1722917400000|2024-08-06 04:10:00|2077.8|2077.5|2078|2077.7|2078.4|2078.1|2077.8|2077.5|5
1722917410000|2024-08-06 04:10:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|1
1722917420000|2024-08-06 04:10:20|2077.8|2077.5|2078.1|2077.8|2078.1|2077.8|2077.8|2077.5|3
1722917430000|2024-08-06 04:10:30|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|2
1722917440000|2024-08-06 04:10:40|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2078.1|2077.8|3
1722917450000|2024-08-06 04:10:50|2078.3|2078|2078.1|2077.8|2078.3|2078|2078.1|2077.8|0
1722917460000|2024-08-06 04:11:00|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|0
1722917470000|2024-08-06 04:11:10|2078.1|2077.8|2078|2077.7|2078.2|2077.9|2078|2077.7|0
1722917480000|2024-08-06 04:11:20|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|0
1722917490000|2024-08-06 04:11:30|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078|2077.7|1
1722917500000|2024-08-06 04:11:40|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.6|2077.3|0
1722917510000|2024-08-06 04:11:50|2077.7|2077.4|2077.8|2077.5|2078|2077.7|2077.7|2077.4|1
1722917520000|2024-08-06 04:12:00|2077.5|2077.2|2077.1|2076.8|2077.5|2077.2|2077|2076.7|9
1722917530000|2024-08-06 04:12:10|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|0
1722917540000|2024-08-06 04:12:20|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|13
1722917550000|2024-08-06 04:12:30|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|0
1722917560000|2024-08-06 04:12:40|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|0
1722917570000|2024-08-06 04:12:50|2076.9|2076.6|2077|2076.7|2077.3|2077|2076.8|2076.5|2
1722917580000|2024-08-06 04:13:00|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1722917590000|2024-08-06 04:13:10|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.9|2076.6|2
1722917600000|2024-08-06 04:13:20|2076.8|2076.5|2076.9|2076.6|2077|2076.7|2076.8|2076.5|0
1722917610000|2024-08-06 04:13:30|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.8|2076.5|0
1722917620000|2024-08-06 04:13:40|2076.9|2076.6|2077.2|2076.9|2077.2|2076.9|2076.9|2076.6|1
1722917630000|2024-08-06 04:13:50|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077|2076.7|0
1722917640000|2024-08-06 04:14:00|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|0
1722917650000|2024-08-06 04:14:10|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|0
1722917660000|2024-08-06 04:14:20|2077.2|2076.9|2077.4|2077.1|2077.4|2077.1|2077.2|2076.9|0
1722917670000|2024-08-06 04:14:30|2077.3|2077|2077.2|2076.9|2077.4|2077.1|2077.2|2076.9|0
1722917680000|2024-08-06 04:14:40|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|0
1722917690000|2024-08-06 04:14:50|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|0
1722917700000|2024-08-06 04:15:00|2077.3|2077|2077.4|2077.1|2077.5|2077.2|2077.2|2076.9|1
1722917710000|2024-08-06 04:15:10|2077.3|2077|2077.1|2076.8|2077.3|2077|2077|2076.7|1
1722917720000|2024-08-06 04:15:20|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.6|2076.3|0
1722917730000|2024-08-06 04:15:30|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|0
1722917740000|2024-08-06 04:15:40|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.7|2076.4|0
1722917750000|2024-08-06 04:15:50|2077|2076.7|2077|2076.7|2077|2076.7|2076.8|2076.5|1
1722917760000|2024-08-06 04:16:00|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|0
1722917770000|2024-08-06 04:16:10|2076.7|2076.4|2076.5|2076.2|2076.7|2076.4|2076.5|2076.2|5
1722917790000|2024-08-06 04:16:30|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|0
1722917800000|2024-08-06 04:16:40|2076.4|2076.1|2076.2|2075.9|2076.4|2076.1|2076|2075.7|39
1722917810000|2024-08-06 04:16:50|2076.1|2075.8|2075.8|2075.5|2076.2|2075.9|2075.8|2075.5|3
1722917820000|2024-08-06 04:17:00|2076|2075.7|2076.4|2076.1|2076.5|2076.2|2076|2075.7|6
1722917830000|2024-08-06 04:17:10|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|0
1722917840000|2024-08-06 04:17:20|2076.4|2076.1|2076.6|2076.3|2076.6|2076.3|2076.3|2076|0
1722917850000|2024-08-06 04:17:30|2076.1|2075.8|2076.3|2076|2076.3|2076|2076.1|2075.8|10
1722917870000|2024-08-06 04:17:50|2076.2|2075.9|2076.5|2076.2|2076.5|2076.2|2076.2|2075.9|1
1722917880000|2024-08-06 04:18:00|2076.6|2076.3|2076.5|2076.2|2076.8|2076.5|2076.5|2076.2|2
1722917900000|2024-08-06 04:18:20|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|0
1722917910000|2024-08-06 04:18:30|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.4|2076.1|1
1722917920000|2024-08-06 04:18:40|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1722917930000|2024-08-06 04:18:50|2076.6|2076.3|2076.5|2076.2|2076.6|2076.3|2076.4|2076.1|2
1722917940000|2024-08-06 04:19:00|2076.4|2076.1|2076.8|2076.5|2076.8|2076.5|2076.4|2076.1|0
1722917950000|2024-08-06 04:19:10|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.7|2076.4|0
1722917960000|2024-08-06 04:19:20|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.5|2076.2|0
1722917980000|2024-08-06 04:19:40|2076.5|2076.2|2076.6|2076.3|2076.7|2076.4|2076.5|2076.2|2
1722917990000|2024-08-06 04:19:50|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.5|2076.2|1
1722918000000|2024-08-06 04:20:00|2076.5|2076.2|2076.7|2076.4|2076.7|2076.4|2076.5|2076.2|0
1722918010000|2024-08-06 04:20:10|2076.6|2076.3|2076.4|2076.1|2076.6|2076.3|2076.4|2076.1|0
1722918020000|2024-08-06 04:20:20|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.4|2076.1|2
1722918030000|2024-08-06 04:20:30|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.5|2076.2|0
1722918040000|2024-08-06 04:20:40|2076.8|2076.5|2076.5|2076.2|2076.8|2076.5|2076.5|2076.2|0
1722918050000|2024-08-06 04:20:50|2076.6|2076.3|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|3
1722918060000|2024-08-06 04:21:00|2076.7|2076.4|2076.9|2076.6|2077|2076.7|2076.7|2076.4|2
1722918070000|2024-08-06 04:21:10|2076.8|2076.5|2076.7|2076.4|2076.8|2076.5|2076.7|2076.4|0
1722918080000|2024-08-06 04:21:20|2076.8|2076.5|2077|2076.7|2077.1|2076.8|2076.8|2076.5|4
1722918090000|2024-08-06 04:21:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|0
1722918100000|2024-08-06 04:21:40|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|1
1722918110000|2024-08-06 04:21:50|2077|2076.7|2077|2076.7|2077.2|2076.9|2077|2076.7|1
1722918120000|2024-08-06 04:22:00|2077.1|2076.8|2077.1|2076.8|2077.2|2076.9|2077|2076.7|0
1722918130000|2024-08-06 04:22:10|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2077|2076.7|3
1722918140000|2024-08-06 04:22:20|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.8|2076.5|5
1722918150000|2024-08-06 04:22:30|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|0
1722918160000|2024-08-06 04:22:40|2077.2|2076.9|2077.3|2077|2077.3|2077|2077.2|2076.9|0
1722918170000|2024-08-06 04:22:50|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.3|2077|0
1722918180000|2024-08-06 04:23:00|2077.4|2077.1|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|2
1722918190000|2024-08-06 04:23:10|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|4
1722918200000|2024-08-06 04:23:20|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|1
1722918210000|2024-08-06 04:23:30|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|0
1722918230000|2024-08-06 04:23:50|2077.5|2077.2|2077.9|2077.6|2078|2077.7|2077.5|2077.2|5
1722918240000|2024-08-06 04:24:00|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|0
1722918250000|2024-08-06 04:24:10|2078.1|2077.8|2077.8|2077.5|2078.1|2077.8|2077.8|2077.5|0
1722918260000|2024-08-06 04:24:20|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|0
1722918270000|2024-08-06 04:24:30|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|1
1722918280000|2024-08-06 04:24:40|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1722918290000|2024-08-06 04:24:50|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|0
1722918300000|2024-08-06 04:25:00|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1722918310000|2024-08-06 04:25:10|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.8|2077.5|2
1722918320000|2024-08-06 04:25:20|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|3
1722918330000|2024-08-06 04:25:30|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|0
1722918340000|2024-08-06 04:25:40|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2
1722918350000|2024-08-06 04:25:50|2077.5|2077.2|2077.7|2077.4|2077.7|2077.4|2077.5|2077.2|2
1722918360000|2024-08-06 04:26:00|2077.8|2077.5|2078|2077.7|2078.1|2077.8|2077.8|2077.5|1
1722918370000|2024-08-06 04:26:10|2078.1|2077.8|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|1
1722918380000|2024-08-06 04:26:20|2078.2|2077.9|2078.3|2078|2078.3|2078|2078.1|2077.8|1
1722918390000|2024-08-06 04:26:30|2078.2|2077.9|2078.2|2077.9|2078.3|2078|2078.2|2077.9|0
1722918400000|2024-08-06 04:26:40|2078.3|2078|2078.4|2078.1|2078.5|2078.2|2078.2|2077.9|1
1722918410000|2024-08-06 04:26:50|2078.3|2078|2078.3|2078|2078.4|2078.1|2078.3|2078|1
1722918420000|2024-08-06 04:27:00|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|0
1722918430000|2024-08-06 04:27:10|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1722918440000|2024-08-06 04:27:20|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078|2077.7|0
1722918450000|2024-08-06 04:27:30|2078.3|2078|2078|2077.7|2078.3|2078|2078|2077.7|3
1722918460000|2024-08-06 04:27:40|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1722918470000|2024-08-06 04:27:50|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|0
1722918480000|2024-08-06 04:28:00|2077.7|2077.4|2078|2077.7|2078|2077.7|2077.6|2077.3|1
1722918510000|2024-08-06 04:28:30|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|6
1722918520000|2024-08-06 04:28:40|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.3|2077|1
1722918530000|2024-08-06 04:28:50|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|0
1722918540000|2024-08-06 04:29:00|2077.1|2076.8|2077.2|2076.9|2077.3|2077|2077.1|2076.8|0
1722918550000|2024-08-06 04:29:10|2077.1|2076.8|2077.2|2076.9|2077.2|2076.9|2077|2076.7|0
1722918560000|2024-08-06 04:29:20|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.3|2077|0
1722918570000|2024-08-06 04:29:30|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|3
1722918580000|2024-08-06 04:29:40|2077|2076.7|2077.2|2076.9|2077.2|2076.9|2077|2076.7|1
1722918590000|2024-08-06 04:29:50|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|0
1722918600000|2024-08-06 04:30:00|2077.1|2076.8|2077|2076.7|2077.4|2077.1|2077|2076.7|2
1722918610000|2024-08-06 04:30:10|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.6|2076.3|1
1722918620000|2024-08-06 04:30:20|2076.4|2076.1|2075.8|2075.5|2076.4|2076.1|2075.8|2075.5|17
1722918630000|2024-08-06 04:30:30|2075.9|2075.6|2075.9|2075.6|2076|2075.7|2075.7|2075.4|5
1722918640000|2024-08-06 04:30:40|2075.8|2075.5|2076.2|2075.9|2076.4|2076.1|2075.8|2075.5|13
1722918650000|2024-08-06 04:30:50|2076.3|2076|2076.1|2075.8|2076.4|2076.1|2076|2075.7|1
1722918660000|2024-08-06 04:31:00|2076|2075.7|2076.1|2075.8|2076.2|2075.9|2076|2075.7|0
1722918670000|2024-08-06 04:31:10|2076.2|2075.9|2076.1|2075.8|2076.2|2075.9|2076.1|2075.8|0
1722918680000|2024-08-06 04:31:20|2076.2|2075.9|2076.5|2076.2|2076.5|2076.2|2076.1|2075.8|6
1722918690000|2024-08-06 04:31:30|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.6|2076.3|1
1722918700000|2024-08-06 04:31:40|2076.7|2076.4|2077|2076.7|2077|2076.7|2076.6|2076.3|2
1722918710000|2024-08-06 04:31:50|2077.1|2076.8|2076.9|2076.6|2077.2|2076.9|2076.9|2076.6|0
1722918720000|2024-08-06 04:32:00|2077|2076.7|2077|2076.7|2077|2076.7|2076.9|2076.6|0
1722918730000|2024-08-06 04:32:10|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.9|2076.6|0
1722918740000|2024-08-06 04:32:20|2076.8|2076.5|2076.6|2076.3|2076.8|2076.5|2076.6|2076.3|0
1722918750000|2024-08-06 04:32:30|2076.8|2076.5|2077|2076.7|2077.1|2076.8|2076.8|2076.5|2
1722918760000|2024-08-06 04:32:40|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|0
1722918770000|2024-08-06 04:32:50|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.9|2076.6|0
1722918780000|2024-08-06 04:33:00|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.9|2076.6|0
1722918790000|2024-08-06 04:33:10|2076.9|2076.6|2077.1|2076.8|2077.1|2076.8|2076.7|2076.4|1
1722918800000|2024-08-06 04:33:20|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|0
1722918810000|2024-08-06 04:33:30|2076.9|2076.6|2076.3|2076|2076.9|2076.6|2076.2|2075.9|2
1722918820000|2024-08-06 04:33:40|2076.4|2076.1|2075.4|2075.1|2076.4|2076.1|2075.4|2075.1|4
1722918830000|2024-08-06 04:33:50|2075.2|2074.9|2074.8|2074.5|2075.3|2075|2074.6|2074.3|12
1722918840000|2024-08-06 04:34:00|2074.9|2074.6|2074.8|2074.5|2074.9|2074.6|2074.4|2074.1|3
1722918850000|2024-08-06 04:34:10|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|2
1722918860000|2024-08-06 04:34:20|2074.5|2074.2|2074.3|2074|2074.6|2074.3|2074.2|2073.9|3
1722918870000|2024-08-06 04:34:30|2074.4|2074.1|2074.3|2074|2074.5|2074.2|2074.3|2074|2
1722918880000|2024-08-06 04:34:40|2074.4|2074.1|2073.5|2073.2|2074.4|2074.1|2073.5|2073.2|12
1722918890000|2024-08-06 04:34:50|2073.7|2073.4|2073.3|2073|2073.7|2073.4|2073.1|2072.8|3
1722918900000|2024-08-06 04:35:00|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.1|2072.8|4
1722918910000|2024-08-06 04:35:10|2073.4|2073.1|2073.4|2073.1|2073.5|2073.2|2073|2072.7|4
1722918920000|2024-08-06 04:35:20|2073.3|2073|2073.7|2073.4|2073.7|2073.4|2073.2|2072.9|7
1722918930000|2024-08-06 04:35:30|2073.8|2073.5|2074|2073.7|2074|2073.7|2073.7|2073.4|1
1722918940000|2024-08-06 04:35:40|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|0
1722918950000|2024-08-06 04:35:50|2074.3|2074|2074.1|2073.8|2074.3|2074|2074|2073.7|1
1722918960000|2024-08-06 04:36:00|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.2|2073.9|2
1722918970000|2024-08-06 04:36:10|2074.2|2073.9|2074.5|2074.2|2074.5|2074.2|2074.1|2073.8|2
1722918980000|2024-08-06 04:36:20|2074.4|2074.1|2074.6|2074.3|2074.7|2074.4|2074.4|2074.1|0
1722918990000|2024-08-06 04:36:30|2074.7|2074.4|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|3
1722919000000|2024-08-06 04:36:40|2075.2|2074.9|2075.4|2075.1|2075.6|2075.3|2075.2|2074.9|8
1722919010000|2024-08-06 04:36:50|2075.5|2075.2|2075.6|2075.3|2075.9|2075.6|2075.5|2075.2|6
1722919020000|2024-08-06 04:37:00|2075.4|2075.1|2075.8|2075.5|2075.9|2075.6|2075.4|2075.1|0
1722919030000|2024-08-06 04:37:10|2075.9|2075.6|2075.8|2075.5|2075.9|2075.6|2075.7|2075.4|0
1722919040000|2024-08-06 04:37:20|2075.9|2075.6|2075.9|2075.6|2076|2075.7|2075.9|2075.6|1
1722919050000|2024-08-06 04:37:30|2076|2075.7|2075.9|2075.6|2076.2|2075.9|2075.9|2075.6|4
1722919060000|2024-08-06 04:37:40|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.6|2075.3|0
1722919070000|2024-08-06 04:37:50|2075.8|2075.5|2075.5|2075.2|2075.8|2075.5|2075.3|2075|14
1722919080000|2024-08-06 04:38:00|2075.4|2075.1|2076.1|2075.8|2076.3|2076|2075.4|2075.1|3
1722919090000|2024-08-06 04:38:10|2076.3|2076|2076.2|2075.9|2076.3|2076|2076|2075.7|0
1722919100000|2024-08-06 04:38:20|2076.1|2075.8|2075.5|2075.2|2076.1|2075.8|2075.5|2075.2|2
1722919110000|2024-08-06 04:38:30|2075.4|2075.1|2074.9|2074.6|2075.4|2075.1|2074.9|2074.6|0
1722919120000|2024-08-06 04:38:40|2075.1|2074.8|2074.8|2074.5|2075.2|2074.9|2074.6|2074.3|2
1722919130000|2024-08-06 04:38:50|2074.9|2074.6|2075|2074.7|2075.1|2074.8|2074.8|2074.5|0
1722919140000|2024-08-06 04:39:00|2074.8|2074.5|2074.4|2074.1|2074.8|2074.5|2074.2|2073.9|5
1722919150000|2024-08-06 04:39:10|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|0
1722919160000|2024-08-06 04:39:20|2075|2074.7|2075.2|2074.9|2075.3|2075|2075|2074.7|1
1722919170000|2024-08-06 04:39:30|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.7|2074.4|1
1722919180000|2024-08-06 04:39:40|2074.7|2074.4|2074.7|2074.4|2074.8|2074.5|2074.5|2074.2|3
1722919190000|2024-08-06 04:39:50|2075.1|2074.8|2074.5|2074.2|2075.1|2074.8|2074.5|2074.2|18
1722919200000|2024-08-06 04:40:00|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074|2073.7|1
1722919210000|2024-08-06 04:40:10|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.2|2073.9|0
1722919220000|2024-08-06 04:40:20|2074|2073.7|2074.4|2074.1|2074.9|2074.6|2074|2073.7|3
1722919230000|2024-08-06 04:40:30|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|2
1722919240000|2024-08-06 04:40:40|2074.4|2074.1|2074.4|2074.1|2074.7|2074.4|2074.4|2074.1|2
1722919250000|2024-08-06 04:40:50|2074.3|2074|2074.6|2074.3|2074.6|2074.3|2074.3|2074|0
1722919260000|2024-08-06 04:41:00|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|1
1722919270000|2024-08-06 04:41:10|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|0
1722919280000|2024-08-06 04:41:20|2074.6|2074.3|2074.1|2073.8|2074.6|2074.3|2074|2073.7|3
1722919290000|2024-08-06 04:41:30|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|0
1722919300000|2024-08-06 04:41:40|2074.2|2073.9|2073.6|2073.3|2074.2|2073.9|2073.4|2073.1|3
1722919310000|2024-08-06 04:41:50|2073.7|2073.4|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|0
1722919320000|2024-08-06 04:42:00|2073.8|2073.5|2074.1|2073.8|2074.1|2073.8|2073.8|2073.5|0
1722919330000|2024-08-06 04:42:10|2074.2|2073.9|2074|2073.7|2074.2|2073.9|2073.8|2073.5|7
1722919340000|2024-08-06 04:42:20|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|0
1722919350000|2024-08-06 04:42:30|2074.1|2073.8|2073.9|2073.6|2074.1|2073.8|2073.8|2073.5|1
1722919360000|2024-08-06 04:42:40|2074|2073.7|2073.8|2073.5|2074|2073.7|2073.8|2073.5|1
1722919370000|2024-08-06 04:42:50|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|2
1722919380000|2024-08-06 04:43:00|2073.9|2073.6|2073.8|2073.5|2074|2073.7|2073.7|2073.4|1
1722919390000|2024-08-06 04:43:10|2073.9|2073.6|2073.1|2072.8|2074|2073.7|2073.1|2072.8|20
1722919400000|2024-08-06 04:43:20|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|0
1722919410000|2024-08-06 04:43:30|2072.9|2072.6|2072.5|2072.2|2072.9|2072.6|2072.5|2072.2|7
1722919420000|2024-08-06 04:43:40|2072.7|2072.4|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|4
1722919430000|2024-08-06 04:43:50|2073.3|2073|2073.2|2072.9|2073.4|2073.1|2073.1|2072.8|5
1722919440000|2024-08-06 04:44:00|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073|2072.7|3
1722919450000|2024-08-06 04:44:10|2073|2072.7|2073.1|2072.8|2073.2|2072.9|2073|2072.7|5
1722919460000|2024-08-06 04:44:20|2072.8|2072.5|2073.3|2073|2073.3|2073|2072.8|2072.5|5
1722919470000|2024-08-06 04:44:30|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|0
1722919480000|2024-08-06 04:44:40|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|1
1722919490000|2024-08-06 04:44:50|2073.1|2072.8|2072.8|2072.5|2073.2|2072.9|2072.8|2072.5|4
1722919500000|2024-08-06 04:45:00|2072.9|2072.6|2072.9|2072.6|2073|2072.7|2072.9|2072.6|2
1722919510000|2024-08-06 04:45:10|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2072.7|2072.4|13
1722919520000|2024-08-06 04:45:20|2072.9|2072.6|2072.9|2072.6|2073|2072.7|2072.9|2072.6|0
1722919530000|2024-08-06 04:45:30|2073|2072.7|2073.1|2072.8|2073.2|2072.9|2072.9|2072.6|1
1722919540000|2024-08-06 04:45:40|2073|2072.7|2073.2|2072.9|2073.2|2072.9|2073|2072.7|0
1722919550000|2024-08-06 04:45:50|2073.1|2072.8|2072.8|2072.5|2073.1|2072.8|2072.8|2072.5|6
1722919560000|2024-08-06 04:46:00|2072.5|2072.2|2072.7|2072.4|2072.7|2072.4|2072.4|2072.1|12
1722919570000|2024-08-06 04:46:10|2072.6|2072.3|2072.4|2072.1|2072.6|2072.3|2072.4|2072.1|8
1722919580000|2024-08-06 04:46:20|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|1
1722919590000|2024-08-06 04:46:30|2072.6|2072.3|2072.6|2072.3|2072.8|2072.5|2072.5|2072.2|1
1722919600000|2024-08-06 04:46:40|2072.5|2072.2|2072.4|2072.1|2072.5|2072.2|2072.4|2072.1|2
1722919610000|2024-08-06 04:46:50|2072.3|2072|2072.6|2072.3|2072.6|2072.3|2072.3|2072|1
1722919620000|2024-08-06 04:47:00|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.5|2072.2|4
1722919630000|2024-08-06 04:47:10|2072.6|2072.3|2072.5|2072.2|2072.6|2072.3|2072.4|2072.1|1
1722919640000|2024-08-06 04:47:20|2072.6|2072.3|2072.3|2072|2072.6|2072.3|2072.3|2072|5
1722919650000|2024-08-06 04:47:30|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|5
1722919660000|2024-08-06 04:47:40|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|0
1722919670000|2024-08-06 04:47:50|2072.2|2071.9|2072.4|2072.1|2072.4|2072.1|2072.2|2071.9|0
1722919680000|2024-08-06 04:48:00|2072.3|2072|2072.1|2071.8|2072.4|2072.1|2072.1|2071.8|11
1722919690000|2024-08-06 04:48:10|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.9|2071.6|7
1722919700000|2024-08-06 04:48:20|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.9|2071.6|1
1722919710000|2024-08-06 04:48:30|2072|2071.7|2072.1|2071.8|2072.2|2071.9|2071.9|2071.6|17
1722919720000|2024-08-06 04:48:40|2071.9|2071.6|2071.9|2071.6|2072|2071.7|2071.8|2071.5|4
1722919730000|2024-08-06 04:48:50|2072|2071.7|2072.8|2072.5|2073|2072.7|2072|2071.7|16
1722919740000|2024-08-06 04:49:00|2072.9|2072.6|2072.9|2072.6|2073.3|2073|2072.9|2072.6|33
1722919750000|2024-08-06 04:49:10|2073.1|2072.8|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|3
1722919760000|2024-08-06 04:49:20|2072.8|2072.5|2073|2072.7|2073.1|2072.8|2072.8|2072.5|9
1722919770000|2024-08-06 04:49:30|2072.7|2072.4|2072.8|2072.5|2072.8|2072.5|2072.7|2072.4|0
1722919780000|2024-08-06 04:49:40|2072.7|2072.4|2072.8|2072.5|2072.8|2072.5|2072.6|2072.3|0
1722919790000|2024-08-06 04:49:50|2072.7|2072.4|2072.6|2072.3|2072.7|2072.4|2072.6|2072.3|0
1722919800000|2024-08-06 04:50:00|2072.7|2072.4|2073|2072.7|2073.2|2072.9|2072.7|2072.4|6
1722919810000|2024-08-06 04:50:10|2072.9|2072.6|2073.2|2072.9|2073.2|2072.9|2072.9|2072.6|1
1722919820000|2024-08-06 04:50:20|2073.1|2072.8|2073|2072.7|2073.2|2072.9|2072.9|2072.6|4
1722919830000|2024-08-06 04:50:30|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|0
1722919840000|2024-08-06 04:50:40|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073|2072.7|0
1722919850000|2024-08-06 04:50:50|2073.3|2073|2073.1|2072.8|2073.3|2073|2073.1|2072.8|2
1722919860000|2024-08-06 04:51:00|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|1
1722919870000|2024-08-06 04:51:10|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2072.8|2072.5|2
1722919880000|2024-08-06 04:51:20|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|0
1722919890000|2024-08-06 04:51:30|2072.5|2072.2|2072.7|2072.4|2072.7|2072.4|2072.3|2072|5
1722919900000|2024-08-06 04:51:40|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.8|2072.5|1
1722919910000|2024-08-06 04:51:50|2072.8|2072.5|2072.9|2072.6|2073|2072.7|2072.8|2072.5|0
1722919920000|2024-08-06 04:52:00|2073|2072.7|2073.3|2073|2073.3|2073|2073|2072.7|0
1722919930000|2024-08-06 04:52:10|2073.1|2072.8|2073.4|2073.1|2073.4|2073.1|2073.1|2072.8|2
1722919950000|2024-08-06 04:52:30|2073.5|2073.2|2074.1|2073.8|2074.1|2073.8|2073.5|2073.2|11
1722919960000|2024-08-06 04:52:40|2074.2|2073.9|2074.6|2074.3|2074.6|2074.3|2073.9|2073.6|9
1722919970000|2024-08-06 04:52:50|2074.7|2074.4|2074.4|2074.1|2074.7|2074.4|2074.3|2074|3
1722919980000|2024-08-06 04:53:00|2074.5|2074.2|2074.3|2074|2074.6|2074.3|2074.1|2073.8|1
1722919990000|2024-08-06 04:53:10|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.2|2073.9|0
1722920000000|2024-08-06 04:53:20|2074.4|2074.1|2074|2073.7|2074.4|2074.1|2073.9|2073.6|0
1722920010000|2024-08-06 04:53:30|2074.1|2073.8|2074.1|2073.8|2074.3|2074|2074.1|2073.8|3
1722920020000|2024-08-06 04:53:40|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|0
1722920030000|2024-08-06 04:53:50|2074|2073.7|2074.5|2074.2|2074.5|2074.2|2074|2073.7|7
1722920040000|2024-08-06 04:54:00|2074.6|2074.3|2074.7|2074.4|2074.7|2074.4|2074.6|2074.3|1
1722920050000|2024-08-06 04:54:10|2074.6|2074.3|2074.9|2074.6|2074.9|2074.6|2074.5|2074.2|4
1722920060000|2024-08-06 04:54:20|2074.6|2074.3|2075.3|2075|2075.3|2075|2074.6|2074.3|6
1722920070000|2024-08-06 04:54:30|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2075|2074.7|0
1722920080000|2024-08-06 04:54:40|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.8|2074.5|0
1722920090000|2024-08-06 04:54:50|2074.8|2074.5|2074.7|2074.4|2074.8|2074.5|2074.6|2074.3|0
1722920100000|2024-08-06 04:55:00|2074.6|2074.3|2074.3|2074|2074.6|2074.3|2074.3|2074|1
1722920110000|2024-08-06 04:55:10|2074.4|2074.1|2074.9|2074.6|2074.9|2074.6|2074.4|2074.1|1
1722920120000|2024-08-06 04:55:20|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|0
1722920130000|2024-08-06 04:55:30|2074.7|2074.4|2074.4|2074.1|2074.7|2074.4|2074.4|2074.1|1
1722920140000|2024-08-06 04:55:40|2074.2|2073.9|2073.5|2073.2|2074.3|2074|2073.4|2073.1|11
1722920150000|2024-08-06 04:55:50|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.2|2072.9|2
1722920160000|2024-08-06 04:56:00|2073.5|2073.2|2073.2|2072.9|2073.5|2073.2|2073.1|2072.8|1
1722920170000|2024-08-06 04:56:10|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.4|2073.1|0
1722920180000|2024-08-06 04:56:20|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.2|2072.9|1
1722920190000|2024-08-06 04:56:30|2073.1|2072.8|2072.8|2072.5|2073.1|2072.8|2072.8|2072.5|0
1722920200000|2024-08-06 04:56:40|2072.9|2072.6|2072.5|2072.2|2072.9|2072.6|2072.3|2072|5
1722920210000|2024-08-06 04:56:50|2072.4|2072.1|2073|2072.7|2073|2072.7|2072.4|2072.1|4
1722920220000|2024-08-06 04:57:00|2072.9|2072.6|2073.4|2073.1|2073.4|2073.1|2072.9|2072.6|2
1722920230000|2024-08-06 04:57:10|2073.3|2073|2073.4|2073.1|2073.5|2073.2|2073.2|2072.9|3
1722920240000|2024-08-06 04:57:20|2073.3|2073|2073.3|2073|2073.4|2073.1|2073.3|2073|0
1722920250000|2024-08-06 04:57:30|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|1
1722920260000|2024-08-06 04:57:40|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2073|2072.7|0
1722920270000|2024-08-06 04:57:50|2072.9|2072.6|2073.4|2073.1|2073.4|2073.1|2072.9|2072.6|2
1722920280000|2024-08-06 04:58:00|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2073.3|2073|1
1722920290000|2024-08-06 04:58:10|2073.2|2072.9|2073.4|2073.1|2073.4|2073.1|2073.2|2072.9|0
1722920300000|2024-08-06 04:58:20|2073.3|2073|2073.5|2073.2|2073.5|2073.2|2073.3|2073|0
1722920320000|2024-08-06 04:58:40|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|0
1722920330000|2024-08-06 04:58:50|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|3
1722920340000|2024-08-06 04:59:00|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|4
1722920350000|2024-08-06 04:59:10|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|1
1722920370000|2024-08-06 04:59:30|2073.6|2073.3|2074|2073.7|2074|2073.7|2073.6|2073.3|0
1722920380000|2024-08-06 04:59:40|2073.9|2073.6|2074.4|2074.1|2074.4|2074.1|2073.9|2073.6|7
1722920390000|2024-08-06 04:59:50|2074.3|2074|2074.5|2074.2|2074.7|2074.4|2074.1|2073.8|5
1722920400000|2024-08-06 05:00:00|2074.6|2074.3|2074.7|2074.4|2074.8|2074.5|2074.3|2074|5
1722920410000|2024-08-06 05:00:10|2074.8|2074.5|2075.6|2075.3|2075.6|2075.3|2074.8|2074.5|4
1722920420000|2024-08-06 05:00:20|2075.7|2075.4|2076.1|2075.8|2076.2|2075.9|2075.7|2075.4|5
1722920430000|2024-08-06 05:00:30|2076.2|2075.9|2076.4|2076.1|2076.4|2076.1|2075.9|2075.6|9
1722920440000|2024-08-06 05:00:40|2076.2|2075.9|2076.2|2075.9|2076.3|2076|2075.8|2075.5|4
1722920450000|2024-08-06 05:00:50|2076.3|2076|2076.3|2076|2076.3|2076|2076.2|2075.9|1
1722920460000|2024-08-06 05:01:00|2076.2|2075.9|2075.7|2075.4|2076.2|2075.9|2075.7|2075.4|6
1722920470000|2024-08-06 05:01:10|2075.4|2075.1|2075.2|2074.9|2075.4|2075.1|2075|2074.7|2
1722920480000|2024-08-06 05:01:20|2074.9|2074.6|2074.6|2074.3|2074.9|2074.6|2074.4|2074.1|1
1722920490000|2024-08-06 05:01:30|2074.8|2074.5|2075.1|2074.8|2075.1|2074.8|2074.8|2074.5|2
1722920500000|2024-08-06 05:01:40|2075.2|2074.9|2075.4|2075.1|2075.4|2075.1|2075|2074.7|1
1722920510000|2024-08-06 05:01:50|2075.3|2075|2075|2074.7|2075.6|2075.3|2074.9|2074.6|4
1722920520000|2024-08-06 05:02:00|2074.9|2074.6|2075.3|2075|2075.7|2075.4|2074.9|2074.6|6
1722920530000|2024-08-06 05:02:10|2075.4|2075.1|2074.6|2074.3|2075.4|2075.1|2074.6|2074.3|2
1722920540000|2024-08-06 05:02:20|2074.8|2074.5|2074.9|2074.6|2074.9|2074.6|2074.8|2074.5|1
1722920550000|2024-08-06 05:02:30|2074.8|2074.5|2074.2|2073.9|2074.8|2074.5|2074.2|2073.9|2
1722920560000|2024-08-06 05:02:40|2074.6|2074.3|2074.4|2074.1|2074.8|2074.5|2074.4|2074.1|8
1722920570000|2024-08-06 05:02:50|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1722920580000|2024-08-06 05:03:00|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.8|2073.5|4
1722920590000|2024-08-06 05:03:10|2074|2073.7|2074.4|2074.1|2074.4|2074.1|2074|2073.7|1
1722920600000|2024-08-06 05:03:20|2074.6|2074.3|2074.1|2073.8|2074.7|2074.4|2074|2073.7|2
1722920610000|2024-08-06 05:03:30|2074|2073.7|2073.7|2073.4|2074|2073.7|2073.7|2073.4|2
1722920620000|2024-08-06 05:03:40|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|1
1722920630000|2024-08-06 05:03:50|2073.7|2073.4|2073.6|2073.3|2073.7|2073.4|2073.6|2073.3|0
1722920640000|2024-08-06 05:04:00|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.4|2073.1|2
1722920650000|2024-08-06 05:04:10|2073.5|2073.2|2073.5|2073.2|2073.7|2073.4|2073.5|2073.2|0
1722920660000|2024-08-06 05:04:20|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|0
1722920670000|2024-08-06 05:04:30|2073.6|2073.3|2073.4|2073.1|2073.7|2073.4|2073.2|2072.9|1
1722920680000|2024-08-06 05:04:40|2073.5|2073.2|2073.4|2073.1|2073.5|2073.2|2073.4|2073.1|2
1722920690000|2024-08-06 05:04:50|2073.3|2073|2073.3|2073|2073.4|2073.1|2073.3|2073|0
1722920700000|2024-08-06 05:05:00|2073.2|2072.9|2073.3|2073|2073.4|2073.1|2073.2|2072.9|3
1722920710000|2024-08-06 05:05:10|2073.2|2072.9|2071.7|2071.4|2073.2|2072.9|2071.7|2071.4|27
1722920720000|2024-08-06 05:05:20|2071.5|2071.2|2071|2070.7|2071.5|2071.2|2070.6|2070.3|17
1722920730000|2024-08-06 05:05:30|2070.9|2070.6|2071.2|2070.9|2071.3|2071|2070.8|2070.5|18
1722920740000|2024-08-06 05:05:40|2071.1|2070.8|2071.1|2070.8|2071.3|2071|2070.9|2070.6|7
1722920750000|2024-08-06 05:05:50|2071.2|2070.9|2070.8|2070.5|2071.4|2071.1|2070.8|2070.5|8
1722920760000|2024-08-06 05:06:00|2070.9|2070.6|2069.3|2069|2070.9|2070.6|2069.2|2068.9|29
1722920770000|2024-08-06 05:06:10|2069.1|2068.8|2067|2066.7|2069.4|2069.1|2067|2066.7|17
1722920780000|2024-08-06 05:06:20|2067.1|2066.8|2066.6|2066.3|2067.7|2067.4|2066.4|2066.1|21
1722920790000|2024-08-06 05:06:30|2066.4|2066.1|2066.7|2066.4|2066.9|2066.6|2066.4|2066.1|22
1722920800000|2024-08-06 05:06:40|2066.6|2066.3|2066.9|2066.6|2067.4|2067.1|2066.6|2066.3|7
1722920810000|2024-08-06 05:06:50|2066.8|2066.5|2067.5|2067.2|2067.6|2067.3|2066.7|2066.4|4
1722920820000|2024-08-06 05:07:00|2067.4|2067.1|2067|2066.7|2067.6|2067.3|2067|2066.7|5
1722920830000|2024-08-06 05:07:10|2067.4|2067.1|2066.8|2066.5|2067.7|2067.4|2066.8|2066.5|9
1722920840000|2024-08-06 05:07:20|2066.6|2066.3|2066.5|2066.2|2067.2|2066.9|2066.4|2066.1|37
1722920850000|2024-08-06 05:07:30|2066.4|2066.1|2066.6|2066.3|2066.6|2066.3|2066.1|2065.8|4
1722920860000|2024-08-06 05:07:40|2066.7|2066.4|2066.7|2066.4|2067.1|2066.8|2066.6|2066.3|9
1722920870000|2024-08-06 05:07:50|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.1|2065.8|6
1722920880000|2024-08-06 05:08:00|2066.6|2066.3|2067|2066.7|2067|2066.7|2066.6|2066.3|9
1722920890000|2024-08-06 05:08:10|2066.9|2066.6|2066.6|2066.3|2066.9|2066.6|2066.4|2066.1|4
1722920900000|2024-08-06 05:08:20|2066.8|2066.5|2068.2|2067.9|2068.3|2068|2066.8|2066.5|8
1722920910000|2024-08-06 05:08:30|2068.1|2067.8|2067.9|2067.6|2068.1|2067.8|2067.7|2067.4|2
1722920920000|2024-08-06 05:08:40|2068|2067.7|2068.1|2067.8|2068.2|2067.9|2068|2067.7|0
1722920930000|2024-08-06 05:08:50|2068.2|2067.9|2067.6|2067.3|2068.2|2067.9|2067.6|2067.3|7
1722920940000|2024-08-06 05:09:00|2067.7|2067.4|2068|2067.7|2068|2067.7|2067.7|2067.4|4
1722920950000|2024-08-06 05:09:10|2068.2|2067.9|2068|2067.7|2068.2|2067.9|2067.5|2067.2|8
1722920960000|2024-08-06 05:09:20|2068.1|2067.8|2068.5|2068.2|2068.7|2068.4|2068.1|2067.8|3
1722920970000|2024-08-06 05:09:30|2068.4|2068.1|2069.1|2068.8|2069.3|2069|2068.4|2068.1|3
1722920980000|2024-08-06 05:09:40|2069|2068.7|2069.2|2068.9|2069.2|2068.9|2069|2068.7|1
1722920990000|2024-08-06 05:09:50|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069|2068.7|3
1722921000000|2024-08-06 05:10:00|2069.6|2069.3|2069.1|2068.8|2069.8|2069.5|2069.1|2068.8|9
1722921010000|2024-08-06 05:10:10|2069.2|2068.9|2069.1|2068.8|2069.6|2069.3|2069|2068.7|1
1722921020000|2024-08-06 05:10:20|2069|2068.7|2069|2068.7|2069.3|2069|2068.9|2068.6|0
1722921030000|2024-08-06 05:10:30|2069.1|2068.8|2068.6|2068.3|2069.1|2068.8|2068.4|2068.1|2
1722921040000|2024-08-06 05:10:40|2068.7|2068.4|2068.3|2068|2068.7|2068.4|2068.1|2067.8|5
1722921050000|2024-08-06 05:10:50|2068.2|2067.9|2068|2067.7|2068.7|2068.4|2067.9|2067.6|6
1722921060000|2024-08-06 05:11:00|2067.9|2067.6|2067.8|2067.5|2068|2067.7|2067.6|2067.3|6
1722921070000|2024-08-06 05:11:10|2067.7|2067.4|2067.7|2067.4|2068.2|2067.9|2067.5|2067.2|2
1722921080000|2024-08-06 05:11:20|2067.8|2067.5|2067.4|2067.1|2067.8|2067.5|2067|2066.7|2
1722921090000|2024-08-06 05:11:30|2067.5|2067.2|2067.1|2066.8|2067.6|2067.3|2067.1|2066.8|1
1722921100000|2024-08-06 05:11:40|2067|2066.7|2067.4|2067.1|2067.4|2067.1|2066.9|2066.6|1
1722921110000|2024-08-06 05:11:50|2067.3|2067|2067.1|2066.8|2067.4|2067.1|2067.1|2066.8|2
1722921120000|2024-08-06 05:12:00|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067|2066.7|3
1722921130000|2024-08-06 05:12:10|2067.3|2067|2067.8|2067.5|2067.8|2067.5|2067.2|2066.9|2
1722921140000|2024-08-06 05:12:20|2068|2067.7|2067.5|2067.2|2068|2067.7|2067.4|2067.1|5
1722921150000|2024-08-06 05:12:30|2067.6|2067.3|2067.5|2067.2|2067.7|2067.4|2067.5|2067.2|9
1722921160000|2024-08-06 05:12:40|2067.6|2067.3|2067.3|2067|2067.6|2067.3|2067|2066.7|15
1722921170000|2024-08-06 05:12:50|2067.4|2067.1|2067.4|2067.1|2067.5|2067.2|2067.3|2067|2
1722921180000|2024-08-06 05:13:00|2067.8|2067.5|2068.1|2067.8|2068.1|2067.8|2067.8|2067.5|4
1722921190000|2024-08-06 05:13:10|2068.2|2067.9|2067.8|2067.5|2068.2|2067.9|2067.6|2067.3|1
1722921200000|2024-08-06 05:13:20|2067.9|2067.6|2067.9|2067.6|2068|2067.7|2067.7|2067.4|2
1722921210000|2024-08-06 05:13:30|2068|2067.7|2068.7|2068.4|2069.1|2068.8|2068|2067.7|8
1722921220000|2024-08-06 05:13:40|2068.8|2068.5|2069.1|2068.8|2069.1|2068.8|2068.4|2068.1|4
1722921230000|2024-08-06 05:13:50|2069|2068.7|2068.9|2068.6|2069.3|2069|2068.9|2068.6|3
1722921240000|2024-08-06 05:14:00|2069.1|2068.8|2068.9|2068.6|2069.2|2068.9|2068.3|2068|18
1722921250000|2024-08-06 05:14:10|2068.8|2068.5|2069|2068.7|2069.2|2068.9|2068.7|2068.4|1
1722921260000|2024-08-06 05:14:20|2069.1|2068.8|2069.5|2069.2|2069.5|2069.2|2069.1|2068.8|3
1722921270000|2024-08-06 05:14:30|2069.6|2069.3|2069.2|2068.9|2069.7|2069.4|2069.2|2068.9|7
1722921280000|2024-08-06 05:14:40|2069.1|2068.8|2069.6|2069.3|2069.8|2069.5|2069.1|2068.8|4
1722921290000|2024-08-06 05:14:50|2069.7|2069.4|2070.2|2069.9|2070.4|2070.1|2069.7|2069.4|11
1722921300000|2024-08-06 05:15:00|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.4|2070.1|5
1722921310000|2024-08-06 05:15:10|2070.8|2070.5|2071.8|2071.5|2071.8|2071.5|2070.6|2070.3|18
1722921320000|2024-08-06 05:15:20|2072|2071.7|2072.9|2072.6|2072.9|2072.6|2071.7|2071.4|18
1722921330000|2024-08-06 05:15:30|2073.1|2072.8|2072.9|2072.6|2073.1|2072.8|2072.5|2072.2|13
1722921340000|2024-08-06 05:15:40|2073|2072.7|2073.7|2073.4|2073.8|2073.5|2073|2072.7|16
1722921350000|2024-08-06 05:15:50|2073.6|2073.3|2073.6|2073.3|2073.9|2073.6|2072.9|2072.6|20
1722921360000|2024-08-06 05:16:00|2073.5|2073.2|2073.4|2073.1|2073.8|2073.5|2073.2|2072.9|12
1722921370000|2024-08-06 05:16:10|2073.5|2073.2|2072.7|2072.4|2073.5|2073.2|2072.6|2072.3|11
1722921380000|2024-08-06 05:16:20|2072.6|2072.3|2072.4|2072.1|2072.8|2072.5|2072.4|2072.1|6
1722921390000|2024-08-06 05:16:30|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072|2071.7|4
1722921400000|2024-08-06 05:16:40|2072.6|2072.3|2072.9|2072.6|2072.9|2072.6|2072.6|2072.3|4
1722921410000|2024-08-06 05:16:50|2073|2072.7|2073.5|2073.2|2073.6|2073.3|2072.9|2072.6|2
1722921420000|2024-08-06 05:17:00|2073.6|2073.3|2072.4|2072.1|2073.6|2073.3|2072.4|2072.1|15
1722921430000|2024-08-06 05:17:10|2072.3|2072|2072.2|2071.9|2072.3|2072|2071.8|2071.5|8
1722921440000|2024-08-06 05:17:20|2072.1|2071.8|2072.6|2072.3|2072.8|2072.5|2072|2071.7|6
1722921450000|2024-08-06 05:17:30|2072.7|2072.4|2072.5|2072.2|2073.1|2072.8|2072.5|2072.2|10
1722921460000|2024-08-06 05:17:40|2072.4|2072.1|2072.8|2072.5|2072.8|2072.5|2072.4|2072.1|1
1722921470000|2024-08-06 05:17:50|2072.9|2072.6|2072.9|2072.6|2073.5|2073.2|2072.8|2072.5|13
1722921480000|2024-08-06 05:18:00|2072.7|2072.4|2072.4|2072.1|2072.7|2072.4|2072.4|2072.1|1
1722921490000|2024-08-06 05:18:10|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.4|2072.1|1
1722921500000|2024-08-06 05:18:20|2072.3|2072|2072.6|2072.3|2072.7|2072.4|2072.2|2071.9|0
1722921510000|2024-08-06 05:18:30|2072.5|2072.2|2072.3|2072|2072.6|2072.3|2072.3|2072|2
1722921520000|2024-08-06 05:18:40|2072.2|2071.9|2071.3|2071|2072.2|2071.9|2071.1|2070.8|3
1722921530000|2024-08-06 05:18:50|2071.4|2071.1|2071.9|2071.6|2072|2071.7|2071.3|2071|2
1722921540000|2024-08-06 05:19:00|2072|2071.7|2071.8|2071.5|2072.2|2071.9|2071.8|2071.5|4
1722921550000|2024-08-06 05:19:10|2071.9|2071.6|2072.3|2072|2072.3|2072|2071.9|2071.6|3
1722921560000|2024-08-06 05:19:20|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2071.9|2071.6|3
1722921570000|2024-08-06 05:19:30|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.8|2071.5|1
1722921580000|2024-08-06 05:19:40|2071.8|2071.5|2072.2|2071.9|2072.2|2071.9|2071.6|2071.3|2
1722921590000|2024-08-06 05:19:50|2072.4|2072.1|2072.4|2072.1|2072.6|2072.3|2072.1|2071.8|8
1722921600000|2024-08-06 05:20:00|2072.6|2072.3|2072.9|2072.6|2073|2072.7|2072.6|2072.3|4
1722921610000|2024-08-06 05:20:10|2073|2072.7|2071.8|2071.5|2073|2072.7|2071.7|2071.4|43
1722921620000|2024-08-06 05:20:20|2071.7|2071.4|2071.9|2071.6|2072.3|2072|2071.7|2071.4|1
1722921630000|2024-08-06 05:20:30|2072|2071.7|2072.4|2072.1|2072.4|2072.1|2071.8|2071.5|5
1722921640000|2024-08-06 05:20:40|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072.2|2071.9|0
1722921650000|2024-08-06 05:20:50|2072.4|2072.1|2072|2071.7|2072.4|2072.1|2072|2071.7|1
1722921660000|2024-08-06 05:21:00|2072.1|2071.8|2071.1|2070.8|2072.1|2071.8|2071|2070.7|7
1722921670000|2024-08-06 05:21:10|2071.2|2070.9|2071|2070.7|2071.2|2070.9|2071|2070.7|2
1722921680000|2024-08-06 05:21:20|2070.8|2070.5|2071.1|2070.8|2071.2|2070.9|2070.8|2070.5|3
1722921690000|2024-08-06 05:21:30|2071|2070.7|2071.9|2071.6|2071.9|2071.6|2071|2070.7|14
1722921700000|2024-08-06 05:21:40|2071.5|2071.2|2071.8|2071.5|2071.8|2071.5|2071.2|2070.9|0
1722921710000|2024-08-06 05:21:50|2071.9|2071.6|2072.4|2072.1|2072.7|2072.4|2071.9|2071.6|2
1722921720000|2024-08-06 05:22:00|2072.5|2072.2|2072.6|2072.3|2073|2072.7|2072.5|2072.2|7
1722921730000|2024-08-06 05:22:10|2072.8|2072.5|2072.3|2072|2072.8|2072.5|2072.1|2071.8|2
1722921740000|2024-08-06 05:22:20|2072.4|2072.1|2072.8|2072.5|2073|2072.7|2072.4|2072.1|3
1722921750000|2024-08-06 05:22:30|2072.7|2072.4|2072.8|2072.5|2073|2072.7|2072.5|2072.2|2
1722921760000|2024-08-06 05:22:40|2072.7|2072.4|2072.7|2072.4|2072.9|2072.6|2072.7|2072.4|4
1722921770000|2024-08-06 05:22:50|2072.8|2072.5|2073|2072.7|2073.3|2073|2072.8|2072.5|1
1722921780000|2024-08-06 05:23:00|2073.1|2072.8|2072.4|2072.1|2073.4|2073.1|2072.3|2072|6
1722921790000|2024-08-06 05:23:10|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072.3|2072|0
1722921800000|2024-08-06 05:23:20|2072.5|2072.2|2072.3|2072|2072.9|2072.6|2072.3|2072|0
1722921810000|2024-08-06 05:23:30|2072.4|2072.1|2072.5|2072.2|2072.7|2072.4|2072.4|2072.1|1
1722921820000|2024-08-06 05:23:40|2072.3|2072|2072.5|2072.2|2072.8|2072.5|2072.3|2072|1
1722921830000|2024-08-06 05:23:50|2072.6|2072.3|2072.6|2072.3|2072.7|2072.4|2072.6|2072.3|0
1722921840000|2024-08-06 05:24:00|2072.7|2072.4|2072.8|2072.5|2073|2072.7|2072.5|2072.2|5
1722921850000|2024-08-06 05:24:10|2072.7|2072.4|2072.8|2072.5|2072.8|2072.5|2072.3|2072|7
1722921860000|2024-08-06 05:24:20|2072.7|2072.4|2072.8|2072.5|2073|2072.7|2072.7|2072.4|3
1722921870000|2024-08-06 05:24:30|2072.7|2072.4|2072.8|2072.5|2072.8|2072.5|2072.5|2072.2|0
1722921880000|2024-08-06 05:24:40|2072.6|2072.3|2072.4|2072.1|2072.7|2072.4|2072.2|2071.9|3
1722921890000|2024-08-06 05:24:50|2072.3|2072|2071.9|2071.6|2072.3|2072|2071.7|2071.4|5
1722921900000|2024-08-06 05:25:00|2072.3|2072|2072.8|2072.5|2073|2072.7|2072.3|2072|8
1722921910000|2024-08-06 05:25:10|2072.7|2072.4|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|0
1722921920000|2024-08-06 05:25:20|2072.6|2072.3|2072.5|2072.2|2072.7|2072.4|2072.5|2072.2|0
1722921930000|2024-08-06 05:25:30|2072.7|2072.4|2073.8|2073.5|2073.9|2073.6|2072.7|2072.4|8
1722921940000|2024-08-06 05:25:40|2073.7|2073.4|2074.1|2073.8|2074.1|2073.8|2073.5|2073.2|3
1722921950000|2024-08-06 05:25:50|2074.2|2073.9|2074.1|2073.8|2074.5|2074.2|2074|2073.7|4
1722921960000|2024-08-06 05:26:00|2074.2|2073.9|2075|2074.7|2075.2|2074.9|2074.2|2073.9|13
1722921970000|2024-08-06 05:26:10|2074.9|2074.6|2074.8|2074.5|2075|2074.7|2074.6|2074.3|0
1722921980000|2024-08-06 05:26:20|2074.9|2074.6|2074.6|2074.3|2075|2074.7|2074.4|2074.1|3
1722921990000|2024-08-06 05:26:30|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.4|2074.1|0
1722922000000|2024-08-06 05:26:40|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.6|2074.3|0
1722922010000|2024-08-06 05:26:50|2074.7|2074.4|2074.6|2074.3|2075.4|2075.1|2074.6|2074.3|10
1722922020000|2024-08-06 05:27:00|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2074.1|2073.8|4
1722922030000|2024-08-06 05:27:10|2074.3|2074|2074|2073.7|2074.4|2074.1|2073.9|2073.6|0
1722922040000|2024-08-06 05:27:20|2074.1|2073.8|2073.9|2073.6|2074.2|2073.9|2073.9|2073.6|0
1722922050000|2024-08-06 05:27:30|2073.8|2073.5|2073.4|2073.1|2073.8|2073.5|2073.1|2072.8|8
1722922060000|2024-08-06 05:27:40|2073.3|2073|2073.8|2073.5|2073.8|2073.5|2073.2|2072.9|2
1722922070000|2024-08-06 05:27:50|2073.9|2073.6|2073.6|2073.3|2074|2073.7|2073.5|2073.2|2
1722922080000|2024-08-06 05:28:00|2073.5|2073.2|2073.5|2073.2|2074.2|2073.9|2073.3|2073|2
1722922090000|2024-08-06 05:28:10|2073.7|2073.4|2073.8|2073.5|2074.1|2073.8|2073.7|2073.4|3
1722922100000|2024-08-06 05:28:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|0
1722922110000|2024-08-06 05:28:30|2074|2073.7|2073.7|2073.4|2074|2073.7|2073.6|2073.3|3
1722922120000|2024-08-06 05:28:40|2073.8|2073.5|2073.7|2073.4|2073.9|2073.6|2073.6|2073.3|0
1722922130000|2024-08-06 05:28:50|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|0
1722922140000|2024-08-06 05:29:00|2073.8|2073.5|2073.9|2073.6|2074.6|2074.3|2073.6|2073.3|5
1722922150000|2024-08-06 05:29:10|2074|2073.7|2073.8|2073.5|2074|2073.7|2073.7|2073.4|1
1722922160000|2024-08-06 05:29:20|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|1
1722922170000|2024-08-06 05:29:30|2074.1|2073.8|2074.6|2074.3|2074.6|2074.3|2074.1|2073.8|1
1722922180000|2024-08-06 05:29:40|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.4|2074.1|3
1722922190000|2024-08-06 05:29:50|2074.8|2074.5|2074.8|2074.5|2075|2074.7|2074.7|2074.4|1
1722922200000|2024-08-06 05:30:00|2074.7|2074.4|2075.4|2075.1|2075.5|2075.2|2074.5|2074.2|4
1722922210000|2024-08-06 05:30:10|2075.5|2075.2|2075.3|2075|2075.5|2075.2|2075.3|2075|0
1722922220000|2024-08-06 05:30:20|2075.4|2075.1|2075.4|2075.1|2075.6|2075.3|2075.3|2075|3
1722922230000|2024-08-06 05:30:30|2075.1|2074.8|2074.9|2074.6|2075.1|2074.8|2074.8|2074.5|3
1722922240000|2024-08-06 05:30:40|2075|2074.7|2075.4|2075.1|2075.4|2075.1|2075|2074.7|0
1722922250000|2024-08-06 05:30:50|2075.3|2075|2075.2|2074.9|2075.6|2075.3|2075|2074.7|2
1722922260000|2024-08-06 05:31:00|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.6|2074.3|8
1722922270000|2024-08-06 05:31:10|2074.7|2074.4|2074.5|2074.2|2074.7|2074.4|2074.3|2074|3
1722922280000|2024-08-06 05:31:20|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074.2|2073.9|3
1722922290000|2024-08-06 05:31:30|2074.6|2074.3|2074|2073.7|2074.6|2074.3|2074|2073.7|3
1722922300000|2024-08-06 05:31:40|2073.8|2073.5|2074|2073.7|2074.1|2073.8|2073.8|2073.5|4
1722922310000|2024-08-06 05:31:50|2074.1|2073.8|2074.2|2073.9|2074.5|2074.2|2073.9|2073.6|3
1722922320000|2024-08-06 05:32:00|2074.3|2074|2074.3|2074|2074.4|2074.1|2074|2073.7|0
1722922330000|2024-08-06 05:32:10|2074.4|2074.1|2074.8|2074.5|2074.9|2074.6|2074.4|2074.1|2
1722922340000|2024-08-06 05:32:20|2075|2074.7|2075.1|2074.8|2075.1|2074.8|2075|2074.7|2
1722922350000|2024-08-06 05:32:30|2075|2074.7|2074.6|2074.3|2075|2074.7|2074.4|2074.1|1
1722922360000|2024-08-06 05:32:40|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.5|2074.2|4
1722922370000|2024-08-06 05:32:50|2074.9|2074.6|2075.2|2074.9|2075.2|2074.9|2074.9|2074.6|2
1722922380000|2024-08-06 05:33:00|2075.3|2075|2076|2075.7|2076|2075.7|2075.1|2074.8|22
1722922390000|2024-08-06 05:33:10|2076.1|2075.8|2076.2|2075.9|2076.4|2076.1|2076|2075.7|1
1722922400000|2024-08-06 05:33:20|2076.1|2075.8|2076.7|2076.4|2077|2076.7|2076.1|2075.8|3
1722922410000|2024-08-06 05:33:30|2076.8|2076.5|2076.7|2076.4|2076.8|2076.5|2076.5|2076.2|0
1722922420000|2024-08-06 05:33:40|2076.8|2076.5|2077.3|2077|2077.3|2077|2076.8|2076.5|3
1722922430000|2024-08-06 05:33:50|2077.2|2076.9|2077.3|2077|2077.4|2077.1|2077.1|2076.8|0
1722922440000|2024-08-06 05:34:00|2077.7|2077.4|2078|2077.7|2078|2077.7|2077.4|2077.1|40
1722922450000|2024-08-06 05:34:10|2078.1|2077.8|2078.2|2077.9|2078.3|2078|2078|2077.7|4
1722922460000|2024-08-06 05:34:20|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078|2077.7|3
1722922470000|2024-08-06 05:34:30|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|1
1722922480000|2024-08-06 05:34:40|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|29
1722922490000|2024-08-06 05:34:50|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|2
1722922500000|2024-08-06 05:35:00|2078.1|2077.8|2078.8|2078.5|2079|2078.7|2078.1|2077.8|53
1722922510000|2024-08-06 05:35:10|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.3|2078|2
1722922520000|2024-08-06 05:35:20|2078.6|2078.3|2078.2|2077.9|2078.6|2078.3|2078.1|2077.8|1
1722922530000|2024-08-06 05:35:30|2078.1|2077.8|2078.7|2078.4|2078.7|2078.4|2078.1|2077.8|8
1722922540000|2024-08-06 05:35:40|2078.6|2078.3|2078.6|2078.3|2078.7|2078.4|2078.4|2078.1|3
1722922550000|2024-08-06 05:35:50|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.4|2078.1|0
1722922560000|2024-08-06 05:36:00|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2078.1|2077.8|1
1722922570000|2024-08-06 05:36:10|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2078.2|2077.9|4
1722922580000|2024-08-06 05:36:20|2078.2|2077.9|2077.9|2077.6|2078.2|2077.9|2077.6|2077.3|8
1722922590000|2024-08-06 05:36:30|2077.8|2077.5|2078.1|2077.8|2078.1|2077.8|2077.7|2077.4|2
1722922600000|2024-08-06 05:36:40|2078|2077.7|2077.6|2077.3|2078.1|2077.8|2077.6|2077.3|5
1722922610000|2024-08-06 05:36:50|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|1
1722922620000|2024-08-06 05:37:00|2077.5|2077.2|2077.8|2077.5|2077.8|2077.5|2077.2|2076.9|2
1722922630000|2024-08-06 05:37:10|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.4|2077.1|0
1722922640000|2024-08-06 05:37:20|2077.4|2077.1|2077.2|2076.9|2077.7|2077.4|2077.2|2076.9|2
1722922650000|2024-08-06 05:37:30|2077.1|2076.8|2077.2|2076.9|2077.5|2077.2|2077.1|2076.8|5
1722922660000|2024-08-06 05:37:40|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|2
1722922670000|2024-08-06 05:37:50|2077.1|2076.8|2077|2076.7|2077.6|2077.3|2077|2076.7|2
1722922680000|2024-08-06 05:38:00|2077.1|2076.8|2077.4|2077.1|2077.6|2077.3|2077.1|2076.8|1
1722922690000|2024-08-06 05:38:10|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|0
1722922700000|2024-08-06 05:38:20|2077.5|2077.2|2077.4|2077.1|2077.7|2077.4|2076.9|2076.6|16
1722922710000|2024-08-06 05:38:30|2077.3|2077|2077.6|2077.3|2077.7|2077.4|2077.3|2077|2
1722922720000|2024-08-06 05:38:40|2077.4|2077.1|2077|2076.7|2077.5|2077.2|2077|2076.7|5
1722922730000|2024-08-06 05:38:50|2077.1|2076.8|2077.3|2077|2077.3|2077|2076.9|2076.6|1
1722922740000|2024-08-06 05:39:00|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2076.7|2076.4|13
1722922750000|2024-08-06 05:39:10|2077.3|2077|2077.1|2076.8|2077.4|2077.1|2077.1|2076.8|1
1722922760000|2024-08-06 05:39:20|2077.2|2076.9|2078.1|2077.8|2078.2|2077.9|2077.2|2076.9|5
1722922770000|2024-08-06 05:39:30|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2077.7|2077.4|10
1722922780000|2024-08-06 05:39:40|2078.3|2078|2078.1|2077.8|2078.3|2078|2077.8|2077.5|3
1722922790000|2024-08-06 05:39:50|2078|2077.7|2078|2077.7|2078.2|2077.9|2077.9|2077.6|1
1722922800000|2024-08-06 05:40:00|2077.9|2077.6|2077.9|2077.6|2078.2|2077.9|2077.8|2077.5|2
1722922810000|2024-08-06 05:40:10|2077.8|2077.5|2078|2077.7|2078.1|2077.8|2077.7|2077.4|1
1722922820000|2024-08-06 05:40:20|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.4|2077.1|2
1722922830000|2024-08-06 05:40:30|2077.8|2077.5|2077.8|2077.5|2077.9|2077.6|2077.7|2077.4|1
1722922840000|2024-08-06 05:40:40|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|0
1722922850000|2024-08-06 05:40:50|2077.5|2077.2|2077.6|2077.3|2077.8|2077.5|2077.5|2077.2|2
1722922860000|2024-08-06 05:41:00|2077.7|2077.4|2077.6|2077.3|2077.8|2077.5|2077.5|2077.2|3
1722922870000|2024-08-06 05:41:10|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|1
1722922880000|2024-08-06 05:41:20|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.9|2077.6|1
1722922890000|2024-08-06 05:41:30|2077.6|2077.3|2077.3|2077|2077.6|2077.3|2077.3|2077|2
1722922900000|2024-08-06 05:41:40|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2076.9|2076.6|11
1722922910000|2024-08-06 05:41:50|2076.9|2076.6|2077.5|2077.2|2077.6|2077.3|2076.9|2076.6|6
1722922920000|2024-08-06 05:42:00|2077.4|2077.1|2076.8|2076.5|2077.4|2077.1|2076.7|2076.4|1
1722922930000|2024-08-06 05:42:10|2076.7|2076.4|2076.1|2075.8|2076.7|2076.4|2076.1|2075.8|3
1722922940000|2024-08-06 05:42:20|2076.4|2076.1|2076.7|2076.4|2076.7|2076.4|2076.3|2076|5
1722922950000|2024-08-06 05:42:30|2076.8|2076.5|2076.4|2076.1|2076.8|2076.5|2076.2|2075.9|2
1722922960000|2024-08-06 05:42:40|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.3|2076|4
1722922970000|2024-08-06 05:42:50|2076.3|2076|2076.1|2075.8|2076.3|2076|2075.9|2075.6|5
1722922980000|2024-08-06 05:43:00|2076.5|2076.2|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|4
1722922990000|2024-08-06 05:43:10|2076.6|2076.3|2076.6|2076.3|2076.8|2076.5|2076.6|2076.3|1
1722923000000|2024-08-06 05:43:20|2076.7|2076.4|2077.2|2076.9|2077.2|2076.9|2076.6|2076.3|9
1722923010000|2024-08-06 05:43:30|2077.3|2077|2077|2076.7|2077.3|2077|2076.9|2076.6|11
1722923020000|2024-08-06 05:43:40|2077.1|2076.8|2077.4|2077.1|2077.5|2077.2|2077.1|2076.8|4
1722923030000|2024-08-06 05:43:50|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.3|2077|5
1722923040000|2024-08-06 05:44:00|2077.2|2076.9|2077.5|2077.2|2077.6|2077.3|2077.1|2076.8|5
1722923050000|2024-08-06 05:44:10|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1722923060000|2024-08-06 05:44:20|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.5|2077.2|0
1722923070000|2024-08-06 05:44:30|2077.5|2077.2|2077.2|2076.9|2077.7|2077.4|2077.2|2076.9|4
1722923080000|2024-08-06 05:44:40|2077.4|2077.1|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|13
1722923090000|2024-08-06 05:44:50|2077|2076.7|2077.4|2077.1|2077.4|2077.1|2076.9|2076.6|3
1722923100000|2024-08-06 05:45:00|2077.5|2077.2|2077.7|2077.4|2077.7|2077.4|2077.3|2077|5
1722923110000|2024-08-06 05:45:10|2077.6|2077.3|2077.6|2077.3|2077.7|2077.4|2077.5|2077.2|0
1722923120000|2024-08-06 05:45:20|2077.5|2077.2|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|0
1722923130000|2024-08-06 05:45:30|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.8|2076.5|0
1722923140000|2024-08-06 05:45:40|2076.8|2076.5|2076.6|2076.3|2076.8|2076.5|2076.5|2076.2|3
1722923150000|2024-08-06 05:45:50|2076.5|2076.2|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|0
1722923160000|2024-08-06 05:46:00|2076.6|2076.3|2076.2|2075.9|2076.6|2076.3|2076.2|2075.9|3
1722923170000|2024-08-06 05:46:10|2076.3|2076|2075.8|2075.5|2076.4|2076.1|2075.8|2075.5|5
1722923180000|2024-08-06 05:46:20|2075.9|2075.6|2076.4|2076.1|2076.4|2076.1|2075.7|2075.4|2
1722923190000|2024-08-06 05:46:30|2076.5|2076.2|2075.9|2075.6|2076.5|2076.2|2075.9|2075.6|3
1722923200000|2024-08-06 05:46:40|2076|2075.7|2076.3|2076|2076.3|2076|2076|2075.7|0
1722923210000|2024-08-06 05:46:50|2076.2|2075.9|2076.1|2075.8|2076.3|2076|2076.1|2075.8|0
1722923220000|2024-08-06 05:47:00|2076|2075.7|2075.4|2075.1|2076|2075.7|2075|2074.7|13
1722923230000|2024-08-06 05:47:10|2075.2|2074.9|2075.8|2075.5|2075.8|2075.5|2075.2|2074.9|0
1722923240000|2024-08-06 05:47:20|2076|2075.7|2075.3|2075|2076|2075.7|2075.3|2075|0
1722923250000|2024-08-06 05:47:30|2075.2|2074.9|2075.4|2075.1|2075.4|2075.1|2075.1|2074.8|0
1722923260000|2024-08-06 05:47:40|2075.3|2075|2074.9|2074.6|2075.3|2075|2074.5|2074.2|10
1722923270000|2024-08-06 05:47:50|2074.7|2074.4|2075.2|2074.9|2075.2|2074.9|2074.4|2074.1|3
1722923280000|2024-08-06 05:48:00|2075.1|2074.8|2075.2|2074.9|2075.2|2074.9|2075.1|2074.8|2
1722923290000|2024-08-06 05:48:10|2075.4|2075.1|2075.5|2075.2|2075.6|2075.3|2075.4|2075.1|4
1722923300000|2024-08-06 05:48:20|2075.6|2075.3|2076|2075.7|2076|2075.7|2075.5|2075.2|4
1722923310000|2024-08-06 05:48:30|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.5|2075.2|0
1722923320000|2024-08-06 05:48:40|2075.8|2075.5|2075.7|2075.4|2076.3|2076|2075.6|2075.3|3
1722923330000|2024-08-06 05:48:50|2075.6|2075.3|2075.5|2075.2|2076|2075.7|2075.5|2075.2|5
1722923340000|2024-08-06 05:49:00|2075.1|2074.8|2074.9|2074.6|2075.1|2074.8|2074.7|2074.4|5
1722923350000|2024-08-06 05:49:10|2074.7|2074.4|2075.2|2074.9|2075.4|2075.1|2074.6|2074.3|3
1722923360000|2024-08-06 05:49:20|2075.1|2074.8|2075.9|2075.6|2075.9|2075.6|2075.1|2074.8|0
1722923370000|2024-08-06 05:49:30|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2075.7|2075.4|2
1722923380000|2024-08-06 05:49:40|2076|2075.7|2075.6|2075.3|2076.1|2075.8|2075.5|2075.2|3
1722923390000|2024-08-06 05:49:50|2075.9|2075.6|2075.7|2075.4|2075.9|2075.6|2075.7|2075.4|0
1722923400000|2024-08-06 05:50:00|2075.4|2075.1|2075.3|2075|2075.4|2075.1|2075.1|2074.8|5
1722923410000|2024-08-06 05:50:10|2075.1|2074.8|2074.6|2074.3|2075.2|2074.9|2074.3|2074|9
1722923420000|2024-08-06 05:50:20|2074.5|2074.2|2074.7|2074.4|2074.9|2074.6|2074.5|2074.2|3
1722923430000|2024-08-06 05:50:30|2074.5|2074.2|2075.1|2074.8|2075.1|2074.8|2074.5|2074.2|1
1722923440000|2024-08-06 05:50:40|2075|2074.7|2074.9|2074.6|2075.4|2075.1|2074.9|2074.6|2
1722923450000|2024-08-06 05:50:50|2075|2074.7|2075.2|2074.9|2075.5|2075.2|2075|2074.7|2
1722923460000|2024-08-06 05:51:00|2075.3|2075|2074.9|2074.6|2075.5|2075.2|2074.9|2074.6|4
1722923470000|2024-08-06 05:51:10|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.5|2074.2|0
1722923480000|2024-08-06 05:51:20|2074.7|2074.4|2074.8|2074.5|2075|2074.7|2074.6|2074.3|4
1722923490000|2024-08-06 05:51:30|2074.7|2074.4|2074.5|2074.2|2074.8|2074.5|2074.4|2074.1|0
1722923500000|2024-08-06 05:51:40|2074.6|2074.3|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|0
1722923510000|2024-08-06 05:51:50|2074.7|2074.4|2074.9|2074.6|2075.3|2075|2074.7|2074.4|1
1722923520000|2024-08-06 05:52:00|2075|2074.7|2075.2|2074.9|2075.2|2074.9|2075|2074.7|2
1722923530000|2024-08-06 05:52:10|2075.5|2075.2|2075.9|2075.6|2076.1|2075.8|2075.5|2075.2|3
1722923540000|2024-08-06 05:52:20|2076.2|2075.9|2075.9|2075.6|2076.3|2076|2075.9|2075.6|0
1722923550000|2024-08-06 05:52:30|2076|2075.7|2076.1|2075.8|2076.4|2076.1|2075.7|2075.4|4
1722923560000|2024-08-06 05:52:40|2076.3|2076|2076.1|2075.8|2076.4|2076.1|2075.9|2075.6|0
1722923570000|2024-08-06 05:52:50|2075.8|2075.5|2076.4|2076.1|2076.4|2076.1|2075.8|2075.5|6
1722923580000|2024-08-06 05:53:00|2076.5|2076.2|2075.9|2075.6|2076.5|2076.2|2075.9|2075.6|3
1722923590000|2024-08-06 05:53:10|2075.8|2075.5|2075.8|2075.5|2075.9|2075.6|2075.6|2075.3|1
1722923600000|2024-08-06 05:53:20|2075.7|2075.4|2075.5|2075.2|2075.8|2075.5|2075.5|2075.2|6
1722923610000|2024-08-06 05:53:30|2075.6|2075.3|2075.3|2075|2075.7|2075.4|2075.3|2075|1
1722923620000|2024-08-06 05:53:40|2075.4|2075.1|2075.6|2075.3|2075.6|2075.3|2075.3|2075|2
1722923630000|2024-08-06 05:53:50|2075.7|2075.4|2075.8|2075.5|2075.9|2075.6|2075.7|2075.4|0
1722923640000|2024-08-06 05:54:00|2075.7|2075.4|2075.3|2075|2075.7|2075.4|2075.3|2075|1
1722923650000|2024-08-06 05:54:10|2075.4|2075.1|2075.5|2075.2|2075.5|2075.2|2075.4|2075.1|0
1722923660000|2024-08-06 05:54:20|2075.4|2075.1|2075.8|2075.5|2075.9|2075.6|2075.4|2075.1|1
1722923670000|2024-08-06 05:54:30|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|0
1722923680000|2024-08-06 05:54:40|2076|2075.7|2075.8|2075.5|2076.3|2076|2075.8|2075.5|3
1722923690000|2024-08-06 05:54:50|2075.5|2075.2|2075.4|2075.1|2075.7|2075.4|2075.4|2075.1|2
1722923700000|2024-08-06 05:55:00|2075.3|2075|2075.2|2074.9|2075.5|2075.2|2075.2|2074.9|1
1722923720000|2024-08-06 05:55:20|2075|2074.7|2074.6|2074.3|2075|2074.7|2074.6|2074.3|5
1722923730000|2024-08-06 05:55:30|2074.7|2074.4|2074.9|2074.6|2075|2074.7|2074.7|2074.4|1
1722923740000|2024-08-06 05:55:40|2075|2074.7|2075|2074.7|2075|2074.7|2074.7|2074.4|0
1722923750000|2024-08-06 05:55:50|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.4|2074.1|4
1722923760000|2024-08-06 05:56:00|2074.3|2074|2074.4|2074.1|2074.5|2074.2|2074.3|2074|1
1722923770000|2024-08-06 05:56:10|2074.5|2074.2|2074.7|2074.4|2074.9|2074.6|2074.5|2074.2|0
1722923780000|2024-08-06 05:56:20|2074.8|2074.5|2075.2|2074.9|2075.2|2074.9|2074.7|2074.4|0
1722923790000|2024-08-06 05:56:30|2075.3|2075|2075.6|2075.3|2075.8|2075.5|2075.3|2075|0
1722923800000|2024-08-06 05:56:40|2076|2075.7|2075.7|2075.4|2076|2075.7|2075.7|2075.4|3
1722923810000|2024-08-06 05:56:50|2075.9|2075.6|2076.1|2075.8|2076.1|2075.8|2075.9|2075.6|0
1722923820000|2024-08-06 05:57:00|2075.9|2075.6|2075.3|2075|2075.9|2075.6|2075|2074.7|1
1722923830000|2024-08-06 05:57:10|2075.4|2075.1|2075.1|2074.8|2075.5|2075.2|2075.1|2074.8|1
1722923840000|2024-08-06 05:57:20|2075.2|2074.9|2076.2|2075.9|2076.2|2075.9|2075.2|2074.9|2
1722923850000|2024-08-06 05:57:30|2076.1|2075.8|2075.7|2075.4|2076.1|2075.8|2075.7|2075.4|0
1722923860000|2024-08-06 05:57:40|2075.8|2075.5|2075.9|2075.6|2076|2075.7|2075.8|2075.5|1
1722923870000|2024-08-06 05:57:50|2075.7|2075.4|2076.3|2076|2076.3|2076|2075.6|2075.3|0
1722923880000|2024-08-06 05:58:00|2076.6|2076.3|2076.8|2076.5|2076.9|2076.6|2076.4|2076.1|5
1722923890000|2024-08-06 05:58:10|2076.5|2076.2|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|4
1722923900000|2024-08-06 05:58:20|2076.9|2076.6|2076.9|2076.6|2077.3|2077|2076.9|2076.6|0
1722923910000|2024-08-06 05:58:30|2076.7|2076.4|2076.6|2076.3|2076.8|2076.5|2076.5|2076.2|0
1722923920000|2024-08-06 05:58:40|2076.7|2076.4|2077|2076.7|2077.1|2076.8|2076.7|2076.4|5
1722923930000|2024-08-06 05:58:50|2076.9|2076.6|2076.6|2076.3|2076.9|2076.6|2076.5|2076.2|20
1722923940000|2024-08-06 05:59:00|2076.4|2076.1|2076.5|2076.2|2076.6|2076.3|2076|2075.7|2
1722923950000|2024-08-06 05:59:10|2076.4|2076.1|2076|2075.7|2076.4|2076.1|2076|2075.7|0
1722923960000|2024-08-06 05:59:20|2076.2|2075.9|2076.9|2076.6|2076.9|2076.6|2076|2075.7|12
1722923970000|2024-08-06 05:59:30|2076.8|2076.5|2076.8|2076.5|2077|2076.7|2076.8|2076.5|0
1722923980000|2024-08-06 05:59:40|2076.7|2076.4|2077.1|2076.8|2077.1|2076.8|2076.4|2076.1|1
1722923990000|2024-08-06 05:59:50|2077|2076.7|2076.5|2076.2|2077.3|2077|2076.5|2076.2|3
1722924000000|2024-08-06 06:00:00|2076.3|2076|2075.4|2075.1|2076.5|2076.2|2074.9|2074.6|34
1722924010000|2024-08-06 06:00:10|2075.6|2075.3|2074.9|2074.6|2075.8|2075.5|2074.9|2074.6|7
1722924020000|2024-08-06 06:00:20|2075.4|2075.1|2076.1|2075.8|2076.7|2076.4|2075.4|2075.1|8
1722924030000|2024-08-06 06:00:30|2076|2075.7|2075.2|2074.9|2076|2075.7|2075.1|2074.8|3
1722924040000|2024-08-06 06:00:40|2075.1|2074.8|2074.2|2073.9|2075.5|2075.2|2074.2|2073.9|6
1722924050000|2024-08-06 06:00:50|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2073.6|2073.3|5
1722924060000|2024-08-06 06:01:00|2074.2|2073.9|2072.7|2072.4|2074.5|2074.2|2072.3|2072|14
1722924070000|2024-08-06 06:01:10|2073.1|2072.8|2073.6|2073.3|2073.7|2073.4|2072.9|2072.6|4
1722924080000|2024-08-06 06:01:20|2073.7|2073.4|2072.3|2072|2073.7|2073.4|2072.2|2071.9|8
1722924090000|2024-08-06 06:01:30|2072.2|2071.9|2073.6|2073.3|2073.6|2073.3|2071.8|2071.5|15
1722924100000|2024-08-06 06:01:40|2073.7|2073.4|2073.8|2073.5|2073.9|2073.6|2073.2|2072.9|4
1722924110000|2024-08-06 06:01:50|2073.7|2073.4|2074.3|2074|2074.6|2074.3|2073.2|2072.9|6
1722924120000|2024-08-06 06:02:00|2074.4|2074.1|2075.1|2074.8|2075.1|2074.8|2074.4|2074.1|5
1722924130000|2024-08-06 06:02:10|2075.3|2075|2075.4|2075.1|2075.5|2075.2|2075.1|2074.8|3
1722924140000|2024-08-06 06:02:20|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.4|2075.1|0
1722924150000|2024-08-06 06:02:30|2075.8|2075.5|2076.3|2076|2076.3|2076|2075.4|2075.1|44
1722924160000|2024-08-06 06:02:40|2076.1|2075.8|2077.3|2077|2077.4|2077.1|2076.1|2075.8|9
1722924170000|2024-08-06 06:02:50|2077.4|2077.1|2077.7|2077.4|2077.7|2077.4|2077.2|2076.9|3
1722924180000|2024-08-06 06:03:00|2077.8|2077.5|2077.1|2076.8|2077.8|2077.5|2077|2076.7|5
1722924190000|2024-08-06 06:03:10|2076.8|2076.5|2077.5|2077.2|2077.5|2077.2|2076.8|2076.5|10
1722924200000|2024-08-06 06:03:20|2077.8|2077.5|2077.8|2077.5|2078.6|2078.3|2077.8|2077.5|26
1722924210000|2024-08-06 06:03:30|2078|2077.7|2079.2|2078.9|2079.2|2078.9|2078|2077.7|14
1722924220000|2024-08-06 06:03:40|2079.3|2079|2079|2078.7|2079.3|2079|2078.7|2078.4|16
1722924230000|2024-08-06 06:03:50|2078.9|2078.6|2078.3|2078|2079.4|2079.1|2078.3|2078|29
1722924240000|2024-08-06 06:04:00|2078.6|2078.3|2077.8|2077.5|2078.7|2078.4|2077.7|2077.4|5
1722924250000|2024-08-06 06:04:10|2077.9|2077.6|2076.9|2076.6|2077.9|2077.6|2076.9|2076.6|4
1722924260000|2024-08-06 06:04:20|2076.8|2076.5|2077.2|2076.9|2077.3|2077|2076.3|2076|13
1722924270000|2024-08-06 06:04:30|2077.1|2076.8|2076.3|2076|2077.1|2076.8|2075.9|2075.6|8
1722924280000|2024-08-06 06:04:40|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2075.8|2075.5|15
1722924290000|2024-08-06 06:04:50|2076.1|2075.8|2075.5|2075.2|2076.2|2075.9|2075.4|2075.1|4
1722924300000|2024-08-06 06:05:00|2075.2|2074.9|2075.2|2074.9|2075.7|2075.4|2074.6|2074.3|7
1722924310000|2024-08-06 06:05:10|2075|2074.7|2075.2|2074.9|2075.4|2075.1|2075|2074.7|2
1722924320000|2024-08-06 06:05:20|2075.1|2074.8|2073.8|2073.5|2075.1|2074.8|2073.8|2073.5|4
1722924330000|2024-08-06 06:05:30|2074.1|2073.8|2073.8|2073.5|2074.2|2073.9|2073.2|2072.9|7
1722924340000|2024-08-06 06:05:40|2074.1|2073.8|2074.8|2074.5|2075.4|2075.1|2074.1|2073.8|9
1722924350000|2024-08-06 06:05:50|2074.7|2074.4|2074.1|2073.8|2075.3|2075|2074.1|2073.8|5
1722924360000|2024-08-06 06:06:00|2074.3|2074|2073.6|2073.3|2074.3|2074|2073.6|2073.3|7
1722924370000|2024-08-06 06:06:10|2073.4|2073.1|2073.5|2073.2|2073.9|2073.6|2073.4|2073.1|2
1722924380000|2024-08-06 06:06:20|2073.8|2073.5|2074.3|2074|2074.5|2074.2|2073.7|2073.4|14
1722924390000|2024-08-06 06:06:30|2074.6|2074.3|2073.9|2073.6|2074.6|2074.3|2073.9|2073.6|10
1722924400000|2024-08-06 06:06:40|2073.7|2073.4|2072.9|2072.6|2073.8|2073.5|2072.9|2072.6|9
1722924410000|2024-08-06 06:06:50|2073|2072.7|2072.6|2072.3|2073.3|2073|2072.6|2072.3|12
1722924420000|2024-08-06 06:07:00|2072.5|2072.2|2072.8|2072.5|2073.3|2073|2072.4|2072.1|10
1722924430000|2024-08-06 06:07:10|2073.1|2072.8|2073.1|2072.8|2073.5|2073.2|2072.9|2072.6|16
1722924440000|2024-08-06 06:07:20|2073.3|2073|2073.5|2073.2|2073.7|2073.4|2073|2072.7|10
1722924450000|2024-08-06 06:07:30|2073.6|2073.3|2073|2072.7|2073.6|2073.3|2072.9|2072.6|4
1722924460000|2024-08-06 06:07:40|2072.9|2072.6|2072.9|2072.6|2073.2|2072.9|2072.7|2072.4|20
1722924470000|2024-08-06 06:07:50|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|5
1722924480000|2024-08-06 06:08:00|2073.2|2072.9|2073.3|2073|2073.3|2073|2072.8|2072.5|5
1722924490000|2024-08-06 06:08:10|2073.1|2072.8|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|4
1722924500000|2024-08-06 06:08:20|2072.8|2072.5|2073.3|2073|2073.3|2073|2072.5|2072.2|5
1722924510000|2024-08-06 06:08:30|2073|2072.7|2073.8|2073.5|2073.8|2073.5|2072.9|2072.6|5
1722924520000|2024-08-06 06:08:40|2073.7|2073.4|2074.2|2073.9|2074.2|2073.9|2073.2|2072.9|9
1722924530000|2024-08-06 06:08:50|2074.1|2073.8|2074.2|2073.9|2074.5|2074.2|2074.1|2073.8|4
1722924540000|2024-08-06 06:09:00|2074.3|2074|2073.8|2073.5|2074.4|2074.1|2073.7|2073.4|1
1722924550000|2024-08-06 06:09:10|2073.7|2073.4|2072.5|2072.2|2073.7|2073.4|2072.5|2072.2|6
1722924560000|2024-08-06 06:09:20|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.5|2072.2|9
1722924570000|2024-08-06 06:09:30|2072.7|2072.4|2073.2|2072.9|2073.6|2073.3|2072.7|2072.4|8
1722924580000|2024-08-06 06:09:40|2073|2072.7|2073|2072.7|2073.1|2072.8|2072.6|2072.3|7
1722924590000|2024-08-06 06:09:50|2072.9|2072.6|2073|2072.7|2073.2|2072.9|2072.9|2072.6|2
1722924600000|2024-08-06 06:10:00|2073.1|2072.8|2072.8|2072.5|2073.1|2072.8|2072.7|2072.4|5
1722924610000|2024-08-06 06:10:10|2073.4|2073.1|2073.2|2072.9|2073.6|2073.3|2073.2|2072.9|7
1722924620000|2024-08-06 06:10:20|2073.1|2072.8|2073|2072.7|2073.3|2073|2072.8|2072.5|6
1722924630000|2024-08-06 06:10:30|2072.7|2072.4|2072.9|2072.6|2073.1|2072.8|2072.6|2072.3|4
1722924640000|2024-08-06 06:10:40|2072.8|2072.5|2072.3|2072|2072.8|2072.5|2072.2|2071.9|6
1722924650000|2024-08-06 06:10:50|2072.4|2072.1|2072.1|2071.8|2072.6|2072.3|2072.1|2071.8|4
1722924660000|2024-08-06 06:11:00|2072.2|2071.9|2072.3|2072|2072.4|2072.1|2072.2|2071.9|1
1722924670000|2024-08-06 06:11:10|2071.9|2071.6|2072.6|2072.3|2072.6|2072.3|2071.9|2071.6|14
1722924680000|2024-08-06 06:11:20|2072.4|2072.1|2072.1|2071.8|2072.4|2072.1|2071.9|2071.6|8
1722924690000|2024-08-06 06:11:30|2072.2|2071.9|2072|2071.7|2072.3|2072|2072|2071.7|5
1722924700000|2024-08-06 06:11:40|2072.2|2071.9|2072.2|2071.9|2072.5|2072.2|2072.1|2071.8|8
1722924710000|2024-08-06 06:11:50|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2071.9|2071.6|1
1722924720000|2024-08-06 06:12:00|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2071.9|2071.6|0
1722924730000|2024-08-06 06:12:10|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.5|2071.2|9
1722924740000|2024-08-06 06:12:20|2071.5|2071.2|2071.9|2071.6|2071.9|2071.6|2071.3|2071|5
1722924750000|2024-08-06 06:12:30|2071.8|2071.5|2071.9|2071.6|2071.9|2071.6|2071.7|2071.4|4
1722924760000|2024-08-06 06:12:40|2071.8|2071.5|2072|2071.7|2072.3|2072|2071.8|2071.5|8
1722924770000|2024-08-06 06:12:50|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.5|2071.2|5
1722924780000|2024-08-06 06:13:00|2071.7|2071.4|2072.3|2072|2072.5|2072.2|2071.7|2071.4|8
1722924790000|2024-08-06 06:13:10|2072.4|2072.1|2072.7|2072.4|2072.7|2072.4|2072.3|2072|3
1722924800000|2024-08-06 06:13:20|2072.6|2072.3|2073|2072.7|2073.1|2072.8|2072.6|2072.3|2
1722924810000|2024-08-06 06:13:30|2072.9|2072.6|2072.5|2072.2|2072.9|2072.6|2072.5|2072.2|0
1722924820000|2024-08-06 06:13:40|2072.4|2072.1|2072.5|2072.2|2072.6|2072.3|2072.2|2071.9|3
1722924830000|2024-08-06 06:13:50|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|3
1722924840000|2024-08-06 06:14:00|2072.5|2072.2|2072.7|2072.4|2072.9|2072.6|2072.5|2072.2|4
1722924850000|2024-08-06 06:14:10|2073|2072.7|2073|2072.7|2073|2072.7|2072.8|2072.5|6
1722924860000|2024-08-06 06:14:20|2072.9|2072.6|2072.9|2072.6|2073|2072.7|2072.7|2072.4|6
1722924870000|2024-08-06 06:14:30|2072.8|2072.5|2073.3|2073|2073.3|2073|2072.7|2072.4|5
1722924880000|2024-08-06 06:14:40|2073.4|2073.1|2072.8|2072.5|2073.4|2073.1|2072.8|2072.5|3
1722924890000|2024-08-06 06:14:50|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|2
1722924900000|2024-08-06 06:15:00|2072.9|2072.6|2072.4|2072.1|2072.9|2072.6|2072|2071.7|8
1722924910000|2024-08-06 06:15:10|2072.6|2072.3|2071.9|2071.6|2072.6|2072.3|2071.8|2071.5|8
1722924920000|2024-08-06 06:15:20|2072.2|2071.9|2072.3|2072|2072.3|2072|2072.2|2071.9|3
1722924930000|2024-08-06 06:15:30|2072.2|2071.9|2072|2071.7|2072.4|2072.1|2072|2071.7|5
1722924940000|2024-08-06 06:15:40|2071.6|2071.3|2072.1|2071.8|2072.2|2071.9|2071.6|2071.3|14
1722924950000|2024-08-06 06:15:50|2072|2071.7|2072|2071.7|2072|2071.7|2071.6|2071.3|5
1722924960000|2024-08-06 06:16:00|2071.7|2071.4|2071.8|2071.5|2072.6|2072.3|2071.7|2071.4|16
1722924970000|2024-08-06 06:16:10|2072|2071.7|2071.6|2071.3|2072.3|2072|2071.6|2071.3|14
1722924980000|2024-08-06 06:16:20|2071.7|2071.4|2071.4|2071.1|2071.9|2071.6|2071.3|2071|10
1722924990000|2024-08-06 06:16:30|2071.5|2071.2|2071.4|2071.1|2071.7|2071.4|2071.2|2070.9|5
1722925000000|2024-08-06 06:16:40|2071.2|2070.9|2070.6|2070.3|2071.2|2070.9|2070.6|2070.3|24
1722925010000|2024-08-06 06:16:50|2070.7|2070.4|2070.6|2070.3|2071|2070.7|2070.5|2070.2|16
1722925020000|2024-08-06 06:17:00|2070.7|2070.4|2070.9|2070.6|2070.9|2070.6|2070.5|2070.2|16
1722925030000|2024-08-06 06:17:10|2071|2070.7|2070.3|2070|2071|2070.7|2070.3|2070|14
1722925040000|2024-08-06 06:17:20|2070.4|2070.1|2070.3|2070|2070.6|2070.3|2070.2|2069.9|28
1722925050000|2024-08-06 06:17:30|2070.5|2070.2|2071.4|2071.1|2071.4|2071.1|2070.5|2070.2|7
1722925060000|2024-08-06 06:17:40|2071.6|2071.3|2072.4|2072.1|2072.4|2072.1|2071.6|2071.3|21
1722925070000|2024-08-06 06:17:50|2072.1|2071.8|2072.7|2072.4|2072.9|2072.6|2072.1|2071.8|25
1722925080000|2024-08-06 06:18:00|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072|2071.7|23
1722925090000|2024-08-06 06:18:10|2072.3|2072|2071.4|2071.1|2072.3|2072|2071.2|2070.9|7
1722925100000|2024-08-06 06:18:20|2071.5|2071.2|2071.4|2071.1|2071.5|2071.2|2071|2070.7|5
1722925110000|2024-08-06 06:18:30|2071.3|2071|2070.7|2070.4|2071.3|2071|2070.7|2070.4|5
1722925120000|2024-08-06 06:18:40|2070.6|2070.3|2070.3|2070|2070.7|2070.4|2070.2|2069.9|6
1722925130000|2024-08-06 06:18:50|2070.2|2069.9|2070.5|2070.2|2070.5|2070.2|2070.2|2069.9|5
1722925140000|2024-08-06 06:19:00|2070.4|2070.1|2069.5|2069.2|2070.5|2070.2|2069.5|2069.2|32
1722925150000|2024-08-06 06:19:10|2069.3|2069|2068.7|2068.4|2069.3|2069|2068.5|2068.2|14
1722925160000|2024-08-06 06:19:20|2068.8|2068.5|2068.7|2068.4|2068.9|2068.6|2068.6|2068.3|3
1722925170000|2024-08-06 06:19:30|2068.8|2068.5|2068.6|2068.3|2069|2068.7|2068.6|2068.3|2
1722925180000|2024-08-06 06:19:40|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1722925190000|2024-08-06 06:19:50|2068.6|2068.3|2068.8|2068.5|2068.8|2068.5|2068.4|2068.1|5
1722925200000|2024-08-06 06:20:00|2068.7|2068.4|2069.4|2069.1|2069.7|2069.4|2068.5|2068.2|13
1722925210000|2024-08-06 06:20:10|2069.3|2069|2069.5|2069.2|2069.6|2069.3|2069.3|2069|0
1722925220000|2024-08-06 06:20:20|2069.6|2069.3|2070.2|2069.9|2070.2|2069.9|2069.6|2069.3|5
1722925230000|2024-08-06 06:20:30|2070.4|2070.1|2071|2070.7|2071|2070.7|2070.4|2070.1|5
1722925240000|2024-08-06 06:20:40|2070.7|2070.4|2070.3|2070|2070.7|2070.4|2070.3|2070|1
1722925250000|2024-08-06 06:20:50|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2069.9|2069.6|5
1722925260000|2024-08-06 06:21:00|2070.1|2069.8|2070.3|2070|2070.5|2070.2|2070|2069.7|5
1722925270000|2024-08-06 06:21:10|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.3|2070|2
1722925280000|2024-08-06 06:21:20|2070.6|2070.3|2070.2|2069.9|2070.6|2070.3|2070.1|2069.8|3
1722925290000|2024-08-06 06:21:30|2070.3|2070|2070.7|2070.4|2070.7|2070.4|2070.1|2069.8|8
1722925300000|2024-08-06 06:21:40|2070.6|2070.3|2070.2|2069.9|2070.8|2070.5|2070.2|2069.9|15
1722925310000|2024-08-06 06:21:50|2070.1|2069.8|2070.5|2070.2|2070.5|2070.2|2070.1|2069.8|4
1722925320000|2024-08-06 06:22:00|2070.4|2070.1|2070.5|2070.2|2071|2070.7|2070.4|2070.1|5
1722925330000|2024-08-06 06:22:10|2070.4|2070.1|2071.2|2070.9|2071.2|2070.9|2070.4|2070.1|5
1722925340000|2024-08-06 06:22:20|2071.3|2071|2070.9|2070.6|2071.3|2071|2070.9|2070.6|3
1722925350000|2024-08-06 06:22:30|2070.8|2070.5|2070.7|2070.4|2070.9|2070.6|2070.5|2070.2|2
1722925360000|2024-08-06 06:22:40|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.3|2070|3
1722925370000|2024-08-06 06:22:50|2070.4|2070.1|2070.5|2070.2|2070.7|2070.4|2070.3|2070|2
1722925380000|2024-08-06 06:23:00|2070.6|2070.3|2070.7|2070.4|2070.7|2070.4|2070.5|2070.2|3
1722925390000|2024-08-06 06:23:10|2071|2070.7|2071.2|2070.9|2071.2|2070.9|2070.8|2070.5|3
1722925400000|2024-08-06 06:23:20|2071.1|2070.8|2071.1|2070.8|2071.3|2071|2071.1|2070.8|6
1722925410000|2024-08-06 06:23:30|2071|2070.7|2070.9|2070.6|2071|2070.7|2070.7|2070.4|6
1722925420000|2024-08-06 06:23:40|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|0
1722925430000|2024-08-06 06:23:50|2071.1|2070.8|2071.3|2071|2071.3|2071|2071.1|2070.8|8
1722925440000|2024-08-06 06:24:00|2071.4|2071.1|2071.8|2071.5|2071.9|2071.6|2071.4|2071.1|10
1722925450000|2024-08-06 06:24:10|2071.7|2071.4|2072.3|2072|2072.3|2072|2071.7|2071.4|12
1722925460000|2024-08-06 06:24:20|2072.4|2072.1|2072.7|2072.4|2072.8|2072.5|2072.4|2072.1|3
1722925470000|2024-08-06 06:24:30|2072.8|2072.5|2073.7|2073.4|2073.9|2073.6|2072.8|2072.5|21
1722925480000|2024-08-06 06:24:40|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.7|2073.4|7
1722925490000|2024-08-06 06:24:50|2074.1|2073.8|2074.7|2074.4|2074.7|2074.4|2074.1|2073.8|2
1722925500000|2024-08-06 06:25:00|2074.6|2074.3|2075.3|2075|2075.4|2075.1|2074.4|2074.1|7
1722925510000|2024-08-06 06:25:10|2075.1|2074.8|2074.9|2074.6|2075.4|2075.1|2074.9|2074.6|8
1722925520000|2024-08-06 06:25:20|2074.8|2074.5|2075.2|2074.9|2075.2|2074.9|2074.7|2074.4|3
1722925530000|2024-08-06 06:25:30|2075.1|2074.8|2075.5|2075.2|2075.5|2075.2|2075|2074.7|5
1722925540000|2024-08-06 06:25:40|2075.4|2075.1|2075.5|2075.2|2075.5|2075.2|2075.4|2075.1|0
1722925560000|2024-08-06 06:26:00|2075.4|2075.1|2075.5|2075.2|2075.8|2075.5|2075.3|2075|7
1722925570000|2024-08-06 06:26:10|2075.2|2074.9|2075.3|2075|2075.3|2075|2075.2|2074.9|3
1722925580000|2024-08-06 06:26:20|2075.4|2075.1|2076.1|2075.8|2076.5|2076.2|2075.4|2075.1|68
1722925590000|2024-08-06 06:26:30|2076.2|2075.9|2076.8|2076.5|2077.2|2076.9|2076.2|2075.9|23
1722925600000|2024-08-06 06:26:40|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|0
1722925610000|2024-08-06 06:26:50|2076.6|2076.3|2076.3|2076|2076.6|2076.3|2076.3|2076|0
1722925620000|2024-08-06 06:27:00|2076.1|2075.8|2076.2|2075.9|2076.2|2075.9|2076.1|2075.8|3
1722925630000|2024-08-06 06:27:10|2076.1|2075.8|2076.6|2076.3|2076.6|2076.3|2076.1|2075.8|2
1722925640000|2024-08-06 06:27:20|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|2
1722925650000|2024-08-06 06:27:30|2076.8|2076.5|2076.5|2076.2|2076.8|2076.5|2076.4|2076.1|3
1722925660000|2024-08-06 06:27:40|2076.6|2076.3|2075.8|2075.5|2076.6|2076.3|2075.8|2075.5|0
1722925670000|2024-08-06 06:27:50|2075.7|2075.4|2075.3|2075|2075.7|2075.4|2075.2|2074.9|8
1722925680000|2024-08-06 06:28:00|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|12
1722925690000|2024-08-06 06:28:10|2075.8|2075.5|2076.2|2075.9|2076.3|2076|2075.8|2075.5|6
1722925700000|2024-08-06 06:28:20|2076.5|2076.2|2076.6|2076.3|2076.7|2076.4|2076.5|2076.2|2
1722925710000|2024-08-06 06:28:30|2076.4|2076.1|2075.9|2075.6|2076.4|2076.1|2075.9|2075.6|3
1722925720000|2024-08-06 06:28:40|2075.8|2075.5|2076|2075.7|2076.1|2075.8|2075.6|2075.3|5
1722925730000|2024-08-06 06:28:50|2076.3|2076|2076.1|2075.8|2076.3|2076|2076|2075.7|2
1722925740000|2024-08-06 06:29:00|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2075.8|2075.5|9
1722925750000|2024-08-06 06:29:10|2076.2|2075.9|2076.3|2076|2076.4|2076.1|2076.2|2075.9|3
1722925760000|2024-08-06 06:29:20|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.1|2075.8|1
1722925770000|2024-08-06 06:29:30|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2076|2075.7|3
1722925780000|2024-08-06 06:29:40|2076.4|2076.1|2076.4|2076.1|2076.7|2076.4|2076.4|2076.1|5
1722925790000|2024-08-06 06:29:50|2076.6|2076.3|2076.8|2076.5|2077|2076.7|2076.6|2076.3|3
1722925800000|2024-08-06 06:30:00|2076.9|2076.6|2075.3|2075|2076.9|2076.6|2075.3|2075|16
1722925810000|2024-08-06 06:30:10|2075.4|2075.1|2075.2|2074.9|2075.5|2075.2|2075.2|2074.9|2
1722925820000|2024-08-06 06:30:20|2075.4|2075.1|2075.8|2075.5|2075.9|2075.6|2075.4|2075.1|3
1722925830000|2024-08-06 06:30:30|2076|2075.7|2075.8|2075.5|2076|2075.7|2075.8|2075.5|8
1722925840000|2024-08-06 06:30:40|2076.1|2075.8|2075.6|2075.3|2076.1|2075.8|2075.5|2075.2|3
1722925850000|2024-08-06 06:30:50|2075.4|2075.1|2075.3|2075|2075.4|2075.1|2075.2|2074.9|15
1722925860000|2024-08-06 06:31:00|2075.2|2074.9|2075.9|2075.6|2075.9|2075.6|2075.2|2074.9|5
1722925870000|2024-08-06 06:31:10|2075.8|2075.5|2076.3|2076|2076.4|2076.1|2075.8|2075.5|2
1722925880000|2024-08-06 06:31:20|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.3|2076|4
1722925890000|2024-08-06 06:31:30|2076.6|2076.3|2076.3|2076|2076.6|2076.3|2076.2|2075.9|2
1722925900000|2024-08-06 06:31:40|2076.2|2075.9|2076|2075.7|2076.2|2075.9|2075.7|2075.4|12
1722925910000|2024-08-06 06:31:50|2076.1|2075.8|2076.3|2076|2076.3|2076|2076.1|2075.8|0
1722925920000|2024-08-06 06:32:00|2076.2|2075.9|2076.6|2076.3|2076.8|2076.5|2076.1|2075.8|9
1722925930000|2024-08-06 06:32:10|2076.5|2076.2|2076.2|2075.9|2076.5|2076.2|2076.2|2075.9|0
1722925940000|2024-08-06 06:32:20|2076.3|2076|2076.3|2076|2076.4|2076.1|2076|2075.7|2
1722925950000|2024-08-06 06:32:30|2076.5|2076.2|2076.2|2075.9|2076.5|2076.2|2076.2|2075.9|1
1722925960000|2024-08-06 06:32:40|2076.1|2075.8|2075.6|2075.3|2076.1|2075.8|2075.6|2075.3|0
1722925970000|2024-08-06 06:32:50|2075.5|2075.2|2075|2074.7|2075.5|2075.2|2075|2074.7|6
1722925980000|2024-08-06 06:33:00|2074.9|2074.6|2075|2074.7|2075|2074.7|2074.6|2074.3|12
1722925990000|2024-08-06 06:33:10|2075.4|2075.1|2075.3|2075|2075.4|2075.1|2075.2|2074.9|6
1722926000000|2024-08-06 06:33:20|2075.9|2075.6|2075.9|2075.6|2076|2075.7|2075.6|2075.3|10
1722926010000|2024-08-06 06:33:30|2075.8|2075.5|2075.3|2075|2075.8|2075.5|2075.3|2075|1
1722926020000|2024-08-06 06:33:40|2075.5|2075.2|2075.2|2074.9|2075.6|2075.3|2075.2|2074.9|6
1722926030000|2024-08-06 06:33:50|2075.3|2075|2075|2074.7|2075.3|2075|2075|2074.7|3
1722926050000|2024-08-06 06:34:10|2074.6|2074.3|2074.3|2074|2074.6|2074.3|2074.3|2074|15
1722926060000|2024-08-06 06:34:20|2074.4|2074.1|2074.3|2074|2074.5|2074.2|2074.2|2073.9|4
1722926070000|2024-08-06 06:34:30|2075.3|2075|2075.5|2075.2|2075.6|2075.3|2075.3|2075|12
1722926080000|2024-08-06 06:34:40|2075.7|2075.4|2075.5|2075.2|2075.7|2075.4|2075.5|2075.2|8
1722926090000|2024-08-06 06:34:50|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.6|2075.3|10
1722926100000|2024-08-06 06:35:00|2075.7|2075.4|2076.2|2075.9|2076.5|2076.2|2075.7|2075.4|8
1722926110000|2024-08-06 06:35:10|2076.1|2075.8|2076.6|2076.3|2076.6|2076.3|2076|2075.7|4
1722926120000|2024-08-06 06:35:20|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|0
1722926140000|2024-08-06 06:35:40|2076.7|2076.4|2077.2|2076.9|2077.2|2076.9|2076.6|2076.3|4
1722926150000|2024-08-06 06:35:50|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.8|2076.5|2
1722926160000|2024-08-06 06:36:00|2077|2076.7|2077.3|2077|2077.3|2077|2076.7|2076.4|13
1722926170000|2024-08-06 06:36:10|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2076.9|2076.6|0
1722926180000|2024-08-06 06:36:20|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|2
1722926190000|2024-08-06 06:36:30|2077.4|2077.1|2077.3|2077|2077.5|2077.2|2077.1|2076.8|3
1722926200000|2024-08-06 06:36:40|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.3|2077|1
1722926210000|2024-08-06 06:36:50|2077.1|2076.8|2077.4|2077.1|2077.4|2077.1|2077.1|2076.8|1
1722926220000|2024-08-06 06:37:00|2077.3|2077|2076.6|2076.3|2077.3|2077|2076.4|2076.1|9
1722926230000|2024-08-06 06:37:10|2076.5|2076.2|2076.5|2076.2|2076.9|2076.6|2076.3|2076|6
1722926240000|2024-08-06 06:37:20|2076.4|2076.1|2075.9|2075.6|2076.4|2076.1|2075.9|2075.6|16
1722926250000|2024-08-06 06:37:30|2075.6|2075.3|2075.7|2075.4|2075.9|2075.6|2075.5|2075.2|6
1722926260000|2024-08-06 06:37:40|2075.6|2075.3|2076.3|2076|2076.4|2076.1|2075.6|2075.3|5
1722926270000|2024-08-06 06:37:50|2076.4|2076.1|2076|2075.7|2076.4|2076.1|2075.7|2075.4|22
1722926280000|2024-08-06 06:38:00|2075.9|2075.6|2075.5|2075.2|2075.9|2075.6|2075.3|2075|6
1722926290000|2024-08-06 06:38:10|2075.4|2075.1|2075|2074.7|2075.4|2075.1|2074.7|2074.4|5
1722926300000|2024-08-06 06:38:20|2074.9|2074.6|2075.3|2075|2075.5|2075.2|2074.9|2074.6|5
1722926310000|2024-08-06 06:38:30|2075.7|2075.4|2075.3|2075|2075.7|2075.4|2075.1|2074.8|10
1722926320000|2024-08-06 06:38:40|2075.6|2075.3|2075.8|2075.5|2075.8|2075.5|2075.6|2075.3|1
1722926330000|2024-08-06 06:38:50|2075.9|2075.6|2076.4|2076.1|2076.5|2076.2|2075.8|2075.5|5
1722926340000|2024-08-06 06:39:00|2076.5|2076.2|2076.7|2076.4|2076.8|2076.5|2076.5|2076.2|9
1722926350000|2024-08-06 06:39:10|2077|2076.7|2076.4|2076.1|2077|2076.7|2076.3|2076|13
1722926360000|2024-08-06 06:39:20|2076.3|2076|2075.8|2075.5|2076.3|2076|2075.8|2075.5|2
1722926370000|2024-08-06 06:39:30|2075.9|2075.6|2075.7|2075.4|2075.9|2075.6|2075.4|2075.1|9
1722926380000|2024-08-06 06:39:40|2075.8|2075.5|2075.4|2075.1|2076|2075.7|2075.4|2075.1|8
1722926390000|2024-08-06 06:39:50|2075.1|2074.8|2075.3|2075|2075.3|2075|2075.1|2074.8|5
1722926400000|2024-08-06 06:40:00|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2074.8|2074.5|3
1722926410000|2024-08-06 06:40:10|2075.1|2074.8|2074.4|2074.1|2075.1|2074.8|2074.4|2074.1|4
1722926420000|2024-08-06 06:40:20|2074.3|2074|2074.2|2073.9|2074.6|2074.3|2074.2|2073.9|6
1722926430000|2024-08-06 06:40:30|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.7|2073.4|0
1722926440000|2024-08-06 06:40:40|2073.9|2073.6|2073.3|2073|2073.9|2073.6|2073.3|2073|2
1722926450000|2024-08-06 06:40:50|2073.4|2073.1|2073.7|2073.4|2073.8|2073.5|2073.4|2073.1|7
1722926460000|2024-08-06 06:41:00|2073.8|2073.5|2074.4|2074.1|2074.4|2074.1|2073.7|2073.4|7
1722926470000|2024-08-06 06:41:10|2074.5|2074.2|2073.7|2073.4|2074.5|2074.2|2073.5|2073.2|13
1722926480000|2024-08-06 06:41:20|2073.6|2073.3|2073.8|2073.5|2073.9|2073.6|2073.6|2073.3|0
1722926490000|2024-08-06 06:41:30|2073.7|2073.4|2073.5|2073.2|2073.9|2073.6|2073.5|2073.2|4
1722926500000|2024-08-06 06:41:40|2073.1|2072.8|2073.3|2073|2073.3|2073|2073.1|2072.8|6
1722926510000|2024-08-06 06:41:50|2073.1|2072.8|2072.8|2072.5|2073.2|2072.9|2072.8|2072.5|4
1722926520000|2024-08-06 06:42:00|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|4
1722926530000|2024-08-06 06:42:10|2072.9|2072.6|2073.1|2072.8|2073.2|2072.9|2072.9|2072.6|4
1722926540000|2024-08-06 06:42:20|2073.2|2072.9|2072.7|2072.4|2073.3|2073|2072.7|2072.4|1
1722926550000|2024-08-06 06:42:30|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|3
1722926560000|2024-08-06 06:42:40|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.5|2072.2|3
1722926570000|2024-08-06 06:42:50|2072.8|2072.5|2073.3|2073|2073.3|2073|2072.8|2072.5|2
1722926580000|2024-08-06 06:43:00|2073.4|2073.1|2072.7|2072.4|2073.6|2073.3|2072.7|2072.4|8
1722926590000|2024-08-06 06:43:10|2072.6|2072.3|2071.9|2071.6|2072.7|2072.4|2071.6|2071.3|27
1722926600000|2024-08-06 06:43:20|2071.8|2071.5|2072.8|2072.5|2072.9|2072.6|2071.8|2071.5|29
1722926610000|2024-08-06 06:43:30|2072.5|2072.2|2072.1|2071.8|2072.5|2072.2|2071.8|2071.5|10
1722926620000|2024-08-06 06:43:40|2072|2071.7|2071.7|2071.4|2072|2071.7|2071.6|2071.3|1
1722926630000|2024-08-06 06:43:50|2071.5|2071.2|2071.9|2071.6|2071.9|2071.6|2071.4|2071.1|10
1722926640000|2024-08-06 06:44:00|2071.7|2071.4|2071.6|2071.3|2071.9|2071.6|2071.5|2071.2|2
1722926650000|2024-08-06 06:44:10|2071.4|2071.1|2071.4|2071.1|2071.5|2071.2|2071.2|2070.9|2
1722926660000|2024-08-06 06:44:20|2071.3|2071|2071.4|2071.1|2071.4|2071.1|2071.3|2071|1
1722926670000|2024-08-06 06:44:30|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|0
1722926680000|2024-08-06 06:44:40|2071.5|2071.2|2071.6|2071.3|2071.9|2071.6|2071.5|2071.2|3
1722926690000|2024-08-06 06:44:50|2071.3|2071|2071.5|2071.2|2071.5|2071.2|2071.3|2071|14
1722926700000|2024-08-06 06:45:00|2071.3|2071|2071.1|2070.8|2071.3|2071|2070.8|2070.5|10
1722926710000|2024-08-06 06:45:10|2071|2070.7|2070.9|2070.6|2071|2070.7|2070.7|2070.4|7
1722926720000|2024-08-06 06:45:20|2071.1|2070.8|2071|2070.7|2071.2|2070.9|2071|2070.7|3
1722926730000|2024-08-06 06:45:30|2071.3|2071|2071.1|2070.8|2071.3|2071|2071.1|2070.8|2
1722926740000|2024-08-06 06:45:40|2070.9|2070.6|2070.3|2070|2071|2070.7|2070.3|2070|29
1722926750000|2024-08-06 06:45:50|2070.2|2069.9|2070.3|2070|2070.5|2070.2|2070|2069.7|15
1722926760000|2024-08-06 06:46:00|2070.4|2070.1|2070.3|2070|2070.6|2070.3|2070.1|2069.8|6
1722926770000|2024-08-06 06:46:10|2070.2|2069.9|2070.5|2070.2|2070.5|2070.2|2070.2|2069.9|3
1722926780000|2024-08-06 06:46:20|2070.4|2070.1|2070.1|2069.8|2070.4|2070.1|2070.1|2069.8|2
1722926790000|2024-08-06 06:46:30|2070|2069.7|2070.2|2069.9|2070.4|2070.1|2069.9|2069.6|9
1722926800000|2024-08-06 06:46:40|2069.7|2069.4|2070.5|2070.2|2070.6|2070.3|2069.7|2069.4|12
1722926810000|2024-08-06 06:46:50|2070.6|2070.3|2070.7|2070.4|2071|2070.7|2070.5|2070.2|12
1722926820000|2024-08-06 06:47:00|2070.8|2070.5|2071.3|2071|2071.3|2071|2070.7|2070.4|6
1722926830000|2024-08-06 06:47:10|2071|2070.7|2070.9|2070.6|2071.3|2071|2070.8|2070.5|21
1722926840000|2024-08-06 06:47:20|2070.8|2070.5|2071|2070.7|2071.2|2070.9|2070.7|2070.4|18
1722926850000|2024-08-06 06:47:30|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.7|2070.4|2
1722926860000|2024-08-06 06:47:40|2070.9|2070.6|2070.5|2070.2|2070.9|2070.6|2070.4|2070.1|3
1722926870000|2024-08-06 06:47:50|2070.3|2070|2070|2069.7|2070.3|2070|2069.7|2069.4|8
1722926880000|2024-08-06 06:48:00|2069.6|2069.3|2070|2069.7|2070|2069.7|2069.6|2069.3|15
1722926890000|2024-08-06 06:48:10|2069.9|2069.6|2069.7|2069.4|2070.2|2069.9|2069.7|2069.4|9
1722926900000|2024-08-06 06:48:20|2069.8|2069.5|2069.8|2069.5|2070.1|2069.8|2069.6|2069.3|4
1722926910000|2024-08-06 06:48:30|2069.7|2069.4|2069.4|2069.1|2069.9|2069.6|2069.4|2069.1|0
1722926920000|2024-08-06 06:48:40|2069.5|2069.2|2069.9|2069.6|2069.9|2069.6|2069.5|2069.2|19
1722926930000|2024-08-06 06:48:50|2070|2069.7|2069.8|2069.5|2070.2|2069.9|2069.8|2069.5|5
1722926940000|2024-08-06 06:49:00|2069.9|2069.6|2069.8|2069.5|2070.1|2069.8|2069.7|2069.4|8
1722926950000|2024-08-06 06:49:10|2069.9|2069.6|2070.4|2070.1|2070.4|2070.1|2069.9|2069.6|6
1722926960000|2024-08-06 06:49:20|2070.1|2069.8|2069.9|2069.6|2070.4|2070.1|2069.7|2069.4|11
1722926970000|2024-08-06 06:49:30|2070.1|2069.8|2070.3|2070|2070.3|2070|2070|2069.7|2
1722926980000|2024-08-06 06:49:40|2070.4|2070.1|2070.7|2070.4|2070.7|2070.4|2070.2|2069.9|6
1722926990000|2024-08-06 06:49:50|2070.6|2070.3|2070.8|2070.5|2070.8|2070.5|2070.5|2070.2|1
1722927000000|2024-08-06 06:50:00|2070.7|2070.4|2070.4|2070.1|2070.8|2070.5|2070.3|2070|18
1722927010000|2024-08-06 06:50:10|2070.3|2070|2068.6|2068.3|2070.6|2070.3|2068.6|2068.3|81
1722927020000|2024-08-06 06:50:20|2068.7|2068.4|2067.5|2067.2|2068.7|2068.4|2067.5|2067.2|16
1722927030000|2024-08-06 06:50:30|2067.9|2067.6|2068.8|2068.5|2068.8|2068.5|2067.9|2067.6|24
1722927040000|2024-08-06 06:50:40|2068.9|2068.6|2068.8|2068.5|2069|2068.7|2068.7|2068.4|18
1722927050000|2024-08-06 06:50:50|2069.1|2068.8|2068.9|2068.6|2069.1|2068.8|2068.8|2068.5|7
1722927060000|2024-08-06 06:51:00|2069|2068.7|2068.8|2068.5|2069.4|2069.1|2068.8|2068.5|21
1722927070000|2024-08-06 06:51:10|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.5|2068.2|21
1722927080000|2024-08-06 06:51:20|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.8|2068.5|5
1722927090000|2024-08-06 06:51:30|2068.9|2068.6|2069.2|2068.9|2069.2|2068.9|2068.8|2068.5|15
1722927100000|2024-08-06 06:51:40|2069.5|2069.2|2069.3|2069|2069.6|2069.3|2069.3|2069|28
1722927110000|2024-08-06 06:51:50|2069.4|2069.1|2069.2|2068.9|2069.5|2069.2|2069.2|2068.9|18
1722927120000|2024-08-06 06:52:00|2069|2068.7|2069|2068.7|2069.2|2068.9|2068.9|2068.6|3
1722927130000|2024-08-06 06:52:10|2068.9|2068.6|2068.6|2068.3|2069|2068.7|2068.6|2068.3|0
1722927140000|2024-08-06 06:52:20|2068.7|2068.4|2069.2|2068.9|2069.2|2068.9|2068.7|2068.4|1
1722927150000|2024-08-06 06:52:30|2069|2068.7|2068.9|2068.6|2069.2|2068.9|2068.7|2068.4|20
1722927160000|2024-08-06 06:52:40|2069|2068.7|2069.2|2068.9|2069.3|2069|2068.7|2068.4|13
1722927170000|2024-08-06 06:52:50|2069|2068.7|2068.9|2068.6|2069.1|2068.8|2068.8|2068.5|1
1722927180000|2024-08-06 06:53:00|2069.1|2068.8|2069|2068.7|2069.2|2068.9|2068.9|2068.6|8
1722927190000|2024-08-06 06:53:10|2068.9|2068.6|2069|2068.7|2069|2068.7|2068.8|2068.5|0
1722927200000|2024-08-06 06:53:20|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|2
1722927210000|2024-08-06 06:53:30|2068.9|2068.6|2068.6|2068.3|2068.9|2068.6|2068.3|2068|13
1722927220000|2024-08-06 06:53:40|2068.7|2068.4|2068.7|2068.4|2069|2068.7|2068.6|2068.3|18
1722927230000|2024-08-06 06:53:50|2068.8|2068.5|2069|2068.7|2069|2068.7|2068.7|2068.4|2
1722927240000|2024-08-06 06:54:00|2069.2|2068.9|2069|2068.7|2069.2|2068.9|2068.8|2068.5|1
1722927250000|2024-08-06 06:54:10|2068.9|2068.6|2069|2068.7|2069.1|2068.8|2068.8|2068.5|8
1722927260000|2024-08-06 06:54:20|2068.9|2068.6|2068.6|2068.3|2069|2068.7|2068.2|2067.9|9
1722927270000|2024-08-06 06:54:30|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2068.3|2068|4
1722927280000|2024-08-06 06:54:40|2068.4|2068.1|2068.7|2068.4|2069|2068.7|2068.3|2068|19
1722927290000|2024-08-06 06:54:50|2068.9|2068.6|2068.1|2067.8|2068.9|2068.6|2068.1|2067.8|11
1722927300000|2024-08-06 06:55:00|2068.3|2068|2068|2067.7|2068.4|2068.1|2067.6|2067.3|37
1722927310000|2024-08-06 06:55:10|2068.1|2067.8|2068.2|2067.9|2068.2|2067.9|2067.8|2067.5|36
1722927320000|2024-08-06 06:55:20|2068.1|2067.8|2067.8|2067.5|2068.2|2067.9|2067.7|2067.4|12
1722927330000|2024-08-06 06:55:30|2067.9|2067.6|2068.6|2068.3|2068.6|2068.3|2067.9|2067.6|16
1722927340000|2024-08-06 06:55:40|2068.5|2068.2|2068|2067.7|2068.5|2068.2|2067.9|2067.6|18
1722927350000|2024-08-06 06:55:50|2067.9|2067.6|2067.9|2067.6|2068.1|2067.8|2067.8|2067.5|5
1722927360000|2024-08-06 06:56:00|2068|2067.7|2066.9|2066.6|2068|2067.7|2066.9|2066.6|90
1722927370000|2024-08-06 06:56:10|2066.7|2066.4|2065.8|2065.5|2066.7|2066.4|2065.8|2065.5|17
1722927380000|2024-08-06 06:56:20|2066|2065.7|2067|2066.7|2067.2|2066.9|2066|2065.7|31
1722927390000|2024-08-06 06:56:30|2067.1|2066.8|2067|2066.7|2067.1|2066.8|2066.8|2066.5|26
1722927400000|2024-08-06 06:56:40|2067.1|2066.8|2067.2|2066.9|2067.3|2067|2067.1|2066.8|7
1722927410000|2024-08-06 06:56:50|2067.3|2067|2067.4|2067.1|2067.5|2067.2|2067.3|2067|6
1722927420000|2024-08-06 06:57:00|2067.8|2067.5|2069.3|2069|2069.7|2069.4|2067.8|2067.5|363
1722927430000|2024-08-06 06:57:10|2069.1|2068.8|2069.3|2069|2069.5|2069.2|2068.9|2068.6|6
1722927440000|2024-08-06 06:57:20|2069.4|2069.1|2068.8|2068.5|2069.5|2069.2|2068.7|2068.4|5
1722927450000|2024-08-06 06:57:30|2068.9|2068.6|2069.2|2068.9|2069.2|2068.9|2068.9|2068.6|6
1722927460000|2024-08-06 06:57:40|2068.7|2068.4|2068.4|2068.1|2068.7|2068.4|2068.2|2067.9|17
1722927470000|2024-08-06 06:57:50|2068.5|2068.2|2068.6|2068.3|2068.7|2068.4|2068.4|2068.1|7
1722927480000|2024-08-06 06:58:00|2068.4|2068.1|2068.2|2067.9|2068.7|2068.4|2068.1|2067.8|7
1722927490000|2024-08-06 06:58:10|2068.3|2068|2068|2067.7|2068.6|2068.3|2068|2067.7|4
1722927500000|2024-08-06 06:58:20|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2067.7|2067.4|8
1722927510000|2024-08-06 06:58:30|2068.2|2067.9|2068.5|2068.2|2068.9|2068.6|2068.2|2067.9|14
1722927520000|2024-08-06 06:58:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.2|2067.9|6
1722927530000|2024-08-06 06:58:50|2068.4|2068.1|2067.9|2067.6|2068.5|2068.2|2067.8|2067.5|9
1722927540000|2024-08-06 06:59:00|2067.8|2067.5|2069.4|2069.1|2069.4|2069.1|2067.8|2067.5|25
1722927550000|2024-08-06 06:59:10|2069.1|2068.8|2069.1|2068.8|2069.2|2068.9|2068.8|2068.5|39
1722927560000|2024-08-06 06:59:20|2069.2|2068.9|2069.6|2069.3|2069.6|2069.3|2069|2068.7|23
1722927570000|2024-08-06 06:59:30|2069.7|2069.4|2069.6|2069.3|2069.8|2069.5|2069.3|2069|8
1722927580000|2024-08-06 06:59:40|2069.9|2069.6|2069.6|2069.3|2069.9|2069.6|2069.1|2068.8|27
1722927590000|2024-08-06 06:59:50|2069.5|2069.2|2070.2|2069.9|2070.7|2070.4|2069.5|2069.2|32
1722927600000|2024-08-06 07:00:00|2069.8|2069.5|2067.1|2066.8|2069.8|2069.5|2065.3|2065|142
1722927610000|2024-08-06 07:00:10|2066.8|2066.5|2066.3|2066|2066.9|2066.6|2065.8|2065.5|59
1722927620000|2024-08-06 07:00:20|2066.6|2066.3|2065.9|2065.6|2066.6|2066.3|2065.2|2064.9|67
1722927630000|2024-08-06 07:00:30|2066.2|2065.9|2065.3|2065|2066.4|2066.1|2064.9|2064.6|71
1722927640000|2024-08-06 07:00:40|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2064.3|2064|55
1722927650000|2024-08-06 07:00:50|2065.2|2064.9|2065.7|2065.4|2065.7|2065.4|2065|2064.7|32
1722927660000|2024-08-06 07:01:00|2065.6|2065.3|2066.2|2065.9|2066.4|2066.1|2064.8|2064.5|55
1722927670000|2024-08-06 07:01:10|2066.1|2065.8|2067|2066.7|2067.1|2066.8|2066|2065.7|30
1722927680000|2024-08-06 07:01:20|2066.9|2066.6|2066.2|2065.9|2067.1|2066.8|2066.1|2065.8|19
1722927690000|2024-08-06 07:01:30|2066.4|2066.1|2066.9|2066.6|2067.5|2067.2|2066.4|2066.1|13
1722927700000|2024-08-06 07:01:40|2066.8|2066.5|2066|2065.7|2066.9|2066.6|2066|2065.7|14
1722927710000|2024-08-06 07:01:50|2065.8|2065.5|2065.1|2064.8|2066|2065.7|2065.1|2064.8|12
1722927720000|2024-08-06 07:02:00|2065.5|2065.2|2064.6|2064.3|2065.5|2065.2|2064.6|2064.3|17
1722927730000|2024-08-06 07:02:10|2064.4|2064.1|2066.1|2065.8|2066.4|2066.1|2064.4|2064.1|18
1722927740000|2024-08-06 07:02:20|2066.4|2066.1|2067.5|2067.2|2067.6|2067.3|2066|2065.7|14
1722927750000|2024-08-06 07:02:30|2067.4|2067.1|2067.9|2067.6|2068.1|2067.8|2066.9|2066.6|26
1722927760000|2024-08-06 07:02:40|2067.8|2067.5|2067.3|2067|2067.8|2067.5|2067.1|2066.8|30
1722927770000|2024-08-06 07:02:50|2067.5|2067.2|2066.3|2066|2067.5|2067.2|2066.3|2066|24
1722927780000|2024-08-06 07:03:00|2066.1|2065.8|2067.1|2066.8|2067.2|2066.9|2066.1|2065.8|30
1722927790000|2024-08-06 07:03:10|2067.2|2066.9|2067.5|2067.2|2067.5|2067.2|2067|2066.7|18
1722927800000|2024-08-06 07:03:20|2067.4|2067.1|2067.6|2067.3|2067.8|2067.5|2067.2|2066.9|9
1722927810000|2024-08-06 07:03:30|2067.7|2067.4|2067.9|2067.6|2068.1|2067.8|2067.5|2067.2|19
1722927820000|2024-08-06 07:03:40|2068.1|2067.8|2068.9|2068.6|2068.9|2068.6|2068.1|2067.8|19
1722927830000|2024-08-06 07:03:50|2069.5|2069.2|2069|2068.7|2069.5|2069.2|2068.8|2068.5|21
1722927840000|2024-08-06 07:04:00|2068.5|2068.2|2068.9|2068.6|2069|2068.7|2068.5|2068.2|27
1722927850000|2024-08-06 07:04:10|2069|2068.7|2068.8|2068.5|2069.4|2069.1|2068.5|2068.2|14
1722927860000|2024-08-06 07:04:20|2068.9|2068.6|2069.8|2069.5|2069.8|2069.5|2068.9|2068.6|11
1722927870000|2024-08-06 07:04:30|2069.9|2069.6|2068.7|2068.4|2069.9|2069.6|2068.7|2068.4|9
1722927880000|2024-08-06 07:04:40|2068.8|2068.5|2068.4|2068.1|2069.1|2068.8|2068.4|2068.1|9
1722927890000|2024-08-06 07:04:50|2068.5|2068.2|2067.7|2067.4|2068.8|2068.5|2067.6|2067.3|8
1722927900000|2024-08-06 07:05:00|2067.6|2067.3|2066.6|2066.3|2067.6|2067.3|2066.4|2066.1|27
1722927910000|2024-08-06 07:05:10|2066.7|2066.4|2066.5|2066.2|2067.2|2066.9|2066.4|2066.1|16
1722927920000|2024-08-06 07:05:20|2066.3|2066|2065.8|2065.5|2066.5|2066.2|2065.8|2065.5|11
1722927930000|2024-08-06 07:05:30|2065.7|2065.4|2064.8|2064.5|2066.1|2065.8|2064.8|2064.5|13
1722927940000|2024-08-06 07:05:40|2064.6|2064.3|2065.3|2065|2065.6|2065.3|2064.6|2064.3|30
1722927950000|2024-08-06 07:05:50|2065.2|2064.9|2065.3|2065|2065.3|2065|2064.9|2064.6|13
1722927960000|2024-08-06 07:06:00|2065.5|2065.2|2065.3|2065|2065.6|2065.3|2065.1|2064.8|28
1722927970000|2024-08-06 07:06:10|2065.2|2064.9|2066|2065.7|2066|2065.7|2065.1|2064.8|14
1722927980000|2024-08-06 07:06:20|2065.9|2065.6|2066.4|2066.1|2066.5|2066.2|2065.8|2065.5|21
1722927990000|2024-08-06 07:06:30|2066.3|2066|2067.3|2067|2067.7|2067.4|2066.3|2066|26
1722928000000|2024-08-06 07:06:40|2067.2|2066.9|2066.7|2066.4|2067.6|2067.3|2066.7|2066.4|21
1722928010000|2024-08-06 07:06:50|2067.1|2066.8|2067|2066.7|2067.2|2066.9|2066.8|2066.5|13
1722928020000|2024-08-06 07:07:00|2067.4|2067.1|2067.8|2067.5|2067.8|2067.5|2067|2066.7|24
1722928030000|2024-08-06 07:07:10|2068.1|2067.8|2068.1|2067.8|2068.2|2067.9|2067.8|2067.5|18
1722928040000|2024-08-06 07:07:20|2068.2|2067.9|2068.7|2068.4|2069|2068.7|2068|2067.7|12
1722928050000|2024-08-06 07:07:30|2068.9|2068.6|2067.9|2067.6|2069|2068.7|2067.9|2067.6|16
1722928060000|2024-08-06 07:07:40|2067.8|2067.5|2067.9|2067.6|2068.2|2067.9|2067.6|2067.3|19
1722928070000|2024-08-06 07:07:50|2068|2067.7|2068.3|2068|2068.3|2068|2067.8|2067.5|8
1722928080000|2024-08-06 07:08:00|2068.4|2068.1|2068.6|2068.3|2068.8|2068.5|2068.1|2067.8|12
1722928090000|2024-08-06 07:08:10|2068.5|2068.2|2068.1|2067.8|2068.5|2068.2|2067.9|2067.6|8
1722928100000|2024-08-06 07:08:20|2068|2067.7|2067.4|2067.1|2068.2|2067.9|2067.4|2067.1|5
1722928110000|2024-08-06 07:08:30|2067.5|2067.2|2067.2|2066.9|2067.5|2067.2|2067.2|2066.9|2
1722928120000|2024-08-06 07:08:40|2067.3|2067|2066.3|2066|2067.4|2067.1|2066.3|2066|16
1722928130000|2024-08-06 07:08:50|2066.4|2066.1|2066.8|2066.5|2066.8|2066.5|2066.2|2065.9|13
1722928140000|2024-08-06 07:09:00|2066.9|2066.6|2067|2066.7|2067.1|2066.8|2066.6|2066.3|6
1722928150000|2024-08-06 07:09:10|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.3|2066|14
1722928160000|2024-08-06 07:09:20|2066.7|2066.4|2066.6|2066.3|2067.3|2067|2066.6|2066.3|15
1722928170000|2024-08-06 07:09:30|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.3|2066|10
1722928180000|2024-08-06 07:09:40|2066.4|2066.1|2066.6|2066.3|2066.7|2066.4|2066.3|2066|7
1722928190000|2024-08-06 07:09:50|2066.5|2066.2|2066.7|2066.4|2066.8|2066.5|2066.3|2066|11
1722928200000|2024-08-06 07:10:00|2067|2066.7|2066.1|2065.8|2067|2066.7|2066.1|2065.8|16
1722928210000|2024-08-06 07:10:10|2066|2065.7|2065.4|2065.1|2066|2065.7|2065.2|2064.9|21
1722928220000|2024-08-06 07:10:20|2065.3|2065|2065.3|2065|2065.3|2065|2064.7|2064.4|20
1722928230000|2024-08-06 07:10:30|2065.2|2064.9|2065.4|2065.1|2065.4|2065.1|2065.1|2064.8|4
1722928240000|2024-08-06 07:10:40|2065.1|2064.8|2064.6|2064.3|2065.2|2064.9|2064.6|2064.3|10
1722928250000|2024-08-06 07:10:50|2064.5|2064.2|2063.8|2063.5|2064.5|2064.2|2063.6|2063.3|41
1722928260000|2024-08-06 07:11:00|2063.6|2063.3|2063.2|2062.9|2063.7|2063.4|2063.1|2062.8|33
1722928270000|2024-08-06 07:11:10|2063.3|2063|2063.4|2063.1|2063.9|2063.6|2063.3|2063|22
1722928280000|2024-08-06 07:11:20|2063.3|2063|2063|2062.7|2063.3|2063|2062.8|2062.5|8
1722928290000|2024-08-06 07:11:30|2062.9|2062.6|2062.5|2062.2|2062.9|2062.6|2062.4|2062.1|35
1722928300000|2024-08-06 07:11:40|2062.6|2062.3|2062.8|2062.5|2063|2062.7|2062.6|2062.3|14
1722928310000|2024-08-06 07:11:50|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.4|2062.1|23
1722928320000|2024-08-06 07:12:00|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|5
1722928330000|2024-08-06 07:12:10|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.6|2062.3|8
1722928340000|2024-08-06 07:12:20|2062.7|2062.4|2063.1|2062.8|2063.2|2062.9|2062.5|2062.2|9
1722928350000|2024-08-06 07:12:30|2063|2062.7|2063|2062.7|2063.2|2062.9|2063|2062.7|8
1722928360000|2024-08-06 07:12:40|2062.8|2062.5|2062.6|2062.3|2062.9|2062.6|2062.6|2062.3|11
1722928370000|2024-08-06 07:12:50|2062.5|2062.2|2061.9|2061.6|2062.8|2062.5|2061.9|2061.6|37
1722928380000|2024-08-06 07:13:00|2061.8|2061.5|2061.9|2061.6|2062.2|2061.9|2061.4|2061.1|38
1722928390000|2024-08-06 07:13:10|2062.1|2061.8|2061.9|2061.6|2062.6|2062.3|2061.8|2061.5|39
1722928400000|2024-08-06 07:13:20|2061.8|2061.5|2062.2|2061.9|2062.4|2062.1|2061.8|2061.5|9
1722928410000|2024-08-06 07:13:30|2062.1|2061.8|2061.9|2061.6|2062.1|2061.8|2061.9|2061.6|2
1722928420000|2024-08-06 07:13:40|2061.8|2061.5|2061.3|2061|2061.8|2061.5|2061.3|2061|16
1722928430000|2024-08-06 07:13:50|2061.2|2060.9|2061.7|2061.4|2061.7|2061.4|2061.2|2060.9|6
1722928440000|2024-08-06 07:14:00|2061.6|2061.3|2061.7|2061.4|2061.8|2061.5|2061.6|2061.3|4
1722928450000|2024-08-06 07:14:10|2061.6|2061.3|2061.7|2061.4|2061.9|2061.6|2061.6|2061.3|3
1722928460000|2024-08-06 07:14:20|2061.9|2061.6|2061.9|2061.6|2062.2|2061.9|2061.8|2061.5|20
1722928470000|2024-08-06 07:14:30|2062|2061.7|2061.9|2061.6|2062.1|2061.8|2061.6|2061.3|13
1722928480000|2024-08-06 07:14:40|2061.8|2061.5|2061.9|2061.6|2062.1|2061.8|2061.8|2061.5|11
1722928490000|2024-08-06 07:14:50|2062|2061.7|2062.5|2062.2|2062.5|2062.2|2062|2061.7|8
1722928500000|2024-08-06 07:15:00|2062.6|2062.3|2063.2|2062.9|2063.6|2063.3|2062.1|2061.8|32
1722928510000|2024-08-06 07:15:10|2063.1|2062.8|2063.2|2062.9|2064|2063.7|2063.1|2062.8|31
1722928520000|2024-08-06 07:15:20|2063.1|2062.8|2062.5|2062.2|2063.1|2062.8|2062.5|2062.2|18
1722928530000|2024-08-06 07:15:30|2062.7|2062.4|2063.5|2063.2|2063.5|2063.2|2062.5|2062.2|10
1722928540000|2024-08-06 07:15:40|2063.4|2063.1|2063.3|2063|2063.8|2063.5|2063.1|2062.8|15
1722928550000|2024-08-06 07:15:50|2064.1|2063.8|2064.3|2064|2064.5|2064.2|2063.9|2063.6|49
1722928560000|2024-08-06 07:16:00|2064.2|2063.9|2063.9|2063.6|2064.2|2063.9|2063.8|2063.5|20
1722928570000|2024-08-06 07:16:10|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.6|2063.3|17
1722928580000|2024-08-06 07:16:20|2063.9|2063.6|2064.2|2063.9|2064.5|2064.2|2063.9|2063.6|14
1722928590000|2024-08-06 07:16:30|2064.3|2064|2064.5|2064.2|2064.9|2064.6|2064.3|2064|17
1722928600000|2024-08-06 07:16:40|2064.3|2064|2064.4|2064.1|2064.7|2064.4|2064.2|2063.9|5
1722928610000|2024-08-06 07:16:50|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.2|2063.9|9
1722928620000|2024-08-06 07:17:00|2064.6|2064.3|2065.2|2064.9|2065.2|2064.9|2064.3|2064|21
1722928630000|2024-08-06 07:17:10|2065.1|2064.8|2065.4|2065.1|2065.5|2065.2|2065|2064.7|17
1722928640000|2024-08-06 07:17:20|2065.5|2065.2|2065.8|2065.5|2065.8|2065.5|2065.5|2065.2|8
1722928650000|2024-08-06 07:17:30|2065.9|2065.6|2066.4|2066.1|2066.5|2066.2|2065.6|2065.3|22
1722928660000|2024-08-06 07:17:40|2066.1|2065.8|2066.2|2065.9|2066.2|2065.9|2065.9|2065.6|12
1722928670000|2024-08-06 07:17:50|2066|2065.7|2066.1|2065.8|2066.1|2065.8|2065.8|2065.5|3
1722928680000|2024-08-06 07:18:00|2066|2065.7|2065.9|2065.6|2066.1|2065.8|2065.8|2065.5|3
1722928690000|2024-08-06 07:18:10|2065.8|2065.5|2066.6|2066.3|2066.8|2066.5|2065.8|2065.5|14
1722928700000|2024-08-06 07:18:20|2066.7|2066.4|2066.3|2066|2066.7|2066.4|2066.2|2065.9|15
1722928710000|2024-08-06 07:18:30|2065.9|2065.6|2065.6|2065.3|2065.9|2065.6|2065.6|2065.3|9
1722928720000|2024-08-06 07:18:40|2065.7|2065.4|2065.2|2064.9|2065.7|2065.4|2065|2064.7|27
1722928730000|2024-08-06 07:18:50|2065.4|2065.1|2065.9|2065.6|2065.9|2065.6|2065.4|2065.1|9
1722928740000|2024-08-06 07:19:00|2065.8|2065.5|2065.7|2065.4|2065.9|2065.6|2065.6|2065.3|20
1722928750000|2024-08-06 07:19:10|2065.9|2065.6|2064.3|2064|2065.9|2065.6|2064.3|2064|48
1722928760000|2024-08-06 07:19:20|2064.5|2064.2|2065.2|2064.9|2065.3|2065|2064.5|2064.2|12
1722928770000|2024-08-06 07:19:30|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.2|2064.9|16
1722928780000|2024-08-06 07:19:40|2065.3|2065|2065.4|2065.1|2065.5|2065.2|2065.2|2064.9|50
1722928790000|2024-08-06 07:19:50|2065.5|2065.2|2066.8|2066.5|2066.9|2066.6|2065.5|2065.2|31
1722928800000|2024-08-06 07:20:00|2067|2066.7|2066.8|2066.5|2067.6|2067.3|2066.8|2066.5|38
1722928810000|2024-08-06 07:20:10|2066.7|2066.4|2066.4|2066.1|2066.9|2066.6|2066.2|2065.9|19
1722928820000|2024-08-06 07:20:20|2066.5|2066.2|2066.4|2066.1|2066.7|2066.4|2066.1|2065.8|13
1722928830000|2024-08-06 07:20:30|2066.6|2066.3|2066.4|2066.1|2066.6|2066.3|2066.1|2065.8|7
1722928840000|2024-08-06 07:20:40|2066.3|2066|2066.2|2065.9|2066.7|2066.4|2066.2|2065.9|5
1722928850000|2024-08-06 07:20:50|2066.1|2065.8|2066.3|2066|2066.3|2066|2065.9|2065.6|6
1722928860000|2024-08-06 07:21:00|2066|2065.7|2066.6|2066.3|2066.6|2066.3|2066|2065.7|16
1722928870000|2024-08-06 07:21:10|2066.3|2066|2066.4|2066.1|2066.5|2066.2|2066.2|2065.9|7
1722928880000|2024-08-06 07:21:20|2066.2|2065.9|2066.6|2066.3|2066.6|2066.3|2066.2|2065.9|21
1722928890000|2024-08-06 07:21:30|2066.7|2066.4|2066.8|2066.5|2066.9|2066.6|2066.4|2066.1|6
1722928900000|2024-08-06 07:21:40|2066.9|2066.6|2068|2067.7|2068|2067.7|2066.8|2066.5|16
1722928910000|2024-08-06 07:21:50|2067.9|2067.6|2068.3|2068|2068.7|2068.4|2067.9|2067.6|5
1722928920000|2024-08-06 07:22:00|2068.2|2067.9|2068|2067.7|2068.3|2068|2067.6|2067.3|39
1722928930000|2024-08-06 07:22:10|2068.1|2067.8|2068.5|2068.2|2068.8|2068.5|2068.1|2067.8|6
1722928940000|2024-08-06 07:22:20|2068.4|2068.1|2068.8|2068.5|2068.8|2068.5|2068.4|2068.1|7
1722928950000|2024-08-06 07:22:30|2068.9|2068.6|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|8
1722928960000|2024-08-06 07:22:40|2068.6|2068.3|2068.9|2068.6|2068.9|2068.6|2068.6|2068.3|5
1722928970000|2024-08-06 07:22:50|2068.8|2068.5|2068.9|2068.6|2068.9|2068.6|2068|2067.7|15
1722928980000|2024-08-06 07:23:00|2069|2068.7|2070|2069.7|2070.3|2070|2069|2068.7|29
1722928990000|2024-08-06 07:23:10|2070.1|2069.8|2070.1|2069.8|2070.2|2069.9|2070|2069.7|4
1722929000000|2024-08-06 07:23:20|2070|2069.7|2070.2|2069.9|2070.3|2070|2069.9|2069.6|12
1722929010000|2024-08-06 07:23:30|2069.8|2069.5|2069.8|2069.5|2069.9|2069.6|2069.5|2069.2|18
1722929020000|2024-08-06 07:23:40|2070.1|2069.8|2069.8|2069.5|2070.1|2069.8|2069.8|2069.5|6
1722929030000|2024-08-06 07:23:50|2069.7|2069.4|2068.9|2068.6|2069.7|2069.4|2068.8|2068.5|20
1722929040000|2024-08-06 07:24:00|2069|2068.7|2067.4|2067.1|2069|2068.7|2067.4|2067.1|26
1722929050000|2024-08-06 07:24:10|2067.5|2067.2|2067.6|2067.3|2067.6|2067.3|2067|2066.7|29
1722929060000|2024-08-06 07:24:20|2067.3|2067|2067|2066.7|2067.4|2067.1|2066.7|2066.4|40
1722929070000|2024-08-06 07:24:30|2066.9|2066.6|2067.4|2067.1|2067.4|2067.1|2066.9|2066.6|7
1722929080000|2024-08-06 07:24:40|2067.5|2067.2|2067.8|2067.5|2067.8|2067.5|2067.4|2067.1|8
1722929090000|2024-08-06 07:24:50|2067.7|2067.4|2068|2067.7|2068|2067.7|2067.6|2067.3|5
1722929100000|2024-08-06 07:25:00|2067.9|2067.6|2068.1|2067.8|2068.2|2067.9|2067.6|2067.3|9
1722929110000|2024-08-06 07:25:10|2068|2067.7|2067.5|2067.2|2068.1|2067.8|2067.5|2067.2|23
1722929120000|2024-08-06 07:25:20|2067.6|2067.3|2067.5|2067.2|2067.9|2067.6|2067.4|2067.1|12
1722929130000|2024-08-06 07:25:30|2067.4|2067.1|2066.6|2066.3|2067.4|2067.1|2066.6|2066.3|9
1722929140000|2024-08-06 07:25:40|2066.5|2066.2|2065.8|2065.5|2066.5|2066.2|2065.7|2065.4|15
1722929150000|2024-08-06 07:25:50|2065.7|2065.4|2065.3|2065|2065.7|2065.4|2065.1|2064.8|22
1722929160000|2024-08-06 07:26:00|2065.1|2064.8|2064.2|2063.9|2065.1|2064.8|2064.2|2063.9|33
1722929170000|2024-08-06 07:26:10|2063.8|2063.5|2063.5|2063.2|2063.9|2063.6|2063.5|2063.2|22
1722929180000|2024-08-06 07:26:20|2063.3|2063|2062.8|2062.5|2063.3|2063|2062.8|2062.5|25
1722929190000|2024-08-06 07:26:30|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.6|2062.3|17
1722929200000|2024-08-06 07:26:40|2062.8|2062.5|2063.1|2062.8|2063.1|2062.8|2062.6|2062.3|17
1722929210000|2024-08-06 07:26:50|2063.2|2062.9|2063.4|2063.1|2063.5|2063.2|2063.1|2062.8|5
1722929220000|2024-08-06 07:27:00|2063.3|2063|2063.4|2063.1|2063.7|2063.4|2063|2062.7|48
1722929230000|2024-08-06 07:27:10|2063.3|2063|2063.5|2063.2|2063.8|2063.5|2063.2|2062.9|7
1722929240000|2024-08-06 07:27:20|2063.4|2063.1|2063.9|2063.6|2064.1|2063.8|2063.3|2063|23
1722929250000|2024-08-06 07:27:30|2063.8|2063.5|2063.5|2063.2|2063.9|2063.6|2063.5|2063.2|5
1722929260000|2024-08-06 07:27:40|2063.7|2063.4|2062.9|2062.6|2063.8|2063.5|2062.8|2062.5|12
1722929270000|2024-08-06 07:27:50|2063|2062.7|2062.5|2062.2|2063|2062.7|2062.4|2062.1|23
1722929280000|2024-08-06 07:28:00|2062.2|2061.9|2063.2|2062.9|2063.2|2062.9|2062.2|2061.9|12
1722929290000|2024-08-06 07:28:10|2063.1|2062.8|2063.4|2063.1|2063.7|2063.4|2063.1|2062.8|12
1722929300000|2024-08-06 07:28:20|2063.6|2063.3|2064.4|2064.1|2064.6|2064.3|2063.6|2063.3|12
1722929310000|2024-08-06 07:28:30|2064.3|2064|2064.9|2064.6|2064.9|2064.6|2064.3|2064|5
1722929320000|2024-08-06 07:28:40|2065|2064.7|2064.5|2064.2|2065.1|2064.8|2064.5|2064.2|4
1722929330000|2024-08-06 07:28:50|2064.6|2064.3|2065.7|2065.4|2066.1|2065.8|2064.6|2064.3|16
1722929340000|2024-08-06 07:29:00|2065.6|2065.3|2065.3|2065|2065.6|2065.3|2065.2|2064.9|1
1722929350000|2024-08-06 07:29:10|2065.2|2064.9|2066|2065.7|2066|2065.7|2065.1|2064.8|7
1722929360000|2024-08-06 07:29:20|2065.9|2065.6|2066.1|2065.8|2066.3|2066|2065.9|2065.6|13
1722929370000|2024-08-06 07:29:30|2066|2065.7|2066.4|2066.1|2066.6|2066.3|2066|2065.7|28
1722929380000|2024-08-06 07:29:40|2066|2065.7|2066|2065.7|2066.3|2066|2066|2065.7|21
1722929390000|2024-08-06 07:29:50|2065.9|2065.6|2066.1|2065.8|2066.2|2065.9|2065.7|2065.4|5
1722929400000|2024-08-06 07:30:00|2066.2|2065.9|2066.8|2066.5|2067.3|2067|2066.1|2065.8|16
1722929410000|2024-08-06 07:30:10|2066.9|2066.6|2066.4|2066.1|2067.3|2067|2066.2|2065.9|16
1722929420000|2024-08-06 07:30:20|2066.6|2066.3|2065.7|2065.4|2066.6|2066.3|2065.6|2065.3|11
1722929430000|2024-08-06 07:30:30|2065.6|2065.3|2064.8|2064.5|2065.7|2065.4|2064.8|2064.5|14
1722929440000|2024-08-06 07:30:40|2064.7|2064.4|2064.5|2064.2|2064.8|2064.5|2064.4|2064.1|46
1722929450000|2024-08-06 07:30:50|2064.4|2064.1|2064.4|2064.1|2065.3|2065|2064|2063.7|23
1722929460000|2024-08-06 07:31:00|2064.5|2064.2|2064.4|2064.1|2064.8|2064.5|2063.9|2063.6|14
1722929470000|2024-08-06 07:31:10|2064.6|2064.3|2065.2|2064.9|2065.2|2064.9|2064.4|2064.1|21
1722929480000|2024-08-06 07:31:20|2064.9|2064.6|2066|2065.7|2066|2065.7|2064.9|2064.6|10
1722929490000|2024-08-06 07:31:30|2065.9|2065.6|2066.4|2066.1|2066.4|2066.1|2065.6|2065.3|11
1722929500000|2024-08-06 07:31:40|2066.5|2066.2|2066.2|2065.9|2066.6|2066.3|2066.1|2065.8|11
1722929510000|2024-08-06 07:31:50|2065.9|2065.6|2066.1|2065.8|2066.3|2066|2065.9|2065.6|3
1722929520000|2024-08-06 07:32:00|2066.2|2065.9|2065.9|2065.6|2066.4|2066.1|2065.8|2065.5|22
1722929530000|2024-08-06 07:32:10|2065.7|2065.4|2065.3|2065|2065.8|2065.5|2065.2|2064.9|13
1722929540000|2024-08-06 07:32:20|2065.6|2065.3|2065.1|2064.8|2065.6|2065.3|2064.7|2064.4|11
1722929550000|2024-08-06 07:32:30|2065.3|2065|2064.6|2064.3|2065.5|2065.2|2064.6|2064.3|7
1722929560000|2024-08-06 07:32:40|2064.4|2064.1|2065.5|2065.2|2065.6|2065.3|2064.1|2063.8|31
1722929570000|2024-08-06 07:32:50|2065.6|2065.3|2066.7|2066.4|2066.7|2066.4|2065.6|2065.3|16
1722929580000|2024-08-06 07:33:00|2067.1|2066.8|2067.6|2067.3|2067.8|2067.5|2067.1|2066.8|15
1722929590000|2024-08-06 07:33:10|2067.7|2067.4|2067.9|2067.6|2068.3|2068|2067.7|2067.4|10
1722929600000|2024-08-06 07:33:20|2067.8|2067.5|2068.4|2068.1|2068.4|2068.1|2067.8|2067.5|8
1722929610000|2024-08-06 07:33:30|2068.3|2068|2067.6|2067.3|2068.4|2068.1|2067.5|2067.2|8
1722929620000|2024-08-06 07:33:40|2067.7|2067.4|2068.4|2068.1|2068.4|2068.1|2067.6|2067.3|0
1722929630000|2024-08-06 07:33:50|2068.6|2068.3|2067.7|2067.4|2068.6|2068.3|2067.6|2067.3|14
1722929640000|2024-08-06 07:34:00|2067.6|2067.3|2068|2067.7|2068|2067.7|2067.6|2067.3|1
1722929650000|2024-08-06 07:34:10|2067.9|2067.6|2066.8|2066.5|2068|2067.7|2066.8|2066.5|19
1722929660000|2024-08-06 07:34:20|2066.7|2066.4|2065.5|2065.2|2066.7|2066.4|2065.5|2065.2|36
1722929670000|2024-08-06 07:34:30|2065.6|2065.3|2065.1|2064.8|2065.6|2065.3|2064.8|2064.5|37
1722929680000|2024-08-06 07:34:40|2065.4|2065.1|2066.7|2066.4|2066.7|2066.4|2065.4|2065.1|7
1722929690000|2024-08-06 07:34:50|2066.4|2066.1|2066.4|2066.1|2066.5|2066.2|2066.2|2065.9|1
1722929700000|2024-08-06 07:35:00|2066.3|2066|2066.3|2066|2066.9|2066.6|2066.3|2066|5
1722929710000|2024-08-06 07:35:10|2066.2|2065.9|2065.5|2065.2|2066.2|2065.9|2065.5|2065.2|4
1722929720000|2024-08-06 07:35:20|2065.4|2065.1|2065.1|2064.8|2065.4|2065.1|2064.7|2064.4|3
1722929730000|2024-08-06 07:35:30|2065.3|2065|2064.7|2064.4|2065.5|2065.2|2064.7|2064.4|15
1722929740000|2024-08-06 07:35:40|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064|2063.7|10
1722929750000|2024-08-06 07:35:50|2064.6|2064.3|2064.2|2063.9|2064.6|2064.3|2064.1|2063.8|17
1722929760000|2024-08-06 07:36:00|2064.3|2064|2063.4|2063.1|2064.5|2064.2|2063.4|2063.1|20
1722929770000|2024-08-06 07:36:10|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063.4|2063.1|1
1722929780000|2024-08-06 07:36:20|2063.2|2062.9|2063|2062.7|2063.3|2063|2062.8|2062.5|18
1722929790000|2024-08-06 07:36:30|2063.2|2062.9|2063.4|2063.1|2063.6|2063.3|2063|2062.7|5
1722929800000|2024-08-06 07:36:40|2063.7|2063.4|2063.8|2063.5|2063.9|2063.6|2063.7|2063.4|6
1722929810000|2024-08-06 07:36:50|2063.7|2063.4|2063.9|2063.6|2064.2|2063.9|2063.7|2063.4|13
1722929820000|2024-08-06 07:37:00|2063.8|2063.5|2064.1|2063.8|2064.3|2064|2063.4|2063.1|42
1722929830000|2024-08-06 07:37:10|2064.3|2064|2064.3|2064|2064.5|2064.2|2064.2|2063.9|0
1722929840000|2024-08-06 07:37:20|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.3|2064|6
1722929850000|2024-08-06 07:37:30|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.2|2063.9|5
1722929860000|2024-08-06 07:37:40|2064.8|2064.5|2064|2063.7|2064.8|2064.5|2063.9|2063.6|29
1722929870000|2024-08-06 07:37:50|2064.1|2063.8|2063.9|2063.6|2064.4|2064.1|2063.7|2063.4|1
1722929880000|2024-08-06 07:38:00|2063.7|2063.4|2063.1|2062.8|2063.8|2063.5|2063|2062.7|9
1722929890000|2024-08-06 07:38:10|2062.9|2062.6|2062.8|2062.5|2063|2062.7|2062.8|2062.5|11
1722929900000|2024-08-06 07:38:20|2062.9|2062.6|2062.9|2062.6|2063.1|2062.8|2062.8|2062.5|8
1722929910000|2024-08-06 07:38:30|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|0
1722929920000|2024-08-06 07:38:40|2063.3|2063|2063.2|2062.9|2063.7|2063.4|2063|2062.7|10
1722929930000|2024-08-06 07:38:50|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063|2062.7|0
1722929940000|2024-08-06 07:39:00|2063|2062.7|2062.5|2062.2|2063|2062.7|2062.4|2062.1|35
1722929950000|2024-08-06 07:39:10|2062.7|2062.4|2062.5|2062.2|2062.8|2062.5|2062.4|2062.1|5
1722929960000|2024-08-06 07:39:20|2062.8|2062.5|2062.5|2062.2|2063|2062.7|2062.5|2062.2|9
1722929970000|2024-08-06 07:39:30|2062.4|2062.1|2063.3|2063|2063.3|2063|2062.4|2062.1|10
1722929980000|2024-08-06 07:39:40|2063.2|2062.9|2062.5|2062.2|2063.2|2062.9|2062.5|2062.2|13
1722929990000|2024-08-06 07:39:50|2062.6|2062.3|2062.6|2062.3|2063|2062.7|2062.6|2062.3|2
1722930000000|2024-08-06 07:40:00|2062.7|2062.4|2062.3|2062|2063|2062.7|2062.2|2061.9|5
1722930010000|2024-08-06 07:40:10|2062.5|2062.2|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|3
1722930020000|2024-08-06 07:40:20|2062.3|2062|2062.7|2062.4|2062.7|2062.4|2062.1|2061.8|12
1722930030000|2024-08-06 07:40:30|2062.5|2062.2|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|8
1722930040000|2024-08-06 07:40:40|2062.6|2062.3|2062.6|2062.3|2062.8|2062.5|2062.4|2062.1|14
1722930050000|2024-08-06 07:40:50|2062.7|2062.4|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|0
1722930060000|2024-08-06 07:41:00|2062.5|2062.2|2061.9|2061.6|2062.6|2062.3|2061.7|2061.4|44
1722930070000|2024-08-06 07:41:10|2061.8|2061.5|2061.5|2061.2|2061.9|2061.6|2061.3|2061|35
1722930080000|2024-08-06 07:41:20|2061.7|2061.4|2061.1|2060.8|2061.7|2061.4|2061.1|2060.8|33
1722930090000|2024-08-06 07:41:30|2061|2060.7|2059.2|2058.9|2061|2060.7|2059.2|2058.9|218
1722930100000|2024-08-06 07:41:40|2058.9|2058.6|2059.3|2059|2059.5|2059.2|2058.9|2058.6|65
1722930110000|2024-08-06 07:41:50|2059.8|2059.5|2059.6|2059.3|2059.9|2059.6|2059.1|2058.8|21
1722930120000|2024-08-06 07:42:00|2059.8|2059.5|2059.5|2059.2|2060.2|2059.9|2059.4|2059.1|50
1722930130000|2024-08-06 07:42:10|2059.4|2059.1|2058.9|2058.6|2059.6|2059.3|2058.8|2058.5|54
1722930140000|2024-08-06 07:42:20|2058.8|2058.5|2059.3|2059|2059.4|2059.1|2058.6|2058.3|21
1722930150000|2024-08-06 07:42:30|2059.4|2059.1|2059.8|2059.5|2059.8|2059.5|2059.2|2058.9|6
1722930160000|2024-08-06 07:42:40|2059.7|2059.4|2059.8|2059.5|2060.4|2060.1|2059.4|2059.1|3
1722930170000|2024-08-06 07:42:50|2059.7|2059.4|2060.5|2060.2|2060.6|2060.3|2059.7|2059.4|2
1722930180000|2024-08-06 07:43:00|2060.7|2060.4|2061.5|2061.2|2061.5|2061.2|2060.6|2060.3|21
1722930190000|2024-08-06 07:43:10|2061.6|2061.3|2061.7|2061.4|2061.7|2061.4|2061.3|2061|8
1722930200000|2024-08-06 07:43:20|2062|2061.7|2062.1|2061.8|2062.3|2062|2061.9|2061.6|6
1722930210000|2024-08-06 07:43:30|2062.2|2061.9|2062|2061.7|2062.5|2062.2|2062|2061.7|4
1722930220000|2024-08-06 07:43:40|2061.9|2061.6|2062|2061.7|2062.1|2061.8|2061.8|2061.5|3
1722930230000|2024-08-06 07:43:50|2062.1|2061.8|2062.7|2062.4|2062.7|2062.4|2062.1|2061.8|2
1722930240000|2024-08-06 07:44:00|2062.6|2062.3|2062.7|2062.4|2063|2062.7|2062.6|2062.3|2
1722930250000|2024-08-06 07:44:10|2062.8|2062.5|2062.3|2062|2062.8|2062.5|2062.3|2062|7
1722930260000|2024-08-06 07:44:20|2062.4|2062.1|2062.2|2061.9|2062.5|2062.2|2062|2061.7|7
1722930270000|2024-08-06 07:44:30|2062.3|2062|2062.7|2062.4|2062.7|2062.4|2062|2061.7|14
1722930280000|2024-08-06 07:44:40|2062.6|2062.3|2062.3|2062|2062.6|2062.3|2062.3|2062|1
1722930290000|2024-08-06 07:44:50|2062.2|2061.9|2062.1|2061.8|2062.2|2061.9|2062.1|2061.8|0
1722930300000|2024-08-06 07:45:00|2062|2061.7|2062.2|2061.9|2062.6|2062.3|2061.1|2060.8|27
1722930310000|2024-08-06 07:45:10|2062.3|2062|2061.8|2061.5|2062.3|2062|2061.8|2061.5|12
1722930320000|2024-08-06 07:45:20|2061.7|2061.4|2061.2|2060.9|2061.7|2061.4|2061.2|2060.9|8
1722930330000|2024-08-06 07:45:30|2061.1|2060.8|2061.5|2061.2|2061.8|2061.5|2060.9|2060.6|9
1722930340000|2024-08-06 07:45:40|2061.4|2061.1|2061.2|2060.9|2061.4|2061.1|2060.9|2060.6|1
1722930350000|2024-08-06 07:45:50|2061.3|2061|2062|2061.7|2062|2061.7|2061.3|2061|2
1722930360000|2024-08-06 07:46:00|2061.9|2061.6|2063|2062.7|2063|2062.7|2061.9|2061.6|20
1722930370000|2024-08-06 07:46:10|2063.3|2063|2064.1|2063.8|2064.1|2063.8|2063.3|2063|8
1722930380000|2024-08-06 07:46:20|2064.2|2063.9|2065.5|2065.2|2065.5|2065.2|2064.2|2063.9|15
1722930390000|2024-08-06 07:46:30|2065.4|2065.1|2065.1|2064.8|2065.4|2065.1|2065.1|2064.8|1
1722930400000|2024-08-06 07:46:40|2064.6|2064.3|2064|2063.7|2065|2064.7|2064|2063.7|5
1722930410000|2024-08-06 07:46:50|2063.9|2063.6|2064|2063.7|2064.1|2063.8|2063.7|2063.4|2
1722930420000|2024-08-06 07:47:00|2063.9|2063.6|2064.3|2064|2064.7|2064.4|2063.9|2063.6|8
1722930430000|2024-08-06 07:47:10|2064.8|2064.5|2065.3|2065|2065.3|2065|2064.4|2064.1|20
1722930440000|2024-08-06 07:47:20|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2065.2|2064.9|8
1722930450000|2024-08-06 07:47:30|2065.6|2065.3|2065.8|2065.5|2066.5|2066.2|2065.5|2065.2|26
1722930460000|2024-08-06 07:47:40|2065.9|2065.6|2065.7|2065.4|2066|2065.7|2065.7|2065.4|5
1722930470000|2024-08-06 07:47:50|2065.9|2065.6|2065.7|2065.4|2066|2065.7|2065.7|2065.4|10
1722930480000|2024-08-06 07:48:00|2065.4|2065.1|2065.3|2065|2066.2|2065.9|2065.3|2065|14
1722930490000|2024-08-06 07:48:10|2065.4|2065.1|2063.9|2063.6|2065.6|2065.3|2063.6|2063.3|28
1722930500000|2024-08-06 07:48:20|2063.6|2063.3|2064|2063.7|2064.1|2063.8|2063.5|2063.2|7
1722930510000|2024-08-06 07:48:30|2064.2|2063.9|2064.2|2063.9|2064.6|2064.3|2064.2|2063.9|8
1722930520000|2024-08-06 07:48:40|2064.1|2063.8|2064|2063.7|2064.2|2063.9|2063.8|2063.5|3
1722930530000|2024-08-06 07:48:50|2063.9|2063.6|2063.3|2063|2063.9|2063.6|2062.8|2062.5|3
1722930540000|2024-08-06 07:49:00|2063.2|2062.9|2062.3|2062|2063.2|2062.9|2062.3|2062|6
1722930550000|2024-08-06 07:49:10|2062.2|2061.9|2062|2061.7|2062.6|2062.3|2062|2061.7|2
1722930560000|2024-08-06 07:49:20|2061.8|2061.5|2062.2|2061.9|2062.2|2061.9|2061.7|2061.4|4
1722930570000|2024-08-06 07:49:30|2061.8|2061.5|2062.7|2062.4|2062.8|2062.5|2061.7|2061.4|5
1722930580000|2024-08-06 07:49:40|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.2|2061.9|5
1722930590000|2024-08-06 07:49:50|2062.7|2062.4|2062.5|2062.2|2062.8|2062.5|2062.5|2062.2|10
1722930600000|2024-08-06 07:50:00|2062.3|2062|2062.9|2062.6|2063|2062.7|2062.1|2061.8|13
1722930610000|2024-08-06 07:50:10|2062.8|2062.5|2063.4|2063.1|2063.6|2063.3|2062.7|2062.4|5
1722930620000|2024-08-06 07:50:20|2063.3|2063|2063|2062.7|2063.5|2063.2|2063|2062.7|7
1722930630000|2024-08-06 07:50:30|2063.2|2062.9|2061|2060.7|2063.2|2062.9|2061|2060.7|26
1722930640000|2024-08-06 07:50:40|2061.1|2060.8|2061.6|2061.3|2061.6|2061.3|2060.9|2060.6|6
1722930650000|2024-08-06 07:50:50|2061.8|2061.5|2061.5|2061.2|2061.8|2061.5|2061.5|2061.2|6
1722930660000|2024-08-06 07:51:00|2061.6|2061.3|2061.9|2061.6|2062.1|2061.8|2061.6|2061.3|10
1722930670000|2024-08-06 07:51:10|2062|2061.7|2062.1|2061.8|2062.1|2061.8|2062|2061.7|0
1722930680000|2024-08-06 07:51:20|2062.2|2061.9|2062.8|2062.5|2063.2|2062.9|2062.1|2061.8|9
1722930690000|2024-08-06 07:51:30|2063|2062.7|2063.2|2062.9|2063.3|2063|2062.8|2062.5|4
1722930700000|2024-08-06 07:51:40|2063.1|2062.8|2062.6|2062.3|2063.1|2062.8|2062.6|2062.3|3
1722930710000|2024-08-06 07:51:50|2062.8|2062.5|2062.5|2062.2|2063|2062.7|2062.2|2061.9|5
1722930720000|2024-08-06 07:52:00|2062.8|2062.5|2063.8|2063.5|2063.8|2063.5|2062.8|2062.5|6
1722930730000|2024-08-06 07:52:10|2063.7|2063.4|2063.9|2063.6|2064.1|2063.8|2063.6|2063.3|9
1722930740000|2024-08-06 07:52:20|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|1
1722930750000|2024-08-06 07:52:30|2063.5|2063.2|2063.3|2063|2063.5|2063.2|2063.1|2062.8|3
1722930760000|2024-08-06 07:52:40|2063.1|2062.8|2062.8|2062.5|2063.2|2062.9|2062.8|2062.5|4
1722930770000|2024-08-06 07:52:50|2063.1|2062.8|2062.8|2062.5|2063.3|2063|2062.8|2062.5|4
1722930780000|2024-08-06 07:53:00|2062.6|2062.3|2062|2061.7|2062.8|2062.5|2061.8|2061.5|5
1722930790000|2024-08-06 07:53:10|2062.2|2061.9|2061.1|2060.8|2062.2|2061.9|2061.1|2060.8|10
1722930800000|2024-08-06 07:53:20|2061|2060.7|2059.8|2059.5|2061.1|2060.8|2059.1|2058.8|77
1722930810000|2024-08-06 07:53:30|2059.7|2059.4|2059.5|2059.2|2059.8|2059.5|2059.4|2059.1|9
1722930820000|2024-08-06 07:53:40|2059.6|2059.3|2059.7|2059.4|2060.1|2059.8|2059.6|2059.3|6
1722930830000|2024-08-06 07:53:50|2059.8|2059.5|2059.7|2059.4|2059.8|2059.5|2059.7|2059.4|1
1722930840000|2024-08-06 07:54:00|2059.4|2059.1|2060.3|2060|2060.3|2060|2059.4|2059.1|10
1722930850000|2024-08-06 07:54:10|2060.2|2059.9|2059.9|2059.6|2060.2|2059.9|2059.9|2059.6|0
1722930860000|2024-08-06 07:54:20|2060|2059.7|2060|2059.7|2060.2|2059.9|2059.9|2059.6|0
1722930870000|2024-08-06 07:54:30|2060.2|2059.9|2059.8|2059.5|2060.2|2059.9|2059.8|2059.5|0
1722930880000|2024-08-06 07:54:40|2059.7|2059.4|2060|2059.7|2060.1|2059.8|2059.5|2059.2|10
1722930890000|2024-08-06 07:54:50|2060.1|2059.8|2059.8|2059.5|2060.3|2060|2059.8|2059.5|2
1722930900000|2024-08-06 07:55:00|2059.9|2059.6|2061.4|2061.1|2061.5|2061.2|2059.9|2059.6|19
1722930910000|2024-08-06 07:55:10|2061.2|2060.9|2060.9|2060.6|2061.4|2061.1|2060.9|2060.6|3
1722930920000|2024-08-06 07:55:20|2060.7|2060.4|2061.1|2060.8|2061.1|2060.8|2060.7|2060.4|4
1722930930000|2024-08-06 07:55:30|2061.4|2061.1|2061.3|2061|2061.7|2061.4|2061.3|2061|12
1722930940000|2024-08-06 07:55:40|2061.4|2061.1|2061.7|2061.4|2061.8|2061.5|2061.2|2060.9|1
1722930950000|2024-08-06 07:55:50|2061.6|2061.3|2061.5|2061.2|2061.7|2061.4|2061.5|2061.2|4
1722930960000|2024-08-06 07:56:00|2061.6|2061.3|2062.2|2061.9|2062.2|2061.9|2061.6|2061.3|8
1722930970000|2024-08-06 07:56:10|||||||||1
1722930980000|2024-08-06 07:56:20|2062.3|2062|2062.6|2062.3|2062.7|2062.4|2062.3|2062|10
1722930990000|2024-08-06 07:56:30|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2062.4|2062.1|3
1722931000000|2024-08-06 07:56:40|2062.7|2062.4|2064.2|2063.9|2064.2|2063.9|2062.7|2062.4|9
1722931010000|2024-08-06 07:56:50|2064.3|2064|2063.5|2063.2|2064.3|2064|2063.5|2063.2|10
1722931020000|2024-08-06 07:57:00|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|2
1722931030000|2024-08-06 07:57:10|2063.8|2063.5|2063.5|2063.2|2064.1|2063.8|2063.5|2063.2|8
1722931040000|2024-08-06 07:57:20|2063.7|2063.4|2062.9|2062.6|2063.7|2063.4|2062.9|2062.6|8
1722931050000|2024-08-06 07:57:30|2062.7|2062.4|2063.2|2062.9|2063.3|2063|2062.6|2062.3|6
1722931060000|2024-08-06 07:57:40|2063.5|2063.2|2063.7|2063.4|2063.7|2063.4|2063.3|2063|3
1722931070000|2024-08-06 07:57:50|2063.4|2063.1|2064|2063.7|2064.1|2063.8|2063.4|2063.1|6
1722931080000|2024-08-06 07:58:00|2063.9|2063.6|2065.2|2064.9|2065.2|2064.9|2063.9|2063.6|32
1722931090000|2024-08-06 07:58:10|2065.3|2065|2065|2064.7|2065.3|2065|2065|2064.7|8
1722931100000|2024-08-06 07:58:20|2064.7|2064.4|2065.1|2064.8|2065.3|2065|2064.6|2064.3|33
1722931110000|2024-08-06 07:58:30|2065.3|2065|2065.7|2065.4|2065.7|2065.4|2065.2|2064.9|1
1722931120000|2024-08-06 07:58:40|2065.6|2065.3|2065|2064.7|2065.6|2065.3|2065|2064.7|4
1722931130000|2024-08-06 07:58:50|2065.2|2064.9|2064.9|2064.6|2065.3|2065|2064.8|2064.5|17
1722931140000|2024-08-06 07:59:00|2064.8|2064.5|2064.7|2064.4|2065|2064.7|2064.7|2064.4|7
1722931150000|2024-08-06 07:59:10|2064.6|2064.3|2064.1|2063.8|2064.6|2064.3|2063.8|2063.5|6
1722931160000|2024-08-06 07:59:20|2064.2|2063.9|2065.1|2064.8|2065.1|2064.8|2064.1|2063.8|9
1722931170000|2024-08-06 07:59:30|2065.3|2065|2065.1|2064.8|2065.7|2065.4|2065|2064.7|13
1722931180000|2024-08-06 07:59:40|2065.2|2064.9|2065.9|2065.6|2065.9|2065.6|2065.2|2064.9|3
1722931190000|2024-08-06 07:59:50|2065.8|2065.5|2065.7|2065.4|2066|2065.7|2065.7|2065.4|7
1722931200000|2024-08-06 08:00:00|2065.9|2065.6|2066.6|2066.3|2066.8|2066.5|2065.5|2065.2|69
1722931210000|2024-08-06 08:00:10|2066.7|2066.4|2065.5|2065.2|2066.7|2066.4|2065.2|2064.9|48
1722931220000|2024-08-06 08:00:20|2065.6|2065.3|2066.1|2065.8|2066.5|2066.2|2065.1|2064.8|35
1722931230000|2024-08-06 08:00:30|2066.5|2066.2|2066.9|2066.6|2067.2|2066.9|2066.1|2065.8|40
1722931240000|2024-08-06 08:00:40|2066.8|2066.5|2065.7|2065.4|2066.8|2066.5|2065.5|2065.2|11
1722931250000|2024-08-06 08:00:50|2065.8|2065.5|2064.8|2064.5|2065.8|2065.5|2064.7|2064.4|7
1722931260000|2024-08-06 08:01:00|2064.9|2064.6|2064.7|2064.4|2064.9|2064.6|2064|2063.7|21
1722931270000|2024-08-06 08:01:10|2064.5|2064.2|2063.7|2063.4|2064.8|2064.5|2063.7|2063.4|10
1722931280000|2024-08-06 08:01:20|2063.9|2063.6|2064.2|2063.9|2064.2|2063.9|2063.8|2063.5|5
1722931290000|2024-08-06 08:01:30|2064.1|2063.8|2064.3|2064|2064.6|2064.3|2063.6|2063.3|13
1722931300000|2024-08-06 08:01:40|2064.2|2063.9|2064.1|2063.8|2064.3|2064|2063.5|2063.2|10
1722931310000|2024-08-06 08:01:50|2064.2|2063.9|2064.8|2064.5|2064.8|2064.5|2064.1|2063.8|3
1722931320000|2024-08-06 08:02:00|2065|2064.7|2065.2|2064.9|2065.3|2065|2064.8|2064.5|9
1722931330000|2024-08-06 08:02:10|2064.8|2064.5|2064.6|2064.3|2065|2064.7|2064.6|2064.3|9
1722931340000|2024-08-06 08:02:20|2064.8|2064.5|2064.4|2064.1|2064.8|2064.5|2064.3|2064|3
1722931350000|2024-08-06 08:02:30|2064.6|2064.3|2064.7|2064.4|2064.9|2064.6|2064.4|2064.1|15
1722931360000|2024-08-06 08:02:40|2064.9|2064.6|2065.1|2064.8|2065.1|2064.8|2064.5|2064.2|8
1722931370000|2024-08-06 08:02:50|2065.4|2065.1|2065.6|2065.3|2065.6|2065.3|2065.2|2064.9|7
1722931380000|2024-08-06 08:03:00|2065.5|2065.2|2066.6|2066.3|2066.6|2066.3|2065.5|2065.2|13
1722931390000|2024-08-06 08:03:10|2066.7|2066.4|2067|2066.7|2067|2066.7|2066.6|2066.3|8
1722931400000|2024-08-06 08:03:20|2066.9|2066.6|2066.5|2066.2|2066.9|2066.6|2066.5|2066.2|5
1722931410000|2024-08-06 08:03:30|2066.6|2066.3|2066.1|2065.8|2066.7|2066.4|2066.1|2065.8|8
1722931420000|2024-08-06 08:03:40|2066|2065.7|2065.3|2065|2066|2065.7|2065.3|2065|7
1722931430000|2024-08-06 08:03:50|2065.2|2064.9|2064.5|2064.2|2065.2|2064.9|2064.5|2064.2|2
1722931440000|2024-08-06 08:04:00|2064.4|2064.1|2064.5|2064.2|2064.7|2064.4|2064.3|2064|5
1722931450000|2024-08-06 08:04:10|2064.2|2063.9|2063.5|2063.2|2064.2|2063.9|2063.5|2063.2|18
1722931460000|2024-08-06 08:04:20|2063.4|2063.1|2063.5|2063.2|2063.6|2063.3|2063.3|2063|2
1722931470000|2024-08-06 08:04:30|2063.4|2063.1|2063.7|2063.4|2063.7|2063.4|2063.2|2062.9|15
1722931480000|2024-08-06 08:04:40|2063.9|2063.6|2064.5|2064.2|2064.5|2064.2|2063.9|2063.6|5
1722931490000|2024-08-06 08:04:50|2064.1|2063.8|2063.8|2063.5|2064.2|2063.9|2063.7|2063.4|6
1722931500000|2024-08-06 08:05:00|2063.7|2063.4|2062.9|2062.6|2063.9|2063.6|2062.7|2062.4|21
1722931510000|2024-08-06 08:05:10|2062.8|2062.5|2063.2|2062.9|2063.4|2063.1|2061.8|2061.5|14
1722931520000|2024-08-06 08:05:20|2063.1|2062.8|2062.6|2062.3|2063.4|2063.1|2062.6|2062.3|1
1722931530000|2024-08-06 08:05:30|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|1
1722931540000|2024-08-06 08:05:40|2063.1|2062.8|2063.1|2062.8|2063.2|2062.9|2062.8|2062.5|4
1722931550000|2024-08-06 08:05:50|2063.2|2062.9|2063|2062.7|2063.2|2062.9|2062.9|2062.6|3
1722931560000|2024-08-06 08:06:00|2063.1|2062.8|2063|2062.7|2063.7|2063.4|2063|2062.7|7
1722931570000|2024-08-06 08:06:10|2062.9|2062.6|2063.2|2062.9|2063.2|2062.9|2062.8|2062.5|4
1722931580000|2024-08-06 08:06:20|2063.3|2063|2063.3|2063|2063.5|2063.2|2062.9|2062.6|8
1722931590000|2024-08-06 08:06:30|2063.1|2062.8|2062.1|2061.8|2063.1|2062.8|2062.1|2061.8|5
1722931600000|2024-08-06 08:06:40|2062|2061.7|2061.4|2061.1|2062|2061.7|2061.4|2061.1|6
1722931610000|2024-08-06 08:06:50|2061.3|2061|2061.1|2060.8|2061.3|2061|2060.6|2060.3|21
1722931620000|2024-08-06 08:07:00|2061|2060.7|2060.9|2060.6|2061.1|2060.8|2060.7|2060.4|4
1722931630000|2024-08-06 08:07:10|2061|2060.7|2061|2060.7|2061.5|2061.2|2060.7|2060.4|2
1722931640000|2024-08-06 08:07:20|2061.1|2060.8|2061.3|2061|2061.4|2061.1|2061.1|2060.8|0
1722931650000|2024-08-06 08:07:30|2061.2|2060.9|2061.1|2060.8|2061.2|2060.9|2061|2060.7|5
1722931660000|2024-08-06 08:07:40|2061.3|2061|2061.4|2061.1|2061.7|2061.4|2061.3|2061|7
1722931670000|2024-08-06 08:07:50|2061.5|2061.2|2061.5|2061.2|2061.6|2061.3|2061.4|2061.1|0
1722931680000|2024-08-06 08:08:00|2061.6|2061.3|2061.5|2061.2|2061.8|2061.5|2061.2|2060.9|5
1722931690000|2024-08-06 08:08:10|2061.4|2061.1|2060.9|2060.6|2061.4|2061.1|2060.6|2060.3|14
1722931700000|2024-08-06 08:08:20|2060.8|2060.5|2060.3|2060|2061|2060.7|2059.8|2059.5|33
1722931710000|2024-08-06 08:08:30|2060.6|2060.3|2060.6|2060.3|2060.9|2060.6|2060.4|2060.1|5
1722931720000|2024-08-06 08:08:40|2060.5|2060.2|2060|2059.7|2060.5|2060.2|2059.7|2059.4|10
1722931730000|2024-08-06 08:08:50|2060.1|2059.8|2060.5|2060.2|2060.5|2060.2|2060.1|2059.8|18
1722931740000|2024-08-06 08:09:00|2060.2|2059.9|2059.9|2059.6|2060.7|2060.4|2059.9|2059.6|26
1722931750000|2024-08-06 08:09:10|2059.8|2059.5|2059.5|2059.2|2059.8|2059.5|2058.6|2058.3|31
1722931760000|2024-08-06 08:09:20|2059.6|2059.3|2059.5|2059.2|2059.8|2059.5|2059.5|2059.2|3
1722931770000|2024-08-06 08:09:30|2059.4|2059.1|2059.9|2059.6|2059.9|2059.6|2059.4|2059.1|9
1722931780000|2024-08-06 08:09:40|2060.1|2059.8|2059.9|2059.6|2060.2|2059.9|2059.6|2059.3|5
1722931790000|2024-08-06 08:09:50|2059.8|2059.5|2059.9|2059.6|2060.1|2059.8|2059.7|2059.4|3
1722931800000|2024-08-06 08:10:00|2060|2059.7|2059.5|2059.2|2060|2059.7|2059.5|2059.2|21
1722931810000|2024-08-06 08:10:10|2059.7|2059.4|2059.5|2059.2|2059.9|2059.6|2059.3|2059|15
1722931820000|2024-08-06 08:10:20|2059.6|2059.3|2059.8|2059.5|2059.9|2059.6|2059.6|2059.3|21
1722931830000|2024-08-06 08:10:30|2059.9|2059.6|2061|2060.7|2061.2|2060.9|2059.9|2059.6|15
1722931840000|2024-08-06 08:10:40|2060.8|2060.5|2059.7|2059.4|2060.8|2060.5|2059.6|2059.3|11
1722931850000|2024-08-06 08:10:50|2059.9|2059.6|2059.9|2059.6|2060.1|2059.8|2059.7|2059.4|7
1722931860000|2024-08-06 08:11:00|2059.4|2059.1|2059.3|2059|2059.5|2059.2|2059.3|2059|8
1722931870000|2024-08-06 08:11:10|2059.5|2059.2|2059.1|2058.8|2059.5|2059.2|2059|2058.7|2
1722931880000|2024-08-06 08:11:20|2059.3|2059|2059.9|2059.6|2059.9|2059.6|2059.1|2058.8|2
1722931890000|2024-08-06 08:11:30|2059.8|2059.5|2059.2|2058.9|2059.9|2059.6|2059.2|2058.9|7
1722931900000|2024-08-06 08:11:40|2059.1|2058.8|2058.4|2058.1|2059.1|2058.8|2058.3|2058|27
1722931910000|2024-08-06 08:11:50|2058.5|2058.2|2058.8|2058.5|2058.8|2058.5|2058.2|2057.9|6
1722931920000|2024-08-06 08:12:00|2058.9|2058.6|2058|2057.7|2058.9|2058.6|2058|2057.7|18
1722931930000|2024-08-06 08:12:10|2058.3|2058|2057.8|2057.5|2058.3|2058|2057.7|2057.4|7
1722931940000|2024-08-06 08:12:20|2057.7|2057.4|2058.8|2058.5|2058.8|2058.5|2057.7|2057.4|14
1722931950000|2024-08-06 08:12:30|2058.7|2058.4|2058.1|2057.8|2058.7|2058.4|2058.1|2057.8|3
1722931960000|2024-08-06 08:12:40|2058|2057.7|2058.3|2058|2058.5|2058.2|2058|2057.7|5
1722931970000|2024-08-06 08:12:50|2058.4|2058.1|2058.5|2058.2|2058.7|2058.4|2058.4|2058.1|3
1722931980000|2024-08-06 08:13:00|2058.6|2058.3|2059.5|2059.2|2059.5|2059.2|2058.4|2058.1|16
1722931990000|2024-08-06 08:13:10|2059.6|2059.3|2059.2|2058.9|2059.6|2059.3|2059|2058.7|11
1722932000000|2024-08-06 08:13:20|2059.3|2059|2059.5|2059.2|2059.9|2059.6|2059|2058.7|3
1722932010000|2024-08-06 08:13:30|2059.4|2059.1|2059.5|2059.2|2059.6|2059.3|2059.3|2059|8
1722932020000|2024-08-06 08:13:40|2059.4|2059.1|2058.1|2057.8|2059.4|2059.1|2057.7|2057.4|43
1722932030000|2024-08-06 08:13:50|2058.3|2058|2058.9|2058.6|2058.9|2058.6|2058.3|2058|14
1722932040000|2024-08-06 08:14:00|2059|2058.7|2059.4|2059.1|2059.6|2059.3|2058.9|2058.6|4
1722932050000|2024-08-06 08:14:10|2059.5|2059.2|2058.5|2058.2|2059.6|2059.3|2058.5|2058.2|22
1722932060000|2024-08-06 08:14:20|2058.3|2058|2056.9|2056.6|2058.3|2058|2056.9|2056.6|25
1722932070000|2024-08-06 08:14:30|2057|2056.7|2055.7|2055.4|2057|2056.7|2055.2|2054.9|89
1722932080000|2024-08-06 08:14:40|2055.6|2055.3|2056.3|2056|2056.3|2056|2055.4|2055.1|14
1722932090000|2024-08-06 08:14:50|2056.4|2056.1|2056.9|2056.6|2057|2056.7|2056.4|2056.1|3
1722932100000|2024-08-06 08:15:00|2057.1|2056.8|2056.5|2056.2|2057.2|2056.9|2056.5|2056.2|8
1722932110000|2024-08-06 08:15:10|2056.7|2056.4|2056.1|2055.8|2056.9|2056.6|2056.1|2055.8|8
1722932120000|2024-08-06 08:15:20|2056.2|2055.9|2055.8|2055.5|2056.6|2056.3|2055.6|2055.3|4
1722932130000|2024-08-06 08:15:30|2055.9|2055.6|2055.4|2055.1|2056|2055.7|2055.4|2055.1|17
1722932140000|2024-08-06 08:15:40|2055.3|2055|2054.7|2054.4|2055.3|2055|2054.7|2054.4|8
1722932150000|2024-08-06 08:15:50|2054|2053.7|2054.1|2053.8|2054.1|2053.8|2053.2|2052.9|167
1722932160000|2024-08-06 08:16:00|2054.2|2053.9|2053.9|2053.6|2054.3|2054|2053.7|2053.4|14
1722932170000|2024-08-06 08:16:10|2053.8|2053.5|2054.6|2054.3|2054.7|2054.4|2053.8|2053.5|7
1722932180000|2024-08-06 08:16:20|2054.7|2054.4|2055|2054.7|2055.3|2055|2054.6|2054.3|9
1722932190000|2024-08-06 08:16:30|2055.1|2054.8|2055.7|2055.4|2055.8|2055.5|2055|2054.7|17
1722932200000|2024-08-06 08:16:40|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|2055|2054.7|18
1722932210000|2024-08-06 08:16:50|2055.7|2055.4|2055.1|2054.8|2055.7|2055.4|2055.1|2054.8|1
1722932220000|2024-08-06 08:17:00|2055.2|2054.9|2055.5|2055.2|2056.4|2056.1|2055.2|2054.9|18
1722932230000|2024-08-06 08:17:10|2055.8|2055.5|2056.1|2055.8|2056.1|2055.8|2055.8|2055.5|3
1722932240000|2024-08-06 08:17:20|2056|2055.7|2055.7|2055.4|2056.3|2056|2055.5|2055.2|16
1722932250000|2024-08-06 08:17:30|2055.6|2055.3|2055.9|2055.6|2055.9|2055.6|2055.2|2054.9|10
1722932260000|2024-08-06 08:17:40|2056.3|2056|2056.1|2055.8|2056.6|2056.3|2056.1|2055.8|15
1722932270000|2024-08-06 08:17:50|2056.3|2056|2056.2|2055.9|2056.4|2056.1|2056.2|2055.9|12
1722932280000|2024-08-06 08:18:00|2055.8|2055.5|2055.6|2055.3|2056.2|2055.9|2055.6|2055.3|13
1722932290000|2024-08-06 08:18:10|2055.7|2055.4|2056.8|2056.5|2056.8|2056.5|2055.5|2055.2|13
1722932300000|2024-08-06 08:18:20|2056.9|2056.6|2056.8|2056.5|2056.9|2056.6|2056.7|2056.4|8
1722932310000|2024-08-06 08:18:30|2056.9|2056.6|2056.4|2056.1|2056.9|2056.6|2056.2|2055.9|4
1722932320000|2024-08-06 08:18:40|2056.5|2056.2|2056.3|2056|2056.6|2056.3|2056.2|2055.9|8
1722932330000|2024-08-06 08:18:50|2056.2|2055.9|2055.4|2055.1|2056.2|2055.9|2055.4|2055.1|7
1722932340000|2024-08-06 08:19:00|2055.2|2054.9|2056.6|2056.3|2056.6|2056.3|2055.2|2054.9|5
1722932350000|2024-08-06 08:19:10|2056.3|2056|2055.9|2055.6|2056.5|2056.2|2055.8|2055.5|17
1722932360000|2024-08-06 08:19:20|2055.7|2055.4|2055.1|2054.8|2056|2055.7|2055|2054.7|29
1722932370000|2024-08-06 08:19:30|2055.2|2054.9|2054.6|2054.3|2055.2|2054.9|2054.6|2054.3|8
1722932380000|2024-08-06 08:19:40|2054.7|2054.4|2054.1|2053.8|2055|2054.7|2054.1|2053.8|9
1722932390000|2024-08-06 08:19:50|2054|2053.7|2053.5|2053.2|2054.1|2053.8|2053.5|2053.2|14
1722932400000|2024-08-06 08:20:00|2053.6|2053.3|2053.6|2053.3|2054.3|2054|2053.1|2052.8|21
1722932410000|2024-08-06 08:20:10|2053.7|2053.4|2053.5|2053.2|2053.7|2053.4|2053.4|2053.1|3
1722932420000|2024-08-06 08:20:20|2053.3|2053|2053.6|2053.3|2053.7|2053.4|2053|2052.7|21
1722932430000|2024-08-06 08:20:30|2053.7|2053.4|2054.2|2053.9|2054.2|2053.9|2053.7|2053.4|9
1722932440000|2024-08-06 08:20:40|2054.1|2053.8|2053.8|2053.5|2054.1|2053.8|2053.4|2053.1|4
1722932450000|2024-08-06 08:20:50|2054.1|2053.8|2054.1|2053.8|2054.3|2054|2053.8|2053.5|11
1722932460000|2024-08-06 08:21:00|2054.4|2054.1|2055.1|2054.8|2055.4|2055.1|2054.4|2054.1|9
1722932470000|2024-08-06 08:21:10|2055.2|2054.9|2055.4|2055.1|2055.8|2055.5|2055|2054.7|7
1722932480000|2024-08-06 08:21:20|2055.6|2055.3|2056.4|2056.1|2056.6|2056.3|2055.6|2055.3|23
1722932490000|2024-08-06 08:21:30|2056.5|2056.2|2056|2055.7|2056.5|2056.2|2056|2055.7|6
1722932500000|2024-08-06 08:21:40|2056.1|2055.8|2056|2055.7|2056.3|2056|2055.7|2055.4|15
1722932510000|2024-08-06 08:21:50|2055.8|2055.5|2056|2055.7|2056|2055.7|2055.5|2055.2|4
1722932520000|2024-08-06 08:22:00|2056.4|2056.1|2056.3|2056|2056.4|2056.1|2056.2|2055.9|4
1722932530000|2024-08-06 08:22:10|2056.2|2055.9|2055.6|2055.3|2056.4|2056.1|2055.5|2055.2|4
1722932540000|2024-08-06 08:22:20|2055.8|2055.5|2056.2|2055.9|2056.4|2056.1|2055.6|2055.3|2
1722932550000|2024-08-06 08:22:30|2056.3|2056|2056.9|2056.6|2056.9|2056.6|2056.3|2056|10
1722932560000|2024-08-06 08:22:40|2057.7|2057.4|2057|2056.7|2057.9|2057.6|2057|2056.7|19
1722932570000|2024-08-06 08:22:50|2057.1|2056.8|2057.2|2056.9|2057.2|2056.9|2056.8|2056.5|4
1722932580000|2024-08-06 08:23:00|2057.9|2057.6|2058.5|2058.2|2058.7|2058.4|2057.9|2057.6|11
1722932590000|2024-08-06 08:23:10|2058.6|2058.3|2059.1|2058.8|2059.1|2058.8|2058.2|2057.9|14
1722932600000|2024-08-06 08:23:20|2059.2|2058.9|2059.9|2059.6|2059.9|2059.6|2059.2|2058.9|5
1722932610000|2024-08-06 08:23:30|2060.2|2059.9|2060.6|2060.3|2060.6|2060.3|2059.8|2059.5|10
1722932620000|2024-08-06 08:23:40|2060.5|2060.2|2061.2|2060.9|2061.6|2061.3|2060.3|2060|20
1722932630000|2024-08-06 08:23:50|2061.1|2060.8|2060.8|2060.5|2061.4|2061.1|2060.8|2060.5|5
1722932640000|2024-08-06 08:24:00|2061|2060.7|2060.5|2060.2|2061|2060.7|2060.4|2060.1|14
1722932650000|2024-08-06 08:24:10|2060.2|2059.9|2060.5|2060.2|2060.5|2060.2|2059.8|2059.5|8
1722932660000|2024-08-06 08:24:20|2060.7|2060.4|2060.5|2060.2|2060.7|2060.4|2060.3|2060|4
1722932670000|2024-08-06 08:24:30|2060.6|2060.3|2060.8|2060.5|2060.8|2060.5|2060.6|2060.3|0
1722932680000|2024-08-06 08:24:40|2060.7|2060.4|2060.7|2060.4|2061.1|2060.8|2060.6|2060.3|9
1722932690000|2024-08-06 08:24:50|2060.6|2060.3|2061|2060.7|2061.1|2060.8|2060.6|2060.3|3
1722932700000|2024-08-06 08:25:00|2061.1|2060.8|2060.9|2060.6|2061.5|2061.2|2060.5|2060.2|31
1722932710000|2024-08-06 08:25:10|2060.8|2060.5|2061.8|2061.5|2061.8|2061.5|2060.6|2060.3|7
1722932720000|2024-08-06 08:25:20|2062|2061.7|2061.2|2060.9|2062.2|2061.9|2061|2060.7|9
1722932730000|2024-08-06 08:25:30|2060.9|2060.6|2061.1|2060.8|2061.6|2061.3|2060.9|2060.6|34
1722932740000|2024-08-06 08:25:40|2061.4|2061.1|2061.8|2061.5|2061.8|2061.5|2061.3|2061|4
1722932750000|2024-08-06 08:25:50|2061.7|2061.4|2062.1|2061.8|2062.1|2061.8|2061.6|2061.3|11
1722932760000|2024-08-06 08:26:00|2062.2|2061.9|2061.8|2061.5|2062.2|2061.9|2061.8|2061.5|1
1722932770000|2024-08-06 08:26:10|2061.7|2061.4|2061.2|2060.9|2061.7|2061.4|2061.1|2060.8|6
1722932780000|2024-08-06 08:26:20|2061.1|2060.8|2061.6|2061.3|2061.6|2061.3|2061|2060.7|1
1722932790000|2024-08-06 08:26:30|2061.8|2061.5|2061.6|2061.3|2061.9|2061.6|2061.6|2061.3|3
1722932800000|2024-08-06 08:26:40|2061.2|2060.9|2061.1|2060.8|2061.2|2060.9|2061.1|2060.8|3
1722932810000|2024-08-06 08:26:50|2061|2060.7|2060.7|2060.4|2061|2060.7|2060.7|2060.4|1
1722932820000|2024-08-06 08:27:00|2061.2|2060.9|2061|2060.7|2061.7|2061.4|2061|2060.7|6
1722932830000|2024-08-06 08:27:10|2061.3|2061|2061.7|2061.4|2061.7|2061.4|2061|2060.7|3
1722932840000|2024-08-06 08:27:20|2061.8|2061.5|2062.3|2062|2062.3|2062|2061.4|2061.1|8
1722932850000|2024-08-06 08:27:30|2062.2|2061.9|2062.6|2062.3|2062.6|2062.3|2062.1|2061.8|6
1722932860000|2024-08-06 08:27:40|2062.7|2062.4|2063.2|2062.9|2063.2|2062.9|2062.7|2062.4|6
1722932870000|2024-08-06 08:27:50|2063.3|2063|2063.6|2063.3|2063.6|2063.3|2062.8|2062.5|29
1722932880000|2024-08-06 08:28:00|2064.4|2064.1|2063.8|2063.5|2064.7|2064.4|2063.8|2063.5|43
1722932890000|2024-08-06 08:28:10|2063.4|2063.1|2062.5|2062.2|2063.4|2063.1|2062.5|2062.2|31
1722932900000|2024-08-06 08:28:20|2062.4|2062.1|2063.1|2062.8|2063.1|2062.8|2062.4|2062.1|7
1722932910000|2024-08-06 08:28:30|2063|2062.7|2062.5|2062.2|2063|2062.7|2062.5|2062.2|2
1722932920000|2024-08-06 08:28:40|2062.7|2062.4|2062.2|2061.9|2062.7|2062.4|2062.2|2061.9|8
1722932930000|2024-08-06 08:28:50|2062|2061.7|2062.4|2062.1|2062.4|2062.1|2062|2061.7|8
1722932940000|2024-08-06 08:29:00|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|8
1722932950000|2024-08-06 08:29:10|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|0
1722932960000|2024-08-06 08:29:20|2062.7|2062.4|2062.5|2062.2|2062.7|2062.4|2062.5|2062.2|3
1722932970000|2024-08-06 08:29:30|2062.4|2062.1|2062.1|2061.8|2063|2062.7|2062.1|2061.8|12
1722932980000|2024-08-06 08:29:40|2062.2|2061.9|2062.7|2062.4|2062.8|2062.5|2062.1|2061.8|6
1722932990000|2024-08-06 08:29:50|2062.6|2062.3|2062.6|2062.3|2062.7|2062.4|2062.3|2062|4
1722933000000|2024-08-06 08:30:00|2062.3|2062|2063.2|2062.9|2063.5|2063.2|2061.8|2061.5|52
1722933010000|2024-08-06 08:30:10|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|6
1722933020000|2024-08-06 08:30:20|2063.3|2063|2063.5|2063.2|2063.5|2063.2|2063.3|2063|2
1722933030000|2024-08-06 08:30:30|2063.9|2063.6|2063.6|2063.3|2063.9|2063.6|2063.6|2063.3|4
1722933040000|2024-08-06 08:30:40|2063.5|2063.2|2063.3|2063|2063.5|2063.2|2063.2|2062.9|11
1722933050000|2024-08-06 08:30:50|2063.7|2063.4|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|7
1722933060000|2024-08-06 08:31:00|2063.8|2063.5|2064.1|2063.8|2064.2|2063.9|2063.8|2063.5|9
1722933070000|2024-08-06 08:31:10|2064|2063.7|2064.4|2064.1|2064.9|2064.6|2064|2063.7|7
1722933080000|2024-08-06 08:31:20|2064.3|2064|2063.9|2063.6|2064.3|2064|2063.9|2063.6|3
1722933090000|2024-08-06 08:31:30|2063.4|2063.1|2063.4|2063.1|2063.7|2063.4|2063.4|2063.1|13
1722933100000|2024-08-06 08:31:40|2063.3|2063|2063.3|2063|2063.3|2063|2063|2062.7|2
1722933110000|2024-08-06 08:31:50|2063.1|2062.8|2063.3|2063|2063.3|2063|2063.1|2062.8|2
1722933120000|2024-08-06 08:32:00|2063.6|2063.3|2063.3|2063|2063.9|2063.6|2063.3|2063|3
1722933130000|2024-08-06 08:32:10|2063.2|2062.9|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|5
1722933140000|2024-08-06 08:32:20|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2062.7|2062.4|1
1722933150000|2024-08-06 08:32:30|2063.1|2062.8|2063.4|2063.1|2063.5|2063.2|2063.1|2062.8|5
1722933160000|2024-08-06 08:32:40|2063.3|2063|2063.4|2063.1|2063.6|2063.3|2063.3|2063|3
1722933170000|2024-08-06 08:32:50|2063.8|2063.5|2064.1|2063.8|2064.1|2063.8|2063.7|2063.4|9
1722933180000|2024-08-06 08:33:00|2064.2|2063.9|2065.4|2065.1|2065.4|2065.1|2064.2|2063.9|8
1722933190000|2024-08-06 08:33:10|2065.1|2064.8|2064.9|2064.6|2065.3|2065|2064.9|2064.6|4
1722933200000|2024-08-06 08:33:20|2064.8|2064.5|2064.5|2064.2|2064.8|2064.5|2064.3|2064|3
1722933210000|2024-08-06 08:33:30|2064.6|2064.3|2064.7|2064.4|2064.9|2064.6|2064.6|2064.3|1
1722933220000|2024-08-06 08:33:40|2064.6|2064.3|2064.1|2063.8|2064.6|2064.3|2064.1|2063.8|2
1722933230000|2024-08-06 08:33:50|2064|2063.7|2063.8|2063.5|2064|2063.7|2063.5|2063.2|6
1722933240000|2024-08-06 08:34:00|2064|2063.7|2064.2|2063.9|2064.5|2064.2|2064|2063.7|4
1722933250000|2024-08-06 08:34:10|2064.1|2063.8|2063.3|2063|2064.1|2063.8|2063.3|2063|4
1722933260000|2024-08-06 08:34:20|2063.1|2062.8|2062.5|2062.2|2063.1|2062.8|2062.1|2061.8|12
1722933270000|2024-08-06 08:34:30|2062.6|2062.3|2062.1|2061.8|2062.6|2062.3|2062.1|2061.8|3
1722933280000|2024-08-06 08:34:40|2062|2061.7|2062.4|2062.1|2062.5|2062.2|2062|2061.7|4
1722933290000|2024-08-06 08:34:50|2062.3|2062|2061.9|2061.6|2062.3|2062|2061.9|2061.6|4
1722933300000|2024-08-06 08:35:00|2061.8|2061.5|2062.5|2062.2|2062.9|2062.6|2061.8|2061.5|9
1722933310000|2024-08-06 08:35:10|2062.6|2062.3|2061.4|2061.1|2062.6|2062.3|2061.4|2061.1|5
1722933320000|2024-08-06 08:35:20|2061|2060.7|2061.3|2061|2061.4|2061.1|2060.7|2060.4|23
1722933330000|2024-08-06 08:35:30|2061.2|2060.9|2060.4|2060.1|2061.2|2060.9|2060.1|2059.8|4
1722933340000|2024-08-06 08:35:40|2060.5|2060.2|2060.2|2059.9|2060.8|2060.5|2059.5|2059.2|25
1722933350000|2024-08-06 08:35:50|2060.1|2059.8|2060.5|2060.2|2060.5|2060.2|2060.1|2059.8|5
1722933360000|2024-08-06 08:36:00|2060.7|2060.4|2060.8|2060.5|2060.9|2060.6|2060.3|2060|15
1722933370000|2024-08-06 08:36:10|2060.5|2060.2|2059.9|2059.6|2060.5|2060.2|2059.7|2059.4|14
1722933380000|2024-08-06 08:36:20|2059.3|2059|2058.9|2058.6|2059.5|2059.2|2058.9|2058.6|13
1722933390000|2024-08-06 08:36:30|2058.8|2058.5|2058.9|2058.6|2059|2058.7|2058.5|2058.2|6
1722933400000|2024-08-06 08:36:40|2059|2058.7|2058.8|2058.5|2059.1|2058.8|2058.8|2058.5|3
1722933410000|2024-08-06 08:36:50|2058.9|2058.6|2059.1|2058.8|2059.4|2059.1|2058.8|2058.5|54
1722933420000|2024-08-06 08:37:00|2059.3|2059|2059.1|2058.8|2059.4|2059.1|2059.1|2058.8|4
1722933430000|2024-08-06 08:37:10|2059|2058.7|2058.7|2058.4|2059|2058.7|2058.7|2058.4|3
1722933440000|2024-08-06 08:37:20|2058.6|2058.3|2059.1|2058.8|2059.1|2058.8|2058.6|2058.3|10
1722933450000|2024-08-06 08:37:30|2059.3|2059|2058.8|2058.5|2059.3|2059|2058.8|2058.5|9
1722933460000|2024-08-06 08:37:40|2059.1|2058.8|2059.5|2059.2|2059.6|2059.3|2059|2058.7|7
1722933470000|2024-08-06 08:37:50|2059.6|2059.3|2059.2|2058.9|2059.6|2059.3|2059.2|2058.9|4
1722933480000|2024-08-06 08:38:00|2059.1|2058.8|2059|2058.7|2059.1|2058.8|2058.8|2058.5|10
1722933490000|2024-08-06 08:38:10|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.6|2058.3|2
1722933500000|2024-08-06 08:38:20|2059.4|2059.1|2059.5|2059.2|2059.5|2059.2|2059.1|2058.8|13
1722933510000|2024-08-06 08:38:30|2059.7|2059.4|2060|2059.7|2060.1|2059.8|2059.7|2059.4|7
1722933520000|2024-08-06 08:38:40|2059.7|2059.4|2059|2058.7|2059.7|2059.4|2059|2058.7|5
1722933530000|2024-08-06 08:38:50|2058.9|2058.6|2058.6|2058.3|2058.9|2058.6|2058.6|2058.3|8
1722933540000|2024-08-06 08:39:00|2058.5|2058.2|2058.7|2058.4|2058.8|2058.5|2058.4|2058.1|3
1722933550000|2024-08-06 08:39:10|2058.6|2058.3|2058.6|2058.3|2058.7|2058.4|2058.6|2058.3|7
1722933560000|2024-08-06 08:39:20|2058.2|2057.9|2058.2|2057.9|2058.4|2058.1|2058.1|2057.8|11
1722933570000|2024-08-06 08:39:30|2058.1|2057.8|2057.3|2057|2058.1|2057.8|2057.3|2057|4
1722933580000|2024-08-06 08:39:40|2057.2|2056.9|2057.2|2056.9|2057.3|2057|2056.9|2056.6|9
1722933590000|2024-08-06 08:39:50|2057.1|2056.8|2057.3|2057|2057.5|2057.2|2057.1|2056.8|20
1722933600000|2024-08-06 08:40:00|2057.6|2057.3|2058.1|2057.8|2058.1|2057.8|2057.6|2057.3|6
1722933610000|2024-08-06 08:40:10|2057.9|2057.6|2057.9|2057.6|2058|2057.7|2057.9|2057.6|12
1722933620000|2024-08-06 08:40:20|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.2|2056.9|16
1722933630000|2024-08-06 08:40:30|2057.3|2057|2057.2|2056.9|2057.7|2057.4|2057.2|2056.9|20
1722933640000|2024-08-06 08:40:40|2057|2056.7|2056.7|2056.4|2057.2|2056.9|2056.5|2056.2|14
1722933650000|2024-08-06 08:40:50|2056.8|2056.5|2057.4|2057.1|2057.4|2057.1|2056.8|2056.5|7
1722933660000|2024-08-06 08:41:00|2057.7|2057.4|2057.4|2057.1|2057.8|2057.5|2057.4|2057.1|9
1722933670000|2024-08-06 08:41:10|2057.6|2057.3|2057.4|2057.1|2057.7|2057.4|2057.4|2057.1|9
1722933680000|2024-08-06 08:41:20|2057.1|2056.8|2057.4|2057.1|2057.5|2057.2|2056.9|2056.6|23
1722933690000|2024-08-06 08:41:30|2057.3|2057|2056.9|2056.6|2057.3|2057|2056.7|2056.4|9
1722933700000|2024-08-06 08:41:40|2057|2056.7|2057|2056.7|2057.3|2057|2057|2056.7|6
1722933710000|2024-08-06 08:41:50|2057.1|2056.8|2057.3|2057|2057.3|2057|2057.1|2056.8|3
1722933720000|2024-08-06 08:42:00|2057.2|2056.9|2056.9|2056.6|2057.2|2056.9|2056.8|2056.5|0
1722933730000|2024-08-06 08:42:10|2056.5|2056.2|2057|2056.7|2057|2056.7|2056.5|2056.2|14
1722933740000|2024-08-06 08:42:20|2057.1|2056.8|2057.4|2057.1|2057.4|2057.1|2056.6|2056.3|37
1722933750000|2024-08-06 08:42:30|2057.5|2057.2|2056.6|2056.3|2057.5|2057.2|2056.6|2056.3|18
1722933760000|2024-08-06 08:42:40|2056.7|2056.4|2056.6|2056.3|2056.7|2056.4|2056.2|2055.9|23
1722933770000|2024-08-06 08:42:50|2056.7|2056.4|2056.2|2055.9|2056.8|2056.5|2056.2|2055.9|7
1722933780000|2024-08-06 08:43:00|2056.4|2056.1|2056.8|2056.5|2056.8|2056.5|2056.1|2055.8|15
1722933790000|2024-08-06 08:43:10|2056.7|2056.4|2056.3|2056|2057|2056.7|2056.3|2056|23
1722933800000|2024-08-06 08:43:20|2056.2|2055.9|2056.7|2056.4|2056.8|2056.5|2056.2|2055.9|15
1722933810000|2024-08-06 08:43:30|2056.8|2056.5|2057.7|2057.4|2057.8|2057.5|2056.8|2056.5|12
1722933820000|2024-08-06 08:43:40|2057.4|2057.1|2057.7|2057.4|2058.1|2057.8|2057.4|2057.1|17
1722933830000|2024-08-06 08:43:50|2058|2057.7|2058.1|2057.8|2058.2|2057.9|2057.8|2057.5|4
1722933840000|2024-08-06 08:44:00|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.2|2057.9|20
1722933850000|2024-08-06 08:44:10|2058.4|2058.1|2058|2057.7|2058.4|2058.1|2058|2057.7|5
1722933860000|2024-08-06 08:44:20|2058.2|2057.9|2058|2057.7|2058.2|2057.9|2057.8|2057.5|11
1722933870000|2024-08-06 08:44:30|2057.7|2057.4|2057.5|2057.2|2057.7|2057.4|2057.3|2057|12
1722933880000|2024-08-06 08:44:40|2057.6|2057.3|2057.9|2057.6|2057.9|2057.6|2057.6|2057.3|4
1722933890000|2024-08-06 08:44:50|2057.8|2057.5|2058.3|2058|2058.3|2058|2057.8|2057.5|3
1722933900000|2024-08-06 08:45:00|2058.4|2058.1|2058.4|2058.1|2058.6|2058.3|2058.1|2057.8|9
1722933910000|2024-08-06 08:45:10|2058.2|2057.9|2057.9|2057.6|2058.3|2058|2057.9|2057.6|1
1722933920000|2024-08-06 08:45:20|2058.2|2057.9|2057.7|2057.4|2058.3|2058|2057.7|2057.4|4
1722933930000|2024-08-06 08:45:30|2057.8|2057.5|2057.6|2057.3|2058.1|2057.8|2057.5|2057.2|22
1722933940000|2024-08-06 08:45:40|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.4|2057.1|0
1722933950000|2024-08-06 08:45:50|2057.6|2057.3|2057|2056.7|2057.7|2057.4|2057|2056.7|14
1722933960000|2024-08-06 08:46:00|2056.9|2056.6|2056.2|2055.9|2057.1|2056.8|2056.2|2055.9|22
1722933970000|2024-08-06 08:46:10|2056.4|2056.1|2057|2056.7|2057|2056.7|2056.4|2056.1|20
1722933980000|2024-08-06 08:46:20|2056.8|2056.5|2056.2|2055.9|2056.8|2056.5|2056.2|2055.9|6
1722933990000|2024-08-06 08:46:30|2056.1|2055.8|2056.3|2056|2056.3|2056|2055.9|2055.6|7
1722934000000|2024-08-06 08:46:40|2056.2|2055.9|2055.1|2054.8|2056.2|2055.9|2054.9|2054.6|18
1722934010000|2024-08-06 08:46:50|2055|2054.7|2054.1|2053.8|2055|2054.7|2054|2053.7|19
1722934020000|2024-08-06 08:47:00|2054.3|2054|2054|2053.7|2054.4|2054.1|2053.5|2053.2|46
1722934030000|2024-08-06 08:47:10|2053.9|2053.6|2054.2|2053.9|2054.2|2053.9|2053.6|2053.3|7
1722934040000|2024-08-06 08:47:20|2054.1|2053.8|2054.2|2053.9|2054.4|2054.1|2053.8|2053.5|6
1722934050000|2024-08-06 08:47:30|2054.4|2054.1|2054.3|2054|2054.4|2054.1|2054|2053.7|6
1722934060000|2024-08-06 08:47:40|2054.4|2054.1|2054.5|2054.2|2054.5|2054.2|2054.2|2053.9|6
1722934070000|2024-08-06 08:47:50|2054.8|2054.5|2054.5|2054.2|2054.9|2054.6|2054.5|2054.2|6
1722934080000|2024-08-06 08:48:00|2054.6|2054.3|2054.7|2054.4|2054.8|2054.5|2054.4|2054.1|27
1722934090000|2024-08-06 08:48:10|2054.8|2054.5|2055|2054.7|2055|2054.7|2054.5|2054.2|29
1722934100000|2024-08-06 08:48:20|2054.9|2054.6|2055.2|2054.9|2055.6|2055.3|2054.9|2054.6|21
1722934110000|2024-08-06 08:48:30|2055|2054.7|2055|2054.7|2055|2054.7|2055|2054.7|2
1722934120000|2024-08-06 08:48:40|2055.7|2055.4|2055.8|2055.5|2055.8|2055.5|2055.5|2055.2|11
1722934130000|2024-08-06 08:48:50|2055.4|2055.1|2055.3|2055|2055.4|2055.1|2055.1|2054.8|8
1722934140000|2024-08-06 08:49:00|2055.2|2054.9|2055.5|2055.2|2055.9|2055.6|2055.2|2054.9|7
1722934150000|2024-08-06 08:49:10|2055.4|2055.1|2055.6|2055.3|2055.7|2055.4|2055.4|2055.1|3
1722934160000|2024-08-06 08:49:20|2055.5|2055.2|2055.7|2055.4|2055.8|2055.5|2055.5|2055.2|3
1722934170000|2024-08-06 08:49:30|2055.6|2055.3|2055.8|2055.5|2055.8|2055.5|2055.5|2055.2|2
1722934180000|2024-08-06 08:49:40|2056|2055.7|2056.2|2055.9|2056.2|2055.9|2055.6|2055.3|13
1722934190000|2024-08-06 08:49:50|2056.1|2055.8|2056|2055.7|2056.1|2055.8|2055.8|2055.5|3
1722934200000|2024-08-06 08:50:00|2055.8|2055.5|2056.8|2056.5|2057|2056.7|2055.8|2055.5|22
1722934210000|2024-08-06 08:50:10|2056.5|2056.2|2055.7|2055.4|2056.5|2056.2|2055.7|2055.4|18
1722934220000|2024-08-06 08:50:20|2055.8|2055.5|2055.8|2055.5|2056|2055.7|2055.5|2055.2|27
1722934230000|2024-08-06 08:50:30|2055.7|2055.4|2055.7|2055.4|2056.2|2055.9|2055.4|2055.1|24
1722934240000|2024-08-06 08:50:40|2056.3|2056|2057.5|2057.2|2057.5|2057.2|2056.3|2056|36
1722934250000|2024-08-06 08:50:50|2057.6|2057.3|2058.8|2058.5|2058.9|2058.6|2057.6|2057.3|13
1722934260000|2024-08-06 08:51:00|2058.6|2058.3|2058.5|2058.2|2058.6|2058.3|2058.3|2058|6
1722934270000|2024-08-06 08:51:10|2058.3|2058|2058.1|2057.8|2058.9|2058.6|2058.1|2057.8|5
1722934280000|2024-08-06 08:51:20|2058.3|2058|2057.9|2057.6|2058.3|2058|2057.8|2057.5|9
1722934290000|2024-08-06 08:51:30|2057.8|2057.5|2057.4|2057.1|2057.8|2057.5|2057.1|2056.8|60
1722934300000|2024-08-06 08:51:40|2057.3|2057|2058.1|2057.8|2058.1|2057.8|2057.2|2056.9|11
1722934310000|2024-08-06 08:51:50|2058.2|2057.9|2058.4|2058.1|2058.5|2058.2|2058.1|2057.8|10
1722934320000|2024-08-06 08:52:00|2058.3|2058|2059.3|2059|2059.3|2059|2058.3|2058|15
1722934330000|2024-08-06 08:52:10|2059.2|2058.9|2059|2058.7|2059.5|2059.2|2058.8|2058.5|8
1722934340000|2024-08-06 08:52:20|2058.9|2058.6|2059.5|2059.2|2059.5|2059.2|2058.9|2058.6|7
1722934350000|2024-08-06 08:52:30|2059.3|2059|2059.2|2058.9|2059.7|2059.4|2058.8|2058.5|11
1722934360000|2024-08-06 08:52:40|2059.3|2059|2059.5|2059.2|2059.5|2059.2|2059|2058.7|11
1722934370000|2024-08-06 08:52:50|2059.4|2059.1|2060.9|2060.6|2060.9|2060.6|2059.4|2059.1|48
1722934380000|2024-08-06 08:53:00|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.2|2059.9|11
1722934390000|2024-08-06 08:53:10|2060.5|2060.2|2061.6|2061.3|2061.8|2061.5|2060.5|2060.2|47
1722934400000|2024-08-06 08:53:20|2061.5|2061.2|2061.7|2061.4|2061.8|2061.5|2061.3|2061|8
1722934410000|2024-08-06 08:53:30|2061.6|2061.3|2062.1|2061.8|2062.1|2061.8|2061.5|2061.2|5
1722934420000|2024-08-06 08:53:40|2062|2061.7|2062.2|2061.9|2062.2|2061.9|2061.7|2061.4|12
1722934430000|2024-08-06 08:53:50|2062.1|2061.8|2062.3|2062|2062.3|2062|2062.1|2061.8|8
1722934440000|2024-08-06 08:54:00|2062.2|2061.9|2062.4|2062.1|2062.4|2062.1|2062.1|2061.8|10
1722934450000|2024-08-06 08:54:10|2062.2|2061.9|2062.1|2061.8|2062.2|2061.9|2061.9|2061.6|6
1722934460000|2024-08-06 08:54:20|2062|2061.7|2062.1|2061.8|2062.1|2061.8|2061.7|2061.4|19
1722934470000|2024-08-06 08:54:30|2062|2061.7|2061.6|2061.3|2062|2061.7|2061.6|2061.3|10
1722934480000|2024-08-06 08:54:40|2061.5|2061.2|2060.8|2060.5|2061.5|2061.2|2060.7|2060.4|7
1722934490000|2024-08-06 08:54:50|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.5|2060.2|8
1722934500000|2024-08-06 08:55:00|2060.6|2060.3|2060.3|2060|2061|2060.7|2060.3|2060|6
1722934510000|2024-08-06 08:55:10|2060.2|2059.9|2060.1|2059.8|2060.5|2060.2|2060.1|2059.8|8
1722934520000|2024-08-06 08:55:20|2060|2059.7|2059.4|2059.1|2060|2059.7|2059.4|2059.1|22
1722934530000|2024-08-06 08:55:30|2059.3|2059|2058.4|2058.1|2059.3|2059|2058.4|2058.1|24
1722934540000|2024-08-06 08:55:40|2058.1|2057.8|2057.3|2057|2058.1|2057.8|2057.1|2056.8|35
1722934550000|2024-08-06 08:55:50|2057.4|2057.1|2057.7|2057.4|2057.9|2057.6|2057.4|2057.1|11
1722934560000|2024-08-06 08:56:00|2057.6|2057.3|2058|2057.7|2058|2057.7|2057.1|2056.8|14
1722934570000|2024-08-06 08:56:10|2057.9|2057.6|2057.4|2057.1|2057.9|2057.6|2057.4|2057.1|1
1722934580000|2024-08-06 08:56:20|2057.3|2057|2057.8|2057.5|2057.8|2057.5|2057.1|2056.8|6
1722934590000|2024-08-06 08:56:30|2058|2057.7|2057.9|2057.6|2058.1|2057.8|2057.7|2057.4|5
1722934600000|2024-08-06 08:56:40|2057.8|2057.5|2057.5|2057.2|2057.8|2057.5|2057.5|2057.2|3
1722934610000|2024-08-06 08:56:50|2057.6|2057.3|2057.8|2057.5|2057.8|2057.5|2057.6|2057.3|0
1722934620000|2024-08-06 08:57:00|2058|2057.7|2058.4|2058.1|2058.5|2058.2|2058|2057.7|2
1722934630000|2024-08-06 08:57:10|2058.6|2058.3|2059.4|2059.1|2059.4|2059.1|2058.6|2058.3|8
1722934640000|2024-08-06 08:57:20|2059.5|2059.2|2059.5|2059.2|2059.8|2059.5|2059.4|2059.1|0
1722934650000|2024-08-06 08:57:30|2059.4|2059.1|2058.2|2057.9|2059.4|2059.1|2058.2|2057.9|5
1722934660000|2024-08-06 08:57:40|2058.4|2058.1|2058.3|2058|2058.4|2058.1|2058|2057.7|13
1722934670000|2024-08-06 08:57:50|2058.2|2057.9|2058.4|2058.1|2058.4|2058.1|2058.1|2057.8|9
1722934680000|2024-08-06 08:58:00|2058.3|2058|2057.9|2057.6|2058.4|2058.1|2057.9|2057.6|5
1722934690000|2024-08-06 08:58:10|2057.6|2057.3|2058|2057.7|2058.1|2057.8|2057.5|2057.2|9
1722934700000|2024-08-06 08:58:20|2057.9|2057.6|2057.5|2057.2|2057.9|2057.6|2057.5|2057.2|4
1722934710000|2024-08-06 08:58:30|2057.4|2057.1|2056.7|2056.4|2057.4|2057.1|2056.5|2056.2|9
1722934720000|2024-08-06 08:58:40|2056.6|2056.3|2056|2055.7|2056.6|2056.3|2056|2055.7|1
1722934730000|2024-08-06 08:58:50|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.6|2055.3|10
1722934740000|2024-08-06 08:59:00|2056.2|2055.9|2056.4|2056.1|2056.5|2056.2|2056.2|2055.9|10
1722934750000|2024-08-06 08:59:10|2056.6|2056.3|2055.9|2055.6|2056.7|2056.4|2055.9|2055.6|11
1722934760000|2024-08-06 08:59:20|2056.2|2055.9|2056.6|2056.3|2056.6|2056.3|2056.1|2055.8|9
1722934770000|2024-08-06 08:59:30|2056.8|2056.5|2056.5|2056.2|2056.8|2056.5|2056.3|2056|2
1722934780000|2024-08-06 08:59:40|2056.4|2056.1|2055.7|2055.4|2056.4|2056.1|2055.7|2055.4|0
1722934790000|2024-08-06 08:59:50|2055.6|2055.3|2055.3|2055|2055.8|2055.5|2055.3|2055|2
1722934800000|2024-08-06 09:00:00|2055.1|2054.8|2054.2|2053.9|2055.1|2054.8|2053.9|2053.6|44
1722934810000|2024-08-06 09:00:10|2054|2053.7|2054.6|2054.3|2054.6|2054.3|2054|2053.7|15
1722934820000|2024-08-06 09:00:20|2054.5|2054.2|2054.6|2054.3|2054.6|2054.3|2054.4|2054.1|2
1722934830000|2024-08-06 09:00:30|2054.7|2054.4|2054.3|2054|2054.9|2054.6|2053.8|2053.5|21
1722934840000|2024-08-06 09:00:40|2054.1|2053.8|2054.1|2053.8|2054.3|2054|2053.9|2053.6|10
1722934850000|2024-08-06 09:00:50|2054|2053.7|2053.8|2053.5|2054.1|2053.8|2053.8|2053.5|20
1722934860000|2024-08-06 09:01:00|2053.9|2053.6|2054|2053.7|2054.2|2053.9|2053.7|2053.4|17
1722934870000|2024-08-06 09:01:10|2054.1|2053.8|2054.2|2053.9|2054.4|2054.1|2054.1|2053.8|2
1722934880000|2024-08-06 09:01:20|2054.1|2053.8|2054.1|2053.8|2054.2|2053.9|2054.1|2053.8|2
1722934890000|2024-08-06 09:01:30|2054|2053.7|2053.8|2053.5|2054|2053.7|2053.5|2053.2|8
1722934900000|2024-08-06 09:01:40|2053.7|2053.4|2053.6|2053.3|2053.9|2053.6|2053.3|2053|25
1722934910000|2024-08-06 09:01:50|2053.4|2053.1|2054|2053.7|2054|2053.7|2053.4|2053.1|12
1722934920000|2024-08-06 09:02:00|2053.8|2053.5|2053.3|2053|2054|2053.7|2053.3|2053|14
1722934930000|2024-08-06 09:02:10|2053.2|2052.9|2053.5|2053.2|2053.8|2053.5|2053.2|2052.9|30
1722934940000|2024-08-06 09:02:20|2053.7|2053.4|2053.1|2052.8|2053.8|2053.5|2053|2052.7|29
1722934950000|2024-08-06 09:02:30|2053|2052.7|2052.4|2052.1|2053|2052.7|2052|2051.7|30
1722934960000|2024-08-06 09:02:40|2052.5|2052.2|2051.8|2051.5|2052.5|2052.2|2051.8|2051.5|7
1722934970000|2024-08-06 09:02:50|2051.9|2051.6|2051.4|2051.1|2052.8|2052.5|2051.4|2051.1|30
1722934980000|2024-08-06 09:03:00|2051.3|2051|2051|2050.7|2051.7|2051.4|2051|2050.7|29
1722934990000|2024-08-06 09:03:10|2050.8|2050.5|2050.2|2049.9|2050.8|2050.5|2050.1|2049.8|50
1722935000000|2024-08-06 09:03:20|2050.3|2050|2049.3|2049|2050.3|2050|2049|2048.7|132
1722935010000|2024-08-06 09:03:30|2049.2|2048.9|2049.8|2049.5|2050.1|2049.8|2049.2|2048.9|30
1722935020000|2024-08-06 09:03:40|2049.9|2049.6|2049.4|2049.1|2050.2|2049.9|2049.2|2048.9|17
1722935030000|2024-08-06 09:03:50|2049.3|2049|2049|2048.7|2049.4|2049.1|2048.9|2048.6|12
1722935040000|2024-08-06 09:04:00|2049.1|2048.8|2049|2048.7|2049.1|2048.8|2048.8|2048.5|4
1722935050000|2024-08-06 09:04:10|2049.1|2048.8|2049.7|2049.4|2049.7|2049.4|2049.1|2048.8|15
1722935060000|2024-08-06 09:04:20|2049.6|2049.3|2049.1|2048.8|2049.7|2049.4|2048.9|2048.6|19
1722935070000|2024-08-06 09:04:30|2049.2|2048.9|2048.9|2048.6|2049.2|2048.9|2048.7|2048.4|13
1722935080000|2024-08-06 09:04:40|2049.1|2048.8|2049.4|2049.1|2049.4|2049.1|2048.9|2048.6|12
1722935090000|2024-08-06 09:04:50|2049.3|2049|2049.9|2049.6|2049.9|2049.6|2049.3|2049|9
1722935100000|2024-08-06 09:05:00|2049.7|2049.4|2050.2|2049.9|2050.5|2050.2|2049.7|2049.4|23
1722935110000|2024-08-06 09:05:10|2050.5|2050.2|2051.1|2050.8|2051.2|2050.9|2050.4|2050.1|30
1722935120000|2024-08-06 09:05:20|2051|2050.7|2050.7|2050.4|2051|2050.7|2050.5|2050.2|5
1722935130000|2024-08-06 09:05:30|2050.5|2050.2|2050.6|2050.3|2050.6|2050.3|2050.3|2050|12
1722935140000|2024-08-06 09:05:40|2050.5|2050.2|2050.9|2050.6|2050.9|2050.6|2050.4|2050.1|28
1722935150000|2024-08-06 09:05:50|2051|2050.7|2051.2|2050.9|2051.3|2051|2050.8|2050.5|12
1722935160000|2024-08-06 09:06:00|2051.1|2050.8|2050.5|2050.2|2051.1|2050.8|2049.9|2049.6|27
1722935170000|2024-08-06 09:06:10|2050.3|2050|2050.7|2050.4|2050.9|2050.6|2050.2|2049.9|19
1722935180000|2024-08-06 09:06:20|2050.6|2050.3|2049.8|2049.5|2050.6|2050.3|2049.8|2049.5|43
1722935190000|2024-08-06 09:06:30|2049.5|2049.2|2049.6|2049.3|2049.8|2049.5|2048.9|2048.6|40
1722935200000|2024-08-06 09:06:40|2050|2049.7|2049.8|2049.5|2050|2049.7|2049.4|2049.1|16
1722935210000|2024-08-06 09:06:50|2049.7|2049.4|2049.8|2049.5|2049.8|2049.5|2049.5|2049.2|1
1722935220000|2024-08-06 09:07:00|2050.1|2049.8|2050.6|2050.3|2050.6|2050.3|2050.1|2049.8|16
1722935230000|2024-08-06 09:07:10|2050.9|2050.6|2051.2|2050.9|2051.2|2050.9|2050.8|2050.5|6
1722935240000|2024-08-06 09:07:20|2051.3|2051|2052.1|2051.8|2052.1|2051.8|2051.3|2051|19
1722935250000|2024-08-06 09:07:30|2052|2051.7|2051.5|2051.2|2052.1|2051.8|2051.5|2051.2|2
1722935260000|2024-08-06 09:07:40|2051.3|2051|2051.5|2051.2|2051.5|2051.2|2051.2|2050.9|2
1722935270000|2024-08-06 09:07:50|2051.2|2050.9|2051.4|2051.1|2051.5|2051.2|2051.2|2050.9|6
1722935280000|2024-08-06 09:08:00|2051.3|2051|2051.8|2051.5|2051.8|2051.5|2051.3|2051|0
1722935290000|2024-08-06 09:08:10|2052|2051.7|2052.2|2051.9|2052.2|2051.9|2052|2051.7|4
1722935300000|2024-08-06 09:08:20|2052.5|2052.2|2053.5|2053.2|2053.5|2053.2|2052.5|2052.2|12
1722935310000|2024-08-06 09:08:30|2053.6|2053.3|2054.5|2054.2|2054.5|2054.2|2053.6|2053.3|19
1722935320000|2024-08-06 09:08:40|2054.4|2054.1|2054.4|2054.1|2054.4|2054.1|2054|2053.7|2
1722935330000|2024-08-06 09:08:50|2054.5|2054.2|2053.7|2053.4|2054.5|2054.2|2053.6|2053.3|7
1722935340000|2024-08-06 09:09:00|2053.8|2053.5|2053.7|2053.4|2054.1|2053.8|2053.2|2052.9|25
1722935350000|2024-08-06 09:09:10|2053.6|2053.3|2053.7|2053.4|2053.7|2053.4|2053.2|2052.9|13
1722935360000|2024-08-06 09:09:20|2053.4|2053.1|2053.2|2052.9|2053.4|2053.1|2053|2052.7|12
1722935370000|2024-08-06 09:09:30|2053.4|2053.1|2052.5|2052.2|2053.5|2053.2|2052.5|2052.2|5
1722935380000|2024-08-06 09:09:40|2052.6|2052.3|2052.8|2052.5|2053|2052.7|2052.5|2052.2|15
1722935390000|2024-08-06 09:09:50|2052.9|2052.6|2053|2052.7|2053.2|2052.9|2052.8|2052.5|3
1722935400000|2024-08-06 09:10:00|2053.2|2052.9|2054.9|2054.6|2054.9|2054.6|2053.2|2052.9|12
1722935410000|2024-08-06 09:10:10|2054.8|2054.5|2054.7|2054.4|2055|2054.7|2054.5|2054.2|15
1722935420000|2024-08-06 09:10:20|2055.1|2054.8|2054.7|2054.4|2055.6|2055.3|2054.7|2054.4|19
1722935430000|2024-08-06 09:10:30|2055|2054.7|2054.1|2053.8|2055.1|2054.8|2054.1|2053.8|12
1722935440000|2024-08-06 09:10:40|2054|2053.7|2054.2|2053.9|2054.2|2053.9|2053.6|2053.3|17
1722935450000|2024-08-06 09:10:50|2054.1|2053.8|2053.4|2053.1|2054.1|2053.8|2053.4|2053.1|8
1722935460000|2024-08-06 09:11:00|2053|2052.7|2053|2052.7|2053.2|2052.9|2053|2052.7|10
1722935470000|2024-08-06 09:11:10|2052.9|2052.6|2052.5|2052.2|2052.9|2052.6|2052.1|2051.8|6
1722935480000|2024-08-06 09:11:20|2052.6|2052.3|2053|2052.7|2053|2052.7|2052.1|2051.8|19
1722935490000|2024-08-06 09:11:30|2052.9|2052.6|2052.5|2052.2|2052.9|2052.6|2052.4|2052.1|11
1722935500000|2024-08-06 09:11:40|2052.6|2052.3|2052.6|2052.3|2052.6|2052.3|2052.2|2051.9|3
1722935510000|2024-08-06 09:11:50|2052.7|2052.4|2051.8|2051.5|2052.7|2052.4|2051.7|2051.4|9
1722935520000|2024-08-06 09:12:00|2051.9|2051.6|2052|2051.7|2052.2|2051.9|2051.9|2051.6|4
1722935530000|2024-08-06 09:12:10|2051.9|2051.6|2051.4|2051.1|2051.9|2051.6|2051.4|2051.1|8
1722935540000|2024-08-06 09:12:20|2051.6|2051.3|2051.6|2051.3|2051.8|2051.5|2051.6|2051.3|6
1722935550000|2024-08-06 09:12:30|2051.7|2051.4|2051.5|2051.2|2051.8|2051.5|2051.2|2050.9|17
1722935560000|2024-08-06 09:12:40|2051.4|2051.1|2051.3|2051|2051.5|2051.2|2051|2050.7|7
1722935570000|2024-08-06 09:12:50|2051.2|2050.9|2051|2050.7|2051.2|2050.9|2050.5|2050.2|4
1722935580000|2024-08-06 09:13:00|2050.9|2050.6|2051|2050.7|2051.3|2051|2050.7|2050.4|18
1722935590000|2024-08-06 09:13:10|2051.1|2050.8|2051.3|2051|2051.6|2051.3|2051.1|2050.8|8
1722935600000|2024-08-06 09:13:20|2051.4|2051.1|2051.7|2051.4|2051.7|2051.4|2051.4|2051.1|6
1722935610000|2024-08-06 09:13:30|2051.8|2051.5|2050.9|2050.6|2052|2051.7|2050.9|2050.6|11
1722935620000|2024-08-06 09:13:40|2051|2050.7|2051|2050.7|2051.1|2050.8|2051|2050.7|2
1722935630000|2024-08-06 09:13:50|2051.1|2050.8|2051.1|2050.8|2051.3|2051|2051|2050.7|6
1722935640000|2024-08-06 09:14:00|2051.2|2050.9|2051|2050.7|2051.2|2050.9|2051|2050.7|2
1722935650000|2024-08-06 09:14:10|2050.9|2050.6|2050.7|2050.4|2050.9|2050.6|2050.3|2050|11
1722935660000|2024-08-06 09:14:20|2051|2050.7|2052.1|2051.8|2052.1|2051.8|2050.7|2050.4|44
1722935670000|2024-08-06 09:14:30|2052.4|2052.1|2051.8|2051.5|2052.4|2052.1|2051.6|2051.3|22
1722935680000|2024-08-06 09:14:40|2051.5|2051.2|2052.6|2052.3|2052.6|2052.3|2051.5|2051.2|10
1722935690000|2024-08-06 09:14:50|2052.9|2052.6|2053.1|2052.8|2053.7|2053.4|2052.9|2052.6|25
1722935700000|2024-08-06 09:15:00|2052.9|2052.6|2051.2|2050.9|2052.9|2052.6|2050.9|2050.6|26
1722935710000|2024-08-06 09:15:10|2051.1|2050.8|2051.6|2051.3|2051.6|2051.3|2051.1|2050.8|5
1722935720000|2024-08-06 09:15:20|2052|2051.7|2051.2|2050.9|2052|2051.7|2050.9|2050.6|17
1722935730000|2024-08-06 09:15:30|2051|2050.7|2050.9|2050.6|2051.2|2050.9|2050.6|2050.3|9
1722935740000|2024-08-06 09:15:40|2050.8|2050.5|2050.4|2050.1|2050.8|2050.5|2050.3|2050|8
1722935750000|2024-08-06 09:15:50|2050.3|2050|2050.5|2050.2|2050.7|2050.4|2050.3|2050|17
1722935760000|2024-08-06 09:16:00|2050.9|2050.6|2050.1|2049.8|2051.3|2051|2050|2049.7|11
1722935770000|2024-08-06 09:16:10|2050|2049.7|2049|2048.7|2050|2049.7|2048.8|2048.5|11
1722935780000|2024-08-06 09:16:20|2049.2|2048.9|2049.1|2048.8|2049.2|2048.9|2048.8|2048.5|15
1722935790000|2024-08-06 09:16:30|2049.4|2049.1|2049.2|2048.9|2049.8|2049.5|2048.8|2048.5|17
1722935800000|2024-08-06 09:16:40|2049.4|2049.1|2049|2048.7|2049.6|2049.3|2048.9|2048.6|27
1722935810000|2024-08-06 09:16:50|2048.9|2048.6|2049.1|2048.8|2049.3|2049|2048.9|2048.6|8
1722935820000|2024-08-06 09:17:00|2049|2048.7|2048.9|2048.6|2049.1|2048.8|2048.8|2048.5|12
1722935830000|2024-08-06 09:17:10|2048.7|2048.4|2047.2|2046.9|2048.9|2048.6|2047.2|2046.9|58
1722935840000|2024-08-06 09:17:20|2047.5|2047.2|2046.8|2046.5|2047.5|2047.2|2046.7|2046.4|42
1722935850000|2024-08-06 09:17:30|2046.9|2046.6|2046.8|2046.5|2046.9|2046.6|2046.3|2046|34
1722935860000|2024-08-06 09:17:40|2046.4|2046.1|2046.9|2046.6|2047.4|2047.1|2046.4|2046.1|19
1722935870000|2024-08-06 09:17:50|2046.8|2046.5|2046.3|2046|2047.1|2046.8|2046.3|2046|32
1722935880000|2024-08-06 09:18:00|2046.5|2046.2|2047.2|2046.9|2047.4|2047.1|2046.4|2046.1|49
1722935890000|2024-08-06 09:18:10|2046.8|2046.5|2047.2|2046.9|2047.4|2047.1|2046.8|2046.5|24
1722935900000|2024-08-06 09:18:20|2047|2046.7|2047.7|2047.4|2047.8|2047.5|2046.6|2046.3|27
1722935910000|2024-08-06 09:18:30|2047.6|2047.3|2047.8|2047.5|2047.9|2047.6|2047.5|2047.2|16
1722935920000|2024-08-06 09:18:40|2048.1|2047.8|2048.4|2048.1|2048.4|2048.1|2047.7|2047.4|25
1722935930000|2024-08-06 09:18:50|2048.5|2048.2|2048.8|2048.5|2049.2|2048.9|2048.5|2048.2|25
1722935940000|2024-08-06 09:19:00|2049|2048.7|2048.9|2048.6|2049.2|2048.9|2048.8|2048.5|10
1722935950000|2024-08-06 09:19:10|2048.8|2048.5|2048.9|2048.6|2049.3|2049|2048.8|2048.5|7
1722935960000|2024-08-06 09:19:20|2049.1|2048.8|2049.9|2049.6|2050|2049.7|2049.1|2048.8|13
1722935970000|2024-08-06 09:19:30|2049.8|2049.5|2049|2048.7|2049.8|2049.5|2048.8|2048.5|22
1722935980000|2024-08-06 09:19:40|2049.2|2048.9|2049.8|2049.5|2049.8|2049.5|2049.2|2048.9|19
1722935990000|2024-08-06 09:19:50|2049.7|2049.4|2049.5|2049.2|2049.7|2049.4|2049.2|2048.9|18
1722936000000|2024-08-06 09:20:00|2049.4|2049.1|2050.5|2050.2|2050.6|2050.3|2049.3|2049|14
1722936010000|2024-08-06 09:20:10|2050.7|2050.4|2050.9|2050.6|2051.2|2050.9|2050.6|2050.3|7
1722936020000|2024-08-06 09:20:20|2051.1|2050.8|2050.8|2050.5|2051.3|2051|2050.6|2050.3|35
1722936030000|2024-08-06 09:20:30|2051|2050.7|2051.5|2051.2|2051.5|2051.2|2050.9|2050.6|11
1722936040000|2024-08-06 09:20:40|2051.4|2051.1|2051.2|2050.9|2051.4|2051.1|2051.2|2050.9|4
1722936050000|2024-08-06 09:20:50|2051.1|2050.8|2051.3|2051|2051.3|2051|2051|2050.7|4
1722936060000|2024-08-06 09:21:00|2051.4|2051.1|2051.3|2051|2051.4|2051.1|2051|2050.7|0
1722936070000|2024-08-06 09:21:10|2051.4|2051.1|2050.8|2050.5|2051.4|2051.1|2050.8|2050.5|3
1722936080000|2024-08-06 09:21:20|2051.3|2051|2050.6|2050.3|2051.3|2051|2050.2|2049.9|28
1722936090000|2024-08-06 09:21:30|2050.7|2050.4|2051.3|2051|2051.3|2051|2050.7|2050.4|3
1722936100000|2024-08-06 09:21:40|2051.2|2050.9|2051.3|2051|2051.4|2051.1|2051|2050.7|6
1722936110000|2024-08-06 09:21:50|2051.4|2051.1|2051.5|2051.2|2052|2051.7|2051.2|2050.9|10
1722936120000|2024-08-06 09:22:00|2051.2|2050.9|2050.5|2050.2|2051.2|2050.9|2050.5|2050.2|11
1722936130000|2024-08-06 09:22:10|2050.3|2050|2051.3|2051|2051.3|2051|2050.3|2050|11
1722936140000|2024-08-06 09:22:20|2051|2050.7|2050.9|2050.6|2051|2050.7|2050.5|2050.2|13
1722936150000|2024-08-06 09:22:30|2051|2050.7|2050.7|2050.4|2051|2050.7|2050.7|2050.4|1
1722936160000|2024-08-06 09:22:40|2050.4|2050.1|2049.9|2049.6|2050.4|2050.1|2049.8|2049.5|5
1722936170000|2024-08-06 09:22:50|2049.8|2049.5|2049.7|2049.4|2050|2049.7|2049.4|2049.1|13
1722936180000|2024-08-06 09:23:00|2050|2049.7|2049.8|2049.5|2050.1|2049.8|2049.8|2049.5|4
1722936190000|2024-08-06 09:23:10|2049.7|2049.4|2049.2|2048.9|2049.7|2049.4|2049|2048.7|4
1722936200000|2024-08-06 09:23:20|2049.1|2048.8|2049.3|2049|2049.7|2049.4|2049|2048.7|12
1722936210000|2024-08-06 09:23:30|2049.1|2048.8|2048.7|2048.4|2049.2|2048.9|2048.5|2048.2|10
1722936220000|2024-08-06 09:23:40|2048.8|2048.5|2049.7|2049.4|2049.7|2049.4|2048.8|2048.5|5
1722936230000|2024-08-06 09:23:50|2049.9|2049.6|2049.7|2049.4|2049.9|2049.6|2049.7|2049.4|3
1722936240000|2024-08-06 09:24:00|2049.9|2049.6|2051|2050.7|2051|2050.7|2049.9|2049.6|7
1722936250000|2024-08-06 09:24:10|2051.1|2050.8|2050.5|2050.2|2051.1|2050.8|2050.5|2050.2|10
1722936260000|2024-08-06 09:24:20|2049.7|2049.4|2050.3|2050|2050.6|2050.3|2049.7|2049.4|41
1722936270000|2024-08-06 09:24:30|2050.2|2049.9|2050.3|2050|2050.4|2050.1|2050.2|2049.9|5
1722936280000|2024-08-06 09:24:40|2050.5|2050.2|2051.1|2050.8|2051.1|2050.8|2050.5|2050.2|7
1722936290000|2024-08-06 09:24:50|2051|2050.7|2050.8|2050.5|2051.1|2050.8|2050.8|2050.5|3
1722936300000|2024-08-06 09:25:00|2050.7|2050.4|2051.3|2051|2051.4|2051.1|2050.3|2050|9
1722936310000|2024-08-06 09:25:10|2051.4|2051.1|2050.6|2050.3|2051.5|2051.2|2050.5|2050.2|45
1722936320000|2024-08-06 09:25:20|2050.5|2050.2|2050.6|2050.3|2051.1|2050.8|2050.5|2050.2|20
1722936330000|2024-08-06 09:25:30|2050.5|2050.2|2051.1|2050.8|2051.1|2050.8|2050.5|2050.2|11
1722936340000|2024-08-06 09:25:40|2051|2050.7|2050.9|2050.6|2051.3|2051|2050.7|2050.4|9
1722936350000|2024-08-06 09:25:50|2051|2050.7|2051.3|2051|2051.3|2051|2050.7|2050.4|3
1722936360000|2024-08-06 09:26:00|2051.2|2050.9|2051.4|2051.1|2051.5|2051.2|2051.1|2050.8|5
1722936370000|2024-08-06 09:26:10|2051.3|2051|2050.4|2050.1|2051.3|2051|2050.4|2050.1|42
1722936380000|2024-08-06 09:26:20|2050.5|2050.2|2049.9|2049.6|2050.5|2050.2|2049.8|2049.5|12
1722936390000|2024-08-06 09:26:30|2050|2049.7|2050.2|2049.9|2050.6|2050.3|2049.9|2049.6|18
1722936400000|2024-08-06 09:26:40|2050.1|2049.8|2050.7|2050.4|2050.8|2050.5|2050.1|2049.8|5
1722936410000|2024-08-06 09:26:50|2050.3|2050|2050.8|2050.5|2050.8|2050.5|2050.3|2050|12
1722936420000|2024-08-06 09:27:00|2050.9|2050.6|2050.2|2049.9|2050.9|2050.6|2050.1|2049.8|8
1722936430000|2024-08-06 09:27:10|2050.1|2049.8|2049.3|2049|2050.1|2049.8|2049.2|2048.9|61
1722936440000|2024-08-06 09:27:20|2049.2|2048.9|2049.4|2049.1|2049.5|2049.2|2049.2|2048.9|6
1722936450000|2024-08-06 09:27:30|2049.3|2049|2049.6|2049.3|2050|2049.7|2049.3|2049|6
1722936460000|2024-08-06 09:27:40|2049.5|2049.2|2049.3|2049|2049.6|2049.3|2049.3|2049|9
1722936470000|2024-08-06 09:27:50|2049.4|2049.1|2049.8|2049.5|2049.8|2049.5|2049.3|2049|1
1722936480000|2024-08-06 09:28:00|2050|2049.7|2049.9|2049.6|2050.1|2049.8|2049.9|2049.6|11
1722936490000|2024-08-06 09:28:10|2049.8|2049.5|2049.7|2049.4|2049.8|2049.5|2049.3|2049|58
1722936500000|2024-08-06 09:28:20|2049.6|2049.3|2049|2048.7|2049.7|2049.4|2048.9|2048.6|11
1722936510000|2024-08-06 09:28:30|2048.9|2048.6|2048.8|2048.5|2048.9|2048.6|2048.4|2048.1|19
1722936520000|2024-08-06 09:28:40|2048.9|2048.6|2049.1|2048.8|2049.2|2048.9|2048.4|2048.1|14
1722936530000|2024-08-06 09:28:50|2049.2|2048.9|2049.2|2048.9|2049.5|2049.2|2049.1|2048.8|8
1722936540000|2024-08-06 09:29:00|2049.4|2049.1|2049.8|2049.5|2050.1|2049.8|2049.4|2049.1|23
1722936550000|2024-08-06 09:29:10|2049.2|2048.9|2049|2048.7|2049.5|2049.2|2049|2048.7|43
1722936560000|2024-08-06 09:29:20|2049.4|2049.1|2050.4|2050.1|2050.5|2050.2|2049.4|2049.1|12
1722936570000|2024-08-06 09:29:30|2050.5|2050.2|2051.6|2051.3|2051.6|2051.3|2050.5|2050.2|9
1722936580000|2024-08-06 09:29:40|2051.5|2051.2|2051|2050.7|2051.5|2051.2|2050.9|2050.6|8
1722936590000|2024-08-06 09:29:50|2051.2|2050.9|2051|2050.7|2051.2|2050.9|2050.9|2050.6|1
1722936600000|2024-08-06 09:30:00|2051.2|2050.9|2049.5|2049.2|2051.2|2050.9|2049.5|2049.2|17
1722936610000|2024-08-06 09:30:10|2048.5|2048.2|2048.5|2048.2|2049.2|2048.9|2048.3|2048|64
1722936620000|2024-08-06 09:30:20|2048.4|2048.1|2046.5|2046.2|2048.4|2048.1|2046.4|2046.1|94
1722936630000|2024-08-06 09:30:30|2046.6|2046.3|2046.5|2046.2|2047.3|2047|2046.4|2046.1|26
1722936640000|2024-08-06 09:30:40|2046.4|2046.1|2046.1|2045.8|2046.5|2046.2|2045.8|2045.5|44
1722936650000|2024-08-06 09:30:50|2046.3|2046|2046.6|2046.3|2046.9|2046.6|2046.2|2045.9|3
1722936660000|2024-08-06 09:31:00|2046.7|2046.4|2046.7|2046.4|2047.5|2047.2|2046.7|2046.4|57
1722936670000|2024-08-06 09:31:10|2046.5|2046.2|2046.7|2046.4|2046.7|2046.4|2046|2045.7|22
1722936680000|2024-08-06 09:31:20|2046.6|2046.3|2046.2|2045.9|2046.7|2046.4|2045.9|2045.6|13
1722936690000|2024-08-06 09:31:30|2046.4|2046.1|2046.8|2046.5|2046.9|2046.6|2046.4|2046.1|6
1722936700000|2024-08-06 09:31:40|2046.3|2046|2044.8|2044.5|2046.3|2046|2044.8|2044.5|28
1722936710000|2024-08-06 09:31:50|2044.7|2044.4|2044.9|2044.6|2045.3|2045|2044.5|2044.2|17
1722936720000|2024-08-06 09:32:00|2045.1|2044.8|2043.6|2043.3|2045.1|2044.8|2043.4|2043.1|72
1722936730000|2024-08-06 09:32:10|2043.7|2043.4|2043.8|2043.5|2043.9|2043.6|2043.3|2043|16
1722936740000|2024-08-06 09:32:20|2043.9|2043.6|2044.9|2044.6|2045.2|2044.9|2043.9|2043.6|31
1722936750000|2024-08-06 09:32:30|2045.2|2044.9|2045.5|2045.2|2045.7|2045.4|2045.2|2044.9|8
1722936760000|2024-08-06 09:32:40|2045.4|2045.1|2045.2|2044.9|2045.4|2045.1|2045.1|2044.8|3
1722936770000|2024-08-06 09:32:50|2044.6|2044.3|2045.1|2044.8|2045.1|2044.8|2044.6|2044.3|19
1722936780000|2024-08-06 09:33:00|2044.8|2044.5|2043.9|2043.6|2045|2044.7|2043.5|2043.2|93
1722936790000|2024-08-06 09:33:10|2043.8|2043.5|2043.2|2042.9|2043.9|2043.6|2043.2|2042.9|33
1722936800000|2024-08-06 09:33:20|2043.4|2043.1|2042.5|2042.2|2043.4|2043.1|2042.5|2042.2|64
1722936810000|2024-08-06 09:33:30|2042.4|2042.1|2042.8|2042.5|2042.8|2042.5|2042.3|2042|38
1722936820000|2024-08-06 09:33:40|2043.1|2042.8|2042.1|2041.8|2043.2|2042.9|2041.8|2041.5|68
1722936830000|2024-08-06 09:33:50|2042|2041.7|2041.5|2041.2|2042|2041.7|2041.3|2041|46
1722936840000|2024-08-06 09:34:00|2041.4|2041.1|2039.9|2039.6|2041.4|2041.1|2039.9|2039.6|129
1722936850000|2024-08-06 09:34:10|2039.5|2039.2|2040.7|2040.4|2040.7|2040.4|2039.2|2038.9|57
1722936860000|2024-08-06 09:34:20|2040.6|2040.3|2040.8|2040.5|2040.8|2040.5|2040.2|2039.9|51
1722936870000|2024-08-06 09:34:30|2040.7|2040.4|2041.9|2041.6|2042|2041.7|2040.7|2040.4|40
1722936880000|2024-08-06 09:34:40|2042.3|2042|2041.7|2041.4|2042.3|2042|2041.5|2041.2|14
1722936890000|2024-08-06 09:34:50|2041.9|2041.6|2041.1|2040.8|2042.1|2041.8|2040.7|2040.4|59
1722936900000|2024-08-06 09:35:00|2041.3|2041|2042.3|2042|2042.3|2042|2041.3|2041|39
1722936910000|2024-08-06 09:35:10|2042.4|2042.1|2041|2040.7|2042.4|2042.1|2041|2040.7|36
1722936920000|2024-08-06 09:35:20|2041.1|2040.8|2040.8|2040.5|2041.4|2041.1|2040.8|2040.5|24
1722936930000|2024-08-06 09:35:30|2040.7|2040.4|2040.3|2040|2040.7|2040.4|2040.1|2039.8|10
1722936940000|2024-08-06 09:35:40|2040.2|2039.9|2039|2038.7|2040.3|2040|2039|2038.7|31
1722936950000|2024-08-06 09:35:50|2039.3|2039|2038.8|2038.5|2039.6|2039.3|2038.5|2038.2|30
1722936960000|2024-08-06 09:36:00|2038.7|2038.4|2039.3|2039|2039.5|2039.2|2038.7|2038.4|24
1722936970000|2024-08-06 09:36:10|2039.4|2039.1|2040.6|2040.3|2040.7|2040.4|2039.4|2039.1|31
1722936980000|2024-08-06 09:36:20|2040.5|2040.2|2040.2|2039.9|2041.3|2041|2040.1|2039.8|8
1722936990000|2024-08-06 09:36:30|2040.4|2040.1|2040.8|2040.5|2041.1|2040.8|2040.3|2040|12
1722937000000|2024-08-06 09:36:40|2040.7|2040.4|2041.2|2040.9|2041.3|2041|2040.7|2040.4|16
1722937010000|2024-08-06 09:36:50|2041.3|2041|2039.8|2039.5|2041.3|2041|2039.8|2039.5|41
1722937020000|2024-08-06 09:37:00|2040.3|2040|2041.2|2040.9|2042.1|2041.8|2040.3|2040|55
1722937030000|2024-08-06 09:37:10|2041.5|2041.2|2041.4|2041.1|2041.8|2041.5|2040.9|2040.6|15
1722937040000|2024-08-06 09:37:20|2041.6|2041.3|2041|2040.7|2042|2041.7|2040.9|2040.6|24
1722937050000|2024-08-06 09:37:30|2041.2|2040.9|2040.8|2040.5|2041.3|2041|2040.8|2040.5|7
1722937060000|2024-08-06 09:37:40|2041|2040.7|2041.1|2040.8|2041.3|2041|2040.8|2040.5|16
1722937070000|2024-08-06 09:37:50|2041.3|2041|2041.3|2041|2041.3|2041|2040.8|2040.5|17
1722937080000|2024-08-06 09:38:00|2041.2|2040.9|2041.1|2040.8|2041.2|2040.9|2040.3|2040|21
1722937090000|2024-08-06 09:38:10|2041|2040.7|2040.6|2040.3|2041|2040.7|2040.5|2040.2|8
1722937100000|2024-08-06 09:38:20|2040.7|2040.4|2040.4|2040.1|2040.8|2040.5|2040.4|2040.1|11
1722937110000|2024-08-06 09:38:30|2040.6|2040.3|2039.6|2039.3|2040.6|2040.3|2039.5|2039.2|6
1722937120000|2024-08-06 09:38:40|2040|2039.7|2040|2039.7|2040|2039.7|2039.8|2039.5|8
1722937130000|2024-08-06 09:38:50|2040.2|2039.9|2040.2|2039.9|2040.3|2040|2039.8|2039.5|13
1722937140000|2024-08-06 09:39:00|2039.8|2039.5|2040.3|2040|2040.4|2040.1|2039.8|2039.5|19
1722937150000|2024-08-06 09:39:10|2039.7|2039.4|2039.4|2039.1|2039.8|2039.5|2039.3|2039|38
1722937160000|2024-08-06 09:39:20|2039.3|2039|2039.8|2039.5|2040.2|2039.9|2039.3|2039|8
1722937170000|2024-08-06 09:39:30|2039.5|2039.2|2039.3|2039|2039.6|2039.3|2039.3|2039|5
1722937180000|2024-08-06 09:39:40|2039.6|2039.3|2039.6|2039.3|2039.8|2039.5|2039.6|2039.3|13
1722937190000|2024-08-06 09:39:50|2039.3|2039|2039.4|2039.1|2039.6|2039.3|2039.3|2039|8
1722937200000|2024-08-06 09:40:00|2039.5|2039.2|2039.2|2038.9|2039.6|2039.3|2039.2|2038.9|14
1722937210000|2024-08-06 09:40:10|2039.4|2039.1|2039.3|2039|2039.5|2039.2|2039.1|2038.8|24
1722937220000|2024-08-06 09:40:20|2039.2|2038.9|2038.9|2038.6|2039.2|2038.9|2038.9|2038.6|7
1722937230000|2024-08-06 09:40:30|2038.8|2038.5|2038.5|2038.2|2038.8|2038.5|2038.5|2038.2|11
1722937240000|2024-08-06 09:40:40|2038.4|2038.1|2038.4|2038.1|2038.5|2038.2|2038.4|2038.1|8
1722937250000|2024-08-06 09:40:50|2038.3|2038|2037.8|2037.5|2038.3|2038|2037.3|2037|57
1722937260000|2024-08-06 09:41:00|2038|2037.7|2037.7|2037.4|2038|2037.7|2037.2|2036.9|11
1722937270000|2024-08-06 09:41:10|2037.6|2037.3|2039.3|2039|2039.3|2039|2037.6|2037.3|20
1722937280000|2024-08-06 09:41:20|2039|2038.7|2039.2|2038.9|2039.5|2039.2|2038.9|2038.6|23
1722937290000|2024-08-06 09:41:30|2039.5|2039.2|2039.3|2039|2039.5|2039.2|2039|2038.7|31
1722937300000|2024-08-06 09:41:40|2039.2|2038.9|2039.6|2039.3|2039.6|2039.3|2039.2|2038.9|6
1722937310000|2024-08-06 09:41:50|2039.5|2039.2|2038.8|2038.5|2039.5|2039.2|2038.4|2038.1|16
1722937320000|2024-08-06 09:42:00|2038.7|2038.4|2039.7|2039.4|2040.1|2039.8|2038.7|2038.4|40
1722937330000|2024-08-06 09:42:10|2040.2|2039.9|2041.5|2041.2|2041.5|2041.2|2039.9|2039.6|34
1722937340000|2024-08-06 09:42:20|2041.3|2041|2041.2|2040.9|2041.5|2041.2|2041.1|2040.8|8
1722937350000|2024-08-06 09:42:30|2041.3|2041|2041.2|2040.9|2041.5|2041.2|2040.8|2040.5|20
1722937360000|2024-08-06 09:42:40|2041.1|2040.8|2040.4|2040.1|2041.3|2041|2040.1|2039.8|20
1722937370000|2024-08-06 09:42:50|2040.8|2040.5|2040.2|2039.9|2040.8|2040.5|2039.9|2039.6|17
1722937380000|2024-08-06 09:43:00|2040.3|2040|2040.1|2039.8|2040.3|2040|2039.6|2039.3|14
1722937390000|2024-08-06 09:43:10|2040.2|2039.9|2041.2|2040.9|2041.4|2041.1|2040.1|2039.8|33
1722937400000|2024-08-06 09:43:20|2041|2040.7|2040.9|2040.6|2041|2040.7|2040.5|2040.2|18
1722937410000|2024-08-06 09:43:30|2041|2040.7|2041.2|2040.9|2041.3|2041|2040.9|2040.6|12
1722937420000|2024-08-06 09:43:40|2041.1|2040.8|2042.7|2042.4|2042.7|2042.4|2041.1|2040.8|43
1722937430000|2024-08-06 09:43:50|2042.6|2042.3|2043.5|2043.2|2043.5|2043.2|2042.6|2042.3|12
1722937440000|2024-08-06 09:44:00|2043.4|2043.1|2044.8|2044.5|2044.8|2044.5|2043.3|2043|28
1722937450000|2024-08-06 09:44:10|2044.9|2044.6|2044.9|2044.6|2045.6|2045.3|2044.8|2044.5|81
1722937460000|2024-08-06 09:44:20|2044.8|2044.5|2044.9|2044.6|2045.1|2044.8|2044.5|2044.2|24
1722937470000|2024-08-06 09:44:30|2044.8|2044.5|2043.7|2043.4|2044.8|2044.5|2043.7|2043.4|22
1722937480000|2024-08-06 09:44:40|2043.6|2043.3|2042.5|2042.2|2043.6|2043.3|2042.5|2042.2|22
1722937490000|2024-08-06 09:44:50|2042.6|2042.3|2043|2042.7|2043.1|2042.8|2042.6|2042.3|11
1722937500000|2024-08-06 09:45:00|2043.1|2042.8|2041.6|2041.3|2043.1|2042.8|2041.4|2041.1|24
1722937510000|2024-08-06 09:45:10|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|2041.3|2041|26
1722937520000|2024-08-06 09:45:20|2041.4|2041.1|2040|2039.7|2041.4|2041.1|2040|2039.7|25
1722937530000|2024-08-06 09:45:30|2039.7|2039.4|2038.8|2038.5|2039.8|2039.5|2038.8|2038.5|25
1722937540000|2024-08-06 09:45:40|2039|2038.7|2038.5|2038.2|2039.1|2038.8|2038.5|2038.2|37
1722937550000|2024-08-06 09:45:50|2038.9|2038.6|2040.8|2040.5|2040.8|2040.5|2038.9|2038.6|40
1722937560000|2024-08-06 09:46:00|2040.7|2040.4|2039.7|2039.4|2040.7|2040.4|2039.7|2039.4|37
1722937570000|2024-08-06 09:46:10|2040|2039.7|2040.1|2039.8|2040.4|2040.1|2040|2039.7|9
1722937580000|2024-08-06 09:46:20|2040.2|2039.9|2041.1|2040.8|2041.1|2040.8|2040.2|2039.9|11
1722937590000|2024-08-06 09:46:30|2041|2040.7|2041.8|2041.5|2041.8|2041.5|2041|2040.7|28
1722937600000|2024-08-06 09:46:40|2041.7|2041.4|2042.1|2041.8|2042.1|2041.8|2041.7|2041.4|6
1722937610000|2024-08-06 09:46:50|2042.3|2042|2043.5|2043.2|2043.5|2043.2|2042|2041.7|33
1722937620000|2024-08-06 09:47:00|2043.3|2043|2043.4|2043.1|2043.9|2043.6|2043.2|2042.9|25
1722937630000|2024-08-06 09:47:10|2043.3|2043|2042.9|2042.6|2043.6|2043.3|2042.6|2042.3|35
1722937640000|2024-08-06 09:47:20|2042.4|2042.1|2042.5|2042.2|2042.5|2042.2|2042.3|2042|21
1722937650000|2024-08-06 09:47:30|2042.4|2042.1|2042.9|2042.6|2043.1|2042.8|2042.2|2041.9|21
1722937660000|2024-08-06 09:47:40|2043.1|2042.8|2042.4|2042.1|2043.1|2042.8|2042.4|2042.1|5
1722937670000|2024-08-06 09:47:50|2042.3|2042|2041.8|2041.5|2042.3|2042|2041.8|2041.5|10
1722937680000|2024-08-06 09:48:00|2041.9|2041.6|2040.8|2040.5|2042|2041.7|2040.8|2040.5|23
1722937690000|2024-08-06 09:48:10|2040.9|2040.6|2041.3|2041|2041.3|2041|2040.9|2040.6|10
1722937700000|2024-08-06 09:48:20|2041.6|2041.3|2041.8|2041.5|2042.3|2042|2041.6|2041.3|13
1722937710000|2024-08-06 09:48:30|2041.7|2041.4|2041.9|2041.6|2042.4|2042.1|2041.6|2041.3|11
1722937720000|2024-08-06 09:48:40|2041.8|2041.5|2041.1|2040.8|2041.9|2041.6|2041.1|2040.8|8
1722937730000|2024-08-06 09:48:50|2041|2040.7|2039.8|2039.5|2041|2040.7|2039.8|2039.5|7
1722937740000|2024-08-06 09:49:00|2039.7|2039.4|2039.1|2038.8|2040.2|2039.9|2039.1|2038.8|35
1722937750000|2024-08-06 09:49:10|2039.3|2039|2039.2|2038.9|2039.6|2039.3|2039.1|2038.8|14
1722937760000|2024-08-06 09:49:20|2039.6|2039.3|2040.1|2039.8|2040.1|2039.8|2039.5|2039.2|25
1722937770000|2024-08-06 09:49:30|2040.6|2040.3|2040.9|2040.6|2040.9|2040.6|2040.6|2040.3|4
1722937780000|2024-08-06 09:49:40|2041|2040.7|2041.2|2040.9|2041.2|2040.9|2040.8|2040.5|11
1722937790000|2024-08-06 09:49:50|2041.3|2041|2042.3|2042|2042.3|2042|2041.3|2041|29
1722937800000|2024-08-06 09:50:00|2041.8|2041.5|2042.1|2041.8|2042.3|2042|2041.4|2041.1|15
1722937810000|2024-08-06 09:50:10|2042.2|2041.9|2043.7|2043.4|2043.7|2043.4|2042.2|2041.9|45
1722937820000|2024-08-06 09:50:20|2043.6|2043.3|2044.5|2044.2|2044.5|2044.2|2043.3|2043|48
1722937830000|2024-08-06 09:50:30|2044.6|2044.3|2043.7|2043.4|2044.6|2044.3|2043.4|2043.1|68
1722937840000|2024-08-06 09:50:40|2043.6|2043.3|2043.5|2043.2|2043.7|2043.4|2043.5|2043.2|6
1722937850000|2024-08-06 09:50:50|2043.7|2043.4|2042.1|2041.8|2043.7|2043.4|2041.8|2041.5|31
1722937860000|2024-08-06 09:51:00|2041.7|2041.4|2040.4|2040.1|2041.7|2041.4|2040.2|2039.9|20
1722937870000|2024-08-06 09:51:10|2040.6|2040.3|2041.2|2040.9|2041.5|2041.2|2040.4|2040.1|24
1722937880000|2024-08-06 09:51:20|2041.5|2041.2|2041.4|2041.1|2041.5|2041.2|2040.8|2040.5|13
1722937890000|2024-08-06 09:51:30|2041.3|2041|2041|2040.7|2041.3|2041|2040.9|2040.6|9
1722937900000|2024-08-06 09:51:40|2041.3|2041|2041.3|2041|2041.4|2041.1|2041.1|2040.8|10
1722937910000|2024-08-06 09:51:50|2041.4|2041.1|2041.5|2041.2|2041.6|2041.3|2041.2|2040.9|10
1722937920000|2024-08-06 09:52:00|2041.6|2041.3|2042.1|2041.8|2042.1|2041.8|2041.6|2041.3|14
1722937930000|2024-08-06 09:52:10|2042|2041.7|2041.7|2041.4|2042.1|2041.8|2041.4|2041.1|23
1722937940000|2024-08-06 09:52:20|2041.6|2041.3|2041.2|2040.9|2041.6|2041.3|2041.2|2040.9|2
1722937950000|2024-08-06 09:52:30|2041.3|2041|2041.5|2041.2|2041.8|2041.5|2041.3|2041|12
1722937960000|2024-08-06 09:52:40|2041.4|2041.1|2041.5|2041.2|2041.5|2041.2|2041|2040.7|6
1722937970000|2024-08-06 09:52:50|2041.4|2041.1|2040.8|2040.5|2041.4|2041.1|2040.3|2040|15
1722937980000|2024-08-06 09:53:00|2040.9|2040.6|2040.4|2040.1|2041.2|2040.9|2040.4|2040.1|14
1722937990000|2024-08-06 09:53:10|2040.9|2040.6|2041.1|2040.8|2041.1|2040.8|2040.9|2040.6|14
1722938000000|2024-08-06 09:53:20|2041.3|2041|2041.3|2041|2041.8|2041.5|2041.3|2041|17
1722938010000|2024-08-06 09:53:30|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|2041.1|2040.8|0
1722938020000|2024-08-06 09:53:40|2041|2040.7|2040.7|2040.4|2041.1|2040.8|2040.7|2040.4|65
1722938030000|2024-08-06 09:53:50|2040.6|2040.3|2040.3|2040|2040.6|2040.3|2040.3|2040|8
1722938040000|2024-08-06 09:54:00|2039.9|2039.6|2040.7|2040.4|2040.7|2040.4|2039.9|2039.6|66
1722938050000|2024-08-06 09:54:10|2040.9|2040.6|2041.3|2041|2041.8|2041.5|2040.9|2040.6|9
1722938060000|2024-08-06 09:54:20|2041.2|2040.9|2040.8|2040.5|2041.2|2040.9|2040.8|2040.5|18
1722938070000|2024-08-06 09:54:30|2040.7|2040.4|2041|2040.7|2041.1|2040.8|2040|2039.7|11
1722938080000|2024-08-06 09:54:40|2041.1|2040.8|2041.5|2041.2|2041.5|2041.2|2041.1|2040.8|6
1722938090000|2024-08-06 09:54:50|2041.4|2041.1|2041.3|2041|2041.4|2041.1|2041.3|2041|0
1722938100000|2024-08-06 09:55:00|2041.8|2041.5|2041.8|2041.5|2042.6|2042.3|2041.7|2041.4|17
1722938110000|2024-08-06 09:55:10|2042.3|2042|2042.5|2042.2|2042.6|2042.3|2042.3|2042|17
1722938120000|2024-08-06 09:55:20|2042.2|2041.9|2043.4|2043.1|2043.4|2043.1|2042.2|2041.9|34
1722938130000|2024-08-06 09:55:30|2043.2|2042.9|2043.4|2043.1|2044|2043.7|2043.2|2042.9|45
1722938140000|2024-08-06 09:55:40|2043.5|2043.2|2043.4|2043.1|2043.7|2043.4|2043.3|2043|7
1722938150000|2024-08-06 09:55:50|2043.3|2043|2042.9|2042.6|2043.4|2043.1|2042.6|2042.3|11
1722938160000|2024-08-06 09:56:00|2042.8|2042.5|2042.6|2042.3|2042.8|2042.5|2042.2|2041.9|6
1722938170000|2024-08-06 09:56:10|2042.5|2042.2|2042.2|2041.9|2042.6|2042.3|2042.2|2041.9|9
1722938180000|2024-08-06 09:56:20|2042.3|2042|2042.7|2042.4|2042.7|2042.4|2042.3|2042|28
1722938190000|2024-08-06 09:56:30|2042.6|2042.3|2042.2|2041.9|2042.6|2042.3|2042.1|2041.8|4
1722938200000|2024-08-06 09:56:40|2042.5|2042.2|2043.4|2043.1|2043.4|2043.1|2042.5|2042.2|13
1722938210000|2024-08-06 09:56:50|2043.2|2042.9|2043.5|2043.2|2043.6|2043.3|2043.1|2042.8|13
1722938220000|2024-08-06 09:57:00|2043.6|2043.3|2043.3|2043|2044.1|2043.8|2043.2|2042.9|40
1722938230000|2024-08-06 09:57:10|2043.4|2043.1|2042.9|2042.6|2043.6|2043.3|2042.6|2042.3|9
1722938240000|2024-08-06 09:57:20|2043.1|2042.8|2043.4|2043.1|2043.7|2043.4|2043.1|2042.8|6
1722938250000|2024-08-06 09:57:30|2043.6|2043.3|2043.9|2043.6|2044|2043.7|2043.6|2043.3|6
1722938260000|2024-08-06 09:57:40|2043.8|2043.5|2043.8|2043.5|2044.1|2043.8|2043.6|2043.3|9
1722938270000|2024-08-06 09:57:50|2043.9|2043.6|2044|2043.7|2044.1|2043.8|2043.8|2043.5|6
1722938280000|2024-08-06 09:58:00|2043.8|2043.5|2043.8|2043.5|2044.1|2043.8|2043.7|2043.4|11
1722938290000|2024-08-06 09:58:10|2043.7|2043.4|2043.8|2043.5|2043.8|2043.5|2043.6|2043.3|5
1722938300000|2024-08-06 09:58:20|2043.7|2043.4|2044.1|2043.8|2044.1|2043.8|2043.7|2043.4|3
1722938310000|2024-08-06 09:58:30|2044|2043.7|2043.7|2043.4|2044|2043.7|2043.2|2042.9|18
1722938320000|2024-08-06 09:58:40|2043.5|2043.2|2043.1|2042.8|2043.5|2043.2|2043.1|2042.8|7
1722938330000|2024-08-06 09:58:50|2043.3|2043|2042.5|2042.2|2043.3|2043|2042.5|2042.2|16
1722938340000|2024-08-06 09:59:00|2042.7|2042.4|2042.6|2042.3|2042.9|2042.6|2042.6|2042.3|5
1722938350000|2024-08-06 09:59:10|2042.5|2042.2|2042.1|2041.8|2042.6|2042.3|2042.1|2041.8|2
1722938360000|2024-08-06 09:59:20|2041.9|2041.6|2042.3|2042|2042.4|2042.1|2041.8|2041.5|11
1722938370000|2024-08-06 09:59:30|2042.2|2041.9|2041.9|2041.6|2042.3|2042|2041.9|2041.6|4
1722938380000|2024-08-06 09:59:40|2041.8|2041.5|2041.4|2041.1|2041.8|2041.5|2041.4|2041.1|2
1722938390000|2024-08-06 09:59:50|2041.5|2041.2|2041.6|2041.3|2041.6|2041.3|2041.2|2040.9|5
1722938400000|2024-08-06 10:00:00|2041.3|2041|2041.1|2040.8|2041.4|2041.1|2040.9|2040.6|25
1722938410000|2024-08-06 10:00:10|2040.9|2040.6|2040.9|2040.6|2041.4|2041.1|2040.8|2040.5|9
1722938420000|2024-08-06 10:00:20|2040.8|2040.5|2040.8|2040.5|2041.3|2041|2040.7|2040.4|18
1722938430000|2024-08-06 10:00:30|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|0
1722938440000|2024-08-06 10:00:40|2041.1|2040.8|2041.7|2041.4|2042.1|2041.8|2041.1|2040.8|18
1722938450000|2024-08-06 10:00:50|2041.6|2041.3|2041.6|2041.3|2041.9|2041.6|2041.6|2041.3|5
1722938460000|2024-08-06 10:01:00|2041.8|2041.5|2041|2040.7|2041.8|2041.5|2041|2040.7|9
1722938470000|2024-08-06 10:01:10|2041.5|2041.2|2041.4|2041.1|2041.5|2041.2|2041.2|2040.9|8
1722938480000|2024-08-06 10:01:20|2041.3|2041|2041.1|2040.8|2041.5|2041.2|2041.1|2040.8|5
1722938490000|2024-08-06 10:01:30|2041|2040.7|2040.1|2039.8|2041|2040.7|2039.8|2039.5|12
1722938500000|2024-08-06 10:01:40|2040.2|2039.9|2040|2039.7|2040.7|2040.4|2040|2039.7|21
1722938510000|2024-08-06 10:01:50|2040.4|2040.1|2040.5|2040.2|2040.5|2040.2|2040.2|2039.9|5
1722938520000|2024-08-06 10:02:00|2040.7|2040.4|2042|2041.7|2042|2041.7|2040.7|2040.4|24
1722938530000|2024-08-06 10:02:10|2041.9|2041.6|2041.6|2041.3|2041.9|2041.6|2041.6|2041.3|1
1722938540000|2024-08-06 10:02:20|2041.5|2041.2|2040.7|2040.4|2041.5|2041.2|2040.7|2040.4|8
1722938550000|2024-08-06 10:02:30|2040.6|2040.3|2041.8|2041.5|2041.9|2041.6|2040.6|2040.3|18
1722938560000|2024-08-06 10:02:40|2041.5|2041.2|2041.3|2041|2041.5|2041.2|2041.1|2040.8|16
1722938570000|2024-08-06 10:02:50|2041.2|2040.9|2041|2040.7|2041.2|2040.9|2041|2040.7|8
1722938580000|2024-08-06 10:03:00|2041.2|2040.9|2041.5|2041.2|2041.5|2041.2|2041.2|2040.9|11
1722938590000|2024-08-06 10:03:10|2041.4|2041.1|2040.8|2040.5|2041.4|2041.1|2040.8|2040.5|3
1722938600000|2024-08-06 10:03:20|2040.7|2040.4|2040.2|2039.9|2040.7|2040.4|2040.2|2039.9|6
1722938610000|2024-08-06 10:03:30|2040.1|2039.8|2039.4|2039.1|2040.1|2039.8|2039.4|2039.1|3
1722938620000|2024-08-06 10:03:40|2039.8|2039.5|2040.5|2040.2|2040.5|2040.2|2039.8|2039.5|11
1722938630000|2024-08-06 10:03:50|2040.3|2040|2040.4|2040.1|2040.7|2040.4|2040.3|2040|9
1722938640000|2024-08-06 10:04:00|2040.5|2040.2|2040.8|2040.5|2040.8|2040.5|2040.4|2040.1|9
1722938650000|2024-08-06 10:04:10|2040.7|2040.4|2040.1|2039.8|2040.8|2040.5|2040.1|2039.8|8
1722938660000|2024-08-06 10:04:20|2040|2039.7|2040|2039.7|2040.1|2039.8|2039.9|2039.6|7
1722938670000|2024-08-06 10:04:30|2039.9|2039.6|2039.8|2039.5|2040|2039.7|2039.6|2039.3|5
1722938680000|2024-08-06 10:04:40|2039.9|2039.6|2039.7|2039.4|2040.1|2039.8|2039.7|2039.4|6
1722938690000|2024-08-06 10:04:50|2040.3|2040|2039.2|2038.9|2040.3|2040|2039|2038.7|23
1722938700000|2024-08-06 10:05:00|2038.8|2038.5|2037.8|2037.5|2038.9|2038.6|2037.8|2037.5|42
1722938710000|2024-08-06 10:05:10|2037.6|2037.3|2036.9|2036.6|2037.7|2037.4|2036.9|2036.6|34
1722938720000|2024-08-06 10:05:20|2036.5|2036.2|2036|2035.7|2037.7|2037.4|2036|2035.7|77
1722938730000|2024-08-06 10:05:30|2036.1|2035.8|2036.5|2036.2|2036.6|2036.3|2035.8|2035.5|16
1722938740000|2024-08-06 10:05:40|2036.9|2036.6|2037.1|2036.8|2037.1|2036.8|2036.8|2036.5|8
1722938750000|2024-08-06 10:05:50|2037.3|2037|2037.1|2036.8|2037.5|2037.2|2036.8|2036.5|13
1722938760000|2024-08-06 10:06:00|2037.2|2036.9|2038.4|2038.1|2038.5|2038.2|2037.2|2036.9|27
1722938770000|2024-08-06 10:06:10|2038.8|2038.5|2038.4|2038.1|2038.9|2038.6|2038.4|2038.1|6
1722938780000|2024-08-06 10:06:20|2038.9|2038.6|2038.1|2037.8|2038.9|2038.6|2038.1|2037.8|26
1722938790000|2024-08-06 10:06:30|2038|2037.7|2038.2|2037.9|2038.3|2038|2037.6|2037.3|14
1722938800000|2024-08-06 10:06:40|2037.9|2037.6|2037.8|2037.5|2038.1|2037.8|2037.8|2037.5|6
1722938810000|2024-08-06 10:06:50|2038.5|2038.2|2038.5|2038.2|2039|2038.7|2038.2|2037.9|31
1722938820000|2024-08-06 10:07:00|2038.4|2038.1|2038.7|2038.4|2038.8|2038.5|2038.4|2038.1|7
1722938830000|2024-08-06 10:07:10|2038.5|2038.2|2037.9|2037.6|2038.6|2038.3|2037.8|2037.5|10
1722938840000|2024-08-06 10:07:20|2037.5|2037.2|2037.4|2037.1|2037.7|2037.4|2037.3|2037|26
1722938850000|2024-08-06 10:07:30|2037.7|2037.4|2037.2|2036.9|2037.7|2037.4|2037.2|2036.9|36
1722938860000|2024-08-06 10:07:40|2037.4|2037.1|2036.8|2036.5|2037.4|2037.1|2036.6|2036.3|19
1722938870000|2024-08-06 10:07:50|2037.2|2036.9|2037.8|2037.5|2037.9|2037.6|2037.2|2036.9|7
1722938880000|2024-08-06 10:08:00|2037.9|2037.6|2038|2037.7|2038.1|2037.8|2037.5|2037.2|13
1722938890000|2024-08-06 10:08:10|2037.9|2037.6|2037.7|2037.4|2038|2037.7|2037.6|2037.3|15
1722938900000|2024-08-06 10:08:20|2037.6|2037.3|2037.6|2037.3|2037.7|2037.4|2037.6|2037.3|21
1722938910000|2024-08-06 10:08:30|2037.5|2037.2|2038.6|2038.3|2038.6|2038.3|2037.2|2036.9|30
1722938920000|2024-08-06 10:08:40|2038.5|2038.2|2039.4|2039.1|2039.4|2039.1|2038.5|2038.2|19
1722938930000|2024-08-06 10:08:50|2039.7|2039.4|2039.9|2039.6|2040.2|2039.9|2039.6|2039.3|26
1722938940000|2024-08-06 10:09:00|2040.1|2039.8|2040.1|2039.8|2040.1|2039.8|2039.8|2039.5|5
1722938950000|2024-08-06 10:09:10|2040|2039.7|2039.3|2039|2040|2039.7|2039.1|2038.8|12
1722938960000|2024-08-06 10:09:20|2039.2|2038.9|2039.5|2039.2|2039.6|2039.3|2039.2|2038.9|5
1722938970000|2024-08-06 10:09:30|2039.4|2039.1|2039.3|2039|2039.6|2039.3|2039.3|2039|16
1722938980000|2024-08-06 10:09:40|2039.2|2038.9|2038.7|2038.4|2039.2|2038.9|2038.7|2038.4|22
1722938990000|2024-08-06 10:09:50|2039|2038.7|2038.4|2038.1|2039.2|2038.9|2038.3|2038|20
1722939000000|2024-08-06 10:10:00|2038.5|2038.2|2037.8|2037.5|2038.7|2038.4|2037.8|2037.5|21
1722939010000|2024-08-06 10:10:10|2037.9|2037.6|2038.1|2037.8|2038.4|2038.1|2037.4|2037.1|35
1722939020000|2024-08-06 10:10:20|2038|2037.7|2037.3|2037|2038|2037.7|2037.3|2037|13
1722939030000|2024-08-06 10:10:30|2037.7|2037.4|2037|2036.7|2037.7|2037.4|2037|2036.7|30
1722939040000|2024-08-06 10:10:40|2037.1|2036.8|2037.1|2036.8|2037.1|2036.8|2037|2036.7|16
1722939050000|2024-08-06 10:10:50|2037.3|2037|2037.5|2037.2|2037.5|2037.2|2036.9|2036.6|75
1722939060000|2024-08-06 10:11:00|2037.2|2036.9|2038.6|2038.3|2038.6|2038.3|2037.2|2036.9|26
1722939070000|2024-08-06 10:11:10|2039.1|2038.8|2040.5|2040.2|2040.5|2040.2|2039.1|2038.8|17
1722939080000|2024-08-06 10:11:20|2040.3|2040|2040.6|2040.3|2040.6|2040.3|2040|2039.7|37
1722939090000|2024-08-06 10:11:30|2040.9|2040.6|2040.7|2040.4|2040.9|2040.6|2040.4|2040.1|8
1722939100000|2024-08-06 10:11:40|2041.1|2040.8|2040.7|2040.4|2041.2|2040.9|2040.7|2040.4|15
1722939110000|2024-08-06 10:11:50|2040.6|2040.3|2040.8|2040.5|2040.8|2040.5|2040.4|2040.1|2
1722939120000|2024-08-06 10:12:00|2040.7|2040.4|2042.6|2042.3|2042.6|2042.3|2040.7|2040.4|30
1722939130000|2024-08-06 10:12:10|2042.4|2042.1|2043|2042.7|2043|2042.7|2042.4|2042.1|19
1722939140000|2024-08-06 10:12:20|2042.8|2042.5|2043.1|2042.8|2043.1|2042.8|2042.8|2042.5|2
1722939150000|2024-08-06 10:12:30|2043.3|2043|2043.1|2042.8|2043.3|2043|2043.1|2042.8|4
1722939160000|2024-08-06 10:12:40|2042.9|2042.6|2043.3|2043|2043.4|2043.1|2042.9|2042.6|17
1722939170000|2024-08-06 10:12:50|2043.1|2042.8|2042.7|2042.4|2043.1|2042.8|2042.7|2042.4|7
1722939180000|2024-08-06 10:13:00|2043|2042.7|2042.6|2042.3|2043.1|2042.8|2042.6|2042.3|7
1722939190000|2024-08-06 10:13:10|2042.7|2042.4|2042.9|2042.6|2042.9|2042.6|2042.7|2042.4|7
1722939200000|2024-08-06 10:13:20|2043.2|2042.9|2043.6|2043.3|2043.6|2043.3|2043.2|2042.9|6
1722939210000|2024-08-06 10:13:30|2043.5|2043.2|2043.5|2043.2|2043.6|2043.3|2043.4|2043.1|4
1722939220000|2024-08-06 10:13:40|2044|2043.7|2044|2043.7|2044.4|2044.1|2044|2043.7|19
1722939230000|2024-08-06 10:13:50|2043.7|2043.4|2043.6|2043.3|2043.7|2043.4|2043.6|2043.3|3
1722939240000|2024-08-06 10:14:00|2044.2|2043.9|2043.8|2043.5|2044.2|2043.9|2043.6|2043.3|17
1722939250000|2024-08-06 10:14:10|2043.7|2043.4|2043.5|2043.2|2043.7|2043.4|2043.5|2043.2|1
1722939260000|2024-08-06 10:14:20|2043.4|2043.1|2043.3|2043|2043.4|2043.1|2043.1|2042.8|7
1722939270000|2024-08-06 10:14:30|2043.6|2043.3|2043.9|2043.6|2043.9|2043.6|2043.6|2043.3|9
1722939280000|2024-08-06 10:14:40|2044|2043.7|2044.2|2043.9|2044.4|2044.1|2044|2043.7|14
1722939290000|2024-08-06 10:14:50|2044.3|2044|2044.7|2044.4|2045.3|2045|2044.3|2044|31
1722939300000|2024-08-06 10:15:00|2044.6|2044.3|2044|2043.7|2045|2044.7|2044|2043.7|12
1722939310000|2024-08-06 10:15:10|2043.9|2043.6|2042.6|2042.3|2043.9|2043.6|2042.6|2042.3|15
1722939320000|2024-08-06 10:15:20|2042.7|2042.4|2041.6|2041.3|2042.7|2042.4|2041.6|2041.3|13
1722939330000|2024-08-06 10:15:30|2041.5|2041.2|2041.6|2041.3|2041.7|2041.4|2041.5|2041.2|5
1722939340000|2024-08-06 10:15:40|2041.1|2040.8|2041.1|2040.8|2041.4|2041.1|2041.1|2040.8|15
1722939350000|2024-08-06 10:15:50|2040.8|2040.5|2042.3|2042|2042.5|2042.2|2040.8|2040.5|32
1722939360000|2024-08-06 10:16:00|2042.2|2041.9|2042.1|2041.8|2042.9|2042.6|2041.8|2041.5|23
1722939370000|2024-08-06 10:16:10|2042.4|2042.1|2043.2|2042.9|2043.5|2043.2|2042.4|2042.1|22
1722939380000|2024-08-06 10:16:20|2043.1|2042.8|2043.3|2043|2043.8|2043.5|2043.1|2042.8|20
1722939390000|2024-08-06 10:16:30|2043.2|2042.9|2043.1|2042.8|2043.3|2043|2043|2042.7|13
1722939400000|2024-08-06 10:16:40|2043|2042.7|2043.5|2043.2|2043.5|2043.2|2043|2042.7|16
1722939410000|2024-08-06 10:16:50|2043.6|2043.3|2042.9|2042.6|2043.6|2043.3|2041.9|2041.6|58
1722939420000|2024-08-06 10:17:00|2043.2|2042.9|2042.5|2042.2|2044.1|2043.8|2042.4|2042.1|35
1722939430000|2024-08-06 10:17:10|2042.9|2042.6|2042.5|2042.2|2043.6|2043.3|2042.3|2042|62
1722939440000|2024-08-06 10:17:20|2042.7|2042.4|2043.1|2042.8|2043.3|2043|2042.7|2042.4|16
1722939450000|2024-08-06 10:17:30|2043.2|2042.9|2042.7|2042.4|2043.4|2043.1|2042.7|2042.4|9
1722939460000|2024-08-06 10:17:40|2042.6|2042.3|2042.5|2042.2|2042.6|2042.3|2042.5|2042.2|6
1722939470000|2024-08-06 10:17:50|2042.3|2042|2041.7|2041.4|2042.3|2042|2041.7|2041.4|6
1722939480000|2024-08-06 10:18:00|2041.6|2041.3|2043.1|2042.8|2043.1|2042.8|2041.6|2041.3|45
1722939490000|2024-08-06 10:18:10|2043|2042.7|2043.4|2043.1|2043.7|2043.4|2043|2042.7|25
1722939500000|2024-08-06 10:18:20|2043.5|2043.2|2042.9|2042.6|2043.6|2043.3|2042.9|2042.6|18
1722939510000|2024-08-06 10:18:30|2042.8|2042.5|2043.4|2043.1|2043.5|2043.2|2042.7|2042.4|10
1722939520000|2024-08-06 10:18:40|2043.3|2043|2043.8|2043.5|2044|2043.7|2043.2|2042.9|19
1722939530000|2024-08-06 10:18:50|2043.6|2043.3|2043.8|2043.5|2043.9|2043.6|2043.6|2043.3|4
1722939540000|2024-08-06 10:19:00|2043.6|2043.3|2043.9|2043.6|2044.1|2043.8|2043.6|2043.3|11
1722939550000|2024-08-06 10:19:10|2043.8|2043.5|2043.6|2043.3|2043.8|2043.5|2043.6|2043.3|1
1722939560000|2024-08-06 10:19:20|2043.7|2043.4|2043|2042.7|2043.7|2043.4|2043|2042.7|5
1722939570000|2024-08-06 10:19:30|2043.1|2042.8|2043.2|2042.9|2043.3|2043|2043|2042.7|7
1722939580000|2024-08-06 10:19:40|2043.1|2042.8|2043.4|2043.1|2043.7|2043.4|2042.9|2042.6|15
1722939590000|2024-08-06 10:19:50|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|4
1722939600000|2024-08-06 10:20:00|2043.6|2043.3|2043.3|2043|2043.9|2043.6|2043.3|2043|4
1722939610000|2024-08-06 10:20:10|2043.2|2042.9|2043.3|2043|2043.3|2043|2043.1|2042.8|3
1722939620000|2024-08-06 10:20:20|2043.2|2042.9|2043.4|2043.1|2043.4|2043.1|2043.2|2042.9|1
1722939630000|2024-08-06 10:20:30|2042.9|2042.6|2043|2042.7|2043.2|2042.9|2042.9|2042.6|8
1722939640000|2024-08-06 10:20:40|2042.9|2042.6|2043.1|2042.8|2043.2|2042.9|2042.9|2042.6|5
1722939650000|2024-08-06 10:20:50|2043.4|2043.1|2043.1|2042.8|2043.4|2043.1|2043.1|2042.8|9
1722939660000|2024-08-06 10:21:00|2042.8|2042.5|2041.8|2041.5|2042.8|2042.5|2041.8|2041.5|5
1722939670000|2024-08-06 10:21:10|2041.7|2041.4|2041.8|2041.5|2042|2041.7|2041.6|2041.3|15
1722939680000|2024-08-06 10:21:20|2041.7|2041.4|2041.2|2040.9|2041.7|2041.4|2041|2040.7|18
1722939690000|2024-08-06 10:21:30|2041.3|2041|2041.5|2041.2|2041.6|2041.3|2041.2|2040.9|10
1722939700000|2024-08-06 10:21:40|2041.7|2041.4|2042.5|2042.2|2042.5|2042.2|2041.7|2041.4|23
1722939710000|2024-08-06 10:21:50|2042.8|2042.5|2042.2|2041.9|2042.8|2042.5|2042.2|2041.9|34
1722939720000|2024-08-06 10:22:00|2042.1|2041.8|2042.8|2042.5|2042.8|2042.5|2042.1|2041.8|9
1722939730000|2024-08-06 10:22:10|2042.9|2042.6|2042.8|2042.5|2042.9|2042.6|2042.5|2042.2|1
1722939740000|2024-08-06 10:22:20|2043|2042.7|2043|2042.7|2043.1|2042.8|2042.9|2042.6|6
1722939750000|2024-08-06 10:22:30|2042.8|2042.5|2042.8|2042.5|2042.8|2042.5|2042.8|2042.5|0
1722939760000|2024-08-06 10:22:40|2042.4|2042.1|2042.4|2042.1|2042.7|2042.4|2042.1|2041.8|7
1722939770000|2024-08-06 10:22:50|2042.5|2042.2|2042.5|2042.2|2042.5|2042.2|2042.2|2041.9|2
1722939780000|2024-08-06 10:23:00|2042.4|2042.1|2042.2|2041.9|2042.4|2042.1|2042.1|2041.8|1
1722939790000|2024-08-06 10:23:10|2042.1|2041.8|2042|2041.7|2042.1|2041.8|2042|2041.7|9
1722939800000|2024-08-06 10:23:20|2042.1|2041.8|2042.7|2042.4|2042.7|2042.4|2041.9|2041.6|14
1722939810000|2024-08-06 10:23:30|2042.8|2042.5|2042.7|2042.4|2042.9|2042.6|2042.7|2042.4|1
1722939820000|2024-08-06 10:23:40|2042.6|2042.3|2042.5|2042.2|2042.8|2042.5|2042.5|2042.2|2
1722939830000|2024-08-06 10:23:50|2042.7|2042.4|2042.7|2042.4|2042.7|2042.4|2042.7|2042.4|3
1722939840000|2024-08-06 10:24:00|2042.5|2042.2|2042.6|2042.3|2042.7|2042.4|2042.4|2042.1|2
1722939850000|2024-08-06 10:24:10|2042.5|2042.2|2042.1|2041.8|2042.5|2042.2|2042.1|2041.8|5
1722939860000|2024-08-06 10:24:20|2042.4|2042.1|2042.9|2042.6|2042.9|2042.6|2042.4|2042.1|4
1722939870000|2024-08-06 10:24:30|2042.8|2042.5|2042.8|2042.5|2042.9|2042.6|2042.6|2042.3|7
1722939880000|2024-08-06 10:24:40|2042.7|2042.4|2043.8|2043.5|2043.9|2043.6|2042.5|2042.2|8
1722939890000|2024-08-06 10:24:50|2043.6|2043.3|2043.7|2043.4|2043.7|2043.4|2043.6|2043.3|3
1722939900000|2024-08-06 10:25:00|2043.8|2043.5|2044.9|2044.6|2045|2044.7|2043.8|2043.5|21
1722939910000|2024-08-06 10:25:10|2044.8|2044.5|2045|2044.7|2045|2044.7|2044.6|2044.3|4
1722939920000|2024-08-06 10:25:20|2045.4|2045.1|2045.3|2045|2045.6|2045.3|2045.1|2044.8|4
1722939930000|2024-08-06 10:25:30|2045.4|2045.1|2045.9|2045.6|2045.9|2045.6|2045.4|2045.1|5
1722939940000|2024-08-06 10:25:40|2046|2045.7|2045.8|2045.5|2046.1|2045.8|2045.6|2045.3|10
1722939950000|2024-08-06 10:25:50|2045.7|2045.4|2045.6|2045.3|2045.7|2045.4|2045.5|2045.2|1
1722939960000|2024-08-06 10:26:00|2045.5|2045.2|2045.1|2044.8|2045.5|2045.2|2045.1|2044.8|3
1722939970000|2024-08-06 10:26:10|2045.2|2044.9|2045.5|2045.2|2045.6|2045.3|2044.7|2044.4|16
1722939980000|2024-08-06 10:26:20|2045.6|2045.3|2045.6|2045.3|2045.6|2045.3|2045.2|2044.9|3
1722939990000|2024-08-06 10:26:30|2045.7|2045.4|2046.9|2046.6|2047.3|2047|2045.7|2045.4|41
1722940000000|2024-08-06 10:26:40|2046.5|2046.2|2046.9|2046.6|2047.1|2046.8|2046.5|2046.2|39
1722940010000|2024-08-06 10:26:50|2047.1|2046.8|2046.8|2046.5|2047.3|2047|2046.8|2046.5|6
1722940020000|2024-08-06 10:27:00|2046.9|2046.6|2047|2046.7|2047|2046.7|2046.8|2046.5|25
1722940030000|2024-08-06 10:27:10|2046.9|2046.6|2047|2046.7|2047|2046.7|2046.9|2046.6|1
1722940040000|2024-08-06 10:27:20|2046.9|2046.6|2045.5|2045.2|2046.9|2046.6|2045.5|2045.2|23
1722940050000|2024-08-06 10:27:30|2045.6|2045.3|2045.6|2045.3|2045.6|2045.3|2045.3|2045|5
1722940060000|2024-08-06 10:27:40|2045.5|2045.2|2046.1|2045.8|2046.1|2045.8|2045.4|2045.1|9
1722940070000|2024-08-06 10:27:50|2045.9|2045.6|2045.8|2045.5|2046.1|2045.8|2045.6|2045.3|33
1722940080000|2024-08-06 10:28:00|2045.7|2045.4|2046.3|2046|2046.5|2046.2|2045.7|2045.4|27
1722940090000|2024-08-06 10:28:10|2046.1|2045.8|2046.7|2046.4|2047|2046.7|2046.1|2045.8|40
1722940100000|2024-08-06 10:28:20|2046.6|2046.3|2046.7|2046.4|2046.8|2046.5|2046.5|2046.2|3
1722940110000|2024-08-06 10:28:30|2046.4|2046.1|2046.8|2046.5|2046.8|2046.5|2046.4|2046.1|30
1722940120000|2024-08-06 10:28:40|2047|2046.7|2046.8|2046.5|2047|2046.7|2046.5|2046.2|15
1722940130000|2024-08-06 10:28:50|2046.9|2046.6|2047.1|2046.8|2047.1|2046.8|2046.9|2046.6|0
1722940140000|2024-08-06 10:29:00|2047.2|2046.9|2048.1|2047.8|2048.5|2048.2|2047.2|2046.9|35
1722940150000|2024-08-06 10:29:10|2048.2|2047.9|2048.6|2048.3|2048.7|2048.4|2048.2|2047.9|6
1722940160000|2024-08-06 10:29:20|2048.8|2048.5|2049.3|2049|2049.3|2049|2048.7|2048.4|9
1722940170000|2024-08-06 10:29:30|2049|2048.7|2049|2048.7|2049.2|2048.9|2048.8|2048.5|3
1722940180000|2024-08-06 10:29:40|2049.1|2048.8|2048.6|2048.3|2049.2|2048.9|2048.6|2048.3|42
1722940190000|2024-08-06 10:29:50|2048.8|2048.5|2050.6|2050.3|2050.6|2050.3|2048.8|2048.5|113
1722940200000|2024-08-06 10:30:00|2050.4|2050.1|2050.5|2050.2|2050.9|2050.6|2050.3|2050|34
1722940210000|2024-08-06 10:30:10|2050.4|2050.1|2051.2|2050.9|2051.5|2051.2|2050.4|2050.1|28
1722940220000|2024-08-06 10:30:20|2051.1|2050.8|2050.6|2050.3|2051.1|2050.8|2050.6|2050.3|23
1722940230000|2024-08-06 10:30:30|2050.5|2050.2|2051.2|2050.9|2051.2|2050.9|2050.5|2050.2|32
1722940240000|2024-08-06 10:30:40|2051.1|2050.8|2053.4|2053.1|2053.4|2053.1|2051|2050.7|116
1722940250000|2024-08-06 10:30:50|2053.3|2053|2053.8|2053.5|2054.1|2053.8|2052.9|2052.6|40
1722940260000|2024-08-06 10:31:00|2053.7|2053.4|2053.3|2053|2054|2053.7|2053.1|2052.8|25
1722940270000|2024-08-06 10:31:10|2053.2|2052.9|2053.3|2053|2053.6|2053.3|2052.8|2052.5|54
1722940280000|2024-08-06 10:31:20|2053.8|2053.5|2053.8|2053.5|2054.1|2053.8|2053.3|2053|45
1722940290000|2024-08-06 10:31:30|2053.7|2053.4|2053.3|2053|2053.7|2053.4|2053.2|2052.9|8
1722940300000|2024-08-06 10:31:40|2053.6|2053.3|2053.5|2053.2|2053.6|2053.3|2053.3|2053|9
1722940310000|2024-08-06 10:31:50|2053.4|2053.1|2052.9|2052.6|2053.4|2053.1|2052.5|2052.2|14
1722940320000|2024-08-06 10:32:00|2052.8|2052.5|2052.4|2052.1|2053|2052.7|2052.4|2052.1|13
1722940330000|2024-08-06 10:32:10|2052.5|2052.2|2053.4|2053.1|2053.5|2053.2|2052.1|2051.8|21
1722940340000|2024-08-06 10:32:20|2053.2|2052.9|2053.5|2053.2|2053.5|2053.2|2052.8|2052.5|17
1722940350000|2024-08-06 10:32:30|2053.6|2053.3|2053.7|2053.4|2053.8|2053.5|2053.6|2053.3|0
1722940360000|2024-08-06 10:32:40|2053.6|2053.3|2055.8|2055.5|2056.1|2055.8|2053.6|2053.3|72
1722940370000|2024-08-06 10:32:50|2055.6|2055.3|2054.7|2054.4|2055.8|2055.5|2054.7|2054.4|42
1722940380000|2024-08-06 10:33:00|2054.5|2054.2|2053.8|2053.5|2054.6|2054.3|2053.4|2053.1|22
1722940390000|2024-08-06 10:33:10|2054.4|2054.1|2053.3|2053|2054.6|2054.3|2053.3|2053|36
1722940400000|2024-08-06 10:33:20|2053.2|2052.9|2053.1|2052.8|2053.3|2053|2053|2052.7|3
1722940410000|2024-08-06 10:33:30|2052.8|2052.5|2053|2052.7|2053.6|2053.3|2052.8|2052.5|19
1722940420000|2024-08-06 10:33:40|2053.6|2053.3|2053.2|2052.9|2053.8|2053.5|2053.1|2052.8|20
1722940430000|2024-08-06 10:33:50|2053|2052.7|2053.1|2052.8|2053.3|2053|2053|2052.7|2
1722940440000|2024-08-06 10:34:00|2053|2052.7|2052.2|2051.9|2053.1|2052.8|2052.2|2051.9|11
1722940450000|2024-08-06 10:34:10|2052.1|2051.8|2052.5|2052.2|2052.7|2052.4|2052.1|2051.8|4
1722940460000|2024-08-06 10:34:20|2052.3|2052|2052.6|2052.3|2052.8|2052.5|2052.3|2052|7
1722940470000|2024-08-06 10:34:30|2052.4|2052.1|2052.6|2052.3|2052.7|2052.4|2052.3|2052|0
1722940480000|2024-08-06 10:34:40|2052.5|2052.2|2052.2|2051.9|2052.5|2052.2|2051.9|2051.6|40
1722940490000|2024-08-06 10:34:50|2052.7|2052.4|2053.1|2052.8|2053.1|2052.8|2052.7|2052.4|9
1722940500000|2024-08-06 10:35:00|2053|2052.7|2053|2052.7|2053|2052.7|2052.6|2052.3|1
1722940510000|2024-08-06 10:35:10|2053.1|2052.8|2052.7|2052.4|2053.1|2052.8|2052.6|2052.3|3
1722940520000|2024-08-06 10:35:20|2052.8|2052.5|2052.4|2052.1|2052.9|2052.6|2052.4|2052.1|5
1722940530000|2024-08-06 10:35:30|2052.3|2052|2052.4|2052.1|2052.4|2052.1|2052|2051.7|8
1722940540000|2024-08-06 10:35:40|2052.5|2052.2|2053.3|2053|2053.3|2053|2052.3|2052|12
1722940550000|2024-08-06 10:35:50|2053.2|2052.9|2053.3|2053|2053.5|2053.2|2053|2052.7|3
1722940560000|2024-08-06 10:36:00|2053.2|2052.9|2054.6|2054.3|2054.6|2054.3|2052.6|2052.3|122
1722940570000|2024-08-06 10:36:10|2054.8|2054.5|2055|2054.7|2055.2|2054.9|2054.7|2054.4|22
1722940580000|2024-08-06 10:36:20|2055.1|2054.8|2056.1|2055.8|2056.1|2055.8|2055.1|2054.8|140
1722940590000|2024-08-06 10:36:30|2056|2055.7|2056|2055.7|2056|2055.7|2055.8|2055.5|10
1722940600000|2024-08-06 10:36:40|2056.3|2056|2057.4|2057.1|2057.5|2057.2|2056.2|2055.9|51
1722940610000|2024-08-06 10:36:50|2057.6|2057.3|2056.9|2056.6|2058|2057.7|2056.9|2056.6|20
1722940620000|2024-08-06 10:37:00|2056.7|2056.4|2055.9|2055.6|2056.7|2056.4|2055.9|2055.6|33
1722940630000|2024-08-06 10:37:10|2055.3|2055|2054.9|2054.6|2055.8|2055.5|2054.6|2054.3|25
1722940640000|2024-08-06 10:37:20|2054.8|2054.5|2054.7|2054.4|2054.9|2054.6|2054.5|2054.2|2
1722940650000|2024-08-06 10:37:30|2054.6|2054.3|2054.6|2054.3|2054.7|2054.4|2054.5|2054.2|6
1722940660000|2024-08-06 10:37:40|2054.8|2054.5|2054.8|2054.5|2055.5|2055.2|2054.8|2054.5|11
1722940670000|2024-08-06 10:37:50|2054.6|2054.3|2054.4|2054.1|2054.6|2054.3|2054.3|2054|8
1722940680000|2024-08-06 10:38:00|2054.3|2054|2055|2054.7|2055|2054.7|2054.3|2054|3
1722940690000|2024-08-06 10:38:10|2054.9|2054.6|2056|2055.7|2056|2055.7|2054.4|2054.1|16
1722940700000|2024-08-06 10:38:20|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|3
1722940710000|2024-08-06 10:38:30|2056|2055.7|2057.1|2056.8|2057.1|2056.8|2055.4|2055.1|30
1722940720000|2024-08-06 10:38:40|2057.5|2057.2|2057.2|2056.9|2057.6|2057.3|2057.1|2056.8|10
1722940730000|2024-08-06 10:38:50|2057.3|2057|2056.6|2056.3|2057.5|2057.2|2056.6|2056.3|2
1722940740000|2024-08-06 10:39:00|2056.7|2056.4|2056.3|2056|2056.7|2056.4|2056.3|2056|6
1722940750000|2024-08-06 10:39:10|2056.4|2056.1|2055.8|2055.5|2056.4|2056.1|2055.8|2055.5|1
1722940760000|2024-08-06 10:39:20|2055.4|2055.1|2055.9|2055.6|2056.7|2056.4|2055.4|2055.1|13
1722940770000|2024-08-06 10:39:30|2056|2055.7|2055.8|2055.5|2056|2055.7|2055.8|2055.5|1
1722940780000|2024-08-06 10:39:40|2055.7|2055.4|2056.3|2056|2056.3|2056|2055.5|2055.2|9
1722940790000|2024-08-06 10:39:50|2056.5|2056.2|2056.8|2056.5|2056.8|2056.5|2056.3|2056|1
1722940800000|2024-08-06 10:40:00|2056.7|2056.4|2057.3|2057|2058|2057.7|2056.2|2055.9|22
1722940810000|2024-08-06 10:40:10|2057.1|2056.8|2057.3|2057|2057.6|2057.3|2057.1|2056.8|4
1722940820000|2024-08-06 10:40:20|2057.4|2057.1|2057.2|2056.9|2057.5|2057.2|2057.1|2056.8|8
1722940830000|2024-08-06 10:40:30|2057.1|2056.8|2057.6|2057.3|2057.6|2057.3|2057|2056.7|5
1722940840000|2024-08-06 10:40:40|2057.7|2057.4|2057.1|2056.8|2057.7|2057.4|2056.7|2056.4|5
1722940850000|2024-08-06 10:40:50|2057.2|2056.9|2058|2057.7|2058|2057.7|2057.1|2056.8|9
1722940860000|2024-08-06 10:41:00|2058.3|2058|2058|2057.7|2058.7|2058.4|2057.8|2057.5|10
1722940870000|2024-08-06 10:41:10|2058.1|2057.8|2058.7|2058.4|2058.7|2058.4|2058.1|2057.8|3
1722940880000|2024-08-06 10:41:20|2058.8|2058.5|2058.1|2057.8|2058.8|2058.5|2058.1|2057.8|5
1722940890000|2024-08-06 10:41:30|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.5|2058.2|2
1722940900000|2024-08-06 10:41:40|2058.8|2058.5|2058.4|2058.1|2059.5|2059.2|2058.4|2058.1|9
1722940910000|2024-08-06 10:41:50|2058.5|2058.2|2058.5|2058.2|2058.6|2058.3|2058.3|2058|2
1722940920000|2024-08-06 10:42:00|2058.4|2058.1|2057.6|2057.3|2058.5|2058.2|2057.6|2057.3|3
1722940930000|2024-08-06 10:42:10|2057.5|2057.2|2057.3|2057|2057.8|2057.5|2057.1|2056.8|13
1722940940000|2024-08-06 10:42:20|2057.1|2056.8|2057.2|2056.9|2057.3|2057|2056.9|2056.6|8
1722940950000|2024-08-06 10:42:30|2057.1|2056.8|2057|2056.7|2057.2|2056.9|2056.9|2056.6|1
1722940960000|2024-08-06 10:42:40|2056.8|2056.5|2056.6|2056.3|2057.1|2056.8|2056.6|2056.3|8
1722940970000|2024-08-06 10:42:50|2056.5|2056.2|2055.1|2054.8|2056.5|2056.2|2055|2054.7|55
1722940980000|2024-08-06 10:43:00|2055.4|2055.1|2055.2|2054.9|2055.8|2055.5|2055.2|2054.9|5
1722940990000|2024-08-06 10:43:10|2055.1|2054.8|2054.7|2054.4|2055.1|2054.8|2054.7|2054.4|2
1722941000000|2024-08-06 10:43:20|2054.6|2054.3|2055.4|2055.1|2055.7|2055.4|2054.6|2054.3|13
1722941010000|2024-08-06 10:43:30|2055.3|2055|2055|2054.7|2055.3|2055|2055|2054.7|2
1722941020000|2024-08-06 10:43:40|2054.9|2054.6|2054.9|2054.6|2054.9|2054.6|2054.4|2054.1|13
1722941030000|2024-08-06 10:43:50|2054.7|2054.4|2054.2|2053.9|2055|2054.7|2054|2053.7|6
1722941040000|2024-08-06 10:44:00|2054|2053.7|2053.7|2053.4|2054.1|2053.8|2053.4|2053.1|20
1722941050000|2024-08-06 10:44:10|2053.6|2053.3|2053.5|2053.2|2053.8|2053.5|2053.5|2053.2|5
1722941060000|2024-08-06 10:44:20|2053.4|2053.1|2053.6|2053.3|2054|2053.7|2053.4|2053.1|13
1722941070000|2024-08-06 10:44:30|2053.5|2053.2|2054|2053.7|2054|2053.7|2053.5|2053.2|5
1722941080000|2024-08-06 10:44:40|2054.1|2053.8|2054.1|2053.8|2054.2|2053.9|2054.1|2053.8|2
1722941090000|2024-08-06 10:44:50|2054|2053.7|2054|2053.7|2054|2053.7|2054|2053.7|0
1722941100000|2024-08-06 10:45:00|2054.1|2053.8|2054.3|2054|2054.4|2054.1|2053.5|2053.2|37
1722941110000|2024-08-06 10:45:10|2054.4|2054.1|2054.2|2053.9|2054.5|2054.2|2054.2|2053.9|8
1722941120000|2024-08-06 10:45:20|2054.5|2054.2|2054.3|2054|2054.5|2054.2|2054.1|2053.8|12
1722941130000|2024-08-06 10:45:30|2054.1|2053.8|2054.1|2053.8|2054.5|2054.2|2054.1|2053.8|15
1722941140000|2024-08-06 10:45:40|2054|2053.7|2053.5|2053.2|2054.2|2053.9|2053.5|2053.2|8
1722941150000|2024-08-06 10:45:50|2053.8|2053.5|2053.8|2053.5|2054|2053.7|2053.6|2053.3|17
1722941160000|2024-08-06 10:46:00|2053.7|2053.4|2053.5|2053.2|2053.7|2053.4|2053.1|2052.8|13
1722941170000|2024-08-06 10:46:10|2053.4|2053.1|2053|2052.7|2053.4|2053.1|2053|2052.7|4
1722941180000|2024-08-06 10:46:20|2052.7|2052.4|2052.2|2051.9|2053|2052.7|2052.2|2051.9|20
1722941190000|2024-08-06 10:46:30|2052.3|2052|2053|2052.7|2053|2052.7|2052.3|2052|7
1722941200000|2024-08-06 10:46:40|2052.9|2052.6|2053.4|2053.1|2053.5|2053.2|2052.9|2052.6|21
1722941210000|2024-08-06 10:46:50|2053.3|2053|2053.4|2053.1|2053.6|2053.3|2053|2052.7|11
1722941220000|2024-08-06 10:47:00|2053.3|2053|2052.5|2052.2|2053.4|2053.1|2052.5|2052.2|12
1722941230000|2024-08-06 10:47:10|2052.7|2052.4|2054.5|2054.2|2054.7|2054.4|2052.7|2052.4|40
1722941240000|2024-08-06 10:47:20|2054.4|2054.1|2055|2054.7|2055|2054.7|2054.4|2054.1|19
1722941250000|2024-08-06 10:47:30|2055.1|2054.8|2054.2|2053.9|2055.1|2054.8|2054|2053.7|49
1722941260000|2024-08-06 10:47:40|2054.3|2054|2053.6|2053.3|2054.5|2054.2|2053.6|2053.3|12
1722941270000|2024-08-06 10:47:50|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|2053.3|2053|11
1722941280000|2024-08-06 10:48:00|2053.4|2053.1|2053.3|2053|2053.6|2053.3|2053.3|2053|13
1722941290000|2024-08-06 10:48:10|2053.1|2052.8|2053.9|2053.6|2053.9|2053.6|2053.1|2052.8|15
1722941300000|2024-08-06 10:48:20|2054.2|2053.9|2053.9|2053.6|2054.2|2053.9|2053.9|2053.6|8
1722941310000|2024-08-06 10:48:30|2054.2|2053.9|2054|2053.7|2054.2|2053.9|2053.7|2053.4|12
1722941320000|2024-08-06 10:48:40|2054.1|2053.8|2053.4|2053.1|2054.2|2053.9|2053.4|2053.1|15
1722941330000|2024-08-06 10:48:50|2053.1|2052.8|2054.2|2053.9|2054.6|2054.3|2053.1|2052.8|29
1722941340000|2024-08-06 10:49:00|2054.4|2054.1|2055.1|2054.8|2055.2|2054.9|2054.3|2054|23
1722941350000|2024-08-06 10:49:10|2055|2054.7|2054.7|2054.4|2055.1|2054.8|2054.7|2054.4|18
1722941360000|2024-08-06 10:49:20|2054.6|2054.3|2054.8|2054.5|2055.1|2054.8|2054.5|2054.2|16
1722941370000|2024-08-06 10:49:30|2054.6|2054.3|2054.5|2054.2|2054.7|2054.4|2054.3|2054|8
1722941380000|2024-08-06 10:49:40|2054.4|2054.1|2054.6|2054.3|2054.9|2054.6|2054.4|2054.1|6
1722941390000|2024-08-06 10:49:50|2054.3|2054|2054.5|2054.2|2054.7|2054.4|2054.3|2054|10
1722941400000|2024-08-06 10:50:00|2054.4|2054.1|2054.6|2054.3|2054.6|2054.3|2054|2053.7|21
1722941410000|2024-08-06 10:50:10|2054.7|2054.4|2055.5|2055.2|2055.5|2055.2|2054.6|2054.3|24
1722941420000|2024-08-06 10:50:20|2055.6|2055.3|2056|2055.7|2056|2055.7|2055.5|2055.2|15
1722941430000|2024-08-06 10:50:30|2055.9|2055.6|2055.9|2055.6|2056.1|2055.8|2055.8|2055.5|7
1722941440000|2024-08-06 10:50:40|2056|2055.7|2056.3|2056|2056.3|2056|2056|2055.7|7
1722941450000|2024-08-06 10:50:50|2056.4|2056.1|2056.2|2055.9|2056.4|2056.1|2056|2055.7|4
1722941460000|2024-08-06 10:51:00|2056.1|2055.8|2057.3|2057|2057.4|2057.1|2056|2055.7|23
1722941470000|2024-08-06 10:51:10|2057.2|2056.9|2057.3|2057|2057.3|2057|2056.9|2056.6|2
1722941480000|2024-08-06 10:51:20|2057.4|2057.1|2059.6|2059.3|2059.6|2059.3|2057.4|2057.1|27
1722941490000|2024-08-06 10:51:30|2059.3|2059|2059.4|2059.1|2059.6|2059.3|2059.2|2058.9|8
1722941500000|2024-08-06 10:51:40|2059.6|2059.3|2058.2|2057.9|2059.6|2059.3|2058|2057.7|28
1722941510000|2024-08-06 10:51:50|2058.4|2058.1|2058.2|2057.9|2058.6|2058.3|2057.5|2057.2|10
1722941520000|2024-08-06 10:52:00|2057.7|2057.4|2056.5|2056.2|2057.7|2057.4|2056.5|2056.2|16
1722941530000|2024-08-06 10:52:10|2056.4|2056.1|2056.5|2056.2|2057.3|2057|2056.2|2055.9|29
1722941540000|2024-08-06 10:52:20|2056.4|2056.1|2055.7|2055.4|2056.4|2056.1|2055.7|2055.4|17
1722941550000|2024-08-06 10:52:30|2055.6|2055.3|2055|2054.7|2055.6|2055.3|2055|2054.7|10
1722941560000|2024-08-06 10:52:40|2054.5|2054.2|2054.6|2054.3|2054.7|2054.4|2054.4|2054.1|16
1722941570000|2024-08-06 10:52:50|2054.5|2054.2|2055.6|2055.3|2055.9|2055.6|2054.5|2054.2|14
1722941580000|2024-08-06 10:53:00|2055.7|2055.4|2056|2055.7|2056.5|2056.2|2055.7|2055.4|18
1722941590000|2024-08-06 10:53:10|2056.1|2055.8|2056.1|2055.8|2056.2|2055.9|2055.7|2055.4|16
1722941600000|2024-08-06 10:53:20|2056|2055.7|2055.7|2055.4|2056.5|2056.2|2055.7|2055.4|14
1722941610000|2024-08-06 10:53:30|2055.9|2055.6|2055.8|2055.5|2056|2055.7|2055.7|2055.4|6
1722941620000|2024-08-06 10:53:40|2055.7|2055.4|2055.3|2055|2055.7|2055.4|2055.3|2055|6
1722941630000|2024-08-06 10:53:50|2055.2|2054.9|2055.2|2054.9|2055.4|2055.1|2055|2054.7|4
1722941640000|2024-08-06 10:54:00|2055.1|2054.8|2054.4|2054.1|2055.1|2054.8|2054.4|2054.1|24
1722941650000|2024-08-06 10:54:10|2054.3|2054|2055.5|2055.2|2055.5|2055.2|2054.3|2054|27
1722941660000|2024-08-06 10:54:20|2055.9|2055.6|2055.5|2055.2|2056.3|2056|2055.1|2054.8|46
1722941670000|2024-08-06 10:54:30|2055.7|2055.4|2054.7|2054.4|2055.8|2055.5|2054.3|2054|20
1722941680000|2024-08-06 10:54:40|2054.6|2054.3|2055.2|2054.9|2055.5|2055.2|2054.4|2054.1|24
1722941690000|2024-08-06 10:54:50|2055.1|2054.8|2054.2|2053.9|2055.1|2054.8|2054.2|2053.9|33
1722941700000|2024-08-06 10:55:00|2054.5|2054.2|2054.6|2054.3|2054.9|2054.6|2054.5|2054.2|14
1722941710000|2024-08-06 10:55:10|2055.2|2054.9|2055.3|2055|2056|2055.7|2055.2|2054.9|15
1722941720000|2024-08-06 10:55:20|2055.2|2054.9|2055.5|2055.2|2055.7|2055.4|2055.1|2054.8|11
1722941730000|2024-08-06 10:55:30|2055.3|2055|2055.4|2055.1|2055.4|2055.1|2055.1|2054.8|4
1722941740000|2024-08-06 10:55:40|2055.5|2055.2|2055.9|2055.6|2055.9|2055.6|2055.5|2055.2|5
1722941750000|2024-08-06 10:55:50|2055.8|2055.5|2055.8|2055.5|2055.9|2055.6|2055.7|2055.4|0
1722941760000|2024-08-06 10:56:00|2055.7|2055.4|2055.2|2054.9|2055.7|2055.4|2055.1|2054.8|3
1722941770000|2024-08-06 10:56:10|2055.1|2054.8|2055.6|2055.3|2055.8|2055.5|2055.1|2054.8|13
1722941780000|2024-08-06 10:56:20|2055.2|2054.9|2055.2|2054.9|2055.3|2055|2055.1|2054.8|5
1722941790000|2024-08-06 10:56:30|2055.1|2054.8|2054.9|2054.6|2055.1|2054.8|2054.8|2054.5|2
1722941800000|2024-08-06 10:56:40|2055|2054.7|2055.3|2055|2055.3|2055|2055|2054.7|1
1722941810000|2024-08-06 10:56:50|2055|2054.7|2055.1|2054.8|2055.1|2054.8|2054.9|2054.6|2
1722941820000|2024-08-06 10:57:00|2055.2|2054.9|2054.6|2054.3|2055.2|2054.9|2054.3|2054|7
1722941830000|2024-08-06 10:57:10|2054.8|2054.5|2054.6|2054.3|2054.8|2054.5|2054.5|2054.2|3
1722941840000|2024-08-06 10:57:20|2054.7|2054.4|2055|2054.7|2055.3|2055|2054.7|2054.4|5
1722941850000|2024-08-06 10:57:30|2054.9|2054.6|2054.9|2054.6|2054.9|2054.6|2054.9|2054.6|0
1722941860000|2024-08-06 10:57:40|2055.1|2054.8|2054.9|2054.6|2055.1|2054.8|2054.2|2053.9|25
1722941870000|2024-08-06 10:57:50|2055|2054.7|2055|2054.7|2055.3|2055|2054.9|2054.6|5
1722941880000|2024-08-06 10:58:00|2055.1|2054.8|2055|2054.7|2055.2|2054.9|2054.8|2054.5|0
1722941890000|2024-08-06 10:58:10|2054.9|2054.6|2054.5|2054.2|2054.9|2054.6|2054.3|2054|0
1722941900000|2024-08-06 10:58:20|2054.4|2054.1|2054.5|2054.2|2054.5|2054.2|2054.1|2053.8|8
1722941910000|2024-08-06 10:58:30|2054.4|2054.1|2054.2|2053.9|2054.4|2054.1|2053.9|2053.6|13
1722941920000|2024-08-06 10:58:40|2054.1|2053.8|2053.6|2053.3|2054.6|2054.3|2053.5|2053.2|42
1722941930000|2024-08-06 10:58:50|2053.4|2053.1|2054.4|2054.1|2054.4|2054.1|2053.4|2053.1|17
1722941940000|2024-08-06 10:59:00|2054.3|2054|2054|2053.7|2054.4|2054.1|2054|2053.7|10
1722941950000|2024-08-06 10:59:10|2054.1|2053.8|2054.4|2054.1|2054.4|2054.1|2053.9|2053.6|11
1722941960000|2024-08-06 10:59:20|2054.3|2054|2054.4|2054.1|2054.7|2054.4|2054.3|2054|5
1722941970000|2024-08-06 10:59:30|2054.2|2053.9|2054.4|2054.1|2054.4|2054.1|2054.1|2053.8|5
1722941980000|2024-08-06 10:59:40|2054.6|2054.3|2054.6|2054.3|2054.8|2054.5|2054.5|2054.2|0
1722941990000|2024-08-06 10:59:50|2054.5|2054.2|2053.8|2053.5|2054.7|2054.4|2053.7|2053.4|10
1722942000000|2024-08-06 11:00:00|2054|2053.7|2054.7|2054.4|2055.3|2055|2054|2053.7|24
1722942010000|2024-08-06 11:00:10|2054.8|2054.5|2054.2|2053.9|2054.8|2054.5|2054|2053.7|17
1722942020000|2024-08-06 11:00:20|2054.4|2054.1|2054|2053.7|2054.5|2054.2|2054|2053.7|13
1722942030000|2024-08-06 11:00:30|2054.4|2054.1|2054|2053.7|2054.5|2054.2|2054|2053.7|5
1722942040000|2024-08-06 11:00:40|2054.1|2053.8|2053.8|2053.5|2054.1|2053.8|2053.8|2053.5|3
1722942050000|2024-08-06 11:00:50|2053.7|2053.4|2054|2053.7|2054|2053.7|2053.7|2053.4|9
1722942060000|2024-08-06 11:01:00|2053.7|2053.4|2053.9|2053.6|2054|2053.7|2053.7|2053.4|3
1722942070000|2024-08-06 11:01:10|2053.8|2053.5|2054.6|2054.3|2054.8|2054.5|2053.8|2053.5|20
1722942080000|2024-08-06 11:01:20|2054.7|2054.4|2054.8|2054.5|2055|2054.7|2054.6|2054.3|5
1722942090000|2024-08-06 11:01:30|2054.9|2054.6|2055.8|2055.5|2055.8|2055.5|2054.7|2054.4|7
1722942100000|2024-08-06 11:01:40|2055.7|2055.4|2055.7|2055.4|2055.8|2055.5|2055.7|2055.4|0
1722942110000|2024-08-06 11:01:50|2055.6|2055.3|2055.9|2055.6|2055.9|2055.6|2055.6|2055.3|4
1722942120000|2024-08-06 11:02:00|2055.8|2055.5|2055.7|2055.4|2055.8|2055.5|2055.5|2055.2|6
1722942130000|2024-08-06 11:02:10|2055.8|2055.5|2055.2|2054.9|2056|2055.7|2055.2|2054.9|6
1722942140000|2024-08-06 11:02:20|2055.3|2055|2055.6|2055.3|2056.1|2055.8|2055.3|2055|12
1722942150000|2024-08-06 11:02:30|2055.8|2055.5|2056.3|2056|2056.5|2056.2|2055.8|2055.5|22
1722942160000|2024-08-06 11:02:40|2056.5|2056.2|2056.9|2056.6|2056.9|2056.6|2056.5|2056.2|15
1722942170000|2024-08-06 11:02:50|2056.8|2056.5|2056.9|2056.6|2056.9|2056.6|2056.6|2056.3|3
1722942180000|2024-08-06 11:03:00|2056.8|2056.5|2055.6|2055.3|2056.8|2056.5|2055.5|2055.2|20
1722942190000|2024-08-06 11:03:10|2055.5|2055.2|2055.3|2055|2055.5|2055.2|2055.3|2055|7
1722942200000|2024-08-06 11:03:20|2055.2|2054.9|2054.9|2054.6|2055.2|2054.9|2054.8|2054.5|5
1722942210000|2024-08-06 11:03:30|2054.8|2054.5|2054.3|2054|2054.9|2054.6|2054.2|2053.9|8
1722942220000|2024-08-06 11:03:40|2054.5|2054.2|2054.7|2054.4|2054.8|2054.5|2054.5|2054.2|4
1722942230000|2024-08-06 11:03:50|2054.9|2054.6|2054.8|2054.5|2054.9|2054.6|2054.8|2054.5|1
1722942240000|2024-08-06 11:04:00|2054.9|2054.6|2055.2|2054.9|2055.2|2054.9|2054.8|2054.5|18
1722942250000|2024-08-06 11:04:10|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.4|2055.1|9
1722942260000|2024-08-06 11:04:20|2055.8|2055.5|2055.1|2054.8|2056.2|2055.9|2055.1|2054.8|30
1722942270000|2024-08-06 11:04:30|2054.9|2054.6|2053.8|2053.5|2054.9|2054.6|2053.8|2053.5|79
1722942280000|2024-08-06 11:04:40|2053.6|2053.3|2053.7|2053.4|2053.7|2053.4|2053.5|2053.2|23
1722942290000|2024-08-06 11:04:50|2053.6|2053.3|2053.8|2053.5|2053.8|2053.5|2053.4|2053.1|14
1722942300000|2024-08-06 11:05:00|2053.5|2053.2|2054|2053.7|2054|2053.7|2053.4|2053.1|15
1722942310000|2024-08-06 11:05:10|2053.9|2053.6|2053.7|2053.4|2054.2|2053.9|2053.2|2052.9|13
1722942320000|2024-08-06 11:05:20|2053.8|2053.5|2053.5|2053.2|2053.8|2053.5|2053.4|2053.1|3
1722942330000|2024-08-06 11:05:30|2053.4|2053.1|2054.6|2054.3|2054.6|2054.3|2053.4|2053.1|17
1722942340000|2024-08-06 11:05:40|2054.5|2054.2|2054.9|2054.6|2055.2|2054.9|2054.5|2054.2|14
1722942350000|2024-08-06 11:05:50|2055|2054.7|2055.1|2054.8|2055.1|2054.8|2054.8|2054.5|9
1722942360000|2024-08-06 11:06:00|2055.2|2054.9|2055.3|2055|2055.6|2055.3|2055.1|2054.8|7
1722942370000|2024-08-06 11:06:10|2055.5|2055.2|2055.3|2055|2055.5|2055.2|2055|2054.7|1
1722942380000|2024-08-06 11:06:20|2055.2|2054.9|2054.9|2054.6|2055.2|2054.9|2054.8|2054.5|4
1722942390000|2024-08-06 11:06:30|2054.8|2054.5|2054.9|2054.6|2055.1|2054.8|2054.7|2054.4|2
1722942400000|2024-08-06 11:06:40|2054.8|2054.5|2055.2|2054.9|2055.2|2054.9|2054.7|2054.4|1
1722942410000|2024-08-06 11:06:50|2055.1|2054.8|2054.8|2054.5|2055.1|2054.8|2054.7|2054.4|0
1722942420000|2024-08-06 11:07:00|2054.7|2054.4|2054.8|2054.5|2055|2054.7|2054.4|2054.1|8
1722942430000|2024-08-06 11:07:10|2054.7|2054.4|2054.7|2054.4|2054.9|2054.6|2054.7|2054.4|3
1722942440000|2024-08-06 11:07:20|2054.6|2054.3|2055|2054.7|2055|2054.7|2054.4|2054.1|7
1722942450000|2024-08-06 11:07:30|2054.8|2054.5|2054.8|2054.5|2055.2|2054.9|2054.3|2054|17
1722942460000|2024-08-06 11:07:40|2054.7|2054.4|2054.9|2054.6|2055|2054.7|2054.7|2054.4|2
1722942470000|2024-08-06 11:07:50|2054.6|2054.3|2054.5|2054.2|2054.9|2054.6|2054.5|2054.2|12
1722942480000|2024-08-06 11:08:00|2054.2|2053.9|2054.2|2053.9|2054.5|2054.2|2054|2053.7|4
1722942490000|2024-08-06 11:08:10|2054.1|2053.8|2054.3|2054|2054.3|2054|2054|2053.7|5
1722942500000|2024-08-06 11:08:20|2054.9|2054.6|2055|2054.7|2055|2054.7|2054.8|2054.5|22
1722942510000|2024-08-06 11:08:30|2055.3|2055|2055.6|2055.3|2055.6|2055.3|2055.3|2055|7
1722942520000|2024-08-06 11:08:40|2055.7|2055.4|2055.9|2055.6|2056.2|2055.9|2055.7|2055.4|14
1722942530000|2024-08-06 11:08:50|2056|2055.7|2056.1|2055.8|2056.1|2055.8|2056|2055.7|0
1722942550000|2024-08-06 11:09:10|2055.7|2055.4|2055.6|2055.3|2055.7|2055.4|2055.6|2055.3|9
1722942560000|2024-08-06 11:09:20|2055.2|2054.9|2055.6|2055.3|2055.6|2055.3|2055.2|2054.9|17
1722942570000|2024-08-06 11:09:30|2055.5|2055.2|2056.2|2055.9|2056.2|2055.9|2055.3|2055|11
1722942580000|2024-08-06 11:09:40|2056.3|2056|2056.6|2056.3|2056.8|2056.5|2056.3|2056|7
1722942590000|2024-08-06 11:09:50|2056.5|2056.2|2056.1|2055.8|2056.5|2056.2|2056|2055.7|13
1722942600000|2024-08-06 11:10:00|2056.4|2056.1|2056.4|2056.1|2056.8|2056.5|2056.2|2055.9|12
1722942610000|2024-08-06 11:10:10|2056.3|2056|2054.2|2053.9|2056.4|2056.1|2054.2|2053.9|23
1722942620000|2024-08-06 11:10:20|2054.3|2054|2054.1|2053.8|2054.6|2054.3|2053.7|2053.4|6
1722942630000|2024-08-06 11:10:30|2054.2|2053.9|2054.3|2054|2054.3|2054|2053.7|2053.4|27
1722942640000|2024-08-06 11:10:40|2054.4|2054.1|2054|2053.7|2054.4|2054.1|2053.9|2053.6|1
1722942650000|2024-08-06 11:10:50|2053.9|2053.6|2053.9|2053.6|2054|2053.7|2053.9|2053.6|2
1722942660000|2024-08-06 11:11:00|2053.8|2053.5|2053.6|2053.3|2053.8|2053.5|2053.3|2053|25
1722942670000|2024-08-06 11:11:10|2053.5|2053.2|2056.2|2055.9|2056.2|2055.9|2053.4|2053.1|85
1722942680000|2024-08-06 11:11:20|2056.1|2055.8|2056.8|2056.5|2056.9|2056.6|2056|2055.7|8
1722942690000|2024-08-06 11:11:30|2056.7|2056.4|2056|2055.7|2056.7|2056.4|2055.7|2055.4|13
1722942700000|2024-08-06 11:11:40|2056.1|2055.8|2055.6|2055.3|2056.2|2055.9|2055.6|2055.3|2
1722942710000|2024-08-06 11:11:50|2055.8|2055.5|2056.3|2056|2056.4|2056.1|2055.7|2055.4|10
1722942720000|2024-08-06 11:12:00|2056.1|2055.8|2055.6|2055.3|2056.1|2055.8|2055.5|2055.2|18
1722942730000|2024-08-06 11:12:10|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|2055.1|2054.8|4
1722942740000|2024-08-06 11:12:20|2055.6|2055.3|2055.4|2055.1|2055.6|2055.3|2055.4|2055.1|0
1722942750000|2024-08-06 11:12:30|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.4|2055.1|7
1722942760000|2024-08-06 11:12:40|2055.6|2055.3|2055.4|2055.1|2055.6|2055.3|2055.4|2055.1|1
1722942770000|2024-08-06 11:12:50|2055.3|2055|2055.3|2055|2055.3|2055|2055.3|2055|0
1722942780000|2024-08-06 11:13:00|2055.1|2054.8|2054.6|2054.3|2055.1|2054.8|2054.3|2054|35
1722942790000|2024-08-06 11:13:10|2054.8|2054.5|2055.1|2054.8|2055.1|2054.8|2054.5|2054.2|4
1722942800000|2024-08-06 11:13:20|2055|2054.7|2054.9|2054.6|2055|2054.7|2054.9|2054.6|0
1722942810000|2024-08-06 11:13:30|2055|2054.7|2054.9|2054.6|2055|2054.7|2054.7|2054.4|2
1722942820000|2024-08-06 11:13:40|2055.1|2054.8|2055.3|2055|2055.4|2055.1|2055|2054.7|5
1722942830000|2024-08-06 11:13:50|2055|2054.7|2054.5|2054.2|2055|2054.7|2054.3|2054|22
1722942840000|2024-08-06 11:14:00|2054.6|2054.3|2054.6|2054.3|2054.8|2054.5|2054.5|2054.2|3
1722942850000|2024-08-06 11:14:10|2054.5|2054.2|2053.8|2053.5|2054.6|2054.3|2053.7|2053.4|6
1722942860000|2024-08-06 11:14:20|2053.9|2053.6|2054.4|2054.1|2054.6|2054.3|2053.9|2053.6|24
1722942870000|2024-08-06 11:14:30|2054.1|2053.8|2055.7|2055.4|2055.7|2055.4|2054.1|2053.8|18
1722942880000|2024-08-06 11:14:40|2055.6|2055.3|2055.7|2055.4|2055.8|2055.5|2055.5|2055.2|9
1722942890000|2024-08-06 11:14:50|2055.6|2055.3|2055.4|2055.1|2055.6|2055.3|2055.4|2055.1|3
1722942900000|2024-08-06 11:15:00|2055.6|2055.3|2055.2|2054.9|2055.6|2055.3|2055.2|2054.9|12
1722942910000|2024-08-06 11:15:10|2055.3|2055|2055.4|2055.1|2055.6|2055.3|2055.3|2055|7
1722942920000|2024-08-06 11:15:20|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|2
1722942930000|2024-08-06 11:15:30|2055.5|2055.2|2054.9|2054.6|2055.5|2055.2|2054.9|2054.6|2
1722942940000|2024-08-06 11:15:40|2055.4|2055.1|2055.3|2055|2055.4|2055.1|2055.2|2054.9|13
1722942950000|2024-08-06 11:15:50|2055.4|2055.1|2055.6|2055.3|2055.8|2055.5|2055.4|2055.1|1
1722942960000|2024-08-06 11:16:00|2055.7|2055.4|2055.6|2055.3|2055.7|2055.4|2055.6|2055.3|6
1722942970000|2024-08-06 11:16:10|2055.7|2055.4|2056|2055.7|2056|2055.7|2055.7|2055.4|15
1722942980000|2024-08-06 11:16:20|2055.8|2055.5|2055.9|2055.6|2056|2055.7|2055.6|2055.3|2
1722942990000|2024-08-06 11:16:30|2056.1|2055.8|2056.1|2055.8|2056.2|2055.9|2056.1|2055.8|5
1722943000000|2024-08-06 11:16:40|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|0
1722943010000|2024-08-06 11:16:50|2056|2055.7|2055.5|2055.2|2056|2055.7|2055.3|2055|15
1722943020000|2024-08-06 11:17:00|2055.7|2055.4|2055.4|2055.1|2055.7|2055.4|2055.3|2055|2
1722943030000|2024-08-06 11:17:10|2055.3|2055|2055.6|2055.3|2055.7|2055.4|2055.2|2054.9|5
1722943040000|2024-08-06 11:17:20|2055.2|2054.9|2055.6|2055.3|2055.6|2055.3|2055.2|2054.9|8
1722943050000|2024-08-06 11:17:30|2055.8|2055.5|2056.4|2056.1|2056.4|2056.1|2055.8|2055.5|6
1722943060000|2024-08-06 11:17:40|2056.5|2056.2|2057.2|2056.9|2057.2|2056.9|2056.5|2056.2|18
1722943070000|2024-08-06 11:17:50|2057.1|2056.8|2057.2|2056.9|2057.3|2057|2057.1|2056.8|8
1722943080000|2024-08-06 11:18:00|2057.1|2056.8|2056.6|2056.3|2057.1|2056.8|2056.6|2056.3|7
1722943090000|2024-08-06 11:18:10|2056.5|2056.2|2056.8|2056.5|2056.8|2056.5|2056.5|2056.2|1
1722943100000|2024-08-06 11:18:20|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|3
1722943110000|2024-08-06 11:18:30|2056.7|2056.4|2056.3|2056|2056.8|2056.5|2056.2|2055.9|1
1722943120000|2024-08-06 11:18:40|2056.4|2056.1|2056.3|2056|2056.5|2056.2|2056.3|2056|1
1722943130000|2024-08-06 11:18:50|2056.1|2055.8|2056|2055.7|2056.1|2055.8|2055.8|2055.5|7
1722943140000|2024-08-06 11:19:00|2056.1|2055.8|2055.7|2055.4|2056.2|2055.9|2055.5|2055.2|1
1722943150000|2024-08-06 11:19:10|2055.8|2055.5|2055.9|2055.6|2056.1|2055.8|2055.8|2055.5|17
1722943160000|2024-08-06 11:19:20|2056|2055.7|2055.8|2055.5|2056|2055.7|2055.8|2055.5|3
1722943170000|2024-08-06 11:19:30|2055.9|2055.6|2055.7|2055.4|2055.9|2055.6|2055.7|2055.4|7
1722943180000|2024-08-06 11:19:40|2055.6|2055.3|2056.2|2055.9|2056.2|2055.9|2055.3|2055|11
1722943190000|2024-08-06 11:19:50|2056.1|2055.8|2055.9|2055.6|2056.3|2056|2055.9|2055.6|4
1722943200000|2024-08-06 11:20:00|2056.1|2055.8|2055.9|2055.6|2056.1|2055.8|2055.4|2055.1|9
1722943210000|2024-08-06 11:20:10|2056|2055.7|2055.7|2055.4|2056|2055.7|2055.7|2055.4|2
1722943220000|2024-08-06 11:20:20|2055.8|2055.5|2055.8|2055.5|2055.8|2055.5|2055.8|2055.5|1
1722943230000|2024-08-06 11:20:30|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.4|2055.1|8
1722943240000|2024-08-06 11:20:40|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.4|2055.1|9
1722943250000|2024-08-06 11:20:50|2055.9|2055.6|2056|2055.7|2056.4|2056.1|2055.9|2055.6|10
1722943260000|2024-08-06 11:21:00|2056.1|2055.8|2055.9|2055.6|2056.3|2056|2055.9|2055.6|6
1722943270000|2024-08-06 11:21:10|2055.8|2055.5|2056|2055.7|2056|2055.7|2055.7|2055.4|2
1722943280000|2024-08-06 11:21:20|2056.1|2055.8|2056|2055.7|2056.2|2055.9|2055.8|2055.5|0
1722943290000|2024-08-06 11:21:30|2056.2|2055.9|2056.5|2056.2|2056.6|2056.3|2056.2|2055.9|7
1722943300000|2024-08-06 11:21:40|2056.4|2056.1|2056.4|2056.1|2056.6|2056.3|2056.4|2056.1|4
1722943310000|2024-08-06 11:21:50|2056.3|2056|2056.6|2056.3|2056.6|2056.3|2056.2|2055.9|0
1722943320000|2024-08-06 11:22:00|2056.4|2056.1|2056.4|2056.1|2056.5|2056.2|2056.4|2056.1|1
1722943330000|2024-08-06 11:22:10|2056.5|2056.2|2056.4|2056.1|2056.5|2056.2|2056.4|2056.1|0
1722943340000|2024-08-06 11:22:20|2056.3|2056|2056.5|2056.2|2056.6|2056.3|2056.3|2056|5
1722943350000|2024-08-06 11:22:30|2056.4|2056.1|2056.6|2056.3|2056.6|2056.3|2056.3|2056|6
1722943360000|2024-08-06 11:22:40|2056.9|2056.6|2056.6|2056.3|2056.9|2056.6|2056.5|2056.2|10
1722943370000|2024-08-06 11:22:50|2056.5|2056.2|2056.4|2056.1|2056.7|2056.4|2056.3|2056|24
1722943380000|2024-08-06 11:23:00|2056.3|2056|2056.3|2056|2056.5|2056.2|2056.3|2056|1
1722943390000|2024-08-06 11:23:10|2056.4|2056.1|2057.1|2056.8|2057.1|2056.8|2056.3|2056|4
1722943400000|2024-08-06 11:23:20|2057.5|2057.2|2056.6|2056.3|2058|2057.7|2056.6|2056.3|29
1722943410000|2024-08-06 11:23:30|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|3
1722943420000|2024-08-06 11:23:40|2056.2|2055.9|2056|2055.7|2056.3|2056|2056|2055.7|3
1722943430000|2024-08-06 11:23:50|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|3
1722943440000|2024-08-06 11:24:00|2056|2055.7|2055.8|2055.5|2056|2055.7|2055.7|2055.4|11
1722943450000|2024-08-06 11:24:10|2055.9|2055.6|2056.2|2055.9|2056.2|2055.9|2055.9|2055.6|4
1722943460000|2024-08-06 11:24:20|2056.1|2055.8|2055.1|2054.8|2056.1|2055.8|2055.1|2054.8|4
1722943470000|2024-08-06 11:24:30|2055.2|2054.9|2055.7|2055.4|2055.8|2055.5|2055|2054.7|5
1722943480000|2024-08-06 11:24:40|2055.6|2055.3|2054.8|2054.5|2055.7|2055.4|2054.8|2054.5|6
1722943490000|2024-08-06 11:24:50|2054.9|2054.6|2054.9|2054.6|2054.9|2054.6|2054.8|2054.5|16
1722943500000|2024-08-06 11:25:00|2054.8|2054.5|2055|2054.7|2055|2054.7|2054.7|2054.4|1
1722943510000|2024-08-06 11:25:10|2054.9|2054.6|2054.5|2054.2|2054.9|2054.6|2054.5|2054.2|10
1722943520000|2024-08-06 11:25:20|2054.4|2054.1|2054.5|2054.2|2054.5|2054.2|2054.4|2054.1|1
1722943530000|2024-08-06 11:25:30|2054.4|2054.1|2054.3|2054|2054.5|2054.2|2054.3|2054|5
1722943540000|2024-08-06 11:25:40|2054.4|2054.1|2054.9|2054.6|2055.1|2054.8|2054.4|2054.1|7
1722943550000|2024-08-06 11:25:50|2055|2054.7|2054.9|2054.6|2055|2054.7|2054.9|2054.6|0
1722943560000|2024-08-06 11:26:00|2055|2054.7|2055.1|2054.8|2055.3|2055|2055|2054.7|1
1722943570000|2024-08-06 11:26:10|2055.2|2054.9|2055|2054.7|2055.3|2055|2055|2054.7|0
1722943580000|2024-08-06 11:26:20|2055.1|2054.8|2055.3|2055|2055.3|2055|2055|2054.7|8
1722943590000|2024-08-06 11:26:30|2055.4|2055.1|2055.2|2054.9|2055.5|2055.2|2055.2|2054.9|1
1722943600000|2024-08-06 11:26:40|2055.5|2055.2|2055.7|2055.4|2055.7|2055.4|2055.5|2055.2|3
1722943610000|2024-08-06 11:26:50|2055.5|2055.2|2055.7|2055.4|2055.7|2055.4|2055.5|2055.2|1
1722943620000|2024-08-06 11:27:00|2055.4|2055.1|2055.6|2055.3|2055.7|2055.4|2055.4|2055.1|1
1722943630000|2024-08-06 11:27:10|2055.5|2055.2|2055.8|2055.5|2055.8|2055.5|2055.4|2055.1|7
1722943640000|2024-08-06 11:27:20|2055.9|2055.6|2056|2055.7|2056|2055.7|2055.9|2055.6|1
1722943650000|2024-08-06 11:27:30|2056.3|2056|2056.7|2056.4|2056.7|2056.4|2056.3|2056|2
1722943660000|2024-08-06 11:27:40|2056.8|2056.5|2057|2056.7|2057.3|2057|2056.8|2056.5|3
1722943670000|2024-08-06 11:27:50|2056.9|2056.6|2057.2|2056.9|2057.2|2056.9|2056.9|2056.6|2
1722943680000|2024-08-06 11:28:00|2057.1|2056.8|2057.6|2057.3|2057.6|2057.3|2056.7|2056.4|13
1722943690000|2024-08-06 11:28:10|2057.5|2057.2|2057.8|2057.5|2057.8|2057.5|2057.4|2057.1|37
1722943700000|2024-08-06 11:28:20|2057.9|2057.6|2058.2|2057.9|2058.3|2058|2057.9|2057.6|8
1722943710000|2024-08-06 11:28:30|2058.1|2057.8|2058|2057.7|2058.1|2057.8|2057.9|2057.6|5
1722943720000|2024-08-06 11:28:40|2058.3|2058|2058|2057.7|2058.4|2058.1|2058|2057.7|5
1722943730000|2024-08-06 11:28:50|2058.1|2057.8|2058.3|2058|2058.7|2058.4|2058.1|2057.8|6
1722943740000|2024-08-06 11:29:00|2058.2|2057.9|2057.7|2057.4|2058.4|2058.1|2057.7|2057.4|14
1722943750000|2024-08-06 11:29:10|2057.8|2057.5|2059.1|2058.8|2059.3|2059|2057.7|2057.4|102
1722943760000|2024-08-06 11:29:20|2059.2|2058.9|2059.1|2058.8|2059.4|2059.1|2059|2058.7|20
1722943770000|2024-08-06 11:29:30|2059.3|2059|2059.1|2058.8|2059.4|2059.1|2059|2058.7|20
1722943780000|2024-08-06 11:29:40|2059.4|2059.1|2059.5|2059.2|2059.5|2059.2|2059.2|2058.9|9
1722943790000|2024-08-06 11:29:50|2059.4|2059.1|2059.2|2058.9|2059.4|2059.1|2059.1|2058.8|4
1722943800000|2024-08-06 11:30:00|2059.3|2059|2061.5|2061.2|2061.6|2061.3|2059.2|2058.9|82
1722943810000|2024-08-06 11:30:10|2061.8|2061.5|2062.4|2062.1|2063.2|2062.9|2061.7|2061.4|62
1722943820000|2024-08-06 11:30:20|2062.5|2062.2|2062|2061.7|2062.6|2062.3|2062|2061.7|9
1722943830000|2024-08-06 11:30:30|2061.7|2061.4|2060.6|2060.3|2061.7|2061.4|2060.6|2060.3|29
1722943840000|2024-08-06 11:30:40|2060.5|2060.2|2059.6|2059.3|2060.5|2060.2|2059.6|2059.3|16
1722943850000|2024-08-06 11:30:50|2059.5|2059.2|2059|2058.7|2059.5|2059.2|2059|2058.7|13
1722943860000|2024-08-06 11:31:00|2058.9|2058.6|2059.8|2059.5|2059.8|2059.5|2058.3|2058|15
1722943870000|2024-08-06 11:31:10|2059.6|2059.3|2058.9|2058.6|2059.6|2059.3|2058.8|2058.5|24
1722943880000|2024-08-06 11:31:20|2058.6|2058.3|2057.9|2057.6|2058.8|2058.5|2057.9|2057.6|19
1722943890000|2024-08-06 11:31:30|2058|2057.7|2057.9|2057.6|2058.5|2058.2|2057.8|2057.5|15
1722943900000|2024-08-06 11:31:40|2057.8|2057.5|2057.1|2056.8|2057.8|2057.5|2056.6|2056.3|11
1722943910000|2024-08-06 11:31:50|2057.3|2057|2056.8|2056.5|2057.3|2057|2056.6|2056.3|8
1722943920000|2024-08-06 11:32:00|2057|2056.7|2055.6|2055.3|2057.5|2057.2|2055.6|2055.3|25
1722943930000|2024-08-06 11:32:10|2055.5|2055.2|2054.6|2054.3|2055.8|2055.5|2054.4|2054.1|35
1722943940000|2024-08-06 11:32:20|2054.5|2054.2|2054.8|2054.5|2055.2|2054.9|2054.2|2053.9|41
1722943950000|2024-08-06 11:32:30|2054.9|2054.6|2056.1|2055.8|2056.1|2055.8|2054.9|2054.6|14
1722943960000|2024-08-06 11:32:40|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|2055.8|2055.5|7
1722943970000|2024-08-06 11:32:50|2055.8|2055.5|2056|2055.7|2056|2055.7|2055.7|2055.4|8
1722943980000|2024-08-06 11:33:00|2056.2|2055.9|2056.1|2055.8|2056.3|2056|2056.1|2055.8|5
1722943990000|2024-08-06 11:33:10|2056|2055.7|2056.4|2056.1|2056.5|2056.2|2056|2055.7|13
1722944000000|2024-08-06 11:33:20|2056.6|2056.3|2058.3|2058|2058.4|2058.1|2056.6|2056.3|46
1722944010000|2024-08-06 11:33:30|2058.6|2058.3|2059.7|2059.4|2060.7|2060.4|2058.6|2058.3|40
1722944020000|2024-08-06 11:33:40|2059.5|2059.2|2058.5|2058.2|2059.5|2059.2|2058.5|2058.2|26
1722944030000|2024-08-06 11:33:50|2058.6|2058.3|2058.4|2058.1|2058.9|2058.6|2058|2057.7|24
1722944040000|2024-08-06 11:34:00|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.2|2057.9|4
1722944050000|2024-08-06 11:34:10|2058.6|2058.3|2058.6|2058.3|2059.9|2059.6|2058.5|2058.2|73
1722944060000|2024-08-06 11:34:20|2058.4|2058.1|2058.4|2058.1|2058.8|2058.5|2058.3|2058|22
1722944070000|2024-08-06 11:34:30|2058.5|2058.2|2058|2057.7|2058.6|2058.3|2058|2057.7|12
1722944080000|2024-08-06 11:34:40|2057.9|2057.6|2057.4|2057.1|2057.9|2057.6|2057.3|2057|12
1722944090000|2024-08-06 11:34:50|2057.5|2057.2|2057.7|2057.4|2057.7|2057.4|2057.5|2057.2|2
1722944100000|2024-08-06 11:35:00|2057.5|2057.2|2057|2056.7|2057.6|2057.3|2056.9|2056.6|9
1722944110000|2024-08-06 11:35:10|2056.9|2056.6|2056.5|2056.2|2056.9|2056.6|2056.1|2055.8|21
1722944120000|2024-08-06 11:35:20|2056.6|2056.3|2056.5|2056.2|2056.7|2056.4|2056.5|2056.2|5
1722944130000|2024-08-06 11:35:30|2056.4|2056.1|2055.3|2055|2057.5|2057.2|2055.3|2055|42
1722944140000|2024-08-06 11:35:40|2055.8|2055.5|2055.9|2055.6|2056.1|2055.8|2055.7|2055.4|57
1722944150000|2024-08-06 11:35:50|2055.8|2055.5|2055.9|2055.6|2056|2055.7|2055.7|2055.4|4
1722944160000|2024-08-06 11:36:00|2055.8|2055.5|2055.4|2055.1|2055.8|2055.5|2055.3|2055|27
1722944170000|2024-08-06 11:36:10|2055.3|2055|2056.1|2055.8|2056.1|2055.8|2055.3|2055|13
1722944180000|2024-08-06 11:36:20|2056.3|2056|2055.8|2055.5|2056.3|2056|2055.8|2055.5|9
1722944190000|2024-08-06 11:36:30|2055.9|2055.6|2055.9|2055.6|2056|2055.7|2055.6|2055.3|8
1722944200000|2024-08-06 11:36:40|2055.8|2055.5|2055.8|2055.5|2056.2|2055.9|2055.4|2055.1|31
1722944210000|2024-08-06 11:36:50|2055.7|2055.4|2055.4|2055.1|2055.9|2055.6|2055.3|2055|6
1722944220000|2024-08-06 11:37:00|2055.2|2054.9|2055.7|2055.4|2055.7|2055.4|2055|2054.7|6
1722944230000|2024-08-06 11:37:10|2055.6|2055.3|2055.2|2054.9|2055.6|2055.3|2055|2054.7|1
1722944240000|2024-08-06 11:37:20|2055.3|2055|2055.7|2055.4|2055.7|2055.4|2055.2|2054.9|1
1722944250000|2024-08-06 11:37:30|2055.9|2055.6|2055.6|2055.3|2056|2055.7|2055.5|2055.2|7
1722944260000|2024-08-06 11:37:40|2055.8|2055.5|2055.5|2055.2|2055.9|2055.6|2055.5|2055.2|6
1722944270000|2024-08-06 11:37:50|2055.6|2055.3|2055.5|2055.2|2055.7|2055.4|2055.4|2055.1|5
1722944280000|2024-08-06 11:38:00|2055.6|2055.3|2055.5|2055.2|2055.8|2055.5|2055.4|2055.1|1
1722944290000|2024-08-06 11:38:10|2055.4|2055.1|2055.5|2055.2|2055.6|2055.3|2055.3|2055|1
1722944300000|2024-08-06 11:38:20|2055.6|2055.3|2055.3|2055|2055.6|2055.3|2055.1|2054.8|10
1722944310000|2024-08-06 11:38:30|2055.2|2054.9|2054.7|2054.4|2055.5|2055.2|2054.7|2054.4|3
1722944320000|2024-08-06 11:38:40|2054.8|2054.5|2054.7|2054.4|2054.8|2054.5|2054.7|2054.4|0
1722944330000|2024-08-06 11:38:50|2054.8|2054.5|2054.6|2054.3|2054.8|2054.5|2054.6|2054.3|0
1722944340000|2024-08-06 11:39:00|2054.7|2054.4|2054.9|2054.6|2055.2|2054.9|2054.7|2054.4|7
1722944350000|2024-08-06 11:39:10|2054.8|2054.5|2054.8|2054.5|2055|2054.7|2054.3|2054|18
1722944360000|2024-08-06 11:39:20|2054.9|2054.6|2055.1|2054.8|2055.2|2054.9|2054.9|2054.6|6
1722944370000|2024-08-06 11:39:30|2055|2054.7|2055.1|2054.8|2055.1|2054.8|2055|2054.7|0
1722944380000|2024-08-06 11:39:40|2055|2054.7|2054.9|2054.6|2055.1|2054.8|2054.9|2054.6|5
1722944390000|2024-08-06 11:39:50|2054.8|2054.5|2054.7|2054.4|2054.9|2054.6|2054.6|2054.3|4
1722944400000|2024-08-06 11:40:00|2054.6|2054.3|2054.8|2054.5|2054.8|2054.5|2054.6|2054.3|3
1722944410000|2024-08-06 11:40:10|2054.7|2054.4|2054.8|2054.5|2054.9|2054.6|2054.7|2054.4|0
1722944420000|2024-08-06 11:40:20|2054.7|2054.4|2054|2053.7|2054.8|2054.5|2053.5|2053.2|29
1722944430000|2024-08-06 11:40:30|2054.1|2053.8|2053.2|2052.9|2054.1|2053.8|2053|2052.7|11
1722944440000|2024-08-06 11:40:40|2053.1|2052.8|2053|2052.7|2053.4|2053.1|2053|2052.7|13
1722944450000|2024-08-06 11:40:50|2053.1|2052.8|2051.9|2051.6|2053.2|2052.9|2051.7|2051.4|63
1722944460000|2024-08-06 11:41:00|2052|2051.7|2051.4|2051.1|2052.3|2052|2051.4|2051.1|98
1722944470000|2024-08-06 11:41:10|2051.5|2051.2|2051.3|2051|2051.5|2051.2|2050.5|2050.2|25
1722944480000|2024-08-06 11:41:20|2051.2|2050.9|2051.7|2051.4|2051.9|2051.6|2051.2|2050.9|2
1722944490000|2024-08-06 11:41:30|2051.8|2051.5|2052.2|2051.9|2052.2|2051.9|2051.6|2051.3|27
1722944500000|2024-08-06 11:41:40|2052.4|2052.1|2052.6|2052.3|2052.6|2052.3|2052.1|2051.8|5
1722944510000|2024-08-06 11:41:50|2052.8|2052.5|2052.2|2051.9|2052.8|2052.5|2052.1|2051.8|2
1722944520000|2024-08-06 11:42:00|2052.3|2052|2051.9|2051.6|2052.5|2052.2|2051.9|2051.6|7
1722944530000|2024-08-06 11:42:10|2051.8|2051.5|2051.8|2051.5|2052|2051.7|2051.7|2051.4|12
1722944540000|2024-08-06 11:42:20|2051.9|2051.6|2051.6|2051.3|2052.1|2051.8|2051.3|2051|19
1722944550000|2024-08-06 11:42:30|2051.7|2051.4|2051.7|2051.4|2051.9|2051.6|2051.6|2051.3|1
1722944560000|2024-08-06 11:42:40|2051.5|2051.2|2051.7|2051.4|2052.2|2051.9|2051.5|2051.2|7
1722944570000|2024-08-06 11:42:50|2051.8|2051.5|2052.1|2051.8|2052.1|2051.8|2051.6|2051.3|40
1722944580000|2024-08-06 11:43:00|2052|2051.7|2053|2052.7|2053|2052.7|2052|2051.7|14
1722944590000|2024-08-06 11:43:10|2053.2|2052.9|2052.2|2051.9|2053.8|2053.5|2052.2|2051.9|24
1722944600000|2024-08-06 11:43:20|2052.3|2052|2051.6|2051.3|2052.3|2052|2051.5|2051.2|8
1722944610000|2024-08-06 11:43:30|2051.5|2051.2|2051.3|2051|2051.8|2051.5|2051.2|2050.9|4
1722944620000|2024-08-06 11:43:40|2051.4|2051.1|2051.3|2051|2051.5|2051.2|2051.3|2051|3
1722944630000|2024-08-06 11:43:50|2051.4|2051.1|2051.7|2051.4|2051.9|2051.6|2051.4|2051.1|3
1722944640000|2024-08-06 11:44:00|2051.6|2051.3|2051.7|2051.4|2051.7|2051.4|2051.3|2051|1
1722944650000|2024-08-06 11:44:10|2052|2051.7|2052.4|2052.1|2052.6|2052.3|2052|2051.7|5
1722944660000|2024-08-06 11:44:20|2052.3|2052|2051.7|2051.4|2052.3|2052|2051.7|2051.4|3
1722944670000|2024-08-06 11:44:30|2051.9|2051.6|2051.7|2051.4|2052|2051.7|2051.7|2051.4|2
1722944680000|2024-08-06 11:44:40|2051.8|2051.5|2052.5|2052.2|2052.8|2052.5|2051.7|2051.4|45
1722944690000|2024-08-06 11:44:50|2052.6|2052.3|2052.5|2052.2|2052.6|2052.3|2052.4|2052.1|12
1722944700000|2024-08-06 11:45:00|2052.7|2052.4|2052.3|2052|2052.7|2052.4|2052.3|2052|8
1722944710000|2024-08-06 11:45:10|2052.2|2051.9|2052.2|2051.9|2052.3|2052|2052.1|2051.8|4
1722944720000|2024-08-06 11:45:20|2052.1|2051.8|2050.7|2050.4|2052.2|2051.9|2050.7|2050.4|19
1722944730000|2024-08-06 11:45:30|2050.8|2050.5|2050.2|2049.9|2050.8|2050.5|2049.5|2049.2|37
1722944740000|2024-08-06 11:45:40|2050.1|2049.8|2049.9|2049.6|2050.2|2049.9|2049.8|2049.5|5
1722944750000|2024-08-06 11:45:50|2050.4|2050.1|2050.7|2050.4|2050.7|2050.4|2050.4|2050.1|9
1722944760000|2024-08-06 11:46:00|2051|2050.7|2051|2050.7|2051.1|2050.8|2050.7|2050.4|15
1722944770000|2024-08-06 11:46:10|2050.9|2050.6|2051.1|2050.8|2051.2|2050.9|2050.9|2050.6|2
1722944780000|2024-08-06 11:46:20|2051|2050.7|2051.2|2050.9|2051.2|2050.9|2050.7|2050.4|3
1722944790000|2024-08-06 11:46:30|2051.1|2050.8|2050.6|2050.3|2051.1|2050.8|2050.6|2050.3|8
1722944800000|2024-08-06 11:46:40|2050.7|2050.4|2050.7|2050.4|2050.8|2050.5|2050.6|2050.3|8
1722944810000|2024-08-06 11:46:50|2050.8|2050.5|2051.4|2051.1|2051.4|2051.1|2050.8|2050.5|7
1722944820000|2024-08-06 11:47:00|2051.5|2051.2|2051.8|2051.5|2051.9|2051.6|2051.5|2051.2|14
1722944830000|2024-08-06 11:47:10|2051.7|2051.4|2052.1|2051.8|2052.2|2051.9|2051.6|2051.3|9
1722944840000|2024-08-06 11:47:20|2052.3|2052|2052.2|2051.9|2052.3|2052|2052|2051.7|5
1722944850000|2024-08-06 11:47:30|2052.1|2051.8|2053.1|2052.8|2053.1|2052.8|2052.1|2051.8|17
1722944860000|2024-08-06 11:47:40|2053.5|2053.2|2052.4|2052.1|2053.5|2053.2|2052.3|2052|27
1722944870000|2024-08-06 11:47:50|2052.3|2052|2052.7|2052.4|2052.7|2052.4|2052.2|2051.9|9
1722944880000|2024-08-06 11:48:00|2052.9|2052.6|2052.5|2052.2|2052.9|2052.6|2052.5|2052.2|15
1722944890000|2024-08-06 11:48:10|2052.3|2052|2052.2|2051.9|2052.3|2052|2051.9|2051.6|5
1722944900000|2024-08-06 11:48:20|2052.1|2051.8|2051.4|2051.1|2052.1|2051.8|2051.3|2051|23
1722944910000|2024-08-06 11:48:30|2051.3|2051|2051.5|2051.2|2051.8|2051.5|2051.3|2051|8
1722944920000|2024-08-06 11:48:40|2051.3|2051|2050.9|2050.6|2051.3|2051|2050.7|2050.4|6
1722944930000|2024-08-06 11:48:50|2051|2050.7|2051.2|2050.9|2051.4|2051.1|2051|2050.7|3
1722944940000|2024-08-06 11:49:00|2051.6|2051.3|2053|2052.7|2053.2|2052.9|2051.6|2051.3|18
1722944950000|2024-08-06 11:49:10|2053.1|2052.8|2053.2|2052.9|2053.4|2053.1|2053.1|2052.8|6
1722944960000|2024-08-06 11:49:20|2053.3|2053|2053|2052.7|2053.3|2053|2052.9|2052.6|6
1722944970000|2024-08-06 11:49:30|2053.1|2052.8|2053.2|2052.9|2053.2|2052.9|2053.1|2052.8|0
1722944980000|2024-08-06 11:49:40|2053.1|2052.8|2053.7|2053.4|2053.9|2053.6|2053.1|2052.8|8
1722944990000|2024-08-06 11:49:50|2053.6|2053.3|2053.8|2053.5|2053.9|2053.6|2053.5|2053.2|5
1722945000000|2024-08-06 11:50:00|2053.9|2053.6|2054.1|2053.8|2054.5|2054.2|2053.9|2053.6|24
1722945010000|2024-08-06 11:50:10|2054.5|2054.2|2055|2054.7|2055.5|2055.2|2054.4|2054.1|28
1722945020000|2024-08-06 11:50:20|2054.9|2054.6|2055|2054.7|2055.1|2054.8|2054.9|2054.6|3
1722945030000|2024-08-06 11:50:30|2055.1|2054.8|2055.3|2055|2055.4|2055.1|2055.1|2054.8|7
1722945040000|2024-08-06 11:50:40|2055.1|2054.8|2055.3|2055|2055.3|2055|2055.1|2054.8|2
1722945050000|2024-08-06 11:50:50|2055.4|2055.1|2055.6|2055.3|2055.6|2055.3|2055.2|2054.9|11
1722945060000|2024-08-06 11:51:00|2055.5|2055.2|2055.5|2055.2|2055.7|2055.4|2055.5|2055.2|2
1722945070000|2024-08-06 11:51:10|2055.4|2055.1|2055.4|2055.1|2055.6|2055.3|2055.3|2055|4
1722945080000|2024-08-06 11:51:20|2055.3|2055|2055.2|2054.9|2055.3|2055|2055|2054.7|5
1722945090000|2024-08-06 11:51:30|2055.1|2054.8|2055|2054.7|2055.1|2054.8|2055|2054.7|2
1722945100000|2024-08-06 11:51:40|2055.4|2055.1|2054.5|2054.2|2055.4|2055.1|2054.5|2054.2|8
1722945110000|2024-08-06 11:51:50|2054.3|2054|2054.5|2054.2|2054.6|2054.3|2054.3|2054|9
1722945120000|2024-08-06 11:52:00|2054.6|2054.3|2054.9|2054.6|2055.3|2055|2054.6|2054.3|18
1722945130000|2024-08-06 11:52:10|2054.8|2054.5|2054.6|2054.3|2055|2054.7|2054.6|2054.3|4
1722945140000|2024-08-06 11:52:20|2054.5|2054.2|2054.5|2054.2|2054.6|2054.3|2054.3|2054|5
1722945150000|2024-08-06 11:52:30|2054.7|2054.4|2055.2|2054.9|2055.2|2054.9|2054.6|2054.3|6
1722945160000|2024-08-06 11:52:40|2055|2054.7|2054.6|2054.3|2055.2|2054.9|2054.6|2054.3|8
1722945170000|2024-08-06 11:52:50|2054.7|2054.4|2054.7|2054.4|2054.7|2054.4|2054|2053.7|20
1722945180000|2024-08-06 11:53:00|2055|2054.7|2054.6|2054.3|2055.2|2054.9|2054.5|2054.2|63
1722945190000|2024-08-06 11:53:10|2054.5|2054.2|2053.8|2053.5|2054.6|2054.3|2053.7|2053.4|15
1722945200000|2024-08-06 11:53:20|2053.9|2053.6|2054.4|2054.1|2054.4|2054.1|2053.9|2053.6|16
1722945210000|2024-08-06 11:53:30|2054.5|2054.2|2054.2|2053.9|2054.5|2054.2|2054.2|2053.9|2
1722945220000|2024-08-06 11:53:40|2054.4|2054.1|2055|2054.7|2055|2054.7|2054.4|2054.1|8
1722945230000|2024-08-06 11:53:50|2054.9|2054.6|2055.8|2055.5|2055.8|2055.5|2054.9|2054.6|9
1722945240000|2024-08-06 11:54:00|2055.6|2055.3|2055.1|2054.8|2055.7|2055.4|2055.1|2054.8|4
1722945250000|2024-08-06 11:54:10|2055.2|2054.9|2055.6|2055.3|2055.6|2055.3|2055.2|2054.9|2
1722945260000|2024-08-06 11:54:20|2055.5|2055.2|2054.5|2054.2|2055.6|2055.3|2054.4|2054.1|11
1722945270000|2024-08-06 11:54:30|2054.4|2054.1|2054.6|2054.3|2054.7|2054.4|2054.3|2054|23
1722945280000|2024-08-06 11:54:40|2054.7|2054.4|2056.2|2055.9|2056.2|2055.9|2054.6|2054.3|25
1722945290000|2024-08-06 11:54:50|2056.4|2056.1|2056.8|2056.5|2056.9|2056.6|2056.4|2056.1|9
1722945300000|2024-08-06 11:55:00|2056.7|2056.4|2056.8|2056.5|2057.1|2056.8|2056.7|2056.4|22
1722945310000|2024-08-06 11:55:10|2056.9|2056.6|2056.6|2056.3|2057|2056.7|2056.5|2056.2|8
1722945320000|2024-08-06 11:55:20|2056.7|2056.4|2056.5|2056.2|2056.7|2056.4|2056.5|2056.2|2
1722945330000|2024-08-06 11:55:30|2056.4|2056.1|2056.1|2055.8|2056.6|2056.3|2056.1|2055.8|36
1722945340000|2024-08-06 11:55:40|2056|2055.7|2055.3|2055|2056|2055.7|2055.2|2054.9|6
1722945350000|2024-08-06 11:55:50|2055.1|2054.8|2055.1|2054.8|2055.2|2054.9|2055|2054.7|3
1722945360000|2024-08-06 11:56:00|2055.3|2055|2055.6|2055.3|2055.6|2055.3|2055|2054.7|2
1722945370000|2024-08-06 11:56:10|2055.8|2055.5|2055.6|2055.3|2055.8|2055.5|2055.6|2055.3|1
1722945380000|2024-08-06 11:56:20|2055.3|2055|2055.5|2055.2|2055.6|2055.3|2055.3|2055|6
1722945390000|2024-08-06 11:56:30|2055.4|2055.1|2055|2054.7|2055.7|2055.4|2055|2054.7|6
1722945400000|2024-08-06 11:56:40|2055.1|2054.8|2055|2054.7|2055.4|2055.1|2055|2054.7|9
1722945410000|2024-08-06 11:56:50|2055.1|2054.8|2055|2054.7|2055.2|2054.9|2055|2054.7|0
1722945420000|2024-08-06 11:57:00|2055.1|2054.8|2056.3|2056|2056.5|2056.2|2055|2054.7|38
1722945430000|2024-08-06 11:57:10|2056.2|2055.9|2056.6|2056.3|2056.6|2056.3|2056.2|2055.9|5
1722945440000|2024-08-06 11:57:20|2056.8|2056.5|2056.2|2055.9|2056.8|2056.5|2056.1|2055.8|20
1722945450000|2024-08-06 11:57:30|2055.9|2055.6|2056.9|2056.6|2057|2056.7|2055.9|2055.6|13
1722945460000|2024-08-06 11:57:40|2056.8|2056.5|2056.5|2056.2|2056.8|2056.5|2056.5|2056.2|2
1722945470000|2024-08-06 11:57:50|2056.6|2056.3|2056.3|2056|2056.6|2056.3|2056.3|2056|2
1722945480000|2024-08-06 11:58:00|2056.4|2056.1|2056.3|2056|2056.4|2056.1|2056.2|2055.9|2
1722945490000|2024-08-06 11:58:10|2056.5|2056.2|2056.8|2056.5|2056.8|2056.5|2056.5|2056.2|10
1722945500000|2024-08-06 11:58:20|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.4|2056.1|4
1722945510000|2024-08-06 11:58:30|2056.7|2056.4|2056.3|2056|2056.7|2056.4|2056.1|2055.8|22
1722945520000|2024-08-06 11:58:40|2056.5|2056.2|2056.2|2055.9|2056.7|2056.4|2056.2|2055.9|13
1722945530000|2024-08-06 11:58:50|2056.1|2055.8|2056.4|2056.1|2056.4|2056.1|2056|2055.7|2
1722945540000|2024-08-06 11:59:00|2056.3|2056|2056.6|2056.3|2056.6|2056.3|2056.2|2055.9|0
1722945550000|2024-08-06 11:59:10|2056.7|2056.4|2056.4|2056.1|2056.7|2056.4|2056.4|2056.1|6
1722945560000|2024-08-06 11:59:20|2056.5|2056.2|2056.3|2056|2056.6|2056.3|2056.2|2055.9|3
1722945570000|2024-08-06 11:59:30|2056.2|2055.9|2055.6|2055.3|2056.2|2055.9|2055.6|2055.3|8
1722945580000|2024-08-06 11:59:40|2055.8|2055.5|2055.9|2055.6|2056|2055.7|2055.8|2055.5|8
1722945590000|2024-08-06 11:59:50|2055.7|2055.4|2055.5|2055.2|2055.7|2055.4|2055.4|2055.1|2
1722945600000|2024-08-06 12:00:00|2056|2055.7|2055.8|2055.5|2056.2|2055.9|2055.4|2055.1|40
1722945610000|2024-08-06 12:00:10|2055.7|2055.4|2054.4|2054.1|2055.7|2055.4|2054.2|2053.9|18
1722945620000|2024-08-06 12:00:20|2054.6|2054.3|2053.8|2053.5|2054.6|2054.3|2053.4|2053.1|22
1722945630000|2024-08-06 12:00:30|2053.7|2053.4|2053.2|2052.9|2053.9|2053.6|2052.5|2052.2|30
1722945640000|2024-08-06 12:00:40|2053.3|2053|2053.4|2053.1|2053.6|2053.3|2052.9|2052.6|29
1722945650000|2024-08-06 12:00:50|2053.3|2053|2054.9|2054.6|2055|2054.7|2053.3|2053|35
1722945660000|2024-08-06 12:01:00|2055.3|2055|2056.6|2056.3|2056.6|2056.3|2055.3|2055|26
1722945670000|2024-08-06 12:01:10|2056.7|2056.4|2055.5|2055.2|2057|2056.7|2055.2|2054.9|24
1722945680000|2024-08-06 12:01:20|2055.4|2055.1|2054.7|2054.4|2055.4|2055.1|2054.7|2054.4|8
1722945690000|2024-08-06 12:01:30|2054.6|2054.3|2054.8|2054.5|2054.9|2054.6|2054.4|2054.1|16
1722945700000|2024-08-06 12:01:40|2054.9|2054.6|2055.9|2055.6|2056|2055.7|2054.9|2054.6|18
1722945710000|2024-08-06 12:01:50|2055.8|2055.5|2055.5|2055.2|2056.3|2056|2055.4|2055.1|24
1722945720000|2024-08-06 12:02:00|2054.8|2054.5|2054.8|2054.5|2055|2054.7|2054.6|2054.3|24
1722945730000|2024-08-06 12:02:10|2055.2|2054.9|2055.8|2055.5|2055.8|2055.5|2054.9|2054.6|8
1722945740000|2024-08-06 12:02:20|2055.7|2055.4|2055.6|2055.3|2055.7|2055.4|2055.4|2055.1|11
1722945750000|2024-08-06 12:02:30|2055.7|2055.4|2055.9|2055.6|2056.1|2055.8|2055.7|2055.4|9
1722945760000|2024-08-06 12:02:40|2056|2055.7|2056.6|2056.3|2056.6|2056.3|2056|2055.7|25
1722945770000|2024-08-06 12:02:50|2056.5|2056.2|2056.4|2056.1|2056.5|2056.2|2056.2|2055.9|7
1722945780000|2024-08-06 12:03:00|2056.7|2056.4|2056.5|2056.2|2056.7|2056.4|2056.4|2056.1|8
1722945790000|2024-08-06 12:03:10|2056.4|2056.1|2055.8|2055.5|2056.4|2056.1|2055.4|2055.1|13
1722945800000|2024-08-06 12:03:20|2055.7|2055.4|2055.6|2055.3|2055.8|2055.5|2055.4|2055.1|4
1722945810000|2024-08-06 12:03:30|2055.7|2055.4|2055.6|2055.3|2055.7|2055.4|2055.5|2055.2|4
1722945820000|2024-08-06 12:03:40|2055.9|2055.6|2055.5|2055.2|2055.9|2055.6|2055.2|2054.9|8
1722945830000|2024-08-06 12:03:50|2055.6|2055.3|2055.5|2055.2|2055.6|2055.3|2055.5|2055.2|2
1722945840000|2024-08-06 12:04:00|2055.6|2055.3|2056|2055.7|2056.3|2056|2055.6|2055.3|11
1722945850000|2024-08-06 12:04:10|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2055.9|2055.6|4
1722945860000|2024-08-06 12:04:20|2056|2055.7|2056.5|2056.2|2056.7|2056.4|2056|2055.7|6
1722945870000|2024-08-06 12:04:30|2056.4|2056.1|2056.5|2056.2|2056.5|2056.2|2056.1|2055.8|3
1722945880000|2024-08-06 12:04:40|2056.4|2056.1|2056.9|2056.6|2056.9|2056.6|2056.4|2056.1|6
1722945890000|2024-08-06 12:04:50|2056.8|2056.5|2056.8|2056.5|2056.9|2056.6|2056.6|2056.3|4
1722945900000|2024-08-06 12:05:00|2056.7|2056.4|2056.9|2056.6|2056.9|2056.6|2056.4|2056.1|13
1722945910000|2024-08-06 12:05:10|2056.7|2056.4|2056.4|2056.1|2056.7|2056.4|2055.8|2055.5|38
1722945920000|2024-08-06 12:05:20|2056.2|2055.9|2056.1|2055.8|2056.2|2055.9|2056|2055.7|3
1722945930000|2024-08-06 12:05:30|2056|2055.7|2055.4|2055.1|2056|2055.7|2055|2054.7|14
1722945940000|2024-08-06 12:05:40|2055.3|2055|2054.7|2054.4|2055.5|2055.2|2054.7|2054.4|54
1722945950000|2024-08-06 12:05:50|2054.8|2054.5|2054.8|2054.5|2055.1|2054.8|2054.7|2054.4|6
1722945960000|2024-08-06 12:06:00|2054.6|2054.3|2054.1|2053.8|2054.9|2054.6|2054|2053.7|15
1722945970000|2024-08-06 12:06:10|2054.2|2053.9|2055|2054.7|2055.1|2054.8|2054.1|2053.8|12
1722945980000|2024-08-06 12:06:20|2055.1|2054.8|2055.1|2054.8|2055.3|2055|2055|2054.7|8
1722945990000|2024-08-06 12:06:30|2055|2054.7|2054.5|2054.2|2055|2054.7|2054.2|2053.9|7
1722946000000|2024-08-06 12:06:40|2054.1|2053.8|2054|2053.7|2054.1|2053.8|2053.3|2053|31
1722946010000|2024-08-06 12:06:50|2053.8|2053.5|2054.8|2054.5|2054.8|2054.5|2053.5|2053.2|18
1722946020000|2024-08-06 12:07:00|2055.1|2054.8|2054.3|2054|2055.1|2054.8|2053.5|2053.2|34
1722946030000|2024-08-06 12:07:10|2054.1|2053.8|2054.7|2054.4|2054.7|2054.4|2053.8|2053.5|11
1722946040000|2024-08-06 12:07:20|2054.5|2054.2|2054.3|2054|2054.9|2054.6|2054.3|2054|9
1722946050000|2024-08-06 12:07:30|2053.9|2053.6|2054.5|2054.2|2054.5|2054.2|2053.7|2053.4|88
1722946060000|2024-08-06 12:07:40|2054.6|2054.3|2054.3|2054|2054.8|2054.5|2054.2|2053.9|26
1722946070000|2024-08-06 12:07:50|2054.4|2054.1|2053.8|2053.5|2054.5|2054.2|2053.8|2053.5|38
1722946080000|2024-08-06 12:08:00|2054|2053.7|2052.9|2052.6|2054|2053.7|2052.7|2052.4|21
1722946090000|2024-08-06 12:08:10|2053.1|2052.8|2052.7|2052.4|2053.2|2052.9|2052.7|2052.4|5
1722946100000|2024-08-06 12:08:20|2052.6|2052.3|2053.7|2053.4|2053.7|2053.4|2052.4|2052.1|18
1722946110000|2024-08-06 12:08:30|2053.8|2053.5|2053.2|2052.9|2054|2053.7|2053|2052.7|7
1722946120000|2024-08-06 12:08:40|2053.1|2052.8|2053.1|2052.8|2053.6|2053.3|2053|2052.7|15
1722946130000|2024-08-06 12:08:50|2053.3|2053|2052.8|2052.5|2053.4|2053.1|2052.8|2052.5|7
1722946140000|2024-08-06 12:09:00|2052.7|2052.4|2054.8|2054.5|2054.8|2054.5|2052.7|2052.4|38
1722946150000|2024-08-06 12:09:10|2055.1|2054.8|2055.4|2055.1|2055.9|2055.6|2054.9|2054.6|31
1722946160000|2024-08-06 12:09:20|2055.2|2054.9|2055.5|2055.2|2055.8|2055.5|2055.1|2054.8|3
1722946170000|2024-08-06 12:09:30|2055.7|2055.4|2056|2055.7|2056.3|2056|2055.5|2055.2|13
1722946180000|2024-08-06 12:09:40|2056.1|2055.8|2056.9|2056.6|2056.9|2056.6|2055.9|2055.6|8
1722946190000|2024-08-06 12:09:50|2056.8|2056.5|2056.3|2056|2056.8|2056.5|2055.9|2055.6|17
1722946200000|2024-08-06 12:10:00|2056.6|2056.3|2056.5|2056.2|2056.9|2056.6|2056.3|2056|25
1722946210000|2024-08-06 12:10:10|2056.6|2056.3|2057.9|2057.6|2057.9|2057.6|2056.6|2056.3|19
1722946220000|2024-08-06 12:10:20|2058.1|2057.8|2058.4|2058.1|2058.6|2058.3|2057.9|2057.6|56
1722946230000|2024-08-06 12:10:30|2058.5|2058.2|2058.1|2057.8|2058.5|2058.2|2057.9|2057.6|14
1722946240000|2024-08-06 12:10:40|2058|2057.7|2057.4|2057.1|2058|2057.7|2057.2|2056.9|26
1722946250000|2024-08-06 12:10:50|2057.3|2057|2055.6|2055.3|2057.3|2057|2055.5|2055.2|17
1722946260000|2024-08-06 12:11:00|2055.3|2055|2055.6|2055.3|2055.6|2055.3|2055|2054.7|21
1722946270000|2024-08-06 12:11:10|2055.7|2055.4|2054.5|2054.2|2055.8|2055.5|2054.5|2054.2|19
1722946280000|2024-08-06 12:11:20|2054.7|2054.4|2054|2053.7|2054.8|2054.5|2054|2053.7|7
1722946290000|2024-08-06 12:11:30|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2053.3|2053|12
1722946300000|2024-08-06 12:11:40|2054|2053.7|2054.2|2053.9|2054.3|2054|2054|2053.7|4
1722946310000|2024-08-06 12:11:50|2054.4|2054.1|2054.7|2054.4|2054.7|2054.4|2054.1|2053.8|9
1722946320000|2024-08-06 12:12:00|2054.5|2054.2|2054.8|2054.5|2055|2054.7|2054.5|2054.2|6
1722946330000|2024-08-06 12:12:10|2054.5|2054.2|2055|2054.7|2055|2054.7|2054.3|2054|9
1722946340000|2024-08-06 12:12:20|2055.2|2054.9|2055.9|2055.6|2055.9|2055.6|2055|2054.7|31
1722946350000|2024-08-06 12:12:30|2056|2055.7|2056.5|2056.2|2056.9|2056.6|2056|2055.7|14
1722946360000|2024-08-06 12:12:40|2056.6|2056.3|2057|2056.7|2057|2056.7|2056.6|2056.3|21
1722946370000|2024-08-06 12:12:50|2056.9|2056.6|2057.3|2057|2057.3|2057|2056.9|2056.6|5
1722946380000|2024-08-06 12:13:00|2057.2|2056.9|2057.7|2057.4|2057.9|2057.6|2057.2|2056.9|18
1722946390000|2024-08-06 12:13:10|2057.8|2057.5|2057.8|2057.5|2058.1|2057.8|2057.8|2057.5|3
1722946400000|2024-08-06 12:13:20|2057.6|2057.3|2057.5|2057.2|2057.6|2057.3|2057|2056.7|10
1722946410000|2024-08-06 12:13:30|2057.3|2057|2057.1|2056.8|2057.5|2057.2|2057.1|2056.8|0
1722946420000|2024-08-06 12:13:40|2056.9|2056.6|2056.8|2056.5|2057.1|2056.8|2056.6|2056.3|14
1722946430000|2024-08-06 12:13:50|2056.9|2056.6|2056.2|2055.9|2056.9|2056.6|2056.2|2055.9|4
1722946440000|2024-08-06 12:14:00|2056.1|2055.8|2057.7|2057.4|2057.7|2057.4|2055.7|2055.4|10
1722946450000|2024-08-06 12:14:10|2057.8|2057.5|2057|2056.7|2057.9|2057.6|2056.6|2056.3|17
1722946460000|2024-08-06 12:14:20|2056.9|2056.6|2056.6|2056.3|2057.2|2056.9|2056.5|2056.2|23
1722946470000|2024-08-06 12:14:30|2056.7|2056.4|2056.7|2056.4|2056.7|2056.4|2056.4|2056.1|11
1722946480000|2024-08-06 12:14:40|2056.4|2056.1|2055.7|2055.4|2056.4|2056.1|2055.5|2055.2|21
1722946490000|2024-08-06 12:14:50|2055.9|2055.6|2056.6|2056.3|2056.6|2056.3|2055.9|2055.6|7
1722946500000|2024-08-06 12:15:00|2057.1|2056.8|2056.9|2056.6|2057.5|2057.2|2056.6|2056.3|31
1722946510000|2024-08-06 12:15:10|2056.7|2056.4|2055.7|2055.4|2056.7|2056.4|2055.4|2055.1|11
1722946520000|2024-08-06 12:15:20|2055.5|2055.2|2055.2|2054.9|2056|2055.7|2055.2|2054.9|19
1722946530000|2024-08-06 12:15:30|2055.4|2055.1|2056.4|2056.1|2056.5|2056.2|2055.2|2054.9|32
1722946540000|2024-08-06 12:15:40|2055.7|2055.4|2055.3|2055|2055.7|2055.4|2055.2|2054.9|15
1722946550000|2024-08-06 12:15:50|2055.2|2054.9|2055.4|2055.1|2055.6|2055.3|2055.2|2054.9|11
1722946560000|2024-08-06 12:16:00|2055.1|2054.8|2054.9|2054.6|2055.1|2054.8|2054.2|2053.9|25
1722946570000|2024-08-06 12:16:10|2054.8|2054.5|2054.5|2054.2|2054.9|2054.6|2054.2|2053.9|3
1722946580000|2024-08-06 12:16:20|2054.8|2054.5|2054.3|2054|2054.8|2054.5|2054|2053.7|11
1722946590000|2024-08-06 12:16:30|2054.5|2054.2|2055.1|2054.8|2055.7|2055.4|2054.4|2054.1|16
1722946600000|2024-08-06 12:16:40|2055.2|2054.9|2054.8|2054.5|2055.2|2054.9|2054.6|2054.3|30
1722946610000|2024-08-06 12:16:50|2054.9|2054.6|2055|2054.7|2055.1|2054.8|2054.9|2054.6|13
1722946620000|2024-08-06 12:17:00|2055.1|2054.8|2056.1|2055.8|2056.1|2055.8|2055.1|2054.8|53
1722946630000|2024-08-06 12:17:10|2056|2055.7|2056.4|2056.1|2056.7|2056.4|2056|2055.7|60
1722946640000|2024-08-06 12:17:20|2056.5|2056.2|2056.4|2056.1|2057|2056.7|2056.4|2056.1|11
1722946650000|2024-08-06 12:17:30|2056|2055.7|2055.6|2055.3|2056|2055.7|2055.4|2055.1|36
1722946660000|2024-08-06 12:17:40|2055.7|2055.4|2055.3|2055|2055.7|2055.4|2055.2|2054.9|18
1722946670000|2024-08-06 12:17:50|2055.2|2054.9|2056.9|2056.6|2056.9|2056.6|2055.2|2054.9|28
1722946680000|2024-08-06 12:18:00|2057.1|2056.8|2055.5|2055.2|2057.1|2056.8|2055.5|2055.2|27
1722946690000|2024-08-06 12:18:10|2055.7|2055.4|2057.6|2057.3|2057.8|2057.5|2055.7|2055.4|37
1722946700000|2024-08-06 12:18:20|2057.5|2057.2|2057|2056.7|2058.4|2058.1|2056.7|2056.4|66
1722946710000|2024-08-06 12:18:30|2056.9|2056.6|2057.2|2056.9|2057.2|2056.9|2056.7|2056.4|3
1722946720000|2024-08-06 12:18:40|2057.4|2057.1|2058|2057.7|2058|2057.7|2057.3|2057|13
1722946730000|2024-08-06 12:18:50|2057.8|2057.5|2057.9|2057.6|2058|2057.7|2057.6|2057.3|6
1722946740000|2024-08-06 12:19:00|2057.8|2057.5|2057.9|2057.6|2058.7|2058.4|2057.7|2057.4|21
1722946750000|2024-08-06 12:19:10|2058.1|2057.8|2058.4|2058.1|2058.4|2058.1|2057.7|2057.4|9
1722946760000|2024-08-06 12:19:20|2058.3|2058|2058.3|2058|2058.3|2058|2057.8|2057.5|5
1722946770000|2024-08-06 12:19:30|2058.4|2058.1|2058.7|2058.4|2058.7|2058.4|2057.9|2057.6|13
1722946780000|2024-08-06 12:19:40|2058.6|2058.3|2058.4|2058.1|2058.7|2058.4|2058.2|2057.9|12
1722946790000|2024-08-06 12:19:50|2058.3|2058|2056.3|2056|2058.3|2058|2056.2|2055.9|40
1722946800000|2024-08-06 12:20:00|2056.2|2055.9|2056.5|2056.2|2056.5|2056.2|2056|2055.7|29
1722946810000|2024-08-06 12:20:10|2056.4|2056.1|2056.3|2056|2057.2|2056.9|2056.1|2055.8|132
1722946820000|2024-08-06 12:20:20|2056.5|2056.2|2056.1|2055.8|2056.6|2056.3|2055.8|2055.5|11
1722946830000|2024-08-06 12:20:30|2056|2055.7|2054.9|2054.6|2056|2055.7|2054.8|2054.5|43
1722946840000|2024-08-06 12:20:40|2054.7|2054.4|2056.1|2055.8|2056.1|2055.8|2054.5|2054.2|15
1722946850000|2024-08-06 12:20:50|2056.2|2055.9|2056|2055.7|2056.2|2055.9|2055.9|2055.6|5
1722946860000|2024-08-06 12:21:00|2055.9|2055.6|2055.8|2055.5|2055.9|2055.6|2055.3|2055|7
1722946870000|2024-08-06 12:21:10|2055.7|2055.4|2055.4|2055.1|2055.7|2055.4|2055.4|2055.1|3
1722946880000|2024-08-06 12:21:20|2055.5|2055.2|2055.5|2055.2|2055.8|2055.5|2055.2|2054.9|11
1722946890000|2024-08-06 12:21:30|2055.6|2055.3|2054.8|2054.5|2055.6|2055.3|2054.7|2054.4|20
1722946900000|2024-08-06 12:21:40|2054.9|2054.6|2055.9|2055.6|2055.9|2055.6|2054.8|2054.5|15
1722946910000|2024-08-06 12:21:50|2055.8|2055.5|2055.6|2055.3|2056.1|2055.8|2055.5|2055.2|19
1722946920000|2024-08-06 12:22:00|2055.8|2055.5|2056.3|2056|2056.3|2056|2055.6|2055.3|21
1722946930000|2024-08-06 12:22:10|2056.4|2056.1|2058.9|2058.6|2059|2058.7|2056.4|2056.1|94
1722946940000|2024-08-06 12:22:20|2058.7|2058.4|2058.1|2057.8|2058.7|2058.4|2058|2057.7|21
1722946950000|2024-08-06 12:22:30|2058|2057.7|2057.3|2057|2058.1|2057.8|2057.3|2057|27
1722946960000|2024-08-06 12:22:40|2057|2056.7|2056.9|2056.6|2057.1|2056.8|2056.6|2056.3|20
1722946970000|2024-08-06 12:22:50|2056.7|2056.4|2057.1|2056.8|2057.2|2056.9|2056.7|2056.4|18
1722946980000|2024-08-06 12:23:00|2057.3|2057|2058.5|2058.2|2058.5|2058.2|2057.3|2057|32
1722946990000|2024-08-06 12:23:10|2058.4|2058.1|2057.2|2056.9|2058.7|2058.4|2056.8|2056.5|116
1722947000000|2024-08-06 12:23:20|2057.4|2057.1|2057|2056.7|2057.7|2057.4|2057|2056.7|25
1722947010000|2024-08-06 12:23:30|2057.1|2056.8|2056.6|2056.3|2057.2|2056.9|2056.5|2056.2|21
1722947020000|2024-08-06 12:23:40|2056.2|2055.9|2057.4|2057.1|2057.4|2057.1|2056.2|2055.9|22
1722947030000|2024-08-06 12:23:50|2057.5|2057.2|2057.4|2057.1|2058.1|2057.8|2057.2|2056.9|55
1722947040000|2024-08-06 12:24:00|2057.3|2057|2055.9|2055.6|2057.3|2057|2055.9|2055.6|19
1722947050000|2024-08-06 12:24:10|2056|2055.7|2056.5|2056.2|2056.6|2056.3|2055.9|2055.6|9
1722947060000|2024-08-06 12:24:20|2056.4|2056.1|2055.8|2055.5|2056.4|2056.1|2055.6|2055.3|16
1722947070000|2024-08-06 12:24:30|2055.5|2055.2|2055.5|2055.2|2055.8|2055.5|2055.5|2055.2|18
1722947080000|2024-08-06 12:24:40|2055.4|2055.1|2056.3|2056|2056.8|2056.5|2055|2054.7|27
1722947090000|2024-08-06 12:24:50|2056.2|2055.9|2056.1|2055.8|2056.2|2055.9|2056|2055.7|1
1722947100000|2024-08-06 12:25:00|2056|2055.7|2056.1|2055.8|2057.2|2056.9|2056|2055.7|57
1722947110000|2024-08-06 12:25:10|2056.2|2055.9|2055.4|2055.1|2056.2|2055.9|2055.2|2054.9|5
1722947120000|2024-08-06 12:25:20|2055.3|2055|2054|2053.7|2055.3|2055|2053.6|2053.3|33
1722947130000|2024-08-06 12:25:30|2053.8|2053.5|2053.5|2053.2|2054|2053.7|2053.4|2053.1|7
1722947140000|2024-08-06 12:25:40|2053.4|2053.1|2053.7|2053.4|2053.9|2053.6|2053.2|2052.9|13
1722947150000|2024-08-06 12:25:50|2053.8|2053.5|2053.9|2053.6|2054|2053.7|2053.7|2053.4|20
1722947160000|2024-08-06 12:26:00|2054.1|2053.8|2053.6|2053.3|2054.1|2053.8|2053.3|2053|44
1722947170000|2024-08-06 12:26:10|2053.5|2053.2|2053.2|2052.9|2053.7|2053.4|2053.1|2052.8|21
1722947180000|2024-08-06 12:26:20|2053|2052.7|2053|2052.7|2053.2|2052.9|2052.8|2052.5|25
1722947190000|2024-08-06 12:26:30|2052.9|2052.6|2053|2052.7|2053|2052.7|2052.9|2052.6|0
1722947200000|2024-08-06 12:26:40|2053.2|2052.9|2052.8|2052.5|2053.5|2053.2|2052.6|2052.3|14
1722947210000|2024-08-06 12:26:50|2052.7|2052.4|2053|2052.7|2053|2052.7|2052.3|2052|33
1722947220000|2024-08-06 12:27:00|2053.1|2052.8|2053.3|2053|2053.7|2053.4|2053|2052.7|25
1722947230000|2024-08-06 12:27:10|2053|2052.7|2053.1|2052.8|2053.4|2053.1|2052.9|2052.6|16
1722947240000|2024-08-06 12:27:20|2053.2|2052.9|2053.2|2052.9|2053.5|2053.2|2053.1|2052.8|10
1722947250000|2024-08-06 12:27:30|2053.1|2052.8|2052.9|2052.6|2053.1|2052.8|2052.5|2052.2|11
1722947260000|2024-08-06 12:27:40|2053|2052.7|2052.7|2052.4|2053|2052.7|2052.5|2052.2|7
1722947270000|2024-08-06 12:27:50|2052.8|2052.5|2053.2|2052.9|2053.2|2052.9|2052.7|2052.4|10
1722947280000|2024-08-06 12:28:00|2053.8|2053.5|2053.1|2052.8|2053.9|2053.6|2052.6|2052.3|186
1722947290000|2024-08-06 12:28:10|2052.6|2052.3|2052.7|2052.4|2052.9|2052.6|2052.5|2052.2|34
1722947300000|2024-08-06 12:28:20|2052.8|2052.5|2053.2|2052.9|2053.3|2053|2052.8|2052.5|22
1722947310000|2024-08-06 12:28:30|2053.3|2053|2053.7|2053.4|2054|2053.7|2053.3|2053|20
1722947320000|2024-08-06 12:28:40|2053.9|2053.6|2053.9|2053.6|2054.2|2053.9|2053.9|2053.6|61
1722947330000|2024-08-06 12:28:50|2053.6|2053.3|2053.7|2053.4|2053.9|2053.6|2053.6|2053.3|5
1722947340000|2024-08-06 12:29:00|2053.6|2053.3|2053.7|2053.4|2053.7|2053.4|2053.4|2053.1|18
1722947350000|2024-08-06 12:29:10|2053.5|2053.2|2053.2|2052.9|2053.5|2053.2|2053.1|2052.8|10
1722947360000|2024-08-06 12:29:20|2053|2052.7|2053.1|2052.8|2053.1|2052.8|2052.9|2052.6|2
1722947370000|2024-08-06 12:29:30|2053.2|2052.9|2053.6|2053.3|2053.9|2053.6|2053.2|2052.9|26
1722947380000|2024-08-06 12:29:40|2053.3|2053|2053.1|2052.8|2053.4|2053.1|2053|2052.7|7
1722947390000|2024-08-06 12:29:50|2052.8|2052.5|2053.9|2053.6|2053.9|2053.6|2052.8|2052.5|42
1722947400000|2024-08-06 12:30:00|2053.2|2052.9|2053.1|2052.8|2053.9|2053.6|2053|2052.7|36
1722947410000|2024-08-06 12:30:10|2053.4|2053.1|2053.8|2053.5|2054.2|2053.9|2053.3|2053|183
1722947420000|2024-08-06 12:30:20|2053.7|2053.4|2051.9|2051.6|2053.8|2053.5|2051.6|2051.3|133
1722947430000|2024-08-06 12:30:30|2051.6|2051.3|2049.1|2048.8|2051.6|2051.3|2049.1|2048.8|137
1722947440000|2024-08-06 12:30:40|2049.3|2049|2050.6|2050.3|2050.9|2050.6|2048.9|2048.6|114
1722947450000|2024-08-06 12:30:50|2050.5|2050.2|2049.2|2048.9|2050.5|2050.2|2048.7|2048.4|70
1722947460000|2024-08-06 12:31:00|2049.1|2048.8|2049.2|2048.9|2049.2|2048.9|2048|2047.7|67
1722947470000|2024-08-06 12:31:10|2048.9|2048.6|2049.6|2049.3|2050.2|2049.9|2048.9|2048.6|63
1722947480000|2024-08-06 12:31:20|2049.5|2049.2|2049.5|2049.2|2050|2049.7|2049.5|2049.2|29
1722947490000|2024-08-06 12:31:30|2049.6|2049.3|2051.2|2050.9|2051.4|2051.1|2049.4|2049.1|35
1722947500000|2024-08-06 12:31:40|2051.4|2051.1|2050.1|2049.8|2051.6|2051.3|2049.6|2049.3|20
1722947510000|2024-08-06 12:31:50|2050|2049.7|2051.1|2050.8|2051.4|2051.1|2049.6|2049.3|18
1722947520000|2024-08-06 12:32:00|2051.2|2050.9|2053.4|2053.1|2053.4|2053.1|2051.2|2050.9|53
1722947530000|2024-08-06 12:32:10|2053.5|2053.2|2050.7|2050.4|2053.5|2053.2|2050.7|2050.4|27
1722947540000|2024-08-06 12:32:20|2050.9|2050.6|2050.8|2050.5|2050.9|2050.6|2050.4|2050.1|23
1722947550000|2024-08-06 12:32:30|2051|2050.7|2050.7|2050.4|2051.4|2051.1|2050.6|2050.3|19
1722947560000|2024-08-06 12:32:40|2050.8|2050.5|2050.3|2050|2051.4|2051.1|2050.3|2050|19
1722947570000|2024-08-06 12:32:50|2050.6|2050.3|2050.1|2049.8|2050.6|2050.3|2050.1|2049.8|7
1722947580000|2024-08-06 12:33:00|2050.3|2050|2049.8|2049.5|2050.3|2050|2049.8|2049.5|23
1722947590000|2024-08-06 12:33:10|2050.1|2049.8|2048.9|2048.6|2050.1|2049.8|2048.6|2048.3|16
1722947600000|2024-08-06 12:33:20|2049.1|2048.8|2049.9|2049.6|2050.6|2050.3|2049.1|2048.8|21
1722947610000|2024-08-06 12:33:30|2049.8|2049.5|2049.7|2049.4|2049.8|2049.5|2049.7|2049.4|5
1722947620000|2024-08-06 12:33:40|2049.6|2049.3|2049.3|2049|2050.1|2049.8|2049|2048.7|15
1722947630000|2024-08-06 12:33:50|2049.2|2048.9|2050.2|2049.9|2050.7|2050.4|2049.2|2048.9|18
1722947640000|2024-08-06 12:34:00|2050.1|2049.8|2050.5|2050.2|2050.6|2050.3|2050.1|2049.8|3
1722947650000|2024-08-06 12:34:10|2050.6|2050.3|2050.5|2050.2|2050.7|2050.4|2050|2049.7|7
1722947660000|2024-08-06 12:34:20|2050.4|2050.1|2050.2|2049.9|2050.7|2050.4|2050.1|2049.8|19
1722947670000|2024-08-06 12:34:30|2049.6|2049.3|2050|2049.7|2050|2049.7|2049.5|2049.2|9
1722947680000|2024-08-06 12:34:40|2049.8|2049.5|2050.2|2049.9|2050.3|2050|2049.5|2049.2|13
1722947690000|2024-08-06 12:34:50|2050.4|2050.1|2049.5|2049.2|2050.4|2050.1|2049.2|2048.9|75
1722947700000|2024-08-06 12:35:00|2049.7|2049.4|2049.6|2049.3|2050.4|2050.1|2049.6|2049.3|37
1722947710000|2024-08-06 12:35:10|2049.8|2049.5|2048.6|2048.3|2050.5|2050.2|2048.6|2048.3|82
1722947720000|2024-08-06 12:35:20|2048.7|2048.4|2049.6|2049.3|2049.6|2049.3|2048.7|2048.4|28
1722947730000|2024-08-06 12:35:30|2049.4|2049.1|2049.9|2049.6|2050.3|2050|2049.1|2048.8|22
1722947740000|2024-08-06 12:35:40|2050|2049.7|2050|2049.7|2050.2|2049.9|2049.7|2049.4|21
1722947750000|2024-08-06 12:35:50|2050.6|2050.3|2051.8|2051.5|2052.1|2051.8|2050.6|2050.3|123
1722947760000|2024-08-06 12:36:00|2051.5|2051.2|2050.8|2050.5|2051.6|2051.3|2050.1|2049.8|40
1722947770000|2024-08-06 12:36:10|2050.9|2050.6|2049.9|2049.6|2050.9|2050.6|2049.8|2049.5|55
1722947780000|2024-08-06 12:36:20|2049.8|2049.5|2048.9|2048.6|2049.8|2049.5|2048.8|2048.5|38
1722947790000|2024-08-06 12:36:30|2049.2|2048.9|2051.3|2051|2051.3|2051|2049.2|2048.9|79
1722947800000|2024-08-06 12:36:40|2051.4|2051.1|2052.6|2052.3|2052.8|2052.5|2051.4|2051.1|27
1722947810000|2024-08-06 12:36:50|2052.9|2052.6|2052.6|2052.3|2053.1|2052.8|2052.6|2052.3|24
1722947820000|2024-08-06 12:37:00|2052.5|2052.2|2051.5|2051.2|2052.5|2052.2|2051.2|2050.9|28
1722947830000|2024-08-06 12:37:10|2051.4|2051.1|2052.1|2051.8|2052.7|2052.4|2051.2|2050.9|19
1722947840000|2024-08-06 12:37:20|2052.2|2051.9|2052.2|2051.9|2052.3|2052|2052|2051.7|7
1722947850000|2024-08-06 12:37:30|2052|2051.7|2052|2051.7|2052.2|2051.9|2051.9|2051.6|7
1722947860000|2024-08-06 12:37:40|2051.7|2051.4|2051.2|2050.9|2051.8|2051.5|2051.2|2050.9|16
1722947870000|2024-08-06 12:37:50|2051.4|2051.1|2051.6|2051.3|2051.6|2051.3|2051.2|2050.9|7
1722947880000|2024-08-06 12:38:00|2051.5|2051.2|2050|2049.7|2051.6|2051.3|2049.9|2049.6|18
1722947890000|2024-08-06 12:38:10|2049.8|2049.5|2049.5|2049.2|2050|2049.7|2049.4|2049.1|35
1722947900000|2024-08-06 12:38:20|2049.4|2049.1|2050.3|2050|2050.6|2050.3|2049.4|2049.1|21
1722947910000|2024-08-06 12:38:30|2050.1|2049.8|2050|2049.7|2050.4|2050.1|2050|2049.7|10
1722947920000|2024-08-06 12:38:40|2050.1|2049.8|2050.2|2049.9|2050.7|2050.4|2049.7|2049.4|22
1722947930000|2024-08-06 12:38:50|2050.1|2049.8|2051.4|2051.1|2051.4|2051.1|2050|2049.7|21
1722947940000|2024-08-06 12:39:00|2051.7|2051.4|2052.2|2051.9|2052.4|2052.1|2051.6|2051.3|32
1722947950000|2024-08-06 12:39:10|2052.1|2051.8|2052.6|2052.3|2052.9|2052.6|2052.1|2051.8|12
1722947960000|2024-08-06 12:39:20|2052.9|2052.6|2052.5|2052.2|2052.9|2052.6|2052|2051.7|18
1722947970000|2024-08-06 12:39:30|2052.8|2052.5|2053.3|2053|2053.8|2053.5|2052.7|2052.4|22
1722947980000|2024-08-06 12:39:40|2053.4|2053.1|2052.3|2052|2053.4|2053.1|2051.9|2051.6|29
1722947990000|2024-08-06 12:39:50|2051.5|2051.2|2051.4|2051.1|2052.3|2052|2051|2050.7|32
1722948000000|2024-08-06 12:40:00|2051.6|2051.3|2051.9|2051.6|2051.9|2051.6|2050.8|2050.5|27
1722948010000|2024-08-06 12:40:10|2051.8|2051.5|2051.2|2050.9|2051.8|2051.5|2050.9|2050.6|74
1722948020000|2024-08-06 12:40:20|2051|2050.7|2049.7|2049.4|2051|2050.7|2049.7|2049.4|23
1722948030000|2024-08-06 12:40:30|2049.6|2049.3|2049.8|2049.5|2050.3|2050|2049.6|2049.3|15
1722948040000|2024-08-06 12:40:40|2049.7|2049.4|2049.3|2049|2049.7|2049.4|2049.2|2048.9|17
1722948050000|2024-08-06 12:40:50|2049.2|2048.9|2049.2|2048.9|2049.2|2048.9|2048.8|2048.5|9
1722948060000|2024-08-06 12:41:00|2049.4|2049.1|2049.7|2049.4|2049.9|2049.6|2049.2|2048.9|22
1722948070000|2024-08-06 12:41:10|2049.8|2049.5|2050.2|2049.9|2050.4|2050.1|2049.3|2049|39
1722948080000|2024-08-06 12:41:20|2050.3|2050|2050.7|2050.4|2051.1|2050.8|2050.3|2050|6
1722948090000|2024-08-06 12:41:30|2050.9|2050.6|2051.2|2050.9|2051.8|2051.5|2050.9|2050.6|13
1722948100000|2024-08-06 12:41:40|2051.4|2051.1|2051.5|2051.2|2051.6|2051.3|2051.2|2050.9|7
1722948110000|2024-08-06 12:41:50|2051.7|2051.4|2050.7|2050.4|2051.8|2051.5|2050.6|2050.3|31
1722948120000|2024-08-06 12:42:00|2050.9|2050.6|2049.7|2049.4|2050.9|2050.6|2049.5|2049.2|46
1722948130000|2024-08-06 12:42:10|2049.8|2049.5|2049.8|2049.5|2050|2049.7|2049.6|2049.3|29
1722948140000|2024-08-06 12:42:20|2049.9|2049.6|2050.1|2049.8|2050.2|2049.9|2049.7|2049.4|20
1722948150000|2024-08-06 12:42:30|2050|2049.7|2051|2050.7|2051|2050.7|2050|2049.7|10
1722948160000|2024-08-06 12:42:40|2050.8|2050.5|2051.8|2051.5|2051.8|2051.5|2050.8|2050.5|6
1722948170000|2024-08-06 12:42:50|2051.7|2051.4|2052.2|2051.9|2052.2|2051.9|2051.7|2051.4|3
1722948180000|2024-08-06 12:43:00|2052.1|2051.8|2052.5|2052.2|2053.2|2052.9|2051.9|2051.6|27
1722948190000|2024-08-06 12:43:10|2052.6|2052.3|2053|2052.7|2053.1|2052.8|2052.6|2052.3|17
1722948200000|2024-08-06 12:43:20|2053.8|2053.5|2053|2052.7|2053.8|2053.5|2052.8|2052.5|43
1722948210000|2024-08-06 12:43:30|2052.9|2052.6|2052.4|2052.1|2053|2052.7|2052.4|2052.1|4
1722948220000|2024-08-06 12:43:40|2052.5|2052.2|2053.2|2052.9|2053.4|2053.1|2052.5|2052.2|24
1722948230000|2024-08-06 12:43:50|2053.1|2052.8|2053.5|2053.2|2053.5|2053.2|2053.1|2052.8|13
1722948240000|2024-08-06 12:44:00|2053.4|2053.1|2053.4|2053.1|2053.8|2053.5|2053.3|2053|29
1722948250000|2024-08-06 12:44:10|2053.5|2053.2|2052.6|2052.3|2053.6|2053.3|2052.2|2051.9|49
1722948260000|2024-08-06 12:44:20|2051.3|2051|2051.8|2051.5|2051.8|2051.5|2051.3|2051|175
1722948270000|2024-08-06 12:44:30|2051.4|2051.1|2051.7|2051.4|2052|2051.7|2051.4|2051.1|38
1722948280000|2024-08-06 12:44:40|2051.6|2051.3|2051.5|2051.2|2051.6|2051.3|2051.2|2050.9|34
1722948290000|2024-08-06 12:44:50|2051.1|2050.8|2051.1|2050.8|2051.2|2050.9|2051|2050.7|29
1722948300000|2024-08-06 12:45:00|2051.4|2051.1|2049.8|2049.5|2051.4|2051.1|2049.8|2049.5|46
1722948310000|2024-08-06 12:45:10|2049.9|2049.6|2049.7|2049.4|2050.1|2049.8|2049.3|2049|32
1722948320000|2024-08-06 12:45:20|2049.6|2049.3|2049.3|2049|2049.9|2049.6|2049|2048.7|36
1722948330000|2024-08-06 12:45:30|2049.4|2049.1|2047.9|2047.6|2049.4|2049.1|2047.9|2047.6|201
1722948340000|2024-08-06 12:45:40|2048|2047.7|2048.1|2047.8|2048.3|2048|2047.8|2047.5|20
1722948350000|2024-08-06 12:45:50|2048|2047.7|2048.3|2048|2048.3|2048|2047.6|2047.3|16
1722948360000|2024-08-06 12:46:00|2048.2|2047.9|2048|2047.7|2048.3|2048|2047.6|2047.3|33
1722948370000|2024-08-06 12:46:10|2048.2|2047.9|2048.3|2048|2048.3|2048|2048.2|2047.9|24
1722948380000|2024-08-06 12:46:20|2048.7|2048.4|2048.4|2048.1|2048.8|2048.5|2048.4|2048.1|27
1722948390000|2024-08-06 12:46:30|2048.7|2048.4|2048.5|2048.2|2049.3|2049|2048.5|2048.2|34
1722948400000|2024-08-06 12:46:40|2048.2|2047.9|2047.2|2046.9|2048.2|2047.9|2046.7|2046.4|43
1722948410000|2024-08-06 12:46:50|2047.1|2046.8|2047.1|2046.8|2047.2|2046.9|2046.9|2046.6|14
1722948420000|2024-08-06 12:47:00|2046.9|2046.6|2046.2|2045.9|2046.9|2046.6|2046.2|2045.9|66
1722948430000|2024-08-06 12:47:10|2046.4|2046.1|2047.1|2046.8|2047.1|2046.8|2046.2|2045.9|30
1722948440000|2024-08-06 12:47:20|2047.7|2047.4|2046.4|2046.1|2048|2047.7|2046.1|2045.8|193
1722948450000|2024-08-06 12:47:30|2047|2046.7|2048.3|2048|2048.3|2048|2046.9|2046.6|103
1722948460000|2024-08-06 12:47:40|2048.6|2048.3|2048.5|2048.2|2048.7|2048.4|2048.3|2048|66
1722948470000|2024-08-06 12:47:50|2048.4|2048.1|2048.1|2047.8|2048.4|2048.1|2047.6|2047.3|45
1722948480000|2024-08-06 12:48:00|2048.4|2048.1|2047.6|2047.3|2048.4|2048.1|2047.4|2047.1|49
1722948490000|2024-08-06 12:48:10|2047.5|2047.2|2047.7|2047.4|2047.9|2047.6|2046.8|2046.5|30
1722948500000|2024-08-06 12:48:20|2047.8|2047.5|2048.9|2048.6|2049|2048.7|2047.7|2047.4|22
1722948510000|2024-08-06 12:48:30|2048.4|2048.1|2048|2047.7|2048.4|2048.1|2047.9|2047.6|53
1722948520000|2024-08-06 12:48:40|2048.2|2047.9|2047.7|2047.4|2048.2|2047.9|2046.7|2046.4|189
1722948530000|2024-08-06 12:48:50|2047.4|2047.1|2047.8|2047.5|2047.8|2047.5|2047.1|2046.8|22
1722948540000|2024-08-06 12:49:00|2048|2047.7|2048.8|2048.5|2049|2048.7|2047.9|2047.6|39
1722948550000|2024-08-06 12:49:10|2048.7|2048.4|2049.1|2048.8|2049.2|2048.9|2048.7|2048.4|36
1722948560000|2024-08-06 12:49:20|2049|2048.7|2048.6|2048.3|2049.1|2048.8|2048.4|2048.1|28
1722948570000|2024-08-06 12:49:30|2048.8|2048.5|2049.2|2048.9|2049.4|2049.1|2048.7|2048.4|17
1722948580000|2024-08-06 12:49:40|2049.1|2048.8|2048.5|2048.2|2049.1|2048.8|2048.5|2048.2|11
1722948590000|2024-08-06 12:49:50|2047.9|2047.6|2047.9|2047.6|2048.1|2047.8|2047.4|2047.1|41
1722948600000|2024-08-06 12:50:00|2047.8|2047.5|2048.8|2048.5|2049|2048.7|2047.5|2047.2|37
1722948610000|2024-08-06 12:50:10|2048.9|2048.6|2048.7|2048.4|2049.5|2049.2|2048.7|2048.4|21
1722948620000|2024-08-06 12:50:20|2048.5|2048.2|2047.4|2047.1|2048.5|2048.2|2047.4|2047.1|8
1722948630000|2024-08-06 12:50:30|2047.3|2047|2047.3|2047|2047.3|2047|2046.4|2046.1|31
1722948640000|2024-08-06 12:50:40|2047.2|2046.9|2048.4|2048.1|2048.4|2048.1|2046.5|2046.2|79
1722948650000|2024-08-06 12:50:50|2048.3|2048|2048.2|2047.9|2048.3|2048|2047.7|2047.4|19
1722948660000|2024-08-06 12:51:00|2048.6|2048.3|2048.6|2048.3|2048.7|2048.4|2048.2|2047.9|10
1722948670000|2024-08-06 12:51:10|2048.7|2048.4|2049.8|2049.5|2050.7|2050.4|2048.7|2048.4|94
1722948680000|2024-08-06 12:51:20|2050|2049.7|2050.6|2050.3|2050.9|2050.6|2050|2049.7|36
1722948690000|2024-08-06 12:51:30|2050.8|2050.5|2050.6|2050.3|2050.8|2050.5|2050.5|2050.2|21
1722948700000|2024-08-06 12:51:40|2050.5|2050.2|2050.5|2050.2|2050.8|2050.5|2050.5|2050.2|4
1722948710000|2024-08-06 12:51:50|2050.6|2050.3|2050.9|2050.6|2050.9|2050.6|2050.6|2050.3|15
1722948720000|2024-08-06 12:52:00|2050.8|2050.5|2050.5|2050.2|2051.1|2050.8|2050.5|2050.2|18
1722948730000|2024-08-06 12:52:10|2050.2|2049.9|2049.4|2049.1|2050.3|2050|2049.3|2049|9
1722948740000|2024-08-06 12:52:20|2049.6|2049.3|2049.6|2049.3|2049.7|2049.4|2049.3|2049|13
1722948750000|2024-08-06 12:52:30|2049.7|2049.4|2050.2|2049.9|2050.4|2050.1|2049.7|2049.4|12
1722948760000|2024-08-06 12:52:40|2050.1|2049.8|2049.9|2049.6|2050.1|2049.8|2049.9|2049.6|4
1722948770000|2024-08-06 12:52:50|2049.4|2049.1|2049.3|2049|2049.4|2049.1|2048.5|2048.2|43
1722948780000|2024-08-06 12:53:00|2049.2|2048.9|2049.7|2049.4|2050|2049.7|2049.2|2048.9|18
1722948790000|2024-08-06 12:53:10|2049.9|2049.6|2050.3|2050|2050.3|2050|2049.9|2049.6|10
1722948800000|2024-08-06 12:53:20|2050.5|2050.2|2049.5|2049.2|2050.5|2050.2|2049.5|2049.2|30
1722948810000|2024-08-06 12:53:30|2049.4|2049.1|2049.1|2048.8|2049.4|2049.1|2048.8|2048.5|15
1722948820000|2024-08-06 12:53:40|2049.7|2049.4|2049.8|2049.5|2050|2049.7|2049.7|2049.4|5
1722948830000|2024-08-06 12:53:50|2049.7|2049.4|2050|2049.7|2050.3|2050|2049.7|2049.4|7
1722948840000|2024-08-06 12:54:00|2049.7|2049.4|2049.4|2049.1|2049.7|2049.4|2049.1|2048.8|20
1722948850000|2024-08-06 12:54:10|2049.3|2049|2048.8|2048.5|2049.3|2049|2048.8|2048.5|15
1722948860000|2024-08-06 12:54:20|2048.9|2048.6|2048.9|2048.6|2048.9|2048.6|2048.5|2048.2|15
1722948870000|2024-08-06 12:54:30|2048.7|2048.4|2048.5|2048.2|2048.7|2048.4|2048.4|2048.1|11
1722948880000|2024-08-06 12:54:40|2048.4|2048.1|2047.8|2047.5|2048.4|2048.1|2047.6|2047.3|10
1722948890000|2024-08-06 12:54:50|2047.9|2047.6|2048.4|2048.1|2048.7|2048.4|2047.9|2047.6|38
1722948900000|2024-08-06 12:55:00|2048.3|2048|2048.9|2048.6|2049|2048.7|2048.3|2048|33
1722948910000|2024-08-06 12:55:10|2048.8|2048.5|2047.7|2047.4|2048.8|2048.5|2047.7|2047.4|28
1722948920000|2024-08-06 12:55:20|2047.4|2047.1|2047.2|2046.9|2047.4|2047.1|2046.9|2046.6|26
1722948930000|2024-08-06 12:55:30|2047.3|2047|2048.3|2048|2048.4|2048.1|2047.3|2047|25
1722948940000|2024-08-06 12:55:40|2048.2|2047.9|2047.9|2047.6|2048.5|2048.2|2047.6|2047.3|17
1722948950000|2024-08-06 12:55:50|2048.1|2047.8|2048.4|2048.1|2048.5|2048.2|2048.1|2047.8|7
1722948960000|2024-08-06 12:56:00|2048.6|2048.3|2048.8|2048.5|2049|2048.7|2048.6|2048.3|16
1722948970000|2024-08-06 12:56:10|2048.7|2048.4|2049.3|2049|2049.7|2049.4|2048.5|2048.2|45
1722948980000|2024-08-06 12:56:20|2049.4|2049.1|2048.8|2048.5|2049.4|2049.1|2048.8|2048.5|13
1722948990000|2024-08-06 12:56:30|2048.6|2048.3|2047.2|2046.9|2048.6|2048.3|2047|2046.7|28
1722949000000|2024-08-06 12:56:40|2047.3|2047|2048.3|2048|2048.4|2048.1|2047.3|2047|18
1722949010000|2024-08-06 12:56:50|2048.2|2047.9|2048.2|2047.9|2048.4|2048.1|2048.1|2047.8|5
1722949020000|2024-08-06 12:57:00|2048.4|2048.1|2048.3|2048|2048.5|2048.2|2048.3|2048|20
1722949030000|2024-08-06 12:57:10|2048.2|2047.9|2048.3|2048|2048.8|2048.5|2048|2047.7|44
1722949040000|2024-08-06 12:57:20|2048.5|2048.2|2049.1|2048.8|2049.8|2049.5|2048.5|2048.2|24
1722949050000|2024-08-06 12:57:30|2049.2|2048.9|2047.3|2047|2049.4|2049.1|2047.3|2047|183
1722949060000|2024-08-06 12:57:40|2047.2|2046.9|2047.7|2047.4|2047.9|2047.6|2047.2|2046.9|24
1722949070000|2024-08-06 12:57:50|2047.6|2047.3|2046.8|2046.5|2047.6|2047.3|2046.6|2046.3|33
1722949080000|2024-08-06 12:58:00|2046.1|2045.8|2046|2045.7|2046.8|2046.5|2045.8|2045.5|47
1722949090000|2024-08-06 12:58:10|2046.1|2045.8|2046|2045.7|2046.2|2045.9|2045.3|2045|59
1722949100000|2024-08-06 12:58:20|2045.9|2045.6|2045.5|2045.2|2046.1|2045.8|2045.4|2045.1|16
1722949110000|2024-08-06 12:58:30|2046.6|2046.3|2047|2046.7|2047.8|2047.5|2046.6|2046.3|68
1722949120000|2024-08-06 12:58:40|2047.1|2046.8|2047.7|2047.4|2047.8|2047.5|2047.1|2046.8|10
1722949130000|2024-08-06 12:58:50|2047.6|2047.3|2047.1|2046.8|2047.6|2047.3|2046.7|2046.4|17
1722949140000|2024-08-06 12:59:00|2047|2046.7|2047.5|2047.2|2047.5|2047.2|2047|2046.7|14
1722949150000|2024-08-06 12:59:10|2047.4|2047.1|2047.5|2047.2|2048|2047.7|2047.1|2046.8|36
1722949160000|2024-08-06 12:59:20|2047.4|2047.1|2045.1|2044.8|2047.4|2047.1|2045.1|2044.8|50
1722949170000|2024-08-06 12:59:30|2045.2|2044.9|2044.6|2044.3|2045.2|2044.9|2044.2|2043.9|49
1722949180000|2024-08-06 12:59:40|2044.7|2044.4|2043.5|2043.2|2044.7|2044.4|2043.5|2043.2|24
1722949190000|2024-08-06 12:59:50|2043.2|2042.9|2042.9|2042.6|2043.7|2043.4|2042.9|2042.6|44
1722949200000|2024-08-06 13:00:00|2042.8|2042.5|2043.3|2043|2043.3|2043|2042.7|2042.4|34
1722949210000|2024-08-06 13:00:10|2042.9|2042.6|2043.1|2042.8|2043.1|2042.8|2042.7|2042.4|17
1722949220000|2024-08-06 13:00:20|2043|2042.7|2042.4|2042.1|2043|2042.7|2042.4|2042.1|11
1722949230000|2024-08-06 13:00:30|2042.3|2042|2045.1|2044.8|2045.5|2045.2|2042.2|2041.9|126
1722949240000|2024-08-06 13:00:40|2045.2|2044.9|2046.4|2046.1|2047.1|2046.8|2045.2|2044.9|50
1722949250000|2024-08-06 13:00:50|2046.2|2045.9|2045.2|2044.9|2046.2|2045.9|2044.8|2044.5|34
1722949260000|2024-08-06 13:01:00|2045.5|2045.2|2045.5|2045.2|2045.6|2045.3|2045.1|2044.8|17
1722949270000|2024-08-06 13:01:10|2045.8|2045.5|2045.8|2045.5|2046|2045.7|2045.5|2045.2|24
1722949280000|2024-08-06 13:01:20|2045.9|2045.6|2046.8|2046.5|2046.8|2046.5|2045.5|2045.2|17
1722949290000|2024-08-06 13:01:30|2046.7|2046.4|2046.2|2045.9|2046.7|2046.4|2046.2|2045.9|9
1722949300000|2024-08-06 13:01:40|2046.6|2046.3|2046.3|2046|2046.6|2046.3|2045.9|2045.6|20
1722949310000|2024-08-06 13:01:50|2046.2|2045.9|2046.6|2046.3|2046.6|2046.3|2046.2|2045.9|7
1722949320000|2024-08-06 13:02:00|2046.7|2046.4|2045.5|2045.2|2046.9|2046.6|2045.5|2045.2|32
1722949330000|2024-08-06 13:02:10|2045.7|2045.4|2045.6|2045.3|2046|2045.7|2045.3|2045|41
1722949340000|2024-08-06 13:02:20|2045.7|2045.4|2047.3|2047|2047.9|2047.6|2045.7|2045.4|30
1722949350000|2024-08-06 13:02:30|2047.4|2047.1|2048.1|2047.8|2048.1|2047.8|2047.2|2046.9|6
1722949360000|2024-08-06 13:02:40|2048.2|2047.9|2048.5|2048.2|2048.9|2048.6|2048|2047.7|9
1722949370000|2024-08-06 13:02:50|2048.3|2048|2048.2|2047.9|2048.7|2048.4|2048|2047.7|27
1722949380000|2024-08-06 13:03:00|2048.8|2048.5|2048.2|2047.9|2048.8|2048.5|2047.9|2047.6|11
1722949390000|2024-08-06 13:03:10|2048.6|2048.3|2048.5|2048.2|2049|2048.7|2048.5|2048.2|13
1722949400000|2024-08-06 13:03:20|2048.4|2048.1|2048.2|2047.9|2048.4|2048.1|2048.2|2047.9|6
1722949410000|2024-08-06 13:03:30|2048.1|2047.8|2048|2047.7|2048.1|2047.8|2047.6|2047.3|8
1722949420000|2024-08-06 13:03:40|2047.7|2047.4|2047.7|2047.4|2047.9|2047.6|2047.2|2046.9|18
1722949430000|2024-08-06 13:03:50|2047.5|2047.2|2046.7|2046.4|2047.5|2047.2|2046.7|2046.4|9
1722949440000|2024-08-06 13:04:00|2046.8|2046.5|2048.4|2048.1|2048.7|2048.4|2046.8|2046.5|32
1722949450000|2024-08-06 13:04:10|2048.3|2048|2048|2047.7|2048.7|2048.4|2048|2047.7|3
1722949460000|2024-08-06 13:04:20|2048.2|2047.9|2049.5|2049.2|2049.5|2049.2|2048.1|2047.8|17
1722949470000|2024-08-06 13:04:30|2049.4|2049.1|2049.7|2049.4|2049.9|2049.6|2049.4|2049.1|21
1722949480000|2024-08-06 13:04:40|2049.8|2049.5|2049.8|2049.5|2049.8|2049.5|2049.7|2049.4|1
1722949490000|2024-08-06 13:04:50|2049.9|2049.6|2049.2|2048.9|2050.2|2049.9|2049|2048.7|36
1722949500000|2024-08-06 13:05:00|2049.3|2049|2048.9|2048.6|2049.4|2049.1|2048.2|2047.9|42
1722949510000|2024-08-06 13:05:10|2048.8|2048.5|2049.1|2048.8|2049.2|2048.9|2048.7|2048.4|5
1722949520000|2024-08-06 13:05:20|2048.9|2048.6|2048.3|2048|2048.9|2048.6|2048.3|2048|12
1722949530000|2024-08-06 13:05:30|2048.4|2048.1|2047.2|2046.9|2048.4|2048.1|2047.2|2046.9|25
1722949540000|2024-08-06 13:05:40|2047.1|2046.8|2046.4|2046.1|2047.1|2046.8|2046.4|2046.1|23
1722949550000|2024-08-06 13:05:50|2046.6|2046.3|2046.9|2046.6|2046.9|2046.6|2045.9|2045.6|34
1722949560000|2024-08-06 13:06:00|2046.5|2046.2|2047.4|2047.1|2047.8|2047.5|2046.4|2046.1|31
1722949570000|2024-08-06 13:06:10|2047.6|2047.3|2047|2046.7|2047.6|2047.3|2046.8|2046.5|21
1722949580000|2024-08-06 13:06:20|2047.1|2046.8|2047|2046.7|2047.2|2046.9|2046.7|2046.4|22
1722949590000|2024-08-06 13:06:30|2047.1|2046.8|2047.7|2047.4|2047.8|2047.5|2047.1|2046.8|10
1722949600000|2024-08-06 13:06:40|2048|2047.7|2049.2|2048.9|2049.2|2048.9|2047.8|2047.5|24
1722949610000|2024-08-06 13:06:50|2049.4|2049.1|2052.1|2051.8|2052.3|2052|2049.4|2049.1|44
1722949620000|2024-08-06 13:07:00|2052.2|2051.9|2052.4|2052.1|2053.3|2053|2051.9|2051.6|66
1722949630000|2024-08-06 13:07:10|2052.5|2052.2|2052.2|2051.9|2053.4|2053.1|2052.2|2051.9|51
1722949640000|2024-08-06 13:07:20|2052.5|2052.2|2052.4|2052.1|2052.5|2052.2|2051.9|2051.6|22
1722949650000|2024-08-06 13:07:30|2051.7|2051.4|2051.8|2051.5|2052.4|2052.1|2051.7|2051.4|41
1722949660000|2024-08-06 13:07:40|2051.9|2051.6|2052.9|2052.6|2052.9|2052.6|2051.9|2051.6|17
1722949670000|2024-08-06 13:07:50|2053|2052.7|2053.1|2052.8|2053.8|2053.5|2052.9|2052.6|19
1722949680000|2024-08-06 13:08:00|2053.6|2053.3|2053.7|2053.4|2053.8|2053.5|2053.2|2052.9|24
1722949690000|2024-08-06 13:08:10|2054|2053.7|2053.8|2053.5|2054.2|2053.9|2053.5|2053.2|35
1722949700000|2024-08-06 13:08:20|2053.6|2053.3|2052.7|2052.4|2053.6|2053.3|2052.7|2052.4|13
1722949710000|2024-08-06 13:08:30|2052.3|2052|2053.1|2052.8|2053.1|2052.8|2052.2|2051.9|19
1722949720000|2024-08-06 13:08:40|2053|2052.7|2053.1|2052.8|2053.2|2052.9|2053|2052.7|10
1722949730000|2024-08-06 13:08:50|2052.9|2052.6|2052.8|2052.5|2052.9|2052.6|2052.8|2052.5|2
1722949740000|2024-08-06 13:09:00|2053|2052.7|2053.2|2052.9|2053.3|2053|2053|2052.7|22
1722949750000|2024-08-06 13:09:10|2053|2052.7|2052.9|2052.6|2053|2052.7|2052.5|2052.2|13
1722949760000|2024-08-06 13:09:20|2053.2|2052.9|2053.3|2053|2053.9|2053.6|2052.9|2052.6|66
1722949770000|2024-08-06 13:09:30|2053.6|2053.3|2053.7|2053.4|2053.7|2053.4|2053.3|2053|11
1722949780000|2024-08-06 13:09:40|2053.8|2053.5|2052.6|2052.3|2053.9|2053.6|2052.3|2052|33
1722949790000|2024-08-06 13:09:50|2052.5|2052.2|2053|2052.7|2053|2052.7|2052.5|2052.2|14
1722949800000|2024-08-06 13:10:00|2052.8|2052.5|2051.3|2051|2052.8|2052.5|2051.3|2051|22
1722949810000|2024-08-06 13:10:10|2051.6|2051.3|2051.5|2051.2|2051.6|2051.3|2051.4|2051.1|7
1722949820000|2024-08-06 13:10:20|2051.4|2051.1|2050.8|2050.5|2051.4|2051.1|2050.7|2050.4|31
1722949830000|2024-08-06 13:10:30|2050.9|2050.6|2051.3|2051|2051.5|2051.2|2050.6|2050.3|22
1722949840000|2024-08-06 13:10:40|2051.2|2050.9|2050.9|2050.6|2051.2|2050.9|2050.8|2050.5|7
1722949850000|2024-08-06 13:10:50|2051.4|2051.1|2051|2050.7|2051.4|2051.1|2051|2050.7|9
1722949860000|2024-08-06 13:11:00|2050.9|2050.6|2050|2049.7|2050.9|2050.6|2050|2049.7|16
1722949870000|2024-08-06 13:11:10|2050.1|2049.8|2050.1|2049.8|2050.1|2049.8|2049.6|2049.3|32
1722949880000|2024-08-06 13:11:20|2050.4|2050.1|2051.5|2051.2|2051.5|2051.2|2050.2|2049.9|19
1722949890000|2024-08-06 13:11:30|2052.1|2051.8|2051.4|2051.1|2053.2|2052.9|2051.4|2051.1|54
1722949900000|2024-08-06 13:11:40|2051.2|2050.9|2050.4|2050.1|2051.2|2050.9|2049.7|2049.4|52
1722949910000|2024-08-06 13:11:50|2050.3|2050|2050.7|2050.4|2051|2050.7|2050.3|2050|35
1722949920000|2024-08-06 13:12:00|2050.6|2050.3|2049|2048.7|2050.6|2050.3|2049|2048.7|15
1722949930000|2024-08-06 13:12:10|2049.3|2049|2050.5|2050.2|2050.7|2050.4|2049.3|2049|43
1722949940000|2024-08-06 13:12:20|2050.2|2049.9|2049.8|2049.5|2050.2|2049.9|2049.8|2049.5|15
1722949950000|2024-08-06 13:12:30|2049.7|2049.4|2048.9|2048.6|2049.7|2049.4|2048.9|2048.6|9
1722949960000|2024-08-06 13:12:40|2049|2048.7|2048.5|2048.2|2049.4|2049.1|2048.3|2048|31
1722949970000|2024-08-06 13:12:50|2048.4|2048.1|2048.4|2048.1|2048.4|2048.1|2048.3|2048|4
1722949980000|2024-08-06 13:13:00|2048.3|2048|2048|2047.7|2048.3|2048|2047.8|2047.5|27
1722949990000|2024-08-06 13:13:10|2048.3|2048|2048.6|2048.3|2048.9|2048.6|2048.3|2048|21
1722950000000|2024-08-06 13:13:20|2048.8|2048.5|2049.6|2049.3|2049.9|2049.6|2048.8|2048.5|13
1722950010000|2024-08-06 13:13:30|2049.3|2049|2048.8|2048.5|2049.3|2049|2048.6|2048.3|28
1722950020000|2024-08-06 13:13:40|2049|2048.7|2048.1|2047.8|2049|2048.7|2048|2047.7|15
1722950030000|2024-08-06 13:13:50|2048|2047.7|2047.8|2047.5|2048|2047.7|2047.6|2047.3|29
1722950040000|2024-08-06 13:14:00|2048.5|2048.2|2048.4|2048.1|2048.5|2048.2|2048.2|2047.9|19
1722950050000|2024-08-06 13:14:10|2048.6|2048.3|2048.5|2048.2|2048.6|2048.3|2048.5|2048.2|5
1722950060000|2024-08-06 13:14:20|2048.4|2048.1|2047.7|2047.4|2048.4|2048.1|2047.7|2047.4|27
1722950070000|2024-08-06 13:14:30|2047.4|2047.1|2047.3|2047|2047.4|2047.1|2047.2|2046.9|7
1722950080000|2024-08-06 13:14:40|2047.2|2046.9|2046.9|2046.6|2047.2|2046.9|2046.7|2046.4|16
1722950090000|2024-08-06 13:14:50|2046.8|2046.5|2046.6|2046.3|2046.9|2046.6|2046.6|2046.3|12
1722950100000|2024-08-06 13:15:00|2046.5|2046.2|2046.1|2045.8|2046.8|2046.5|2045.9|2045.6|29
1722950110000|2024-08-06 13:15:10|2046|2045.7|2046.4|2046.1|2046.8|2046.5|2045.8|2045.5|51
1722950120000|2024-08-06 13:15:20|2046.3|2046|2046|2045.7|2046.4|2046.1|2045.7|2045.4|17
1722950130000|2024-08-06 13:15:30|2045.9|2045.6|2045.1|2044.8|2045.9|2045.6|2045.1|2044.8|17
1722950140000|2024-08-06 13:15:40|2045.2|2044.9|2045.7|2045.4|2045.8|2045.5|2044.6|2044.3|50
1722950150000|2024-08-06 13:15:50|2045.8|2045.5|2047.5|2047.2|2047.6|2047.3|2045.7|2045.4|33
1722950160000|2024-08-06 13:16:00|2047.4|2047.1|2047|2046.7|2047.6|2047.3|2046.7|2046.4|33
1722950170000|2024-08-06 13:16:10|2046.9|2046.6|2047|2046.7|2047.2|2046.9|2046.8|2046.5|14
1722950180000|2024-08-06 13:16:20|2047.3|2047|2046.6|2046.3|2047.3|2047|2046.5|2046.2|22
1722950190000|2024-08-06 13:16:30|2046.2|2045.9|2045.9|2045.6|2046.4|2046.1|2045.9|2045.6|51
1722950200000|2024-08-06 13:16:40|2045.7|2045.4|2045.4|2045.1|2045.9|2045.6|2045.3|2045|18
1722950210000|2024-08-06 13:16:50|2045.7|2045.4|2045.9|2045.6|2046.1|2045.8|2045.4|2045.1|39
1722950220000|2024-08-06 13:17:00|2045.8|2045.5|2045.3|2045|2045.9|2045.6|2045.3|2045|28
1722950230000|2024-08-06 13:17:10|2045.2|2044.9|2045.1|2044.8|2045.3|2045|2045.1|2044.8|13
1722950240000|2024-08-06 13:17:20|2045|2044.7|2044.7|2044.4|2045|2044.7|2044.6|2044.3|8
1722950250000|2024-08-06 13:17:30|2044.5|2044.2|2045.5|2045.2|2045.9|2045.6|2044.4|2044.1|31
1722950260000|2024-08-06 13:17:40|2045.1|2044.8|2045|2044.7|2045.3|2045|2044.8|2044.5|24
1722950270000|2024-08-06 13:17:50|2044.8|2044.5|2044.6|2044.3|2044.8|2044.5|2044.2|2043.9|15
1722950280000|2024-08-06 13:18:00|2044.3|2044|2044.9|2044.6|2044.9|2044.6|2044|2043.7|23
1722950290000|2024-08-06 13:18:10|2044.8|2044.5|2045.1|2044.8|2045.2|2044.9|2044.8|2044.5|8
1722950300000|2024-08-06 13:18:20|2045.2|2044.9|2044.7|2044.4|2045.2|2044.9|2044.7|2044.4|29
1722950310000|2024-08-06 13:18:30|2044.3|2044|2044.5|2044.2|2044.5|2044.2|2044|2043.7|24
1722950320000|2024-08-06 13:18:40|2044.6|2044.3|2044.3|2044|2044.6|2044.3|2044.3|2044|12
1722950330000|2024-08-06 13:18:50|2044.4|2044.1|2044.5|2044.2|2044.6|2044.3|2044.2|2043.9|10
1722950340000|2024-08-06 13:19:00|2044.4|2044.1|2044.6|2044.3|2044.8|2044.5|2044.2|2043.9|56
1722950350000|2024-08-06 13:19:10|2044.7|2044.4|2044.4|2044.1|2044.8|2044.5|2044.1|2043.8|8
1722950360000|2024-08-06 13:19:20|2044.5|2044.2|2044.5|2044.2|2044.7|2044.4|2044.4|2044.1|39
1722950370000|2024-08-06 13:19:30|2045|2044.7|2045.2|2044.9|2045.3|2045|2045|2044.7|45
1722950380000|2024-08-06 13:19:40|2045.3|2045|2045.6|2045.3|2045.6|2045.3|2045.3|2045|3
1722950390000|2024-08-06 13:19:50|2045.7|2045.4|2044.8|2044.5|2045.7|2045.4|2044.8|2044.5|27
1722950400000|2024-08-06 13:20:00|2045|2044.7|2042.4|2042.1|2045|2044.7|2042.3|2042|112
1722950410000|2024-08-06 13:20:10|2042.3|2042|2041.1|2040.8|2042.8|2042.5|2041.1|2040.8|128
1722950420000|2024-08-06 13:20:20|2041.6|2041.3|2042.9|2042.6|2042.9|2042.6|2041.3|2041|65
1722950430000|2024-08-06 13:20:30|2043|2042.7|2043.9|2043.6|2044.3|2044|2043|2042.7|41
1722950440000|2024-08-06 13:20:40|2043.7|2043.4|2044.7|2044.4|2044.8|2044.5|2043.7|2043.4|14
1722950450000|2024-08-06 13:20:50|2044.6|2044.3|2044.8|2044.5|2044.8|2044.5|2044.5|2044.2|11
1722950460000|2024-08-06 13:21:00|2044.7|2044.4|2044.5|2044.2|2045.5|2045.2|2044.5|2044.2|40
1722950470000|2024-08-06 13:21:10|2044.6|2044.3|2043.8|2043.5|2044.6|2044.3|2043.7|2043.4|36
1722950480000|2024-08-06 13:21:20|2043.7|2043.4|2044|2043.7|2044.4|2044.1|2042.9|2042.6|144
1722950490000|2024-08-06 13:21:30|2044.1|2043.8|2045.8|2045.5|2045.8|2045.5|2044.1|2043.8|38
1722950500000|2024-08-06 13:21:40|2045.7|2045.4|2045.2|2044.9|2045.8|2045.5|2045.2|2044.9|10
1722950510000|2024-08-06 13:21:50|2045.1|2044.8|2045.2|2044.9|2045.2|2044.9|2044.7|2044.4|17
1722950520000|2024-08-06 13:22:00|2045.1|2044.8|2044.2|2043.9|2045.1|2044.8|2044.2|2043.9|9
1722950530000|2024-08-06 13:22:10|2043.6|2043.3|2044.1|2043.8|2044.2|2043.9|2043.6|2043.3|11
1722950540000|2024-08-06 13:22:20|2043.9|2043.6|2044.5|2044.2|2044.6|2044.3|2043.6|2043.3|21
1722950550000|2024-08-06 13:22:30|2044.4|2044.1|2044.8|2044.5|2044.8|2044.5|2044.4|2044.1|3
1722950560000|2024-08-06 13:22:40|2044.9|2044.6|2045.3|2045|2045.3|2045|2044.9|2044.6|9
1722950570000|2024-08-06 13:22:50|2045.2|2044.9|2045.9|2045.6|2046.1|2045.8|2045.2|2044.9|29
1722950580000|2024-08-06 13:23:00|2045.7|2045.4|2045.9|2045.6|2046.2|2045.9|2045.7|2045.4|26
1722950590000|2024-08-06 13:23:10|2046|2045.7|2046.4|2046.1|2047.3|2047|2046|2045.7|94
1722950600000|2024-08-06 13:23:20|2046.2|2045.9|2045.6|2045.3|2046.2|2045.9|2045.5|2045.2|47
1722950610000|2024-08-06 13:23:30|2045.9|2045.6|2045.6|2045.3|2046|2045.7|2045.4|2045.1|21
1722950620000|2024-08-06 13:23:40|2045.7|2045.4|2045.4|2045.1|2045.8|2045.5|2045.4|2045.1|13
1722950630000|2024-08-06 13:23:50|2045.3|2045|2044.7|2044.4|2045.3|2045|2044.6|2044.3|68
1722950640000|2024-08-06 13:24:00|2044.6|2044.3|2043.6|2043.3|2044.6|2044.3|2043.6|2043.3|11
1722950650000|2024-08-06 13:24:10|2044|2043.7|2046.5|2046.2|2046.5|2046.2|2044|2043.7|91
1722950660000|2024-08-06 13:24:20|2046.6|2046.3|2046.7|2046.4|2046.8|2046.5|2046.5|2046.2|18
1722950670000|2024-08-06 13:24:30|2046.5|2046.2|2046.9|2046.6|2046.9|2046.6|2046.5|2046.2|37
1722950680000|2024-08-06 13:24:40|2046.8|2046.5|2046.1|2045.8|2046.8|2046.5|2046|2045.7|44
1722950690000|2024-08-06 13:24:50|2046|2045.7|2046.1|2045.8|2046.2|2045.9|2045.9|2045.6|18
1722950700000|2024-08-06 13:25:00|2046.6|2046.3|2048.4|2048.1|2048.4|2048.1|2046.2|2045.9|99
1722950710000|2024-08-06 13:25:10|2048.3|2048|2048.5|2048.2|2048.7|2048.4|2048|2047.7|196
1722950720000|2024-08-06 13:25:20|2048.3|2048|2047.5|2047.2|2048.3|2048|2047.3|2047|19
1722950730000|2024-08-06 13:25:30|2047.4|2047.1|2047.3|2047|2047.6|2047.3|2047|2046.7|24
1722950740000|2024-08-06 13:25:40|2047.1|2046.8|2047.1|2046.8|2047.2|2046.9|2047|2046.7|41
1722950750000|2024-08-06 13:25:50|2047.2|2046.9|2047.1|2046.8|2047.8|2047.5|2046.9|2046.6|38
1722950760000|2024-08-06 13:26:00|2047.2|2046.9|2048.1|2047.8|2048.1|2047.8|2047.2|2046.9|7
1722950770000|2024-08-06 13:26:10|2048|2047.7|2048.8|2048.5|2049|2048.7|2047.9|2047.6|14
1722950780000|2024-08-06 13:26:20|2048.7|2048.4|2047.6|2047.3|2048.7|2048.4|2047.5|2047.2|12
1722950790000|2024-08-06 13:26:30|2047.2|2046.9|2047|2046.7|2047.6|2047.3|2046.7|2046.4|51
1722950800000|2024-08-06 13:26:40|2047.2|2046.9|2047.7|2047.4|2047.7|2047.4|2047.2|2046.9|15
1722950810000|2024-08-06 13:26:50|2047.6|2047.3|2048|2047.7|2048.5|2048.2|2047.6|2047.3|22
1722950820000|2024-08-06 13:27:00|2048.2|2047.9|2048.1|2047.8|2048.4|2048.1|2047.8|2047.5|6
1722950830000|2024-08-06 13:27:10|2048|2047.7|2047.2|2046.9|2048|2047.7|2047.2|2046.9|13
1722950840000|2024-08-06 13:27:20|2047.3|2047|2047.5|2047.2|2047.8|2047.5|2047.3|2047|4
1722950850000|2024-08-06 13:27:30|2047.4|2047.1|2047.9|2047.6|2047.9|2047.6|2047.2|2046.9|34
1722950860000|2024-08-06 13:27:40|2047.8|2047.5|2048.4|2048.1|2048.4|2048.1|2047.8|2047.5|53
1722950870000|2024-08-06 13:27:50|2048.1|2047.8|2048.3|2048|2048.6|2048.3|2048.1|2047.8|28
1722950880000|2024-08-06 13:28:00|2048.2|2047.9|2045.4|2045.1|2048.2|2047.9|2045.4|2045.1|43
1722950890000|2024-08-06 13:28:10|2045|2044.7|2044|2043.7|2045.4|2045.1|2043.6|2043.3|86
1722950900000|2024-08-06 13:28:20|2044.1|2043.8|2046.9|2046.6|2046.9|2046.6|2044.1|2043.8|113
1722950910000|2024-08-06 13:28:30|2047.3|2047|2047.8|2047.5|2047.8|2047.5|2047.1|2046.8|8
1722950920000|2024-08-06 13:28:40|2047.5|2047.2|2046.5|2046.2|2047.5|2047.2|2046.4|2046.1|22
1722950930000|2024-08-06 13:28:50|2046.6|2046.3|2047.2|2046.9|2047.4|2047.1|2046.6|2046.3|24
1722950940000|2024-08-06 13:29:00|2046.8|2046.5|2045.5|2045.2|2046.9|2046.6|2045.3|2045|50
1722950950000|2024-08-06 13:29:10|2045.8|2045.5|2044.4|2044.1|2046.1|2045.8|2044.3|2044|66
1722950960000|2024-08-06 13:29:20|2044.6|2044.3|2043|2042.7|2044.6|2044.3|2042.8|2042.5|60
1722950970000|2024-08-06 13:29:30|2043.3|2043|2041.8|2041.5|2043.3|2043|2041.8|2041.5|121
1722950980000|2024-08-06 13:29:40|2041.7|2041.4|2046.1|2045.8|2046.2|2045.9|2041.7|2041.4|165
1722950990000|2024-08-06 13:29:50|2045.9|2045.6|2046.7|2046.4|2049.4|2049.1|2045.9|2045.6|246
1722951000000|2024-08-06 13:30:00|2046.9|2046.6|2041.7|2041.4|2049.1|2048.8|2041.7|2041.4|1052
1722951010000|2024-08-06 13:30:10|2041.2|2040.9|2036.9|2036.6|2041.2|2040.9|2036.9|2036.6|621
1722951020000|2024-08-06 13:30:20|2037|2036.7|2032.8|2032.5|2037.8|2037.5|2032.6|2032.3|555
1722951030000|2024-08-06 13:30:30|2032.6|2032.3|2033|2032.7|2035|2034.7|2032.6|2032.3|751
1722951040000|2024-08-06 13:30:40|2032.4|2032.1|2032.5|2032.2|2032.8|2032.5|2031.3|2031|444
1722951050000|2024-08-06 13:30:50|2032.4|2032.1|2037.1|2036.8|2037.1|2036.8|2030.8|2030.5|496
1722951060000|2024-08-06 13:31:00|2037.5|2037.2|2033.1|2032.8|2037.5|2037.2|2032.8|2032.5|394
1722951070000|2024-08-06 13:31:10|2033.4|2033.1|2033.3|2033|2033.7|2033.4|2032.1|2031.8|349
1722951080000|2024-08-06 13:31:20|2033.6|2033.3|2032.7|2032.4|2036.1|2035.8|2032.7|2032.4|218
1722951090000|2024-08-06 13:31:30|2033|2032.7|2030.1|2029.8|2033.4|2033.1|2029.6|2029.3|442
1722951100000|2024-08-06 13:31:40|2030.3|2030|2036.3|2036|2036.7|2036.4|2030.3|2030|581
1722951110000|2024-08-06 13:31:50|2036|2035.7|2034.6|2034.3|2038.4|2038.1|2034.6|2034.3|263
1722951120000|2024-08-06 13:32:00|2034.5|2034.2|2039.1|2038.8|2040.1|2039.8|2033.8|2033.5|455
1722951130000|2024-08-06 13:32:10|2039.2|2038.9|2040.6|2040.3|2041.1|2040.8|2037.6|2037.3|331
1722951140000|2024-08-06 13:32:20|2040.5|2040.2|2042|2041.7|2042.2|2041.9|2040.5|2040.2|252
1722951150000|2024-08-06 13:32:30|2041.8|2041.5|2042.6|2042.3|2042.7|2042.4|2040.3|2040|232
1722951160000|2024-08-06 13:32:40|2042.8|2042.5|2043.3|2043|2043.3|2043|2041.3|2041|374
1722951170000|2024-08-06 13:32:50|2043.4|2043.1|2040.1|2039.8|2043.6|2043.3|2040.1|2039.8|189
1722951180000|2024-08-06 13:33:00|2040.4|2040.1|2042.1|2041.8|2042.4|2042.1|2039.6|2039.3|258
1722951190000|2024-08-06 13:33:10|2041.9|2041.6|2039.7|2039.4|2042.1|2041.8|2039.3|2039|309
1722951200000|2024-08-06 13:33:20|2039.8|2039.5|2038.2|2037.9|2040.3|2040|2037.7|2037.4|238
1722951210000|2024-08-06 13:33:30|2038|2037.7|2036.4|2036.1|2038.8|2038.5|2036.4|2036.1|151
1722951220000|2024-08-06 13:33:40|2036.3|2036|2037.4|2037.1|2037.6|2037.3|2036|2035.7|216
1722951230000|2024-08-06 13:33:50|2037.8|2037.5|2036.4|2036.1|2037.8|2037.5|2035|2034.7|173
1722951240000|2024-08-06 13:34:00|2036.6|2036.3|2034.5|2034.2|2036.6|2036.3|2033.7|2033.4|314
1722951250000|2024-08-06 13:34:10|2034.3|2034|2038.1|2037.8|2038.1|2037.8|2033.8|2033.5|296
1722951260000|2024-08-06 13:34:20|2038.4|2038.1|2039.1|2038.8|2040.1|2039.8|2038.4|2038.1|166
1722951270000|2024-08-06 13:34:30|2039|2038.7|2038.2|2037.9|2039.5|2039.2|2037.8|2037.5|132
1722951280000|2024-08-06 13:34:40|2038.1|2037.8|2035.7|2035.4|2038.1|2037.8|2035.7|2035.4|164
1722951290000|2024-08-06 13:34:50|2035.2|2034.9|2033.5|2033.2|2035.4|2035.1|2033.5|2033.2|220
1722951300000|2024-08-06 13:35:00|2033.6|2033.3|2033.5|2033.2|2034.1|2033.8|2032.8|2032.5|307
1722951310000|2024-08-06 13:35:10|2034.1|2033.8|2034|2033.7|2034.1|2033.8|2032.5|2032.2|181
1722951320000|2024-08-06 13:35:20|2033.8|2033.5|2033|2032.7|2034|2033.7|2032.9|2032.6|165
1722951330000|2024-08-06 13:35:30|2033.1|2032.8|2031.3|2031|2033.1|2032.8|2030.5|2030.2|353
1722951340000|2024-08-06 13:35:40|2031.4|2031.1|2028.8|2028.5|2031.7|2031.4|2028.7|2028.4|304
1722951350000|2024-08-06 13:35:50|2029|2028.7|2033.2|2032.9|2033.2|2032.9|2028.5|2028.2|345
1722951360000|2024-08-06 13:36:00|2033.1|2032.8|2030.7|2030.4|2033.5|2033.2|2030.6|2030.3|170
1722951370000|2024-08-06 13:36:10|2030.6|2030.3|2029.7|2029.4|2031.3|2031|2029|2028.7|215
1722951380000|2024-08-06 13:36:20|2030.3|2030|2032.2|2031.9|2032.5|2032.2|2030.3|2030|198
1722951390000|2024-08-06 13:36:30|2032.5|2032.2|2034.1|2033.8|2034.2|2033.9|2032|2031.7|142
1722951400000|2024-08-06 13:36:40|2034.3|2034|2036.1|2035.8|2036.4|2036.1|2034.3|2034|195
1722951410000|2024-08-06 13:36:50|2036.2|2035.9|2036|2035.7|2036.6|2036.3|2035.7|2035.4|156
1722951420000|2024-08-06 13:37:00|2035.3|2035|2036.5|2036.2|2036.5|2036.2|2035.1|2034.8|191
1722951430000|2024-08-06 13:37:10|2037.1|2036.8|2037.9|2037.6|2037.9|2037.6|2036.4|2036.1|176
1722951440000|2024-08-06 13:37:20|2037.6|2037.3|2037|2036.7|2037.9|2037.6|2036.3|2036|145
1722951450000|2024-08-06 13:37:30|2036.7|2036.4|2036.6|2036.3|2036.9|2036.6|2035.9|2035.6|164
1722951460000|2024-08-06 13:37:40|2036.2|2035.9|2037.7|2037.4|2037.7|2037.4|2036.2|2035.9|145
1722951470000|2024-08-06 13:37:50|2037.5|2037.2|2037.6|2037.3|2038.8|2038.5|2037.4|2037.1|126
1722951480000|2024-08-06 13:38:00|2037.3|2037|2034.1|2033.8|2037.4|2037.1|2033.7|2033.4|214
1722951490000|2024-08-06 13:38:10|2034.7|2034.4|2033.9|2033.6|2034.7|2034.4|2033.3|2033|211
1722951500000|2024-08-06 13:38:20|2033.8|2033.5|2031.6|2031.3|2034.7|2034.4|2031.1|2030.8|193
1722951510000|2024-08-06 13:38:30|2031.7|2031.4|2035.2|2034.9|2035.2|2034.9|2030.8|2030.5|250
1722951520000|2024-08-06 13:38:40|2034.4|2034.1|2033|2032.7|2035.7|2035.4|2033|2032.7|192
1722951530000|2024-08-06 13:38:50|2033.4|2033.1|2034.1|2033.8|2034.7|2034.4|2033.3|2033|174
1722951540000|2024-08-06 13:39:00|2033.7|2033.4|2034.3|2034|2034.5|2034.2|2033.3|2033|189
1722951550000|2024-08-06 13:39:10|2034.9|2034.6|2033.8|2033.5|2034.9|2034.6|2033.3|2033|231
1722951560000|2024-08-06 13:39:20|2034|2033.7|2031.7|2031.4|2035|2034.7|2031.7|2031.4|266
1722951570000|2024-08-06 13:39:30|2032|2031.7|2033.2|2032.9|2033.2|2032.9|2032|2031.7|196
1722951580000|2024-08-06 13:39:40|2033.3|2033|2034.3|2034|2034.8|2034.5|2033.3|2033|152
1722951590000|2024-08-06 13:39:50|2034.1|2033.8|2035.1|2034.8|2035.6|2035.3|2033.8|2033.5|180
1722951600000|2024-08-06 13:40:00|2035|2034.7|2035.3|2035|2035.9|2035.6|2034.6|2034.3|198
1722951610000|2024-08-06 13:40:10|2035|2034.7|2036.8|2036.5|2037.3|2037|2035|2034.7|218
1722951620000|2024-08-06 13:40:20|2036.9|2036.6|2036.8|2036.5|2037.5|2037.2|2036.1|2035.8|129
1722951630000|2024-08-06 13:40:30|2037|2036.7|2037.1|2036.8|2037.8|2037.5|2036.6|2036.3|247
1722951640000|2024-08-06 13:40:40|2037.3|2037|2036.2|2035.9|2038|2037.7|2036.2|2035.9|386
1722951650000|2024-08-06 13:40:50|2036.1|2035.8|2037.5|2037.2|2038.3|2038|2035.6|2035.3|217
1722951660000|2024-08-06 13:41:00|2037.7|2037.4|2035.7|2035.4|2037.8|2037.5|2035.7|2035.4|157
1722951670000|2024-08-06 13:41:10|2035.2|2034.9|2035.1|2034.8|2035.2|2034.9|2033.2|2032.9|158
1722951680000|2024-08-06 13:41:20|2034.6|2034.3|2033.7|2033.4|2034.6|2034.3|2032.2|2031.9|212
1722951690000|2024-08-06 13:41:30|2033.5|2033.2|2032.9|2032.6|2034.1|2033.8|2032.3|2032|135
1722951700000|2024-08-06 13:41:40|2033|2032.7|2033.9|2033.6|2034.2|2033.9|2031.8|2031.5|233
1722951710000|2024-08-06 13:41:50|2034|2033.7|2035.9|2035.6|2036.5|2036.2|2034|2033.7|104
1722951720000|2024-08-06 13:42:00|2036|2035.7|2035.5|2035.2|2036.7|2036.4|2034.8|2034.5|144
1722951730000|2024-08-06 13:42:10|2035.8|2035.5|2036.7|2036.4|2037.4|2037.1|2035.4|2035.1|147
1722951740000|2024-08-06 13:42:20|2036.5|2036.2|2037.4|2037.1|2038.4|2038.1|2036.5|2036.2|207
1722951750000|2024-08-06 13:42:30|2037.3|2037|2038.1|2037.8|2038.5|2038.2|2037.1|2036.8|115
1722951760000|2024-08-06 13:42:40|2038.4|2038.1|2035.7|2035.4|2038.4|2038.1|2034.5|2034.2|352
1722951770000|2024-08-06 13:42:50|2035.6|2035.3|2035.6|2035.3|2036.6|2036.3|2035|2034.7|146
1722951780000|2024-08-06 13:43:00|2036.1|2035.8|2036.4|2036.1|2037.6|2037.3|2035.1|2034.8|255
1722951790000|2024-08-06 13:43:10|2036.2|2035.9|2034.4|2034.1|2036.2|2035.9|2033.7|2033.4|151
1722951800000|2024-08-06 13:43:20|2034.1|2033.8|2032.4|2032.1|2034.3|2034|2032.4|2032.1|337
1722951810000|2024-08-06 13:43:30|2032.1|2031.8|2035.9|2035.6|2036.9|2036.6|2031.7|2031.4|507
1722951820000|2024-08-06 13:43:40|2035.8|2035.5|2035.6|2035.3|2036.1|2035.8|2034.5|2034.2|169
1722951830000|2024-08-06 13:43:50|2035.8|2035.5|2034.5|2034.2|2036.7|2036.4|2033.9|2033.6|181
1722951840000|2024-08-06 13:44:00|2034.6|2034.3|2034.1|2033.8|2035.1|2034.8|2033.6|2033.3|113
1722951850000|2024-08-06 13:44:10|2034|2033.7|2035.2|2034.9|2035.7|2035.4|2033.7|2033.4|192
1722951860000|2024-08-06 13:44:20|2035.3|2035|2035.1|2034.8|2035.5|2035.2|2034.4|2034.1|85
1722951870000|2024-08-06 13:44:30|2035.2|2034.9|2035.5|2035.2|2036.8|2036.5|2035.2|2034.9|297
1722951880000|2024-08-06 13:44:40|2035.3|2035|2038.6|2038.3|2038.6|2038.3|2035.3|2035|149
1722951890000|2024-08-06 13:44:50|2038.7|2038.4|2037.6|2037.3|2038.7|2038.4|2037.3|2037|132
1722951900000|2024-08-06 13:45:00|2037.1|2036.8|2036.1|2035.8|2037.8|2037.5|2036.1|2035.8|203
1722951910000|2024-08-06 13:45:10|2036|2035.7|2035.2|2034.9|2036|2035.7|2033.3|2033|311
1722951920000|2024-08-06 13:45:20|2035.3|2035|2033.7|2033.4|2036.6|2036.3|2033.7|2033.4|140
1722951930000|2024-08-06 13:45:30|2033.9|2033.6|2033.5|2033.2|2034.1|2033.8|2033.1|2032.8|238
1722951940000|2024-08-06 13:45:40|2033.8|2033.5|2032.5|2032.2|2034.6|2034.3|2032.3|2032|117
1722951950000|2024-08-06 13:45:50|2033.6|2033.3|2033.8|2033.5|2034.4|2034.1|2032.4|2032.1|197
1722951960000|2024-08-06 13:46:00|2033.9|2033.6|2032.3|2032|2034.7|2034.4|2032.3|2032|289
1722951970000|2024-08-06 13:46:10|2032.4|2032.1|2030.8|2030.5|2032.4|2032.1|2030.8|2030.5|319
1722951980000|2024-08-06 13:46:20|2030.6|2030.3|2034.6|2034.3|2034.8|2034.5|2030.5|2030.2|327
1722951990000|2024-08-06 13:46:30|2034.3|2034|2033.7|2033.4|2034.5|2034.2|2033|2032.7|136
1722952000000|2024-08-06 13:46:40|2033.9|2033.6|2034.6|2034.3|2034.9|2034.6|2033.4|2033.1|150
1722952010000|2024-08-06 13:46:50|2034.2|2033.9|2036.7|2036.4|2036.7|2036.4|2034.1|2033.8|222
1722952020000|2024-08-06 13:47:00|2036.8|2036.5|2037.2|2036.9|2037.9|2037.6|2036.1|2035.8|186
1722952030000|2024-08-06 13:47:10|2037.3|2037|2038|2037.7|2038|2037.7|2036.5|2036.2|343
1722952040000|2024-08-06 13:47:20|2038.1|2037.8|2039.8|2039.5|2039.8|2039.5|2037.9|2037.6|194
1722952050000|2024-08-06 13:47:30|2040|2039.7|2040.9|2040.6|2041.3|2041|2040|2039.7|142
1722952060000|2024-08-06 13:47:40|2041|2040.7|2043|2042.7|2043.3|2043|2041|2040.7|173
1722952070000|2024-08-06 13:47:50|2043.1|2042.8|2042.4|2042.1|2043.2|2042.9|2041.4|2041.1|95
1722952080000|2024-08-06 13:48:00|2042.3|2042|2040.6|2040.3|2042.3|2042|2040.4|2040.1|122
1722952090000|2024-08-06 13:48:10|2040.2|2039.9|2042|2041.7|2042|2041.7|2040.2|2039.9|87
1722952100000|2024-08-06 13:48:20|2041.8|2041.5|2041.4|2041.1|2042.7|2042.4|2041.3|2041|134
1722952110000|2024-08-06 13:48:30|2041.7|2041.4|2042.6|2042.3|2042.9|2042.6|2041.7|2041.4|84
1722952120000|2024-08-06 13:48:40|2042.4|2042.1|2043.8|2043.5|2043.8|2043.5|2041.9|2041.6|119
1722952130000|2024-08-06 13:48:50|2043.7|2043.4|2042.4|2042.1|2043.7|2043.4|2041.6|2041.3|133
1722952140000|2024-08-06 13:49:00|2042.7|2042.4|2041.7|2041.4|2042.7|2042.4|2041|2040.7|111
1722952150000|2024-08-06 13:49:10|2041|2040.7|2041.6|2041.3|2041.7|2041.4|2040.5|2040.2|100
1722952160000|2024-08-06 13:49:20|2041.7|2041.4|2043.8|2043.5|2044|2043.7|2041.4|2041.1|98
1722952170000|2024-08-06 13:49:30|2043.7|2043.4|2043.7|2043.4|2044.1|2043.8|2043.1|2042.8|285
1722952180000|2024-08-06 13:49:40|2043.8|2043.5|2042.9|2042.6|2044|2043.7|2042.7|2042.4|165
1722952190000|2024-08-06 13:49:50|2043.3|2043|2044.3|2044|2044.3|2044|2043.1|2042.8|89
1722952200000|2024-08-06 13:50:00|2043.7|2043.4|2044.1|2043.8|2044.2|2043.9|2043|2042.7|134
1722952210000|2024-08-06 13:50:10|2044.2|2043.9|2044.9|2044.6|2045.2|2044.9|2044|2043.7|110
1722952220000|2024-08-06 13:50:20|2045.1|2044.8|2046.4|2046.1|2046.5|2046.2|2044.3|2044|298
1722952230000|2024-08-06 13:50:30|2046.1|2045.8|2045.8|2045.5|2047.3|2047|2045.6|2045.3|178
1722952240000|2024-08-06 13:50:40|2045.7|2045.4|2045.3|2045|2046.8|2046.5|2045.3|2045|188
1722952250000|2024-08-06 13:50:50|2045.4|2045.1|2046|2045.7|2046.1|2045.8|2044.6|2044.3|150
1722952260000|2024-08-06 13:51:00|2046.6|2046.3|2046.4|2046.1|2046.8|2046.5|2045.3|2045|109
1722952270000|2024-08-06 13:51:10|2046.5|2046.2|2046.7|2046.4|2046.9|2046.6|2046.1|2045.8|108
1722952280000|2024-08-06 13:51:20|2046.6|2046.3|2045.8|2045.5|2046.8|2046.5|2045.6|2045.3|150
1722952290000|2024-08-06 13:51:30|2045.5|2045.2|2046|2045.7|2046.7|2046.4|2045.4|2045.1|101
1722952300000|2024-08-06 13:51:40|2045.8|2045.5|2046.8|2046.5|2046.8|2046.5|2045.8|2045.5|148
1722952310000|2024-08-06 13:51:50|2046.5|2046.2|2047.4|2047.1|2048.1|2047.8|2046.5|2046.2|175
1722952320000|2024-08-06 13:52:00|2047.7|2047.4|2048.1|2047.8|2048.2|2047.9|2047.3|2047|201
1722952330000|2024-08-06 13:52:10|2048|2047.7|2049.7|2049.4|2049.8|2049.5|2048|2047.7|166
1722952340000|2024-08-06 13:52:20|2049.4|2049.1|2049|2048.7|2049.7|2049.4|2048|2047.7|175
1722952350000|2024-08-06 13:52:30|2049.3|2049|2049|2048.7|2049.9|2049.6|2048.5|2048.2|309
1722952360000|2024-08-06 13:52:40|2049.1|2048.8|2047.3|2047|2049.1|2048.8|2046.9|2046.6|216
1722952370000|2024-08-06 13:52:50|2047.2|2046.9|2048.5|2048.2|2048.5|2048.2|2047.2|2046.9|154
1722952380000|2024-08-06 13:53:00|2048.4|2048.1|2049|2048.7|2049.2|2048.9|2048.1|2047.8|249
1722952390000|2024-08-06 13:53:10|2049.1|2048.8|2050.5|2050.2|2050.8|2050.5|2048.4|2048.1|309
1722952400000|2024-08-06 13:53:20|2050.6|2050.3|2049.6|2049.3|2051.6|2051.3|2049.6|2049.3|289
1722952410000|2024-08-06 13:53:30|2049.4|2049.1|2049.5|2049.2|2050.9|2050.6|2049.1|2048.8|173
1722952420000|2024-08-06 13:53:40|2049.7|2049.4|2046.5|2046.2|2049.7|2049.4|2046.5|2046.2|162
1722952430000|2024-08-06 13:53:50|2046.7|2046.4|2046.6|2046.3|2047|2046.7|2045.8|2045.5|206
1722952440000|2024-08-06 13:54:00|2046.9|2046.6|2048.2|2047.9|2048.4|2048.1|2046.2|2045.9|224
1722952450000|2024-08-06 13:54:10|2048.3|2048|2049|2048.7|2049.3|2049|2047.8|2047.5|92
1722952460000|2024-08-06 13:54:20|2048.8|2048.5|2048.8|2048.5|2049.2|2048.9|2048|2047.7|123
1722952470000|2024-08-06 13:54:30|2048.6|2048.3|2047.3|2047|2048.7|2048.4|2047.1|2046.8|113
1722952480000|2024-08-06 13:54:40|2047.6|2047.3|2049.9|2049.6|2050.1|2049.8|2047.5|2047.2|319
1722952490000|2024-08-06 13:54:50|2050|2049.7|2049.8|2049.5|2050|2049.7|2048.9|2048.6|97
1722952500000|2024-08-06 13:55:00|2049.7|2049.4|2049.7|2049.4|2050|2049.7|2049.2|2048.9|199
1722952510000|2024-08-06 13:55:10|2049.5|2049.2|2051.3|2051|2051.4|2051.1|2049.4|2049.1|182
1722952520000|2024-08-06 13:55:20|2051.2|2050.9|2050.5|2050.2|2051.2|2050.9|2049.8|2049.5|138
1722952530000|2024-08-06 13:55:30|2050.4|2050.1|2051.6|2051.3|2052.1|2051.8|2050.2|2049.9|272
1722952540000|2024-08-06 13:55:40|2051.4|2051.1|2053.5|2053.2|2053.5|2053.2|2050.8|2050.5|226
1722952550000|2024-08-06 13:55:50|2053.7|2053.4|2053|2052.7|2054|2053.7|2053|2052.7|115
1722952560000|2024-08-06 13:56:00|2052.8|2052.5|2053|2052.7|2053|2052.7|2052.5|2052.2|121
1722952570000|2024-08-06 13:56:10|2052.9|2052.6|2052.9|2052.6|2054.4|2054.1|2052.9|2052.6|193
1722952580000|2024-08-06 13:56:20|2052.7|2052.4|2053|2052.7|2053.4|2053.1|2052.5|2052.2|124
1722952590000|2024-08-06 13:56:30|2053.1|2052.8|2053.9|2053.6|2054.3|2054|2053|2052.7|134
1722952600000|2024-08-06 13:56:40|2054|2053.7|2051.5|2051.2|2054|2053.7|2050.9|2050.6|146
1722952610000|2024-08-06 13:56:50|2051.7|2051.4|2052|2051.7|2052.6|2052.3|2051.7|2051.4|155
1722952620000|2024-08-06 13:57:00|2051.9|2051.6|2052.2|2051.9|2052.4|2052.1|2051.7|2051.4|131
1722952630000|2024-08-06 13:57:10|2052.1|2051.8|2052.9|2052.6|2053.3|2053|2052|2051.7|129
1722952640000|2024-08-06 13:57:20|2052.5|2052.2|2053.9|2053.6|2054.5|2054.2|2052.5|2052.2|131
1722952650000|2024-08-06 13:57:30|2054|2053.7|2054.5|2054.2|2054.7|2054.4|2054|2053.7|119
1722952660000|2024-08-06 13:57:40|2054.6|2054.3|2053.3|2053|2054.7|2054.4|2052.9|2052.6|140
1722952670000|2024-08-06 13:57:50|2053.4|2053.1|2054|2053.7|2054|2053.7|2053.2|2052.9|125
1722952680000|2024-08-06 13:58:00|2053.7|2053.4|2053.6|2053.3|2054.1|2053.8|2053.5|2053.2|129
1722952690000|2024-08-06 13:58:10|2053|2052.7|2051|2050.7|2053|2052.7|2050.9|2050.6|196
1722952700000|2024-08-06 13:58:20|2050.9|2050.6|2051.7|2051.4|2051.7|2051.4|2050.3|2050|255
1722952710000|2024-08-06 13:58:30|2051.8|2051.5|2051.1|2050.8|2051.8|2051.5|2050.9|2050.6|197
1722952720000|2024-08-06 13:58:40|2051.3|2051|2051.6|2051.3|2052.1|2051.8|2051.3|2051|137
1722952730000|2024-08-06 13:58:50|2051.4|2051.1|2051.9|2051.6|2051.9|2051.6|2050.2|2049.9|126
1722952740000|2024-08-06 13:59:00|2051.8|2051.5|2051.5|2051.2|2052.4|2052.1|2051.5|2051.2|132
1722952750000|2024-08-06 13:59:10|2051.7|2051.4|2050.6|2050.3|2051.7|2051.4|2050.1|2049.8|111
1722952760000|2024-08-06 13:59:20|2050.4|2050.1|2052.3|2052|2052.6|2052.3|2050|2049.7|193
1722952770000|2024-08-06 13:59:30|2052.1|2051.8|2052.5|2052.2|2052.9|2052.6|2052|2051.7|109
1722952780000|2024-08-06 13:59:40|2052.6|2052.3|2054.7|2054.4|2054.7|2054.4|2052.3|2052|136
1722952790000|2024-08-06 13:59:50|2054.6|2054.3|2055.3|2055|2055.7|2055.4|2054.4|2054.1|151
1722952800000|2024-08-06 14:00:00|2055.2|2054.9|2051.1|2050.8|2055.2|2054.9|2050.7|2050.4|249
1722952810000|2024-08-06 14:00:10|2051.3|2051|2049.2|2048.9|2053.4|2053.1|2049.2|2048.9|230
1722952820000|2024-08-06 14:00:20|2049.4|2049.1|2049.6|2049.3|2050.1|2049.8|2049.2|2048.9|235
1722952830000|2024-08-06 14:00:30|2049.7|2049.4|2051.6|2051.3|2051.9|2051.6|2049.3|2049|164
1722952840000|2024-08-06 14:00:40|2051.7|2051.4|2052.8|2052.5|2052.8|2052.5|2051.1|2050.8|94
1722952850000|2024-08-06 14:00:50|2053.1|2052.8|2052.4|2052.1|2053.1|2052.8|2051.8|2051.5|93
1722952860000|2024-08-06 14:01:00|2052.5|2052.2|2053.2|2052.9|2053.4|2053.1|2051|2050.7|188
1722952870000|2024-08-06 14:01:10|2052.8|2052.5|2053.3|2053|2054|2053.7|2052.8|2052.5|114
1722952880000|2024-08-06 14:01:20|2053.4|2053.1|2054.3|2054|2054.4|2054.1|2053|2052.7|113
1722952890000|2024-08-06 14:01:30|2054|2053.7|2054|2053.7|2054.8|2054.5|2053.5|2053.2|105
1722952900000|2024-08-06 14:01:40|2053.9|2053.6|2051.6|2051.3|2053.9|2053.6|2051.6|2051.3|90
1722952910000|2024-08-06 14:01:50|2051.9|2051.6|2051.8|2051.5|2052.7|2052.4|2051.6|2051.3|96
1722952920000|2024-08-06 14:02:00|2051.7|2051.4|2052.5|2052.2|2053|2052.7|2051.7|2051.4|116
1722952930000|2024-08-06 14:02:10|2052.3|2052|2053.1|2052.8|2054.1|2053.8|2051.4|2051.1|194
1722952940000|2024-08-06 14:02:20|2053.2|2052.9|2052.2|2051.9|2053.3|2053|2051.8|2051.5|53
1722952950000|2024-08-06 14:02:30|2052.1|2051.8|2052.6|2052.3|2053.2|2052.9|2052|2051.7|101
1722952960000|2024-08-06 14:02:40|2052.7|2052.4|2053.1|2052.8|2054|2053.7|2052.7|2052.4|122
1722952970000|2024-08-06 14:02:50|2053.2|2052.9|2055.3|2055|2055.8|2055.5|2053.2|2052.9|234
1722952980000|2024-08-06 14:03:00|2055.4|2055.1|2053.9|2053.6|2055.4|2055.1|2053.2|2052.9|158
1722952990000|2024-08-06 14:03:10|2053.8|2053.5|2053.1|2052.8|2053.9|2053.6|2052.3|2052|118
1722953000000|2024-08-06 14:03:20|2052.5|2052.2|2050.9|2050.6|2052.8|2052.5|2050.8|2050.5|115
1722953010000|2024-08-06 14:03:30|2051.2|2050.9|2052.4|2052.1|2053.5|2053.2|2051.1|2050.8|183
1722953020000|2024-08-06 14:03:40|2052.3|2052|2052.7|2052.4|2053.5|2053.2|2052.1|2051.8|86
1722953030000|2024-08-06 14:03:50|2052.8|2052.5|2052.7|2052.4|2053|2052.7|2052.1|2051.8|94
1722953040000|2024-08-06 14:04:00|2052.9|2052.6|2051.4|2051.1|2052.9|2052.6|2050.7|2050.4|144
1722953050000|2024-08-06 14:04:10|2051.3|2051|2053.2|2052.9|2053.3|2053|2051.1|2050.8|265
1722953060000|2024-08-06 14:04:20|2053.1|2052.8|2053.3|2053|2053.5|2053.2|2052.6|2052.3|119
1722953070000|2024-08-06 14:04:30|2053.7|2053.4|2054.2|2053.9|2054.2|2053.9|2053.3|2053|91
1722953080000|2024-08-06 14:04:40|2054.1|2053.8|2055.2|2054.9|2055.4|2055.1|2053.9|2053.6|134
1722953090000|2024-08-06 14:04:50|2055.1|2054.8|2053.5|2053.2|2055.2|2054.9|2053.5|2053.2|82
1722953100000|2024-08-06 14:05:00|2053.6|2053.3|2054.6|2054.3|2054.9|2054.6|2053.3|2053|182
1722953110000|2024-08-06 14:05:10|2054.2|2053.9|2054.9|2054.6|2055|2054.7|2053.7|2053.4|105
1722953120000|2024-08-06 14:05:20|2054.8|2054.5|2053.8|2053.5|2054.8|2054.5|2052.9|2052.6|199
1722953130000|2024-08-06 14:05:30|2053.5|2053.2|2054.5|2054.2|2054.5|2054.2|2053.1|2052.8|92
1722953140000|2024-08-06 14:05:40|2054.4|2054.1|2054.9|2054.6|2055.3|2055|2054.4|2054.1|94
1722953150000|2024-08-06 14:05:50|2055|2054.7|2056|2055.7|2056.8|2056.5|2055|2054.7|199
1722953160000|2024-08-06 14:06:00|2056.1|2055.8|2053|2052.7|2056.1|2055.8|2053|2052.7|174
1722953170000|2024-08-06 14:06:10|2053.1|2052.8|2053.1|2052.8|2053.4|2053.1|2051.5|2051.2|172
1722953180000|2024-08-06 14:06:20|2053.3|2053|2054.6|2054.3|2054.9|2054.6|2053.1|2052.8|165
1722953190000|2024-08-06 14:06:30|2054.5|2054.2|2054|2053.7|2054.6|2054.3|2053.4|2053.1|167
1722953200000|2024-08-06 14:06:40|2054.1|2053.8|2055.2|2054.9|2055.7|2055.4|2053.8|2053.5|113
1722953210000|2024-08-06 14:06:50|2055.1|2054.8|2054.8|2054.5|2055.5|2055.2|2054.4|2054.1|85
1722953220000|2024-08-06 14:07:00|2054.6|2054.3|2055.2|2054.9|2055.7|2055.4|2053.9|2053.6|129
1722953230000|2024-08-06 14:07:10|2055.3|2055|2056.4|2056.1|2056.4|2056.1|2055.3|2055|100
1722953240000|2024-08-06 14:07:20|2056.5|2056.2|2055.9|2055.6|2056.7|2056.4|2055.1|2054.8|108
1722953250000|2024-08-06 14:07:30|2056|2055.7|2058.5|2058.2|2058.5|2058.2|2056|2055.7|152
1722953260000|2024-08-06 14:07:40|2058.7|2058.4|2059.5|2059.2|2059.5|2059.2|2058.3|2058|82
1722953270000|2024-08-06 14:07:50|2059.4|2059.1|2059.5|2059.2|2060|2059.7|2058.6|2058.3|124
1722953280000|2024-08-06 14:08:00|2059.4|2059.1|2058.2|2057.9|2059.7|2059.4|2058.2|2057.9|190
1722953290000|2024-08-06 14:08:10|2058.1|2057.8|2061|2060.7|2061.1|2060.8|2058.1|2057.8|187
1722953300000|2024-08-06 14:08:20|2060.9|2060.6|2060.6|2060.3|2061.6|2061.3|2060.6|2060.3|92
1722953310000|2024-08-06 14:08:30|2060.8|2060.5|2062|2061.7|2062.1|2061.8|2060.3|2060|155
1722953320000|2024-08-06 14:08:40|2061.9|2061.6|2061.4|2061.1|2062.3|2062|2061|2060.7|119
1722953330000|2024-08-06 14:08:50|2061.5|2061.2|2062|2061.7|2062.6|2062.3|2061.4|2061.1|133
1722953340000|2024-08-06 14:09:00|2061.9|2061.6|2061.9|2061.6|2062.6|2062.3|2061.6|2061.3|150
1722953350000|2024-08-06 14:09:10|2061.8|2061.5|2061.6|2061.3|2062.4|2062.1|2061.3|2061|114
1722953360000|2024-08-06 14:09:20|2061.5|2061.2|2059.9|2059.6|2061.7|2061.4|2059.9|2059.6|96
1722953370000|2024-08-06 14:09:30|2059.7|2059.4|2060.2|2059.9|2060.6|2060.3|2059.5|2059.2|126
1722953380000|2024-08-06 14:09:40|2060.1|2059.8|2062.3|2062|2062.3|2062|2059.9|2059.6|145
1722953390000|2024-08-06 14:09:50|2062.4|2062.1|2061.8|2061.5|2062.7|2062.4|2061.7|2061.4|73
1722953400000|2024-08-06 14:10:00|2061.7|2061.4|2061.9|2061.6|2062.2|2061.9|2061.5|2061.2|114
1722953410000|2024-08-06 14:10:10|2061.8|2061.5|2060.2|2059.9|2062|2061.7|2060|2059.7|173
1722953420000|2024-08-06 14:10:20|2060.4|2060.1|2059.1|2058.8|2060.4|2060.1|2058.8|2058.5|160
1722953430000|2024-08-06 14:10:30|2059.2|2058.9|2060|2059.7|2060.4|2060.1|2059|2058.7|54
1722953440000|2024-08-06 14:10:40|2060.2|2059.9|2059.2|2058.9|2060.2|2059.9|2059|2058.7|121
1722953450000|2024-08-06 14:10:50|2059.3|2059|2059.5|2059.2|2060.4|2060.1|2059.2|2058.9|161
1722953460000|2024-08-06 14:11:00|2059.3|2059|2058.5|2058.2|2059.4|2059.1|2058.2|2057.9|149
1722953470000|2024-08-06 14:11:10|2058.4|2058.1|2059|2058.7|2059.1|2058.8|2057.8|2057.5|95
1722953480000|2024-08-06 14:11:20|2058.9|2058.6|2058.1|2057.8|2059.2|2058.9|2057.6|2057.3|110
1722953490000|2024-08-06 14:11:30|2058.2|2057.9|2058.1|2057.8|2058.9|2058.6|2057.7|2057.4|113
1722953500000|2024-08-06 14:11:40|2058.2|2057.9|2058.6|2058.3|2059.2|2058.9|2058.1|2057.8|81
1722953510000|2024-08-06 14:11:50|2058.5|2058.2|2059.1|2058.8|2059.2|2058.9|2058.2|2057.9|50
1722953520000|2024-08-06 14:12:00|2059|2058.7|2057.3|2057|2059.2|2058.9|2057.1|2056.8|145
1722953530000|2024-08-06 14:12:10|2057.2|2056.9|2056.4|2056.1|2057.4|2057.1|2056.4|2056.1|111
1722953540000|2024-08-06 14:12:20|2056.3|2056|2058.4|2058.1|2058.8|2058.5|2056|2055.7|146
1722953550000|2024-08-06 14:12:30|2058.5|2058.2|2057.8|2057.5|2059.4|2059.1|2057.8|2057.5|94
1722953560000|2024-08-06 14:12:40|2057.9|2057.6|2058.3|2058|2058.3|2058|2057.8|2057.5|66
1722953570000|2024-08-06 14:12:50|2058.5|2058.2|2059.5|2059.2|2059.5|2059.2|2058.2|2057.9|86
1722953580000|2024-08-06 14:13:00|2059.1|2058.8|2060.6|2060.3|2061|2060.7|2059.1|2058.8|160
1722953590000|2024-08-06 14:13:10|2060.4|2060.1|2058.8|2058.5|2060.9|2060.6|2058.7|2058.4|89
1722953600000|2024-08-06 14:13:20|2058.6|2058.3|2058.4|2058.1|2058.7|2058.4|2057.5|2057.2|152
1722953610000|2024-08-06 14:13:30|2058.5|2058.2|2059.6|2059.3|2059.7|2059.4|2058.2|2057.9|54
1722953620000|2024-08-06 14:13:40|2059.9|2059.6|2061|2060.7|2061.2|2060.9|2059.5|2059.2|89
1722953630000|2024-08-06 14:13:50|2061.1|2060.8|2060.2|2059.9|2061.6|2061.3|2060.2|2059.9|85
1722953640000|2024-08-06 14:14:00|2060.3|2060|2060.2|2059.9|2060.5|2060.2|2060.1|2059.8|78
1722953650000|2024-08-06 14:14:10|2060.3|2060|2059.1|2058.8|2060.3|2060|2059|2058.7|68
1722953660000|2024-08-06 14:14:20|2058.8|2058.5|2057.9|2057.6|2058.8|2058.5|2057.6|2057.3|95
1722953670000|2024-08-06 14:14:30|2058|2057.7|2057.4|2057.1|2058|2057.7|2056.9|2056.6|95
1722953680000|2024-08-06 14:14:40|2057.6|2057.3|2055.6|2055.3|2057.6|2057.3|2055.6|2055.3|85
1722953690000|2024-08-06 14:14:50|2055.5|2055.2|2058.1|2057.8|2058.7|2058.4|2055.1|2054.8|142
1722953700000|2024-08-06 14:15:00|2058.5|2058.2|2058.1|2057.8|2059.6|2059.3|2057.8|2057.5|163
1722953710000|2024-08-06 14:15:10|2057.8|2057.5|2055.4|2055.1|2057.9|2057.6|2055.3|2055|102
1722953720000|2024-08-06 14:15:20|2055.3|2055|2054.1|2053.8|2055.6|2055.3|2054.1|2053.8|200
1722953730000|2024-08-06 14:15:30|2054|2053.7|2053.8|2053.5|2055.3|2055|2053.5|2053.2|182
1722953740000|2024-08-06 14:15:40|2053.9|2053.6|2054.5|2054.2|2054.6|2054.3|2053.2|2052.9|138
1722953750000|2024-08-06 14:15:50|2054.4|2054.1|2055.2|2054.9|2055.2|2054.9|2054.1|2053.8|107
1722953760000|2024-08-06 14:16:00|2055.5|2055.2|2056.7|2056.4|2056.9|2056.6|2055.2|2054.9|81
1722953770000|2024-08-06 14:16:10|2056.8|2056.5|2056.3|2056|2056.8|2056.5|2055.5|2055.2|81
1722953780000|2024-08-06 14:16:20|2056.6|2056.3|2056.8|2056.5|2057.4|2057.1|2056.6|2056.3|98
1722953790000|2024-08-06 14:16:30|2057.1|2056.8|2057.5|2057.2|2058.1|2057.8|2057.1|2056.8|64
1722953800000|2024-08-06 14:16:40|2057.4|2057.1|2057.5|2057.2|2057.6|2057.3|2056.8|2056.5|82
1722953810000|2024-08-06 14:16:50|2057.8|2057.5|2058.9|2058.6|2059|2058.7|2057.4|2057.1|116
1722953820000|2024-08-06 14:17:00|2058.7|2058.4|2058.2|2057.9|2059.2|2058.9|2057.5|2057.2|294
1722953830000|2024-08-06 14:17:10|2058.3|2058|2056.5|2056.2|2058.8|2058.5|2056.5|2056.2|70
1722953840000|2024-08-06 14:17:20|2056.7|2056.4|2056.1|2055.8|2057.2|2056.9|2056.1|2055.8|274
1722953850000|2024-08-06 14:17:30|2056.2|2055.9|2055.4|2055.1|2057|2056.7|2055.4|2055.1|70
1722953860000|2024-08-06 14:17:40|2055.3|2055|2054.7|2054.4|2055.3|2055|2054.5|2054.2|263
1722953870000|2024-08-06 14:17:50|2054.9|2054.6|2055|2054.7|2055.3|2055|2054.4|2054.1|108
1722953880000|2024-08-06 14:18:00|2055.3|2055|2056.1|2055.8|2056.3|2056|2054.9|2054.6|102
1722953890000|2024-08-06 14:18:10|2056.2|2055.9|2057.2|2056.9|2057.5|2057.2|2056.1|2055.8|98
1722953900000|2024-08-06 14:18:20|2057.3|2057|2059.2|2058.9|2059.2|2058.9|2057.3|2057|110
1722953910000|2024-08-06 14:18:30|2059|2058.7|2060|2059.7|2060|2059.7|2058.9|2058.6|97
1722953920000|2024-08-06 14:18:40|2060.2|2059.9|2060.2|2059.9|2061.1|2060.8|2059.9|2059.6|107
1722953930000|2024-08-06 14:18:50|2059.9|2059.6|2061.3|2061|2061.3|2061|2059.9|2059.6|120
1722953940000|2024-08-06 14:19:00|2061.4|2061.1|2061.3|2061|2061.8|2061.5|2060.8|2060.5|156
1722953950000|2024-08-06 14:19:10|2061.6|2061.3|2060.1|2059.8|2062.3|2062|2059.8|2059.5|112
1722953960000|2024-08-06 14:19:20|2060|2059.7|2060.4|2060.1|2061.1|2060.8|2059.8|2059.5|74
1722953970000|2024-08-06 14:19:30|2060.3|2060|2059.9|2059.6|2060.8|2060.5|2059.4|2059.1|83
1722953980000|2024-08-06 14:19:40|2059.8|2059.5|2060.6|2060.3|2061|2060.7|2059.7|2059.4|171
1722953990000|2024-08-06 14:19:50|2060.5|2060.2|2060|2059.7|2060.7|2060.4|2059.9|2059.6|51
1722954000000|2024-08-06 14:20:00|2060.1|2059.8|2060.8|2060.5|2061.2|2060.9|2059.9|2059.6|139
1722954010000|2024-08-06 14:20:10|2060.7|2060.4|2060.2|2059.9|2060.7|2060.4|2059.8|2059.5|90
1722954020000|2024-08-06 14:20:20|2060.7|2060.4|2059.9|2059.6|2061.4|2061.1|2059.8|2059.5|100
1722954030000|2024-08-06 14:20:30|2059.6|2059.3|2059.4|2059.1|2060.3|2060|2059.2|2058.9|82
1722954040000|2024-08-06 14:20:40|2059.5|2059.2|2060|2059.7|2061.2|2060.9|2059.5|2059.2|82
1722954050000|2024-08-06 14:20:50|2059.9|2059.6|2060.5|2060.2|2060.8|2060.5|2059.9|2059.6|40
1722954060000|2024-08-06 14:21:00|2060.6|2060.3|2060.8|2060.5|2060.8|2060.5|2059.5|2059.2|88
1722954070000|2024-08-06 14:21:10|2060.7|2060.4|2061.2|2060.9|2061.3|2061|2060.1|2059.8|90
1722954080000|2024-08-06 14:21:20|2061.4|2061.1|2061.1|2060.8|2061.4|2061.1|2060.8|2060.5|85
1722954090000|2024-08-06 14:21:30|2060.7|2060.4|2063.2|2062.9|2063.7|2063.4|2060.7|2060.4|242
1722954100000|2024-08-06 14:21:40|2063.1|2062.8|2063.5|2063.2|2063.5|2063.2|2062.6|2062.3|159
1722954110000|2024-08-06 14:21:50|2063.3|2063|2061.4|2061.1|2063.3|2063|2060.8|2060.5|186
1722954120000|2024-08-06 14:22:00|2061.8|2061.5|2062|2061.7|2062.6|2062.3|2061.2|2060.9|118
1722954130000|2024-08-06 14:22:10|2061.9|2061.6|2062.9|2062.6|2063|2062.7|2061.9|2061.6|104
1722954140000|2024-08-06 14:22:20|2063|2062.7|2062.3|2062|2063.1|2062.8|2062.3|2062|117
1722954150000|2024-08-06 14:22:30|2062.6|2062.3|2064|2063.7|2064|2063.7|2062.6|2062.3|101
1722954160000|2024-08-06 14:22:40|2063.9|2063.6|2064.1|2063.8|2064.2|2063.9|2063.6|2063.3|97
1722954170000|2024-08-06 14:22:50|2064.3|2064|2063.9|2063.6|2064.7|2064.4|2063.7|2063.4|124
1722954180000|2024-08-06 14:23:00|2063.7|2063.4|2064.3|2064|2064.5|2064.2|2063|2062.7|108
1722954190000|2024-08-06 14:23:10|2064.2|2063.9|2063.7|2063.4|2064.5|2064.2|2063.5|2063.2|79
1722954200000|2024-08-06 14:23:20|2063.8|2063.5|2062.6|2062.3|2063.8|2063.5|2062.6|2062.3|91
1722954210000|2024-08-06 14:23:30|2062.7|2062.4|2062.7|2062.4|2063.5|2063.2|2062.2|2061.9|121
1722954220000|2024-08-06 14:23:40|2062.8|2062.5|2062.3|2062|2063.2|2062.9|2061.5|2061.2|147
1722954230000|2024-08-06 14:23:50|2062.4|2062.1|2063.2|2062.9|2064.1|2063.8|2062.2|2061.9|179
1722954240000|2024-08-06 14:24:00|2063|2062.7|2062.8|2062.5|2063.1|2062.8|2062.5|2062.2|72
1722954250000|2024-08-06 14:24:10|2062.6|2062.3|2062.7|2062.4|2062.9|2062.6|2062.3|2062|62
1722954260000|2024-08-06 14:24:20|2062.6|2062.3|2064|2063.7|2064|2063.7|2062.6|2062.3|72
1722954270000|2024-08-06 14:24:30|2064.3|2064|2065.2|2064.9|2065.7|2065.4|2064.3|2064|251
1722954280000|2024-08-06 14:24:40|2065.3|2065|2066.7|2066.4|2066.8|2066.5|2065.3|2065|198
1722954290000|2024-08-06 14:24:50|2066.8|2066.5|2066.3|2066|2066.9|2066.6|2066|2065.7|78
1722954300000|2024-08-06 14:25:00|2065.7|2065.4|2066.4|2066.1|2066.7|2066.4|2065.7|2065.4|93
1722954310000|2024-08-06 14:25:10|2066.2|2065.9|2066.8|2066.5|2067|2066.7|2066.2|2065.9|77
1722954320000|2024-08-06 14:25:20|2066.9|2066.6|2066.8|2066.5|2067.5|2067.2|2066.5|2066.2|124
1722954330000|2024-08-06 14:25:30|2066.4|2066.1|2064.7|2064.4|2066.4|2066.1|2064.7|2064.4|114
1722954340000|2024-08-06 14:25:40|2065|2064.7|2064.1|2063.8|2065.5|2065.2|2063.8|2063.5|110
1722954350000|2024-08-06 14:25:50|2064.3|2064|2065.6|2065.3|2066.7|2066.4|2064.3|2064|113
1722954360000|2024-08-06 14:26:00|2065.8|2065.5|2065.8|2065.5|2066.5|2066.2|2065.5|2065.2|75
1722954370000|2024-08-06 14:26:10|2065.9|2065.6|2064.6|2064.3|2065.9|2065.6|2064.6|2064.3|77
1722954380000|2024-08-06 14:26:20|2064.8|2064.5|2064.2|2063.9|2064.8|2064.5|2063.5|2063.2|119
1722954390000|2024-08-06 14:26:30|2064.3|2064|2065.7|2065.4|2066.1|2065.8|2063.8|2063.5|58
1722954400000|2024-08-06 14:26:40|2065.6|2065.3|2064.2|2063.9|2065.9|2065.6|2064.2|2063.9|60
1722954410000|2024-08-06 14:26:50|2064.1|2063.8|2063.2|2062.9|2064.2|2063.9|2063|2062.7|85
1722954420000|2024-08-06 14:27:00|2063|2062.7|2062.5|2062.2|2063.2|2062.9|2062.4|2062.1|133
1722954430000|2024-08-06 14:27:10|2062.6|2062.3|2064|2063.7|2064.3|2064|2062|2061.7|255
1722954440000|2024-08-06 14:27:20|2063.9|2063.6|2063.1|2062.8|2064.3|2064|2063.1|2062.8|82
1722954450000|2024-08-06 14:27:30|2063.4|2063.1|2063.6|2063.3|2063.8|2063.5|2063.2|2062.9|52
1722954460000|2024-08-06 14:27:40|2063.5|2063.2|2063.5|2063.2|2063.9|2063.6|2062.9|2062.6|104
1722954470000|2024-08-06 14:27:50|2063.4|2063.1|2064.4|2064.1|2064.5|2064.2|2063|2062.7|63
1722954480000|2024-08-06 14:28:00|2064.3|2064|2064.6|2064.3|2064.8|2064.5|2064.1|2063.8|75
1722954490000|2024-08-06 14:28:10|2064.5|2064.2|2065.3|2065|2065.5|2065.2|2064.2|2063.9|54
1722954500000|2024-08-06 14:28:20|2065.2|2064.9|2065.3|2065|2065.6|2065.3|2065.1|2064.8|95
1722954510000|2024-08-06 14:28:30|2065.2|2064.9|2064.4|2064.1|2065.3|2065|2064.2|2063.9|85
1722954520000|2024-08-06 14:28:40|2064.3|2064|2064.8|2064.5|2065.1|2064.8|2064.1|2063.8|83
1722954530000|2024-08-06 14:28:50|2064.9|2064.6|2064.3|2064|2064.9|2064.6|2063.9|2063.6|77
1722954540000|2024-08-06 14:29:00|2064.4|2064.1|2064.7|2064.4|2065.5|2065.2|2064.2|2063.9|92
1722954550000|2024-08-06 14:29:10|2064.8|2064.5|2064.5|2064.2|2065.1|2064.8|2064|2063.7|118
1722954560000|2024-08-06 14:29:20|2064.4|2064.1|2063.2|2062.9|2064.4|2064.1|2063.2|2062.9|103
1722954570000|2024-08-06 14:29:30|2063.3|2063|2061.7|2061.4|2063.3|2063|2061.2|2060.9|361
1722954580000|2024-08-06 14:29:40|2061.4|2061.1|2059.7|2059.4|2061.4|2061.1|2059.7|2059.4|148
1722954590000|2024-08-06 14:29:50|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2058.3|2058|172
1722954600000|2024-08-06 14:30:00|2059.8|2059.5|2059|2058.7|2060.5|2060.2|2058.9|2058.6|193
1722954610000|2024-08-06 14:30:10|2059.1|2058.8|2058.1|2057.8|2059.5|2059.2|2057.6|2057.3|105
1722954620000|2024-08-06 14:30:20|2058.4|2058.1|2058.3|2058|2059.4|2059.1|2058.3|2058|202
1722954630000|2024-08-06 14:30:30|2058.2|2057.9|2056.8|2056.5|2058.3|2058|2056.5|2056.2|174
1722954640000|2024-08-06 14:30:40|2056.5|2056.2|2056|2055.7|2057.3|2057|2055.6|2055.3|121
1722954650000|2024-08-06 14:30:50|2055.9|2055.6|2058.3|2058|2058.3|2058|2055.9|2055.6|181
1722954660000|2024-08-06 14:31:00|2058.2|2057.9|2060.1|2059.8|2060.1|2059.8|2057.9|2057.6|188
1722954670000|2024-08-06 14:31:10|2060.2|2059.9|2058.8|2058.5|2060.3|2060|2057.8|2057.5|82
1722954680000|2024-08-06 14:31:20|2058.6|2058.3|2059.3|2059|2060.2|2059.9|2058.6|2058.3|81
1722954690000|2024-08-06 14:31:30|2059.4|2059.1|2057|2056.7|2059.8|2059.5|2056.9|2056.6|219
1722954700000|2024-08-06 14:31:40|2057.2|2056.9|2056.7|2056.4|2057.2|2056.9|2056|2055.7|94
1722954710000|2024-08-06 14:31:50|2056.9|2056.6|2056.6|2056.3|2057|2056.7|2056|2055.7|48
1722954720000|2024-08-06 14:32:00|2056.8|2056.5|2056.3|2056|2056.9|2056.6|2056.2|2055.9|126
1722954730000|2024-08-06 14:32:10|2056.1|2055.8|2056.2|2055.9|2056.5|2056.2|2055.9|2055.6|153
1722954740000|2024-08-06 14:32:20|2056.3|2056|2056.6|2056.3|2058|2057.7|2055.7|2055.4|111
1722954750000|2024-08-06 14:32:30|2056.4|2056.1|2057.2|2056.9|2058.6|2058.3|2056.4|2056.1|68
1722954760000|2024-08-06 14:32:40|2057.1|2056.8|2057.7|2057.4|2057.7|2057.4|2056.7|2056.4|62
1722954770000|2024-08-06 14:32:50|2057.9|2057.6|2058.9|2058.6|2059.1|2058.8|2057.8|2057.5|48
1722954780000|2024-08-06 14:33:00|2058.8|2058.5|2057.2|2056.9|2058.8|2058.5|2056.6|2056.3|77
1722954790000|2024-08-06 14:33:10|2057|2056.7|2057|2056.7|2057.3|2057|2056.5|2056.2|52
1722954800000|2024-08-06 14:33:20|2057.1|2056.8|2058.6|2058.3|2058.6|2058.3|2056.9|2056.6|68
1722954810000|2024-08-06 14:33:30|2058.8|2058.5|2059.1|2058.8|2060|2059.7|2058.6|2058.3|128
1722954820000|2024-08-06 14:33:40|2059.4|2059.1|2058.8|2058.5|2060.7|2060.4|2058.4|2058.1|92
1722954830000|2024-08-06 14:33:50|2059|2058.7|2059.2|2058.9|2060|2059.7|2059|2058.7|47
1722954840000|2024-08-06 14:34:00|2059.1|2058.8|2058.1|2057.8|2059.8|2059.5|2058|2057.7|119
1722954850000|2024-08-06 14:34:10|2058.2|2057.9|2058.1|2057.8|2058.7|2058.4|2057.8|2057.5|58
1722954860000|2024-08-06 14:34:20|2057.8|2057.5|2060.6|2060.3|2060.6|2060.3|2057.7|2057.4|253
1722954870000|2024-08-06 14:34:30|2060.8|2060.5|2062.4|2062.1|2062.6|2062.3|2060.8|2060.5|120
1722954880000|2024-08-06 14:34:40|2062.5|2062.2|2062.4|2062.1|2062.9|2062.6|2062|2061.7|102
1722954890000|2024-08-06 14:34:50|2062.3|2062|2062|2061.7|2063.3|2063|2061.8|2061.5|160
1722954900000|2024-08-06 14:35:00|2062.5|2062.2|2062.7|2062.4|2063.7|2063.4|2061.9|2061.6|134
1722954910000|2024-08-06 14:35:10|2062.5|2062.2|2064.9|2064.6|2065.3|2065|2062.5|2062.2|183
1722954920000|2024-08-06 14:35:20|2065|2064.7|2064.7|2064.4|2065.1|2064.8|2063.9|2063.6|142
1722954930000|2024-08-06 14:35:30|2064.6|2064.3|2065|2064.7|2065.4|2065.1|2064.1|2063.8|87
1722954940000|2024-08-06 14:35:40|2065.1|2064.8|2064.8|2064.5|2065.3|2065|2064.6|2064.3|45
1722954950000|2024-08-06 14:35:50|2064.5|2064.2|2065.4|2065.1|2065.5|2065.2|2064.2|2063.9|100
1722954960000|2024-08-06 14:36:00|2065.3|2065|2064.6|2064.3|2065.6|2065.3|2064.4|2064.1|107
1722954970000|2024-08-06 14:36:10|2064.8|2064.5|2063.5|2063.2|2064.8|2064.5|2063.1|2062.8|63
1722954980000|2024-08-06 14:36:20|2063.7|2063.4|2064.3|2064|2064.6|2064.3|2063.6|2063.3|104
1722954990000|2024-08-06 14:36:30|2064.4|2064.1|2063.4|2063.1|2064.7|2064.4|2063.4|2063.1|106
1722955000000|2024-08-06 14:36:40|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2062.9|2062.6|68
1722955010000|2024-08-06 14:36:50|2063.8|2063.5|2062.9|2062.6|2064|2063.7|2062.1|2061.8|105
1722955020000|2024-08-06 14:37:00|2062.6|2062.3|2064|2063.7|2064|2063.7|2061.7|2061.4|121
1722955030000|2024-08-06 14:37:10|2063.7|2063.4|2063.8|2063.5|2064.1|2063.8|2063.4|2063.1|61
1722955040000|2024-08-06 14:37:20|2063.9|2063.6|2063.7|2063.4|2064|2063.7|2063.3|2063|34
1722955050000|2024-08-06 14:37:30|2063.8|2063.5|2064.8|2064.5|2064.8|2064.5|2062.6|2062.3|175
1722955060000|2024-08-06 14:37:40|2064.7|2064.4|2065.5|2065.2|2065.9|2065.6|2064.6|2064.3|171
1722955070000|2024-08-06 14:37:50|2065.4|2065.1|2065.8|2065.5|2066.1|2065.8|2065.2|2064.9|208
1722955080000|2024-08-06 14:38:00|2066.1|2065.8|2066.3|2066|2066.6|2066.3|2065.5|2065.2|222
1722955090000|2024-08-06 14:38:10|2065.9|2065.6|2064.6|2064.3|2065.9|2065.6|2064.4|2064.1|138
1722955100000|2024-08-06 14:38:20|2064.3|2064|2064.3|2064|2064.6|2064.3|2063.8|2063.5|73
1722955110000|2024-08-06 14:38:30|2064|2063.7|2065|2064.7|2065.2|2064.9|2063.9|2063.6|77
1722955120000|2024-08-06 14:38:40|2065.1|2064.8|2065.7|2065.4|2065.9|2065.6|2065|2064.7|56
1722955130000|2024-08-06 14:38:50|2065.8|2065.5|2065.4|2065.1|2065.9|2065.6|2065|2064.7|72
1722955140000|2024-08-06 14:39:00|2065.5|2065.2|2065.2|2064.9|2066.2|2065.9|2065.2|2064.9|90
1722955150000|2024-08-06 14:39:10|2065|2064.7|2064.1|2063.8|2065.3|2065|2063.6|2063.3|125
1722955160000|2024-08-06 14:39:20|2064.2|2063.9|2063.9|2063.6|2064.6|2064.3|2063.8|2063.5|96
1722955170000|2024-08-06 14:39:30|2063.6|2063.3|2061.8|2061.5|2063.6|2063.3|2061.5|2061.2|127
1722955180000|2024-08-06 14:39:40|2061.9|2061.6|2061.6|2061.3|2062.1|2061.8|2061.5|2061.2|117
1722955190000|2024-08-06 14:39:50|2061.5|2061.2|2062.5|2062.2|2063.2|2062.9|2061.5|2061.2|110
1722955200000|2024-08-06 14:40:00|2062.6|2062.3|2063.3|2063|2063.6|2063.3|2062.6|2062.3|73
1722955210000|2024-08-06 14:40:10|2063.2|2062.9|2064.1|2063.8|2064.7|2064.4|2062.3|2062|71
1722955220000|2024-08-06 14:40:20|2064.3|2064|2065.9|2065.6|2065.9|2065.6|2064.3|2064|160
1722955230000|2024-08-06 14:40:30|2066|2065.7|2065.8|2065.5|2066.2|2065.9|2065.5|2065.2|43
1722955240000|2024-08-06 14:40:40|2065.6|2065.3|2065.2|2064.9|2065.6|2065.3|2064.5|2064.2|53
1722955250000|2024-08-06 14:40:50|2065.1|2064.8|2064.6|2064.3|2065.5|2065.2|2064.4|2064.1|47
1722955260000|2024-08-06 14:41:00|2064.5|2064.2|2063.8|2063.5|2065|2064.7|2063.7|2063.4|71
1722955270000|2024-08-06 14:41:10|2063.9|2063.6|2063.6|2063.3|2064.4|2064.1|2063.1|2062.8|91
1722955280000|2024-08-06 14:41:20|2063.7|2063.4|2065.2|2064.9|2065.2|2064.9|2063.7|2063.4|82
1722955290000|2024-08-06 14:41:30|2065.3|2065|2065.7|2065.4|2065.8|2065.5|2064.8|2064.5|36
1722955300000|2024-08-06 14:41:40|2065.8|2065.5|2065.4|2065.1|2066.3|2066|2065.4|2065.1|90
1722955310000|2024-08-06 14:41:50|2065.5|2065.2|2065.9|2065.6|2066.2|2065.9|2065|2064.7|74
1722955320000|2024-08-06 14:42:00|2066.1|2065.8|2066.6|2066.3|2066.8|2066.5|2065.8|2065.5|64
1722955330000|2024-08-06 14:42:10|2066.7|2066.4|2065|2064.7|2066.7|2066.4|2064.9|2064.6|39
1722955340000|2024-08-06 14:42:20|2064.9|2064.6|2066.3|2066|2066.3|2066|2064.9|2064.6|60
1722955350000|2024-08-06 14:42:30|2066.1|2065.8|2067|2066.7|2067.1|2066.8|2066.1|2065.8|79
1722955360000|2024-08-06 14:42:40|2067.2|2066.9|2067.4|2067.1|2067.7|2067.4|2067|2066.7|106
1722955370000|2024-08-06 14:42:50|2067.3|2067|2067.8|2067.5|2067.8|2067.5|2067.2|2066.9|41
1722955380000|2024-08-06 14:43:00|2067.7|2067.4|2067.8|2067.5|2068.3|2068|2067.5|2067.2|138
1722955390000|2024-08-06 14:43:10|2067.6|2067.3|2068|2067.7|2068.2|2067.9|2067.5|2067.2|88
1722955400000|2024-08-06 14:43:20|2067.4|2067.1|2068.1|2067.8|2068.1|2067.8|2067.2|2066.9|152
1722955410000|2024-08-06 14:43:30|2068|2067.7|2067.8|2067.5|2068.1|2067.8|2067.6|2067.3|55
1722955420000|2024-08-06 14:43:40|2067.7|2067.4|2068.5|2068.2|2068.8|2068.5|2067.7|2067.4|97
1722955430000|2024-08-06 14:43:50|2068.4|2068.1|2069.3|2069|2069.3|2069|2068.4|2068.1|260
1722955440000|2024-08-06 14:44:00|2069.1|2068.8|2070.1|2069.8|2070.3|2070|2069.1|2068.8|191
1722955450000|2024-08-06 14:44:10|2070|2069.7|2070|2069.7|2070.3|2070|2069.8|2069.5|142
1722955460000|2024-08-06 14:44:20|2069.8|2069.5|2070.4|2070.1|2070.4|2070.1|2069.5|2069.2|143
1722955470000|2024-08-06 14:44:30|2070.5|2070.2|2069.7|2069.4|2070.6|2070.3|2069.2|2068.9|187
1722955480000|2024-08-06 14:44:40|2069.6|2069.3|2070.9|2070.6|2071.2|2070.9|2069.5|2069.2|129
1722955490000|2024-08-06 14:44:50|2070.8|2070.5|2071.2|2070.9|2071.3|2071|2070.8|2070.5|114
1722955500000|2024-08-06 14:45:00|2071.1|2070.8|2070.4|2070.1|2071.2|2070.9|2070|2069.7|285
1722955510000|2024-08-06 14:45:10|2070.3|2070|2071.6|2071.3|2071.8|2071.5|2070.3|2070|284
1722955520000|2024-08-06 14:45:20|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.3|2071|164
1722955530000|2024-08-06 14:45:30|2071.5|2071.2|2070.9|2070.6|2071.9|2071.6|2070.6|2070.3|386
1722955540000|2024-08-06 14:45:40|2071|2070.7|2072.7|2072.4|2072.7|2072.4|2071|2070.7|278
1722955550000|2024-08-06 14:45:50|2072.8|2072.5|2072.8|2072.5|2073.1|2072.8|2072.6|2072.3|132
1722955560000|2024-08-06 14:46:00|2072.9|2072.6|2074.2|2073.9|2074.5|2074.2|2072.9|2072.6|183
1722955570000|2024-08-06 14:46:10|2074.3|2074|2074.9|2074.6|2075.5|2075.2|2074.1|2073.8|333
1722955580000|2024-08-06 14:46:20|2075.2|2074.9|2076.1|2075.8|2076.1|2075.8|2075.1|2074.8|142
1722955590000|2024-08-06 14:46:30|2076.2|2075.9|2077|2076.7|2077|2076.7|2076.2|2075.9|170
1722955600000|2024-08-06 14:46:40|2076.9|2076.6|2077|2076.7|2077.3|2077|2076.6|2076.3|135
1722955610000|2024-08-06 14:46:50|2076.9|2076.6|2075.4|2075.1|2077.2|2076.9|2075.4|2075.1|183
1722955620000|2024-08-06 14:47:00|2075.5|2075.2|2076.2|2075.9|2076.4|2076.1|2075|2074.7|123
1722955630000|2024-08-06 14:47:10|2076.3|2076|2077.3|2077|2077.4|2077.1|2076.1|2075.8|138
1722955640000|2024-08-06 14:47:20|2077.4|2077.1|2078|2077.7|2078.2|2077.9|2077.3|2077|154
1722955650000|2024-08-06 14:47:30|2077.9|2077.6|2078.4|2078.1|2078.4|2078.1|2077.7|2077.4|109
1722955660000|2024-08-06 14:47:40|2078.6|2078.3|2078.2|2077.9|2078.7|2078.4|2078|2077.7|180
1722955670000|2024-08-06 14:47:50|2078.3|2078|2078.3|2078|2078.6|2078.3|2078.2|2077.9|98
1722955680000|2024-08-06 14:48:00|2078|2077.7|2077.7|2077.4|2078.2|2077.9|2077.3|2077|205
1722955690000|2024-08-06 14:48:10|2078|2077.7|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|115
1722955700000|2024-08-06 14:48:20|2078.2|2077.9|2078.7|2078.4|2079|2078.7|2078.2|2077.9|153
1722955710000|2024-08-06 14:48:30|2078.6|2078.3|2079.3|2079|2079.5|2079.2|2078.5|2078.2|119
1722955720000|2024-08-06 14:48:40|2079.1|2078.8|2079.4|2079.1|2079.7|2079.4|2079.1|2078.8|118
1722955730000|2024-08-06 14:48:50|2079.5|2079.2|2078.6|2078.3|2079.6|2079.3|2078.5|2078.2|106
1722955740000|2024-08-06 14:49:00|2078.7|2078.4|2080.3|2080|2080.3|2080|2078.7|2078.4|184
1722955750000|2024-08-06 14:49:10|2080.2|2079.9|2079.6|2079.3|2080.2|2079.9|2079.5|2079.2|142
1722955760000|2024-08-06 14:49:20|2079.7|2079.4|2080.9|2080.6|2080.9|2080.6|2079.7|2079.4|101
1722955770000|2024-08-06 14:49:30|2081|2080.7|2080.9|2080.6|2081.3|2081|2080.9|2080.6|122
1722955780000|2024-08-06 14:49:40|2080.8|2080.5|2081|2080.7|2081|2080.7|2080|2079.7|177
1722955790000|2024-08-06 14:49:50|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2079.8|2079.5|135
1722955800000|2024-08-06 14:50:00|2080.1|2079.8|2078.6|2078.3|2080.2|2079.9|2077.9|2077.6|302
1722955810000|2024-08-06 14:50:10|2078.7|2078.4|2077.7|2077.4|2078.7|2078.4|2076.9|2076.6|206
1722955820000|2024-08-06 14:50:20|2077.9|2077.6|2077.6|2077.3|2078.3|2078|2077.3|2077|90
1722955830000|2024-08-06 14:50:30|2077.4|2077.1|2077.1|2076.8|2077.6|2077.3|2076.1|2075.8|226
1722955840000|2024-08-06 14:50:40|2077.2|2076.9|2077.1|2076.8|2077.8|2077.5|2076.8|2076.5|102
1722955850000|2024-08-06 14:50:50|2076.5|2076.2|2077.6|2077.3|2077.6|2077.3|2076.1|2075.8|94
1722955860000|2024-08-06 14:51:00|2077.5|2077.2|2078|2077.7|2078|2077.7|2077.1|2076.8|133
1722955870000|2024-08-06 14:51:10|2077.6|2077.3|2076.9|2076.6|2078.5|2078.2|2076.7|2076.4|192
1722955880000|2024-08-06 14:51:20|2076.8|2076.5|2076.4|2076.1|2077.3|2077|2076.1|2075.8|120
1722955890000|2024-08-06 14:51:30|2076.5|2076.2|2076|2075.7|2076.5|2076.2|2075.7|2075.4|178
1722955900000|2024-08-06 14:51:40|2076.4|2076.1|2078.2|2077.9|2078.2|2077.9|2076.3|2076|160
1722955910000|2024-08-06 14:51:50|2078.3|2078|2079|2078.7|2079.2|2078.9|2078.2|2077.9|85
1722955920000|2024-08-06 14:52:00|2079.1|2078.8|2078.6|2078.3|2079.3|2079|2078.3|2078|136
1722955930000|2024-08-06 14:52:10|2078.4|2078.1|2079.7|2079.4|2079.8|2079.5|2078.4|2078.1|101
1722955940000|2024-08-06 14:52:20|2079.5|2079.2|2080.4|2080.1|2080.5|2080.2|2079.3|2079|92
1722955950000|2024-08-06 14:52:30|2080.3|2080|2080.7|2080.4|2081.3|2081|2080.2|2079.9|155
1722955960000|2024-08-06 14:52:40|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.1|2079.8|90
1722955970000|2024-08-06 14:52:50|2080.4|2080.1|2081|2080.7|2081.2|2080.9|2079.9|2079.6|91
1722955980000|2024-08-06 14:53:00|2081.1|2080.8|2082|2081.7|2082|2081.7|2080.7|2080.4|92
1722955990000|2024-08-06 14:53:10|2081.9|2081.6|2082.3|2082|2082.5|2082.2|2081.9|2081.6|128
1722956000000|2024-08-06 14:53:20|2082.4|2082.1|2081.3|2081|2082.4|2082.1|2081.3|2081|83
1722956010000|2024-08-06 14:53:30|2081.4|2081.1|2081|2080.7|2081.7|2081.4|2081|2080.7|110
1722956020000|2024-08-06 14:53:40|2081.2|2080.9|2081.7|2081.4|2081.9|2081.6|2081|2080.7|48
1722956030000|2024-08-06 14:53:50|2081.5|2081.2|2080.5|2080.2|2081.5|2081.2|2080.5|2080.2|74
1722956040000|2024-08-06 14:54:00|2080.4|2080.1|2081.3|2081|2081.4|2081.1|2080.2|2079.9|112
1722956050000|2024-08-06 14:54:10|2081.5|2081.2|2080.7|2080.4|2081.8|2081.5|2080.6|2080.3|66
1722956060000|2024-08-06 14:54:20|2080.6|2080.3|2079.4|2079.1|2080.7|2080.4|2079.2|2078.9|112
1722956070000|2024-08-06 14:54:30|2079.6|2079.3|2079.4|2079.1|2080.3|2080|2079.4|2079.1|114
1722956080000|2024-08-06 14:54:40|2079.3|2079|2079|2078.7|2079.3|2079|2078.2|2077.9|85
1722956090000|2024-08-06 14:54:50|2079.1|2078.8|2078.3|2078|2079.1|2078.8|2078.1|2077.8|52
1722956100000|2024-08-06 14:55:00|2078.1|2077.8|2076.8|2076.5|2078.2|2077.9|2076.6|2076.3|158
1722956110000|2024-08-06 14:55:10|2076.9|2076.6|2076.1|2075.8|2077.1|2076.8|2075.5|2075.2|169
1722956120000|2024-08-06 14:55:20|2075.9|2075.6|2075.6|2075.3|2076|2075.7|2075.3|2075|196
1722956130000|2024-08-06 14:55:30|2075.5|2075.2|2076.2|2075.9|2076.8|2076.5|2075.5|2075.2|85
1722956140000|2024-08-06 14:55:40|2076.3|2076|2076|2075.7|2076.6|2076.3|2075.9|2075.6|113
1722956150000|2024-08-06 14:55:50|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.1|2074.8|83
1722956160000|2024-08-06 14:56:00|2076.1|2075.8|2074.8|2074.5|2076.3|2076|2074.2|2073.9|140
1722956170000|2024-08-06 14:56:10|2075|2074.7|2074.2|2073.9|2075.2|2074.9|2073.6|2073.3|69
1722956180000|2024-08-06 14:56:20|2074.5|2074.2|2074.3|2074|2075.1|2074.8|2074.1|2073.8|104
1722956190000|2024-08-06 14:56:30|2074.4|2074.1|2074.2|2073.9|2074.6|2074.3|2073.8|2073.5|61
1722956200000|2024-08-06 14:56:40|2074.1|2073.8|2073.1|2072.8|2074.1|2073.8|2072.9|2072.6|89
1722956210000|2024-08-06 14:56:50|2073.2|2072.9|2073.4|2073.1|2073.6|2073.3|2072.4|2072.1|69
1722956220000|2024-08-06 14:57:00|2073.3|2073|2073.7|2073.4|2074.9|2074.6|2073.3|2073|133
1722956230000|2024-08-06 14:57:10|2073.6|2073.3|2072.8|2072.5|2073.6|2073.3|2072.5|2072.2|77
1722956240000|2024-08-06 14:57:20|2072.7|2072.4|2072.8|2072.5|2072.9|2072.6|2072.2|2071.9|104
1722956250000|2024-08-06 14:57:30|2072.9|2072.6|2071.9|2071.6|2073|2072.7|2071.5|2071.2|108
1722956260000|2024-08-06 14:57:40|2071.7|2071.4|2069.8|2069.5|2071.8|2071.5|2069.7|2069.4|282
1722956270000|2024-08-06 14:57:50|2069.9|2069.6|2070.4|2070.1|2070.6|2070.3|2069.6|2069.3|115
1722956280000|2024-08-06 14:58:00|2070.2|2069.9|2070.5|2070.2|2070.8|2070.5|2069.5|2069.2|114
1722956290000|2024-08-06 14:58:10|2070.4|2070.1|2071.5|2071.2|2071.7|2071.4|2070.4|2070.1|134
1722956300000|2024-08-06 14:58:20|2071.3|2071|2071.5|2071.2|2071.6|2071.3|2070.3|2070|69
1722956310000|2024-08-06 14:58:30|2071.6|2071.3|2070.6|2070.3|2071.7|2071.4|2070.4|2070.1|65
1722956320000|2024-08-06 14:58:40|2070.7|2070.4|2070.4|2070.1|2071.1|2070.8|2070.2|2069.9|58
1722956330000|2024-08-06 14:58:50|2070.3|2070|2069.6|2069.3|2070.3|2070|2069|2068.7|89
1722956340000|2024-08-06 14:59:00|2069.5|2069.2|2071.3|2071|2071.3|2071|2069.5|2069.2|100
1722956350000|2024-08-06 14:59:10|2070.8|2070.5|2071.2|2070.9|2071.4|2071.1|2070.7|2070.4|116
1722956360000|2024-08-06 14:59:20|2071.4|2071.1|2072.1|2071.8|2072.3|2072|2071.2|2070.9|103
1722956370000|2024-08-06 14:59:30|2072.4|2072.1|2072.7|2072.4|2073|2072.7|2071.7|2071.4|76
1722956380000|2024-08-06 14:59:40|2072.8|2072.5|2072.4|2072.1|2072.8|2072.5|2072|2071.7|73
1722956390000|2024-08-06 14:59:50|2072.5|2072.2|2072.5|2072.2|2072.9|2072.6|2072.4|2072.1|55
1722956400000|2024-08-06 15:00:00|2072|2071.7|2073.6|2073.3|2074|2073.7|2072|2071.7|137
1722956410000|2024-08-06 15:00:10|2072.9|2072.6|2072.7|2072.4|2073|2072.7|2072.2|2071.9|86
1722956420000|2024-08-06 15:00:20|2072.8|2072.5|2070.9|2070.6|2073.6|2073.3|2070.9|2070.6|106
1722956430000|2024-08-06 15:00:30|2071|2070.7|2070.8|2070.5|2071.3|2071|2070.7|2070.4|60
1722956440000|2024-08-06 15:00:40|2070.7|2070.4|2070.4|2070.1|2071.3|2071|2069.9|2069.6|137
1722956450000|2024-08-06 15:00:50|2070.5|2070.2|2071.8|2071.5|2071.8|2071.5|2070.5|2070.2|90
1722956460000|2024-08-06 15:01:00|2071.6|2071.3|2071.6|2071.3|2072.4|2072.1|2071.1|2070.8|90
1722956470000|2024-08-06 15:01:10|2071.4|2071.1|2071.7|2071.4|2071.8|2071.5|2070.3|2070|102
1722956480000|2024-08-06 15:01:20|2071.6|2071.3|2071|2070.7|2072.4|2072.1|2071|2070.7|78
1722956490000|2024-08-06 15:01:30|2070.7|2070.4|2071.3|2071|2071.7|2071.4|2070.6|2070.3|56
1722956500000|2024-08-06 15:01:40|2071.5|2071.2|2072.3|2072|2072.3|2072|2071.5|2071.2|72
1722956510000|2024-08-06 15:01:50|2072.5|2072.2|2072.6|2072.3|2073.4|2073.1|2072.5|2072.2|68
1722956520000|2024-08-06 15:02:00|2072.5|2072.2|2072.8|2072.5|2073|2072.7|2072.1|2071.8|64
1722956530000|2024-08-06 15:02:10|2072.9|2072.6|2073.5|2073.2|2073.7|2073.4|2072.3|2072|69
1722956540000|2024-08-06 15:02:20|2073|2072.7|2074.3|2074|2074.3|2074|2072.8|2072.5|75
1722956550000|2024-08-06 15:02:30|2074.1|2073.8|2073|2072.7|2074.4|2074.1|2072.6|2072.3|117
1722956560000|2024-08-06 15:02:40|2073.1|2072.8|2071.8|2071.5|2073.1|2072.8|2071.8|2071.5|72
1722956570000|2024-08-06 15:02:50|2071.7|2071.4|2072.1|2071.8|2072.6|2072.3|2071.4|2071.1|55
1722956580000|2024-08-06 15:03:00|2072|2071.7|2072.9|2072.6|2073.2|2072.9|2071.5|2071.2|74
1722956590000|2024-08-06 15:03:10|2072.4|2072.1|2071.3|2071|2072.6|2072.3|2071.1|2070.8|62
1722956600000|2024-08-06 15:03:20|2071.4|2071.1|2071.8|2071.5|2072.7|2072.4|2071.4|2071.1|80
1722956610000|2024-08-06 15:03:30|2071.9|2071.6|2072.6|2072.3|2072.6|2072.3|2071.1|2070.8|40
1722956620000|2024-08-06 15:03:40|2072.5|2072.2|2072|2071.7|2072.8|2072.5|2071.9|2071.6|32
1722956630000|2024-08-06 15:03:50|2072.1|2071.8|2072.2|2071.9|2072.4|2072.1|2071.7|2071.4|54
1722956640000|2024-08-06 15:04:00|2072.5|2072.2|2074.4|2074.1|2074.4|2074.1|2072|2071.7|70
1722956650000|2024-08-06 15:04:10|2074.6|2074.3|2073.9|2073.6|2074.6|2074.3|2073.8|2073.5|80
1722956660000|2024-08-06 15:04:20|2074|2073.7|2072.3|2072|2074.4|2074.1|2072.2|2071.9|71
1722956670000|2024-08-06 15:04:30|2072.2|2071.9|2071.8|2071.5|2072.3|2072|2071.3|2071|39
1722956680000|2024-08-06 15:04:40|2071.9|2071.6|2071.6|2071.3|2071.9|2071.6|2071.1|2070.8|24
1722956690000|2024-08-06 15:04:50|2071.5|2071.2|2071.7|2071.4|2072.5|2072.2|2071.5|2071.2|39
1722956700000|2024-08-06 15:05:00|2071.4|2071.1|2071.1|2070.8|2072.1|2071.8|2071|2070.7|59
1722956710000|2024-08-06 15:05:10|2071.2|2070.9|2071.1|2070.8|2071.8|2071.5|2071|2070.7|60
1722956720000|2024-08-06 15:05:20|2070.9|2070.6|2072.4|2072.1|2072.7|2072.4|2070.9|2070.6|46
1722956730000|2024-08-06 15:05:30|2072.5|2072.2|2072.4|2072.1|2072.5|2072.2|2071.8|2071.5|37
1722956740000|2024-08-06 15:05:40|2072.3|2072|2072.7|2072.4|2073.1|2072.8|2072.2|2071.9|40
1722956750000|2024-08-06 15:05:50|2072.8|2072.5|2071.4|2071.1|2072.9|2072.6|2071.3|2071|51
1722956760000|2024-08-06 15:06:00|2071.2|2070.9|2072.6|2072.3|2073.5|2073.2|2071.1|2070.8|91
1722956770000|2024-08-06 15:06:10|2072.7|2072.4|2071.5|2071.2|2072.7|2072.4|2071.5|2071.2|34
1722956780000|2024-08-06 15:06:20|2071.4|2071.1|2070.4|2070.1|2071.5|2071.2|2070.4|2070.1|63
1722956790000|2024-08-06 15:06:30|2070.5|2070.2|2070.1|2069.8|2070.7|2070.4|2069.6|2069.3|75
1722956800000|2024-08-06 15:06:40|2070.2|2069.9|2071.7|2071.4|2071.7|2071.4|2070|2069.7|47
1722956810000|2024-08-06 15:06:50|2071.8|2071.5|2070.1|2069.8|2072.2|2071.9|2070.1|2069.8|51
1722956820000|2024-08-06 15:07:00|2069.9|2069.6|2069.6|2069.3|2070.3|2070|2069.6|2069.3|61
1722956830000|2024-08-06 15:07:10|2069.5|2069.2|2069.5|2069.2|2069.8|2069.5|2069.4|2069.1|32
1722956840000|2024-08-06 15:07:20|2069.3|2069|2069|2068.7|2069.5|2069.2|2068.8|2068.5|35
1722956850000|2024-08-06 15:07:30|2069.1|2068.8|2068.8|2068.5|2069.2|2068.9|2068.7|2068.4|43
1722956860000|2024-08-06 15:07:40|2069|2068.7|2069.7|2069.4|2070.6|2070.3|2068.9|2068.6|53
1722956870000|2024-08-06 15:07:50|2069.8|2069.5|2070.7|2070.4|2071.2|2070.9|2069.8|2069.5|39
1722956880000|2024-08-06 15:08:00|2071.1|2070.8|2071.6|2071.3|2072.1|2071.8|2071.1|2070.8|61
1722956890000|2024-08-06 15:08:10|2071.5|2071.2|2072.4|2072.1|2072.5|2072.2|2071.3|2071|68
1722956900000|2024-08-06 15:08:20|2072.3|2072|2072.2|2071.9|2072.7|2072.4|2071.7|2071.4|50
1722956910000|2024-08-06 15:08:30|2072.3|2072|2071|2070.7|2072.5|2072.2|2070.8|2070.5|37
1722956920000|2024-08-06 15:08:40|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2070.5|2070.2|29
1722956930000|2024-08-06 15:08:50|2071.2|2070.9|2071.3|2071|2071.7|2071.4|2071|2070.7|19
1722956940000|2024-08-06 15:09:00|2071.5|2071.2|2071|2070.7|2071.5|2071.2|2069.9|2069.6|78
1722956950000|2024-08-06 15:09:10|2071.1|2070.8|2071.4|2071.1|2071.6|2071.3|2070.8|2070.5|29
1722956960000|2024-08-06 15:09:20|2071.3|2071|2070.1|2069.8|2071.4|2071.1|2069.8|2069.5|27
1722956970000|2024-08-06 15:09:30|2070|2069.7|2070.6|2070.3|2070.7|2070.4|2069.8|2069.5|44
1722956980000|2024-08-06 15:09:40|2070.7|2070.4|2069.7|2069.4|2070.7|2070.4|2069.7|2069.4|54
1722956990000|2024-08-06 15:09:50|2069.6|2069.3|2070.5|2070.2|2070.8|2070.5|2069.6|2069.3|42
1722957000000|2024-08-06 15:10:00|2070.4|2070.1|2069.5|2069.2|2071.1|2070.8|2069.5|2069.2|85
1722957010000|2024-08-06 15:10:10|2069.6|2069.3|2069.3|2069|2070.2|2069.9|2069.3|2069|54
1722957020000|2024-08-06 15:10:20|2069.5|2069.2|2067.9|2067.6|2069.5|2069.2|2067.4|2067.1|185
1722957030000|2024-08-06 15:10:30|2068|2067.7|2066.4|2066.1|2068|2067.7|2066.4|2066.1|136
1722957040000|2024-08-06 15:10:40|2066.2|2065.9|2066.4|2066.1|2066.4|2066.1|2065|2064.7|186
1722957050000|2024-08-06 15:10:50|2066.5|2066.2|2065.3|2065|2066.5|2066.2|2064.7|2064.4|136
1722957060000|2024-08-06 15:11:00|2065.4|2065.1|2066.3|2066|2066.6|2066.3|2064.5|2064.2|195
1722957070000|2024-08-06 15:11:10|2066.4|2066.1|2065.9|2065.6|2066.4|2066.1|2065.4|2065.1|65
1722957080000|2024-08-06 15:11:20|2065.8|2065.5|2066|2065.7|2066.6|2066.3|2065.3|2065|123
1722957090000|2024-08-06 15:11:30|2065.9|2065.6|2064.9|2064.6|2066.2|2065.9|2064.8|2064.5|117
1722957100000|2024-08-06 15:11:40|2064.8|2064.5|2065.1|2064.8|2065.4|2065.1|2064.7|2064.4|57
1722957110000|2024-08-06 15:11:50|2065.2|2064.9|2065.4|2065.1|2065.6|2065.3|2064.5|2064.2|121
1722957120000|2024-08-06 15:12:00|2065.5|2065.2|2067.1|2066.8|2067.7|2067.4|2065.4|2065.1|109
1722957130000|2024-08-06 15:12:10|2066.9|2066.6|2065.6|2065.3|2067.1|2066.8|2065.6|2065.3|51
1722957140000|2024-08-06 15:12:20|2065.2|2064.9|2064.2|2063.9|2065.2|2064.9|2063.9|2063.6|53
1722957150000|2024-08-06 15:12:30|2064.1|2063.8|2063.8|2063.5|2064.3|2064|2063.4|2063.1|42
1722957160000|2024-08-06 15:12:40|2064|2063.7|2065.3|2065|2065.3|2065|2063.8|2063.5|49
1722957170000|2024-08-06 15:12:50|2065.2|2064.9|2065.3|2065|2066|2065.7|2065.1|2064.8|139
1722957180000|2024-08-06 15:13:00|2065.4|2065.1|2064.1|2063.8|2065.4|2065.1|2064.1|2063.8|96
1722957190000|2024-08-06 15:13:10|2064.2|2063.9|2064.6|2064.3|2064.9|2064.6|2064.2|2063.9|20
1722957200000|2024-08-06 15:13:20|2064.5|2064.2|2064.3|2064|2065.5|2065.2|2064.3|2064|50
1722957210000|2024-08-06 15:13:30|2064.1|2063.8|2064.3|2064|2064.3|2064|2063.8|2063.5|49
1722957220000|2024-08-06 15:13:40|2064.2|2063.9|2063.5|2063.2|2064.2|2063.9|2063.4|2063.1|44
1722957230000|2024-08-06 15:13:50|2064|2063.7|2064.9|2064.6|2064.9|2064.6|2064|2063.7|25
1722957240000|2024-08-06 15:14:00|2065.3|2065|2065|2064.7|2066.1|2065.8|2064.9|2064.6|95
1722957250000|2024-08-06 15:14:10|2064.7|2064.4|2064.8|2064.5|2065.4|2065.1|2064.6|2064.3|139
1722957260000|2024-08-06 15:14:20|2064.7|2064.4|2064.3|2064|2065.2|2064.9|2064.2|2063.9|23
1722957270000|2024-08-06 15:14:30|2064.2|2063.9|2064.6|2064.3|2064.6|2064.3|2064.2|2063.9|18
1722957280000|2024-08-06 15:14:40|2064.5|2064.2|2064.6|2064.3|2064.9|2064.6|2064.2|2063.9|51
1722957290000|2024-08-06 15:14:50|2064.8|2064.5|2063.9|2063.6|2064.9|2064.6|2063.8|2063.5|56
1722957300000|2024-08-06 15:15:00|2063.6|2063.3|2065.9|2065.6|2066.7|2066.4|2063.6|2063.3|123
1722957310000|2024-08-06 15:15:10|2066|2065.7|2065.7|2065.4|2066.6|2066.3|2065.5|2065.2|35
1722957320000|2024-08-06 15:15:20|2065.6|2065.3|2063.8|2063.5|2065.6|2065.3|2063.7|2063.4|78
1722957330000|2024-08-06 15:15:30|2063.7|2063.4|2062.5|2062.2|2063.8|2063.5|2062.4|2062.1|59
1722957340000|2024-08-06 15:15:40|2062.6|2062.3|2062.6|2062.3|2063.4|2063.1|2062.2|2061.9|61
1722957350000|2024-08-06 15:15:50|2062.5|2062.2|2061.6|2061.3|2062.7|2062.4|2061.5|2061.2|58
1722957360000|2024-08-06 15:16:00|2061.7|2061.4|2061.3|2061|2062.2|2061.9|2061.2|2060.9|87
1722957370000|2024-08-06 15:16:10|2061.4|2061.1|2062|2061.7|2062|2061.7|2061.3|2061|47
1722957380000|2024-08-06 15:16:20|2062.2|2061.9|2062.5|2062.2|2062.9|2062.6|2061.9|2061.6|60
1722957390000|2024-08-06 15:16:30|2062.6|2062.3|2063.3|2063|2063.3|2063|2062.4|2062.1|94
1722957400000|2024-08-06 15:16:40|2063.2|2062.9|2062.5|2062.2|2063.2|2062.9|2062.4|2062.1|28
1722957410000|2024-08-06 15:16:50|2062.3|2062|2062.3|2062|2063.1|2062.8|2061.9|2061.6|68
1722957420000|2024-08-06 15:17:00|2062.6|2062.3|2063.4|2063.1|2063.6|2063.3|2062.1|2061.8|115
1722957430000|2024-08-06 15:17:10|2063.3|2063|2063.5|2063.2|2063.8|2063.5|2062.7|2062.4|71
1722957440000|2024-08-06 15:17:20|2063.6|2063.3|2064.3|2064|2064.4|2064.1|2063.6|2063.3|70
1722957450000|2024-08-06 15:17:30|2064.5|2064.2|2064.7|2064.4|2064.8|2064.5|2064.1|2063.8|66
1722957460000|2024-08-06 15:17:40|2064.2|2063.9|2065.2|2064.9|2065.2|2064.9|2063.8|2063.5|68
1722957470000|2024-08-06 15:17:50|2065|2064.7|2065.9|2065.6|2065.9|2065.6|2064.8|2064.5|61
1722957480000|2024-08-06 15:18:00|2066.1|2065.8|2064.6|2064.3|2066.1|2065.8|2064.4|2064.1|77
1722957490000|2024-08-06 15:18:10|2064.7|2064.4|2064.8|2064.5|2065.1|2064.8|2064|2063.7|62
1722957500000|2024-08-06 15:18:20|2064.7|2064.4|2065.1|2064.8|2065.3|2065|2064.5|2064.2|41
1722957510000|2024-08-06 15:18:30|2065|2064.7|2066.1|2065.8|2066.1|2065.8|2064.8|2064.5|39
1722957520000|2024-08-06 15:18:40|2066.2|2065.9|2066.1|2065.8|2066.7|2066.4|2065.8|2065.5|64
1722957530000|2024-08-06 15:18:50|2066.2|2065.9|2066.3|2066|2066.7|2066.4|2066.2|2065.9|49
1722957540000|2024-08-06 15:19:00|2066.2|2065.9|2066.6|2066.3|2066.8|2066.5|2065.8|2065.5|97
1722957550000|2024-08-06 15:19:10|2066.5|2066.2|2065.3|2065|2066.6|2066.3|2065.3|2065|36
1722957560000|2024-08-06 15:19:20|2065.2|2064.9|2064.6|2064.3|2065.2|2064.9|2064.2|2063.9|66
1722957570000|2024-08-06 15:19:30|2064.5|2064.2|2063.8|2063.5|2064.6|2064.3|2063.8|2063.5|61
1722957580000|2024-08-06 15:19:40|2063.9|2063.6|2063.6|2063.3|2063.9|2063.6|2063.2|2062.9|48
1722957590000|2024-08-06 15:19:50|2063.5|2063.2|2063|2062.7|2063.7|2063.4|2062.8|2062.5|96
1722957600000|2024-08-06 15:20:00|2063.2|2062.9|2062.9|2062.6|2063.5|2063.2|2062.9|2062.6|94
1722957610000|2024-08-06 15:20:10|2063.1|2062.8|2062|2061.7|2063.4|2063.1|2062|2061.7|74
1722957620000|2024-08-06 15:20:20|2061.9|2061.6|2062.5|2062.2|2062.9|2062.6|2061.9|2061.6|146
1722957630000|2024-08-06 15:20:30|2062.8|2062.5|2062.3|2062|2062.9|2062.6|2062.2|2061.9|70
1722957640000|2024-08-06 15:20:40|2062.2|2061.9|2061.9|2061.6|2062.3|2062|2061.9|2061.6|69
1722957650000|2024-08-06 15:20:50|2062|2061.7|2060.9|2060.6|2062|2061.7|2060.8|2060.5|53
1722957660000|2024-08-06 15:21:00|2060.8|2060.5|2060.7|2060.4|2060.9|2060.6|2060.3|2060|97
1722957670000|2024-08-06 15:21:10|2060.6|2060.3|2060.6|2060.3|2061.1|2060.8|2060.1|2059.8|120
1722957680000|2024-08-06 15:21:20|2060.5|2060.2|2060|2059.7|2061.3|2061|2059.8|2059.5|75
1722957690000|2024-08-06 15:21:30|2059.9|2059.6|2059.7|2059.4|2060|2059.7|2058.6|2058.3|195
1722957700000|2024-08-06 15:21:40|2059.9|2059.6|2058.6|2058.3|2059.9|2059.6|2058.4|2058.1|189
1722957710000|2024-08-06 15:21:50|2058.7|2058.4|2057.9|2057.6|2058.8|2058.5|2057.2|2056.9|108
1722957720000|2024-08-06 15:22:00|2057.7|2057.4|2056.5|2056.2|2057.7|2057.4|2056.5|2056.2|140
1722957730000|2024-08-06 15:22:10|2056.4|2056.1|2058.7|2058.4|2058.9|2058.6|2056.4|2056.1|219
1722957740000|2024-08-06 15:22:20|2058.6|2058.3|2058.7|2058.4|2059.1|2058.8|2058.2|2057.9|120
1722957750000|2024-08-06 15:22:30|2058.8|2058.5|2058.5|2058.2|2059.4|2059.1|2058.5|2058.2|73
1722957760000|2024-08-06 15:22:40|2058.3|2058|2058.6|2058.3|2058.7|2058.4|2057.6|2057.3|69
1722957770000|2024-08-06 15:22:50|2058.8|2058.5|2059.1|2058.8|2059.7|2059.4|2058.7|2058.4|77
1722957780000|2024-08-06 15:23:00|2059.2|2058.9|2059.2|2058.9|2059.9|2059.6|2059|2058.7|108
1722957790000|2024-08-06 15:23:10|2059.1|2058.8|2061.3|2061|2061.4|2061.1|2059.1|2058.8|126
1722957800000|2024-08-06 15:23:20|2061.4|2061.1|2061.6|2061.3|2061.8|2061.5|2060.5|2060.2|98
1722957810000|2024-08-06 15:23:30|2061|2060.7|2062|2061.7|2062.2|2061.9|2061|2060.7|135
1722957820000|2024-08-06 15:23:40|2062.1|2061.8|2062.4|2062.1|2062.4|2062.1|2061.7|2061.4|48
1722957830000|2024-08-06 15:23:50|2062.6|2062.3|2062.9|2062.6|2063.1|2062.8|2061.9|2061.6|94
1722957840000|2024-08-06 15:24:00|2062.8|2062.5|2061.1|2060.8|2062.9|2062.6|2061.1|2060.8|83
1722957850000|2024-08-06 15:24:10|2060.9|2060.6|2059.7|2059.4|2061.1|2060.8|2059.3|2059|150
1722957860000|2024-08-06 15:24:20|2059.8|2059.5|2058.6|2058.3|2059.8|2059.5|2058.2|2057.9|86
1722957870000|2024-08-06 15:24:30|2058.5|2058.2|2057.4|2057.1|2058.8|2058.5|2057.4|2057.1|62
1722957880000|2024-08-06 15:24:40|2057.7|2057.4|2058.1|2057.8|2059.2|2058.9|2057.7|2057.4|63
1722957890000|2024-08-06 15:24:50|2058|2057.7|2057.3|2057|2058.4|2058.1|2057.2|2056.9|74
1722957900000|2024-08-06 15:25:00|2057.6|2057.3|2057.7|2057.4|2058.6|2058.3|2057.2|2056.9|115
1722957910000|2024-08-06 15:25:10|2057.6|2057.3|2055.9|2055.6|2057.6|2057.3|2055.7|2055.4|162
1722957920000|2024-08-06 15:25:20|2056.1|2055.8|2057|2056.7|2057.2|2056.9|2056|2055.7|110
1722957930000|2024-08-06 15:25:30|2057.1|2056.8|2056.2|2055.9|2057.1|2056.8|2056|2055.7|59
1722957940000|2024-08-06 15:25:40|2056.1|2055.8|2056.2|2055.9|2056.5|2056.2|2055.8|2055.5|57
1722957950000|2024-08-06 15:25:50|2056.3|2056|2057.2|2056.9|2057.4|2057.1|2056.3|2056|71
1722957960000|2024-08-06 15:26:00|2057|2056.7|2058|2057.7|2058.3|2058|2056.9|2056.6|108
1722957970000|2024-08-06 15:26:10|2058.2|2057.9|2059.2|2058.9|2059.4|2059.1|2058.2|2057.9|57
1722957980000|2024-08-06 15:26:20|2059.1|2058.8|2057.2|2056.9|2059.2|2058.9|2057.2|2056.9|78
1722957990000|2024-08-06 15:26:30|2056.9|2056.6|2058|2057.7|2058|2057.7|2056.8|2056.5|62
1722958000000|2024-08-06 15:26:40|2058.1|2057.8|2058.4|2058.1|2058.4|2058.1|2057.8|2057.5|50
1722958010000|2024-08-06 15:26:50|2058.3|2058|2058.1|2057.8|2058.3|2058|2057.6|2057.3|50
1722958020000|2024-08-06 15:27:00|2058.4|2058.1|2057.2|2056.9|2058.4|2058.1|2057.1|2056.8|44
1722958030000|2024-08-06 15:27:10|2057.3|2057|2057.1|2056.8|2057.8|2057.5|2056.3|2056|74
1722958040000|2024-08-06 15:27:20|2056.9|2056.6|2056.6|2056.3|2057.9|2057.6|2056.6|2056.3|61
1722958050000|2024-08-06 15:27:30|2056.5|2056.2|2055.8|2055.5|2056.7|2056.4|2055.6|2055.3|67
1722958060000|2024-08-06 15:27:40|2055.7|2055.4|2055.1|2054.8|2055.8|2055.5|2054.8|2054.5|86
1722958070000|2024-08-06 15:27:50|2055.2|2054.9|2054.7|2054.4|2055.4|2055.1|2054|2053.7|77
1722958080000|2024-08-06 15:28:00|2054.5|2054.2|2053.7|2053.4|2054.8|2054.5|2053.7|2053.4|121
1722958090000|2024-08-06 15:28:10|2053.8|2053.5|2053.4|2053.1|2054|2053.7|2053.2|2052.9|109
1722958100000|2024-08-06 15:28:20|2053.3|2053|2052.8|2052.5|2053.4|2053.1|2052.3|2052|115
1722958110000|2024-08-06 15:28:30|2052.7|2052.4|2051.9|2051.6|2052.7|2052.4|2051.9|2051.6|89
1722958120000|2024-08-06 15:28:40|2052.1|2051.8|2051.4|2051.1|2052.8|2052.5|2051.4|2051.1|95
1722958130000|2024-08-06 15:28:50|2051.5|2051.2|2052|2051.7|2052.3|2052|2051.4|2051.1|119
1722958140000|2024-08-06 15:29:00|2051.9|2051.6|2050.1|2049.8|2052|2051.7|2050.1|2049.8|88
1722958150000|2024-08-06 15:29:10|2049.9|2049.6|2050.4|2050.1|2050.7|2050.4|2049.8|2049.5|283
1722958160000|2024-08-06 15:29:20|2050.3|2050|2050.8|2050.5|2050.8|2050.5|2049.5|2049.2|124
1722958170000|2024-08-06 15:29:30|2050.9|2050.6|2049.8|2049.5|2051.3|2051|2049.5|2049.2|122
1722958180000|2024-08-06 15:29:40|2050|2049.7|2049.8|2049.5|2050.1|2049.8|2049.6|2049.3|136
1722958190000|2024-08-06 15:29:50|2049.7|2049.4|2049.6|2049.3|2050.4|2050.1|2049.3|2049|79
1722958200000|2024-08-06 15:30:00|2050.2|2049.9|2050.2|2049.9|2051.1|2050.8|2049.7|2049.4|171
1722958210000|2024-08-06 15:30:10|2050.3|2050|2051.6|2051.3|2051.6|2051.3|2049.8|2049.5|203
1722958220000|2024-08-06 15:30:20|2051.5|2051.2|2051.6|2051.3|2052.5|2052.2|2051.3|2051|142
1722958230000|2024-08-06 15:30:30|2051.5|2051.2|2050.7|2050.4|2051.7|2051.4|2050.2|2049.9|229
1722958240000|2024-08-06 15:30:40|2050.6|2050.3|2050.1|2049.8|2050.7|2050.4|2049.8|2049.5|229
1722958250000|2024-08-06 15:30:50|2050.2|2049.9|2051.6|2051.3|2051.6|2051.3|2049.8|2049.5|102
1722958260000|2024-08-06 15:31:00|2051.5|2051.2|2051.3|2051|2052.2|2051.9|2050.8|2050.5|147
1722958270000|2024-08-06 15:31:10|2051.4|2051.1|2051.7|2051.4|2051.8|2051.5|2050.5|2050.2|70
1722958280000|2024-08-06 15:31:20|2051.6|2051.3|2051.7|2051.4|2052.1|2051.8|2050.8|2050.5|71
1722958290000|2024-08-06 15:31:30|2051.8|2051.5|2051|2050.7|2051.8|2051.5|2050.3|2050|127
1722958300000|2024-08-06 15:31:40|2050.8|2050.5|2051|2050.7|2051.4|2051.1|2050.1|2049.8|54
1722958310000|2024-08-06 15:31:50|2051.3|2051|2050.5|2050.2|2051.5|2051.2|2050.5|2050.2|73
1722958320000|2024-08-06 15:32:00|2050.4|2050.1|2051.3|2051|2051.3|2051|2049.9|2049.6|105
1722958330000|2024-08-06 15:32:10|2051.2|2050.9|2053.7|2053.4|2053.9|2053.6|2051.2|2050.9|148
1722958340000|2024-08-06 15:32:20|2054|2053.7|2054.9|2054.6|2054.9|2054.6|2053.7|2053.4|171
1722958350000|2024-08-06 15:32:30|2054.8|2054.5|2056.7|2056.4|2057.1|2056.8|2054.8|2054.5|194
1722958360000|2024-08-06 15:32:40|2056.8|2056.5|2055.8|2055.5|2057.2|2056.9|2055.7|2055.4|128
1722958370000|2024-08-06 15:32:50|2056|2055.7|2056.2|2055.9|2057|2056.7|2055.8|2055.5|64
1722958380000|2024-08-06 15:33:00|2056.6|2056.3|2056|2055.7|2056.7|2056.4|2054.9|2054.6|117
1722958390000|2024-08-06 15:33:10|2055.8|2055.5|2055.8|2055.5|2056.6|2056.3|2055.5|2055.2|169
1722958400000|2024-08-06 15:33:20|2056|2055.7|2054.2|2053.9|2056|2055.7|2054.2|2053.9|170
1722958410000|2024-08-06 15:33:30|2054.1|2053.8|2055|2054.7|2055.1|2054.8|2053.7|2053.4|63
1722958420000|2024-08-06 15:33:40|2055.3|2055|2056.4|2056.1|2056.8|2056.5|2055.2|2054.9|64
1722958430000|2024-08-06 15:33:50|2056.2|2055.9|2054.9|2054.6|2056.2|2055.9|2054.7|2054.4|107
1722958440000|2024-08-06 15:34:00|2055.2|2054.9|2056.3|2056|2057|2056.7|2054.9|2054.6|88
1722958450000|2024-08-06 15:34:10|2056.4|2056.1|2055.3|2055|2056.8|2056.5|2055.3|2055|61
1722958460000|2024-08-06 15:34:20|2055.4|2055.1|2055.1|2054.8|2055.7|2055.4|2054.9|2054.6|53
1722958470000|2024-08-06 15:34:30|2055.4|2055.1|2054.2|2053.9|2055.4|2055.1|2054|2053.7|84
1722958480000|2024-08-06 15:34:40|2054.1|2053.8|2055.1|2054.8|2055.6|2055.3|2054|2053.7|113
1722958490000|2024-08-06 15:34:50|2055|2054.7|2055.5|2055.2|2056|2055.7|2054.9|2054.6|71
1722958500000|2024-08-06 15:35:00|2055.7|2055.4|2055.7|2055.4|2056.7|2056.4|2055.3|2055|142
1722958510000|2024-08-06 15:35:10|2055.8|2055.5|2054|2053.7|2056.2|2055.9|2054|2053.7|94
1722958520000|2024-08-06 15:35:20|2053.7|2053.4|2052.8|2052.5|2053.7|2053.4|2052.6|2052.3|136
1722958530000|2024-08-06 15:35:30|2052.4|2052.1|2053.3|2053|2053.8|2053.5|2052.4|2052.1|85
1722958540000|2024-08-06 15:35:40|2053.1|2052.8|2052.3|2052|2053.2|2052.9|2051.8|2051.5|80
1722958550000|2024-08-06 15:35:50|2052.4|2052.1|2053.2|2052.9|2053.2|2052.9|2052.2|2051.9|53
1722958560000|2024-08-06 15:36:00|2052.9|2052.6|2055.8|2055.5|2055.9|2055.6|2052.9|2052.6|164
1722958570000|2024-08-06 15:36:10|2056|2055.7|2056|2055.7|2056.3|2056|2055.2|2054.9|61
1722958580000|2024-08-06 15:36:20|2055.9|2055.6|2057|2056.7|2057.3|2057|2055.9|2055.6|57
1722958590000|2024-08-06 15:36:30|2056.9|2056.6|2056.7|2056.4|2057|2056.7|2055.9|2055.6|106
1722958600000|2024-08-06 15:36:40|2056.8|2056.5|2057.1|2056.8|2057.7|2057.4|2056.7|2056.4|59
1722958610000|2024-08-06 15:36:50|2057|2056.7|2057.3|2057|2058.2|2057.9|2057|2056.7|86
1722958620000|2024-08-06 15:37:00|2057.4|2057.1|2056.5|2056.2|2057.6|2057.3|2056.2|2055.9|56
1722958630000|2024-08-06 15:37:10|2056.6|2056.3|2058.1|2057.8|2058.8|2058.5|2056.6|2056.3|98
1722958640000|2024-08-06 15:37:20|2058.3|2058|2057.2|2056.9|2058.7|2058.4|2057.2|2056.9|73
1722958650000|2024-08-06 15:37:30|2057.3|2057|2056.7|2056.4|2058.2|2057.9|2056.5|2056.2|55
1722958660000|2024-08-06 15:37:40|2056.6|2056.3|2056.9|2056.6|2057.6|2057.3|2056.6|2056.3|48
1722958670000|2024-08-06 15:37:50|2056.6|2056.3|2056.4|2056.1|2056.8|2056.5|2056.1|2055.8|58
1722958680000|2024-08-06 15:38:00|2056.6|2056.3|2055.2|2054.9|2056.6|2056.3|2055|2054.7|86
1722958690000|2024-08-06 15:38:10|2055.3|2055|2055.4|2055.1|2055.9|2055.6|2054.3|2054|66
1722958700000|2024-08-06 15:38:20|2055.6|2055.3|2055.9|2055.6|2056.7|2056.4|2055.6|2055.3|50
1722958710000|2024-08-06 15:38:30|2055.8|2055.5|2055.1|2054.8|2056.1|2055.8|2055.1|2054.8|54
1722958720000|2024-08-06 15:38:40|2055|2054.7|2055.1|2054.8|2055.8|2055.5|2054.1|2053.8|108
1722958730000|2024-08-06 15:38:50|2055|2054.7|2054.4|2054.1|2055.5|2055.2|2054.2|2053.9|32
1722958740000|2024-08-06 15:39:00|2054.2|2053.9|2054.1|2053.8|2054.6|2054.3|2053.8|2053.5|116
1722958750000|2024-08-06 15:39:10|2054.2|2053.9|2054.6|2054.3|2054.9|2054.6|2053.7|2053.4|55
1722958760000|2024-08-06 15:39:20|2054.5|2054.2|2055|2054.7|2055|2054.7|2053.7|2053.4|64
1722958770000|2024-08-06 15:39:30|2055.5|2055.2|2054.6|2054.3|2055.7|2055.4|2053.7|2053.4|52
1722958780000|2024-08-06 15:39:40|2054.5|2054.2|2055.6|2055.3|2055.7|2055.4|2054.5|2054.2|35
1722958790000|2024-08-06 15:39:50|2055.5|2055.2|2056.3|2056|2056.3|2056|2055.3|2055|55
1722958800000|2024-08-06 15:40:00|2056.5|2056.2|2055.9|2055.6|2056.9|2056.6|2055.7|2055.4|69
1722958810000|2024-08-06 15:40:10|2055.2|2054.9|2055.1|2054.8|2055.4|2055.1|2054.2|2053.9|251
1722958820000|2024-08-06 15:40:20|2055|2054.7|2053.3|2053|2055|2054.7|2053.1|2052.8|67
1722958830000|2024-08-06 15:40:30|2053.2|2052.9|2052.9|2052.6|2053.8|2053.5|2052.8|2052.5|31
1722958840000|2024-08-06 15:40:40|2052.8|2052.5|2055.1|2054.8|2055.1|2054.8|2052.5|2052.2|53
1722958850000|2024-08-06 15:40:50|2055.2|2054.9|2055.3|2055|2056.1|2055.8|2055.2|2054.9|48
1722958860000|2024-08-06 15:41:00|2055.2|2054.9|2055.8|2055.5|2056|2055.7|2054.6|2054.3|71
1722958870000|2024-08-06 15:41:10|2055.7|2055.4|2056.1|2055.8|2056.3|2056|2054.6|2054.3|144
1722958880000|2024-08-06 15:41:20|2056.2|2055.9|2056.7|2056.4|2056.8|2056.5|2055.9|2055.6|114
1722958890000|2024-08-06 15:41:30|2056.6|2056.3|2056.2|2055.9|2056.9|2056.6|2055.2|2054.9|70
1722958900000|2024-08-06 15:41:40|2056.1|2055.8|2056|2055.7|2056.3|2056|2055.4|2055.1|82
1722958910000|2024-08-06 15:41:50|2055.9|2055.6|2055.4|2055.1|2056.4|2056.1|2055.3|2055|35
1722958920000|2024-08-06 15:42:00|2055.2|2054.9|2054.7|2054.4|2055.2|2054.9|2054.5|2054.2|59
1722958930000|2024-08-06 15:42:10|2054.9|2054.6|2055.2|2054.9|2056.2|2055.9|2054.8|2054.5|64
1722958940000|2024-08-06 15:42:20|2055.3|2055|2055.1|2054.8|2055.4|2055.1|2055|2054.7|57
1722958950000|2024-08-06 15:42:30|2055.2|2054.9|2054.9|2054.6|2055.3|2055|2054.5|2054.2|60
1722958960000|2024-08-06 15:42:40|2054.8|2054.5|2055|2054.7|2055.3|2055|2054.7|2054.4|58
1722958970000|2024-08-06 15:42:50|2055.1|2054.8|2053.7|2053.4|2055.2|2054.9|2053.7|2053.4|61
1722958980000|2024-08-06 15:43:00|2053.8|2053.5|2054.5|2054.2|2054.8|2054.5|2053.4|2053.1|59
1722958990000|2024-08-06 15:43:10|2054.6|2054.3|2054.4|2054.1|2054.8|2054.5|2054.2|2053.9|99
1722959000000|2024-08-06 15:43:20|2054.5|2054.2|2053.9|2053.6|2054.5|2054.2|2053.9|2053.6|45
1722959010000|2024-08-06 15:43:30|2054.4|2054.1|2052.8|2052.5|2054.7|2054.4|2052.7|2052.4|134
1722959020000|2024-08-06 15:43:40|2052.9|2052.6|2053.3|2053|2053.3|2053|2051.7|2051.4|118
1722959030000|2024-08-06 15:43:50|2053.2|2052.9|2055.2|2054.9|2055.2|2054.9|2052.8|2052.5|68
1722959040000|2024-08-06 15:44:00|2055.3|2055|2053.8|2053.5|2055.3|2055|2053.6|2053.3|124
1722959050000|2024-08-06 15:44:10|2053.2|2052.9|2053.5|2053.2|2053.7|2053.4|2052.8|2052.5|51
1722959060000|2024-08-06 15:44:20|2053.4|2053.1|2052.5|2052.2|2053.4|2053.1|2052.5|2052.2|37
1722959070000|2024-08-06 15:44:30|2052.3|2052|2051.2|2050.9|2052.4|2052.1|2051.2|2050.9|110
1722959080000|2024-08-06 15:44:40|2051.3|2051|2053.7|2053.4|2053.7|2053.4|2051.3|2051|135
1722959090000|2024-08-06 15:44:50|2053.9|2053.6|2055|2054.7|2055|2054.7|2053.7|2053.4|78
1722959100000|2024-08-06 15:45:00|2055.2|2054.9|2054.7|2054.4|2055.6|2055.3|2054.1|2053.8|76
1722959110000|2024-08-06 15:45:10|2054.8|2054.5|2054.9|2054.6|2054.9|2054.6|2053.9|2053.6|70
1722959120000|2024-08-06 15:45:20|2054.7|2054.4|2056|2055.7|2056.3|2056|2054.7|2054.4|100
1722959130000|2024-08-06 15:45:30|2056.2|2055.9|2055.8|2055.5|2056.8|2056.5|2055.7|2055.4|70
1722959140000|2024-08-06 15:45:40|2056|2055.7|2055.6|2055.3|2056.5|2056.2|2054.9|2054.6|83
1722959150000|2024-08-06 15:45:50|2055.5|2055.2|2054.6|2054.3|2055.7|2055.4|2054.5|2054.2|72
1722959160000|2024-08-06 15:46:00|2054.5|2054.2|2054.8|2054.5|2055.1|2054.8|2053.8|2053.5|126
1722959170000|2024-08-06 15:46:10|2054.7|2054.4|2053.4|2053.1|2055|2054.7|2053.2|2052.9|82
1722959180000|2024-08-06 15:46:20|2053.3|2053|2052.6|2052.3|2053.7|2053.4|2052.5|2052.2|80
1722959190000|2024-08-06 15:46:30|2051.9|2051.6|2052.6|2052.3|2052.8|2052.5|2051.9|2051.6|94
1722959200000|2024-08-06 15:46:40|2052.7|2052.4|2052.1|2051.8|2053|2052.7|2051.8|2051.5|86
1722959210000|2024-08-06 15:46:50|2052.3|2052|2052.5|2052.2|2052.7|2052.4|2052.1|2051.8|35
1722959220000|2024-08-06 15:47:00|2052.6|2052.3|2051.3|2051|2052.6|2052.3|2051.3|2051|54
1722959230000|2024-08-06 15:47:10|2051.2|2050.9|2052.4|2052.1|2052.5|2052.2|2051.1|2050.8|97
1722959240000|2024-08-06 15:47:20|2052.3|2052|2053.4|2053.1|2053.8|2053.5|2052.3|2052|65
1722959250000|2024-08-06 15:47:30|2053.2|2052.9|2053.6|2053.3|2054.5|2054.2|2053.2|2052.9|127
1722959260000|2024-08-06 15:47:40|2053.5|2053.2|2053.2|2052.9|2054.1|2053.8|2053.2|2052.9|83
1722959270000|2024-08-06 15:47:50|2053.1|2052.8|2053.3|2053|2053.6|2053.3|2052.8|2052.5|101
1722959280000|2024-08-06 15:48:00|2053.2|2052.9|2053.4|2053.1|2053.6|2053.3|2052.7|2052.4|74
1722959290000|2024-08-06 15:48:10|2053.7|2053.4|2055|2054.7|2055.8|2055.5|2053.7|2053.4|171
1722959300000|2024-08-06 15:48:20|2054.9|2054.6|2055.9|2055.6|2056.3|2056|2054.7|2054.4|93
1722959310000|2024-08-06 15:48:30|2055.8|2055.5|2054.8|2054.5|2056|2055.7|2054.5|2054.2|48
1722959320000|2024-08-06 15:48:40|2054.7|2054.4|2054.4|2054.1|2054.9|2054.6|2053.6|2053.3|171
1722959330000|2024-08-06 15:48:50|2054.3|2054|2054.5|2054.2|2054.9|2054.6|2054|2053.7|149
1722959340000|2024-08-06 15:49:00|2054.6|2054.3|2055.4|2055.1|2055.6|2055.3|2053.6|2053.3|167
1722959350000|2024-08-06 15:49:10|2055.3|2055|2054.6|2054.3|2055.4|2055.1|2053.9|2053.6|129
1722959360000|2024-08-06 15:49:20|2054.3|2054|2056.2|2055.9|2056.5|2056.2|2054.3|2054|115
1722959370000|2024-08-06 15:49:30|2056.3|2056|2057.4|2057.1|2057.9|2057.6|2056.3|2056|76
1722959380000|2024-08-06 15:49:40|2057.3|2057|2057.9|2057.6|2058.1|2057.8|2057.3|2057|70
1722959390000|2024-08-06 15:49:50|2057.8|2057.5|2058.1|2057.8|2058.2|2057.9|2057.2|2056.9|116
1722959400000|2024-08-06 15:50:00|2058.2|2057.9|2058.6|2058.3|2058.9|2058.6|2058.1|2057.8|76
1722959410000|2024-08-06 15:50:10|2058.9|2058.6|2059.5|2059.2|2060.1|2059.8|2058.9|2058.6|195
1722959420000|2024-08-06 15:50:20|2059.6|2059.3|2058.5|2058.2|2060.2|2059.9|2058.5|2058.2|99
1722959430000|2024-08-06 15:50:30|2058.6|2058.3|2057.7|2057.4|2058.6|2058.3|2057.7|2057.4|68
1722959440000|2024-08-06 15:50:40|2057.6|2057.3|2057.7|2057.4|2058.4|2058.1|2057.6|2057.3|47
1722959450000|2024-08-06 15:50:50|2057.6|2057.3|2058.3|2058|2058.4|2058.1|2056.8|2056.5|150
1722959460000|2024-08-06 15:51:00|2058.2|2057.9|2059.2|2058.9|2059.4|2059.1|2058.2|2057.9|62
1722959470000|2024-08-06 15:51:10|2059.4|2059.1|2059.7|2059.4|2060.5|2060.2|2059.3|2059|49
1722959480000|2024-08-06 15:51:20|2059.6|2059.3|2059.8|2059.5|2060|2059.7|2059.3|2059|65
1722959490000|2024-08-06 15:51:30|2059.9|2059.6|2060.1|2059.8|2060.6|2060.3|2059.5|2059.2|61
1722959500000|2024-08-06 15:51:40|2059.7|2059.4|2058.8|2058.5|2059.8|2059.5|2058.3|2058|199
1722959510000|2024-08-06 15:51:50|2059.2|2058.9|2058.8|2058.5|2059.2|2058.9|2058.3|2058|43
1722959520000|2024-08-06 15:52:00|2058.9|2058.6|2059.9|2059.6|2059.9|2059.6|2058.7|2058.4|59
1722959530000|2024-08-06 15:52:10|2060|2059.7|2060.4|2060.1|2060.7|2060.4|2060|2059.7|85
1722959540000|2024-08-06 15:52:20|2060.6|2060.3|2060.8|2060.5|2060.9|2060.6|2060.4|2060.1|54
1722959550000|2024-08-06 15:52:30|2060.7|2060.4|2061|2060.7|2061.2|2060.9|2060.4|2060.1|47
1722959560000|2024-08-06 15:52:40|2061.1|2060.8|2060.9|2060.6|2061.5|2061.2|2060.9|2060.6|79
1722959570000|2024-08-06 15:52:50|2060.8|2060.5|2060.4|2060.1|2060.8|2060.5|2059.4|2059.1|84
1722959580000|2024-08-06 15:53:00|2060.3|2060|2060.5|2060.2|2061.3|2061|2060.3|2060|74
1722959590000|2024-08-06 15:53:10|2060.4|2060.1|2061|2060.7|2061|2060.7|2060.4|2060.1|39
1722959600000|2024-08-06 15:53:20|2061.1|2060.8|2061.8|2061.5|2061.9|2061.6|2060.6|2060.3|70
1722959610000|2024-08-06 15:53:30|2061.9|2061.6|2062.7|2062.4|2062.8|2062.5|2061.9|2061.6|94
1722959620000|2024-08-06 15:53:40|2062.6|2062.3|2062.6|2062.3|2063|2062.7|2062.2|2061.9|105
1722959630000|2024-08-06 15:53:50|2062.5|2062.2|2062.7|2062.4|2062.9|2062.6|2062.3|2062|44
1722959640000|2024-08-06 15:54:00|2062.8|2062.5|2062.6|2062.3|2062.9|2062.6|2062.5|2062.2|59
1722959650000|2024-08-06 15:54:10|2062.3|2062|2062.1|2061.8|2063.5|2063.2|2062.1|2061.8|125
1722959660000|2024-08-06 15:54:20|2062.2|2061.9|2061.5|2061.2|2062.3|2062|2061.5|2061.2|138
1722959670000|2024-08-06 15:54:30|2061.4|2061.1|2059.5|2059.2|2061.4|2061.1|2059|2058.7|146
1722959680000|2024-08-06 15:54:40|2059.7|2059.4|2059|2058.7|2059.8|2059.5|2058.6|2058.3|62
1722959690000|2024-08-06 15:54:50|2058.9|2058.6|2060|2059.7|2060.4|2060.1|2058.5|2058.2|69
1722959700000|2024-08-06 15:55:00|2060.1|2059.8|2061.1|2060.8|2061.3|2061|2059.6|2059.3|81
1722959710000|2024-08-06 15:55:10|2061.2|2060.9|2060.5|2060.2|2061.2|2060.9|2060.2|2059.9|51
1722959720000|2024-08-06 15:55:20|2060.7|2060.4|2061.1|2060.8|2061.4|2061.1|2060.6|2060.3|60
1722959730000|2024-08-06 15:55:30|2061.2|2060.9|2061.9|2061.6|2061.9|2061.6|2061.1|2060.8|24
1722959740000|2024-08-06 15:55:40|2062.2|2061.9|2062.5|2062.2|2062.7|2062.4|2062|2061.7|47
1722959750000|2024-08-06 15:55:50|2062.4|2062.1|2061|2060.7|2062.4|2062.1|2060.9|2060.6|36
1722959760000|2024-08-06 15:56:00|2060.8|2060.5|2061.6|2061.3|2062|2061.7|2060.7|2060.4|59
1722959770000|2024-08-06 15:56:10|2061.7|2061.4|2061.7|2061.4|2062.4|2062.1|2061.5|2061.2|64
1722959780000|2024-08-06 15:56:20|2061.8|2061.5|2061.2|2060.9|2062.2|2061.9|2060.9|2060.6|101
1722959790000|2024-08-06 15:56:30|2061.1|2060.8|2061.1|2060.8|2061.2|2060.9|2060.6|2060.3|49
1722959800000|2024-08-06 15:56:40|2061.2|2060.9|2062.3|2062|2062.3|2062|2061.2|2060.9|40
1722959810000|2024-08-06 15:56:50|2062.4|2062.1|2062.3|2062|2062.5|2062.2|2061.9|2061.6|49
1722959820000|2024-08-06 15:57:00|2062.5|2062.2|2061.6|2061.3|2062.7|2062.4|2061.6|2061.3|58
1722959830000|2024-08-06 15:57:10|2061.7|2061.4|2062.5|2062.2|2062.6|2062.3|2061.6|2061.3|44
1722959840000|2024-08-06 15:57:20|2062.4|2062.1|2062.6|2062.3|2063.2|2062.9|2062|2061.7|103
1722959850000|2024-08-06 15:57:30|2062.5|2062.2|2062.9|2062.6|2063.1|2062.8|2062.1|2061.8|68
1722959860000|2024-08-06 15:57:40|2063|2062.7|2063.5|2063.2|2063.5|2063.2|2062.9|2062.6|60
1722959870000|2024-08-06 15:57:50|2063.6|2063.3|2063.1|2062.8|2063.9|2063.6|2063.1|2062.8|69
1722959880000|2024-08-06 15:58:00|2063.3|2063|2061.4|2061.1|2063.7|2063.4|2061.4|2061.1|117
1722959890000|2024-08-06 15:58:10|2061.7|2061.4|2060.8|2060.5|2062|2061.7|2060.7|2060.4|124
1722959900000|2024-08-06 15:58:20|2060.7|2060.4|2061.7|2061.4|2061.7|2061.4|2060.6|2060.3|61
1722959910000|2024-08-06 15:58:30|2061.9|2061.6|2060.3|2060|2062|2061.7|2060.2|2059.9|54
1722959920000|2024-08-06 15:58:40|2060.2|2059.9|2061.1|2060.8|2061.1|2060.8|2060|2059.7|71
1722959930000|2024-08-06 15:58:50|2061|2060.7|2060.5|2060.2|2061.5|2061.2|2060.5|2060.2|44
1722959940000|2024-08-06 15:59:00|2060.3|2060|2060.4|2060.1|2060.8|2060.5|2060.2|2059.9|79
1722959950000|2024-08-06 15:59:10|2060.5|2060.2|2061.9|2061.6|2062|2061.7|2060.5|2060.2|49
1722959960000|2024-08-06 15:59:20|2061.8|2061.5|2062.9|2062.6|2063|2062.7|2061.8|2061.5|54
1722959970000|2024-08-06 15:59:30|2063|2062.7|2063.5|2063.2|2063.6|2063.3|2063|2062.7|80
1722959980000|2024-08-06 15:59:40|2063.6|2063.3|2063.7|2063.4|2064|2063.7|2063.3|2063|72
1722959990000|2024-08-06 15:59:50|2063.8|2063.5|2064.2|2063.9|2064.2|2063.9|2063.5|2063.2|76
1722960000000|2024-08-06 16:00:00|2064.1|2063.8|2064.3|2064|2064.7|2064.4|2064|2063.7|203
1722960010000|2024-08-06 16:00:10|2064.5|2064.2|2065.9|2065.6|2065.9|2065.6|2064.4|2064.1|104
1722960020000|2024-08-06 16:00:20|2066|2065.7|2065.9|2065.6|2066|2065.7|2065.4|2065.1|91
1722960030000|2024-08-06 16:00:30|2066.2|2065.9|2065.2|2064.9|2066.2|2065.9|2065.1|2064.8|155
1722960040000|2024-08-06 16:00:40|2065.1|2064.8|2063.4|2063.1|2065.1|2064.8|2063.3|2063|90
1722960050000|2024-08-06 16:00:50|2063.6|2063.3|2063.5|2063.2|2063.7|2063.4|2062.6|2062.3|114
1722960060000|2024-08-06 16:01:00|2063.4|2063.1|2063.9|2063.6|2064.3|2064|2063.4|2063.1|83
1722960070000|2024-08-06 16:01:10|2064.1|2063.8|2064.6|2064.3|2064.6|2064.3|2063.6|2063.3|51
1722960080000|2024-08-06 16:01:20|2064.5|2064.2|2064.5|2064.2|2064.9|2064.6|2064.4|2064.1|47
1722960090000|2024-08-06 16:01:30|2064.4|2064.1|2064.6|2064.3|2064.9|2064.6|2063.3|2063|96
1722960100000|2024-08-06 16:01:40|2064.8|2064.5|2064.8|2064.5|2065.4|2065.1|2064.6|2064.3|44
1722960110000|2024-08-06 16:01:50|2064.9|2064.6|2063.9|2063.6|2065.1|2064.8|2063.8|2063.5|113
1722960120000|2024-08-06 16:02:00|2063.7|2063.4|2064.1|2063.8|2064.9|2064.6|2063.7|2063.4|68
1722960130000|2024-08-06 16:02:10|2064|2063.7|2064.7|2064.4|2064.7|2064.4|2063.7|2063.4|68
1722960140000|2024-08-06 16:02:20|2064.9|2064.6|2064.5|2064.2|2065.3|2065|2064.5|2064.2|38
1722960150000|2024-08-06 16:02:30|2064.8|2064.5|2064.5|2064.2|2065.2|2064.9|2063.8|2063.5|88
1722960160000|2024-08-06 16:02:40|2064.7|2064.4|2064.1|2063.8|2064.7|2064.4|2063.7|2063.4|77
1722960170000|2024-08-06 16:02:50|2064.3|2064|2064.7|2064.4|2065.2|2064.9|2064.1|2063.8|67
1722960180000|2024-08-06 16:03:00|2064.8|2064.5|2065.3|2065|2065.6|2065.3|2064.7|2064.4|52
1722960190000|2024-08-06 16:03:10|2065.4|2065.1|2065.3|2065|2066|2065.7|2064.9|2064.6|40
1722960200000|2024-08-06 16:03:20|2065.4|2065.1|2066.6|2066.3|2066.6|2066.3|2065.4|2065.1|43
1722960210000|2024-08-06 16:03:30|2066.4|2066.1|2066.8|2066.5|2066.8|2066.5|2066.2|2065.9|43
1722960220000|2024-08-06 16:03:40|2066.7|2066.4|2066.3|2066|2066.7|2066.4|2066.2|2065.9|42
1722960230000|2024-08-06 16:03:50|2066.2|2065.9|2064.9|2064.6|2066.4|2066.1|2064.7|2064.4|157
1722960240000|2024-08-06 16:04:00|2065|2064.7|2063.3|2063|2065.6|2065.3|2063.2|2062.9|100
1722960250000|2024-08-06 16:04:10|2063.6|2063.3|2062.8|2062.5|2063.6|2063.3|2062.7|2062.4|84
1722960260000|2024-08-06 16:04:20|2063|2062.7|2064.2|2063.9|2064.2|2063.9|2063|2062.7|74
1722960270000|2024-08-06 16:04:30|2064.3|2064|2065|2064.7|2065|2064.7|2064.1|2063.8|38
1722960280000|2024-08-06 16:04:40|2064.9|2064.6|2064.7|2064.4|2065.4|2065.1|2064.6|2064.3|38
1722960290000|2024-08-06 16:04:50|2064.9|2064.6|2064.1|2063.8|2065.1|2064.8|2063.8|2063.5|49
1722960300000|2024-08-06 16:05:00|2064.3|2064|2064.1|2063.8|2064.7|2064.4|2064.1|2063.8|73
1722960310000|2024-08-06 16:05:10|2064|2063.7|2064|2063.7|2064.3|2064|2063.7|2063.4|53
1722960320000|2024-08-06 16:05:20|2063.9|2063.6|2062.9|2062.6|2064|2063.7|2062.8|2062.5|62
1722960330000|2024-08-06 16:05:30|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.1|2061.8|87
1722960340000|2024-08-06 16:05:40|2063|2062.7|2063.9|2063.6|2064.7|2064.4|2063|2062.7|61
1722960350000|2024-08-06 16:05:50|2064.1|2063.8|2064.7|2064.4|2064.7|2064.4|2064.1|2063.8|59
1722960360000|2024-08-06 16:06:00|2064.6|2064.3|2064.9|2064.6|2065.1|2064.8|2064.5|2064.2|49
1722960370000|2024-08-06 16:06:10|2065|2064.7|2065.5|2065.2|2065.5|2065.2|2064.3|2064|67
1722960380000|2024-08-06 16:06:20|2065.4|2065.1|2066|2065.7|2066.1|2065.8|2065.2|2064.9|52
1722960390000|2024-08-06 16:06:30|2065.9|2065.6|2065.4|2065.1|2065.9|2065.6|2065.3|2065|51
1722960400000|2024-08-06 16:06:40|2065.7|2065.4|2065.9|2065.6|2065.9|2065.6|2065.2|2064.9|51
1722960410000|2024-08-06 16:06:50|2065.8|2065.5|2066.6|2066.3|2066.8|2066.5|2065.8|2065.5|51
1722960420000|2024-08-06 16:07:00|2066.7|2066.4|2066.6|2066.3|2066.8|2066.5|2065.9|2065.6|62
1722960430000|2024-08-06 16:07:10|2066.7|2066.4|2066|2065.7|2066.7|2066.4|2065.8|2065.5|53
1722960440000|2024-08-06 16:07:20|2065.9|2065.6|2066|2065.7|2066.2|2065.9|2065.6|2065.3|33
1722960450000|2024-08-06 16:07:30|2066.1|2065.8|2065.6|2065.3|2066.2|2065.9|2065.5|2065.2|45
1722960460000|2024-08-06 16:07:40|2065.7|2065.4|2065.4|2065.1|2065.7|2065.4|2064.8|2064.5|54
1722960470000|2024-08-06 16:07:50|2065.5|2065.2|2066.3|2066|2066.8|2066.5|2065.5|2065.2|56
1722960480000|2024-08-06 16:08:00|2066.4|2066.1|2066.4|2066.1|2066.7|2066.4|2066.2|2065.9|40
1722960490000|2024-08-06 16:08:10|2066.5|2066.2|2066.2|2065.9|2066.7|2066.4|2066.1|2065.8|54
1722960500000|2024-08-06 16:08:20|2066.5|2066.2|2067.1|2066.8|2067.3|2067|2066.5|2066.2|90
1722960510000|2024-08-06 16:08:30|2067.2|2066.9|2067.1|2066.8|2067.8|2067.5|2067|2066.7|64
1722960520000|2024-08-06 16:08:40|2067.2|2066.9|2066.7|2066.4|2067.9|2067.6|2066.5|2066.2|95
1722960530000|2024-08-06 16:08:50|2066.8|2066.5|2067.7|2067.4|2067.7|2067.4|2066.8|2066.5|53
1722960540000|2024-08-06 16:09:00|2067.6|2067.3|2068.3|2068|2068.4|2068.1|2067.5|2067.2|87
1722960550000|2024-08-06 16:09:10|2068.4|2068.1|2068.3|2068|2068.6|2068.3|2068.1|2067.8|70
1722960560000|2024-08-06 16:09:20|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2067.9|2067.6|36
1722960570000|2024-08-06 16:09:30|2068.1|2067.8|2068.2|2067.9|2068.3|2068|2068|2067.7|22
1722960580000|2024-08-06 16:09:40|2068.3|2068|2069|2068.7|2069.1|2068.8|2068.3|2068|50
1722960590000|2024-08-06 16:09:50|2068.8|2068.5|2067.7|2067.4|2068.9|2068.6|2067.1|2066.8|101
1722960600000|2024-08-06 16:10:00|2067.6|2067.3|2068.4|2068.1|2068.5|2068.2|2067.6|2067.3|65
1722960610000|2024-08-06 16:10:10|2068.6|2068.3|2068.5|2068.2|2068.7|2068.4|2068.3|2068|29
1722960620000|2024-08-06 16:10:20|2068.6|2068.3|2068.2|2067.9|2068.7|2068.4|2068.2|2067.9|44
1722960630000|2024-08-06 16:10:30|2068.1|2067.8|2067.5|2067.2|2068.2|2067.9|2067.2|2066.9|86
1722960640000|2024-08-06 16:10:40|2067.6|2067.3|2067.9|2067.6|2067.9|2067.6|2067.5|2067.2|41
1722960650000|2024-08-06 16:10:50|2067.7|2067.4|2067.8|2067.5|2068.4|2068.1|2067.7|2067.4|52
1722960660000|2024-08-06 16:11:00|2067.7|2067.4|2067.2|2066.9|2067.8|2067.5|2067|2066.7|41
1722960670000|2024-08-06 16:11:10|2067.3|2067|2067.2|2066.9|2067.8|2067.5|2067.1|2066.8|19
1722960680000|2024-08-06 16:11:20|2067.6|2067.3|2067.2|2066.9|2068.4|2068.1|2066.6|2066.3|92
1722960690000|2024-08-06 16:11:30|2067.3|2067|2067.9|2067.6|2068|2067.7|2067.2|2066.9|38
1722960700000|2024-08-06 16:11:40|2067.7|2067.4|2067.4|2067.1|2067.7|2067.4|2067.1|2066.8|44
1722960710000|2024-08-06 16:11:50|2067.3|2067|2069|2068.7|2069|2068.7|2067.3|2067|41
1722960720000|2024-08-06 16:12:00|2069.1|2068.8|2067.9|2067.6|2069.3|2069|2067.9|2067.6|66
1722960730000|2024-08-06 16:12:10|2067.8|2067.5|2068|2067.7|2068|2067.7|2067.5|2067.2|26
1722960740000|2024-08-06 16:12:20|2067.9|2067.6|2068.4|2068.1|2068.6|2068.3|2067.3|2067|48
1722960750000|2024-08-06 16:12:30|2068.1|2067.8|2067.7|2067.4|2068.6|2068.3|2067.7|2067.4|33
1722960760000|2024-08-06 16:12:40|2067.8|2067.5|2067.6|2067.3|2068|2067.7|2067.6|2067.3|19
1722960770000|2024-08-06 16:12:50|2067.8|2067.5|2068|2067.7|2068.2|2067.9|2067.7|2067.4|24
1722960780000|2024-08-06 16:13:00|2068.1|2067.8|2068|2067.7|2068.5|2068.2|2067.9|2067.6|25
1722960790000|2024-08-06 16:13:10|2067.9|2067.6|2067.5|2067.2|2068.1|2067.8|2067.4|2067.1|21
1722960800000|2024-08-06 16:13:20|2067.6|2067.3|2067.5|2067.2|2068|2067.7|2067.4|2067.1|28
1722960810000|2024-08-06 16:13:30|2067.4|2067.1|2067|2066.7|2067.5|2067.2|2066.5|2066.2|46
1722960820000|2024-08-06 16:13:40|2067.2|2066.9|2067.5|2067.2|2068|2067.7|2067.2|2066.9|19
1722960830000|2024-08-06 16:13:50|2067.6|2067.3|2067.7|2067.4|2067.7|2067.4|2066.9|2066.6|29
1722960840000|2024-08-06 16:14:00|2067.6|2067.3|2067.8|2067.5|2068.1|2067.8|2067.5|2067.2|35
1722960850000|2024-08-06 16:14:10|2067.7|2067.4|2068.2|2067.9|2068.2|2067.9|2067.6|2067.3|25
1722960860000|2024-08-06 16:14:20|2068.3|2068|2068.4|2068.1|2068.6|2068.3|2068.3|2068|20
1722960870000|2024-08-06 16:14:30|2068.6|2068.3|2068.3|2068|2068.7|2068.4|2067.9|2067.6|21
1722960880000|2024-08-06 16:14:40|2068.2|2067.9|2068.5|2068.2|2068.6|2068.3|2068.2|2067.9|12
1722960890000|2024-08-06 16:14:50|2068.6|2068.3|2068.6|2068.3|2069|2068.7|2068.2|2067.9|45
1722960900000|2024-08-06 16:15:00|2068.5|2068.2|2068.6|2068.3|2068.8|2068.5|2068.1|2067.8|35
1722960910000|2024-08-06 16:15:10|2068.5|2068.2|2067.8|2067.5|2068.6|2068.3|2067.8|2067.5|25
1722960920000|2024-08-06 16:15:20|2067.7|2067.4|2068.2|2067.9|2068.2|2067.9|2067.4|2067.1|33
1722960930000|2024-08-06 16:15:30|2068.3|2068|2068|2067.7|2068.3|2068|2067.9|2067.6|9
1722960940000|2024-08-06 16:15:40|2068.1|2067.8|2069.3|2069|2069.4|2069.1|2068.1|2067.8|168
1722960950000|2024-08-06 16:15:50|2069.1|2068.8|2068.8|2068.5|2069.3|2069|2068.1|2067.8|92
1722960960000|2024-08-06 16:16:00|2068.9|2068.6|2069.9|2069.6|2069.9|2069.6|2068.6|2068.3|25
1722960970000|2024-08-06 16:16:10|2070|2069.7|2070.1|2069.8|2070.5|2070.2|2069.9|2069.6|52
1722960980000|2024-08-06 16:16:20|2070|2069.7|2070.3|2070|2070.3|2070|2069.2|2068.9|66
1722960990000|2024-08-06 16:16:30|2070.6|2070.3|2070.9|2070.6|2071|2070.7|2070.3|2070|268
1722961000000|2024-08-06 16:16:40|2071|2070.7|2071.2|2070.9|2071.2|2070.9|2070.6|2070.3|11
1722961010000|2024-08-06 16:16:50|2071.1|2070.8|2071.3|2071|2071.3|2071|2070.8|2070.5|25
1722961020000|2024-08-06 16:17:00|2071.4|2071.1|2070.3|2070|2071.4|2071.1|2070|2069.7|56
1722961030000|2024-08-06 16:17:10|2070.2|2069.9|2070.6|2070.3|2070.7|2070.4|2070.2|2069.9|20
1722961040000|2024-08-06 16:17:20|2070.7|2070.4|2070.9|2070.6|2071.2|2070.9|2070.6|2070.3|53
1722961050000|2024-08-06 16:17:30|2070.8|2070.5|2070.6|2070.3|2071.1|2070.8|2070.6|2070.3|14
1722961060000|2024-08-06 16:17:40|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.6|2070.3|25
1722961070000|2024-08-06 16:17:50|2070.5|2070.2|2070.1|2069.8|2070.6|2070.3|2069.9|2069.6|29
1722961080000|2024-08-06 16:18:00|2070|2069.7|2070.3|2070|2070.3|2070|2069.9|2069.6|20
1722961090000|2024-08-06 16:18:10|2070.2|2069.9|2070.2|2069.9|2070.6|2070.3|2069.8|2069.5|32
1722961100000|2024-08-06 16:18:20|2070.1|2069.8|2070.5|2070.2|2070.7|2070.4|2069.9|2069.6|22
1722961110000|2024-08-06 16:18:30|2070.4|2070.1|2069.2|2068.9|2070.6|2070.3|2069.2|2068.9|32
1722961120000|2024-08-06 16:18:40|2069.3|2069|2068.6|2068.3|2069.3|2069|2068.5|2068.2|43
1722961130000|2024-08-06 16:18:50|2068.7|2068.4|2069.3|2069|2069.6|2069.3|2068.6|2068.3|37
1722961140000|2024-08-06 16:19:00|2069.4|2069.1|2070.3|2070|2070.4|2070.1|2069.1|2068.8|94
1722961150000|2024-08-06 16:19:10|2070.5|2070.2|2070.3|2070|2070.8|2070.5|2070.1|2069.8|73
1722961160000|2024-08-06 16:19:20|2070.5|2070.2|2069.6|2069.3|2070.5|2070.2|2069.5|2069.2|69
1722961170000|2024-08-06 16:19:30|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.3|2069|8
1722961180000|2024-08-06 16:19:40|2069.2|2068.9|2069.1|2068.8|2069.6|2069.3|2069.1|2068.8|63
1722961190000|2024-08-06 16:19:50|2069.3|2069|2069.3|2069|2069.5|2069.2|2069.3|2069|50
1722961200000|2024-08-06 16:20:00|2069.2|2068.9|2068.7|2068.4|2069.4|2069.1|2068.6|2068.3|43
1722961210000|2024-08-06 16:20:10|2068.6|2068.3|2069.2|2068.9|2069.4|2069.1|2068.4|2068.1|34
1722961220000|2024-08-06 16:20:20|2069.1|2068.8|2069.3|2069|2069.5|2069.2|2069|2068.7|58
1722961230000|2024-08-06 16:20:30|2069.4|2069.1|2069.9|2069.6|2070|2069.7|2069.3|2069|28
1722961240000|2024-08-06 16:20:40|2069.8|2069.5|2069.4|2069.1|2069.8|2069.5|2069.1|2068.8|31
1722961250000|2024-08-06 16:20:50|2069.3|2069|2069|2068.7|2069.4|2069.1|2068.7|2068.4|31
1722961260000|2024-08-06 16:21:00|2068.9|2068.6|2069.3|2069|2070.1|2069.8|2068.9|2068.6|48
1722961270000|2024-08-06 16:21:10|2069.2|2068.9|2068.9|2068.6|2069.2|2068.9|2068.7|2068.4|71
1722961280000|2024-08-06 16:21:20|2068.7|2068.4|2068.3|2068|2068.7|2068.4|2067.9|2067.6|67
1722961290000|2024-08-06 16:21:30|2068.4|2068.1|2067.7|2067.4|2068.6|2068.3|2067.4|2067.1|90
1722961300000|2024-08-06 16:21:40|2067.6|2067.3|2067.9|2067.6|2068.1|2067.8|2067.6|2067.3|36
1722961310000|2024-08-06 16:21:50|2068|2067.7|2067.8|2067.5|2068|2067.7|2067.8|2067.5|17
1722961320000|2024-08-06 16:22:00|2067.9|2067.6|2067|2066.7|2067.9|2067.6|2066.8|2066.5|49
1722961330000|2024-08-06 16:22:10|2066.8|2066.5|2067.8|2067.5|2067.8|2067.5|2066.6|2066.3|85
1722961340000|2024-08-06 16:22:20|2067.9|2067.6|2068|2067.7|2068.7|2068.4|2067.8|2067.5|47
1722961350000|2024-08-06 16:22:30|2067.5|2067.2|2066.8|2066.5|2068|2067.7|2066.7|2066.4|75
1722961360000|2024-08-06 16:22:40|2066.7|2066.4|2067|2066.7|2067.3|2067|2066.7|2066.4|23
1722961370000|2024-08-06 16:22:50|2067.1|2066.8|2067.3|2067|2067.5|2067.2|2066.7|2066.4|53
1722961380000|2024-08-06 16:23:00|2067.4|2067.1|2066.5|2066.2|2067.5|2067.2|2066.3|2066|37
1722961390000|2024-08-06 16:23:10|2066.6|2066.3|2065.3|2065|2066.6|2066.3|2065.2|2064.9|51
1722961400000|2024-08-06 16:23:20|2065.2|2064.9|2065.5|2065.2|2065.5|2065.2|2065.1|2064.8|66
1722961410000|2024-08-06 16:23:30|2065.3|2065|2065.8|2065.5|2065.8|2065.5|2065.1|2064.8|20
1722961420000|2024-08-06 16:23:40|2065.6|2065.3|2066.5|2066.2|2066.9|2066.6|2065.6|2065.3|101
1722961430000|2024-08-06 16:23:50|2066.7|2066.4|2067.1|2066.8|2067.2|2066.9|2066.6|2066.3|21
1722961440000|2024-08-06 16:24:00|2067.3|2067|2068.1|2067.8|2068.1|2067.8|2067|2066.7|39
1722961450000|2024-08-06 16:24:10|2068.4|2068.1|2067.7|2067.4|2068.4|2068.1|2067.5|2067.2|48
1722961460000|2024-08-06 16:24:20|2067.6|2067.3|2067.7|2067.4|2068|2067.7|2067.6|2067.3|33
1722961470000|2024-08-06 16:24:30|2067.6|2067.3|2068.3|2068|2068.5|2068.2|2067.6|2067.3|22
1722961480000|2024-08-06 16:24:40|2068.4|2068.1|2068.2|2067.9|2068.5|2068.2|2067.9|2067.6|28
1722961490000|2024-08-06 16:24:50|2068.3|2068|2068.5|2068.2|2068.7|2068.4|2068.3|2068|20
1722961500000|2024-08-06 16:25:00|2068.3|2068|2067.9|2067.6|2068.7|2068.4|2067.7|2067.4|42
1722961510000|2024-08-06 16:25:10|2067.8|2067.5|2067.4|2067.1|2067.8|2067.5|2067.3|2067|25
1722961520000|2024-08-06 16:25:20|2067.6|2067.3|2067.1|2066.8|2067.6|2067.3|2066.9|2066.6|35
1722961530000|2024-08-06 16:25:30|2067.2|2066.9|2066.1|2065.8|2067.2|2066.9|2065.9|2065.6|79
1722961540000|2024-08-06 16:25:40|2066|2065.7|2067|2066.7|2067|2066.7|2066|2065.7|25
1722961550000|2024-08-06 16:25:50|2066.9|2066.6|2066.9|2066.6|2067|2066.7|2066.7|2066.4|11
1722961560000|2024-08-06 16:26:00|2067|2066.7|2066.9|2066.6|2067.6|2067.3|2066.4|2066.1|67
1722961570000|2024-08-06 16:26:10|2066.8|2066.5|2066.5|2066.2|2067.4|2067.1|2066.5|2066.2|46
1722961580000|2024-08-06 16:26:20|2066.4|2066.1|2065.6|2065.3|2066.8|2066.5|2065.5|2065.2|66
1722961590000|2024-08-06 16:26:30|2065.5|2065.2|2065.9|2065.6|2066.2|2065.9|2065.5|2065.2|43
1722961600000|2024-08-06 16:26:40|2065.7|2065.4|2066.6|2066.3|2066.6|2066.3|2065.6|2065.3|32
1722961610000|2024-08-06 16:26:50|2066.4|2066.1|2067.6|2067.3|2067.7|2067.4|2066.4|2066.1|27
1722961620000|2024-08-06 16:27:00|2067.8|2067.5|2067.4|2067.1|2067.8|2067.5|2067.3|2067|38
1722961630000|2024-08-06 16:27:10|2067.6|2067.3|2068|2067.7|2068.3|2068|2067.5|2067.2|37
1722961640000|2024-08-06 16:27:20|2067.9|2067.6|2068|2067.7|2068.2|2067.9|2067.8|2067.5|17
1722961650000|2024-08-06 16:27:30|2068.1|2067.8|2067.5|2067.2|2068.4|2068.1|2067.5|2067.2|42
1722961660000|2024-08-06 16:27:40|2067.6|2067.3|2067.8|2067.5|2068|2067.7|2067.4|2067.1|32
1722961670000|2024-08-06 16:27:50|2067.6|2067.3|2068.5|2068.2|2068.5|2068.2|2067.5|2067.2|28
1722961680000|2024-08-06 16:28:00|2068.2|2067.9|2068.5|2068.2|2068.8|2068.5|2068.2|2067.9|31
1722961690000|2024-08-06 16:28:10|2068.7|2068.4|2068.4|2068.1|2069|2068.7|2068.3|2068|33
1722961700000|2024-08-06 16:28:20|2068.5|2068.2|2068.1|2067.8|2068.7|2068.4|2068.1|2067.8|20
1722961710000|2024-08-06 16:28:30|2068.2|2067.9|2067.9|2067.6|2068.2|2067.9|2067.7|2067.4|19
1722961720000|2024-08-06 16:28:40|2068|2067.7|2067.9|2067.6|2068|2067.7|2067.5|2067.2|24
1722961730000|2024-08-06 16:28:50|2068|2067.7|2067.5|2067.2|2068|2067.7|2067.4|2067.1|26
1722961740000|2024-08-06 16:29:00|2067.6|2067.3|2068.8|2068.5|2068.8|2068.5|2067.6|2067.3|35
1722961750000|2024-08-06 16:29:10|2068.9|2068.6|2069.5|2069.2|2069.8|2069.5|2068.9|2068.6|64
1722961760000|2024-08-06 16:29:20|2069.6|2069.3|2069.9|2069.6|2070|2069.7|2069.4|2069.1|19
1722961770000|2024-08-06 16:29:30|2069.8|2069.5|2069.1|2068.8|2069.9|2069.6|2069|2068.7|50
1722961780000|2024-08-06 16:29:40|2069|2068.7|2069.3|2069|2069.4|2069.1|2069|2068.7|22
1722961790000|2024-08-06 16:29:50|2069.4|2069.1|2069|2068.7|2069.4|2069.1|2068.9|2068.6|18
1722961800000|2024-08-06 16:30:00|2069.1|2068.8|2069.4|2069.1|2069.4|2069.1|2068.5|2068.2|50
1722961810000|2024-08-06 16:30:10|2069.5|2069.2|2069.2|2068.9|2069.9|2069.6|2069.1|2068.8|29
1722961820000|2024-08-06 16:30:20|2069.4|2069.1|2068.9|2068.6|2069.6|2069.3|2068.9|2068.6|30
1722961830000|2024-08-06 16:30:30|2068.6|2068.3|2067.5|2067.2|2068.6|2068.3|2067.4|2067.1|37
1722961840000|2024-08-06 16:30:40|2067.4|2067.1|2066.7|2066.4|2067.6|2067.3|2066.5|2066.2|45
1722961850000|2024-08-06 16:30:50|2066.8|2066.5|2067.2|2066.9|2067.5|2067.2|2066.8|2066.5|17
1722961860000|2024-08-06 16:31:00|2067.3|2067|2066.8|2066.5|2067.6|2067.3|2066.7|2066.4|19
1722961870000|2024-08-06 16:31:10|2066.7|2066.4|2066.6|2066.3|2066.9|2066.6|2066.2|2065.9|113
1722961880000|2024-08-06 16:31:20|2066.7|2066.4|2068|2067.7|2068|2067.7|2066.7|2066.4|37
1722961890000|2024-08-06 16:31:30|2068.1|2067.8|2068.7|2068.4|2069.1|2068.8|2068.1|2067.8|94
1722961900000|2024-08-06 16:31:40|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.3|2068|28
1722961910000|2024-08-06 16:31:50|2069|2068.7|2069|2068.7|2069.3|2069|2068.9|2068.6|12
1722961920000|2024-08-06 16:32:00|2068.9|2068.6|2069.4|2069.1|2069.6|2069.3|2068.9|2068.6|22
1722961930000|2024-08-06 16:32:10|2069.3|2069|2069|2068.7|2069.3|2069|2069|2068.7|9
1722961940000|2024-08-06 16:32:20|2068.5|2068.2|2068.1|2067.8|2068.5|2068.2|2067.9|2067.6|33
1722961950000|2024-08-06 16:32:30|2068.3|2068|2068.6|2068.3|2068.7|2068.4|2068.3|2068|20
1722961960000|2024-08-06 16:32:40|2068.5|2068.2|2068.2|2067.9|2068.5|2068.2|2068.1|2067.8|15
1722961970000|2024-08-06 16:32:50|2068.1|2067.8|2068.3|2068|2068.5|2068.2|2068.1|2067.8|9
1722961980000|2024-08-06 16:33:00|2068.4|2068.1|2069|2068.7|2069.1|2068.8|2068.2|2067.9|27
1722961990000|2024-08-06 16:33:10|2068.9|2068.6|2068.2|2067.9|2069|2068.7|2067.8|2067.5|21
1722962000000|2024-08-06 16:33:20|2068.1|2067.8|2068.1|2067.8|2068.3|2068|2067.6|2067.3|23
1722962010000|2024-08-06 16:33:30|2068|2067.7|2067.6|2067.3|2068.1|2067.8|2067.6|2067.3|13
1722962020000|2024-08-06 16:33:40|2067.5|2067.2|2068.2|2067.9|2068.2|2067.9|2067.5|2067.2|19
1722962030000|2024-08-06 16:33:50|2068.3|2068|2068.1|2067.8|2068.6|2068.3|2068.1|2067.8|12
1722962040000|2024-08-06 16:34:00|2068|2067.7|2068.2|2067.9|2068.2|2067.9|2067.5|2067.2|14
1722962050000|2024-08-06 16:34:10|2068.3|2068|2067.4|2067.1|2068.3|2068|2067.4|2067.1|23
1722962060000|2024-08-06 16:34:20|2067.3|2067|2067.5|2067.2|2067.7|2067.4|2067.2|2066.9|19
1722962070000|2024-08-06 16:34:30|2067.7|2067.4|2067.3|2067|2067.8|2067.5|2067.3|2067|26
1722962080000|2024-08-06 16:34:40|2067.4|2067.1|2068|2067.7|2068.1|2067.8|2067.3|2067|19
1722962090000|2024-08-06 16:34:50|2067.9|2067.6|2068.3|2068|2068.3|2068|2067.7|2067.4|20
1722962100000|2024-08-06 16:35:00|2068.2|2067.9|2068.4|2068.1|2068.7|2068.4|2068|2067.7|24
1722962110000|2024-08-06 16:35:10|2068.3|2068|2068.2|2067.9|2068.6|2068.3|2067.7|2067.4|48
1722962120000|2024-08-06 16:35:20|2068.4|2068.1|2067.6|2067.3|2068.4|2068.1|2067.6|2067.3|20
1722962130000|2024-08-06 16:35:30|2067.5|2067.2|2066.5|2066.2|2067.5|2067.2|2066.5|2066.2|54
1722962140000|2024-08-06 16:35:40|2066.4|2066.1|2066|2065.7|2066.9|2066.6|2065.7|2065.4|47
1722962150000|2024-08-06 16:35:50|2065.9|2065.6|2065.7|2065.4|2066.1|2065.8|2065.5|2065.2|28
1722962160000|2024-08-06 16:36:00|2065.6|2065.3|2065.4|2065.1|2065.6|2065.3|2065.2|2064.9|43
1722962170000|2024-08-06 16:36:10|2065.3|2065|2064.9|2064.6|2065.4|2065.1|2064.7|2064.4|42
1722962180000|2024-08-06 16:36:20|2064.8|2064.5|2064.1|2063.8|2064.9|2064.6|2064.1|2063.8|81
1722962190000|2024-08-06 16:36:30|2064|2063.7|2064.4|2064.1|2064.9|2064.6|2063.6|2063.3|68
1722962200000|2024-08-06 16:36:40|2064.5|2064.2|2065.4|2065.1|2065.5|2065.2|2064.3|2064|48
1722962210000|2024-08-06 16:36:50|2065.3|2065|2065.7|2065.4|2066|2065.7|2065.2|2064.9|19
1722962220000|2024-08-06 16:37:00|2065.6|2065.3|2064.7|2064.4|2065.6|2065.3|2064.5|2064.2|48
1722962230000|2024-08-06 16:37:10|2064.6|2064.3|2064.2|2063.9|2064.6|2064.3|2063.9|2063.6|63
1722962240000|2024-08-06 16:37:20|2064.1|2063.8|2064.5|2064.2|2064.5|2064.2|2063.6|2063.3|30
1722962250000|2024-08-06 16:37:30|2064.6|2064.3|2065.8|2065.5|2065.8|2065.5|2064.3|2064|43
1722962260000|2024-08-06 16:37:40|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.3|2065|19
1722962270000|2024-08-06 16:37:50|2065.8|2065.5|2065.3|2065|2066|2065.7|2065.1|2064.8|37
1722962280000|2024-08-06 16:38:00|2065.1|2064.8|2065.7|2065.4|2065.8|2065.5|2064.9|2064.6|31
1722962290000|2024-08-06 16:38:10|2065.6|2065.3|2065|2064.7|2065.7|2065.4|2065|2064.7|13
1722962300000|2024-08-06 16:38:20|2064.8|2064.5|2064.5|2064.2|2065|2064.7|2064.1|2063.8|28
1722962310000|2024-08-06 16:38:30|2064.6|2064.3|2064.3|2064|2064.6|2064.3|2063.9|2063.6|30
1722962320000|2024-08-06 16:38:40|2064.4|2064.1|2064.6|2064.3|2064.8|2064.5|2063.9|2063.6|11
1722962330000|2024-08-06 16:38:50|2064.5|2064.2|2065.5|2065.2|2065.5|2065.2|2064.4|2064.1|19
1722962340000|2024-08-06 16:39:00|2065.4|2065.1|2065.6|2065.3|2066|2065.7|2065.2|2064.9|40
1722962350000|2024-08-06 16:39:10|2065.7|2065.4|2065.3|2065|2065.7|2065.4|2065.3|2065|15
1722962360000|2024-08-06 16:39:20|2065.4|2065.1|2066|2065.7|2066.4|2066.1|2065.3|2065|26
1722962370000|2024-08-06 16:39:30|2066.1|2065.8|2065.9|2065.6|2066.1|2065.8|2065.8|2065.5|20
1722962380000|2024-08-06 16:39:40|2065.8|2065.5|2066.3|2066|2066.5|2066.2|2065.6|2065.3|23
1722962390000|2024-08-06 16:39:50|2066.2|2065.9|2066.3|2066|2066.4|2066.1|2066|2065.7|38
1722962400000|2024-08-06 16:40:00|2067|2066.7|2067.3|2067|2067.3|2067|2066.7|2066.4|75
1722962410000|2024-08-06 16:40:10|2067.1|2066.8|2067.9|2067.6|2068|2067.7|2066.8|2066.5|32
1722962420000|2024-08-06 16:40:20|2067.8|2067.5|2067.8|2067.5|2068.2|2067.9|2067.8|2067.5|16
1722962430000|2024-08-06 16:40:30|2067.9|2067.6|2068|2067.7|2068.3|2068|2067.8|2067.5|22
1722962440000|2024-08-06 16:40:40|2067.9|2067.6|2068.4|2068.1|2068.6|2068.3|2067.8|2067.5|24
1722962450000|2024-08-06 16:40:50|2068.3|2068|2067.9|2067.6|2068.6|2068.3|2067.9|2067.6|66
1722962460000|2024-08-06 16:41:00|2067.7|2067.4|2067.8|2067.5|2068.1|2067.8|2067.4|2067.1|37
1722962470000|2024-08-06 16:41:10|2067.7|2067.4|2068|2067.7|2068.1|2067.8|2067.5|2067.2|26
1722962480000|2024-08-06 16:41:20|2067.9|2067.6|2067.6|2067.3|2068.1|2067.8|2067.6|2067.3|29
1722962490000|2024-08-06 16:41:30|2067.5|2067.2|2067.8|2067.5|2067.9|2067.6|2067.5|2067.2|13
1722962500000|2024-08-06 16:41:40|2068.1|2067.8|2068.3|2068|2068.3|2068|2068.1|2067.8|25
1722962510000|2024-08-06 16:41:50|2068.2|2067.9|2068.2|2067.9|2068.5|2068.2|2068.1|2067.8|35
1722962520000|2024-08-06 16:42:00|2068.1|2067.8|2067.2|2066.9|2068.1|2067.8|2067.2|2066.9|43
1722962530000|2024-08-06 16:42:10|2067|2066.7|2067.6|2067.3|2067.6|2067.3|2066.9|2066.6|39
1722962540000|2024-08-06 16:42:20|2067.5|2067.2|2066.7|2066.4|2067.7|2067.4|2066.7|2066.4|18
1722962550000|2024-08-06 16:42:30|2066.5|2066.2|2066.3|2066|2066.5|2066.2|2066|2065.7|33
1722962560000|2024-08-06 16:42:40|2066.2|2065.9|2066.4|2066.1|2066.4|2066.1|2066.2|2065.9|15
1722962570000|2024-08-06 16:42:50|2066.3|2066|2065.3|2065|2066.3|2066|2065.3|2065|23
1722962580000|2024-08-06 16:43:00|2065.5|2065.2|2066.1|2065.8|2067|2066.7|2065.3|2065|42
1722962590000|2024-08-06 16:43:10|2066|2065.7|2066.4|2066.1|2066.6|2066.3|2065.9|2065.6|27
1722962600000|2024-08-06 16:43:20|2066.5|2066.2|2066.3|2066|2066.8|2066.5|2066.1|2065.8|27
1722962610000|2024-08-06 16:43:30|2066|2065.7|2066.8|2066.5|2066.9|2066.6|2065.9|2065.6|91
1722962620000|2024-08-06 16:43:40|2066.7|2066.4|2066.5|2066.2|2067|2066.7|2066.5|2066.2|44
1722962630000|2024-08-06 16:43:50|2066.6|2066.3|2066|2065.7|2066.6|2066.3|2065.8|2065.5|38
1722962640000|2024-08-06 16:44:00|2066.1|2065.8|2065.9|2065.6|2066.6|2066.3|2065.9|2065.6|69
1722962650000|2024-08-06 16:44:10|2065.6|2065.3|2065.8|2065.5|2066.3|2066|2065.6|2065.3|13
1722962660000|2024-08-06 16:44:20|2065.7|2065.4|2064.9|2064.6|2065.7|2065.4|2064.8|2064.5|42
1722962670000|2024-08-06 16:44:30|2065|2064.7|2065|2064.7|2065|2064.7|2064.5|2064.2|34
1722962680000|2024-08-06 16:44:40|2064.9|2064.6|2065.1|2064.8|2065.5|2065.2|2064.9|2064.6|14
1722962690000|2024-08-06 16:44:50|2065|2064.7|2064.5|2064.2|2065.1|2064.8|2064.4|2064.1|19
1722962700000|2024-08-06 16:45:00|2064.8|2064.5|2064.5|2064.2|2065|2064.7|2064.4|2064.1|31
1722962710000|2024-08-06 16:45:10|2064.6|2064.3|2065.9|2065.6|2066|2065.7|2064.6|2064.3|67
1722962720000|2024-08-06 16:45:20|2066|2065.7|2065.9|2065.6|2066.5|2066.2|2065.9|2065.6|29
1722962730000|2024-08-06 16:45:30|2066|2065.7|2065.5|2065.2|2066|2065.7|2065.5|2065.2|18
1722962740000|2024-08-06 16:45:40|2065.4|2065.1|2065.5|2065.2|2065.8|2065.5|2065.3|2065|30
1722962750000|2024-08-06 16:45:50|2065.6|2065.3|2065.8|2065.5|2066|2065.7|2065.6|2065.3|19
1722962760000|2024-08-06 16:46:00|2065.7|2065.4|2065.9|2065.6|2065.9|2065.6|2065.3|2065|24
1722962770000|2024-08-06 16:46:10|2065.7|2065.4|2066.1|2065.8|2066.2|2065.9|2065.7|2065.4|23
1722962780000|2024-08-06 16:46:20|2066.2|2065.9|2066.5|2066.2|2066.5|2066.2|2065.8|2065.5|20
1722962790000|2024-08-06 16:46:30|2066.7|2066.4|2066.3|2066|2067|2066.7|2066.2|2065.9|62
1722962800000|2024-08-06 16:46:40|2065.8|2065.5|2065.7|2065.4|2066|2065.7|2065.6|2065.3|60
1722962810000|2024-08-06 16:46:50|2065.6|2065.3|2066.8|2066.5|2066.8|2066.5|2065.6|2065.3|45
1722962820000|2024-08-06 16:47:00|2066.9|2066.6|2066.6|2066.3|2067.6|2067.3|2066.6|2066.3|133
1722962830000|2024-08-06 16:47:10|2066.5|2066.2|2065.7|2065.4|2066.5|2066.2|2065.4|2065.1|27
1722962840000|2024-08-06 16:47:20|2065.5|2065.2|2065.1|2064.8|2065.9|2065.6|2065.1|2064.8|18
1722962850000|2024-08-06 16:47:30|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.5|2064.2|57
1722962860000|2024-08-06 16:47:40|2065.1|2064.8|2064.6|2064.3|2065.1|2064.8|2064.5|2064.2|37
1722962870000|2024-08-06 16:47:50|2064.7|2064.4|2064.6|2064.3|2065.2|2064.9|2064.5|2064.2|31
1722962880000|2024-08-06 16:48:00|2064.5|2064.2|2064.9|2064.6|2065.2|2064.9|2064.4|2064.1|32
1722962890000|2024-08-06 16:48:10|2065|2064.7|2066|2065.7|2066|2065.7|2064.8|2064.5|77
1722962900000|2024-08-06 16:48:20|2066.1|2065.8|2066.4|2066.1|2066.5|2066.2|2066|2065.7|37
1722962910000|2024-08-06 16:48:30|2066.3|2066|2066.6|2066.3|2066.9|2066.6|2066.3|2066|39
1722962920000|2024-08-06 16:48:40|2066.7|2066.4|2065.9|2065.6|2066.9|2066.6|2065.6|2065.3|33
1722962930000|2024-08-06 16:48:50|2065.6|2065.3|2065.3|2065|2065.8|2065.5|2065.2|2064.9|29
1722962940000|2024-08-06 16:49:00|2065.2|2064.9|2065.5|2065.2|2065.5|2065.2|2064.6|2064.3|33
1722962950000|2024-08-06 16:49:10|2065.6|2065.3|2065.3|2065|2065.6|2065.3|2065.2|2064.9|20
1722962960000|2024-08-06 16:49:20|2065.2|2064.9|2065.6|2065.3|2065.7|2065.4|2065.2|2064.9|22
1722962970000|2024-08-06 16:49:30|2065.5|2065.2|2064.5|2064.2|2065.5|2065.2|2064.4|2064.1|41
1722962980000|2024-08-06 16:49:40|2064.4|2064.1|2064.4|2064.1|2064.6|2064.3|2064.4|2064.1|10
1722962990000|2024-08-06 16:49:50|2064.3|2064|2063.8|2063.5|2064.4|2064.1|2063.6|2063.3|59
1722963000000|2024-08-06 16:50:00|2063.9|2063.6|2065|2064.7|2065|2064.7|2063.9|2063.6|16
1722963010000|2024-08-06 16:50:10|2065.1|2064.8|2065.4|2065.1|2065.6|2065.3|2065.1|2064.8|15
1722963020000|2024-08-06 16:50:20|2065.5|2065.2|2065.3|2065|2066.1|2065.8|2065.3|2065|34
1722963030000|2024-08-06 16:50:30|2065.2|2064.9|2064.1|2063.8|2065.3|2065|2064.1|2063.8|23
1722963040000|2024-08-06 16:50:40|2064|2063.7|2064|2063.7|2064.3|2064|2063.8|2063.5|26
1722963050000|2024-08-06 16:50:50|2063.9|2063.6|2063.5|2063.2|2064|2063.7|2063.3|2063|50
1722963060000|2024-08-06 16:51:00|2063.8|2063.5|2065.1|2064.8|2065.1|2064.8|2063.8|2063.5|31
1722963070000|2024-08-06 16:51:10|2065.2|2064.9|2065.9|2065.6|2065.9|2065.6|2065.2|2064.9|43
1722963080000|2024-08-06 16:51:20|2065.7|2065.4|2065.1|2064.8|2066.1|2065.8|2065.1|2064.8|34
1722963090000|2024-08-06 16:51:30|2065.2|2064.9|2065.8|2065.5|2065.9|2065.6|2065.2|2064.9|37
1722963100000|2024-08-06 16:51:40|2065.7|2065.4|2065.7|2065.4|2066|2065.7|2065.5|2065.2|37
1722963110000|2024-08-06 16:51:50|2065.6|2065.3|2065.2|2064.9|2066|2065.7|2065.2|2064.9|42
1722963120000|2024-08-06 16:52:00|2065|2064.7|2065|2064.7|2065|2064.7|2064.4|2064.1|48
1722963130000|2024-08-06 16:52:10|2065.2|2064.9|2066|2065.7|2066|2065.7|2065.2|2064.9|52
1722963140000|2024-08-06 16:52:20|2066.9|2066.6|2068.5|2068.2|2068.8|2068.5|2066.9|2066.6|228
1722963150000|2024-08-06 16:52:30|2068.6|2068.3|2068.9|2068.6|2069.2|2068.9|2068.5|2068.2|98
1722963160000|2024-08-06 16:52:40|2069|2068.7|2068.8|2068.5|2069.3|2069|2068.5|2068.2|56
1722963170000|2024-08-06 16:52:50|2068.7|2068.4|2069.7|2069.4|2069.7|2069.4|2068.6|2068.3|41
1722963180000|2024-08-06 16:53:00|2069.8|2069.5|2070.6|2070.3|2070.8|2070.5|2069.5|2069.2|124
1722963190000|2024-08-06 16:53:10|2071|2070.7|2070.6|2070.3|2071.1|2070.8|2070.1|2069.8|118
1722963200000|2024-08-06 16:53:20|2070.7|2070.4|2070.3|2070|2070.8|2070.5|2070.3|2070|43
1722963210000|2024-08-06 16:53:30|2070.4|2070.1|2069.7|2069.4|2070.4|2070.1|2069.4|2069.1|78
1722963220000|2024-08-06 16:53:40|2070|2069.7|2069.8|2069.5|2070.1|2069.8|2069.7|2069.4|32
1722963230000|2024-08-06 16:53:50|2069.7|2069.4|2069.7|2069.4|2070.1|2069.8|2069.7|2069.4|61
1722963240000|2024-08-06 16:54:00|2069.8|2069.5|2070.1|2069.8|2070.6|2070.3|2069.7|2069.4|116
1722963250000|2024-08-06 16:54:10|2069.9|2069.6|2070.4|2070.1|2070.5|2070.2|2069.9|2069.6|29
1722963260000|2024-08-06 16:54:20|2070.3|2070|2070.4|2070.1|2070.9|2070.6|2070.3|2070|36
1722963270000|2024-08-06 16:54:30|2070.5|2070.2|2071|2070.7|2071.2|2070.9|2070.5|2070.2|26
1722963280000|2024-08-06 16:54:40|2070.9|2070.6|2071|2070.7|2071.3|2071|2070.9|2070.6|54
1722963290000|2024-08-06 16:54:50|2070.9|2070.6|2070.6|2070.3|2071.5|2071.2|2070.6|2070.3|53
1722963300000|2024-08-06 16:55:00|2070.5|2070.2|2070.8|2070.5|2071.4|2071.1|2070.5|2070.2|66
1722963310000|2024-08-06 16:55:10|2070.6|2070.3|2070|2069.7|2070.7|2070.4|2069.6|2069.3|42
1722963320000|2024-08-06 16:55:20|2069.9|2069.6|2069.3|2069|2070|2069.7|2069.2|2068.9|64
1722963330000|2024-08-06 16:55:30|2069.7|2069.4|2070.5|2070.2|2070.6|2070.3|2069.7|2069.4|59
1722963340000|2024-08-06 16:55:40|2070.6|2070.3|2069.9|2069.6|2070.6|2070.3|2069.7|2069.4|73
1722963350000|2024-08-06 16:55:50|2069.8|2069.5|2070.1|2069.8|2070.1|2069.8|2069.4|2069.1|68
1722963360000|2024-08-06 16:56:00|2070|2069.7|2069.9|2069.6|2070.2|2069.9|2069.7|2069.4|49
1722963370000|2024-08-06 16:56:10|2069.8|2069.5|2069.8|2069.5|2070.2|2069.9|2069.3|2069|74
1722963380000|2024-08-06 16:56:20|2069.6|2069.3|2069.3|2069|2069.9|2069.6|2069|2068.7|24
1722963390000|2024-08-06 16:56:30|2069.2|2068.9|2070.2|2069.9|2070.2|2069.9|2069.2|2068.9|51
1722963400000|2024-08-06 16:56:40|2070.3|2070|2070.5|2070.2|2070.5|2070.2|2070.1|2069.8|48
1722963410000|2024-08-06 16:56:50|2070.4|2070.1|2070|2069.7|2070.4|2070.1|2069.8|2069.5|19
1722963420000|2024-08-06 16:57:00|2070.2|2069.9|2070.1|2069.8|2070.3|2070|2069.9|2069.6|37
1722963430000|2024-08-06 16:57:10|2070|2069.7|2071|2070.7|2071.1|2070.8|2069.8|2069.5|88
1722963440000|2024-08-06 16:57:20|2071.1|2070.8|2070.8|2070.5|2071.1|2070.8|2070.7|2070.4|37
1722963450000|2024-08-06 16:57:30|2071.1|2070.8|2071.3|2071|2071.5|2071.2|2071.1|2070.8|44
1722963460000|2024-08-06 16:57:40|2071.4|2071.1|2070.7|2070.4|2071.4|2071.1|2070.5|2070.2|85
1722963470000|2024-08-06 16:57:50|2070.8|2070.5|2070.7|2070.4|2070.9|2070.6|2070.3|2070|31
1722963480000|2024-08-06 16:58:00|2070.8|2070.5|2071.2|2070.9|2071.2|2070.9|2070.6|2070.3|15
1722963490000|2024-08-06 16:58:10|2071.4|2071.1|2072.4|2072.1|2072.4|2072.1|2071.3|2071|184
1722963500000|2024-08-06 16:58:20|2072.3|2072|2072|2071.7|2072.3|2072|2071.9|2071.6|39
1722963510000|2024-08-06 16:58:30|2071.9|2071.6|2070.9|2070.6|2071.9|2071.6|2070.7|2070.4|36
1722963520000|2024-08-06 16:58:40|2071|2070.7|2071.4|2071.1|2071.4|2071.1|2070.4|2070.1|122
1722963530000|2024-08-06 16:58:50|2071.3|2071|2071.5|2071.2|2071.8|2071.5|2071.3|2071|27
1722963540000|2024-08-06 16:59:00|2071.3|2071|2071.6|2071.3|2071.8|2071.5|2071|2070.7|37
1722963550000|2024-08-06 16:59:10|2071.5|2071.2|2071.6|2071.3|2072.3|2072|2071.5|2071.2|42
1722963560000|2024-08-06 16:59:20|2071.9|2071.6|2072.1|2071.8|2072.3|2072|2071.7|2071.4|56
1722963570000|2024-08-06 16:59:30|2072|2071.7|2071.7|2071.4|2072.2|2071.9|2071.5|2071.2|22
1722963580000|2024-08-06 16:59:40|2071.8|2071.5|2070.8|2070.5|2072|2071.7|2070.7|2070.4|45
1722963590000|2024-08-06 16:59:50|2070.7|2070.4|2070.6|2070.3|2071|2070.7|2070.5|2070.2|20
1722963600000|2024-08-06 17:00:00|2070.7|2070.4|2070.7|2070.4|2071.6|2071.3|2070.7|2070.4|36
1722963610000|2024-08-06 17:00:10|2070.6|2070.3|2071.3|2071|2071.6|2071.3|2070.6|2070.3|45
1722963620000|2024-08-06 17:00:20|2071.2|2070.9|2070.5|2070.2|2071.3|2071|2070.4|2070.1|49
1722963630000|2024-08-06 17:00:30|2070.4|2070.1|2069.8|2069.5|2070.5|2070.2|2069.8|2069.5|40
1722963640000|2024-08-06 17:00:40|2069.9|2069.6|2069.4|2069.1|2070|2069.7|2069.2|2068.9|59
1722963650000|2024-08-06 17:00:50|2069.3|2069|2069.8|2069.5|2070|2069.7|2069|2068.7|85
1722963660000|2024-08-06 17:01:00|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.1|2068.8|48
1722963670000|2024-08-06 17:01:10|2069.5|2069.2|2070.6|2070.3|2070.7|2070.4|2069.5|2069.2|22
1722963680000|2024-08-06 17:01:20|2070.7|2070.4|2071.2|2070.9|2071.2|2070.9|2070.6|2070.3|30
1722963690000|2024-08-06 17:01:30|2071.7|2071.4|2071.4|2071.1|2071.7|2071.4|2071.2|2070.9|40
1722963700000|2024-08-06 17:01:40|2071.3|2071|2071.7|2071.4|2071.9|2071.6|2071.3|2071|26
1722963710000|2024-08-06 17:01:50|2071.8|2071.5|2072.5|2072.2|2072.5|2072.2|2071.8|2071.5|48
1722963720000|2024-08-06 17:02:00|2072.6|2072.3|2072.4|2072.1|2072.8|2072.5|2072.2|2071.9|65
1722963730000|2024-08-06 17:02:10|2072.6|2072.3|2072.8|2072.5|2072.8|2072.5|2072.2|2071.9|75
1722963740000|2024-08-06 17:02:20|2072.7|2072.4|2073|2072.7|2073.2|2072.9|2072.7|2072.4|54
1722963750000|2024-08-06 17:02:30|2072.8|2072.5|2072.5|2072.2|2073|2072.7|2072.1|2071.8|58
1722963760000|2024-08-06 17:02:40|2072.4|2072.1|2073.1|2072.8|2073.1|2072.8|2072.4|2072.1|25
1722963770000|2024-08-06 17:02:50|2073|2072.7|2073|2072.7|2073.6|2073.3|2072.7|2072.4|77
1722963780000|2024-08-06 17:03:00|2072.9|2072.6|2072.4|2072.1|2072.9|2072.6|2072.2|2071.9|35
1722963790000|2024-08-06 17:03:10|2072.5|2072.2|2073.1|2072.8|2073.1|2072.8|2072.2|2071.9|23
1722963800000|2024-08-06 17:03:20|2073.2|2072.9|2073.5|2073.2|2073.5|2073.2|2073.1|2072.8|12
1722963810000|2024-08-06 17:03:30|2073.6|2073.3|2073.3|2073|2074|2073.7|2073.3|2073|99
1722963820000|2024-08-06 17:03:40|2073.4|2073.1|2073|2072.7|2073.5|2073.2|2072.6|2072.3|26
1722963830000|2024-08-06 17:03:50|2073.1|2072.8|2072.6|2072.3|2073.2|2072.9|2072.6|2072.3|39
1722963840000|2024-08-06 17:04:00|2072.5|2072.2|2073|2072.7|2073|2072.7|2072.5|2072.2|12
1722963850000|2024-08-06 17:04:10|2072.9|2072.6|2072.5|2072.2|2072.9|2072.6|2071.7|2071.4|44
1722963860000|2024-08-06 17:04:20|2072.6|2072.3|2073.3|2073|2073.3|2073|2072.5|2072.2|33
1722963870000|2024-08-06 17:04:30|2073.1|2072.8|2072.7|2072.4|2073.4|2073.1|2072.7|2072.4|34
1722963880000|2024-08-06 17:04:40|2072.8|2072.5|2071.4|2071.1|2072.8|2072.5|2071.4|2071.1|61
1722963890000|2024-08-06 17:04:50|2071.5|2071.2|2071.4|2071.1|2071.9|2071.6|2071.2|2070.9|34
1722963900000|2024-08-06 17:05:00|2071.3|2071|2071.9|2071.6|2072|2071.7|2071.1|2070.8|34
1722963910000|2024-08-06 17:05:10|2072.1|2071.8|2071|2070.7|2072.4|2072.1|2070.7|2070.4|41
1722963920000|2024-08-06 17:05:20|2071.2|2070.9|2070.4|2070.1|2071.7|2071.4|2070.4|2070.1|26
1722963930000|2024-08-06 17:05:30|2070.3|2070|2069.9|2069.6|2070.5|2070.2|2069.8|2069.5|30
1722963940000|2024-08-06 17:05:40|2069.8|2069.5|2070.8|2070.5|2070.9|2070.6|2069.8|2069.5|28
1722963950000|2024-08-06 17:05:50|2070.9|2070.6|2069.8|2069.5|2071.6|2071.3|2069.8|2069.5|38
1722963960000|2024-08-06 17:06:00|2070.2|2069.9|2070.1|2069.8|2070.4|2070.1|2069.7|2069.4|42
1722963970000|2024-08-06 17:06:10|2070.2|2069.9|2070.4|2070.1|2070.7|2070.4|2069.7|2069.4|24
1722963980000|2024-08-06 17:06:20|2070.5|2070.2|2070.3|2070|2070.5|2070.2|2069.8|2069.5|35
1722963990000|2024-08-06 17:06:30|2070.7|2070.4|2070.7|2070.4|2070.8|2070.5|2070.4|2070.1|34
1722964000000|2024-08-06 17:06:40|2070.8|2070.5|2071.8|2071.5|2071.8|2071.5|2070.8|2070.5|40
1722964010000|2024-08-06 17:06:50|2071.9|2071.6|2072|2071.7|2072.2|2071.9|2071.5|2071.2|22
1722964020000|2024-08-06 17:07:00|2071.8|2071.5|2070.7|2070.4|2072.1|2071.8|2070.6|2070.3|37
1722964030000|2024-08-06 17:07:10|2070.5|2070.2|2070.7|2070.4|2071|2070.7|2070.3|2070|28
1722964040000|2024-08-06 17:07:20|2070.8|2070.5|2070.3|2070|2070.8|2070.5|2070.2|2069.9|34
1722964050000|2024-08-06 17:07:30|2070.1|2069.8|2069.3|2069|2070.1|2069.8|2069.3|2069|65
1722964060000|2024-08-06 17:07:40|2069.2|2068.9|2069.5|2069.2|2069.9|2069.6|2069.1|2068.8|95
1722964070000|2024-08-06 17:07:50|2069.7|2069.4|2069.1|2068.8|2069.8|2069.5|2068.9|2068.6|35
1722964080000|2024-08-06 17:08:00|2069|2068.7|2068.8|2068.5|2069.3|2069|2068.7|2068.4|74
1722964090000|2024-08-06 17:08:10|2068.7|2068.4|2069.2|2068.9|2069.3|2069|2068.7|2068.4|46
1722964100000|2024-08-06 17:08:20|2069.1|2068.8|2068.8|2068.5|2069.2|2068.9|2068.5|2068.2|35
1722964110000|2024-08-06 17:08:30|2068.7|2068.4|2069.2|2068.9|2069.2|2068.9|2068.4|2068.1|22
1722964120000|2024-08-06 17:08:40|2069.3|2069|2069.9|2069.6|2070.2|2069.9|2069.3|2069|39
1722964130000|2024-08-06 17:08:50|2070|2069.7|2070.9|2070.6|2070.9|2070.6|2070|2069.7|22
1722964140000|2024-08-06 17:09:00|2070.8|2070.5|2071.1|2070.8|2071.2|2070.9|2070.7|2070.4|32
1722964150000|2024-08-06 17:09:10|2071.2|2070.9|2070.1|2069.8|2071.3|2071|2070.1|2069.8|18
1722964160000|2024-08-06 17:09:20|2069.8|2069.5|2070.3|2070|2070.4|2070.1|2069.4|2069.1|42
1722964170000|2024-08-06 17:09:30|2070.1|2069.8|2070|2069.7|2070.2|2069.9|2069.4|2069.1|18
1722964180000|2024-08-06 17:09:40|2070.1|2069.8|2069.3|2069|2070.1|2069.8|2069.2|2068.9|33
1722964190000|2024-08-06 17:09:50|2069.5|2069.2|2069.7|2069.4|2069.8|2069.5|2069.2|2068.9|18
1722964200000|2024-08-06 17:10:00|2069.8|2069.5|2069.2|2068.9|2069.9|2069.6|2069.2|2068.9|15
1722964210000|2024-08-06 17:10:10|2069.1|2068.8|2068.7|2068.4|2069.3|2069|2068.6|2068.3|30
1722964220000|2024-08-06 17:10:20|2068.6|2068.3|2068.2|2067.9|2069|2068.7|2068.2|2067.9|36
1722964230000|2024-08-06 17:10:30|2068.1|2067.8|2068|2067.7|2068.3|2068|2067.7|2067.4|45
1722964240000|2024-08-06 17:10:40|2067.9|2067.6|2068.5|2068.2|2069|2068.7|2067.9|2067.6|70
1722964250000|2024-08-06 17:10:50|2068.4|2068.1|2069.4|2069.1|2069.4|2069.1|2068.4|2068.1|56
1722964260000|2024-08-06 17:11:00|2069.1|2068.8|2069.6|2069.3|2069.7|2069.4|2068.9|2068.6|146
1722964270000|2024-08-06 17:11:10|2069.7|2069.4|2070.3|2070|2070.4|2070.1|2069.6|2069.3|55
1722964280000|2024-08-06 17:11:20|2070.2|2069.9|2071.1|2070.8|2071.3|2071|2070.2|2069.9|96
1722964290000|2024-08-06 17:11:30|2071|2070.7|2071.5|2071.2|2071.6|2071.3|2071|2070.7|147
1722964300000|2024-08-06 17:11:40|2071.4|2071.1|2071.4|2071.1|2071.6|2071.3|2071.3|2071|7
1722964310000|2024-08-06 17:11:50|2071.5|2071.2|2071|2070.7|2071.5|2071.2|2070.7|2070.4|17
1722964320000|2024-08-06 17:12:00|2070.9|2070.6|2071|2070.7|2071.1|2070.8|2070.6|2070.3|20
1722964330000|2024-08-06 17:12:10|2070.9|2070.6|2071.2|2070.9|2071.4|2071.1|2070.9|2070.6|61
1722964340000|2024-08-06 17:12:20|2071.3|2071|2071|2070.7|2071.3|2071|2071|2070.7|17
1722964350000|2024-08-06 17:12:30|2070.8|2070.5|2071.7|2071.4|2071.7|2071.4|2070.8|2070.5|143
1722964360000|2024-08-06 17:12:40|2071.6|2071.3|2071.6|2071.3|2072.2|2071.9|2071.5|2071.2|88
1722964370000|2024-08-06 17:12:50|2071.7|2071.4|2072.2|2071.9|2072.3|2072|2071.7|2071.4|30
1722964380000|2024-08-06 17:13:00|2072.1|2071.8|2072.5|2072.2|2072.6|2072.3|2071.8|2071.5|21
1722964390000|2024-08-06 17:13:10|2072.6|2072.3|2072.1|2071.8|2072.6|2072.3|2071.9|2071.6|25
1722964400000|2024-08-06 17:13:20|2072.3|2072|2072.1|2071.8|2072.5|2072.2|2072|2071.7|13
1722964410000|2024-08-06 17:13:30|2072.2|2071.9|2071.7|2071.4|2072.2|2071.9|2071.3|2071|133
1722964420000|2024-08-06 17:13:40|2071.8|2071.5|2071.2|2070.9|2071.8|2071.5|2071.2|2070.9|21
1722964430000|2024-08-06 17:13:50|2071.3|2071|2071.9|2071.6|2072.2|2071.9|2071.3|2071|270
1722964440000|2024-08-06 17:14:00|2071.8|2071.5|2071.7|2071.4|2071.9|2071.6|2071.2|2070.9|207
1722964450000|2024-08-06 17:14:10|2072|2071.7|2071|2070.7|2072|2071.7|2071|2070.7|143
1722964460000|2024-08-06 17:14:20|2070.9|2070.6|2070.4|2070.1|2071|2070.7|2070.4|2070.1|44
1722964470000|2024-08-06 17:14:30|2070.3|2070|2069.9|2069.6|2070.4|2070.1|2069.6|2069.3|52
1722964480000|2024-08-06 17:14:40|2069.8|2069.5|2070.1|2069.8|2070.2|2069.9|2069.8|2069.5|18
1722964490000|2024-08-06 17:14:50|2070.3|2070|2070.9|2070.6|2070.9|2070.6|2070|2069.7|26
1722964500000|2024-08-06 17:15:00|2071|2070.7|2071.6|2071.3|2071.9|2071.6|2070.9|2070.6|36
1722964510000|2024-08-06 17:15:10|2071.5|2071.2|2070.4|2070.1|2072.1|2071.8|2070.4|2070.1|21
1722964520000|2024-08-06 17:15:20|2070.5|2070.2|2069.4|2069.1|2070.7|2070.4|2069.4|2069.1|41
1722964530000|2024-08-06 17:15:30|2069.1|2068.8|2069.4|2069.1|2069.6|2069.3|2068.8|2068.5|85
1722964540000|2024-08-06 17:15:40|2069.7|2069.4|2070.6|2070.3|2070.7|2070.4|2069.4|2069.1|39
1722964550000|2024-08-06 17:15:50|2070.5|2070.2|2071.2|2070.9|2071.3|2071|2070.5|2070.2|58
1722964560000|2024-08-06 17:16:00|2071.6|2071.3|2070.4|2070.1|2071.6|2071.3|2070.4|2070.1|24
1722964570000|2024-08-06 17:16:10|2070.5|2070.2|2070.5|2070.2|2070.9|2070.6|2070.2|2069.9|48
1722964580000|2024-08-06 17:16:20|2070.4|2070.1|2070.6|2070.3|2070.6|2070.3|2070|2069.7|21
1722964590000|2024-08-06 17:16:30|2070.7|2070.4|2070.4|2070.1|2070.7|2070.4|2070.3|2070|35
1722964600000|2024-08-06 17:16:40|2070.2|2069.9|2071.1|2070.8|2071.4|2071.1|2070.2|2069.9|92
1722964610000|2024-08-06 17:16:50|2071|2070.7|2072.1|2071.8|2072.1|2071.8|2070.8|2070.5|31
1722964620000|2024-08-06 17:17:00|2072|2071.7|2071.3|2071|2072.1|2071.8|2071.3|2071|27
1722964630000|2024-08-06 17:17:10|2071.2|2070.9|2071.2|2070.9|2071.4|2071.1|2071.1|2070.8|17
1722964640000|2024-08-06 17:17:20|2071.1|2070.8|2070.4|2070.1|2071.1|2070.8|2070.3|2070|26
1722964650000|2024-08-06 17:17:30|2070.5|2070.2|2070.9|2070.6|2071.1|2070.8|2070.5|2070.2|16
1722964660000|2024-08-06 17:17:40|2071|2070.7|2071.6|2071.3|2071.6|2071.3|2071|2070.7|28
1722964670000|2024-08-06 17:17:50|2071.5|2071.2|2070.9|2070.6|2071.5|2071.2|2070.5|2070.2|25
1722964680000|2024-08-06 17:18:00|2071|2070.7|2071.3|2071|2071.4|2071.1|2070.9|2070.6|41
1722964690000|2024-08-06 17:18:10|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2071|2070.7|23
1722964700000|2024-08-06 17:18:20|2071.6|2071.3|2072.4|2072.1|2072.5|2072.2|2071.4|2071.1|69
1722964710000|2024-08-06 17:18:30|2072.3|2072|2072.7|2072.4|2072.7|2072.4|2071.8|2071.5|27
1722964720000|2024-08-06 17:18:40|2072.5|2072.2|2071.6|2071.3|2072.7|2072.4|2071.6|2071.3|59
1722964730000|2024-08-06 17:18:50|2071.5|2071.2|2070.8|2070.5|2071.6|2071.3|2070.7|2070.4|35
1722964740000|2024-08-06 17:19:00|2070.6|2070.3|2071.1|2070.8|2071.8|2071.5|2070.4|2070.1|105
1722964750000|2024-08-06 17:19:10|2071.2|2070.9|2070.8|2070.5|2071.5|2071.2|2070.8|2070.5|37
1722964760000|2024-08-06 17:19:20|2070.7|2070.4|2070.4|2070.1|2070.8|2070.5|2070.4|2070.1|16
1722964770000|2024-08-06 17:19:30|2070.5|2070.2|2070|2069.7|2070.5|2070.2|2070|2069.7|17
1722964780000|2024-08-06 17:19:40|2070.1|2069.8|2069.8|2069.5|2070.1|2069.8|2069.5|2069.2|20
1722964790000|2024-08-06 17:19:50|2069.9|2069.6|2070.1|2069.8|2070.1|2069.8|2069.7|2069.4|92
1722964800000|2024-08-06 17:20:00|2070|2069.7|2069.9|2069.6|2070.8|2070.5|2069.9|2069.6|34
1722964810000|2024-08-06 17:20:10|2070|2069.7|2070.6|2070.3|2070.6|2070.3|2069.9|2069.6|24
1722964820000|2024-08-06 17:20:20|2071.1|2070.8|2071.5|2071.2|2071.6|2071.3|2070.7|2070.4|36
1722964830000|2024-08-06 17:20:30|2071.4|2071.1|2071.4|2071.1|2071.8|2071.5|2071.1|2070.8|51
1722964840000|2024-08-06 17:20:40|2071.5|2071.2|2072.1|2071.8|2072.1|2071.8|2071.3|2071|21
1722964850000|2024-08-06 17:20:50|2072.3|2072|2071.9|2071.6|2072.6|2072.3|2071.9|2071.6|20
1722964860000|2024-08-06 17:21:00|2072.1|2071.8|2072.4|2072.1|2072.5|2072.2|2071.9|2071.6|28
1722964870000|2024-08-06 17:21:10|2072.3|2072|2072.5|2072.2|2072.6|2072.3|2072.3|2072|5
1722964880000|2024-08-06 17:21:20|2072.6|2072.3|2072.5|2072.2|2073|2072.7|2072.1|2071.8|51
1722964890000|2024-08-06 17:21:30|2072.6|2072.3|2071.2|2070.9|2072.6|2072.3|2071.1|2070.8|19
1722964900000|2024-08-06 17:21:40|2071.3|2071|2071.1|2070.8|2071.7|2071.4|2071.1|2070.8|16
1722964910000|2024-08-06 17:21:50|2071|2070.7|2071|2070.7|2072|2071.7|2071|2070.7|41
1722964920000|2024-08-06 17:22:00|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.4|2070.1|24
1722964930000|2024-08-06 17:22:10|2070.9|2070.6|2071.1|2070.8|2071.2|2070.9|2070.5|2070.2|83
1722964940000|2024-08-06 17:22:20|2071|2070.7|2071.7|2071.4|2072.1|2071.8|2070.8|2070.5|133
1722964950000|2024-08-06 17:22:30|2071.6|2071.3|2071|2070.7|2071.6|2071.3|2070.9|2070.6|11
1722964960000|2024-08-06 17:22:40|2070.8|2070.5|2070.9|2070.6|2070.9|2070.6|2070.5|2070.2|17
1722964970000|2024-08-06 17:22:50|2070.4|2070.1|2070.6|2070.3|2070.9|2070.6|2070.2|2069.9|22
1722964980000|2024-08-06 17:23:00|2070.3|2070|2069.8|2069.5|2070.4|2070.1|2069.7|2069.4|64
1722964990000|2024-08-06 17:23:10|2069.9|2069.6|2071.2|2070.9|2071.2|2070.9|2069.8|2069.5|32
1722965000000|2024-08-06 17:23:20|2071.1|2070.8|2071.7|2071.4|2071.8|2071.5|2071.1|2070.8|37
1722965010000|2024-08-06 17:23:30|2071.9|2071.6|2071.4|2071.1|2072.1|2071.8|2071.3|2071|20
1722965020000|2024-08-06 17:23:40|2071.3|2071|2070.6|2070.3|2071.3|2071|2070.6|2070.3|17
1722965030000|2024-08-06 17:23:50|2070.5|2070.2|2071.2|2070.9|2071.5|2071.2|2070.5|2070.2|23
1722965040000|2024-08-06 17:24:00|2071.3|2071|2070.8|2070.5|2071.3|2071|2070.4|2070.1|41
1722965050000|2024-08-06 17:24:10|2070.6|2070.3|2070|2069.7|2070.6|2070.3|2069.9|2069.6|52
1722965060000|2024-08-06 17:24:20|2069.9|2069.6|2069.5|2069.2|2070|2069.7|2069.5|2069.2|39
1722965070000|2024-08-06 17:24:30|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.7|2069.4|22
1722965080000|2024-08-06 17:24:40|2069.7|2069.4|2069.4|2069.1|2070|2069.7|2069.4|2069.1|50
1722965090000|2024-08-06 17:24:50|2069.3|2069|2070.2|2069.9|2070.2|2069.9|2069.2|2068.9|29
1722965100000|2024-08-06 17:25:00|2069.9|2069.6|2070.6|2070.3|2070.7|2070.4|2069.7|2069.4|35
1722965110000|2024-08-06 17:25:10|2070.7|2070.4|2070.7|2070.4|2071.6|2071.3|2070.7|2070.4|36
1722965120000|2024-08-06 17:25:20|2070.8|2070.5|2071.7|2071.4|2071.9|2071.6|2070.7|2070.4|16
1722965130000|2024-08-06 17:25:30|2071.8|2071.5|2072.4|2072.1|2072.4|2072.1|2071.7|2071.4|48
1722965140000|2024-08-06 17:25:40|2072.2|2071.9|2072.4|2072.1|2072.5|2072.2|2071.8|2071.5|32
1722965150000|2024-08-06 17:25:50|2072.5|2072.2|2073.1|2072.8|2073.2|2072.9|2072.5|2072.2|72
1722965160000|2024-08-06 17:26:00|2073.2|2072.9|2072.2|2071.9|2073.3|2073|2071.9|2071.6|55
1722965170000|2024-08-06 17:26:10|2072.3|2072|2072.1|2071.8|2072.7|2072.4|2071.9|2071.6|53
1722965180000|2024-08-06 17:26:20|2072|2071.7|2072.5|2072.2|2072.8|2072.5|2072|2071.7|33
1722965190000|2024-08-06 17:26:30|2072.8|2072.5|2072.5|2072.2|2073|2072.7|2072.2|2071.9|54
1722965200000|2024-08-06 17:26:40|2072.3|2072|2072.6|2072.3|2072.7|2072.4|2072.3|2072|57
1722965210000|2024-08-06 17:26:50|2072.7|2072.4|2073.1|2072.8|2073.4|2073.1|2072.7|2072.4|25
1722965220000|2024-08-06 17:27:00|2073.2|2072.9|2073.5|2073.2|2073.5|2073.2|2073.1|2072.8|40
1722965230000|2024-08-06 17:27:10|2073.4|2073.1|2072.7|2072.4|2073.4|2073.1|2072.4|2072.1|40
1722965240000|2024-08-06 17:27:20|2072.6|2072.3|2073.1|2072.8|2073.1|2072.8|2072.4|2072.1|37
1722965250000|2024-08-06 17:27:30|2073|2072.7|2072.9|2072.6|2073.4|2073.1|2072.6|2072.3|48
1722965260000|2024-08-06 17:27:40|2072.8|2072.5|2072.9|2072.6|2073.2|2072.9|2072.8|2072.5|22
1722965270000|2024-08-06 17:27:50|2072.8|2072.5|2073.3|2073|2073.5|2073.2|2072.6|2072.3|15
1722965280000|2024-08-06 17:28:00|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.2|2072.9|34
1722965290000|2024-08-06 17:28:10|2073.7|2073.4|2073.3|2073|2073.9|2073.6|2073.3|2073|20
1722965300000|2024-08-06 17:28:20|2073.4|2073.1|2074.3|2074|2074.4|2074.1|2073.4|2073.1|39
1722965310000|2024-08-06 17:28:30|2074.4|2074.1|2073.5|2073.2|2074.4|2074.1|2073.4|2073.1|36
1722965320000|2024-08-06 17:28:40|2073.6|2073.3|2073.9|2073.6|2074|2073.7|2073.4|2073.1|92
1722965330000|2024-08-06 17:28:50|2074|2073.7|2074.7|2074.4|2074.7|2074.4|2074|2073.7|28
1722965340000|2024-08-06 17:29:00|2074.6|2074.3|2073.8|2073.5|2074.6|2074.3|2073.7|2073.4|38
1722965350000|2024-08-06 17:29:10|2073.7|2073.4|2074.2|2073.9|2074.5|2074.2|2073.7|2073.4|20
1722965360000|2024-08-06 17:29:20|2074.1|2073.8|2073.9|2073.6|2074.4|2074.1|2073.8|2073.5|12
1722965370000|2024-08-06 17:29:30|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.4|2073.1|42
1722965380000|2024-08-06 17:29:40|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.5|2073.2|34
1722965390000|2024-08-06 17:29:50|2073.7|2073.4|2074.6|2074.3|2074.6|2074.3|2073.7|2073.4|16
1722965400000|2024-08-06 17:30:00|2074.8|2074.5|2074.7|2074.4|2075|2074.7|2074.5|2074.2|98
1722965410000|2024-08-06 17:30:10|2074.4|2074.1|2074.3|2074|2074.6|2074.3|2074.1|2073.8|58
1722965420000|2024-08-06 17:30:20|2074.5|2074.2|2074.3|2074|2074.5|2074.2|2074.1|2073.8|47
1722965430000|2024-08-06 17:30:30|2074.2|2073.9|2075.3|2075|2075.4|2075.1|2074.1|2073.8|156
1722965440000|2024-08-06 17:30:40|2075.2|2074.9|2075.5|2075.2|2075.5|2075.2|2075.2|2074.9|15
1722965450000|2024-08-06 17:30:50|2075.4|2075.1|2075.5|2075.2|2075.6|2075.3|2074.9|2074.6|72
1722965460000|2024-08-06 17:31:00|2075.6|2075.3|2075.8|2075.5|2075.8|2075.5|2075|2074.7|73
1722965470000|2024-08-06 17:31:10|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.6|2075.3|45
1722965480000|2024-08-06 17:31:20|2076.1|2075.8|2075.9|2075.6|2076.5|2076.2|2075.9|2075.6|66
1722965490000|2024-08-06 17:31:30|2076|2075.7|2076.1|2075.8|2076.3|2076|2075.9|2075.6|17
1722965500000|2024-08-06 17:31:40|2076|2075.7|2075.2|2074.9|2076|2075.7|2075|2074.7|77
1722965510000|2024-08-06 17:31:50|2075.3|2075|2074.8|2074.5|2075.5|2075.2|2074.3|2074|23
1722965520000|2024-08-06 17:32:00|2075.1|2074.8|2074.5|2074.2|2075.1|2074.8|2074.1|2073.8|51
1722965530000|2024-08-06 17:32:10|2074.4|2074.1|2074.5|2074.2|2074.8|2074.5|2074.1|2073.8|46
1722965540000|2024-08-06 17:32:20|2074.9|2074.6|2075.2|2074.9|2075.5|2075.2|2074.8|2074.5|25
1722965550000|2024-08-06 17:32:30|2075.4|2075.1|2075.5|2075.2|2075.8|2075.5|2075.4|2075.1|30
1722965560000|2024-08-06 17:32:40|2075.6|2075.3|2075.7|2075.4|2075.9|2075.6|2075.2|2074.9|30
1722965570000|2024-08-06 17:32:50|2075.8|2075.5|2075.5|2075.2|2075.9|2075.6|2075.3|2075|39
1722965580000|2024-08-06 17:33:00|2075.4|2075.1|2075.4|2075.1|2075.7|2075.4|2075.2|2074.9|51
1722965590000|2024-08-06 17:33:10|2075.3|2075|2075.2|2074.9|2075.5|2075.2|2075.1|2074.8|24
1722965600000|2024-08-06 17:33:20|2075.1|2074.8|2074.8|2074.5|2075.3|2075|2074.6|2074.3|19
1722965610000|2024-08-06 17:33:30|2074.9|2074.6|2075.8|2075.5|2075.8|2075.5|2074.7|2074.4|16
1722965620000|2024-08-06 17:33:40|2075.9|2075.6|2075.6|2075.3|2076|2075.7|2075.6|2075.3|24
1722965630000|2024-08-06 17:33:50|2075.7|2075.4|2076.2|2075.9|2076.3|2076|2075.7|2075.4|16
1722965640000|2024-08-06 17:34:00|2076.3|2076|2076.1|2075.8|2076.3|2076|2076|2075.7|25
1722965650000|2024-08-06 17:34:10|2076|2075.7|2075.2|2074.9|2076|2075.7|2075.2|2074.9|17
1722965660000|2024-08-06 17:34:20|2075.1|2074.8|2075.4|2075.1|2075.7|2075.4|2074.9|2074.6|18
1722965670000|2024-08-06 17:34:30|2075.5|2075.2|2075.8|2075.5|2075.8|2075.5|2075.4|2075.1|28
1722965680000|2024-08-06 17:34:40|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2075.4|2075.1|9
1722965690000|2024-08-06 17:34:50|2075.7|2075.4|2075.1|2074.8|2075.9|2075.6|2074.9|2074.6|25
1722965700000|2024-08-06 17:35:00|2075|2074.7|2075.1|2074.8|2075.3|2075|2074.7|2074.4|26
1722965710000|2024-08-06 17:35:10|2075|2074.7|2074.1|2073.8|2075.1|2074.8|2074.1|2073.8|57
1722965720000|2024-08-06 17:35:20|2074.2|2073.9|2074.2|2073.9|2074.4|2074.1|2074.1|2073.8|33
1722965730000|2024-08-06 17:35:30|2074.1|2073.8|2074|2073.7|2074.4|2074.1|2073.8|2073.5|11
1722965740000|2024-08-06 17:35:40|2073.9|2073.6|2073.6|2073.3|2074|2073.7|2073.6|2073.3|18
1722965750000|2024-08-06 17:35:50|2073.7|2073.4|2074.2|2073.9|2074.2|2073.9|2073.6|2073.3|34
1722965760000|2024-08-06 17:36:00|2074.3|2074|2074.6|2074.3|2074.8|2074.5|2074.3|2074|23
1722965770000|2024-08-06 17:36:10|2074.7|2074.4|2075.1|2074.8|2075.2|2074.9|2074.7|2074.4|21
1722965780000|2024-08-06 17:36:20|2075|2074.7|2075.7|2075.4|2075.8|2075.5|2075|2074.7|15
1722965790000|2024-08-06 17:36:30|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.3|2075|29
1722965800000|2024-08-06 17:36:40|2075.7|2075.4|2075.9|2075.6|2076.2|2075.9|2075.7|2075.4|28
1722965810000|2024-08-06 17:36:50|2076|2075.7|2076.3|2076|2076.3|2076|2075.9|2075.6|40
1722965820000|2024-08-06 17:37:00|2076.2|2075.9|2076.3|2076|2076.3|2076|2076|2075.7|26
1722965830000|2024-08-06 17:37:10|2076.2|2075.9|2076.7|2076.4|2077|2076.7|2076.2|2075.9|108
1722965840000|2024-08-06 17:37:20|2076.8|2076.5|2076.5|2076.2|2076.8|2076.5|2076.5|2076.2|20
1722965850000|2024-08-06 17:37:30|2076.6|2076.3|2076.8|2076.5|2077.1|2076.8|2076.5|2076.2|31
1722965860000|2024-08-06 17:37:40|2076.9|2076.6|2076.9|2076.6|2077|2076.7|2076.5|2076.2|23
1722965870000|2024-08-06 17:37:50|2076.8|2076.5|2077|2076.7|2077.3|2077|2076.8|2076.5|59
1722965880000|2024-08-06 17:38:00|2077.1|2076.8|2077.2|2076.9|2077.3|2077|2076.9|2076.6|56
1722965890000|2024-08-06 17:38:10|2077.1|2076.8|2077|2076.7|2077.3|2077|2077|2076.7|34
1722965900000|2024-08-06 17:38:20|2077.1|2076.8|2076.8|2076.5|2077.4|2077.1|2076.8|2076.5|31
1722965910000|2024-08-06 17:38:30|2076.7|2076.4|2077.2|2076.9|2077.3|2077|2076.6|2076.3|27
1722965920000|2024-08-06 17:38:40|2077.3|2077|2077.1|2076.8|2077.3|2077|2077|2076.7|27
1722965930000|2024-08-06 17:38:50|2077|2076.7|2077.3|2077|2077.3|2077|2077|2076.7|22
1722965940000|2024-08-06 17:39:00|2077.2|2076.9|2077.3|2077|2077.5|2077.2|2077.2|2076.9|25
1722965950000|2024-08-06 17:39:10|2077.2|2076.9|2077.1|2076.8|2077.4|2077.1|2076.9|2076.6|27
1722965960000|2024-08-06 17:39:20|2077.2|2076.9|2077.1|2076.8|2077.4|2077.1|2077.1|2076.8|16
1722965970000|2024-08-06 17:39:30|2077.3|2077|2076.9|2076.6|2077.5|2077.2|2076.7|2076.4|55
1722965980000|2024-08-06 17:39:40|2077|2076.7|2077.5|2077.2|2077.7|2077.4|2076.9|2076.6|27
1722965990000|2024-08-06 17:39:50|2077.4|2077.1|2077.2|2076.9|2077.5|2077.2|2076.8|2076.5|88
1722966000000|2024-08-06 17:40:00|2077|2076.7|2078|2077.7|2078|2077.7|2077|2076.7|57
1722966010000|2024-08-06 17:40:10|2078.1|2077.8|2076.3|2076|2078.1|2077.8|2076.2|2075.9|70
1722966020000|2024-08-06 17:40:20|2076.2|2075.9|2076.6|2076.3|2076.9|2076.6|2076.2|2075.9|41
1722966030000|2024-08-06 17:40:30|2076.5|2076.2|2076.7|2076.4|2076.8|2076.5|2076.4|2076.1|16
1722966040000|2024-08-06 17:40:40|2076.6|2076.3|2076.5|2076.2|2076.7|2076.4|2076.3|2076|14
1722966050000|2024-08-06 17:40:50|2076.6|2076.3|2076.7|2076.4|2077|2076.7|2076.4|2076.1|11
1722966060000|2024-08-06 17:41:00|2076.5|2076.2|2076.8|2076.5|2076.8|2076.5|2076.2|2075.9|27
1722966070000|2024-08-06 17:41:10|2076.7|2076.4|2076.8|2076.5|2077.4|2077.1|2076.6|2076.3|59
1722966080000|2024-08-06 17:41:20|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2076.1|2075.8|38
1722966090000|2024-08-06 17:41:30|2076.5|2076.2|2076.1|2075.8|2076.6|2076.3|2076.1|2075.8|9
1722966100000|2024-08-06 17:41:40|2075.8|2075.5|2075.6|2075.3|2075.9|2075.6|2075|2074.7|56
1722966110000|2024-08-06 17:41:50|2075.7|2075.4|2075.9|2075.6|2076.3|2076|2075.7|2075.4|25
1722966120000|2024-08-06 17:42:00|2076|2075.7|2076|2075.7|2076.1|2075.8|2075.7|2075.4|15
1722966130000|2024-08-06 17:42:10|2076.1|2075.8|2077.1|2076.8|2077.1|2076.8|2076.1|2075.8|23
1722966140000|2024-08-06 17:42:20|2077|2076.7|2077.3|2077|2077.4|2077.1|2077|2076.7|19
1722966150000|2024-08-06 17:42:30|2077.4|2077.1|2076.6|2076.3|2077.4|2077.1|2076.6|2076.3|31
1722966160000|2024-08-06 17:42:40|2076.7|2076.4|2075.2|2074.9|2076.7|2076.4|2075.2|2074.9|22
1722966170000|2024-08-06 17:42:50|2075.3|2075|2074.6|2074.3|2075.3|2075|2074.6|2074.3|35
1722966180000|2024-08-06 17:43:00|2074.5|2074.2|2073.7|2073.4|2074.6|2074.3|2073.6|2073.3|61
1722966190000|2024-08-06 17:43:10|2073.8|2073.5|2072.8|2072.5|2074|2073.7|2072.8|2072.5|58
1722966200000|2024-08-06 17:43:20|2072.5|2072.2|2072.6|2072.3|2073.1|2072.8|2072.5|2072.2|66
1722966210000|2024-08-06 17:43:30|2072.7|2072.4|2073.9|2073.6|2073.9|2073.6|2072.7|2072.4|85
1722966220000|2024-08-06 17:43:40|2073.8|2073.5|2073.5|2073.2|2073.8|2073.5|2073.4|2073.1|55
1722966230000|2024-08-06 17:43:50|2073.6|2073.3|2073.5|2073.2|2073.8|2073.5|2073.1|2072.8|26
1722966240000|2024-08-06 17:44:00|2073.8|2073.5|2075.1|2074.8|2075.1|2074.8|2073.7|2073.4|50
1722966250000|2024-08-06 17:44:10|2075|2074.7|2075|2074.7|2075.7|2075.4|2075|2074.7|48
1722966260000|2024-08-06 17:44:20|2074.9|2074.6|2073.8|2073.5|2075.1|2074.8|2073.8|2073.5|22
1722966270000|2024-08-06 17:44:30|2073.7|2073.4|2074.2|2073.9|2074.7|2074.4|2073.7|2073.4|29
1722966280000|2024-08-06 17:44:40|2074.4|2074.1|2075.5|2075.2|2075.5|2075.2|2074.4|2074.1|34
1722966290000|2024-08-06 17:44:50|2075.6|2075.3|2075.1|2074.8|2075.6|2075.3|2075|2074.7|20
1722966300000|2024-08-06 17:45:00|2075.4|2075.1|2074.9|2074.6|2075.5|2075.2|2074.5|2074.2|51
1722966310000|2024-08-06 17:45:10|2074.8|2074.5|2073.7|2073.4|2074.8|2074.5|2073.6|2073.3|24
1722966320000|2024-08-06 17:45:20|2073.8|2073.5|2073.2|2072.9|2074|2073.7|2073.2|2072.9|27
1722966330000|2024-08-06 17:45:30|2073.3|2073|2073.7|2073.4|2073.7|2073.4|2073.1|2072.8|16
1722966340000|2024-08-06 17:45:40|2073.6|2073.3|2073.7|2073.4|2073.9|2073.6|2073.5|2073.2|20
1722966350000|2024-08-06 17:45:50|2073.5|2073.2|2071.5|2071.2|2073.5|2073.2|2071.5|2071.2|94
1722966360000|2024-08-06 17:46:00|2071.6|2071.3|2072.5|2072.2|2072.5|2072.2|2071.6|2071.3|52
1722966370000|2024-08-06 17:46:10|2072.6|2072.3|2073.1|2072.8|2073.4|2073.1|2072.5|2072.2|27
1722966380000|2024-08-06 17:46:20|2073.2|2072.9|2072.7|2072.4|2073.5|2073.2|2072.7|2072.4|22
1722966390000|2024-08-06 17:46:30|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.2|2071.9|14
1722966400000|2024-08-06 17:46:40|2072.4|2072.1|2072.6|2072.3|2072.7|2072.4|2072.4|2072.1|21
1722966410000|2024-08-06 17:46:50|2072.5|2072.2|2073.4|2073.1|2074|2073.7|2072.5|2072.2|32
1722966420000|2024-08-06 17:47:00|2073.3|2073|2072.4|2072.1|2073.4|2073.1|2072.4|2072.1|17
1722966430000|2024-08-06 17:47:10|2072.3|2072|2071.8|2071.5|2072.5|2072.2|2071.7|2071.4|31
1722966440000|2024-08-06 17:47:20|2071.9|2071.6|2072.7|2072.4|2072.9|2072.6|2071.4|2071.1|31
1722966450000|2024-08-06 17:47:30|2072.6|2072.3|2073.2|2072.9|2073.4|2073.1|2072.6|2072.3|24
1722966460000|2024-08-06 17:47:40|2073.3|2073|2073.6|2073.3|2073.8|2073.5|2073.3|2073|9
1722966470000|2024-08-06 17:47:50|2073.7|2073.4|2073.3|2073|2074.2|2073.9|2073.3|2073|36
1722966480000|2024-08-06 17:48:00|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2072.9|2072.6|33
1722966490000|2024-08-06 17:48:10|2073.2|2072.9|2073.2|2072.9|2073.3|2073|2073.1|2072.8|51
1722966500000|2024-08-06 17:48:20|2073.3|2073|2073.9|2073.6|2074.1|2073.8|2073.3|2073|22
1722966510000|2024-08-06 17:48:30|2074|2073.7|2074.5|2074.2|2074.5|2074.2|2073.8|2073.5|29
1722966520000|2024-08-06 17:48:40|2074.7|2074.4|2074.8|2074.5|2075|2074.7|2074.6|2074.3|30
1722966530000|2024-08-06 17:48:50|2074.9|2074.6|2074.6|2074.3|2075.1|2074.8|2074.6|2074.3|22
1722966540000|2024-08-06 17:49:00|2074.7|2074.4|2074.5|2074.2|2074.8|2074.5|2074.1|2073.8|56
1722966550000|2024-08-06 17:49:10|2074.4|2074.1|2075.1|2074.8|2075.1|2074.8|2074.4|2074.1|35
1722966560000|2024-08-06 17:49:20|2075|2074.7|2075.4|2075.1|2075.6|2075.3|2075|2074.7|31
1722966570000|2024-08-06 17:49:30|2075.3|2075|2075.9|2075.6|2076.1|2075.8|2075.3|2075|41
1722966580000|2024-08-06 17:49:40|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2075.8|2075.5|42
1722966590000|2024-08-06 17:49:50|2076|2075.7|2075.4|2075.1|2076|2075.7|2075.4|2075.1|35
1722966600000|2024-08-06 17:50:00|2075.6|2075.3|2075.6|2075.3|2076.1|2075.8|2075.6|2075.3|17
1722966610000|2024-08-06 17:50:10|2075.4|2075.1|2074.8|2074.5|2075.7|2075.4|2074.8|2074.5|24
1722966620000|2024-08-06 17:50:20|2074.7|2074.4|2074.6|2074.3|2074.8|2074.5|2074.4|2074.1|15
1722966630000|2024-08-06 17:50:30|2074.7|2074.4|2074.9|2074.6|2075.2|2074.9|2074.5|2074.2|21
1722966640000|2024-08-06 17:50:40|2075|2074.7|2074.3|2074|2075|2074.7|2074.1|2073.8|19
1722966650000|2024-08-06 17:50:50|2074.4|2074.1|2073.8|2073.5|2074.5|2074.2|2073.6|2073.3|42
1722966660000|2024-08-06 17:51:00|2074|2073.7|2075.4|2075.1|2075.4|2075.1|2074|2073.7|14
1722966670000|2024-08-06 17:51:10|2075.5|2075.2|2075.7|2075.4|2076|2075.7|2075.4|2075.1|19
1722966680000|2024-08-06 17:51:20|2075.6|2075.3|2074.9|2074.6|2075.6|2075.3|2074.8|2074.5|19
1722966690000|2024-08-06 17:51:30|2075.1|2074.8|2075.5|2075.2|2075.5|2075.2|2075|2074.7|16
1722966700000|2024-08-06 17:51:40|2075.4|2075.1|2075.8|2075.5|2075.8|2075.5|2075.3|2075|17
1722966710000|2024-08-06 17:51:50|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.1|2074.8|23
1722966720000|2024-08-06 17:52:00|2075.9|2075.6|2075.9|2075.6|2076|2075.7|2075.7|2075.4|12
1722966730000|2024-08-06 17:52:10|2076|2075.7|2075.2|2074.9|2076|2075.7|2075.1|2074.8|26
1722966740000|2024-08-06 17:52:20|2075.4|2075.1|2075.5|2075.2|2075.7|2075.4|2075.2|2074.9|12
1722966750000|2024-08-06 17:52:30|2075.7|2075.4|2076.4|2076.1|2076.4|2076.1|2075.6|2075.3|14
1722966760000|2024-08-06 17:52:40|2076.3|2076|2075.7|2075.4|2076.3|2076|2075.7|2075.4|21
1722966770000|2024-08-06 17:52:50|2075.8|2075.5|2075.6|2075.3|2075.9|2075.6|2075.4|2075.1|12
1722966780000|2024-08-06 17:53:00|2075.5|2075.2|2076.4|2076.1|2076.5|2076.2|2075.5|2075.2|12
1722966790000|2024-08-06 17:53:10|2076.5|2076.2|2076.3|2076|2076.5|2076.2|2076|2075.7|24
1722966800000|2024-08-06 17:53:20|2076.4|2076.1|2076.6|2076.3|2076.9|2076.6|2076.3|2076|43
1722966810000|2024-08-06 17:53:30|2076.7|2076.4|2076.7|2076.4|2076.9|2076.6|2076.6|2076.3|10
1722966820000|2024-08-06 17:53:40|2076.6|2076.3|2076.8|2076.5|2077|2076.7|2076.3|2076|17
1722966830000|2024-08-06 17:53:50|2076.7|2076.4|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|8
1722966840000|2024-08-06 17:54:00|2076.9|2076.6|2077.2|2076.9|2077.4|2077.1|2076.7|2076.4|30
1722966850000|2024-08-06 17:54:10|2077.3|2077|2076.5|2076.2|2077.3|2077|2076.5|2076.2|9
1722966860000|2024-08-06 17:54:20|2076.4|2076.1|2076.9|2076.6|2077|2076.7|2076.1|2075.8|24
1722966870000|2024-08-06 17:54:30|2077|2076.7|2077.6|2077.3|2077.6|2077.3|2077|2076.7|20
1722966880000|2024-08-06 17:54:40|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.4|2077.1|17
1722966890000|2024-08-06 17:54:50|2077.4|2077.1|2076.9|2076.6|2077.5|2077.2|2076.8|2076.5|29
1722966900000|2024-08-06 17:55:00|2077.1|2076.8|2077.8|2077.5|2077.8|2077.5|2076.7|2076.4|21
1722966910000|2024-08-06 17:55:10|2077.7|2077.4|2077.9|2077.6|2078.1|2077.8|2077.6|2077.3|23
1722966920000|2024-08-06 17:55:20|2078|2077.7|2077.8|2077.5|2078.1|2077.8|2077.7|2077.4|27
1722966930000|2024-08-06 17:55:30|2077.7|2077.4|2077.3|2077|2077.8|2077.5|2077.3|2077|39
1722966940000|2024-08-06 17:55:40|2077.4|2077.1|2077.4|2077.1|2077.6|2077.3|2077.3|2077|12
1722966950000|2024-08-06 17:55:50|2077.5|2077.2|2077.7|2077.4|2077.8|2077.5|2077.4|2077.1|11
1722966960000|2024-08-06 17:56:00|2077.9|2077.6|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|27
1722966970000|2024-08-06 17:56:10|2077.9|2077.6|2078.7|2078.4|2078.7|2078.4|2077.9|2077.6|54
1722966980000|2024-08-06 17:56:20|2078.8|2078.5|2078.9|2078.6|2079|2078.7|2078.6|2078.3|50
1722966990000|2024-08-06 17:56:30|2079|2078.7|2078.5|2078.2|2079.1|2078.8|2078.4|2078.1|49
1722967000000|2024-08-06 17:56:40|2078.6|2078.3|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|23
1722967010000|2024-08-06 17:56:50|2079.2|2078.9|2079.3|2079|2079.3|2079|2079|2078.7|43
1722967020000|2024-08-06 17:57:00|2079.4|2079.1|2079.2|2078.9|2079.5|2079.2|2078.9|2078.6|60
1722967030000|2024-08-06 17:57:10|2079|2078.7|2079|2078.7|2079.3|2079|2078.9|2078.6|37
1722967040000|2024-08-06 17:57:20|2079.1|2078.8|2079.5|2079.2|2079.6|2079.3|2078.8|2078.5|128
1722967050000|2024-08-06 17:57:30|2079.6|2079.3|2080.1|2079.8|2080.1|2079.8|2079.6|2079.3|109
1722967060000|2024-08-06 17:57:40|2080.2|2079.9|2079.6|2079.3|2080.3|2080|2079.6|2079.3|140
1722967070000|2024-08-06 17:57:50|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.6|2079.3|36
1722967080000|2024-08-06 17:58:00|2080|2079.7|2079.2|2078.9|2080|2079.7|2079.2|2078.9|47
1722967090000|2024-08-06 17:58:10|2079.1|2078.8|2078.7|2078.4|2079.4|2079.1|2078.7|2078.4|65
1722967100000|2024-08-06 17:58:20|2078.6|2078.3|2079|2078.7|2079.2|2078.9|2078.6|2078.3|35
1722967110000|2024-08-06 17:58:30|2078.9|2078.6|2078.7|2078.4|2079.1|2078.8|2078.3|2078|66
1722967120000|2024-08-06 17:58:40|2078.6|2078.3|2078.6|2078.3|2079.2|2078.9|2078.5|2078.2|80
1722967130000|2024-08-06 17:58:50|2078.8|2078.5|2078.8|2078.5|2079|2078.7|2078.7|2078.4|25
1722967140000|2024-08-06 17:59:00|2078.7|2078.4|2078.1|2077.8|2078.7|2078.4|2077.9|2077.6|35
1722967150000|2024-08-06 17:59:10|2078|2077.7|2077.9|2077.6|2078.5|2078.2|2077.9|2077.6|25
1722967160000|2024-08-06 17:59:20|2077.8|2077.5|2077.4|2077.1|2077.9|2077.6|2077.4|2077.1|24
1722967170000|2024-08-06 17:59:30|2077.3|2077|2076.9|2076.6|2077.3|2077|2076.7|2076.4|35
1722967180000|2024-08-06 17:59:40|2077|2076.7|2077|2076.7|2077.2|2076.9|2076.8|2076.5|36
1722967190000|2024-08-06 17:59:50|2076.9|2076.6|2077.1|2076.8|2077.3|2077|2076.9|2076.6|30
1722967200000|2024-08-06 18:00:00|2077.4|2077.1|2077.9|2077.6|2078|2077.7|2077.4|2077.1|44
1722967210000|2024-08-06 18:00:10|2078.2|2077.9|2077.8|2077.5|2078.5|2078.2|2077.7|2077.4|36
1722967220000|2024-08-06 18:00:20|2077.7|2077.4|2077.8|2077.5|2078.1|2077.8|2077.2|2076.9|37
1722967230000|2024-08-06 18:00:30|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.1|2076.8|18
1722967240000|2024-08-06 18:00:40|2077.7|2077.4|2077.9|2077.6|2078|2077.7|2077.6|2077.3|12
1722967250000|2024-08-06 18:00:50|2077.8|2077.5|2077.3|2077|2077.9|2077.6|2076.6|2076.3|58
1722967260000|2024-08-06 18:01:00|2077.4|2077.1|2078|2077.7|2078.3|2078|2077.3|2077|45
1722967270000|2024-08-06 18:01:10|2077.9|2077.6|2077.5|2077.2|2078|2077.7|2077.1|2076.8|25
1722967280000|2024-08-06 18:01:20|2077.3|2077|2077|2076.7|2077.3|2077|2076.8|2076.5|36
1722967290000|2024-08-06 18:01:30|2076.9|2076.6|2077.6|2077.3|2077.6|2077.3|2076.7|2076.4|37
1722967300000|2024-08-06 18:01:40|2077.5|2077.2|2077.7|2077.4|2077.7|2077.4|2077.1|2076.8|19
1722967310000|2024-08-06 18:01:50|2077.8|2077.5|2077.3|2077|2077.8|2077.5|2076.9|2076.6|18
1722967320000|2024-08-06 18:02:00|2077.2|2076.9|2076.5|2076.2|2077.2|2076.9|2076.5|2076.2|17
1722967330000|2024-08-06 18:02:10|2076.6|2076.3|2076.2|2075.9|2076.9|2076.6|2076.2|2075.9|39
1722967340000|2024-08-06 18:02:20|2076.3|2076|2077|2076.7|2077.1|2076.8|2076.2|2075.9|18
1722967350000|2024-08-06 18:02:30|2077.1|2076.8|2076.5|2076.2|2077.2|2076.9|2076.5|2076.2|41
1722967360000|2024-08-06 18:02:40|2076.6|2076.3|2077.6|2077.3|2077.7|2077.4|2076.6|2076.3|38
1722967370000|2024-08-06 18:02:50|2077.5|2077.2|2078.3|2078|2078.3|2078|2077.4|2077.1|83
1722967380000|2024-08-06 18:03:00|2078.4|2078.1|2078.1|2077.8|2078.6|2078.3|2078.1|2077.8|36
1722967390000|2024-08-06 18:03:10|2078|2077.7|2078.5|2078.2|2078.6|2078.3|2078|2077.7|16
1722967400000|2024-08-06 18:03:20|2078.4|2078.1|2077.7|2077.4|2078.4|2078.1|2077.5|2077.2|66
1722967410000|2024-08-06 18:03:30|2077.6|2077.3|2077.3|2077|2077.6|2077.3|2077.2|2076.9|16
1722967420000|2024-08-06 18:03:40|2077.2|2076.9|2077.1|2076.8|2077.6|2077.3|2077|2076.7|25
1722967430000|2024-08-06 18:03:50|2077.2|2076.9|2076.6|2076.3|2077.3|2077|2076.6|2076.3|34
1722967440000|2024-08-06 18:04:00|2076.7|2076.4|2077.3|2077|2077.4|2077.1|2076.6|2076.3|16
1722967450000|2024-08-06 18:04:10|2077.4|2077.1|2077.1|2076.8|2077.4|2077.1|2077|2076.7|46
1722967460000|2024-08-06 18:04:20|2077|2076.7|2076.5|2076.2|2077|2076.7|2076.5|2076.2|23
1722967470000|2024-08-06 18:04:30|2076.4|2076.1|2076.7|2076.4|2076.8|2076.5|2076.3|2076|38
1722967480000|2024-08-06 18:04:40|2076.8|2076.5|2077.6|2077.3|2077.6|2077.3|2076.8|2076.5|20
1722967490000|2024-08-06 18:04:50|2077.9|2077.6|2077.1|2076.8|2077.9|2077.6|2077|2076.7|94
1722967500000|2024-08-06 18:05:00|2077.2|2076.9|2077.8|2077.5|2077.8|2077.5|2077.2|2076.9|37
1722967510000|2024-08-06 18:05:10|2077.9|2077.6|2077.7|2077.4|2078.2|2077.9|2077.6|2077.3|20
1722967520000|2024-08-06 18:05:20|2077.8|2077.5|2076.9|2076.6|2078|2077.7|2076.9|2076.6|45
1722967530000|2024-08-06 18:05:30|2076.8|2076.5|2077.1|2076.8|2077.2|2076.9|2076.5|2076.2|49
1722967540000|2024-08-06 18:05:40|2077|2076.7|2076.4|2076.1|2077.4|2077.1|2076.3|2076|89
1722967550000|2024-08-06 18:05:50|2076.6|2076.3|2076.2|2075.9|2076.9|2076.6|2075.9|2075.6|84
1722967560000|2024-08-06 18:06:00|2076.3|2076|2076.7|2076.4|2076.8|2076.5|2075.7|2075.4|55
1722967570000|2024-08-06 18:06:10|2076.8|2076.5|2076|2075.7|2077|2076.7|2076|2075.7|38
1722967580000|2024-08-06 18:06:20|2076.1|2075.8|2076.1|2075.8|2076.6|2076.3|2076|2075.7|166
1722967590000|2024-08-06 18:06:30|2076.2|2075.9|2075.9|2075.6|2076.3|2076|2075.9|2075.6|63
1722967600000|2024-08-06 18:06:40|2075.7|2075.4|2076.4|2076.1|2076.4|2076.1|2075.6|2075.3|58
1722967610000|2024-08-06 18:06:50|2076.5|2076.2|2076.4|2076.1|2077|2076.7|2076.4|2076.1|29
1722967620000|2024-08-06 18:07:00|2076.5|2076.2|2076.5|2076.2|2076.9|2076.6|2076.4|2076.1|14
1722967630000|2024-08-06 18:07:10|2076.4|2076.1|2076.2|2075.9|2076.7|2076.4|2076.2|2075.9|37
1722967640000|2024-08-06 18:07:20|2076.1|2075.8|2076.5|2076.2|2076.6|2076.3|2075.9|2075.6|17
1722967650000|2024-08-06 18:07:30|2076.4|2076.1|2075.9|2075.6|2076.4|2076.1|2075.9|2075.6|30
1722967660000|2024-08-06 18:07:40|2075.8|2075.5|2075.8|2075.5|2076|2075.7|2075.7|2075.4|23
1722967670000|2024-08-06 18:07:50|2075.7|2075.4|2075.5|2075.2|2076|2075.7|2075.4|2075.1|41
1722967680000|2024-08-06 18:08:00|2075.8|2075.5|2075.8|2075.5|2076.2|2075.9|2075.4|2075.1|39
1722967690000|2024-08-06 18:08:10|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.4|2075.1|41
1722967700000|2024-08-06 18:08:20|2075.6|2075.3|2076.1|2075.8|2076.3|2076|2075.5|2075.2|63
1722967710000|2024-08-06 18:08:30|2076|2075.7|2075.3|2075|2076.1|2075.8|2075.2|2074.9|94
1722967720000|2024-08-06 18:08:40|2075.4|2075.1|2075.2|2074.9|2075.4|2075.1|2074.8|2074.5|68
1722967730000|2024-08-06 18:08:50|2075.3|2075|2075.3|2075|2075.3|2075|2075|2074.7|33
1722967740000|2024-08-06 18:09:00|2075.7|2075.4|2076.4|2076.1|2077.1|2076.8|2075.5|2075.2|91
1722967750000|2024-08-06 18:09:10|2076.2|2075.9|2076.8|2076.5|2076.8|2076.5|2076.1|2075.8|18
1722967760000|2024-08-06 18:09:20|2076.7|2076.4|2076.5|2076.2|2077|2076.7|2076.5|2076.2|21
1722967770000|2024-08-06 18:09:30|2076.4|2076.1|2075.8|2075.5|2076.4|2076.1|2075.7|2075.4|28
1722967780000|2024-08-06 18:09:40|2075.7|2075.4|2076.3|2076|2076.3|2076|2075.6|2075.3|16
1722967790000|2024-08-06 18:09:50|2076.4|2076.1|2076.9|2076.6|2077.1|2076.8|2076.4|2076.1|36
1722967800000|2024-08-06 18:10:00|2076.7|2076.4|2077.2|2076.9|2077.3|2077|2076.5|2076.2|34
1722967810000|2024-08-06 18:10:10|2077.3|2077|2076.1|2075.8|2077.4|2077.1|2076.1|2075.8|53
1722967820000|2024-08-06 18:10:20|2076|2075.7|2075.8|2075.5|2076.3|2076|2075.8|2075.5|34
1722967830000|2024-08-06 18:10:30|2075.9|2075.6|2076.2|2075.9|2076.7|2076.4|2075.9|2075.6|44
1722967840000|2024-08-06 18:10:40|2076.1|2075.8|2076.7|2076.4|2076.7|2076.4|2076|2075.7|23
1722967850000|2024-08-06 18:10:50|2076.6|2076.3|2077.4|2077.1|2077.4|2077.1|2076.6|2076.3|19
1722967860000|2024-08-06 18:11:00|2077.1|2076.8|2077.6|2077.3|2077.8|2077.5|2077.1|2076.8|30
1722967870000|2024-08-06 18:11:10|2077.7|2077.4|2077.6|2077.3|2078|2077.7|2077.5|2077.2|29
1722967880000|2024-08-06 18:11:20|2077.5|2077.2|2077.2|2076.9|2077.5|2077.2|2077.1|2076.8|15
1722967890000|2024-08-06 18:11:30|2077.3|2077|2077.8|2077.5|2078|2077.7|2077.2|2076.9|26
1722967900000|2024-08-06 18:11:40|2077.7|2077.4|2078.3|2078|2078.3|2078|2077.5|2077.2|19
1722967910000|2024-08-06 18:11:50|2078.2|2077.9|2078.1|2077.8|2078.3|2078|2077.8|2077.5|26
1722967920000|2024-08-06 18:12:00|2078.2|2077.9|2078|2077.7|2078.3|2078|2077.7|2077.4|24
1722967930000|2024-08-06 18:12:10|2077.9|2077.6|2078.9|2078.6|2079|2078.7|2077.9|2077.6|40
1722967940000|2024-08-06 18:12:20|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.5|2078.2|21
1722967950000|2024-08-06 18:12:30|2078.8|2078.5|2078.3|2078|2078.8|2078.5|2078.3|2078|57
1722967960000|2024-08-06 18:12:40|2078.2|2077.9|2078.7|2078.4|2079|2078.7|2078.1|2077.8|33
1722967970000|2024-08-06 18:12:50|2078.6|2078.3|2078.4|2078.1|2079.1|2078.8|2078.4|2078.1|44
1722967980000|2024-08-06 18:13:00|2078.6|2078.3|2077.9|2077.6|2078.6|2078.3|2077.7|2077.4|39
1722967990000|2024-08-06 18:13:10|2077.8|2077.5|2077.2|2076.9|2077.8|2077.5|2077|2076.7|26
1722968000000|2024-08-06 18:13:20|2077.1|2076.8|2077.4|2077.1|2077.5|2077.2|2076.9|2076.6|17
1722968010000|2024-08-06 18:13:30|2077.3|2077|2077.6|2077.3|2077.6|2077.3|2077.2|2076.9|20
1722968020000|2024-08-06 18:13:40|2077.7|2077.4|2077.3|2077|2077.8|2077.5|2077.2|2076.9|48
1722968030000|2024-08-06 18:13:50|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2076.8|2076.5|22
1722968040000|2024-08-06 18:14:00|2077.4|2077.1|2077.8|2077.5|2077.8|2077.5|2077.3|2077|19
1722968050000|2024-08-06 18:14:10|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.5|2077.2|19
1722968060000|2024-08-06 18:14:20|2077.5|2077.2|2077.9|2077.6|2078|2077.7|2077.3|2077|24
1722968070000|2024-08-06 18:14:30|2078|2077.7|2077.9|2077.6|2078.1|2077.8|2077.6|2077.3|18
1722968080000|2024-08-06 18:14:40|2077.8|2077.5|2078.7|2078.4|2078.8|2078.5|2077.8|2077.5|15
1722968090000|2024-08-06 18:14:50|2078.6|2078.3|2078.2|2077.9|2078.7|2078.4|2078.2|2077.9|15
1722968100000|2024-08-06 18:15:00|2078.1|2077.8|2078|2077.7|2078.3|2078|2077.9|2077.6|18
1722968110000|2024-08-06 18:15:10|2078.1|2077.8|2078.5|2078.2|2078.6|2078.3|2078.1|2077.8|36
1722968120000|2024-08-06 18:15:20|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.2|2077.9|17
1722968130000|2024-08-06 18:15:30|2078.8|2078.5|2079|2078.7|2079.1|2078.8|2078.6|2078.3|24
1722968140000|2024-08-06 18:15:40|2078.9|2078.6|2079.2|2078.9|2079.2|2078.9|2078.7|2078.4|25
1722968150000|2024-08-06 18:15:50|2079.3|2079|2079.4|2079.1|2079.4|2079.1|2079.1|2078.8|32
1722968160000|2024-08-06 18:16:00|2079.3|2079|2079.3|2079|2079.4|2079.1|2079|2078.7|41
1722968170000|2024-08-06 18:16:10|2079.4|2079.1|2080|2079.7|2080|2079.7|2079.3|2079|61
1722968180000|2024-08-06 18:16:20|2079.9|2079.6|2079.5|2079.2|2079.9|2079.6|2079.5|2079.2|175
1722968190000|2024-08-06 18:16:30|2079.4|2079.1|2079.3|2079|2079.5|2079.2|2078.9|2078.6|55
1722968200000|2024-08-06 18:16:40|2079.2|2078.9|2079.3|2079|2079.5|2079.2|2079.2|2078.9|21
1722968210000|2024-08-06 18:16:50|2079.4|2079.1|2080|2079.7|2080|2079.7|2079.3|2079|143
1722968220000|2024-08-06 18:17:00|2080.9|2080.6|2081.2|2080.9|2081.3|2081|2080.9|2080.6|242
1722968230000|2024-08-06 18:17:10|2081.4|2081.1|2080.9|2080.6|2081.5|2081.2|2080.9|2080.6|43
1722968240000|2024-08-06 18:17:20|2080.8|2080.5|2081.3|2081|2081.3|2081|2080.6|2080.3|12
1722968250000|2024-08-06 18:17:30|2081.9|2081.6|2081.3|2081|2082|2081.7|2081.3|2081|182
1722968260000|2024-08-06 18:17:40|2081.2|2080.9|2081.7|2081.4|2081.7|2081.4|2081.1|2080.8|28
1722968270000|2024-08-06 18:17:50|2081.9|2081.6|2081.9|2081.6|2082.4|2082.1|2081.9|2081.6|196
1722968280000|2024-08-06 18:18:00|2082|2081.7|2082.4|2082.1|2082.7|2082.4|2081.9|2081.6|61
1722968290000|2024-08-06 18:18:10|2082.2|2081.9|2082.4|2082.1|2082.9|2082.6|2082.1|2081.8|66
1722968300000|2024-08-06 18:18:20|2082.5|2082.2|2083.4|2083.1|2083.4|2083.1|2082.5|2082.2|48
1722968310000|2024-08-06 18:18:30|2083.3|2083|2083.1|2082.8|2083.3|2083|2083|2082.7|31
1722968320000|2024-08-06 18:18:40|2082.8|2082.5|2082.8|2082.5|2083.4|2083.1|2082.7|2082.4|36
1722968330000|2024-08-06 18:18:50|2082.7|2082.4|2082.5|2082.2|2082.8|2082.5|2082.2|2081.9|20
1722968340000|2024-08-06 18:19:00|2082.6|2082.3|2082.3|2082|2082.8|2082.5|2082.1|2081.8|30
1722968350000|2024-08-06 18:19:10|2082.2|2081.9|2082.5|2082.2|2082.9|2082.6|2082.1|2081.8|24
1722968360000|2024-08-06 18:19:20|2082.7|2082.4|2083.3|2083|2083.3|2083|2082.6|2082.3|68
1722968370000|2024-08-06 18:19:30|2083.4|2083.1|2083.6|2083.3|2083.7|2083.4|2083.4|2083.1|31
1722968380000|2024-08-06 18:19:40|2083.7|2083.4|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|21
1722968390000|2024-08-06 18:19:50|2083.4|2083.1|2083.8|2083.5|2084.1|2083.8|2083.4|2083.1|77
1722968400000|2024-08-06 18:20:00|2083.9|2083.6|2084.5|2084.2|2084.5|2084.2|2083.4|2083.1|217
1722968410000|2024-08-06 18:20:10|2084.3|2084|2084|2083.7|2084.3|2084|2083.7|2083.4|115
1722968420000|2024-08-06 18:20:20|2084.2|2083.9|2084|2083.7|2084.4|2084.1|2083.9|2083.6|25
1722968430000|2024-08-06 18:20:30|2083.8|2083.5|2083.5|2083.2|2083.9|2083.6|2083.5|2083.2|29
1722968440000|2024-08-06 18:20:40|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|23
1722968450000|2024-08-06 18:20:50|2083.5|2083.2|2083.2|2082.9|2083.5|2083.2|2083|2082.7|37
1722968460000|2024-08-06 18:21:00|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2082.8|2082.5|38
1722968470000|2024-08-06 18:21:10|2083.1|2082.8|2083.4|2083.1|2083.5|2083.2|2083|2082.7|17
1722968480000|2024-08-06 18:21:20|2083.3|2083|2083.6|2083.3|2083.6|2083.3|2083.3|2083|21
1722968490000|2024-08-06 18:21:30|2083.7|2083.4|2084.2|2083.9|2084.6|2084.3|2083.7|2083.4|94
1722968500000|2024-08-06 18:21:40|2084.1|2083.8|2084.9|2084.6|2084.9|2084.6|2084.1|2083.8|59
1722968510000|2024-08-06 18:21:50|2085|2084.7|2085.1|2084.8|2085.3|2085|2084.9|2084.6|125
1722968520000|2024-08-06 18:22:00|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2084.7|2084.4|63
1722968530000|2024-08-06 18:22:10|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2084.9|2084.6|24
1722968540000|2024-08-06 18:22:20|2085.3|2085|2085.2|2084.9|2085.8|2085.5|2085.2|2084.9|43
1722968550000|2024-08-06 18:22:30|2085.1|2084.8|2085.5|2085.2|2085.6|2085.3|2085.1|2084.8|21
1722968560000|2024-08-06 18:22:40|2085.6|2085.3|2085.7|2085.4|2086.3|2086|2085.6|2085.3|89
1722968570000|2024-08-06 18:22:50|2085.6|2085.3|2085.7|2085.4|2085.8|2085.5|2085.4|2085.1|44
1722968580000|2024-08-06 18:23:00|2085.8|2085.5|2086.4|2086.1|2086.5|2086.2|2085.8|2085.5|57
1722968590000|2024-08-06 18:23:10|2086.3|2086|2086.3|2086|2086.9|2086.6|2086.2|2085.9|46
1722968600000|2024-08-06 18:23:20|2086.2|2085.9|2085.8|2085.5|2086.2|2085.9|2085.7|2085.4|21
1722968610000|2024-08-06 18:23:30|2085.9|2085.6|2086.2|2085.9|2086.2|2085.9|2085.7|2085.4|65
1722968620000|2024-08-06 18:23:40|2086.4|2086.1|2086.5|2086.2|2086.7|2086.4|2086.2|2085.9|98
1722968630000|2024-08-06 18:23:50|2086.3|2086|2086.6|2086.3|2086.7|2086.4|2086.2|2085.9|48
1722968640000|2024-08-06 18:24:00|2086.7|2086.4|2086.9|2086.6|2087|2086.7|2086.7|2086.4|23
1722968650000|2024-08-06 18:24:10|2086.8|2086.5|2086.9|2086.6|2087.1|2086.8|2086.6|2086.3|41
1722968660000|2024-08-06 18:24:20|2087|2086.7|2086.4|2086.1|2087|2086.7|2086.3|2086|43
1722968670000|2024-08-06 18:24:30|2086.5|2086.2|2086.9|2086.6|2086.9|2086.6|2086.4|2086.1|28
1722968680000|2024-08-06 18:24:40|2087|2086.7|2085.7|2085.4|2087|2086.7|2085.6|2085.3|36
1722968690000|2024-08-06 18:24:50|2085.8|2085.5|2086.2|2085.9|2086.3|2086|2085.8|2085.5|39
1722968700000|2024-08-06 18:25:00|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2085.9|2085.6|176
1722968710000|2024-08-06 18:25:10|2086.5|2086.2|2086.2|2085.9|2086.5|2086.2|2085.7|2085.4|60
1722968720000|2024-08-06 18:25:20|2086.1|2085.8|2086.2|2085.9|2086.3|2086|2086|2085.7|28
1722968730000|2024-08-06 18:25:30|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.1|2085.8|30
1722968740000|2024-08-06 18:25:40|2086.2|2085.9|2086.8|2086.5|2086.8|2086.5|2086.2|2085.9|101
1722968750000|2024-08-06 18:25:50|2086.9|2086.6|2086.5|2086.2|2086.9|2086.6|2086.4|2086.1|62
1722968760000|2024-08-06 18:26:00|2086.6|2086.3|2086.5|2086.2|2086.8|2086.5|2086.2|2085.9|38
1722968770000|2024-08-06 18:26:10|2086.4|2086.1|2085.8|2085.5|2086.4|2086.1|2085.8|2085.5|49
1722968780000|2024-08-06 18:26:20|2085.6|2085.3|2085.5|2085.2|2085.7|2085.4|2085|2084.7|60
1722968790000|2024-08-06 18:26:30|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.3|2085|26
1722968800000|2024-08-06 18:26:40|2086|2085.7|2085.7|2085.4|2086.2|2085.9|2085.7|2085.4|47
1722968810000|2024-08-06 18:26:50|2085.8|2085.5|2085.2|2084.9|2085.8|2085.5|2085.2|2084.9|46
1722968820000|2024-08-06 18:27:00|2085.3|2085|2085.7|2085.4|2085.8|2085.5|2085.1|2084.8|51
1722968830000|2024-08-06 18:27:10|2085.8|2085.5|2085.3|2085|2085.9|2085.6|2085.1|2084.8|40
1722968840000|2024-08-06 18:27:20|2085.2|2084.9|2085.4|2085.1|2085.9|2085.6|2085.1|2084.8|18
1722968850000|2024-08-06 18:27:30|2085.5|2085.2|2085|2084.7|2085.5|2085.2|2085|2084.7|28
1722968860000|2024-08-06 18:27:40|2085.1|2084.8|2085.4|2085.1|2085.5|2085.2|2085|2084.7|7
1722968870000|2024-08-06 18:27:50|2085.3|2085|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|16
1722968880000|2024-08-06 18:28:00|2085.3|2085|2084.8|2084.5|2085.4|2085.1|2084.8|2084.5|47
1722968890000|2024-08-06 18:28:10|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.3|2084|47
1722968900000|2024-08-06 18:28:20|2084.3|2084|2084.6|2084.3|2084.6|2084.3|2084.3|2084|9
1722968910000|2024-08-06 18:28:30|2084.8|2084.5|2085.4|2085.1|2085.4|2085.1|2084.8|2084.5|15
1722968920000|2024-08-06 18:28:40|2085.5|2085.2|2085.9|2085.6|2086.1|2085.8|2085.5|2085.2|92
1722968930000|2024-08-06 18:28:50|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|20
1722968940000|2024-08-06 18:29:00|2086|2085.7|2085.6|2085.3|2086.3|2086|2085.6|2085.3|59
1722968950000|2024-08-06 18:29:10|2085.7|2085.4|2085.6|2085.3|2085.9|2085.6|2085.5|2085.2|31
1722968960000|2024-08-06 18:29:20|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|27
1722968970000|2024-08-06 18:29:30|2085.6|2085.3|2085.8|2085.5|2086|2085.7|2085.5|2085.2|16
1722968980000|2024-08-06 18:29:40|2085.7|2085.4|2086.2|2085.9|2086.2|2085.9|2085.5|2085.2|20
1722968990000|2024-08-06 18:29:50|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.1|2085.8|27
1722969000000|2024-08-06 18:30:00|2086.3|2086|2085.3|2085|2086.4|2086.1|2085.1|2084.8|96
1722969010000|2024-08-06 18:30:10|2085.4|2085.1|2084.8|2084.5|2085.5|2085.2|2084.7|2084.4|37
1722969020000|2024-08-06 18:30:20|2084.6|2084.3|2084.4|2084.1|2084.8|2084.5|2084.2|2083.9|58
1722969030000|2024-08-06 18:30:30|2084.5|2084.2|2083.5|2083.2|2084.5|2084.2|2083.4|2083.1|202
1722969040000|2024-08-06 18:30:40|2083.1|2082.8|2082.9|2082.6|2083.4|2083.1|2082.5|2082.2|125
1722969050000|2024-08-06 18:30:50|2082.8|2082.5|2083.8|2083.5|2084.1|2083.8|2082.8|2082.5|47
1722969060000|2024-08-06 18:31:00|2084|2083.7|2084.1|2083.8|2084.5|2084.2|2084|2083.7|41
1722969070000|2024-08-06 18:31:10|2084|2083.7|2083.9|2083.6|2084.1|2083.8|2083.8|2083.5|12
1722969080000|2024-08-06 18:31:20|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2083.5|2083.2|79
1722969090000|2024-08-06 18:31:30|2084|2083.7|2085.2|2084.9|2085.2|2084.9|2084|2083.7|193
1722969100000|2024-08-06 18:31:40|2085.3|2085|2085.9|2085.6|2086.2|2085.9|2085.3|2085|34
1722969110000|2024-08-06 18:31:50|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|28
1722969120000|2024-08-06 18:32:00|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.7|2085.4|19
1722969130000|2024-08-06 18:32:10|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.5|2085.2|22
1722969140000|2024-08-06 18:32:20|2085.7|2085.4|2085.7|2085.4|2086.2|2085.9|2085.6|2085.3|29
1722969150000|2024-08-06 18:32:30|2085.9|2085.6|2085.9|2085.6|2086.1|2085.8|2085.8|2085.5|24
1722969160000|2024-08-06 18:32:40|2085.6|2085.3|2085.5|2085.2|2085.8|2085.5|2085.4|2085.1|14
1722969170000|2024-08-06 18:32:50|2085.4|2085.1|2085.6|2085.3|2085.7|2085.4|2085.3|2085|26
1722969180000|2024-08-06 18:33:00|2085.7|2085.4|2085.2|2084.9|2086|2085.7|2085.2|2084.9|36
1722969190000|2024-08-06 18:33:10|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.1|2084.8|25
1722969200000|2024-08-06 18:33:20|2085.7|2085.4|2086.4|2086.1|2086.5|2086.2|2085.7|2085.4|77
1722969210000|2024-08-06 18:33:30|2086.5|2086.2|2085.6|2085.3|2086.5|2086.2|2085.6|2085.3|16
1722969220000|2024-08-06 18:33:40|2085.5|2085.2|2086.3|2086|2086.4|2086.1|2085.4|2085.1|34
1722969230000|2024-08-06 18:33:50|2086.2|2085.9|2086.3|2086|2086.3|2086|2086|2085.7|19
1722969240000|2024-08-06 18:34:00|2086.5|2086.2|2086.7|2086.4|2086.9|2086.6|2086.3|2086|33
1722969250000|2024-08-06 18:34:10|2086.6|2086.3|2086.4|2086.1|2086.9|2086.6|2086.4|2086.1|27
1722969260000|2024-08-06 18:34:20|2086.5|2086.2|2087|2086.7|2087.2|2086.9|2086.5|2086.2|28
1722969270000|2024-08-06 18:34:30|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2086.7|2086.4|31
1722969280000|2024-08-06 18:34:40|2087.3|2087|2086.6|2086.3|2087.3|2087|2086.4|2086.1|49
1722969290000|2024-08-06 18:34:50|2086.7|2086.4|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|21
1722969300000|2024-08-06 18:35:00|2086.7|2086.4|2085.8|2085.5|2086.7|2086.4|2085.7|2085.4|42
1722969310000|2024-08-06 18:35:10|2085.9|2085.6|2085.8|2085.5|2086.1|2085.8|2085.8|2085.5|11
1722969320000|2024-08-06 18:35:20|2085.7|2085.4|2085.5|2085.2|2085.9|2085.6|2085.3|2085|38
1722969330000|2024-08-06 18:35:30|2085.4|2085.1|2085.7|2085.4|2085.8|2085.5|2085.4|2085.1|24
1722969340000|2024-08-06 18:35:40|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|16
1722969350000|2024-08-06 18:35:50|2085.7|2085.4|2087.1|2086.8|2087.2|2086.9|2085.7|2085.4|51
1722969360000|2024-08-06 18:36:00|2086.9|2086.6|2086.8|2086.5|2087.1|2086.8|2086.6|2086.3|60
1722969370000|2024-08-06 18:36:10|2086.9|2086.6|2087.5|2087.2|2087.5|2087.2|2086.6|2086.3|73
1722969380000|2024-08-06 18:36:20|2087.8|2087.5|2087.3|2087|2087.8|2087.5|2087.1|2086.8|67
1722969390000|2024-08-06 18:36:30|2087.4|2087.1|2087.7|2087.4|2087.8|2087.5|2087.3|2087|192
1722969400000|2024-08-06 18:36:40|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.5|2087.2|19
1722969410000|2024-08-06 18:36:50|2087.5|2087.2|2088.3|2088|2088.5|2088.2|2087.5|2087.2|123
1722969420000|2024-08-06 18:37:00|2088.1|2087.8|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|39
1722969430000|2024-08-06 18:37:10|2087.8|2087.5|2087.9|2087.6|2088.1|2087.8|2087.7|2087.4|31
1722969440000|2024-08-06 18:37:20|2087.8|2087.5|2087.9|2087.6|2088|2087.7|2087.3|2087|39
1722969450000|2024-08-06 18:37:30|2088|2087.7|2087.9|2087.6|2088.4|2088.1|2087.7|2087.4|49
1722969460000|2024-08-06 18:37:40|2088|2087.7|2088.2|2087.9|2088.4|2088.1|2088|2087.7|65
1722969470000|2024-08-06 18:37:50|2088.1|2087.8|2087.9|2087.6|2088.2|2087.9|2087.9|2087.6|27
1722969480000|2024-08-06 18:38:00|2087.7|2087.4|2087.8|2087.5|2088|2087.7|2087.5|2087.2|82
1722969490000|2024-08-06 18:38:10|2087.9|2087.6|2088.8|2088.5|2088.8|2088.5|2087.9|2087.6|59
1722969500000|2024-08-06 18:38:20|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|28
1722969510000|2024-08-06 18:38:30|2088.8|2088.5|2089.6|2089.3|2089.6|2089.3|2088.8|2088.5|210
1722969520000|2024-08-06 18:38:40|2089.5|2089.2|2089.5|2089.2|2089.7|2089.4|2089.3|2089|62
1722969530000|2024-08-06 18:38:50|2089.4|2089.1|2089.2|2088.9|2089.5|2089.2|2089|2088.7|43
1722969540000|2024-08-06 18:39:00|2089.1|2088.8|2089.7|2089.4|2089.7|2089.4|2089.1|2088.8|46
1722969550000|2024-08-06 18:39:10|2089.9|2089.6|2088.8|2088.5|2089.9|2089.6|2088.7|2088.4|107
1722969560000|2024-08-06 18:39:20|2088.9|2088.6|2088.9|2088.6|2089.3|2089|2088.8|2088.5|23
1722969570000|2024-08-06 18:39:30|2089|2088.7|2089.4|2089.1|2089.4|2089.1|2089|2088.7|23
1722969580000|2024-08-06 18:39:40|2089.3|2089|2089.1|2088.8|2089.3|2089|2088.9|2088.6|25
1722969590000|2024-08-06 18:39:50|2089|2088.7|2089|2088.7|2089.2|2088.9|2088.5|2088.2|51
1722969600000|2024-08-06 18:40:00|2088.8|2088.5|2088.2|2087.9|2088.9|2088.6|2088.2|2087.9|73
1722969610000|2024-08-06 18:40:10|2088.1|2087.8|2088.4|2088.1|2088.6|2088.3|2088|2087.7|56
1722969620000|2024-08-06 18:40:20|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2087.4|2087.1|53
1722969630000|2024-08-06 18:40:30|2088|2087.7|2087.1|2086.8|2088|2087.7|2087.1|2086.8|75
1722969640000|2024-08-06 18:40:40|2087|2086.7|2086.8|2086.5|2087.3|2087|2086.8|2086.5|47
1722969650000|2024-08-06 18:40:50|2086.9|2086.6|2086.7|2086.4|2087.4|2087.1|2086.7|2086.4|52
1722969660000|2024-08-06 18:41:00|2086.9|2086.6|2086.4|2086.1|2086.9|2086.6|2086.4|2086.1|46
1722969670000|2024-08-06 18:41:10|2086.3|2086|2087.1|2086.8|2087.3|2087|2086.3|2086|31
1722969680000|2024-08-06 18:41:20|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2086.8|2086.5|103
1722969690000|2024-08-06 18:41:30|2087.4|2087.1|2087.2|2086.9|2087.6|2087.3|2086.9|2086.6|61
1722969700000|2024-08-06 18:41:40|2087.3|2087|2086.7|2086.4|2087.3|2087|2086.7|2086.4|57
1722969710000|2024-08-06 18:41:50|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.5|2086.2|22
1722969720000|2024-08-06 18:42:00|2086.7|2086.4|2087.3|2087|2087.7|2087.4|2086.7|2086.4|99
1722969730000|2024-08-06 18:42:10|2087.2|2086.9|2087|2086.7|2087.5|2087.2|2086.6|2086.3|28
1722969740000|2024-08-06 18:42:20|2087.1|2086.8|2087.5|2087.2|2087.6|2087.3|2087.1|2086.8|14
1722969750000|2024-08-06 18:42:30|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|22
1722969760000|2024-08-06 18:42:40|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.9|2086.6|26
1722969770000|2024-08-06 18:42:50|2087|2086.7|2087.3|2087|2087.3|2087|2087|2086.7|20
1722969780000|2024-08-06 18:43:00|2087.4|2087.1|2086.8|2086.5|2087.4|2087.1|2086.7|2086.4|33
1722969790000|2024-08-06 18:43:10|2086.7|2086.4|2087.1|2086.8|2087.1|2086.8|2086.5|2086.2|18
1722969800000|2024-08-06 18:43:20|2087.2|2086.9|2087.2|2086.9|2087.7|2087.4|2087.2|2086.9|41
1722969810000|2024-08-06 18:43:30|2087.1|2086.8|2086.1|2085.8|2087.1|2086.8|2086.1|2085.8|70
1722969820000|2024-08-06 18:43:40|2086.2|2085.9|2087|2086.7|2087|2086.7|2086.2|2085.9|43
1722969830000|2024-08-06 18:43:50|2087.1|2086.8|2087.1|2086.8|2087.3|2087|2086.7|2086.4|23
1722969840000|2024-08-06 18:44:00|2087|2086.7|2087.2|2086.9|2087.5|2087.2|2086.9|2086.6|88
1722969850000|2024-08-06 18:44:10|2087|2086.7|2086.6|2086.3|2087.1|2086.8|2086.6|2086.3|23
1722969860000|2024-08-06 18:44:20|2086.7|2086.4|2085.5|2085.2|2086.8|2086.5|2085.5|2085.2|210
1722969870000|2024-08-06 18:44:30|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|28
1722969880000|2024-08-06 18:44:40|2085.9|2085.6|2086|2085.7|2086.1|2085.8|2085.8|2085.5|28
1722969890000|2024-08-06 18:44:50|2086.1|2085.8|2086.1|2085.8|2086.3|2086|2085.9|2085.6|43
1722969900000|2024-08-06 18:45:00|2086.3|2086|2086.7|2086.4|2086.8|2086.5|2086.2|2085.9|39
1722969910000|2024-08-06 18:45:10|2086.6|2086.3|2086|2085.7|2086.7|2086.4|2086|2085.7|35
1722969920000|2024-08-06 18:45:20|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.5|2085.2|27
1722969930000|2024-08-06 18:45:30|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.2|2084.9|68
1722969940000|2024-08-06 18:45:40|2085.4|2085.1|2085.3|2085|2085.5|2085.2|2085.2|2084.9|15
1722969950000|2024-08-06 18:45:50|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085|2084.7|38
1722969960000|2024-08-06 18:46:00|2085.1|2084.8|2084.9|2084.6|2085.4|2085.1|2084.7|2084.4|35
1722969970000|2024-08-06 18:46:10|2084.8|2084.5|2084.8|2084.5|2085|2084.7|2084.7|2084.4|22
1722969980000|2024-08-06 18:46:20|2085|2084.7|2085|2084.7|2085.2|2084.9|2084.7|2084.4|30
1722969990000|2024-08-06 18:46:30|2085.1|2084.8|2085.6|2085.3|2085.6|2085.3|2084.7|2084.4|17
1722970000000|2024-08-06 18:46:40|2085.3|2085|2085.7|2085.4|2085.9|2085.6|2085.3|2085|40
1722970010000|2024-08-06 18:46:50|2085.6|2085.3|2085|2084.7|2085.6|2085.3|2085|2084.7|15
1722970020000|2024-08-06 18:47:00|2085.1|2084.8|2085.5|2085.2|2085.5|2085.2|2084.9|2084.6|22
1722970030000|2024-08-06 18:47:10|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.3|2085|16
1722970040000|2024-08-06 18:47:20|2085.8|2085.5|2086.1|2085.8|2086.2|2085.9|2085.7|2085.4|46
1722970050000|2024-08-06 18:47:30|2086|2085.7|2086.7|2086.4|2087|2086.7|2085.6|2085.3|180
1722970060000|2024-08-06 18:47:40|2086.6|2086.3|2086.9|2086.6|2087|2086.7|2086.5|2086.2|38
1722970070000|2024-08-06 18:47:50|2087|2086.7|2087|2086.7|2087|2086.7|2086.8|2086.5|27
1722970080000|2024-08-06 18:48:00|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.5|2086.2|45
1722970090000|2024-08-06 18:48:10|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|27
1722970100000|2024-08-06 18:48:20|2087.2|2086.9|2086.6|2086.3|2087.2|2086.9|2086.4|2086.1|375
1722970110000|2024-08-06 18:48:30|2086.7|2086.4|2085.9|2085.6|2086.8|2086.5|2085.8|2085.5|51
1722970120000|2024-08-06 18:48:40|2085.8|2085.5|2086.8|2086.5|2086.8|2086.5|2085.8|2085.5|33
1722970130000|2024-08-06 18:48:50|2086.7|2086.4|2087.6|2087.3|2087.6|2087.3|2086.7|2086.4|110
1722970140000|2024-08-06 18:49:00|2087.7|2087.4|2087.5|2087.2|2087.9|2087.6|2087.5|2087.2|160
1722970150000|2024-08-06 18:49:10|2087.6|2087.3|2087.9|2087.6|2087.9|2087.6|2087.4|2087.1|28
1722970160000|2024-08-06 18:49:20|2088|2087.7|2088.1|2087.8|2088.2|2087.9|2087.9|2087.6|40
1722970170000|2024-08-06 18:49:30|2088|2087.7|2087.5|2087.2|2088|2087.7|2087.3|2087|91
1722970180000|2024-08-06 18:49:40|2087.6|2087.3|2087.1|2086.8|2087.6|2087.3|2087|2086.7|31
1722970190000|2024-08-06 18:49:50|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.1|2086.8|23
1722970200000|2024-08-06 18:50:00|2087.3|2087|2087.1|2086.8|2087.7|2087.4|2087|2086.7|36
1722970210000|2024-08-06 18:50:10|2087.3|2087|2087.1|2086.8|2087.5|2087.2|2087|2086.7|23
1722970220000|2024-08-06 18:50:20|2087.2|2086.9|2087.6|2087.3|2087.6|2087.3|2087|2086.7|28
1722970230000|2024-08-06 18:50:30|2087.5|2087.2|2087.4|2087.1|2087.6|2087.3|2087.3|2087|21
1722970240000|2024-08-06 18:50:40|2087.5|2087.2|2086.9|2086.6|2087.5|2087.2|2086.8|2086.5|49
1722970250000|2024-08-06 18:50:50|2087|2086.7|2086.7|2086.4|2087.2|2086.9|2086.6|2086.3|61
1722970260000|2024-08-06 18:51:00|2086.8|2086.5|2086.3|2086|2086.9|2086.6|2086.3|2086|19
1722970270000|2024-08-06 18:51:10|2086.4|2086.1|2086.9|2086.6|2086.9|2086.6|2086.3|2086|29
1722970280000|2024-08-06 18:51:20|2087|2086.7|2086.3|2086|2087|2086.7|2086.3|2086|30
1722970290000|2024-08-06 18:51:30|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2085.7|2085.4|46
1722970300000|2024-08-06 18:51:40|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085.4|2085.1|21
1722970310000|2024-08-06 18:51:50|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.2|2084.9|30
1722970320000|2024-08-06 18:52:00|2085.9|2085.6|2086.5|2086.2|2086.7|2086.4|2085.9|2085.6|28
1722970330000|2024-08-06 18:52:10|2086.6|2086.3|2086.1|2085.8|2086.9|2086.6|2086.1|2085.8|57
1722970340000|2024-08-06 18:52:20|2086.2|2085.9|2085.5|2085.2|2086.3|2086|2085.5|2085.2|15
1722970350000|2024-08-06 18:52:30|2085.6|2085.3|2085.6|2085.3|2085.8|2085.5|2085.3|2085|67
1722970360000|2024-08-06 18:52:40|2085.5|2085.2|2085.5|2085.2|2085.7|2085.4|2085.4|2085.1|55
1722970370000|2024-08-06 18:52:50|2085.6|2085.3|2086.6|2086.3|2086.8|2086.5|2085.6|2085.3|24
1722970380000|2024-08-06 18:53:00|2086.5|2086.2|2086.7|2086.4|2086.8|2086.5|2086.4|2086.1|48
1722970390000|2024-08-06 18:53:10|2086.8|2086.5|2087.6|2087.3|2087.6|2087.3|2086.7|2086.4|48
1722970400000|2024-08-06 18:53:20|2087.5|2087.2|2087.3|2087|2087.6|2087.3|2087.2|2086.9|57
1722970410000|2024-08-06 18:53:30|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.2|2086.9|49
1722970420000|2024-08-06 18:53:40|2087.7|2087.4|2087.6|2087.3|2088|2087.7|2087.3|2087|52
1722970430000|2024-08-06 18:53:50|2087.7|2087.4|2087.4|2087.1|2087.7|2087.4|2087.1|2086.8|27
1722970440000|2024-08-06 18:54:00|2087.3|2087|2087.2|2086.9|2087.5|2087.2|2087|2086.7|28
1722970450000|2024-08-06 18:54:10|2087.1|2086.8|2088.1|2087.8|2088.2|2087.9|2087.1|2086.8|79
1722970460000|2024-08-06 18:54:20|2088|2087.7|2085.9|2085.6|2088.1|2087.8|2085.8|2085.5|148
1722970470000|2024-08-06 18:54:30|2085.8|2085.5|2085.7|2085.4|2085.9|2085.6|2085.5|2085.2|52
1722970480000|2024-08-06 18:54:40|2085.6|2085.3|2085.3|2085|2086.1|2085.8|2085.3|2085|176
1722970490000|2024-08-06 18:54:50|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2084.8|2084.5|59
1722970500000|2024-08-06 18:55:00|2085.2|2084.9|2085.1|2084.8|2085.5|2085.2|2085.1|2084.8|20
1722970510000|2024-08-06 18:55:10|2085.2|2084.9|2085.7|2085.4|2086|2085.7|2085.2|2084.9|42
1722970520000|2024-08-06 18:55:20|2085.8|2085.5|2085.3|2085|2085.9|2085.6|2085|2084.7|45
1722970530000|2024-08-06 18:55:30|2085.1|2084.8|2084.5|2084.2|2085.3|2085|2084.5|2084.2|26
1722970540000|2024-08-06 18:55:40|2084.6|2084.3|2084.6|2084.3|2084.8|2084.5|2084.4|2084.1|22
1722970550000|2024-08-06 18:55:50|2084.5|2084.2|2084.6|2084.3|2084.8|2084.5|2084.4|2084.1|81
1722970560000|2024-08-06 18:56:00|2084.8|2084.5|2084.6|2084.3|2085|2084.7|2084.6|2084.3|36
1722970570000|2024-08-06 18:56:10|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.2|2083.9|53
1722970580000|2024-08-06 18:56:20|2084.6|2084.3|2084|2083.7|2084.6|2084.3|2083.9|2083.6|34
1722970590000|2024-08-06 18:56:30|2083.9|2083.6|2084.2|2083.9|2084.3|2084|2083.9|2083.6|49
1722970600000|2024-08-06 18:56:40|2084.1|2083.8|2084.2|2083.9|2084.4|2084.1|2084.1|2083.8|24
1722970610000|2024-08-06 18:56:50|2084.1|2083.8|2083.9|2083.6|2084.3|2084|2083.8|2083.5|37
1722970620000|2024-08-06 18:57:00|2083.8|2083.5|2082.5|2082.2|2083.8|2083.5|2082.5|2082.2|115
1722970630000|2024-08-06 18:57:10|2082.6|2082.3|2083|2082.7|2083|2082.7|2082.5|2082.2|45
1722970640000|2024-08-06 18:57:20|2083.3|2083|2083.2|2082.9|2083.6|2083.3|2083.1|2082.8|94
1722970650000|2024-08-06 18:57:30|2083.1|2082.8|2083|2082.7|2083.4|2083.1|2082.9|2082.6|22
1722970660000|2024-08-06 18:57:40|2082.9|2082.6|2082|2081.7|2082.9|2082.6|2082|2081.7|67
1722970670000|2024-08-06 18:57:50|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.7|2081.4|90
1722970680000|2024-08-06 18:58:00|2082|2081.7|2081.4|2081.1|2082.4|2082.1|2081.4|2081.1|59
1722970690000|2024-08-06 18:58:10|2081.2|2080.9|2080|2079.7|2081.2|2080.9|2080|2079.7|110
1722970700000|2024-08-06 18:58:20|2079.9|2079.6|2079|2078.7|2080|2079.7|2079|2078.7|87
1722970710000|2024-08-06 18:58:30|2078.9|2078.6|2080|2079.7|2080|2079.7|2078.4|2078.1|87
1722970720000|2024-08-06 18:58:40|2080.2|2079.9|2079.5|2079.2|2080.2|2079.9|2078.6|2078.3|129
1722970730000|2024-08-06 18:58:50|2079.3|2079|2080.1|2079.8|2080.3|2080|2079.1|2078.8|48
1722970740000|2024-08-06 18:59:00|2080|2079.7|2078.7|2078.4|2080.1|2079.8|2078.6|2078.3|78
1722970750000|2024-08-06 18:59:10|2078.6|2078.3|2077.4|2077.1|2078.7|2078.4|2077.3|2077|92
1722970760000|2024-08-06 18:59:20|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2076.8|2076.5|74
1722970770000|2024-08-06 18:59:30|2077.3|2077|2075.9|2075.6|2077.3|2077|2075.7|2075.4|203
1722970780000|2024-08-06 18:59:40|2075.7|2075.4|2076.9|2076.6|2077.2|2076.9|2075.7|2075.4|117
1722970790000|2024-08-06 18:59:50|2077|2076.7|2075.8|2075.5|2077.3|2077|2075.8|2075.5|86
1722970800000|2024-08-06 19:00:00|2075.9|2075.6|2075|2074.7|2075.9|2075.6|2074.4|2074.1|202
1722970810000|2024-08-06 19:00:10|2075.1|2074.8|2075.5|2075.2|2075.8|2075.5|2074.9|2074.6|83
1722970820000|2024-08-06 19:00:20|2075.4|2075.1|2074.7|2074.4|2075.5|2075.2|2074.6|2074.3|83
1722970830000|2024-08-06 19:00:30|2074.5|2074.2|2075.2|2074.9|2075.6|2075.3|2074.5|2074.2|50
1722970840000|2024-08-06 19:00:40|2075.1|2074.8|2074.3|2074|2075.1|2074.8|2074.1|2073.8|71
1722970850000|2024-08-06 19:00:50|2074.2|2073.9|2075.7|2075.4|2076.1|2075.8|2074.1|2073.8|298
1722970860000|2024-08-06 19:01:00|2075.5|2075.2|2076.3|2076|2076.3|2076|2075.5|2075.2|42
1722970870000|2024-08-06 19:01:10|2076.2|2075.9|2074.8|2074.5|2076.3|2076|2074.4|2074.1|72
1722970880000|2024-08-06 19:01:20|2074.7|2074.4|2074.8|2074.5|2075.6|2075.3|2074.7|2074.4|54
1722970890000|2024-08-06 19:01:30|2074.6|2074.3|2074.9|2074.6|2075.4|2075.1|2074.6|2074.3|37
1722970900000|2024-08-06 19:01:40|2075.2|2074.9|2074.8|2074.5|2075.4|2075.1|2074.7|2074.4|57
1722970910000|2024-08-06 19:01:50|2074.9|2074.6|2075|2074.7|2075|2074.7|2074.2|2073.9|20
1722970920000|2024-08-06 19:02:00|2075.1|2074.8|2074.5|2074.2|2075.2|2074.9|2074.3|2074|110
1722970930000|2024-08-06 19:02:10|2074.4|2074.1|2074.6|2074.3|2074.9|2074.6|2074.3|2074|73
1722970940000|2024-08-06 19:02:20|2074.8|2074.5|2075.2|2074.9|2075.2|2074.9|2074.7|2074.4|42
1722970950000|2024-08-06 19:02:30|2075.1|2074.8|2074.6|2074.3|2075.1|2074.8|2074.4|2074.1|44
1722970960000|2024-08-06 19:02:40|2074.7|2074.4|2073.7|2073.4|2074.7|2074.4|2073.7|2073.4|70
1722970970000|2024-08-06 19:02:50|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.5|2073.2|23
1722970980000|2024-08-06 19:03:00|2073.7|2073.4|2074.2|2073.9|2074.4|2074.1|2073.7|2073.4|60
1722970990000|2024-08-06 19:03:10|2074.1|2073.8|2074.9|2074.6|2075.2|2074.9|2074.1|2073.8|68
1722971000000|2024-08-06 19:03:20|2074.7|2074.4|2074.5|2074.2|2075.3|2075|2074.5|2074.2|44
1722971010000|2024-08-06 19:03:30|2074.4|2074.1|2072.4|2072.1|2074.4|2074.1|2072.4|2072.1|114
1722971020000|2024-08-06 19:03:40|2072.3|2072|2071.7|2071.4|2072.4|2072.1|2071.4|2071.1|146
1722971030000|2024-08-06 19:03:50|2071.8|2071.5|2071.5|2071.2|2071.8|2071.5|2071.3|2071|92
1722971040000|2024-08-06 19:04:00|2072|2071.7|2072.2|2071.9|2073|2072.7|2071.8|2071.5|140
1722971050000|2024-08-06 19:04:10|2072.1|2071.8|2072.8|2072.5|2072.8|2072.5|2071.7|2071.4|47
1722971060000|2024-08-06 19:04:20|2072.7|2072.4|2071.3|2071|2072.7|2072.4|2070.8|2070.5|82
1722971070000|2024-08-06 19:04:30|2071.4|2071.1|2070.3|2070|2071.5|2071.2|2070.1|2069.8|138
1722971080000|2024-08-06 19:04:40|2070.5|2070.2|2070.4|2070.1|2070.9|2070.6|2070.3|2070|107
1722971090000|2024-08-06 19:04:50|2070.5|2070.2|2070.9|2070.6|2071|2070.7|2070|2069.7|79
1722971100000|2024-08-06 19:05:00|2071.4|2071.1|2071.4|2071.1|2072.3|2072|2071.4|2071.1|174
1722971110000|2024-08-06 19:05:10|2071.5|2071.2|2072.6|2072.3|2072.9|2072.6|2071.5|2071.2|83
1722971120000|2024-08-06 19:05:20|2072.3|2072|2071.7|2071.4|2072.4|2072.1|2071.3|2071|68
1722971130000|2024-08-06 19:05:30|2071.6|2071.3|2070.2|2069.9|2071.7|2071.4|2070.1|2069.8|59
1722971140000|2024-08-06 19:05:40|2070|2069.7|2069.6|2069.3|2070.3|2070|2069.5|2069.2|66
1722971150000|2024-08-06 19:05:50|2069.5|2069.2|2069|2068.7|2069.6|2069.3|2068.8|2068.5|90
1722971160000|2024-08-06 19:06:00|2068.9|2068.6|2068.8|2068.5|2069.2|2068.9|2068.6|2068.3|52
1722971170000|2024-08-06 19:06:10|2068.9|2068.6|2068.8|2068.5|2069|2068.7|2068.6|2068.3|85
1722971180000|2024-08-06 19:06:20|2069|2068.7|2069.4|2069.1|2069.8|2069.5|2068.9|2068.6|141
1722971190000|2024-08-06 19:06:30|2069.3|2069|2069.9|2069.6|2070.1|2069.8|2069.3|2069|50
1722971200000|2024-08-06 19:06:40|2070.1|2069.8|2070.4|2070.1|2070.6|2070.3|2069.5|2069.2|60
1722971210000|2024-08-06 19:06:50|2070.3|2070|2068.6|2068.3|2070.3|2070|2068.6|2068.3|64
1722971220000|2024-08-06 19:07:00|2068.4|2068.1|2068.2|2067.9|2068.6|2068.3|2068.1|2067.8|49
1722971230000|2024-08-06 19:07:10|2068.1|2067.8|2067|2066.7|2068.1|2067.8|2066.8|2066.5|141
1722971240000|2024-08-06 19:07:20|2067.1|2066.8|2066.9|2066.6|2067.5|2067.2|2066.6|2066.3|87
1722971250000|2024-08-06 19:07:30|2067.1|2066.8|2066.3|2066|2067.1|2066.8|2066.1|2065.8|71
1722971260000|2024-08-06 19:07:40|2066.4|2066.1|2065.6|2065.3|2066.5|2066.2|2065.6|2065.3|104
1722971270000|2024-08-06 19:07:50|2065.8|2065.5|2066.5|2066.2|2066.5|2066.2|2065.6|2065.3|68
1722971280000|2024-08-06 19:08:00|2066.3|2066|2067.7|2067.4|2068|2067.7|2066.3|2066|214
1722971290000|2024-08-06 19:08:10|2067.6|2067.3|2067.7|2067.4|2068.6|2068.3|2067.4|2067.1|62
1722971300000|2024-08-06 19:08:20|2067.6|2067.3|2068.4|2068.1|2068.4|2068.1|2067.4|2067.1|46
1722971310000|2024-08-06 19:08:30|2068.5|2068.2|2068.4|2068.1|2069.3|2069|2068.1|2067.8|73
1722971320000|2024-08-06 19:08:40|2067.8|2067.5|2067.9|2067.6|2067.9|2067.6|2067.2|2066.9|42
1722971330000|2024-08-06 19:08:50|2068|2067.7|2067.9|2067.6|2068|2067.7|2067.4|2067.1|48
1722971340000|2024-08-06 19:09:00|2067.8|2067.5|2069.5|2069.2|2070.2|2069.9|2067.8|2067.5|351
1722971350000|2024-08-06 19:09:10|2069.6|2069.3|2068.7|2068.4|2069.6|2069.3|2068.4|2068.1|149
1722971360000|2024-08-06 19:09:20|2068.6|2068.3|2069.2|2068.9|2069.2|2068.9|2068.1|2067.8|168
1722971370000|2024-08-06 19:09:30|2069.4|2069.1|2069.9|2069.6|2069.9|2069.6|2069.1|2068.8|57
1722971380000|2024-08-06 19:09:40|2070.2|2069.9|2069.9|2069.6|2070.2|2069.9|2069.3|2069|55
1722971390000|2024-08-06 19:09:50|2069.8|2069.5|2069.8|2069.5|2070.1|2069.8|2069.6|2069.3|25
1722971400000|2024-08-06 19:10:00|2070|2069.7|2070.6|2070.3|2070.6|2070.3|2069|2068.7|65
1722971410000|2024-08-06 19:10:10|2070.7|2070.4|2069.8|2069.5|2071.4|2071.1|2069.7|2069.4|169
1722971420000|2024-08-06 19:10:20|2070|2069.7|2071|2070.7|2071.2|2070.9|2069.9|2069.6|109
1722971430000|2024-08-06 19:10:30|2070.8|2070.5|2071|2070.7|2071.3|2071|2070.1|2069.8|61
1722971440000|2024-08-06 19:10:40|2070.9|2070.6|2070.5|2070.2|2070.9|2070.6|2069.9|2069.6|169
1722971450000|2024-08-06 19:10:50|2070.6|2070.3|2071.5|2071.2|2071.5|2071.2|2070.5|2070.2|57
1722971460000|2024-08-06 19:11:00|2071.3|2071|2070.8|2070.5|2071.5|2071.2|2070.8|2070.5|37
1722971470000|2024-08-06 19:11:10|2070.7|2070.4|2070.1|2069.8|2070.7|2070.4|2069.3|2069|97
1722971480000|2024-08-06 19:11:20|2070.2|2069.9|2069.8|2069.5|2070.6|2070.3|2069.6|2069.3|46
1722971490000|2024-08-06 19:11:30|2069.9|2069.6|2070.9|2070.6|2071.2|2070.9|2069.9|2069.6|28
1722971500000|2024-08-06 19:11:40|2071|2070.7|2070.2|2069.9|2071.1|2070.8|2070.2|2069.9|30
1722971510000|2024-08-06 19:11:50|2070.3|2070|2070.9|2070.6|2071.4|2071.1|2070.3|2070|47
1722971520000|2024-08-06 19:12:00|2071|2070.7|2072.6|2072.3|2072.6|2072.3|2070.9|2070.6|73
1722971530000|2024-08-06 19:12:10|2072.7|2072.4|2072.2|2071.9|2072.7|2072.4|2071.9|2071.6|57
1722971540000|2024-08-06 19:12:20|2072.3|2072|2073.2|2072.9|2073.3|2073|2072.3|2072|39
1722971550000|2024-08-06 19:12:30|2073.3|2073|2073.5|2073.2|2074.1|2073.8|2073.1|2072.8|76
1722971560000|2024-08-06 19:12:40|2073.6|2073.3|2073.8|2073.5|2074.1|2073.8|2073.4|2073.1|41
1722971570000|2024-08-06 19:12:50|2073.9|2073.6|2073.6|2073.3|2074|2073.7|2073.3|2073|68
1722971580000|2024-08-06 19:13:00|2073.8|2073.5|2073.7|2073.4|2074.8|2074.5|2073.7|2073.4|111
1722971590000|2024-08-06 19:13:10|2073.6|2073.3|2073.6|2073.3|2073.7|2073.4|2072.6|2072.3|71
1722971600000|2024-08-06 19:13:20|2073.7|2073.4|2073.1|2072.8|2073.7|2073.4|2072.5|2072.2|41
1722971610000|2024-08-06 19:13:30|2073|2072.7|2073.1|2072.8|2073.2|2072.9|2072.9|2072.6|24
1722971620000|2024-08-06 19:13:40|2072.8|2072.5|2072.7|2072.4|2073.4|2073.1|2072.7|2072.4|31
1722971630000|2024-08-06 19:13:50|2072.6|2072.3|2071.8|2071.5|2072.6|2072.3|2071.7|2071.4|51
1722971640000|2024-08-06 19:14:00|2071.7|2071.4|2073.1|2072.8|2073.2|2072.9|2071.6|2071.3|76
1722971650000|2024-08-06 19:14:10|2073|2072.7|2072.1|2071.8|2073|2072.7|2071.9|2071.6|19
1722971660000|2024-08-06 19:14:20|2072.2|2071.9|2073.3|2073|2073.3|2073|2072.2|2071.9|30
1722971670000|2024-08-06 19:14:30|2073.6|2073.3|2072.9|2072.6|2073.7|2073.4|2072.9|2072.6|56
1722971680000|2024-08-06 19:14:40|2073|2072.7|2072.4|2072.1|2073.1|2072.8|2072.4|2072.1|29
1722971690000|2024-08-06 19:14:50|2072.5|2072.2|2072.1|2071.8|2072.9|2072.6|2072|2071.7|39
1722971700000|2024-08-06 19:15:00|2072|2071.7|2072.3|2072|2072.5|2072.2|2071.4|2071.1|83
1722971710000|2024-08-06 19:15:10|2072.2|2071.9|2072.3|2072|2072.8|2072.5|2072.2|2071.9|44
1722971720000|2024-08-06 19:15:20|2072.4|2072.1|2071.9|2071.6|2072.4|2072.1|2071.4|2071.1|46
1722971730000|2024-08-06 19:15:30|2071.8|2071.5|2071.2|2070.9|2071.9|2071.6|2070.8|2070.5|68
1722971740000|2024-08-06 19:15:40|2071.1|2070.8|2070.1|2069.8|2071.3|2071|2070|2069.7|59
1722971750000|2024-08-06 19:15:50|2070|2069.7|2071.2|2070.9|2071.3|2071|2069.5|2069.2|80
1722971760000|2024-08-06 19:16:00|2071.3|2071|2071.2|2070.9|2071.5|2071.2|2070.9|2070.6|40
1722971770000|2024-08-06 19:16:10|2071.3|2071|2070.8|2070.5|2071.9|2071.6|2070.6|2070.3|190
1722971780000|2024-08-06 19:16:20|2071|2070.7|2069.9|2069.6|2071.1|2070.8|2069.9|2069.6|45
1722971790000|2024-08-06 19:16:30|2070|2069.7|2068|2067.7|2070|2069.7|2068|2067.7|91
1722971800000|2024-08-06 19:16:40|2068.1|2067.8|2068.3|2068|2068.5|2068.2|2067.7|2067.4|69
1722971810000|2024-08-06 19:16:50|2068.4|2068.1|2067.6|2067.3|2068.4|2068.1|2067.5|2067.2|78
1722971820000|2024-08-06 19:17:00|2067.7|2067.4|2067|2066.7|2067.9|2067.6|2066.9|2066.6|70
1722971830000|2024-08-06 19:17:10|2066.7|2066.4|2067|2066.7|2067.7|2067.4|2066.7|2066.4|74
1722971840000|2024-08-06 19:17:20|2067.1|2066.8|2069.1|2068.8|2069.1|2068.8|2067.1|2066.8|85
1722971850000|2024-08-06 19:17:30|2069.2|2068.9|2069|2068.7|2069.3|2069|2068.1|2067.8|98
1722971860000|2024-08-06 19:17:40|2069.2|2068.9|2068.1|2067.8|2069.2|2068.9|2068.1|2067.8|69
1722971870000|2024-08-06 19:17:50|2068.2|2067.9|2068.3|2068|2069.2|2068.9|2068.2|2067.9|43
1722971880000|2024-08-06 19:18:00|2068.5|2068.2|2068.9|2068.6|2069|2068.7|2068.4|2068.1|33
1722971890000|2024-08-06 19:18:10|2068.8|2068.5|2068.4|2068.1|2069.4|2069.1|2068.1|2067.8|64
1722971900000|2024-08-06 19:18:20|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2067.5|2067.2|63
1722971910000|2024-08-06 19:18:30|2068.8|2068.5|2069.1|2068.8|2069.5|2069.2|2068.8|2068.5|40
1722971920000|2024-08-06 19:18:40|2069.2|2068.9|2069.3|2069|2069.7|2069.4|2069|2068.7|35
1722971930000|2024-08-06 19:18:50|2069|2068.7|2069|2068.7|2069.1|2068.8|2068.7|2068.4|35
1722971940000|2024-08-06 19:19:00|2069.2|2068.9|2069.5|2069.2|2070|2069.7|2069.2|2068.9|150
1722971950000|2024-08-06 19:19:10|2069.6|2069.3|2070|2069.7|2070.4|2070.1|2069.5|2069.2|45
1722971960000|2024-08-06 19:19:20|2069.9|2069.6|2070.3|2070|2070.4|2070.1|2069.6|2069.3|141
1722971970000|2024-08-06 19:19:30|2070.2|2069.9|2069|2068.7|2070.2|2069.9|2069|2068.7|33
1722971980000|2024-08-06 19:19:40|2069.1|2068.8|2069.9|2069.6|2070.1|2069.8|2069.1|2068.8|28
1722971990000|2024-08-06 19:19:50|2070|2069.7|2070.2|2069.9|2070.5|2070.2|2069.9|2069.6|28
1722972000000|2024-08-06 19:20:00|2070.1|2069.8|2071.4|2071.1|2071.5|2071.2|2070.1|2069.8|74
1722972010000|2024-08-06 19:20:10|2071.5|2071.2|2071.2|2070.9|2071.8|2071.5|2071.1|2070.8|56
1722972020000|2024-08-06 19:20:20|2071.4|2071.1|2069.7|2069.4|2071.5|2071.2|2069.6|2069.3|109
1722972030000|2024-08-06 19:20:30|2069.8|2069.5|2070.6|2070.3|2070.6|2070.3|2069.6|2069.3|64
1722972040000|2024-08-06 19:20:40|2070.8|2070.5|2070.7|2070.4|2071.1|2070.8|2070.4|2070.1|21
1722972050000|2024-08-06 19:20:50|2070.6|2070.3|2073.4|2073.1|2073.4|2073.1|2070.6|2070.3|109
1722972060000|2024-08-06 19:21:00|2073.2|2072.9|2073.6|2073.3|2073.8|2073.5|2072.7|2072.4|114
1722972070000|2024-08-06 19:21:10|2073.5|2073.2|2073.3|2073|2074|2073.7|2073.3|2073|81
1722972080000|2024-08-06 19:21:20|2073.2|2072.9|2073.8|2073.5|2073.8|2073.5|2072.9|2072.6|83
1722972090000|2024-08-06 19:21:30|2073.5|2073.2|2074.4|2074.1|2074.4|2074.1|2073.3|2073|74
1722972100000|2024-08-06 19:21:40|2074.7|2074.4|2074.7|2074.4|2075.1|2074.8|2074.5|2074.2|111
1722972110000|2024-08-06 19:21:50|2074.8|2074.5|2075.5|2075.2|2075.6|2075.3|2074.8|2074.5|91
1722972120000|2024-08-06 19:22:00|2075.8|2075.5|2075.4|2075.1|2076|2075.7|2074.8|2074.5|129
1722972130000|2024-08-06 19:22:10|2075.3|2075|2075.1|2074.8|2075.5|2075.2|2075|2074.7|62
1722972140000|2024-08-06 19:22:20|2075|2074.7|2075.6|2075.3|2075.9|2075.6|2074.6|2074.3|101
1722972150000|2024-08-06 19:22:30|2075.4|2075.1|2076.2|2075.9|2076.6|2076.3|2075.4|2075.1|74
1722972160000|2024-08-06 19:22:40|2076|2075.7|2077|2076.7|2077|2076.7|2076|2075.7|79
1722972170000|2024-08-06 19:22:50|2077.2|2076.9|2076.5|2076.2|2077.6|2077.3|2076.4|2076.1|157
1722972180000|2024-08-06 19:23:00|2076.2|2075.9|2076.7|2076.4|2076.9|2076.6|2076.2|2075.9|71
1722972190000|2024-08-06 19:23:10|2076.8|2076.5|2076.4|2076.1|2077.2|2076.9|2076.4|2076.1|35
1722972200000|2024-08-06 19:23:20|2076.3|2076|2075.6|2075.3|2076.3|2076|2075.6|2075.3|49
1722972210000|2024-08-06 19:23:30|2075.4|2075.1|2075.1|2074.8|2076.1|2075.8|2075.1|2074.8|72
1722972220000|2024-08-06 19:23:40|2075.2|2074.9|2075.1|2074.8|2075.2|2074.9|2074.7|2074.4|74
1722972230000|2024-08-06 19:23:50|2075.2|2074.9|2076.4|2076.1|2076.7|2076.4|2075|2074.7|60
1722972240000|2024-08-06 19:24:00|2076.3|2076|2076|2075.7|2076.6|2076.3|2075.9|2075.6|137
1722972250000|2024-08-06 19:24:10|2076.1|2075.8|2076.4|2076.1|2076.7|2076.4|2076.1|2075.8|37
1722972260000|2024-08-06 19:24:20|2076.5|2076.2|2077|2076.7|2077|2076.7|2076.4|2076.1|32
1722972270000|2024-08-06 19:24:30|2076.9|2076.6|2077.1|2076.8|2077.1|2076.8|2076.5|2076.2|168
1722972280000|2024-08-06 19:24:40|2077.2|2076.9|2077.8|2077.5|2078.1|2077.8|2077.1|2076.8|117
1722972290000|2024-08-06 19:24:50|2077.9|2077.6|2077.8|2077.5|2078.4|2078.1|2077.7|2077.4|97
1722972300000|2024-08-06 19:25:00|2077.9|2077.6|2077.3|2077|2078.1|2077.8|2077.1|2076.8|125
1722972310000|2024-08-06 19:25:10|2077.2|2076.9|2077.9|2077.6|2077.9|2077.6|2077.2|2076.9|43
1722972320000|2024-08-06 19:25:20|2077.8|2077.5|2078.3|2078|2078.6|2078.3|2077.4|2077.1|174
1722972330000|2024-08-06 19:25:30|2078.2|2077.9|2077.5|2077.2|2078.2|2077.9|2076.8|2076.5|69
1722972340000|2024-08-06 19:25:40|2077.6|2077.3|2077.7|2077.4|2078.1|2077.8|2077.4|2077.1|22
1722972350000|2024-08-06 19:25:50|2077.6|2077.3|2077.3|2077|2078.4|2078.1|2077.3|2077|64
1722972360000|2024-08-06 19:26:00|2077.4|2077.1|2076.6|2076.3|2077.4|2077.1|2076.3|2076|57
1722972370000|2024-08-06 19:26:10|2076.7|2076.4|2078.1|2077.8|2078.1|2077.8|2076.7|2076.4|35
1722972380000|2024-08-06 19:26:20|2078|2077.7|2076.6|2076.3|2078|2077.7|2076.6|2076.3|89
1722972390000|2024-08-06 19:26:30|2076.7|2076.4|2075.8|2075.5|2076.8|2076.5|2075.8|2075.5|57
1722972400000|2024-08-06 19:26:40|2075.9|2075.6|2076.2|2075.9|2076.3|2076|2075.8|2075.5|111
1722972410000|2024-08-06 19:26:50|2076.3|2076|2077|2076.7|2077|2076.7|2076.2|2075.9|31
1722972420000|2024-08-06 19:27:00|2077.1|2076.8|2076.9|2076.6|2077.2|2076.9|2076.8|2076.5|41
1722972430000|2024-08-06 19:27:10|2077|2076.7|2078.1|2077.8|2078.1|2077.8|2077|2076.7|40
1722972440000|2024-08-06 19:27:20|2078|2077.7|2076.8|2076.5|2078|2077.7|2076.7|2076.4|55
1722972450000|2024-08-06 19:27:30|2076.6|2076.3|2076|2075.7|2076.7|2076.4|2075.9|2075.6|57
1722972460000|2024-08-06 19:27:40|2076.1|2075.8|2075.1|2074.8|2076.1|2075.8|2075.1|2074.8|54
1722972470000|2024-08-06 19:27:50|2075.2|2074.9|2075.1|2074.8|2075.3|2075|2074.9|2074.6|64
1722972480000|2024-08-06 19:28:00|2075|2074.7|2073.6|2073.3|2075.4|2075.1|2073.4|2073.1|160
1722972490000|2024-08-06 19:28:10|2073.8|2073.5|2072.2|2071.9|2073.8|2073.5|2071.9|2071.6|159
1722972500000|2024-08-06 19:28:20|2072.3|2072|2071.9|2071.6|2072.3|2072|2071.7|2071.4|139
1722972510000|2024-08-06 19:28:30|2072|2071.7|2072.5|2072.2|2073|2072.7|2071.4|2071.1|139
1722972520000|2024-08-06 19:28:40|2072.6|2072.3|2072.8|2072.5|2072.8|2072.5|2072|2071.7|51
1722972530000|2024-08-06 19:28:50|2073|2072.7|2074.5|2074.2|2074.5|2074.2|2073|2072.7|57
1722972540000|2024-08-06 19:29:00|2074.4|2074.1|2075|2074.7|2075.8|2075.5|2074.4|2074.1|96
1722972550000|2024-08-06 19:29:10|2074.9|2074.6|2074.5|2074.2|2075.2|2074.9|2074.1|2073.8|40
1722972560000|2024-08-06 19:29:20|2074.8|2074.5|2074.7|2074.4|2075|2074.7|2074|2073.7|43
1722972570000|2024-08-06 19:29:30|2074.5|2074.2|2073.2|2072.9|2074.5|2074.2|2073.1|2072.8|65
1722972580000|2024-08-06 19:29:40|2073.1|2072.8|2071.9|2071.6|2073.2|2072.9|2071.9|2071.6|43
1722972590000|2024-08-06 19:29:50|2072|2071.7|2072.9|2072.6|2073|2072.7|2071.9|2071.6|49
1722972600000|2024-08-06 19:30:00|2073.1|2072.8|2073.3|2073|2073.8|2073.5|2072.8|2072.5|112
1722972610000|2024-08-06 19:30:10|2073.4|2073.1|2071.7|2071.4|2073.4|2073.1|2071.2|2070.9|143
1722972620000|2024-08-06 19:30:20|2071.9|2071.6|2072|2071.7|2072.1|2071.8|2071.2|2070.9|75
1722972630000|2024-08-06 19:30:30|2072.1|2071.8|2073.4|2073.1|2073.8|2073.5|2071.9|2071.6|87
1722972640000|2024-08-06 19:30:40|2073.5|2073.2|2075|2074.7|2075.2|2074.9|2073.5|2073.2|82
1722972650000|2024-08-06 19:30:50|2074.9|2074.6|2074.7|2074.4|2075.8|2075.5|2074.6|2074.3|109
1722972660000|2024-08-06 19:31:00|2075|2074.7|2073.2|2072.9|2075|2074.7|2073.1|2072.8|84
1722972670000|2024-08-06 19:31:10|2073.3|2073|2073.2|2072.9|2073.5|2073.2|2072.8|2072.5|65
1722972680000|2024-08-06 19:31:20|2073|2072.7|2073.6|2073.3|2073.9|2073.6|2072.8|2072.5|50
1722972690000|2024-08-06 19:31:30|2073.7|2073.4|2074.3|2074|2074.5|2074.2|2073.5|2073.2|64
1722972700000|2024-08-06 19:31:40|2074.4|2074.1|2073.7|2073.4|2074.4|2074.1|2073.5|2073.2|38
1722972710000|2024-08-06 19:31:50|2073.8|2073.5|2073.7|2073.4|2074.2|2073.9|2073.3|2073|65
1722972720000|2024-08-06 19:32:00|2073.6|2073.3|2073|2072.7|2073.8|2073.5|2073|2072.7|50
1722972730000|2024-08-06 19:32:10|2072.8|2072.5|2072.7|2072.4|2073|2072.7|2072.2|2071.9|63
1722972740000|2024-08-06 19:32:20|2072.8|2072.5|2072.4|2072.1|2072.8|2072.5|2072.2|2071.9|56
1722972750000|2024-08-06 19:32:30|2072.6|2072.3|2071.4|2071.1|2072.6|2072.3|2071.1|2070.8|86
1722972760000|2024-08-06 19:32:40|2071.5|2071.2|2071.7|2071.4|2071.8|2071.5|2071.1|2070.8|43
1722972770000|2024-08-06 19:32:50|2072.1|2071.8|2071.3|2071|2072.3|2072|2070.9|2070.6|144
1722972780000|2024-08-06 19:33:00|2071.4|2071.1|2071.2|2070.9|2071.5|2071.2|2070.5|2070.2|124
1722972790000|2024-08-06 19:33:10|2071.4|2071.1|2072.8|2072.5|2072.9|2072.6|2071.4|2071.1|71
1722972800000|2024-08-06 19:33:20|2072.9|2072.6|2072.9|2072.6|2073.3|2073|2072.7|2072.4|44
1722972810000|2024-08-06 19:33:30|2073.6|2073.3|2073.7|2073.4|2073.8|2073.5|2072.9|2072.6|91
1722972820000|2024-08-06 19:33:40|2073.8|2073.5|2074|2073.7|2074.3|2074|2073.8|2073.5|83
1722972830000|2024-08-06 19:33:50|2074.1|2073.8|2074.2|2073.9|2074.4|2074.1|2074|2073.7|28
1722972840000|2024-08-06 19:34:00|2074.3|2074|2074.3|2074|2074.9|2074.6|2073.7|2073.4|102
1722972850000|2024-08-06 19:34:10|2074.2|2073.9|2073.2|2072.9|2074.7|2074.4|2073.2|2072.9|70
1722972860000|2024-08-06 19:34:20|2072.9|2072.6|2072.4|2072.1|2073|2072.7|2072.3|2072|36
1722972870000|2024-08-06 19:34:30|2072.2|2071.9|2072.8|2072.5|2073|2072.7|2072|2071.7|47
1722972880000|2024-08-06 19:34:40|2072.7|2072.4|2073.9|2073.6|2073.9|2073.6|2072.7|2072.4|46
1722972890000|2024-08-06 19:34:50|2074.1|2073.8|2073.2|2072.9|2074.1|2073.8|2073.1|2072.8|23
1722972900000|2024-08-06 19:35:00|2073.1|2072.8|2072.8|2072.5|2073.2|2072.9|2072.4|2072.1|58
1722972910000|2024-08-06 19:35:10|2072.9|2072.6|2073.8|2073.5|2073.9|2073.6|2072.8|2072.5|58
1722972920000|2024-08-06 19:35:20|2073.7|2073.4|2073.4|2073.1|2074.5|2074.2|2073.4|2073.1|67
1722972930000|2024-08-06 19:35:30|2073.3|2073|2072.9|2072.6|2073.4|2073.1|2072.9|2072.6|36
1722972940000|2024-08-06 19:35:40|2072.8|2072.5|2072.4|2072.1|2073.2|2072.9|2072.2|2071.9|76
1722972950000|2024-08-06 19:35:50|2072.5|2072.2|2073.6|2073.3|2073.6|2073.3|2072.4|2072.1|68
1722972960000|2024-08-06 19:36:00|2073.5|2073.2|2073.4|2073.1|2073.9|2073.6|2073.2|2072.9|104
1722972970000|2024-08-06 19:36:10|2073.2|2072.9|2072|2071.7|2073.2|2072.9|2071.7|2071.4|102
1722972980000|2024-08-06 19:36:20|2072.2|2071.9|2071.7|2071.4|2072.6|2072.3|2071.6|2071.3|129
1722972990000|2024-08-06 19:36:30|2072.1|2071.8|2072.3|2072|2072.4|2072.1|2071.7|2071.4|51
1722973000000|2024-08-06 19:36:40|2072.5|2072.2|2072.3|2072|2073.1|2072.8|2072.1|2071.8|38
1722973010000|2024-08-06 19:36:50|2072.5|2072.2|2071.7|2071.4|2072.6|2072.3|2071.7|2071.4|20
1722973020000|2024-08-06 19:37:00|2071.4|2071.1|2072.6|2072.3|2073|2072.7|2071.4|2071.1|48
1722973030000|2024-08-06 19:37:10|2072.5|2072.2|2072|2071.7|2072.9|2072.6|2071.7|2071.4|100
1722973040000|2024-08-06 19:37:20|2071.9|2071.6|2072|2071.7|2072.5|2072.2|2071.7|2071.4|112
1722973050000|2024-08-06 19:37:30|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.3|2071|55
1722973060000|2024-08-06 19:37:40|2071.9|2071.6|2071.8|2071.5|2073.1|2072.8|2071.8|2071.5|53
1722973070000|2024-08-06 19:37:50|2071.7|2071.4|2071.8|2071.5|2071.8|2071.5|2071.4|2071.1|54
1722973080000|2024-08-06 19:38:00|2071.7|2071.4|2071.7|2071.4|2072.2|2071.9|2071.7|2071.4|59
1722973090000|2024-08-06 19:38:10|2071.8|2071.5|2072.3|2072|2072.6|2072.3|2071.8|2071.5|37
1722973100000|2024-08-06 19:38:20|2072.4|2072.1|2073.5|2073.2|2073.7|2073.4|2072.3|2072|42
1722973110000|2024-08-06 19:38:30|2073.6|2073.3|2073.4|2073.1|2074.1|2073.8|2073.2|2072.9|108
1722973120000|2024-08-06 19:38:40|2073.3|2073|2072.5|2072.2|2073.3|2073|2071.9|2071.6|62
1722973130000|2024-08-06 19:38:50|2072.4|2072.1|2072.8|2072.5|2073.2|2072.9|2072.4|2072.1|33
1722973140000|2024-08-06 19:39:00|2072.5|2072.2|2073.5|2073.2|2073.6|2073.3|2072.5|2072.2|50
1722973150000|2024-08-06 19:39:10|2073.6|2073.3|2072.8|2072.5|2073.9|2073.6|2072.3|2072|74
1722973160000|2024-08-06 19:39:20|2072.6|2072.3|2073|2072.7|2073.2|2072.9|2072.6|2072.3|33
1722973170000|2024-08-06 19:39:30|2072.9|2072.6|2073.2|2072.9|2073.4|2073.1|2072.3|2072|48
1722973180000|2024-08-06 19:39:40|2073.1|2072.8|2073.3|2073|2073.4|2073.1|2073|2072.7|65
1722973190000|2024-08-06 19:39:50|2073.4|2073.1|2073.1|2072.8|2073.5|2073.2|2073|2072.7|115
1722973200000|2024-08-06 19:40:00|2073.5|2073.2|2072.7|2072.4|2073.6|2073.3|2072.6|2072.3|163
1722973210000|2024-08-06 19:40:10|2072.3|2072|2072.1|2071.8|2072.3|2072|2071.6|2071.3|77
1722973220000|2024-08-06 19:40:20|2071.9|2071.6|2073.5|2073.2|2073.5|2073.2|2071.9|2071.6|74
1722973230000|2024-08-06 19:40:30|2073.6|2073.3|2072.5|2072.2|2073.6|2073.3|2072.4|2072.1|46
1722973240000|2024-08-06 19:40:40|2072.6|2072.3|2072.7|2072.4|2072.8|2072.5|2071.8|2071.5|52
1722973250000|2024-08-06 19:40:50|2072.8|2072.5|2073.2|2072.9|2073.5|2073.2|2072.5|2072.2|77
1722973260000|2024-08-06 19:41:00|2073.1|2072.8|2071.9|2071.6|2073.2|2072.9|2071.9|2071.6|85
1722973270000|2024-08-06 19:41:10|2071.8|2071.5|2072.6|2072.3|2072.6|2072.3|2071.7|2071.4|93
1722973280000|2024-08-06 19:41:20|2072.5|2072.2|2072.8|2072.5|2073.2|2072.9|2072.4|2072.1|51
1722973290000|2024-08-06 19:41:30|2072.7|2072.4|2072.3|2072|2073|2072.7|2072|2071.7|107
1722973300000|2024-08-06 19:41:40|2072.4|2072.1|2072.6|2072.3|2072.7|2072.4|2072.1|2071.8|50
1722973310000|2024-08-06 19:41:50|2072.8|2072.5|2072.5|2072.2|2072.8|2072.5|2071.8|2071.5|61
1722973320000|2024-08-06 19:42:00|2072.7|2072.4|2072.8|2072.5|2073.2|2072.9|2072.6|2072.3|74
1722973330000|2024-08-06 19:42:10|2072.9|2072.6|2073.8|2073.5|2073.8|2073.5|2072.8|2072.5|65
1722973340000|2024-08-06 19:42:20|2073.9|2073.6|2073.2|2072.9|2074.3|2074|2073.2|2072.9|57
1722973350000|2024-08-06 19:42:30|2073.1|2072.8|2072.6|2072.3|2073.1|2072.8|2072.3|2072|66
1722973360000|2024-08-06 19:42:40|2072.7|2072.4|2073|2072.7|2073.2|2072.9|2072.7|2072.4|41
1722973370000|2024-08-06 19:42:50|2073.2|2072.9|2072.5|2072.2|2073.2|2072.9|2072|2071.7|41
1722973380000|2024-08-06 19:43:00|2072.4|2072.1|2071.4|2071.1|2072.4|2072.1|2071|2070.7|87
1722973390000|2024-08-06 19:43:10|2071.3|2071|2071.8|2071.5|2072.1|2071.8|2070.8|2070.5|90
1722973400000|2024-08-06 19:43:20|2071.6|2071.3|2070.5|2070.2|2071.6|2071.3|2070.5|2070.2|57
1722973410000|2024-08-06 19:43:30|2070.6|2070.3|2070.7|2070.4|2071|2070.7|2070.2|2069.9|109
1722973420000|2024-08-06 19:43:40|2070.8|2070.5|2070.6|2070.3|2070.9|2070.6|2070.3|2070|63
1722973430000|2024-08-06 19:43:50|2070.5|2070.2|2070.9|2070.6|2070.9|2070.6|2070.3|2070|18
1722973440000|2024-08-06 19:44:00|2071|2070.7|2071.4|2071.1|2071.6|2071.3|2070.8|2070.5|87
1722973450000|2024-08-06 19:44:10|2071.5|2071.2|2070.5|2070.2|2071.5|2071.2|2070.5|2070.2|84
1722973460000|2024-08-06 19:44:20|2070.6|2070.3|2070.3|2070|2070.8|2070.5|2070.1|2069.8|61
1722973470000|2024-08-06 19:44:30|2070.5|2070.2|2070|2069.7|2070.5|2070.2|2069.9|2069.6|96
1722973480000|2024-08-06 19:44:40|2070.1|2069.8|2069.5|2069.2|2070.2|2069.9|2069.3|2069|85
1722973490000|2024-08-06 19:44:50|2069.6|2069.3|2068.8|2068.5|2069.9|2069.6|2068.8|2068.5|108
1722973500000|2024-08-06 19:45:00|2068.9|2068.6|2069.5|2069.2|2069.5|2069.2|2068.2|2067.9|164
1722973510000|2024-08-06 19:45:10|2069.6|2069.3|2069.9|2069.6|2070|2069.7|2069.1|2068.8|92
1722973520000|2024-08-06 19:45:20|2069.8|2069.5|2068.9|2068.6|2070.2|2069.9|2068.8|2068.5|46
1722973530000|2024-08-06 19:45:30|2069.1|2068.8|2070.1|2069.8|2070.3|2070|2069.1|2068.8|51
1722973540000|2024-08-06 19:45:40|2070.2|2069.9|2070.5|2070.2|2070.6|2070.3|2069.7|2069.4|65
1722973550000|2024-08-06 19:45:50|2070.6|2070.3|2069.9|2069.6|2070.8|2070.5|2069.8|2069.5|132
1722973560000|2024-08-06 19:46:00|2069.8|2069.5|2070.3|2070|2070.8|2070.5|2069.4|2069.1|104
1722973570000|2024-08-06 19:46:10|2070.1|2069.8|2069|2068.7|2070.2|2069.9|2069|2068.7|72
1722973580000|2024-08-06 19:46:20|2069.1|2068.8|2068.8|2068.5|2069.7|2069.4|2068.8|2068.5|90
1722973590000|2024-08-06 19:46:30|2068.9|2068.6|2068.4|2068.1|2068.9|2068.6|2068.3|2068|57
1722973600000|2024-08-06 19:46:40|2068.6|2068.3|2068.5|2068.2|2069|2068.7|2068.3|2068|66
1722973610000|2024-08-06 19:46:50|2068.4|2068.1|2067.5|2067.2|2068.7|2068.4|2067.5|2067.2|66
1722973620000|2024-08-06 19:47:00|2067.6|2067.3|2067|2066.7|2067.8|2067.5|2066.8|2066.5|143
1722973630000|2024-08-06 19:47:10|2067.1|2066.8|2066.2|2065.9|2067.1|2066.8|2066|2065.7|75
1722973640000|2024-08-06 19:47:20|2066.3|2066|2066.7|2066.4|2067|2066.7|2066.3|2066|83
1722973650000|2024-08-06 19:47:30|2066.8|2066.5|2066.9|2066.6|2067.3|2067|2066.7|2066.4|75
1722973660000|2024-08-06 19:47:40|2067|2066.7|2066.5|2066.2|2067.1|2066.8|2066.3|2066|43
1722973670000|2024-08-06 19:47:50|2066.4|2066.1|2065.9|2065.6|2066.7|2066.4|2065.9|2065.6|63
1722973680000|2024-08-06 19:48:00|2065.8|2065.5|2065.7|2065.4|2065.9|2065.6|2065.4|2065.1|168
1722973690000|2024-08-06 19:48:10|2065.8|2065.5|2065.8|2065.5|2066.8|2066.5|2065.6|2065.3|167
1722973700000|2024-08-06 19:48:20|2065.9|2065.6|2065.5|2065.2|2065.9|2065.6|2065.3|2065|104
1722973710000|2024-08-06 19:48:30|2065.2|2064.9|2065.4|2065.1|2065.4|2065.1|2064.8|2064.5|141
1722973720000|2024-08-06 19:48:40|2065.3|2065|2065.2|2064.9|2065.7|2065.4|2065|2064.7|92
1722973730000|2024-08-06 19:48:50|2065.1|2064.8|2065.9|2065.6|2066|2065.7|2065.1|2064.8|98
1722973740000|2024-08-06 19:49:00|2065.8|2065.5|2065.3|2065|2066|2065.7|2065.3|2065|113
1722973750000|2024-08-06 19:49:10|2065.2|2064.9|2065.5|2065.2|2065.5|2065.2|2064.9|2064.6|56
1722973760000|2024-08-06 19:49:20|2065.4|2065.1|2065|2064.7|2065.5|2065.2|2065|2064.7|111
1722973770000|2024-08-06 19:49:30|2065.2|2064.9|2064.7|2064.4|2065.7|2065.4|2064.6|2064.3|74
1722973780000|2024-08-06 19:49:40|2064.8|2064.5|2065.7|2065.4|2066|2065.7|2064.6|2064.3|129
1722973790000|2024-08-06 19:49:50|2065.5|2065.2|2065.2|2064.9|2065.7|2065.4|2064.9|2064.6|47
1722973800000|2024-08-06 19:50:00|2065.1|2064.8|2064.3|2064|2065.2|2064.9|2063.9|2063.6|278
1722973810000|2024-08-06 19:50:10|2064.2|2063.9|2064.8|2064.5|2064.8|2064.5|2063.6|2063.3|134
1722973820000|2024-08-06 19:50:20|2065.2|2064.9|2065.7|2065.4|2066.7|2066.4|2065|2064.7|554
1722973830000|2024-08-06 19:50:30|2065.9|2065.6|2066.2|2065.9|2066.2|2065.9|2065.1|2064.8|209
1722973840000|2024-08-06 19:50:40|2066.3|2066|2066.8|2066.5|2067.3|2067|2066.3|2066|180
1722973850000|2024-08-06 19:50:50|2067|2066.7|2067.2|2066.9|2067.9|2067.6|2066.9|2066.6|120
1722973860000|2024-08-06 19:51:00|2066.9|2066.6|2067.4|2067.1|2068.1|2067.8|2066.9|2066.6|106
1722973870000|2024-08-06 19:51:10|2067.2|2066.9|2066.2|2065.9|2067.7|2067.4|2066.2|2065.9|112
1722973880000|2024-08-06 19:51:20|2066.1|2065.8|2064.4|2064.1|2066.2|2065.9|2064.4|2064.1|157
1722973890000|2024-08-06 19:51:30|2064.5|2064.2|2063.9|2063.6|2064.5|2064.2|2063.7|2063.4|106
1722973900000|2024-08-06 19:51:40|2064|2063.7|2063.1|2062.8|2064|2063.7|2063.1|2062.8|96
1722973910000|2024-08-06 19:51:50|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2062.8|2062.5|98
1722973920000|2024-08-06 19:52:00|2063.1|2062.8|2062.3|2062|2063.3|2063|2062.3|2062|149
1722973930000|2024-08-06 19:52:10|2062.5|2062.2|2061|2060.7|2062.5|2062.2|2060.9|2060.6|204
1722973940000|2024-08-06 19:52:20|2061.1|2060.8|2061.4|2061.1|2061.6|2061.3|2061|2060.7|139
1722973950000|2024-08-06 19:52:30|2061.5|2061.2|2062.8|2062.5|2062.8|2062.5|2061.4|2061.1|145
1722973960000|2024-08-06 19:52:40|2062.9|2062.6|2062.9|2062.6|2063.6|2063.3|2062.8|2062.5|100
1722973970000|2024-08-06 19:52:50|2062.8|2062.5|2062.4|2062.1|2063.1|2062.8|2062|2061.7|45
1722973980000|2024-08-06 19:53:00|2062.7|2062.4|2063.7|2063.4|2064.1|2063.8|2062.7|2062.4|113
1722973990000|2024-08-06 19:53:10|2063.9|2063.6|2064.8|2064.5|2064.9|2064.6|2063.9|2063.6|104
1722974000000|2024-08-06 19:53:20|2064.9|2064.6|2064|2063.7|2064.9|2064.6|2064|2063.7|117
1722974010000|2024-08-06 19:53:30|2064.1|2063.8|2064.7|2064.4|2064.7|2064.4|2063.9|2063.6|102
1722974020000|2024-08-06 19:53:40|2065.1|2064.8|2065.7|2065.4|2065.9|2065.6|2064.9|2064.6|137
1722974030000|2024-08-06 19:53:50|2065.5|2065.2|2064.9|2064.6|2065.5|2065.2|2064.9|2064.6|125
1722974040000|2024-08-06 19:54:00|2065.2|2064.9|2065|2064.7|2065.2|2064.9|2064.5|2064.2|60
1722974050000|2024-08-06 19:54:10|2065.1|2064.8|2064.5|2064.2|2065.5|2065.2|2064.5|2064.2|121
1722974060000|2024-08-06 19:54:20|2064.6|2064.3|2064|2063.7|2064.7|2064.4|2064|2063.7|105
1722974070000|2024-08-06 19:54:30|2063.9|2063.6|2062.8|2062.5|2064|2063.7|2062.7|2062.4|166
1722974080000|2024-08-06 19:54:40|2062.7|2062.4|2062.8|2062.5|2063.4|2063.1|2062.6|2062.3|176
1722974090000|2024-08-06 19:54:50|2062.7|2062.4|2062.7|2062.4|2063.4|2063.1|2062.7|2062.4|139
1722974100000|2024-08-06 19:55:00|2062.9|2062.6|2062.9|2062.6|2064.5|2064.2|2062.8|2062.5|258
1722974110000|2024-08-06 19:55:10|2062.8|2062.5|2061|2060.7|2062.8|2062.5|2061|2060.7|184
1722974120000|2024-08-06 19:55:20|2061.2|2060.9|2062.8|2062.5|2063.9|2063.6|2061.2|2060.9|380
1722974130000|2024-08-06 19:55:30|2062.9|2062.6|2062.1|2061.8|2063|2062.7|2062|2061.7|136
1722974140000|2024-08-06 19:55:40|2062.2|2061.9|2062.6|2062.3|2063|2062.7|2061.9|2061.6|99
1722974150000|2024-08-06 19:55:50|2062.5|2062.2|2062.5|2062.2|2063.1|2062.8|2062.4|2062.1|168
1722974160000|2024-08-06 19:56:00|2062.6|2062.3|2062.4|2062.1|2062.7|2062.4|2062.4|2062.1|155
1722974170000|2024-08-06 19:56:10|2062.2|2061.9|2061.9|2061.6|2062.2|2061.9|2061.2|2060.9|291
1722974180000|2024-08-06 19:56:20|2061.8|2061.5|2061.9|2061.6|2063.1|2062.8|2061.8|2061.5|252
1722974190000|2024-08-06 19:56:30|2062|2061.7|2061.9|2061.6|2062.4|2062.1|2061.5|2061.2|138
1722974200000|2024-08-06 19:56:40|2062|2061.7|2062.2|2061.9|2062.6|2062.3|2062|2061.7|189
1722974210000|2024-08-06 19:56:50|2062.3|2062|2063.1|2062.8|2063.2|2062.9|2062.2|2061.9|153
1722974220000|2024-08-06 19:57:00|2062.9|2062.6|2062.3|2062|2063.3|2063|2062.1|2061.8|298
1722974230000|2024-08-06 19:57:10|2062.4|2062.1|2062.5|2062.2|2062.6|2062.3|2062.2|2061.9|206
1722974240000|2024-08-06 19:57:20|2062.3|2062|2062.5|2062.2|2063.1|2062.8|2062.3|2062|217
1722974250000|2024-08-06 19:57:30|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2062.2|2061.9|204
1722974260000|2024-08-06 19:57:40|2062.7|2062.4|2062.5|2062.2|2062.9|2062.6|2061.9|2061.6|198
1722974270000|2024-08-06 19:57:50|2062.6|2062.3|2062.7|2062.4|2062.8|2062.5|2062.4|2062.1|169
1722974280000|2024-08-06 19:58:00|2062.5|2062.2|2062.4|2062.1|2063.2|2062.9|2062.4|2062.1|230
1722974290000|2024-08-06 19:58:10|2062.3|2062|2062.9|2062.6|2063.3|2063|2062.3|2062|206
1722974300000|2024-08-06 19:58:20|2062.8|2062.5|2062.5|2062.2|2062.9|2062.6|2062.5|2062.2|178
1722974310000|2024-08-06 19:58:30|2062.6|2062.3|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|180
1722974320000|2024-08-06 19:58:40|2062.5|2062.2|2062.3|2062|2062.6|2062.3|2062.2|2061.9|259
1722974330000|2024-08-06 19:58:50|2062.4|2062.1|2062.5|2062.2|2062.7|2062.4|2062.2|2061.9|473
1722974340000|2024-08-06 19:59:00|2062.3|2062|2062.5|2062.2|2062.5|2062.2|2061.8|2061.5|647
1722974350000|2024-08-06 19:59:10|2062.6|2062.3|2063.2|2062.9|2063.2|2062.9|2062.5|2062.2|588
1722974360000|2024-08-06 19:59:20|2063.1|2062.8|2063.9|2063.6|2064.1|2063.8|2063.1|2062.8|637
1722974370000|2024-08-06 19:59:30|2064|2063.7|2063.1|2062.8|2064|2063.7|2062.9|2062.6|1106
1722974380000|2024-08-06 19:59:40|2063.3|2063|2063.4|2063.1|2063.8|2063.5|2063.3|2063|1224
1722974390000|2024-08-06 19:59:50|2063.2|2062.9|2062|2061.7|2064.2|2063.9|2061.5|2061.2|5673
1722974400000|2024-08-06 20:00:00|2061.6|2061.3|2061.6|2061.3|2062.4|2062.1|2061.1|2060.8|1835
1722974410000|2024-08-06 20:00:10|2061.8|2061.5|2062|2061.7|2062.2|2061.9|2061.2|2060.9|224
1722974420000|2024-08-06 20:00:20|2062.1|2061.8|2061.8|2061.5|2062.4|2062.1|2061.8|2061.5|172
1722974430000|2024-08-06 20:00:30|2061.6|2061.3|2060.5|2060.2|2061.7|2061.4|2060.5|2060.2|247
1722974440000|2024-08-06 20:00:40|2060.4|2060.1|2060.3|2060|2060.9|2060.6|2060.2|2059.9|222
1722974450000|2024-08-06 20:00:50|2060.2|2059.9|2059.7|2059.4|2060.4|2060.1|2059.6|2059.3|252
1722974460000|2024-08-06 20:01:00|2059.6|2059.3|2058.7|2058.4|2059.9|2059.6|2058.7|2058.4|157
1722974470000|2024-08-06 20:01:10|2058.9|2058.6|2059|2058.7|2059.4|2059.1|2058.7|2058.4|115
1722974480000|2024-08-06 20:01:20|2058.8|2058.5|2059.1|2058.8|2060.1|2059.8|2058.5|2058.2|185
1722974490000|2024-08-06 20:01:30|2059.3|2059|2059.6|2059.3|2059.9|2059.6|2059.3|2059|46
1722974500000|2024-08-06 20:01:40|2059.5|2059.2|2060.3|2060|2060.3|2060|2059.5|2059.2|91
1722974510000|2024-08-06 20:01:50|2060|2059.7|2060.2|2059.9|2060.7|2060.4|2059.8|2059.5|132
1722974520000|2024-08-06 20:02:00|2060.1|2059.8|2059.6|2059.3|2060.1|2059.8|2059.5|2059.2|39
1722974530000|2024-08-06 20:02:10|2059.7|2059.4|2059|2058.7|2059.9|2059.6|2058.7|2058.4|104
1722974540000|2024-08-06 20:02:20|2059.3|2059|2059.1|2058.8|2059.7|2059.4|2059.1|2058.8|63
1722974550000|2024-08-06 20:02:30|2059.2|2058.9|2059|2058.7|2059.2|2058.9|2058.7|2058.4|187
1722974560000|2024-08-06 20:02:40|2059.1|2058.8|2059.4|2059.1|2059.4|2059.1|2058.9|2058.6|64
1722974570000|2024-08-06 20:02:50|2059.5|2059.2|2059.3|2059|2059.7|2059.4|2059.2|2058.9|83
1722974580000|2024-08-06 20:03:00|2059.2|2058.9|2059.8|2059.5|2059.9|2059.6|2059.2|2058.9|54
1722974590000|2024-08-06 20:03:10|2059.9|2059.6|2059.7|2059.4|2060.2|2059.9|2059.6|2059.3|38
1722974600000|2024-08-06 20:03:20|2059.6|2059.3|2059.7|2059.4|2059.9|2059.6|2059.6|2059.3|23
1722974610000|2024-08-06 20:03:30|2059.6|2059.3|2059.2|2058.9|2059.8|2059.5|2059.2|2058.9|77
1722974620000|2024-08-06 20:03:40|2059.1|2058.8|2058.8|2058.5|2059.1|2058.8|2058.7|2058.4|41
1722974630000|2024-08-06 20:03:50|2059|2058.7|2058|2057.7|2059|2058.7|2057.9|2057.6|109
1722974640000|2024-08-06 20:04:00|2058.1|2057.8|2056.4|2056.1|2058.1|2057.8|2056.4|2056.1|216
1722974650000|2024-08-06 20:04:10|2056.3|2056|2056.1|2055.8|2056.5|2056.2|2055.9|2055.6|36
1722974660000|2024-08-06 20:04:20|2056.3|2056|2054.8|2054.5|2056.3|2056|2054.7|2054.4|165
1722974670000|2024-08-06 20:04:30|2055.4|2055.1|2056.5|2056.2|2056.7|2056.4|2055.4|2055.1|44
1722974680000|2024-08-06 20:04:40|2056.2|2055.9|2056.8|2056.5|2057|2056.7|2056|2055.7|43
1722974690000|2024-08-06 20:04:50|2056.7|2056.4|2057.5|2057.2|2057.5|2057.2|2056.5|2056.2|53
1722974700000|2024-08-06 20:05:00|2057.4|2057.1|2059.6|2059.3|2059.6|2059.3|2057.4|2057.1|82
1722974710000|2024-08-06 20:05:10|2059.8|2059.5|2059.6|2059.3|2059.8|2059.5|2059.3|2059|191
1722974720000|2024-08-06 20:05:20|2059.9|2059.6|2060|2059.7|2060.3|2060|2059.8|2059.5|59
1722974730000|2024-08-06 20:05:30|2059.9|2059.6|2059.4|2059.1|2059.9|2059.6|2059|2058.7|43
1722974740000|2024-08-06 20:05:40|2059.3|2059|2059.7|2059.4|2059.9|2059.6|2059.2|2058.9|84
1722974750000|2024-08-06 20:05:50|2059.9|2059.6|2060.4|2060.1|2060.4|2060.1|2059.6|2059.3|38
1722974760000|2024-08-06 20:06:00|2059.8|2059.5|2060.2|2059.9|2060.2|2059.9|2059.8|2059.5|54
1722974770000|2024-08-06 20:06:10|2060.3|2060|2060.6|2060.3|2060.6|2060.3|2060.1|2059.8|51
1722974780000|2024-08-06 20:06:20|2060.5|2060.2|2060.1|2059.8|2060.6|2060.3|2059.7|2059.4|83
1722974790000|2024-08-06 20:06:30|2060|2059.7|2060.5|2060.2|2060.5|2060.2|2060|2059.7|54
1722974800000|2024-08-06 20:06:40|2060.6|2060.3|2060.6|2060.3|2060.8|2060.5|2060.5|2060.2|64
1722974810000|2024-08-06 20:06:50|2060.5|2060.2|2060.6|2060.3|2060.6|2060.3|2060.5|2060.2|54
1722974820000|2024-08-06 20:07:00|2060.8|2060.5|2060.4|2060.1|2060.8|2060.5|2060.4|2060.1|71
1722974830000|2024-08-06 20:07:10|2060.5|2060.2|2059.3|2059|2060.8|2060.5|2059.1|2058.8|174
1722974840000|2024-08-06 20:07:20|2059.2|2058.9|2059.4|2059.1|2059.5|2059.2|2059.2|2058.9|17
1722974850000|2024-08-06 20:07:30|2059.5|2059.2|2060.1|2059.8|2060.1|2059.8|2059.5|2059.2|35
1722974860000|2024-08-06 20:07:40|2060.2|2059.9|2060.6|2060.3|2060.6|2060.3|2060.2|2059.9|6
1722974870000|2024-08-06 20:07:50|2060.5|2060.2|2060.7|2060.4|2060.7|2060.4|2060.1|2059.8|19
1722974880000|2024-08-06 20:08:00|2060.5|2060.2|2060.6|2060.3|2060.7|2060.4|2060.4|2060.1|16
1722974890000|2024-08-06 20:08:10|2060.7|2060.4|2061.2|2060.9|2061.3|2061|2060.7|2060.4|18
1722974900000|2024-08-06 20:08:20|2061.1|2060.8|2059.6|2059.3|2061.6|2061.3|2059.6|2059.3|109
1722974910000|2024-08-06 20:08:30|2060|2059.7|2060.2|2059.9|2060.3|2060|2059.9|2059.6|58
1722974920000|2024-08-06 20:08:40|2060|2059.7|2060.5|2060.2|2060.8|2060.5|2060|2059.7|212
1722974930000|2024-08-06 20:08:50|2060.4|2060.1|2059.1|2058.8|2060.4|2060.1|2058.8|2058.5|75
1722974940000|2024-08-06 20:09:00|2059.2|2058.9|2059.5|2059.2|2059.5|2059.2|2059.1|2058.8|16
1722974950000|2024-08-06 20:09:10|2059.9|2059.6|2060.1|2059.8|2060.4|2060.1|2059.9|2059.6|20
1722974960000|2024-08-06 20:09:20|2060|2059.7|2059.7|2059.4|2060|2059.7|2059.7|2059.4|13
1722974970000|2024-08-06 20:09:30|2059.8|2059.5|2059.3|2059|2059.8|2059.5|2059.2|2058.9|9
1722974980000|2024-08-06 20:09:40|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.1|2058.8|29
1722974990000|2024-08-06 20:09:50|2059.6|2059.3|2059.2|2058.9|2059.6|2059.3|2059.2|2058.9|37
1722975000000|2024-08-06 20:10:00|2059.3|2059|2060.1|2059.8|2060.5|2060.2|2059.2|2058.9|92
1722975010000|2024-08-06 20:10:10|2060|2059.7|2059.4|2059.1|2060.1|2059.8|2059.4|2059.1|31
1722975020000|2024-08-06 20:10:20|2059.3|2059|2058.9|2058.6|2059.6|2059.3|2058.6|2058.3|24
1722975030000|2024-08-06 20:10:30|2058.8|2058.5|2059.2|2058.9|2059.4|2059.1|2058.8|2058.5|15
1722975040000|2024-08-06 20:10:40|2059.3|2059|2059.3|2059|2059.4|2059.1|2059.1|2058.8|17
1722975050000|2024-08-06 20:10:50|2059.2|2058.9|2059.3|2059|2059.3|2059|2059|2058.7|55
1722975060000|2024-08-06 20:11:00|2059.4|2059.1|2058.7|2058.4|2059.6|2059.3|2058.7|2058.4|38
1722975070000|2024-08-06 20:11:10|2058.8|2058.5|2059.4|2059.1|2059.6|2059.3|2058.7|2058.4|46
1722975080000|2024-08-06 20:11:20|2059.5|2059.2|2060.1|2059.8|2060.1|2059.8|2059.4|2059.1|23
1722975090000|2024-08-06 20:11:30|2060.2|2059.9|2059.6|2059.3|2060.2|2059.9|2059.6|2059.3|14
1722975100000|2024-08-06 20:11:40|2059.7|2059.4|2059.2|2058.9|2059.9|2059.6|2059.2|2058.9|73
1722975110000|2024-08-06 20:11:50|2059.3|2059|2059|2058.7|2059.3|2059|2058.9|2058.6|26
1722975120000|2024-08-06 20:12:00|2059.1|2058.8|2058.7|2058.4|2059.4|2059.1|2058.7|2058.4|39
1722975130000|2024-08-06 20:12:10|2058.6|2058.3|2058.6|2058.3|2058.7|2058.4|2058.5|2058.2|11
1722975140000|2024-08-06 20:12:20|2058.7|2058.4|2059.3|2059|2059.3|2059|2058.7|2058.4|30
1722975150000|2024-08-06 20:12:30|2059.4|2059.1|2059.3|2059|2059.5|2059.2|2058.9|2058.6|29
1722975160000|2024-08-06 20:12:40|2059.2|2058.9|2059.1|2058.8|2059.5|2059.2|2059.1|2058.8|55
1722975170000|2024-08-06 20:12:50|2059.2|2058.9|2059.2|2058.9|2059.4|2059.1|2058.9|2058.6|32
1722975180000|2024-08-06 20:13:00|2059.3|2059|2060.1|2059.8|2060.2|2059.9|2059.1|2058.8|55
1722975190000|2024-08-06 20:13:10|2060.2|2059.9|2059.9|2059.6|2060.9|2060.6|2059.9|2059.6|140
1722975200000|2024-08-06 20:13:20|2059.7|2059.4|2059.5|2059.2|2059.8|2059.5|2059.3|2059|53
1722975210000|2024-08-06 20:13:30|2059.4|2059.1|2058.9|2058.6|2059.4|2059.1|2058.8|2058.5|79
1722975220000|2024-08-06 20:13:40|2058.8|2058.5|2058.2|2057.9|2058.8|2058.5|2058.1|2057.8|48
1722975230000|2024-08-06 20:13:50|2058.3|2058|2057.9|2057.6|2058.4|2058.1|2057.9|2057.6|55
1722975240000|2024-08-06 20:14:00|2058|2057.7|2057.4|2057.1|2058|2057.7|2057.4|2057.1|51
1722975250000|2024-08-06 20:14:10|2057.5|2057.2|2057.7|2057.4|2057.8|2057.5|2057.5|2057.2|45
1722975260000|2024-08-06 20:14:20|2057.8|2057.5|2058.6|2058.3|2058.6|2058.3|2057.7|2057.4|64
1722975270000|2024-08-06 20:14:30|2058.9|2058.6|2059.1|2058.8|2059.4|2059.1|2058.6|2058.3|61
1722975280000|2024-08-06 20:14:40|2059|2058.7|2058.3|2058|2059|2058.7|2058.2|2057.9|20
1722975290000|2024-08-06 20:14:50|2058.4|2058.1|2058.1|2057.8|2059.3|2059|2058.1|2057.8|99
1722975300000|2024-08-06 20:15:00|2058.2|2057.9|2057.7|2057.4|2058.6|2058.3|2057.7|2057.4|87
1722975310000|2024-08-06 20:15:10|2057.8|2057.5|2057.1|2056.8|2057.8|2057.5|2056.8|2056.5|165
1722975320000|2024-08-06 20:15:20|2057.2|2056.9|2057.1|2056.8|2057.4|2057.1|2057.1|2056.8|48
1722975330000|2024-08-06 20:15:30|2057.2|2056.9|2057.1|2056.8|2057.5|2057.2|2056.9|2056.6|39
1722975340000|2024-08-06 20:15:40|2057.2|2056.9|2056.9|2056.6|2057.2|2056.9|2056.6|2056.3|35
1722975350000|2024-08-06 20:15:50|2057.1|2056.8|2056.8|2056.5|2057.1|2056.8|2056.8|2056.5|22
1722975360000|2024-08-06 20:16:00|2056.6|2056.3|2056.7|2056.4|2056.8|2056.5|2056.4|2056.1|33
1722975370000|2024-08-06 20:16:10|2056.8|2056.5|2056.3|2056|2056.8|2056.5|2056.2|2055.9|58
1722975380000|2024-08-06 20:16:20|2056.2|2055.9|2056.3|2056|2056.3|2056|2055.7|2055.4|62
1722975390000|2024-08-06 20:16:30|2056.2|2055.9|2056.3|2056|2056.5|2056.2|2056.2|2055.9|16
1722975400000|2024-08-06 20:16:40|2056.1|2055.8|2056.5|2056.2|2056.6|2056.3|2056.1|2055.8|35
1722975410000|2024-08-06 20:16:50|2056.6|2056.3|2056.6|2056.3|2056.9|2056.6|2056|2055.7|119
1722975420000|2024-08-06 20:17:00|2056.7|2056.4|2057|2056.7|2057|2056.7|2056.5|2056.2|29
1722975430000|2024-08-06 20:17:10|2057.3|2057|2057.7|2057.4|2057.9|2057.6|2057.3|2057|18
1722975440000|2024-08-06 20:17:20|2057.6|2057.3|2057.8|2057.5|2057.9|2057.6|2057.6|2057.3|12
1722975450000|2024-08-06 20:17:30|2057.5|2057.2|2057|2056.7|2057.7|2057.4|2056.9|2056.6|54
1722975460000|2024-08-06 20:17:40|2057.1|2056.8|2056.6|2056.3|2057.1|2056.8|2056.5|2056.2|95
1722975470000|2024-08-06 20:17:50|2056.7|2056.4|2056.8|2056.5|2056.8|2056.5|2056.4|2056.1|86
1722975480000|2024-08-06 20:18:00|2058.4|2058.1|2059.8|2059.5|2059.8|2059.5|2057.8|2057.5|256
1722975490000|2024-08-06 20:18:10|2059.9|2059.6|2060.1|2059.8|2060.1|2059.8|2058.8|2058.5|101
1722975500000|2024-08-06 20:18:20|2060.6|2060.3|2060.3|2060|2061|2060.7|2059.6|2059.3|91
1722975510000|2024-08-06 20:18:30|2060.2|2059.9|2059.8|2059.5|2060.7|2060.4|2059.2|2058.9|54
1722975520000|2024-08-06 20:18:40|2059.9|2059.6|2059.9|2059.6|2060|2059.7|2059.4|2059.1|59
1722975530000|2024-08-06 20:18:50|2059.7|2059.4|2059.1|2058.8|2059.7|2059.4|2059|2058.7|22
1722975540000|2024-08-06 20:19:00|2059.2|2058.9|2059.7|2059.4|2059.9|2059.6|2059.2|2058.9|51
1722975550000|2024-08-06 20:19:10|2059.5|2059.2|2059.4|2059.1|2059.7|2059.4|2059.4|2059.1|4
1722975560000|2024-08-06 20:19:20|2059.8|2059.5|2059.5|2059.2|2060.5|2060.2|2059.5|2059.2|11
1722975570000|2024-08-06 20:19:30|2059.6|2059.3|2059.3|2059|2059.8|2059.5|2059|2058.7|14
1722975580000|2024-08-06 20:19:40|2059.2|2058.9|2059.7|2059.4|2059.7|2059.4|2059.1|2058.8|8
1722975590000|2024-08-06 20:19:50|2059.6|2059.3|2059.8|2059.5|2059.8|2059.5|2059|2058.7|11
1722975600000|2024-08-06 20:20:00|2060.1|2059.8|2060.2|2059.9|2060.6|2060.3|2059.9|2059.6|24
1722975610000|2024-08-06 20:20:10|2060.3|2060|2061.1|2060.8|2061.2|2060.9|2060.3|2060|47
1722975620000|2024-08-06 20:20:20|2060.9|2060.6|2060.9|2060.6|2061.1|2060.8|2060.3|2060|15
1722975630000|2024-08-06 20:20:30|2060.8|2060.5|2061.3|2061|2061.3|2061|2060.8|2060.5|11
1722975640000|2024-08-06 20:20:40|2061.4|2061.1|2062.3|2062|2062.3|2062|2061.4|2061.1|12
1722975650000|2024-08-06 20:20:50|2062.2|2061.9|2062.1|2061.8|2062.6|2062.3|2062.1|2061.8|32
1722975660000|2024-08-06 20:21:00|2061.9|2061.6|2062.2|2061.9|2062.3|2062|2061.9|2061.6|23
1722975670000|2024-08-06 20:21:10|2062.4|2062.1|2061.7|2061.4|2062.6|2062.3|2061.7|2061.4|22
1722975680000|2024-08-06 20:21:20|2061.8|2061.5|2061.2|2060.9|2061.9|2061.6|2061.1|2060.8|27
1722975690000|2024-08-06 20:21:30|2061.1|2060.8|2061.6|2061.3|2061.6|2061.3|2060.6|2060.3|44
1722975700000|2024-08-06 20:21:40|2061.8|2061.5|2062.4|2062.1|2062.5|2062.2|2061.8|2061.5|11
1722975710000|2024-08-06 20:21:50|2062.3|2062|2061.7|2061.4|2062.5|2062.2|2061.6|2061.3|20
1722975720000|2024-08-06 20:22:00|2061.8|2061.5|2060.5|2060.2|2061.9|2061.6|2060.5|2060.2|20
1722975730000|2024-08-06 20:22:10|2060.6|2060.3|2061.2|2060.9|2061.2|2060.9|2060.4|2060.1|28
1722975740000|2024-08-06 20:22:20|2061.1|2060.8|2060.5|2060.2|2061.3|2061|2060.3|2060|205
1722975750000|2024-08-06 20:22:30|2060.2|2059.9|2060.4|2060.1|2060.7|2060.4|2060.1|2059.8|25
1722975760000|2024-08-06 20:22:40|2060.5|2060.2|2060.8|2060.5|2061.2|2060.9|2060.5|2060.2|54
1722975770000|2024-08-06 20:22:50|2060.5|2060.2|2060.5|2060.2|2060.7|2060.4|2060.4|2060.1|34
1722975780000|2024-08-06 20:23:00|2060.4|2060.1|2059.6|2059.3|2060.5|2060.2|2059.3|2059|34
1722975790000|2024-08-06 20:23:10|2059.7|2059.4|2060.7|2060.4|2060.8|2060.5|2059.6|2059.3|11
1722975800000|2024-08-06 20:23:20|2060.8|2060.5|2060.7|2060.4|2060.9|2060.6|2060.5|2060.2|9
1722975810000|2024-08-06 20:23:30|2060.6|2060.3|2059.6|2059.3|2060.6|2060.3|2059.6|2059.3|17
1722975820000|2024-08-06 20:23:40|2059.5|2059.2|2059.2|2058.9|2059.5|2059.2|2059.1|2058.8|19
1722975830000|2024-08-06 20:23:50|2059.3|2059|2058.9|2058.6|2059.6|2059.3|2058.9|2058.6|4
1722975840000|2024-08-06 20:24:00|2059.1|2058.8|2058.6|2058.3|2059.1|2058.8|2058.5|2058.2|18
1722975850000|2024-08-06 20:24:10|2058.3|2058|2058.6|2058.3|2059|2058.7|2058.3|2058|18
1722975860000|2024-08-06 20:24:20|2058.5|2058.2|2058.7|2058.4|2058.9|2058.6|2058.3|2058|36
1722975870000|2024-08-06 20:24:30|2058.6|2058.3|2058.7|2058.4|2059.2|2058.9|2058.6|2058.3|18
1722975880000|2024-08-06 20:24:40|2059|2058.7|2059.4|2059.1|2059.8|2059.5|2059|2058.7|14
1722975890000|2024-08-06 20:24:50|2059.5|2059.2|2060|2059.7|2060.1|2059.8|2058.9|2058.6|13
1722975900000|2024-08-06 20:25:00|2060.2|2059.9|2058.7|2058.4|2060.2|2059.9|2058.7|2058.4|10
1722975910000|2024-08-06 20:25:10|2059|2058.7|2058.5|2058.2|2059.1|2058.8|2058.5|2058.2|6
1722975920000|2024-08-06 20:25:20|2058.8|2058.5|2058.5|2058.2|2058.8|2058.5|2058.1|2057.8|11
1722975930000|2024-08-06 20:25:30|2058.6|2058.3|2058.4|2058.1|2058.6|2058.3|2057.8|2057.5|26
1722975940000|2024-08-06 20:25:40|2058.5|2058.2|2058.3|2058|2059.2|2058.9|2058.3|2058|4
1722975950000|2024-08-06 20:25:50|2058.5|2058.2|2059.1|2058.8|2059.3|2059|2058.4|2058.1|4
1722975960000|2024-08-06 20:26:00|2059|2058.7|2059.3|2059|2059.5|2059.2|2059|2058.7|3
1722975970000|2024-08-06 20:26:10|2059.4|2059.1|2059.3|2059|2059.5|2059.2|2059.2|2058.9|3
1722975980000|2024-08-06 20:26:20|2059.4|2059.1|2059.2|2058.9|2059.8|2059.5|2059.2|2058.9|65
1722975990000|2024-08-06 20:26:30|2059.3|2059|2059.3|2059|2059.5|2059.2|2059|2058.7|4
1722976000000|2024-08-06 20:26:40|2059.4|2059.1|2059.8|2059.5|2059.9|2059.6|2059.4|2059.1|12
1722976010000|2024-08-06 20:26:50|2059.7|2059.4|2059.8|2059.5|2059.8|2059.5|2059.5|2059.2|16
1722976020000|2024-08-06 20:27:00|2059.6|2059.3|2058.7|2058.4|2059.9|2059.6|2058.7|2058.4|9
1722976030000|2024-08-06 20:27:10|2058.8|2058.5|2058.7|2058.4|2058.9|2058.6|2058.3|2058|26
1722976040000|2024-08-06 20:27:20|2058.9|2058.6|2059.3|2059|2059.4|2059.1|2058.9|2058.6|10
1722976050000|2024-08-06 20:27:30|2059.2|2058.9|2059.7|2059.4|2059.8|2059.5|2059.1|2058.8|5
1722976060000|2024-08-06 20:27:40|2059.9|2059.6|2059.6|2059.3|2059.9|2059.6|2059.4|2059.1|4
1722976070000|2024-08-06 20:27:50|2059.5|2059.2|2059.7|2059.4|2059.7|2059.4|2059.4|2059.1|10
1722976080000|2024-08-06 20:28:00|2059.8|2059.5|2059.6|2059.3|2060.5|2060.2|2059.6|2059.3|16
1722976090000|2024-08-06 20:28:10|2059.5|2059.2|2060.3|2060|2060.4|2060.1|2059.5|2059.2|6
1722976100000|2024-08-06 20:28:20|2060.4|2060.1|2060.4|2060.1|2060.5|2060.2|2060.2|2059.9|4
1722976110000|2024-08-06 20:28:30|2060.5|2060.2|2060.9|2060.6|2061.2|2060.9|2060.5|2060.2|24
1722976120000|2024-08-06 20:28:40|2061|2060.7|2060.2|2059.9|2061|2060.7|2060.2|2059.9|5
1722976130000|2024-08-06 20:28:50|2060.3|2060|2059.8|2059.5|2060.3|2060|2059.7|2059.4|49
1722976140000|2024-08-06 20:29:00|2059.9|2059.6|2059.6|2059.3|2060.2|2059.9|2059.6|2059.3|22
1722976150000|2024-08-06 20:29:10|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.3|2059|3
1722976160000|2024-08-06 20:29:20|2059.3|2059|2059|2058.7|2059.3|2059|2058.8|2058.5|3
1722976170000|2024-08-06 20:29:30|2059.1|2058.8|2058.7|2058.4|2059.2|2058.9|2058.7|2058.4|6
1722976180000|2024-08-06 20:29:40|2058.6|2058.3|2058.6|2058.3|2058.9|2058.6|2058.5|2058.2|25
1722976190000|2024-08-06 20:29:50|2058.7|2058.4|2058.3|2058|2058.7|2058.4|2058.3|2058|3
1722976200000|2024-08-06 20:30:00|2058.4|2058.1|2057.9|2057.6|2058.8|2058.5|2057.8|2057.5|23
1722976210000|2024-08-06 20:30:10|2058|2057.7|2058|2057.7|2058.1|2057.8|2057.7|2057.4|3
1722976220000|2024-08-06 20:30:20|2058.1|2057.8|2058.1|2057.8|2058.5|2058.2|2058|2057.7|17
1722976230000|2024-08-06 20:30:30|2058|2057.7|2057.2|2056.9|2058|2057.7|2057.2|2056.9|9
1722976240000|2024-08-06 20:30:40|2057.4|2057.1|2057.3|2057|2057.5|2057.2|2057.2|2056.9|12
1722976250000|2024-08-06 20:30:50|2057.4|2057.1|2058.2|2057.9|2058.5|2058.2|2057.4|2057.1|15
1722976260000|2024-08-06 20:31:00|2058.1|2057.8|2057.5|2057.2|2058.5|2058.2|2057.2|2056.9|25
1722976270000|2024-08-06 20:31:10|2057.4|2057.1|2057.2|2056.9|2057.4|2057.1|2057|2056.7|3
1722976280000|2024-08-06 20:31:20|2057.1|2056.8|2057|2056.7|2057.2|2056.9|2056.9|2056.6|2
1722976290000|2024-08-06 20:31:30|2057.1|2056.8|2057.6|2057.3|2057.9|2057.6|2057.1|2056.8|24
1722976300000|2024-08-06 20:31:40|2057.7|2057.4|2057.6|2057.3|2058|2057.7|2057.4|2057.1|5
1722976310000|2024-08-06 20:31:50|2057.7|2057.4|2057.9|2057.6|2058|2057.7|2057.7|2057.4|4
1722976320000|2024-08-06 20:32:00|2058|2057.7|2058.2|2057.9|2058.3|2058|2057.8|2057.5|18
1722976330000|2024-08-06 20:32:10|2058.1|2057.8|2058.9|2058.6|2058.9|2058.6|2058.1|2057.8|6
1722976340000|2024-08-06 20:32:20|2059|2058.7|2058.8|2058.5|2059.1|2058.8|2058.8|2058.5|3
1722976350000|2024-08-06 20:32:30|2058.7|2058.4|2058.5|2058.2|2058.8|2058.5|2058.3|2058|3
1722976360000|2024-08-06 20:32:40|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.3|2058|4
1722976370000|2024-08-06 20:32:50|2058.4|2058.1|2059|2058.7|2059|2058.7|2058.4|2058.1|10
1722976380000|2024-08-06 20:33:00|2059.1|2058.8|2059.3|2059|2059.6|2059.3|2058.9|2058.6|18
1722976390000|2024-08-06 20:33:10|2059.4|2059.1|2059.6|2059.3|2059.6|2059.3|2059.2|2058.9|5
1722976400000|2024-08-06 20:33:20|2059.5|2059.2|2059.9|2059.6|2059.9|2059.6|2059.3|2059|20
1722976410000|2024-08-06 20:33:30|2059.8|2059.5|2059.9|2059.6|2059.9|2059.6|2059.7|2059.4|4
1722976420000|2024-08-06 20:33:40|2059.7|2059.4|2059.8|2059.5|2059.9|2059.6|2059.7|2059.4|23
1722976430000|2024-08-06 20:33:50|2059.9|2059.6|2059.9|2059.6|2060|2059.7|2059.9|2059.6|32
1722976440000|2024-08-06 20:34:00|2060|2059.7|2059.9|2059.6|2060|2059.7|2059.6|2059.3|38
1722976450000|2024-08-06 20:34:10|2059.8|2059.5|2059.8|2059.5|2059.9|2059.6|2059.7|2059.4|15
1722976460000|2024-08-06 20:34:20|2059.7|2059.4|2059.8|2059.5|2059.9|2059.6|2059.7|2059.4|3
1722976470000|2024-08-06 20:34:30|2059.9|2059.6|2059.1|2058.8|2059.9|2059.6|2059.1|2058.8|1
1722976480000|2024-08-06 20:34:40|2059.2|2058.9|2059.7|2059.4|2059.7|2059.4|2058.7|2058.4|8
1722976490000|2024-08-06 20:34:50|2059.8|2059.5|2059.2|2058.9|2059.9|2059.6|2059.2|2058.9|4
1722976500000|2024-08-06 20:35:00|2059.3|2059|2058.8|2058.5|2059.5|2059.2|2058.7|2058.4|6
1722976510000|2024-08-06 20:35:10|2058.7|2058.4|2058.8|2058.5|2059|2058.7|2058.4|2058.1|16
1722976520000|2024-08-06 20:35:20|2059.2|2058.9|2059.2|2058.9|2059.5|2059.2|2059.1|2058.8|20
1722976530000|2024-08-06 20:35:30|2059.4|2059.1|2059.9|2059.6|2059.9|2059.6|2059.4|2059.1|5
1722976540000|2024-08-06 20:35:40|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|9
1722976550000|2024-08-06 20:35:50|2059.9|2059.6|2059.7|2059.4|2059.9|2059.6|2059.7|2059.4|6
1722976560000|2024-08-06 20:36:00|2059.8|2059.5|2059.1|2058.8|2059.8|2059.5|2059|2058.7|26
1722976570000|2024-08-06 20:36:10|2059.2|2058.9|2059.3|2059|2059.5|2059.2|2059|2058.7|3
1722976580000|2024-08-06 20:36:20|2059.4|2059.1|2058.7|2058.4|2059.5|2059.2|2058.6|2058.3|3
1722976590000|2024-08-06 20:36:30|2058.6|2058.3|2058.9|2058.6|2059|2058.7|2058.6|2058.3|1
1722976600000|2024-08-06 20:36:40|2059|2058.7|2059.4|2059.1|2059.4|2059.1|2059|2058.7|1
1722976610000|2024-08-06 20:36:50|2059.3|2059|2059.3|2059|2059.3|2059|2059.1|2058.8|0
1722976620000|2024-08-06 20:37:00|2059.2|2058.9|2059.2|2058.9|2059.8|2059.5|2059.2|2058.9|10
1722976630000|2024-08-06 20:37:10|2059.1|2058.8|2058.9|2058.6|2059.2|2058.9|2058.8|2058.5|6
1722976640000|2024-08-06 20:37:20|2059|2058.7|2059|2058.7|2059.3|2059|2058.9|2058.6|2
1722976650000|2024-08-06 20:37:30|2058.9|2058.6|2058.8|2058.5|2059.1|2058.8|2058.8|2058.5|5
1722976660000|2024-08-06 20:37:40|2058.7|2058.4|2058.6|2058.3|2058.8|2058.5|2058.6|2058.3|2
1722976670000|2024-08-06 20:37:50|2058.5|2058.2|2058.8|2058.5|2058.9|2058.6|2058.5|2058.2|19
1722976680000|2024-08-06 20:38:00|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.8|2058.5|11
1722976690000|2024-08-06 20:38:10|2059|2058.7|2058.9|2058.6|2059|2058.7|2058.9|2058.6|0
1722976700000|2024-08-06 20:38:20|2058.8|2058.5|2058.3|2058|2058.8|2058.5|2058.2|2057.9|10
1722976710000|2024-08-06 20:38:30|2058.2|2057.9|2058.2|2057.9|2058.3|2058|2057.9|2057.6|3
1722976720000|2024-08-06 20:38:40|2058.3|2058|2058.3|2058|2058.4|2058.1|2057.9|2057.6|27
1722976730000|2024-08-06 20:38:50|2058.4|2058.1|2057.8|2057.5|2058.5|2058.2|2057.7|2057.4|16
1722976740000|2024-08-06 20:39:00|2058|2057.7|2058|2057.7|2058.2|2057.9|2058|2057.7|1
1722976750000|2024-08-06 20:39:10|2057.8|2057.5|2057.8|2057.5|2057.9|2057.6|2057.7|2057.4|7
1722976760000|2024-08-06 20:39:20|2057.7|2057.4|2057.8|2057.5|2057.9|2057.6|2057.7|2057.4|7
1722976770000|2024-08-06 20:39:30|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.8|2057.5|5
1722976780000|2024-08-06 20:39:40|2057.8|2057.5|2057.8|2057.5|2057.9|2057.6|2057.6|2057.3|16
1722976790000|2024-08-06 20:39:50|2057.7|2057.4|2057.1|2056.8|2057.8|2057.5|2057.1|2056.8|37
1722976800000|2024-08-06 20:40:00|2057.2|2056.9|2057.8|2057.5|2057.9|2057.6|2057.1|2056.8|29
1722976810000|2024-08-06 20:40:10|2057.9|2057.6|2057.7|2057.4|2057.9|2057.6|2057.6|2057.3|7
1722976820000|2024-08-06 20:40:20|2057.8|2057.5|2057.9|2057.6|2057.9|2057.6|2057.8|2057.5|6
1722976830000|2024-08-06 20:40:30|2057.8|2057.5|2057.8|2057.5|2057.9|2057.6|2057.8|2057.5|1
1722976840000|2024-08-06 20:40:40|2057.7|2057.4|2057.8|2057.5|2057.8|2057.5|2057.5|2057.2|7
1722976850000|2024-08-06 20:40:50|2057.7|2057.4|2057.9|2057.6|2057.9|2057.6|2057.6|2057.3|4
1722976860000|2024-08-06 20:41:00|2057.6|2057.3|2057.3|2057|2057.7|2057.4|2057.3|2057|7
1722976870000|2024-08-06 20:41:10|2057.4|2057.1|2057.4|2057.1|2057.5|2057.2|2057.3|2057|0
1722976880000|2024-08-06 20:41:20|2057.3|2057|2057.4|2057.1|2057.4|2057.1|2057.2|2056.9|0
1722976890000|2024-08-06 20:41:30|2057.3|2057|2057.1|2056.8|2057.4|2057.1|2057.1|2056.8|10
1722976900000|2024-08-06 20:41:40|2057|2056.7|2057|2056.7|2057.1|2056.8|2056.9|2056.6|5
1722976910000|2024-08-06 20:41:50|2056.9|2056.6|2057.2|2056.9|2057.2|2056.9|2056.9|2056.6|2
1722976920000|2024-08-06 20:42:00|2057.1|2056.8|2057.2|2056.9|2057.2|2056.9|2057.1|2056.8|10
1722976930000|2024-08-06 20:42:10|2057.7|2057.4|2058|2057.7|2058|2057.7|2057.7|2057.4|10
1722976940000|2024-08-06 20:42:20|2057.9|2057.6|2057.9|2057.6|2058|2057.7|2057.8|2057.5|4
1722976950000|2024-08-06 20:42:30|2057.7|2057.4|2057.7|2057.4|2058|2057.7|2057.7|2057.4|5
1722976960000|2024-08-06 20:42:40|2057.6|2057.3|2057.7|2057.4|2058.2|2057.9|2057.6|2057.3|15
1722976970000|2024-08-06 20:42:50|2058|2057.7|2057.9|2057.6|2058|2057.7|2057.9|2057.6|3
1722976980000|2024-08-06 20:43:00|2058|2057.7|2058.4|2058.1|2058.4|2058.1|2058|2057.7|9
1722976990000|2024-08-06 20:43:10|2058.3|2058|2058.2|2057.9|2058.3|2058|2058.2|2057.9|7
1722977000000|2024-08-06 20:43:20|2058.3|2058|2058.4|2058.1|2058.6|2058.3|2058.3|2058|10
1722977010000|2024-08-06 20:43:30|2058.5|2058.2|2057.7|2057.4|2058.5|2058.2|2057.7|2057.4|11
1722977020000|2024-08-06 20:43:40|2057.9|2057.6|2056.9|2056.6|2057.9|2057.6|2056.9|2056.6|5
1722977030000|2024-08-06 20:43:50|2057.2|2056.9|2057.3|2057|2057.3|2057|2057|2056.7|2
1722977040000|2024-08-06 20:44:00|2057.2|2056.9|2056.9|2056.6|2057.3|2057|2056.7|2056.4|7
1722977050000|2024-08-06 20:44:10|2057|2056.7|2057.3|2057|2057.5|2057.2|2056.7|2056.4|24
1722977060000|2024-08-06 20:44:20|2057.4|2057.1|2057.6|2057.3|2057.6|2057.3|2057.4|2057.1|6
1722977070000|2024-08-06 20:44:30|2057.5|2057.2|2057.4|2057.1|2057.6|2057.3|2057.4|2057.1|1
1722977080000|2024-08-06 20:44:40|2057.5|2057.2|2057.1|2056.8|2057.5|2057.2|2057|2056.7|38
1722977090000|2024-08-06 20:44:50|2057.2|2056.9|2057.2|2056.9|2057.4|2057.1|2057.1|2056.8|25
1722977100000|2024-08-06 20:45:00|2057.1|2056.8|2057.1|2056.8|2057.4|2057.1|2057|2056.7|7
1722977110000|2024-08-06 20:45:10|2057|2056.7|2057.2|2056.9|2057.2|2056.9|2057|2056.7|7
1722977120000|2024-08-06 20:45:20|2057.1|2056.8|2057|2056.7|2057.2|2056.9|2057|2056.7|17
1722977130000|2024-08-06 20:45:30|2056.8|2056.5|2056.4|2056.1|2056.8|2056.5|2056.3|2056|22
1722977140000|2024-08-06 20:45:40|2056.5|2056.2|2056.6|2056.3|2056.6|2056.3|2056.4|2056.1|7
1722977150000|2024-08-06 20:45:50|2056.4|2056.1|2056.3|2056|2056.6|2056.3|2056.3|2056|29
1722977160000|2024-08-06 20:46:00|2056|2055.7|2055.8|2055.5|2056|2055.7|2055.7|2055.4|32
1722977170000|2024-08-06 20:46:10|2055.7|2055.4|2055.3|2055|2055.8|2055.5|2055.1|2054.8|8
1722977180000|2024-08-06 20:46:20|2055.2|2054.9|2055.1|2054.8|2055.3|2055|2055.1|2054.8|7
1722977190000|2024-08-06 20:46:30|2054.9|2054.6|2054.9|2054.6|2055|2054.7|2054.7|2054.4|12
1722977200000|2024-08-06 20:46:40|2055|2054.7|2054.6|2054.3|2055|2054.7|2054.6|2054.3|13
1722977210000|2024-08-06 20:46:50|2054.8|2054.5|2054.2|2053.9|2054.8|2054.5|2054.2|2053.9|36
1722977220000|2024-08-06 20:47:00|2054|2053.7|2054.5|2054.2|2054.6|2054.3|2054|2053.7|19
1722977230000|2024-08-06 20:47:10|2054.6|2054.3|2054.8|2054.5|2054.8|2054.5|2054.5|2054.2|9
1722977240000|2024-08-06 20:47:20|2054.7|2054.4|2054.3|2054|2054.7|2054.4|2054.2|2053.9|1
1722977250000|2024-08-06 20:47:30|2054.2|2053.9|2054.2|2053.9|2054.4|2054.1|2054.1|2053.8|15
1722977260000|2024-08-06 20:47:40|2054.3|2054|2054.2|2053.9|2054.4|2054.1|2054.1|2053.8|7
1722977270000|2024-08-06 20:47:50|2054.1|2053.8|2053.5|2053.2|2054.3|2054|2053.5|2053.2|32
1722977280000|2024-08-06 20:48:00|2053.7|2053.4|2054.3|2054|2054.5|2054.2|2053.7|2053.4|19
1722977290000|2024-08-06 20:48:10|2054.1|2053.8|2053.9|2053.6|2054.1|2053.8|2053.8|2053.5|9
1722977300000|2024-08-06 20:48:20|2053.8|2053.5|2053.9|2053.6|2054|2053.7|2053.8|2053.5|5
1722977310000|2024-08-06 20:48:30|2053.8|2053.5|2053.4|2053.1|2053.9|2053.6|2053.3|2053|34
1722977320000|2024-08-06 20:48:40|2053.3|2053|2053.6|2053.3|2053.6|2053.3|2053.2|2052.9|0
1722977330000|2024-08-06 20:48:50|2053.8|2053.5|2054.4|2054.1|2054.6|2054.3|2053.8|2053.5|11
1722977340000|2024-08-06 20:49:00|2054.3|2054|2054.9|2054.6|2054.9|2054.6|2054.2|2053.9|15
1722977350000|2024-08-06 20:49:10|2054.8|2054.5|2055.1|2054.8|2055.1|2054.8|2054.7|2054.4|24
1722977360000|2024-08-06 20:49:20|2055|2054.7|2055.2|2054.9|2055.2|2054.9|2054.9|2054.6|11
1722977370000|2024-08-06 20:49:30|2055.1|2054.8|2054|2053.7|2055.1|2054.8|2053.8|2053.5|38
1722977380000|2024-08-06 20:49:40|2053.9|2053.6|2053.7|2053.4|2053.9|2053.6|2053.3|2053|54
1722977390000|2024-08-06 20:49:50|2053.6|2053.3|2053.8|2053.5|2054.1|2053.8|2053.6|2053.3|3
1722977400000|2024-08-06 20:50:00|2053.9|2053.6|2052.5|2052.2|2054.2|2053.9|2052.5|2052.2|78
1722977410000|2024-08-06 20:50:10|2052.6|2052.3|2052.4|2052.1|2052.6|2052.3|2051.3|2051|41
1722977420000|2024-08-06 20:50:20|2052.5|2052.2|2052.6|2052.3|2052.9|2052.6|2052.3|2052|12
1722977430000|2024-08-06 20:50:30|2052.7|2052.4|2053.2|2052.9|2053.3|2053|2052.7|2052.4|9
1722977440000|2024-08-06 20:50:40|2053.4|2053.1|2053.8|2053.5|2053.9|2053.6|2053.1|2052.8|4
1722977450000|2024-08-06 20:50:50|2053.6|2053.3|2054.3|2054|2054.3|2054|2053|2052.7|49
1722977460000|2024-08-06 20:51:00|2054.2|2053.9|2055.3|2055|2055.6|2055.3|2054.2|2053.9|28
1722977470000|2024-08-06 20:51:10|2055.2|2054.9|2054.7|2054.4|2055.2|2054.9|2054.2|2053.9|9
1722977480000|2024-08-06 20:51:20|2054.6|2054.3|2054.6|2054.3|2055|2054.7|2054.3|2054|7
1722977490000|2024-08-06 20:51:30|2054.4|2054.1|2054.2|2053.9|2054.8|2054.5|2054.2|2053.9|6
1722977500000|2024-08-06 20:51:40|2054.4|2054.1|2054.5|2054.2|2054.6|2054.3|2053.9|2053.6|21
1722977510000|2024-08-06 20:51:50|2054.3|2054|2053.8|2053.5|2054.3|2054|2053.7|2053.4|0
1722977520000|2024-08-06 20:52:00|2053.9|2053.6|2054.2|2053.9|2054.2|2053.9|2053.9|2053.6|2
1722977530000|2024-08-06 20:52:10|2054.3|2054|2054|2053.7|2054.3|2054|2053.6|2053.3|2
1722977540000|2024-08-06 20:52:20|2054.2|2053.9|2054.1|2053.8|2054.4|2054.1|2053.9|2053.6|5
1722977550000|2024-08-06 20:52:30|2054.2|2053.9|2054.4|2054.1|2054.4|2054.1|2054.1|2053.8|4
1722977560000|2024-08-06 20:52:40|2054.3|2054|2054.4|2054.1|2054.6|2054.3|2054.1|2053.8|4
1722977570000|2024-08-06 20:52:50|2054.5|2054.2|2054.4|2054.1|2054.5|2054.2|2054.4|2054.1|4
1722977580000|2024-08-06 20:53:00|2054.6|2054.3|2054.9|2054.6|2054.9|2054.6|2054.5|2054.2|9
1722977590000|2024-08-06 20:53:10|2054.7|2054.4|2054.2|2053.9|2054.9|2054.6|2054.1|2053.8|16
1722977600000|2024-08-06 20:53:20|2054.5|2054.2|2054.4|2054.1|2054.5|2054.2|2054.1|2053.8|9
1722977610000|2024-08-06 20:53:30|2054.3|2054|2054.3|2054|2054.5|2054.2|2054.1|2053.8|2
1722977620000|2024-08-06 20:53:40|2054.6|2054.3|2054.6|2054.3|2054.7|2054.4|2054.6|2054.3|1
1722977630000|2024-08-06 20:53:50|2054.7|2054.4|2054.8|2054.5|2055|2054.7|2054.6|2054.3|0
1722977640000|2024-08-06 20:54:00|2054.9|2054.6|2055.3|2055|2055.7|2055.4|2054.9|2054.6|19
1722977650000|2024-08-06 20:54:10|2054.9|2054.6|2054.9|2054.6|2055.2|2054.9|2054.8|2054.5|14
1722977660000|2024-08-06 20:54:20|2055.3|2055|2055.2|2054.9|2055.6|2055.3|2055|2054.7|13
1722977670000|2024-08-06 20:54:30|2055.3|2055|2055.6|2055.3|2055.6|2055.3|2055.3|2055|0
1722977680000|2024-08-06 20:54:40|2055.3|2055|2054.8|2054.5|2055.7|2055.4|2054.5|2054.2|24
1722977690000|2024-08-06 20:54:50|2054.7|2054.4|2055|2054.7|2055|2054.7|2054.2|2053.9|17
1722977700000|2024-08-06 20:55:00|2055.6|2055.3|2055.5|2055.2|2055.8|2055.5|2055.3|2055|10
1722977710000|2024-08-06 20:55:10|2055.9|2055.6|2056.1|2055.8|2056.2|2055.9|2055.9|2055.6|8
1722977720000|2024-08-06 20:55:20|2056.2|2055.9|2055.9|2055.6|2056.2|2055.9|2055.9|2055.6|3
1722977730000|2024-08-06 20:55:30|2055.8|2055.5|2055.4|2055.1|2055.8|2055.5|2055.4|2055.1|2
1722977740000|2024-08-06 20:55:40|2055.5|2055.2|2055.9|2055.6|2055.9|2055.6|2055.3|2055|2
1722977750000|2024-08-06 20:55:50|2055.8|2055.5|2055.5|2055.2|2055.9|2055.6|2055.3|2055|2
1722977760000|2024-08-06 20:56:00|2055.6|2055.3|2055.7|2055.4|2056.1|2055.8|2055.6|2055.3|3
1722977770000|2024-08-06 20:56:10|2055.5|2055.2|2055.9|2055.6|2055.9|2055.6|2055.4|2055.1|1
1722977780000|2024-08-06 20:56:20|2055.7|2055.4|2055.9|2055.6|2055.9|2055.6|2055.7|2055.4|0
1722977790000|2024-08-06 20:56:30|2055.7|2055.4|2055.8|2055.5|2055.9|2055.6|2055.6|2055.3|1
1722977800000|2024-08-06 20:56:40|2055.7|2055.4|2055.1|2054.8|2055.8|2055.5|2055.1|2054.8|3
1722977810000|2024-08-06 20:56:50|2055|2054.7|2055.2|2054.9|2055.3|2055|2055|2054.7|1
1722977820000|2024-08-06 20:57:00|2055.3|2055|2055.4|2055.1|2055.5|2055.2|2055.3|2055|7
1722977830000|2024-08-06 20:57:10|2055.5|2055.2|2056.2|2055.9|2056.2|2055.9|2055.4|2055.1|14
1722977840000|2024-08-06 20:57:20|2056.1|2055.8|2055.9|2055.6|2056.3|2056|2055.9|2055.6|4
1722977850000|2024-08-06 20:57:30|2055.8|2055.5|2055.8|2055.5|2055.9|2055.6|2055.8|2055.5|4
1722977860000|2024-08-06 20:57:40|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.6|2055.3|4
1722977870000|2024-08-06 20:57:50|2055.6|2055.3|2055.3|2055|2055.6|2055.3|2055.3|2055|7
1722977880000|2024-08-06 20:58:00|2054.9|2054.6|2055.3|2055|2055.6|2055.3|2054.9|2054.6|13
1722977890000|2024-08-06 20:58:10|2055.1|2054.8|2054.1|2053.8|2055.2|2054.9|2054.1|2053.8|13
1722977900000|2024-08-06 20:58:20|2054|2053.7|2053.6|2053.3|2054|2053.7|2053.5|2053.2|4
1722977910000|2024-08-06 20:58:30|2053.4|2053.1|2053.6|2053.3|2053.6|2053.3|2053.4|2053.1|7
1722977920000|2024-08-06 20:58:40|2053.5|2053.2|2053.3|2053|2053.6|2053.3|2053.3|2053|2
1722977930000|2024-08-06 20:58:50|2053.2|2052.9|2053.2|2052.9|2053.3|2053|2053.2|2052.9|0
1722977940000|2024-08-06 20:59:00|2053.3|2053|2053.5|2053.2|2053.5|2053.2|2053.2|2052.9|4
1722977950000|2024-08-06 20:59:10|2053.6|2053.3|2054.6|2054.3|2054.8|2054.5|2053.5|2053.2|17
1722977960000|2024-08-06 20:59:20|2054.7|2054.4|2054.3|2054|2054.8|2054.5|2054.3|2054|1
1722977970000|2024-08-06 20:59:30|2054.6|2054.3|2053.9|2053.6|2056|2055.7|2053.7|2053.4|29
1722977980000|2024-08-06 20:59:40|2054|2053.7|2054.4|2054.1|2054.4|2054.1|2054|2053.7|6
1722977990000|2024-08-06 20:59:50|2054.8|2054.5|2054.6|2053.8|2055.3|2055|2054.6|2053.8|6
1722978000000|2024-08-06 21:00:00|2054.4|2053.6|2054.4|2053.6|2054.7|2053.9|2054.4|2053.6|1
1722978010000|2024-08-06 21:00:10|2054.2|2053.4|2054.2|2053.4|2054.2|2053.4|2054.2|2053.4|0
1722978040000|2024-08-06 21:00:40|2054.7|2053.9|2054.9|2054.1|2054.9|2054.1|2054.7|2053.9|0
1722978050000|2024-08-06 21:00:50|2055|2054.2|2055.1|2054.3|2055.1|2054.3|2055|2054.2|0
1722978060000|2024-08-06 21:01:00|2055|2054.2|2055|2054.2|2055|2054.2|2055|2054.2|0
1722978130000|2024-08-06 21:02:10|2055.1|2054.3|2055.1|2054.3|2055.1|2054.3|2055.1|2054.3|0
1722978140000|2024-08-06 21:02:20|2055|2054.2|2055|2054.2|2055|2054.2|2055|2054.2|0
1722978160000|2024-08-06 21:02:40|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|0
1722978180000|2024-08-06 21:03:00|2054.8|2054|2054.6|2053.8|2055|2054.2|2054.4|2053.6|0
1722978190000|2024-08-06 21:03:10|2054.8|2054|2054.7|2053.9|2054.8|2054|2054.7|2053.9|0
1722978200000|2024-08-06 21:03:20|2054.8|2054|2054.8|2054|2054.8|2054|2054.8|2054|0
1722978210000|2024-08-06 21:03:30|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|0
1722978230000|2024-08-06 21:03:50|2055.1|2054.3|2054.6|2053.8|2055.1|2054.3|2054.6|2053.8|0
1722978250000|2024-08-06 21:04:10|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|0
1722978260000|2024-08-06 21:04:20|2054.6|2053.8|2054.4|2053.6|2054.6|2053.8|2054.3|2053.5|0
1722978270000|2024-08-06 21:04:30|2054.3|2053.5|2054.3|2053.5|2054.3|2053.5|2054.3|2053.5|0
1722978280000|2024-08-06 21:04:40|2054.5|2053.7|2054.5|2053.7|2054.5|2053.7|2054.5|2053.7|0
1722978310000|2024-08-06 21:05:10|2054.7|2053.9|2054.4|2053.6|2054.7|2053.9|2054.4|2053.6|0
1722978320000|2024-08-06 21:05:20|2054.3|2053.5|2054.3|2053.5|2054.3|2053.5|2054.3|2053.5|0
1722978330000|2024-08-06 21:05:30|2054.4|2053.6|2054.4|2053.6|2054.4|2053.6|2054.4|2053.6|0
1722978400000|2024-08-06 21:06:40|2054.5|2053.7|2054.6|2053.8|2054.6|2053.8|2054.5|2053.7|0
1722978440000|2024-08-06 21:07:20|2054.4|2053.6|2054.4|2053.6|2054.4|2053.6|2054.4|2053.6|0
1722978450000|2024-08-06 21:07:30|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|0
1722978480000|2024-08-06 21:08:00|2054.7|2053.9|2054.9|2054.1|2054.9|2054.1|2054.7|2053.9|0
1722978490000|2024-08-06 21:08:10|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|0
1722978500000|2024-08-06 21:08:20|2054.7|2053.9|2054.7|2053.9|2054.7|2053.9|2054.7|2053.9|0
1722978520000|2024-08-06 21:08:40|2054.8|2054|2054.8|2054|2054.8|2054|2054.8|2054|0
1722978530000|2024-08-06 21:08:50|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|0
1722978560000|2024-08-06 21:09:20|2055|2054.2|2055|2054.2|2055|2054.2|2055|2054.2|0
1722978580000|2024-08-06 21:09:40|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|0
1722978600000|2024-08-06 21:10:00|2054.8|2054|2054.8|2054|2054.8|2054|2054.8|2054|0
1722978620000|2024-08-06 21:10:20|2054.7|2053.9|2054.6|2053.8|2054.7|2053.9|2054.6|2053.8|0
1722978630000|2024-08-06 21:10:30|2054.7|2053.9|2054.6|2053.8|2054.7|2053.9|2054.6|2053.8|0
1722978660000|2024-08-06 21:11:00|2054.7|2053.9|2054.7|2053.9|2054.7|2053.9|2054.7|2053.9|0
1722978670000|2024-08-06 21:11:10|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|0
1722978710000|2024-08-06 21:11:50|2054.5|2053.7|2054.5|2053.7|2054.5|2053.7|2054.5|2053.7|0
1722978720000|2024-08-06 21:12:00|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|0
1722978750000|2024-08-06 21:12:30|2054.8|2054|2055|2054.2|2055|2054.2|2054.8|2054|0
1722978760000|2024-08-06 21:12:40|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|0
1722978780000|2024-08-06 21:13:00|2054.8|2054|2054.8|2054|2054.8|2054|2054.8|2054|0
1722978790000|2024-08-06 21:13:10|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|0
1722978800000|2024-08-06 21:13:20|2054.8|2054|2054.9|2054.1|2055.2|2054.4|2054.8|2054|0
1722978810000|2024-08-06 21:13:30|2055|2054.2|2055|2054.2|2055|2054.2|2055|2054.2|0
1722978870000|2024-08-06 21:14:30|2055.1|2054.3|2055.1|2054.3|2055.1|2054.3|2055.1|2054.3|0
1722978900000|2024-08-06 21:15:00|2055|2054.2|2055|2054.2|2055|2054.2|2055|2054.2|0
1722978910000|2024-08-06 21:15:10|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|2054.9|2054.1|0
1722978920000|2024-08-06 21:15:20|2054.8|2054|2054.8|2054|2054.8|2054|2054.8|2054|0
1722978970000|2024-08-06 21:16:10|2054.7|2053.9|2054.7|2053.9|2054.7|2053.9|2054.7|2053.9|0
1722978980000|2024-08-06 21:16:20|2054.8|2054|2054.7|2053.9|2054.8|2054|2054.7|2053.9|0
1722979150000|2024-08-06 21:19:10|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|2054.6|2053.8|0
1722979170000|2024-08-06 21:19:30|2054.5|2053.7|2054.5|2053.7|2054.5|2053.7|2054.5|2053.7|0
1722979180000|2024-08-06 21:19:40|2054.4|2053.6|2054.4|2053.6|2054.4|2053.6|2054.4|2053.6|0
1722979190000|2024-08-06 21:19:50|2054.1|2053.3|2054|2053.2|2054.2|2053.4|2054|2053.2|0
1722979200000|2024-08-06 21:20:00|2054.2|2053.4|2054.2|2053.4|2054.2|2053.4|2054.2|2053.4|0
1722979220000|2024-08-06 21:20:20|2054|2053.2|2054|2053.2|2054|2053.2|2054|2053.2|0
1722979240000|2024-08-06 21:20:40|2054.2|2053.4|2054.3|2053.5|2054.3|2053.5|2054.2|2053.4|0
1722979250000|2024-08-06 21:20:50|2054.4|2053.6|2054.3|2053.5|2054.4|2053.6|2054.3|2053.5|0
1722979270000|2024-08-06 21:21:10|2054|2053.2|2053.9|2053.1|2054|2053.2|2053.9|2053.1|0
1722979280000|2024-08-06 21:21:20|2054.1|2053.3|2054.1|2053.3|2054.1|2053.3|2054.1|2053.3|0
1722979290000|2024-08-06 21:21:30|2054|2053.2|2053.9|2053.1|2054|2053.2|2053.8|2053|0
1722979300000|2024-08-06 21:21:40|2054.2|2053.4|2054|2053.2|2054.2|2053.4|2053.9|2053.1|0
1722979330000|2024-08-06 21:22:10|2053.8|2053|2053.8|2053|2053.8|2053|2053.8|2053|0
1722979340000|2024-08-06 21:22:20|2053.7|2052.9|2053.7|2052.9|2053.7|2052.9|2053.7|2052.9|0
1722979350000|2024-08-06 21:22:30|2053.5|2052.7|2053.5|2052.7|2053.5|2052.7|2053.5|2052.7|0
1722979390000|2024-08-06 21:23:10|2053.4|2052.6|2053.4|2052.6|2053.4|2052.6|2053.4|2052.6|0
1722979410000|2024-08-06 21:23:30|2053.3|2052.5|2053.4|2052.6|2053.4|2052.6|2053.3|2052.5|0
1722979420000|2024-08-06 21:23:40|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|0
1722979430000|2024-08-06 21:23:50|2053.4|2052.6|2053.3|2052.5|2053.4|2052.6|2053.3|2052.5|0
1722979440000|2024-08-06 21:24:00|2053.2|2052.4|2053.2|2052.4|2053.2|2052.4|2053.2|2052.4|0
1722979450000|2024-08-06 21:24:10|2053|2052.2|2053|2052.2|2053|2052.2|2053|2052.2|0
1722979460000|2024-08-06 21:24:20|2053.1|2052.3|2053.2|2052.4|2053.2|2052.4|2053.1|2052.3|0
1722979480000|2024-08-06 21:24:40|2053.1|2052.3|2053.1|2052.3|2053.1|2052.3|2053.1|2052.3|0
1722979500000|2024-08-06 21:25:00|2053.2|2052.4|2053.2|2052.4|2053.2|2052.4|2053.2|2052.4|0
1722979510000|2024-08-06 21:25:10|2053.6|2052.8|2053.6|2052.8|2053.6|2052.8|2053.6|2052.8|0
1722979530000|2024-08-06 21:25:30|2053.5|2052.7|2053.5|2052.7|2053.5|2052.7|2053.5|2052.7|0
1722979540000|2024-08-06 21:25:40|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|0
1722979550000|2024-08-06 21:25:50|2053.5|2052.7|2053.5|2052.7|2053.5|2052.7|2053.5|2052.7|0
1722979560000|2024-08-06 21:26:00|2053.4|2052.6|2053.4|2052.6|2053.4|2052.6|2053.4|2052.6|0
1722979590000|2024-08-06 21:26:30|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|0
1722979610000|2024-08-06 21:26:50|2053.4|2052.6|2053.3|2052.5|2053.4|2052.6|2053.3|2052.5|0
1722979680000|2024-08-06 21:28:00|2053.6|2052.8|2053.6|2052.8|2053.6|2052.8|2053.6|2052.8|0
1722979800000|2024-08-06 21:30:00|2053.5|2052.7|2053.2|2052.4|2053.5|2052.7|2053.2|2052.4|0
1722979810000|2024-08-06 21:30:10|2053.3|2052.5|2053.2|2052.4|2053.3|2052.5|2053.2|2052.4|0
1722979830000|2024-08-06 21:30:30|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|2053.3|2052.5|0
1722979840000|2024-08-06 21:30:40|2053.2|2052.4|2053.1|2052.3|2053.2|2052.4|2053.1|2052.3|0
1722979850000|2024-08-06 21:30:50|2053|2052.2|2053|2052.2|2053|2052.2|2053|2052.2|0
1722979860000|2024-08-06 21:31:00|2052.8|2052|2053|2052.2|2053|2052.2|2052.8|2052|0
1722979870000|2024-08-06 21:31:10|2053.1|2052.3|2052.8|2052|2053.1|2052.3|2052.8|2052|0
1722979890000|2024-08-06 21:31:30|2052.9|2052.1|2052.9|2052.1|2052.9|2052.1|2052.9|2052.1|0
1722979900000|2024-08-06 21:31:40|2052.7|2051.9|2052.8|2052|2052.8|2052|2052.7|2051.9|0
1722979910000|2024-08-06 21:31:50|2052.7|2051.9|2052.5|2051.7|2052.7|2051.9|2052.5|2051.7|0
1722979920000|2024-08-06 21:32:00|2052.8|2052|2052.9|2052.1|2052.9|2052.1|2052.8|2052|0
1722979930000|2024-08-06 21:32:10|2052.8|2052|2052.9|2052.1|2052.9|2052.1|2052.8|2052|0
1722979950000|2024-08-06 21:32:30|2052.6|2051.8|2052.6|2051.8|2052.6|2051.8|2052.6|2051.8|0
1722979980000|2024-08-06 21:33:00|2052.5|2051.7|2052.5|2051.7|2052.5|2051.7|2052.5|2051.7|0
1722979990000|2024-08-06 21:33:10|2052.2|2051.4|2052.5|2051.7|2052.5|2051.7|2052.1|2051.3|0
1722980000000|2024-08-06 21:33:20|2052.4|2051.6|2052.2|2051.4|2052.4|2051.6|2052|2051.2|0
1722980010000|2024-08-06 21:33:30|2051.8|2051|2051.7|2050.9|2051.8|2051|2051.7|2050.9|0
1722980020000|2024-08-06 21:33:40|2051.8|2051|2052|2051.2|2052.2|2051.4|2051.8|2051|0
1722980030000|2024-08-06 21:33:50|2051.8|2051|2052|2051.2|2052|2051.2|2051.8|2051|0
1722980050000|2024-08-06 21:34:10|2051.9|2051.1|2051.8|2051|2051.9|2051.1|2051.8|2051|0
1722980060000|2024-08-06 21:34:20|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|0
1722980070000|2024-08-06 21:34:30|2052.2|2051.4|2052.1|2051.3|2052.3|2051.5|2051.8|2051|0
1722980090000|2024-08-06 21:34:50|2052.2|2051.4|2052.1|2051.3|2052.2|2051.4|2052.1|2051.3|0
1722980110000|2024-08-06 21:35:10|2052.2|2051.4|2052.2|2051.4|2052.2|2051.4|2052.2|2051.4|0
1722980120000|2024-08-06 21:35:20|2052.3|2051.5|2052.3|2051.5|2052.3|2051.5|2052.3|2051.5|0
1722980130000|2024-08-06 21:35:30|2052.1|2051.3|2052.1|2051.3|2052.1|2051.3|2052.1|2051.3|0
1722980200000|2024-08-06 21:36:40|2052|2051.2|2052|2051.2|2052|2051.2|2052|2051.2|0
1722980260000|2024-08-06 21:37:40|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|2051.9|2051.1|0
1722980320000|2024-08-06 21:38:40|2051.8|2051|2051.8|2051|2051.8|2051|2051.8|2051|0
1722980360000|2024-08-06 21:39:20|2051.7|2050.9|2051.6|2050.8|2051.7|2050.9|2051.5|2050.7|0
1722980370000|2024-08-06 21:39:30|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|0
1722980390000|2024-08-06 21:39:50|2051.6|2050.8|2051.5|2050.7|2051.6|2050.8|2051.5|2050.7|0
1722980400000|2024-08-06 21:40:00|2051.4|2050.6|2051.4|2050.6|2051.4|2050.6|2051.4|2050.6|0
1722980410000|2024-08-06 21:40:10|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|0
1722980420000|2024-08-06 21:40:20|2051.7|2050.9|2051.5|2050.7|2051.7|2050.9|2051.5|2050.7|0
1722980450000|2024-08-06 21:40:50|2051|2050.2|2051.3|2050.5|2051.3|2050.5|2051|2050.2|0
1722980460000|2024-08-06 21:41:00|2051.2|2050.4|2051.3|2050.5|2051.3|2050.5|2051.2|2050.4|0
1722980470000|2024-08-06 21:41:10|2051.1|2050.3|2051.1|2050.3|2051.1|2050.3|2051.1|2050.3|0
1722980490000|2024-08-06 21:41:30|2051.2|2050.4|2051.2|2050.4|2051.2|2050.4|2051.2|2050.4|0
1722980500000|2024-08-06 21:41:40|2051.1|2050.3|2051.1|2050.3|2051.1|2050.3|2051.1|2050.3|0
1722980520000|2024-08-06 21:42:00|2051|2050.2|2051.1|2050.3|2051.1|2050.3|2051|2050.2|0
1722980530000|2024-08-06 21:42:10|2051|2050.2|2051|2050.2|2051|2050.2|2051|2050.2|0
1722980570000|2024-08-06 21:42:50|2050.8|2050|2050.8|2050|2050.8|2050|2050.8|2050|0
1722980580000|2024-08-06 21:43:00|2050.9|2050.1|2051|2050.2|2051|2050.2|2050.9|2050.1|0
1722980590000|2024-08-06 21:43:10|2050.9|2050.1|2050.9|2050.1|2050.9|2050.1|2050.9|2050.1|0
1722980600000|2024-08-06 21:43:20|2051|2050.2|2051|2050.2|2051|2050.2|2051|2050.2|0
1722980610000|2024-08-06 21:43:30|2051.1|2050.3|2051|2050.2|2051.1|2050.3|2051|2050.2|0
1722980630000|2024-08-06 21:43:50|2050.9|2050.1|2050.9|2050.1|2050.9|2050.1|2050.9|2050.1|0
1722980650000|2024-08-06 21:44:10|2050.8|2050|2050.8|2050|2050.8|2050|2050.8|2050|0
1722980670000|2024-08-06 21:44:30|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|0
1722980680000|2024-08-06 21:44:40|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|0
1722980710000|2024-08-06 21:45:10|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|0
1722980720000|2024-08-06 21:45:20|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|0
1722980730000|2024-08-06 21:45:30|2050.5|2049.7|2050.4|2049.6|2050.5|2049.7|2050.4|2049.6|0
1722980740000|2024-08-06 21:45:40|2050.3|2049.5|2050.4|2049.6|2050.4|2049.6|2050.3|2049.5|0
1722980750000|2024-08-06 21:45:50|2050.3|2049.5|2050.4|2049.6|2050.4|2049.6|2050.3|2049.5|0
1722980760000|2024-08-06 21:46:00|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|0
1722980770000|2024-08-06 21:46:10|2050.4|2049.6|2050.3|2049.5|2050.4|2049.6|2050.3|2049.5|0
1722980780000|2024-08-06 21:46:20|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|0
1722980800000|2024-08-06 21:46:40|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|2050.5|2049.7|0
1722980810000|2024-08-06 21:46:50|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|0
1722980830000|2024-08-06 21:47:10|2050.2|2049.4|2050.3|2049.5|2050.3|2049.5|2050.2|2049.4|0
1722980880000|2024-08-06 21:48:00|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|0
1722980930000|2024-08-06 21:48:50|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|0
1722980940000|2024-08-06 21:49:00|2050.8|2050|2050.8|2050|2050.8|2050|2050.8|2050|0
1722980960000|2024-08-06 21:49:20|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|2050.7|2049.9|0
1722980970000|2024-08-06 21:49:30|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|2050.6|2049.8|0
1722980980000|2024-08-06 21:49:40|2050.5|2049.7|2050.4|2049.6|2050.5|2049.7|2050.3|2049.5|0
1722980990000|2024-08-06 21:49:50|2050.3|2049.5|2050.4|2049.6|2050.4|2049.6|2050.3|2049.5|0
1722981010000|2024-08-06 21:50:10|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|2050.4|2049.6|0
1722981020000|2024-08-06 21:50:20|2050.4|2049.6|2050.4|2049.6|2050.5|2049.7|2050.4|2049.6|0
1722981070000|2024-08-06 21:51:10|2050.5|2049.7|2050.4|2049.6|2050.5|2049.7|2050.4|2049.6|0
1722981100000|2024-08-06 21:51:40|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|0
1722981110000|2024-08-06 21:51:50|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|0
1722981120000|2024-08-06 21:52:00|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|0
1722981130000|2024-08-06 21:52:10|2050.2|2049.4|2050.1|2049.3|2050.2|2049.4|2050.1|2049.3|0
1722981140000|2024-08-06 21:52:20|2050|2049.2|2049.9|2049.1|2050|2049.2|2049.9|2049.1|0
1722981200000|2024-08-06 21:53:20|2050|2049.2|2050|2049.2|2050|2049.2|2050|2049.2|0
1722981210000|2024-08-06 21:53:30|2049.9|2049.1|2049.9|2049.1|2049.9|2049.1|2049.9|2049.1|0
1722981220000|2024-08-06 21:53:40|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722981250000|2024-08-06 21:54:10|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|0
1722981290000|2024-08-06 21:54:50|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|0
1722981300000|2024-08-06 21:55:00|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|0
1722981360000|2024-08-06 21:56:00|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|2050.1|2049.3|0
1722981380000|2024-08-06 21:56:20|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|2050.2|2049.4|0
1722981410000|2024-08-06 21:56:50|2050.1|2049.3|2050.2|2049.4|2050.2|2049.4|2050|2049.2|0
1722981450000|2024-08-06 21:57:30|2050.4|2049.6|2050.3|2049.5|2050.4|2049.6|2050.3|2049.5|0
1722981470000|2024-08-06 21:57:50|2050.4|2049.6|2050.3|2049.5|2050.4|2049.6|2050.3|2049.5|0
1722981480000|2024-08-06 21:58:00|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|2050.4|2049.6|0
1722981500000|2024-08-06 21:58:20|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|2050.5|2049.7|0
1722981550000|2024-08-06 21:59:10|2050.6|2049.8|2050.8|2050|2050.8|2050|2050.6|2049.8|0
1722981560000|2024-08-06 21:59:20|2050.9|2050.1|2050.9|2050.1|2050.9|2050.1|2050.9|2050.1|0
1722981570000|2024-08-06 21:59:30|2051|2050.2|2051|2050.2|2051.2|2050.4|2051|2050.2|0
1722981580000|2024-08-06 21:59:40|2050.8|2050|2050.8|2050|2050.8|2050|2050.8|2050|0
1722981600000|2024-08-06 22:00:00|2047.5|2047.2|2052.7|2052.4|2053.4|2053.1|2047.4|2047.1|69
1722981610000|2024-08-06 22:00:10|2052.9|2052.6|2053.1|2052.8|2053.4|2053.1|2051.5|2051.2|58
1722981620000|2024-08-06 22:00:20|2053|2052.7|2052.1|2051.8|2053.2|2052.9|2051.9|2051.6|25
1722981630000|2024-08-06 22:00:30|2052.2|2051.9|2051.9|2051.6|2052.5|2052.2|2051.6|2051.3|34
1722981640000|2024-08-06 22:00:40|2051.8|2051.5|2052.5|2052.2|2052.5|2052.2|2050.7|2050.4|33
1722981650000|2024-08-06 22:00:50|2052.7|2052.4|2053.5|2053.2|2053.5|2053.2|2052.7|2052.4|13
1722981660000|2024-08-06 22:01:00|2054|2053.7|2053.8|2053.5|2054.8|2054.5|2053.6|2053.3|48
1722981670000|2024-08-06 22:01:10|2054|2053.7|2054.4|2054.1|2054.6|2054.3|2053.2|2052.9|42
1722981680000|2024-08-06 22:01:20|2054.7|2054.4|2055.4|2055.1|2055.4|2055.1|2054.7|2054.4|3
1722981690000|2024-08-06 22:01:30|2055.9|2055.6|2054.2|2053.9|2056|2055.7|2054.2|2053.9|15
1722981700000|2024-08-06 22:01:40|2053.9|2053.6|2053.9|2053.6|2054.2|2053.9|2053.7|2053.4|69
1722981710000|2024-08-06 22:01:50|2054.3|2054|2054.8|2054.5|2054.8|2054.5|2054.3|2054|49
1722981720000|2024-08-06 22:02:00|2055|2054.7|2054.7|2054.4|2055.2|2054.9|2054.7|2054.4|37
1722981730000|2024-08-06 22:02:10|2054.3|2054|2054.2|2053.9|2054.5|2054.2|2054|2053.7|18
1722981740000|2024-08-06 22:02:20|2054.8|2054.5|2054.7|2054.4|2054.8|2054.5|2054.6|2054.3|9
1722981750000|2024-08-06 22:02:30|2054.8|2054.5|2055|2054.7|2055.4|2055.1|2054.8|2054.5|8
1722981760000|2024-08-06 22:02:40|2054.7|2054.4|2054.1|2053.8|2054.8|2054.5|2054.1|2053.8|8
1722981770000|2024-08-06 22:02:50|2053.8|2053.5|2053.8|2053.5|2054.1|2053.8|2053.6|2053.3|9
1722981780000|2024-08-06 22:03:00|2053.2|2052.9|2052.5|2052.2|2053.4|2053.1|2052.4|2052.1|24
1722981800000|2024-08-06 22:03:20|2052.4|2052.1|2052|2051.7|2052.4|2052.1|2052|2051.7|28
1722981810000|2024-08-06 22:03:30|2051.7|2051.4|2052.2|2051.9|2052.4|2052.1|2051.7|2051.4|66
1722981820000|2024-08-06 22:03:40|2051.9|2051.6|2052.2|2051.9|2052.2|2051.9|2051.9|2051.6|4
1722981830000|2024-08-06 22:03:50|2052.1|2051.8|2052.1|2051.8|2052.1|2051.8|2052.1|2051.8|0
1722981840000|2024-08-06 22:04:00|2052.2|2051.9|2053.6|2053.3|2053.6|2053.3|2052.1|2051.8|39
1722981850000|2024-08-06 22:04:10|2053.7|2053.4|2054|2053.7|2054.1|2053.8|2053.7|2053.4|10
1722981860000|2024-08-06 22:04:20|2054.1|2053.8|2054|2053.7|2054.1|2053.8|2054|2053.7|21
1722981870000|2024-08-06 22:04:30|2053.9|2053.6|2053.5|2053.2|2054|2053.7|2053.5|2053.2|14
1722981880000|2024-08-06 22:04:40|2053.4|2053.1|2052.8|2052.5|2053.4|2053.1|2052.8|2052.5|13
1722981890000|2024-08-06 22:04:50|2052.9|2052.6|2052.9|2052.6|2052.9|2052.6|2052.6|2052.3|23
1722981900000|2024-08-06 22:05:00|2053|2052.7|2053.3|2053|2053.5|2053.2|2053|2052.7|2
1722981910000|2024-08-06 22:05:10|2053.4|2053.1|2053.9|2053.6|2053.9|2053.6|2053.4|2053.1|4
1722981920000|2024-08-06 22:05:20|2053.8|2053.5|2053.3|2053|2053.8|2053.5|2053.3|2053|55
1722981930000|2024-08-06 22:05:30|2053.5|2053.2|2053.7|2053.4|2053.7|2053.4|2053.1|2052.8|127
1722981940000|2024-08-06 22:05:40|2053.8|2053.5|2053.7|2053.4|2053.9|2053.6|2053.6|2053.3|5
1722981950000|2024-08-06 22:05:50|2053.6|2053.3|2053.9|2053.6|2054|2053.7|2053.6|2053.3|5
1722981960000|2024-08-06 22:06:00|2053.8|2053.5|2053.6|2053.3|2053.9|2053.6|2053.6|2053.3|5
1722981970000|2024-08-06 22:06:10|2053.5|2053.2|2052.8|2052.5|2053.5|2053.2|2052.7|2052.4|22
1722981980000|2024-08-06 22:06:20|2052.6|2052.3|2053|2052.7|2053|2052.7|2052.6|2052.3|17
1722981990000|2024-08-06 22:06:30|2052.9|2052.6|2053.5|2053.2|2053.5|2053.2|2052.7|2052.4|55
1722982000000|2024-08-06 22:06:40|2053.7|2053.4|2053.8|2053.5|2053.8|2053.5|2053.7|2053.4|15
1722982010000|2024-08-06 22:06:50|2053.9|2053.6|2054.3|2054|2054.3|2054|2053.9|2053.6|6
1722982020000|2024-08-06 22:07:00|2054.2|2053.9|2054.8|2054.5|2055|2054.7|2054|2053.7|13
1722982030000|2024-08-06 22:07:10|2054.9|2054.6|2054.7|2054.4|2055.1|2054.8|2054.7|2054.4|1
1722982040000|2024-08-06 22:07:20|2054.6|2054.3|2054.6|2054.3|2054.7|2054.4|2054.4|2054.1|16
1722982050000|2024-08-06 22:07:30|2054.4|2054.1|2054.4|2054.1|2054.4|2054.1|2054.4|2054.1|20
1722982060000|2024-08-06 22:07:40|2054.3|2054|2055.3|2055|2055.3|2055|2054.3|2054|52
1722982070000|2024-08-06 22:07:50|2055.5|2055.2|2056.6|2056.3|2056.6|2056.3|2055.5|2055.2|14
1722982080000|2024-08-06 22:08:00|2056.5|2056.2|2055.8|2055.5|2056.5|2056.2|2055.7|2055.4|4
1722982090000|2024-08-06 22:08:10|2055.7|2055.4|2056|2055.7|2056.1|2055.8|2055.7|2055.4|1
1722982100000|2024-08-06 22:08:20|2055.8|2055.5|2055.5|2055.2|2055.8|2055.5|2055.5|2055.2|1
1722982110000|2024-08-06 22:08:30|2055.4|2055.1|2055.5|2055.2|2055.5|2055.2|2055.2|2054.9|6
1722982120000|2024-08-06 22:08:40|2055.6|2055.3|2055.9|2055.6|2055.9|2055.6|2055.6|2055.3|0
1722982130000|2024-08-06 22:08:50|2055.8|2055.5|2055.2|2054.9|2055.8|2055.5|2055.2|2054.9|4
1722982140000|2024-08-06 22:09:00|2055.1|2054.8|2054.8|2054.5|2055.1|2054.8|2054.7|2054.4|21
1722982150000|2024-08-06 22:09:10|2054.7|2054.4|2055|2054.7|2055|2054.7|2053.6|2053.3|11
1722982160000|2024-08-06 22:09:20|2054.9|2054.6|2055|2054.7|2055.3|2055|2054.9|2054.6|2
1722982170000|2024-08-06 22:09:30|2054.6|2054.3|2054.4|2054.1|2054.9|2054.6|2054.4|2054.1|4
1722982180000|2024-08-06 22:09:40|2054.3|2054|2057.3|2057|2057.6|2057.3|2054.3|2054|40
1722982190000|2024-08-06 22:09:50|2057.2|2056.9|2054.1|2053.8|2057.5|2057.2|2053.8|2053.5|199
1722982200000|2024-08-06 22:10:00|2054.3|2054|2053.8|2053.5|2054.3|2054|2053.1|2052.8|14
1722982210000|2024-08-06 22:10:10|2053.9|2053.6|2054.3|2054|2054.3|2054|2053.9|2053.6|6
1722982220000|2024-08-06 22:10:20|2054.7|2054.4|2054.4|2054.1|2055.1|2054.8|2054.1|2053.8|2
1722982230000|2024-08-06 22:10:30|2054.5|2054.2|2054.4|2054.1|2054.6|2054.3|2054.3|2054|2
1722982240000|2024-08-06 22:10:40|2054.3|2054|2053.4|2053.1|2054.3|2054|2053.4|2053.1|6
1722982250000|2024-08-06 22:10:50|2053.3|2053|2053.6|2053.3|2054|2053.7|2053.3|2053|3
1722982260000|2024-08-06 22:11:00|2053.7|2053.4|2053.8|2053.5|2053.8|2053.5|2053.7|2053.4|0
1722982270000|2024-08-06 22:11:10|||||||||1
1722982280000|2024-08-06 22:11:20|2053.9|2053.6|2053.7|2053.4|2054|2053.7|2053.5|2053.2|10
1722982290000|2024-08-06 22:11:30|2053.6|2053.3|2054.3|2054|2054.3|2054|2053.6|2053.3|3
1722982300000|2024-08-06 22:11:40|2054|2053.7|2053.5|2053.2|2054|2053.7|2053.2|2052.9|2
1722982310000|2024-08-06 22:11:50|2053.6|2053.3|2053.8|2053.5|2053.9|2053.6|2053.6|2053.3|1
1722982320000|2024-08-06 22:12:00|2053.9|2053.6|2053.4|2053.1|2053.9|2053.6|2053.4|2053.1|2
1722982330000|2024-08-06 22:12:10|2053.5|2053.2|2053.4|2053.1|2053.5|2053.2|2053.4|2053.1|0
1722982340000|2024-08-06 22:12:20|2053.3|2053|2053.3|2053|2053.7|2053.4|2053.2|2052.9|9
1722982350000|2024-08-06 22:12:30|2053.4|2053.1|2053.3|2053|2053.5|2053.2|2053.3|2053|3
1722982360000|2024-08-06 22:12:40|2053.2|2052.9|2053.2|2052.9|2053.5|2053.2|2053.1|2052.8|7
1722982370000|2024-08-06 22:12:50|2053.3|2053|2053.1|2052.8|2053.3|2053|2053.1|2052.8|2
1722982380000|2024-08-06 22:13:00|2053.2|2052.9|2053.1|2052.8|2053.2|2052.9|2053.1|2052.8|1
1722982390000|2024-08-06 22:13:10|2052.9|2052.6|2053|2052.7|2053|2052.7|2052.8|2052.5|8
1722982400000|2024-08-06 22:13:20|2053.2|2052.9|2052.8|2052.5|2053.3|2053|2052.8|2052.5|5
1722982410000|2024-08-06 22:13:30|2052.9|2052.6|2052.8|2052.5|2052.9|2052.6|2052.6|2052.3|1
1722982420000|2024-08-06 22:13:40|2052.9|2052.6|2053|2052.7|2053|2052.7|2052.9|2052.6|3
1722982430000|2024-08-06 22:13:50|2053.2|2052.9|2053.2|2052.9|2053.4|2053.1|2053.2|2052.9|4
1722982440000|2024-08-06 22:14:00|2053.1|2052.8|2053.2|2052.9|2053.2|2052.9|2053.1|2052.8|1
1722982450000|2024-08-06 22:14:10|2053.4|2053.1|2053.6|2053.3|2053.9|2053.6|2053.4|2053.1|4
1722982460000|2024-08-06 22:14:20|2053.7|2053.4|2053.6|2053.3|2053.7|2053.4|2053.6|2053.3|0
1722982470000|2024-08-06 22:14:30|2053.7|2053.4|2053.9|2053.6|2054|2053.7|2053.6|2053.3|2
1722982480000|2024-08-06 22:14:40|2053.8|2053.5|2054|2053.7|2054|2053.7|2053.8|2053.5|2
1722982490000|2024-08-06 22:14:50|2054.1|2053.8|2054.2|2053.9|2054.3|2054|2054.1|2053.8|0
1722982500000|2024-08-06 22:15:00|2054.1|2053.8|2054.1|2053.8|2054.1|2053.8|2053.9|2053.6|0
1722982510000|2024-08-06 22:15:10|2054|2053.7|2054.1|2053.8|2054.2|2053.9|2054|2053.7|0
1722982520000|2024-08-06 22:15:20|2053.8|2053.5|2054.2|2053.9|2054.2|2053.9|2053.8|2053.5|0
1722982530000|2024-08-06 22:15:30|2054.1|2053.8|2054.1|2053.8|2054.4|2054.1|2054|2053.7|1
1722982540000|2024-08-06 22:15:40|2054.2|2053.9|2053.4|2053.1|2054.2|2053.9|2053.3|2053|7
1722982550000|2024-08-06 22:15:50|2053.7|2053.4|2053.9|2053.6|2053.9|2053.6|2053.7|2053.4|1
1722982560000|2024-08-06 22:16:00|2054|2053.7|2053.9|2053.6|2054|2053.7|2053.9|2053.6|0
1722982570000|2024-08-06 22:16:10|2053.8|2053.5|2054|2053.7|2054|2053.7|2053.8|2053.5|0
1722982580000|2024-08-06 22:16:20|2053.9|2053.6|2054|2053.7|2054|2053.7|2053.8|2053.5|0
1722982590000|2024-08-06 22:16:30|2053.9|2053.6|2053.9|2053.6|2054|2053.7|2053.9|2053.6|0
1722982600000|2024-08-06 22:16:40|2053.8|2053.5|2053.9|2053.6|2053.9|2053.6|2053.7|2053.4|4
1722982610000|2024-08-06 22:16:50|2054|2053.7|2054|2053.7|2054|2053.7|2054|2053.7|0
1722982620000|2024-08-06 22:17:00|2054.1|2053.8|2053.8|2053.5|2054.2|2053.9|2053.8|2053.5|19
1722982630000|2024-08-06 22:17:10|2053.6|2053.3|2053.5|2053.2|2053.6|2053.3|2053.4|2053.1|9
1722982640000|2024-08-06 22:17:20|2053.6|2053.3|2053.7|2053.4|2053.9|2053.6|2053.6|2053.3|1
1722982650000|2024-08-06 22:17:30|2053.9|2053.6|2054.1|2053.8|2054.1|2053.8|2053.9|2053.6|2
1722982660000|2024-08-06 22:17:40|2054.2|2053.9|2053.8|2053.5|2054.2|2053.9|2053.7|2053.4|2
1722982670000|2024-08-06 22:17:50|2053.9|2053.6|2054|2053.7|2054|2053.7|2053.9|2053.6|0
1722982680000|2024-08-06 22:18:00|2054.1|2053.8|2054|2053.7|2054.1|2053.8|2053.8|2053.5|0
1722982690000|2024-08-06 22:18:10|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2053.7|2053.4|0
1722982700000|2024-08-06 22:18:20|2053.8|2053.5|2053.6|2053.3|2053.9|2053.6|2053.5|2053.2|12
1722982710000|2024-08-06 22:18:30|2053.8|2053.5|2053.6|2053.3|2053.8|2053.5|2053.6|2053.3|1
1722982720000|2024-08-06 22:18:40|2053.5|2053.2|2052.5|2052.2|2053.5|2053.2|2052.3|2052|17
1722982730000|2024-08-06 22:18:50|2052.4|2052.1|2052.6|2052.3|2052.6|2052.3|2052.1|2051.8|9
1722982740000|2024-08-06 22:19:00|2052.5|2052.2|2054.7|2054.4|2054.9|2054.6|2052.5|2052.2|107
1722982750000|2024-08-06 22:19:10|2054.6|2054.3|2055.6|2055.3|2057.9|2057.6|2054.6|2054.3|58
1722982760000|2024-08-06 22:19:20|2055.7|2055.4|2056.2|2055.9|2056.4|2056.1|2055.7|2055.4|6
1722982770000|2024-08-06 22:19:30|2056.6|2056.3|2056.9|2056.6|2057.7|2057.4|2056.5|2056.2|6
1722982780000|2024-08-06 22:19:40|2057|2056.7|2056.8|2056.5|2057|2056.7|2056.5|2056.2|4
1722982790000|2024-08-06 22:19:50|2056.7|2056.4|2056|2055.7|2057|2056.7|2055.9|2055.6|3
1722982800000|2024-08-06 22:20:00|2056.5|2056.2|2056.9|2056.6|2056.9|2056.6|2056.4|2056.1|6
1722982810000|2024-08-06 22:20:10|2056.8|2056.5|2057.5|2057.2|2057.5|2057.2|2056.8|2056.5|6
1722982820000|2024-08-06 22:20:20|2057.4|2057.1|2058|2057.7|2058|2057.7|2057.3|2057|3
1722982830000|2024-08-06 22:20:30|2057.6|2057.3|2057.7|2057.4|2057.7|2057.4|2057.4|2057.1|1
1722982840000|2024-08-06 22:20:40|2057.6|2057.3|2057.9|2057.6|2057.9|2057.6|2057.6|2057.3|4
1722982850000|2024-08-06 22:20:50|2057.8|2057.5|2058.1|2057.8|2058.2|2057.9|2057.3|2057|10
1722982860000|2024-08-06 22:21:00|2058.2|2057.9|2057.9|2057.6|2058.2|2057.9|2057.5|2057.2|5
1722982870000|2024-08-06 22:21:10|2058.2|2057.9|2057.7|2057.4|2058.5|2058.2|2057.7|2057.4|19
1722982880000|2024-08-06 22:21:20|2057.8|2057.5|2058|2057.7|2058.1|2057.8|2057.8|2057.5|0
1722982890000|2024-08-06 22:21:30|2057.9|2057.6|2057.8|2057.5|2057.9|2057.6|2057.8|2057.5|1
1722982900000|2024-08-06 22:21:40|2057.9|2057.6|2057.9|2057.6|2058.1|2057.8|2057.7|2057.4|11
1722982910000|2024-08-06 22:21:50|2058.1|2057.8|2058.2|2057.9|2058.3|2058|2057.9|2057.6|8
1722982920000|2024-08-06 22:22:00|2058.1|2057.8|2058.2|2057.9|2058.2|2057.9|2057.8|2057.5|6
1722982930000|2024-08-06 22:22:10|2058|2057.7|2057.7|2057.4|2058|2057.7|2057.7|2057.4|1
1722982940000|2024-08-06 22:22:20|2058.1|2057.8|2058|2057.7|2058.2|2057.9|2058|2057.7|1
1722982950000|2024-08-06 22:22:30|2057.9|2057.6|2057.8|2057.5|2057.9|2057.6|2057.8|2057.5|3
1722982960000|2024-08-06 22:22:40|2057.7|2057.4|2057.8|2057.5|2057.8|2057.5|2057.7|2057.4|0
1722982970000|2024-08-06 22:22:50|2058|2057.7|2057.4|2057.1|2058|2057.7|2057.4|2057.1|5
1722982980000|2024-08-06 22:23:00|2057.3|2057|2057|2056.7|2057.3|2057|2056.8|2056.5|5
1722982990000|2024-08-06 22:23:10|2056.8|2056.5|2056.6|2056.3|2056.8|2056.5|2056.2|2055.9|7
1722983000000|2024-08-06 22:23:20|2056.5|2056.2|2056.4|2056.1|2056.5|2056.2|2056.4|2056.1|2
1722983010000|2024-08-06 22:23:30|2056.5|2056.2|2056.7|2056.4|2056.7|2056.4|2056.5|2056.2|0
1722983020000|2024-08-06 22:23:40|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|4
1722983030000|2024-08-06 22:23:50|2056.7|2056.4|2056.2|2055.9|2056.7|2056.4|2056.2|2055.9|0
1722983040000|2024-08-06 22:24:00|2056|2055.7|2056.2|2055.9|2056.2|2055.9|2056|2055.7|6
1722983050000|2024-08-06 22:24:10|2056.1|2055.8|2055.5|2055.2|2056.1|2055.8|2055.4|2055.1|7
1722983060000|2024-08-06 22:24:20|2055.6|2055.3|2055.3|2055|2055.6|2055.3|2055.2|2054.9|2
1722983070000|2024-08-06 22:24:30|2055.2|2054.9|2055.3|2055|2055.3|2055|2055.1|2054.8|8
1722983080000|2024-08-06 22:24:40|2055.9|2055.6|2055.8|2055.5|2056|2055.7|2055.5|2055.2|6
1722983090000|2024-08-06 22:24:50|2056|2055.7|2055.8|2055.5|2056|2055.7|2055.8|2055.5|3
1722983100000|2024-08-06 22:25:00|2055.9|2055.6|2055.6|2055.3|2056|2055.7|2055.5|2055.2|2
1722983110000|2024-08-06 22:25:10|2055.5|2055.2|2054.8|2054.5|2055.6|2055.3|2054.8|2054.5|18
1722983120000|2024-08-06 22:25:20|2055|2054.7|2055.2|2054.9|2055.3|2055|2055|2054.7|1
1722983130000|2024-08-06 22:25:30|2055.3|2055|2055|2054.7|2055.3|2055|2055|2054.7|1
1722983140000|2024-08-06 22:25:40|2055.1|2054.8|2055.2|2054.9|2055.3|2055|2055.1|2054.8|0
1722983150000|2024-08-06 22:25:50|2055.1|2054.8|2055.6|2055.3|2055.6|2055.3|2055.1|2054.8|11
1722983160000|2024-08-06 22:26:00|2055.4|2055.1|2055.8|2055.5|2056|2055.7|2055.3|2055|19
1722983170000|2024-08-06 22:26:10|2055.9|2055.6|2056.2|2055.9|2056.2|2055.9|2055.8|2055.5|7
1722983180000|2024-08-06 22:26:20|2056.1|2055.8|2056.3|2056|2056.3|2056|2056.1|2055.8|1
1722983190000|2024-08-06 22:26:30|2056.2|2055.9|2056.2|2055.9|2056.3|2056|2056.1|2055.8|0
1722983200000|2024-08-06 22:26:40|2056.1|2055.8|2056.4|2056.1|2056.4|2056.1|2056.1|2055.8|22
1722983210000|2024-08-06 22:26:50|2056.5|2056.2|2056.3|2056|2056.5|2056.2|2056.2|2055.9|3
1722983220000|2024-08-06 22:27:00|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2
1722983230000|2024-08-06 22:27:10|2056.2|2055.9|2055.7|2055.4|2056.2|2055.9|2055.7|2055.4|8
1722983240000|2024-08-06 22:27:20|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.6|2055.3|0
1722983250000|2024-08-06 22:27:30|2055.8|2055.5|2055|2054.7|2055.8|2055.5|2055|2054.7|3
1722983260000|2024-08-06 22:27:40|2055.1|2054.8|2054.8|2054.5|2055.1|2054.8|2054.8|2054.5|3
1722983270000|2024-08-06 22:27:50|2054.9|2054.6|2054.7|2054.4|2055|2054.7|2054.7|2054.4|1
1722983280000|2024-08-06 22:28:00|2054.8|2054.5|2055.2|2054.9|2055.2|2054.9|2054.8|2054.5|10
1722983290000|2024-08-06 22:28:10|2055.3|2055|2055.1|2054.8|2055.3|2055|2055.1|2054.8|0
1722983300000|2024-08-06 22:28:20|2055.2|2054.9|2055.1|2054.8|2055.2|2054.9|2055.1|2054.8|1
1722983310000|2024-08-06 22:28:30|2055.2|2054.9|2055|2054.7|2055.2|2054.9|2054.9|2054.6|1
1722983320000|2024-08-06 22:28:40|2055.2|2054.9|2055.1|2054.8|2055.2|2054.9|2055.1|2054.8|5
1722983330000|2024-08-06 22:28:50|2055|2054.7|2055.1|2054.8|2055.1|2054.8|2055|2054.7|2
1722983340000|2024-08-06 22:29:00|2054.8|2054.5|2054.7|2054.4|2055|2054.7|2054.6|2054.3|15
1722983350000|2024-08-06 22:29:10|2054.9|2054.6|2054.4|2054.1|2054.9|2054.6|2054.4|2054.1|10
1722983360000|2024-08-06 22:29:20|2054.6|2054.3|2054.6|2054.3|2054.6|2054.3|2054.6|2054.3|5
1722983370000|2024-08-06 22:29:30|2054.7|2054.4|2054.8|2054.5|2054.9|2054.6|2054.6|2054.3|1
1722983380000|2024-08-06 22:29:40|2054.9|2054.6|2054.9|2054.6|2054.9|2054.6|2054.7|2054.4|6
1722983390000|2024-08-06 22:29:50|2054.8|2054.5|2055.2|2054.9|2055.2|2054.9|2054.6|2054.3|11
1722983400000|2024-08-06 22:30:00|2055.1|2054.8|2055|2054.7|2055.1|2054.8|2055|2054.7|0
1722983410000|2024-08-06 22:30:10|2054.9|2054.6|2055.1|2054.8|2055.2|2054.9|2054.9|2054.6|2
1722983420000|2024-08-06 22:30:20|2055|2054.7|2054.6|2054.3|2055.1|2054.8|2054.6|2054.3|2
1722983430000|2024-08-06 22:30:30|2054.5|2054.2|2054.4|2054.1|2054.5|2054.2|2054.3|2054|12
1722983440000|2024-08-06 22:30:40|2054.3|2054|2054.3|2054|2054.4|2054.1|2054.3|2054|2
1722983450000|2024-08-06 22:30:50|2054.5|2054.2|2054.5|2054.2|2054.5|2054.2|2054.5|2054.2|10
1722983460000|2024-08-06 22:31:00|2054.4|2054.1|2054.6|2054.3|2054.6|2054.3|2054.3|2054|5
1722983470000|2024-08-06 22:31:10|2054.7|2054.4|2054.6|2054.3|2054.7|2054.4|2054.6|2054.3|3
1722983480000|2024-08-06 22:31:20|2054.8|2054.5|2055|2054.7|2055.1|2054.8|2054.8|2054.5|4
1722983490000|2024-08-06 22:31:30|2055.3|2055|2055.3|2055|2055.3|2055|2055.3|2055|3
1722983500000|2024-08-06 22:31:40|2055.2|2054.9|2055.3|2055|2055.3|2055|2055|2054.7|10
1722983510000|2024-08-06 22:31:50|2055.2|2054.9|2055.3|2055|2055.3|2055|2055|2054.7|2
1722983520000|2024-08-06 22:32:00|2055.2|2054.9|2055.3|2055|2055.3|2055|2055.2|2054.9|0
1722983530000|2024-08-06 22:32:10|2055.2|2054.9|2054.8|2054.5|2055.3|2055|2054.7|2054.4|12
1722983550000|2024-08-06 22:32:30|2054.9|2054.6|2055.2|2054.9|2055.3|2055|2054.9|2054.6|5
1722983560000|2024-08-06 22:32:40|2055.1|2054.8|2055.4|2055.1|2055.4|2055.1|2055.1|2054.8|2
1722983570000|2024-08-06 22:32:50|2055.5|2055.2|2055.6|2055.3|2055.6|2055.3|2055.5|2055.2|0
1722983580000|2024-08-06 22:33:00|2055.7|2055.4|2055.4|2055.1|2055.7|2055.4|2055.4|2055.1|2
1722983590000|2024-08-06 22:33:10|2055.3|2055|2055.4|2055.1|2055.4|2055.1|2055.3|2055|2
1722983600000|2024-08-06 22:33:20|2055.3|2055|2055.3|2055|2055.4|2055.1|2055.3|2055|0
1722983610000|2024-08-06 22:33:30|2055.2|2054.9|2055.9|2055.6|2055.9|2055.6|2055.2|2054.9|4
1722983620000|2024-08-06 22:33:40|2056|2055.7|2056|2055.7|2056.3|2056|2056|2055.7|2
1722983630000|2024-08-06 22:33:50|2056.1|2055.8|2056.5|2056.2|2056.6|2056.3|2056.1|2055.8|5
1722983640000|2024-08-06 22:34:00|2056.3|2056|2056.4|2056.1|2056.5|2056.2|2056.1|2055.8|0
1722983650000|2024-08-06 22:34:10|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|2056.1|2055.8|0
1722983660000|2024-08-06 22:34:20|2055.7|2055.4|2055.8|2055.5|2055.8|2055.5|2055.6|2055.3|3
1722983670000|2024-08-06 22:34:30|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|1
1722983690000|2024-08-06 22:34:50|2055.8|2055.5|2055.6|2055.3|2055.8|2055.5|2055.6|2055.3|1
1722983700000|2024-08-06 22:35:00|2055.7|2055.4|2055.8|2055.5|2055.8|2055.5|2055.7|2055.4|1
1722983720000|2024-08-06 22:35:20|2055.5|2055.2|2055.4|2055.1|2055.5|2055.2|2055.4|2055.1|0
1722983730000|2024-08-06 22:35:30|2055.3|2055|2055.6|2055.3|2055.7|2055.4|2055.3|2055|2
1722983740000|2024-08-06 22:35:40|2055.5|2055.2|2055.4|2055.1|2055.6|2055.3|2055.4|2055.1|1
1722983750000|2024-08-06 22:35:50|2055.1|2054.8|2054.6|2054.3|2055.1|2054.8|2054.6|2054.3|12
1722983760000|2024-08-06 22:36:00|2054.5|2054.2|2054.7|2054.4|2054.7|2054.4|2054.5|2054.2|3
1722983770000|2024-08-06 22:36:10|2054.5|2054.2|2054.5|2054.2|2054.7|2054.4|2054.5|2054.2|6
1722983790000|2024-08-06 22:36:30|2054.4|2054.1|2054.2|2053.9|2054.4|2054.1|2054.2|2053.9|6
1722983800000|2024-08-06 22:36:40|2054.1|2053.8|2054|2053.7|2054.1|2053.8|2053.9|2053.6|7
1722983810000|2024-08-06 22:36:50|2054.2|2053.9|2054.1|2053.8|2054.2|2053.9|2054.1|2053.8|2
1722983820000|2024-08-06 22:37:00|2054.2|2053.9|2054.4|2054.1|2054.5|2054.2|2054.2|2053.9|4
1722983830000|2024-08-06 22:37:10|2054.5|2054.2|2054.5|2054.2|2054.7|2054.4|2054.4|2054.1|3
1722983840000|2024-08-06 22:37:20|2054.4|2054.1|2054.5|2054.2|2054.5|2054.2|2054.4|2054.1|0
1722983850000|2024-08-06 22:37:30|2054.6|2054.3|2054.6|2054.3|2054.7|2054.4|2054.6|2054.3|0
1722983870000|2024-08-06 22:37:50|2054.5|2054.2|2054.3|2054|2054.5|2054.2|2054.3|2054|0
1722983880000|2024-08-06 22:38:00|2054.2|2053.9|2054.8|2054.5|2054.8|2054.5|2054.2|2053.9|13
1722983890000|2024-08-06 22:38:10|2054.6|2054.3|2054.7|2054.4|2054.7|2054.4|2054.4|2054.1|2
1722983910000|2024-08-06 22:38:30|2054.8|2054.5|2055|2054.7|2055|2054.7|2054.8|2054.5|2
1722983930000|2024-08-06 22:38:50|2054.8|2054.5|2054.8|2054.5|2054.8|2054.5|2054.8|2054.5|0
1722983940000|2024-08-06 22:39:00|2054.7|2054.4|2055.1|2054.8|2055.1|2054.8|2054.7|2054.4|5
1722983950000|2024-08-06 22:39:10|2055|2054.7|2055|2054.7|2055.1|2054.8|2055|2054.7|0
1722983970000|2024-08-06 22:39:30|2054.9|2054.6|2055|2054.7|2055|2054.7|2054.9|2054.6|0
1722983980000|2024-08-06 22:39:40|2054.9|2054.6|2054.7|2054.4|2054.9|2054.6|2054.7|2054.4|1
1722983990000|2024-08-06 22:39:50|2054.6|2054.3|2055.3|2055|2055.3|2055|2054.6|2054.3|4
1722984000000|2024-08-06 22:40:00|2055.4|2055.1|2055.1|2054.8|2055.4|2055.1|2055.1|2054.8|3
1722984010000|2024-08-06 22:40:10|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|0
1722984020000|2024-08-06 22:40:20|2055.4|2055.1|2055.8|2055.5|2055.8|2055.5|2055.4|2055.1|1
1722984030000|2024-08-06 22:40:30|2055.7|2055.4|2055.1|2054.8|2055.7|2055.4|2055.1|2054.8|3
1722984040000|2024-08-06 22:40:40|2055|2054.7|2055|2054.7|2055|2054.7|2055|2054.7|0
1722984050000|2024-08-06 22:40:50|2054.9|2054.6|2054.8|2054.5|2054.9|2054.6|2054.8|2054.5|1
1722984060000|2024-08-06 22:41:00|2054.7|2054.4|2054.1|2053.8|2054.7|2054.4|2054.1|2053.8|13
1722984080000|2024-08-06 22:41:20|2054.4|2054.1|2054.7|2054.4|2054.7|2054.4|2054.3|2054|10
1722984090000|2024-08-06 22:41:30|2054.6|2054.3|2054.5|2054.2|2054.6|2054.3|2054.5|2054.2|0
1722984100000|2024-08-06 22:41:40|2054.6|2054.3|2054.6|2054.3|2054.6|2054.3|2054.4|2054.1|1
1722984110000|2024-08-06 22:41:50|2054.5|2054.2|2054.6|2054.3|2054.6|2054.3|2054.5|2054.2|0
1722984120000|2024-08-06 22:42:00|2054.5|2054.2|2054.2|2053.9|2054.6|2054.3|2054.2|2053.9|1
1722984130000|2024-08-06 22:42:10|2054.3|2054|2054.2|2053.9|2054.3|2054|2054.2|2053.9|1
1722984140000|2024-08-06 22:42:20|2054.1|2053.8|2054|2053.7|2054.1|2053.8|2053.8|2053.5|5
1722984150000|2024-08-06 22:42:30|2054.1|2053.8|2053.8|2053.5|2054.1|2053.8|2053.7|2053.4|5
1722984160000|2024-08-06 22:42:40|||||||||1
1722984170000|2024-08-06 22:42:50|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|0
1722984180000|2024-08-06 22:43:00|2053.6|2053.3|2054.1|2053.8|2054.1|2053.8|2053.4|2053.1|13
1722984190000|2024-08-06 22:43:10|2054|2053.7|2053.9|2053.6|2054|2053.7|2053.9|2053.6|0
1722984200000|2024-08-06 22:43:20|2054|2053.7|2053.9|2053.6|2054|2053.7|2053.9|2053.6|1
1722984210000|2024-08-06 22:43:30|2054|2053.7|2053.6|2053.3|2054|2053.7|2053.6|2053.3|6
1722984230000|2024-08-06 22:43:50|2053.7|2053.4|2053.9|2053.6|2054|2053.7|2053.7|2053.4|30
1722984240000|2024-08-06 22:44:00|2054|2053.7|2054|2053.7|2054|2053.7|2054|2053.7|0
1722984250000|2024-08-06 22:44:10|2053.9|2053.6|2053.8|2053.5|2053.9|2053.6|2053.8|2053.5|2
1722984260000|2024-08-06 22:44:20|2054|2053.7|2053.7|2053.4|2054|2053.7|2053.7|2053.4|1
1722984270000|2024-08-06 22:44:30|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.4|2053.1|4
1722984280000|2024-08-06 22:44:40|2053.8|2053.5|2054|2053.7|2054|2053.7|2053.8|2053.5|0
1722984300000|2024-08-06 22:45:00|2054.3|2054|2054.2|2053.9|2054.3|2054|2054.1|2053.8|3
1722984310000|2024-08-06 22:45:10|2054.3|2054|2054.3|2054|2054.3|2054|2054.3|2054|0
1722984320000|2024-08-06 22:45:20|2054.2|2053.9|2054|2053.7|2054.2|2053.9|2054|2053.7|1
1722984330000|2024-08-06 22:45:30|2053.9|2053.6|2054.1|2053.8|2054.1|2053.8|2053.9|2053.6|5
1722984340000|2024-08-06 22:45:40|2054|2053.7|2053.9|2053.6|2054|2053.7|2053.8|2053.5|2
1722984350000|2024-08-06 22:45:50|2053.8|2053.5|2054.1|2053.8|2054.1|2053.8|2053.8|2053.5|3
1722984360000|2024-08-06 22:46:00|2054|2053.7|2053.9|2053.6|2054|2053.7|2053.9|2053.6|3
1722984370000|2024-08-06 22:46:10|2054.1|2053.8|2054|2053.7|2054.1|2053.8|2054|2053.7|2
1722984380000|2024-08-06 22:46:20|2053.9|2053.6|2053.8|2053.5|2053.9|2053.6|2053.8|2053.5|6
1722984390000|2024-08-06 22:46:30|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|0
1722984400000|2024-08-06 22:46:40|2053.8|2053.5|2053.7|2053.4|2053.9|2053.6|2053.7|2053.4|1
1722984410000|2024-08-06 22:46:50|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|1
1722984420000|2024-08-06 22:47:00|2053.7|2053.4|2054|2053.7|2054|2053.7|2053.7|2053.4|7
1722984430000|2024-08-06 22:47:10|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|0
1722984440000|2024-08-06 22:47:20|2053.8|2053.5|2053.6|2053.3|2053.8|2053.5|2053.6|2053.3|6
1722984450000|2024-08-06 22:47:30|2053.5|2053.2|2053.3|2053|2053.5|2053.2|2053.3|2053|2
1722984460000|2024-08-06 22:47:40|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|5
1722984470000|2024-08-06 22:47:50|2053.5|2053.2|2053.1|2052.8|2053.6|2053.3|2053|2052.7|8
1722984480000|2024-08-06 22:48:00|2053.3|2053|2053.3|2053|2053.4|2053.1|2053.2|2052.9|9
1722984490000|2024-08-06 22:48:10|2053.2|2052.9|2052.8|2052.5|2053.2|2052.9|2052.8|2052.5|5
1722984500000|2024-08-06 22:48:20|2052.9|2052.6|2052.8|2052.5|2052.9|2052.6|2052.8|2052.5|3
1722984510000|2024-08-06 22:48:30|2052.9|2052.6|2052.9|2052.6|2053.1|2052.8|2052.8|2052.5|3
1722984520000|2024-08-06 22:48:40|2053|2052.7|2052.9|2052.6|2053.1|2052.8|2052.7|2052.4|2
1722984530000|2024-08-06 22:48:50|2053|2052.7|2053.2|2052.9|2053.2|2052.9|2053|2052.7|0
1722984540000|2024-08-06 22:49:00|2053.5|2053.2|2053.6|2053.3|2053.6|2053.3|2053.4|2053.1|0
1722984550000|2024-08-06 22:49:10|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|10
1722984560000|2024-08-06 22:49:20|2053.4|2053.1|2053.4|2053.1|2053.4|2053.1|2053.3|2053|0
1722984570000|2024-08-06 22:49:30|2053.3|2053|2053.3|2053|2053.3|2053|2053.3|2053|7
1722984580000|2024-08-06 22:49:40|2053.4|2053.1|2053.4|2053.1|2053.4|2053.1|2053.4|2053.1|4
1722984590000|2024-08-06 22:49:50|2053.5|2053.2|2053.5|2053.2|2053.7|2053.4|2053.5|2053.2|11
1722984610000|2024-08-06 22:50:10|2053.4|2053.1|2053.4|2053.1|2053.4|2053.1|2053.4|2053.1|0
1722984620000|2024-08-06 22:50:20|2053.3|2053|2053.5|2053.2|2053.6|2053.3|2053.2|2052.9|3
1722984630000|2024-08-06 22:50:30|2053.6|2053.3|2053.5|2053.2|2053.7|2053.4|2053.5|2053.2|0
1722984640000|2024-08-06 22:50:40|2053.4|2053.1|2052.9|2052.6|2053.4|2053.1|2052.9|2052.6|6
1722984650000|2024-08-06 22:50:50|2052.8|2052.5|2052.8|2052.5|2052.8|2052.5|2052.8|2052.5|0
1722984660000|2024-08-06 22:51:00|2052.7|2052.4|2052.6|2052.3|2052.7|2052.4|2052.6|2052.3|7
1722984670000|2024-08-06 22:51:10|2052.5|2052.2|2052.5|2052.2|2052.5|2052.2|2052.3|2052|7
1722984690000|2024-08-06 22:51:30|2052.7|2052.4|2052.6|2052.3|2052.8|2052.5|2052.6|2052.3|7
1722984700000|2024-08-06 22:51:40|2052.5|2052.2|2052.6|2052.3|2052.6|2052.3|2052.5|2052.2|3
1722984710000|2024-08-06 22:51:50|2052.8|2052.5|2053.2|2052.9|2053.2|2052.9|2052.8|2052.5|6
1722984720000|2024-08-06 22:52:00|2053.1|2052.8|2053.3|2053|2053.3|2053|2053.1|2052.8|1
1722984730000|2024-08-06 22:52:10|2053.4|2053.1|2053.6|2053.3|2053.6|2053.3|2053.4|2053.1|0
1722984740000|2024-08-06 22:52:20|2053.4|2053.1|2053.6|2053.3|2053.6|2053.3|2053.4|2053.1|0
1722984750000|2024-08-06 22:52:30|2053.7|2053.4|2053.6|2053.3|2053.7|2053.4|2053.6|2053.3|3
1722984760000|2024-08-06 22:52:40|2053.5|2053.2|2053.8|2053.5|2053.8|2053.5|2053.5|2053.2|1
1722984770000|2024-08-06 22:52:50|2053.7|2053.4|2053.8|2053.5|2053.8|2053.5|2053.7|2053.4|0
1722984780000|2024-08-06 22:53:00|2053.7|2053.4|2053.5|2053.2|2053.8|2053.5|2053.5|2053.2|0
1722984790000|2024-08-06 22:53:10|2053.4|2053.1|2053.3|2053|2053.4|2053.1|2053.3|2053|0
1722984800000|2024-08-06 22:53:20|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|1
1722984810000|2024-08-06 22:53:30|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|1
1722984820000|2024-08-06 22:53:40|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|1
1722984830000|2024-08-06 22:53:50|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|1
1722984860000|2024-08-06 22:54:20|2053.5|2053.2|2053.3|2053|2053.5|2053.2|2053.2|2052.9|1
1722984870000|2024-08-06 22:54:30|2053.4|2053.1|2053.8|2053.5|2053.9|2053.6|2053.4|2053.1|5
1722984880000|2024-08-06 22:54:40|2053.9|2053.6|2053.6|2053.3|2053.9|2053.6|2053.6|2053.3|0
1722984900000|2024-08-06 22:55:00|2053.5|2053.2|2053.2|2052.9|2053.6|2053.3|2053.2|2052.9|2
1722984910000|2024-08-06 22:55:10|2053.1|2052.8|2053.1|2052.8|2053.1|2052.8|2053.1|2052.8|0
1722984920000|2024-08-06 22:55:20|2053.4|2053.1|2053.4|2053.1|2053.6|2053.3|2053.4|2053.1|3
1722984930000|2024-08-06 22:55:30|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|1
1722984940000|2024-08-06 22:55:40|2053.9|2053.6|2053.8|2053.5|2053.9|2053.6|2053.8|2053.5|2
1722984950000|2024-08-06 22:55:50|2054|2053.7|2053.9|2053.6|2054|2053.7|2053.9|2053.6|0
1722984960000|2024-08-06 22:56:00|2054|2053.7|2054.1|2053.8|2054.1|2053.8|2053.9|2053.6|3
1722984970000|2024-08-06 22:56:10|2054|2053.7|2054.3|2054|2054.3|2054|2054|2053.7|2
1722984980000|2024-08-06 22:56:20|2054.5|2054.2|2054|2053.7|2054.6|2054.3|2054|2053.7|7
1722984990000|2024-08-06 22:56:30|2054.2|2053.9|2054.3|2054|2054.3|2054|2054.2|2053.9|5
1722985000000|2024-08-06 22:56:40|2054.2|2053.9|2054.3|2054|2054.3|2054|2054.2|2053.9|0
1722985010000|2024-08-06 22:56:50|2054.2|2053.9|2054.1|2053.8|2054.2|2053.9|2054.1|2053.8|0
1722985020000|2024-08-06 22:57:00|2054.2|2053.9|2054|2053.7|2054.2|2053.9|2054|2053.7|2
1722985030000|2024-08-06 22:57:10|2054.1|2053.8|2054|2053.7|2054.1|2053.8|2054|2053.7|0
1722985040000|2024-08-06 22:57:20|2053.9|2053.6|2053.8|2053.5|2053.9|2053.6|2053.8|2053.5|4
1722985050000|2024-08-06 22:57:30|2053.9|2053.6|2054.2|2053.9|2054.2|2053.9|2053.9|2053.6|7
1722985060000|2024-08-06 22:57:40|2054.4|2054.1|2054.4|2054.1|2054.4|2054.1|2054.4|2054.1|1
1722985070000|2024-08-06 22:57:50|2054.5|2054.2|2053.9|2053.6|2054.5|2054.2|2053.9|2053.6|1
1722985090000|2024-08-06 22:58:10|2053.8|2053.5|2053.8|2053.5|2053.8|2053.5|2053.8|2053.5|0
1722985100000|2024-08-06 22:58:20|2053.7|2053.4|2053.4|2053.1|2053.7|2053.4|2053.4|2053.1|0
1722985110000|2024-08-06 22:58:30|2053.5|2053.2|2053.8|2053.5|2053.9|2053.6|2053.5|2053.2|3
1722985120000|2024-08-06 22:58:40|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2053.8|2053.5|0
1722985130000|2024-08-06 22:58:50|2053.8|2053.5|2053.7|2053.4|2053.8|2053.5|2053.7|2053.4|0
1722985140000|2024-08-06 22:59:00|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|4
1722985150000|2024-08-06 22:59:10|2053.8|2053.5|2054.4|2054.1|2054.4|2054.1|2053.8|2053.5|3
1722985160000|2024-08-06 22:59:20|2054.5|2054.2|2054.6|2054.3|2054.6|2054.3|2054.4|2054.1|2
1722985170000|2024-08-06 22:59:30|2054.7|2054.4|2054.4|2054.1|2054.7|2054.4|2054.4|2054.1|1
1722985180000|2024-08-06 22:59:40|2054.3|2054|2054.3|2054|2054.3|2054|2054.3|2054|0
1722985190000|2024-08-06 22:59:50|2054.6|2054.3|2054.7|2054.4|2054.7|2054.4|2054.6|2054.3|1
1722985200000|2024-08-06 23:00:00|2054.6|2054.3|2055|2054.7|2055.1|2054.8|2054.6|2054.3|14
1722985210000|2024-08-06 23:00:10|2054.9|2054.6|2055.2|2054.9|2055.2|2054.9|2054.9|2054.6|0
1722985220000|2024-08-06 23:00:20|2055.1|2054.8|2055.2|2054.9|2055.2|2054.9|2055.1|2054.8|0
1722985240000|2024-08-06 23:00:40|2055.3|2055|2055.3|2055|2055.3|2055|2055.2|2054.9|0
1722985250000|2024-08-06 23:00:50|2055.2|2054.9|2055.2|2054.9|2055.3|2055|2055.2|2054.9|0
1722985260000|2024-08-06 23:01:00|2054.9|2054.6|2054.8|2054.5|2054.9|2054.6|2054.8|2054.5|2
1722985270000|2024-08-06 23:01:10|2054.7|2054.4|2054.6|2054.3|2054.7|2054.4|2054.6|2054.3|0
1722985280000|2024-08-06 23:01:20|2054.5|2054.2|2054.4|2054.1|2054.5|2054.2|2054.4|2054.1|0
1722985290000|2024-08-06 23:01:30|2054.5|2054.2|2054.5|2054.2|2054.5|2054.2|2054.5|2054.2|1
1722985300000|2024-08-06 23:01:40|2054.4|2054.1|2054.6|2054.3|2054.6|2054.3|2054.4|2054.1|2
1722985310000|2024-08-06 23:01:50|2054.5|2054.2|2054.6|2054.3|2054.6|2054.3|2054.5|2054.2|0
1722985320000|2024-08-06 23:02:00|2054.7|2054.4|2054.4|2054.1|2054.7|2054.4|2054.4|2054.1|0
1722985330000|2024-08-06 23:02:10|2054.3|2054|2054.2|2053.9|2054.3|2054|2054.1|2053.8|2
1722985340000|2024-08-06 23:02:20|2054.3|2054|2054.2|2053.9|2054.3|2054|2054.2|2053.9|0
1722985350000|2024-08-06 23:02:30|2054.1|2053.8|2053.1|2052.8|2054.1|2053.8|2053|2052.7|5
1722985360000|2024-08-06 23:02:40|2053.2|2052.9|2052.9|2052.6|2053.2|2052.9|2052.8|2052.5|3
1722985370000|2024-08-06 23:02:50|2052.8|2052.5|2052.7|2052.4|2052.8|2052.5|2052.7|2052.4|0
1722985380000|2024-08-06 23:03:00|2052.8|2052.5|2053.1|2052.8|2053.2|2052.9|2052.8|2052.5|1
1722985390000|2024-08-06 23:03:10|2053.2|2052.9|2053.8|2053.5|2053.8|2053.5|2053.2|2052.9|4
1722985400000|2024-08-06 23:03:20|2053.7|2053.4|2053.5|2053.2|2053.7|2053.4|2053.5|2053.2|1
1722985410000|2024-08-06 23:03:30|2053.6|2053.3|2053.6|2053.3|2053.7|2053.4|2053.6|2053.3|0
1722985420000|2024-08-06 23:03:40|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|2053.5|2053.2|1
1722985430000|2024-08-06 23:03:50|2053.6|2053.3|2053.7|2053.4|2053.9|2053.6|2053.6|2053.3|2
1722985440000|2024-08-06 23:04:00|2053.6|2053.3|2053.3|2053|2053.6|2053.3|2053.3|2053|1
1722985450000|2024-08-06 23:04:10|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|0
1722985460000|2024-08-06 23:04:20|2053.3|2053|2053.5|2053.2|2053.5|2053.2|2053.3|2053|0
1722985470000|2024-08-06 23:04:30|2053.6|2053.3|2053.5|2053.2|2053.6|2053.3|2053.5|2053.2|0
1722985480000|2024-08-06 23:04:40|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|2053.6|2053.3|0
1722985490000|2024-08-06 23:04:50|2053.8|2053.5|2053.6|2053.3|2053.8|2053.5|2053.6|2053.3|2
1722985500000|2024-08-06 23:05:00|2053.5|2053.2|2053.2|2052.9|2053.5|2053.2|2053.2|2052.9|2
1722985510000|2024-08-06 23:05:10|2053.1|2052.8|2052.8|2052.5|2053.1|2052.8|2052.6|2052.3|1
1722985520000|2024-08-06 23:05:20|2052.9|2052.6|2053.1|2052.8|2053.1|2052.8|2052.9|2052.6|0
1722985530000|2024-08-06 23:05:30|2053.2|2052.9|2053.3|2053|2053.4|2053.1|2053.2|2052.9|1
1722985540000|2024-08-06 23:05:40|2053|2052.7|2053.3|2053|2053.3|2053|2053|2052.7|3
1722985550000|2024-08-06 23:05:50|2053.4|2053.1|2055.1|2054.8|2055.4|2055.1|2053.4|2053.1|20
1722985560000|2024-08-06 23:06:00|2055|2054.7|2054.5|2054.2|2055.1|2054.8|2054.5|2054.2|2
1722985570000|2024-08-06 23:06:10|2054.9|2054.6|2054.4|2054.1|2054.9|2054.6|2054.3|2054|7
1722985580000|2024-08-06 23:06:20|2054.3|2054|2054.3|2054|2054.3|2054|2054.1|2053.8|0
1722985590000|2024-08-06 23:06:30|2054.2|2053.9|2054.1|2053.8|2054.3|2054|2054.1|2053.8|0
1722985600000|2024-08-06 23:06:40|2054.2|2053.9|2054.3|2054|2054.3|2054|2054.2|2053.9|0
1722985610000|2024-08-06 23:06:50|2054.4|2054.1|2054.7|2054.4|2054.9|2054.6|2054.4|2054.1|2
1722985630000|2024-08-06 23:07:10|2054.6|2054.3|2054.5|2054.2|2054.6|2054.3|2054.3|2054|2
1722985640000|2024-08-06 23:07:20|2054.7|2054.4|2054.5|2054.2|2054.7|2054.4|2054.5|2054.2|0
1722985650000|2024-08-06 23:07:30|2054.8|2054.5|2054.8|2054.5|2054.8|2054.5|2054.7|2054.4|1
1722985660000|2024-08-06 23:07:40|2054.9|2054.6|2055.5|2055.2|2055.5|2055.2|2054.9|2054.6|2
1722985670000|2024-08-06 23:07:50|2055.4|2055.1|2055.5|2055.2|2055.5|2055.2|2055.2|2054.9|3
1722985680000|2024-08-06 23:08:00|2055.6|2055.3|2055.8|2055.5|2055.9|2055.6|2055.6|2055.3|2
1722985690000|2024-08-06 23:08:10|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.7|2055.4|1
1722985700000|2024-08-06 23:08:20|2055.8|2055.5|2055.7|2055.4|2055.8|2055.5|2055.7|2055.4|2
1722985710000|2024-08-06 23:08:30|2055.5|2055.2|2055.5|2055.2|2055.5|2055.2|2055.4|2055.1|0
1722985720000|2024-08-06 23:08:40|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|0
1722985730000|2024-08-06 23:08:50|2055.5|2055.2|2055.6|2055.3|2055.6|2055.3|2055.5|2055.2|0
1722985740000|2024-08-06 23:09:00|2055.5|2055.2|2055.3|2055|2055.5|2055.2|2055.3|2055|1
1722985750000|2024-08-06 23:09:10|2055.2|2054.9|2055.1|2054.8|2055.2|2054.9|2054.8|2054.5|3
1722985760000|2024-08-06 23:09:20|2055.2|2054.9|2055.3|2055|2055.3|2055|2055.2|2054.9|2
1722985770000|2024-08-06 23:09:30|2055.4|2055.1|2055.5|2055.2|2055.6|2055.3|2055.4|2055.1|2
1722985780000|2024-08-06 23:09:40|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|2055.6|2055.3|0
1722985790000|2024-08-06 23:09:50|2056.1|2055.8|2055.8|2055.5|2056.1|2055.8|2055.8|2055.5|17
1722985800000|2024-08-06 23:10:00|2055.9|2055.6|2055.2|2054.9|2055.9|2055.6|2054.9|2054.6|4
1722985810000|2024-08-06 23:10:10|2055.3|2055|2055.4|2055.1|2055.4|2055.1|2055.2|2054.9|4
1722985820000|2024-08-06 23:10:20|2055.3|2055|2055.4|2055.1|2055.5|2055.2|2055.1|2054.8|3
1722985830000|2024-08-06 23:10:30|2055.5|2055.2|2055.3|2055|2055.5|2055.2|2055.3|2055|0
1722985840000|2024-08-06 23:10:40|2055.2|2054.9|2055.1|2054.8|2055.2|2054.9|2055|2054.7|1
1722985850000|2024-08-06 23:10:50|2055.2|2054.9|2054.9|2054.6|2055.3|2055|2054.9|2054.6|0
1722985860000|2024-08-06 23:11:00|2054.8|2054.5|2054.9|2054.6|2055.2|2054.9|2054.7|2054.4|11
1722985870000|2024-08-06 23:11:10|2055.1|2054.8|2055.1|2054.8|2055.2|2054.9|2055.1|2054.8|0
1722985880000|2024-08-06 23:11:20|2055|2054.7|2055|2054.7|2055|2054.7|2055|2054.7|0
1722985890000|2024-08-06 23:11:30|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|2055.1|2054.8|0
1722985900000|2024-08-06 23:11:40|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|2055.1|2054.8|0
1722985910000|2024-08-06 23:11:50|2055.1|2054.8|2055|2054.7|2055.1|2054.8|2055|2054.7|0
1722985920000|2024-08-06 23:12:00|2055.1|2054.8|2054.9|2054.6|2055.1|2054.8|2054.9|2054.6|0
1722985940000|2024-08-06 23:12:20|2054.4|2054.1|2054.5|2054.2|2054.5|2054.2|2054.4|2054.1|6
1722985950000|2024-08-06 23:12:30|2054.4|2054.1|2054.4|2054.1|2054.4|2054.1|2054.4|2054.1|0
1722985960000|2024-08-06 23:12:40|2054.5|2054.2|2054.6|2054.3|2054.8|2054.5|2054.5|2054.2|4
1722985970000|2024-08-06 23:12:50|2054.9|2054.6|2054.9|2054.6|2055|2054.7|2054.9|2054.6|6
1722985980000|2024-08-06 23:13:00|2054.8|2054.5|2054.9|2054.6|2054.9|2054.6|2054.8|2054.5|0
1722985990000|2024-08-06 23:13:10|2054.7|2054.4|2054.7|2054.4|2054.7|2054.4|2054.7|2054.4|1
1722986020000|2024-08-06 23:13:40|2054.8|2054.5|2055|2054.7|2055|2054.7|2054.8|2054.5|0
1722986030000|2024-08-06 23:13:50|2054.4|2054.1|2054.5|2054.2|2054.6|2054.3|2054.4|2054.1|36
1722986040000|2024-08-06 23:14:00|2054.4|2054.1|2054.4|2054.1|2054.5|2054.2|2054.4|2054.1|18
1722986050000|2024-08-06 23:14:10|2054.2|2053.9|2053.9|2053.6|2054.2|2053.9|2053.8|2053.5|3
1722986060000|2024-08-06 23:14:20|2054|2053.7|2053.8|2053.5|2054|2053.7|2053.8|2053.5|0
1722986070000|2024-08-06 23:14:30|2053.7|2053.4|2053.6|2053.3|2053.8|2053.5|2053.5|2053.2|16
1722986080000|2024-08-06 23:14:40|2053.5|2053.2|2053.6|2053.3|2053.6|2053.3|2053.5|2053.2|1
1722986090000|2024-08-06 23:14:50|2053.7|2053.4|2053.8|2053.5|2053.8|2053.5|2053.7|2053.4|0
1722986100000|2024-08-06 23:15:00|2053.9|2053.6|2053.8|2053.5|2054|2053.7|2053.8|2053.5|0
1722986120000|2024-08-06 23:15:20|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|2053.7|2053.4|1
1722986130000|2024-08-06 23:15:30|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2053.9|2053.6|2
1722986140000|2024-08-06 23:15:40|2053.8|2053.5|2053.8|2053.5|2053.8|2053.5|2053.8|2053.5|0
1722986150000|2024-08-06 23:15:50|2053.7|2053.4|2053.1|2052.8|2053.7|2053.4|2053.1|2052.8|5
1722986160000|2024-08-06 23:16:00|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|2053.2|2052.9|1
1722986170000|2024-08-06 23:16:10|2053.3|2053|2053|2052.7|2053.4|2053.1|2052.9|2052.6|4
1722986180000|2024-08-06 23:16:20|2052.9|2052.6|2052.9|2052.6|2052.9|2052.6|2052.8|2052.5|0
1722986190000|2024-08-06 23:16:30|2053|2052.7|2053|2052.7|2053|2052.7|2053|2052.7|3
1722986200000|2024-08-06 23:16:40|2053.1|2052.8|2053|2052.7|2053.1|2052.8|2053|2052.7|3
1722986210000|2024-08-06 23:16:50|2053.1|2052.8|2053|2052.7|2053.2|2052.9|2052.9|2052.6|1
1722986220000|2024-08-06 23:17:00|2052.9|2052.6|2052.8|2052.5|2052.9|2052.6|2052.8|2052.5|1
1722986230000|2024-08-06 23:17:10|2052.7|2052.4|2052.8|2052.5|2052.8|2052.5|2052.5|2052.2|4
1722986240000|2024-08-06 23:17:20|||||||||1
1722986250000|2024-08-06 23:17:30|2052.6|2052.3|2052.5|2052.2|2052.7|2052.4|2052.5|2052.2|6
1722986260000|2024-08-06 23:17:40|2052.3|2052|2052.3|2052|2052.5|2052.2|2052.2|2051.9|6
1722986270000|2024-08-06 23:17:50|2051.9|2051.6|2051.8|2051.5|2052|2051.7|2051.8|2051.5|22
1722986280000|2024-08-06 23:18:00|2052|2051.7|2051.9|2051.6|2052|2051.7|2051.9|2051.6|1
1722986290000|2024-08-06 23:18:10|2052|2051.7|2052.1|2051.8|2052.1|2051.8|2052|2051.7|7
1722986300000|2024-08-06 23:18:20|2052.3|2052|2052.3|2052|2052.3|2052|2052.2|2051.9|2
1722986310000|2024-08-06 23:18:30|2052.2|2051.9|2051.9|2051.6|2052.2|2051.9|2051.8|2051.5|11
1722986320000|2024-08-06 23:18:40|2051.8|2051.5|2051.9|2051.6|2052.2|2051.9|2051.7|2051.4|7
1722986330000|2024-08-06 23:18:50|2051.8|2051.5|2051.8|2051.5|2051.9|2051.6|2051.4|2051.1|6
1722986340000|2024-08-06 23:19:00|2051.7|2051.4|2051.8|2051.5|2051.8|2051.5|2051.5|2051.2|8
1722986350000|2024-08-06 23:19:10|2051.6|2051.3|2051.7|2051.4|2051.8|2051.5|2051.6|2051.3|4
1722986360000|2024-08-06 23:19:20|2051.6|2051.3|2051.7|2051.4|2051.7|2051.4|2051.4|2051.1|1
1722986370000|2024-08-06 23:19:30|2051.6|2051.3|2051.5|2051.2|2051.6|2051.3|2051.3|2051|8
1722986380000|2024-08-06 23:19:40|2051.6|2051.3|2051.9|2051.6|2051.9|2051.6|2051.6|2051.3|32
1722986390000|2024-08-06 23:19:50|2051.8|2051.5|2051.9|2051.6|2051.9|2051.6|2051.8|2051.5|0
1722986400000|2024-08-06 23:20:00|2051.5|2051.2|2051.4|2051.1|2051.8|2051.5|2051.3|2051|12
1722986410000|2024-08-06 23:20:10|2051.3|2051|2051.5|2051.2|2051.5|2051.2|2051.3|2051|5
1722986420000|2024-08-06 23:20:20|2051.7|2051.4|2051.6|2051.3|2051.7|2051.4|2051.6|2051.3|3
1722986430000|2024-08-06 23:20:30|2051.7|2051.4|2051.6|2051.3|2051.8|2051.5|2051.6|2051.3|7
1722986440000|2024-08-06 23:20:40|2051.5|2051.2|2051.4|2051.1|2051.6|2051.3|2050.8|2050.5|89
1722986450000|2024-08-06 23:20:50|2051.3|2051|2050.4|2050.1|2051.3|2051|2050.4|2050.1|30
1722986460000|2024-08-06 23:21:00|2050.5|2050.2|2050.5|2050.2|2050.8|2050.5|2050.5|2050.2|15
1722986470000|2024-08-06 23:21:10|2050.6|2050.3|2050.6|2050.3|2050.9|2050.6|2050.6|2050.3|6
1722986480000|2024-08-06 23:21:20|2050.7|2050.4|2050.7|2050.4|2050.7|2050.4|2050.5|2050.2|1
1722986490000|2024-08-06 23:21:30|2050.8|2050.5|2050.4|2050.1|2050.8|2050.5|2050.3|2050|4
1722986500000|2024-08-06 23:21:40|2050.5|2050.2|2050.8|2050.5|2050.9|2050.6|2050.5|2050.2|2
1722986510000|2024-08-06 23:21:50|2050.9|2050.6|2050.8|2050.5|2050.9|2050.6|2050.7|2050.4|1
1722986520000|2024-08-06 23:22:00|2050.7|2050.4|2051.1|2050.8|2051.3|2051|2050.7|2050.4|48
1722986530000|2024-08-06 23:22:10|2051.2|2050.9|2051.1|2050.8|2051.2|2050.9|2051.1|2050.8|0
1722986540000|2024-08-06 23:22:20|2051|2050.7|2051.3|2051|2051.4|2051.1|2051|2050.7|1
1722986550000|2024-08-06 23:22:30|2051.2|2050.9|2050.7|2050.4|2051.3|2051|2050.7|2050.4|12
1722986560000|2024-08-06 23:22:40|2050.8|2050.5|2050.5|2050.2|2050.8|2050.5|2050.5|2050.2|5
1722986570000|2024-08-06 23:22:50|2050.4|2050.1|2050.6|2050.3|2050.6|2050.3|2050.3|2050|13
1722986580000|2024-08-06 23:23:00|2050.7|2050.4|2051.1|2050.8|2051.2|2050.9|2050.7|2050.4|2
1722986590000|2024-08-06 23:23:10|2050.6|2050.3|2050.6|2050.3|2050.6|2050.3|2050.6|2050.3|9
1722986600000|2024-08-06 23:23:20|2050.5|2050.2|2050.4|2050.1|2050.6|2050.3|2050.4|2050.1|4
1722986610000|2024-08-06 23:23:30|2050.5|2050.2|2050.1|2049.8|2050.5|2050.2|2050.1|2049.8|13
1722986620000|2024-08-06 23:23:40|2050.2|2049.9|2050.1|2049.8|2050.3|2050|2050.1|2049.8|6
1722986630000|2024-08-06 23:23:50|2050|2049.7|2049.8|2049.5|2050.1|2049.8|2049.8|2049.5|2
1722986640000|2024-08-06 23:24:00|2049.7|2049.4|2049.8|2049.5|2049.8|2049.5|2049.7|2049.4|3
1722986650000|2024-08-06 23:24:10|2049.3|2049|2049.4|2049.1|2049.4|2049.1|2049.2|2048.9|20
1722986660000|2024-08-06 23:24:20|2049.5|2049.2|2049.2|2048.9|2049.6|2049.3|2049.1|2048.8|35
1722986670000|2024-08-06 23:24:30|2048.8|2048.5|2048.9|2048.6|2049|2048.7|2048.8|2048.5|10
1722986680000|2024-08-06 23:24:40|2048.7|2048.4|2048.1|2047.8|2048.9|2048.6|2048.1|2047.8|27
1722986690000|2024-08-06 23:24:50|2048|2047.7|2047.8|2047.5|2048|2047.7|2047.2|2046.9|31
1722986700000|2024-08-06 23:25:00|2047.9|2047.6|2048.1|2047.8|2048.1|2047.8|2047.8|2047.5|10
1722986710000|2024-08-06 23:25:10|2048.2|2047.9|2048.4|2048.1|2048.5|2048.2|2047.8|2047.5|8
1722986720000|2024-08-06 23:25:20|2048.5|2048.2|2048.6|2048.3|2048.6|2048.3|2048.5|2048.2|3
1722986730000|2024-08-06 23:25:30|2048.7|2048.4|2048.7|2048.4|2048.7|2048.4|2048.7|2048.4|4
1722986740000|2024-08-06 23:25:40|2048.6|2048.3|2048.4|2048.1|2048.6|2048.3|2048.4|2048.1|5
1722986760000|2024-08-06 23:26:00|2048.5|2048.2|2048.5|2048.2|2048.6|2048.3|2048.5|2048.2|3
1722986770000|2024-08-06 23:26:10|||||||||1
1722986780000|2024-08-06 23:26:20|2048.4|2048.1|2047.8|2047.5|2048.4|2048.1|2047.8|2047.5|4
1722986790000|2024-08-06 23:26:30|2047.7|2047.4|2047.4|2047.1|2047.7|2047.4|2047.4|2047.1|2
1722986800000|2024-08-06 23:26:40|2047.5|2047.2|2047.6|2047.3|2047.6|2047.3|2047.5|2047.2|4
1722986810000|2024-08-06 23:26:50|2047.5|2047.2|2047.6|2047.3|2047.6|2047.3|2047.5|2047.2|0
1722986820000|2024-08-06 23:27:00|2047.5|2047.2|2047.1|2046.8|2047.7|2047.4|2047.1|2046.8|9
1722986830000|2024-08-06 23:27:10|2047.2|2046.9|2047.1|2046.8|2047.3|2047|2047.1|2046.8|1
1722986840000|2024-08-06 23:27:20|2047|2046.7|2047.4|2047.1|2047.6|2047.3|2047|2046.7|14
1722986850000|2024-08-06 23:27:30|2047.5|2047.2|2047.6|2047.3|2047.6|2047.3|2047.5|2047.2|3
1722986860000|2024-08-06 23:27:40|2047.5|2047.2|2047.5|2047.2|2047.5|2047.2|2047.5|2047.2|1
1722986870000|2024-08-06 23:27:50|2047.1|2046.8|2046.8|2046.5|2047.1|2046.8|2046.8|2046.5|22
1722986880000|2024-08-06 23:28:00|2046.6|2046.3|2046.1|2045.8|2046.7|2046.4|2046.1|2045.8|14
1722986890000|2024-08-06 23:28:10|2045.9|2045.6|2045.6|2045.3|2045.9|2045.6|2045.5|2045.2|26
1722986900000|2024-08-06 23:28:20|2045.5|2045.2|2045.8|2045.5|2045.8|2045.5|2045.5|2045.2|12
1722986910000|2024-08-06 23:28:30|2045.3|2045|2044.4|2044.1|2045.4|2045.1|2044.4|2044.1|48
1722986920000|2024-08-06 23:28:40|2044.3|2044|2043.3|2043|2044.3|2044|2043.3|2043|31
1722986930000|2024-08-06 23:28:50|2043.4|2043.1|2043|2042.7|2043.5|2043.2|2043|2042.7|26
1722986940000|2024-08-06 23:29:00|2043.1|2042.8|2043|2042.7|2043.1|2042.8|2043|2042.7|23
1722986950000|2024-08-06 23:29:10|2042.9|2042.6|2042.7|2042.4|2043|2042.7|2042.7|2042.4|27
1722986960000|2024-08-06 23:29:20|2042.8|2042.5|2042.9|2042.6|2043.2|2042.9|2042.6|2042.3|35
1722986970000|2024-08-06 23:29:30|2043|2042.7|2043.3|2043|2043.6|2043.3|2043|2042.7|25
1722986980000|2024-08-06 23:29:40|2043.9|2043.6|2045|2044.7|2045.4|2045.1|2043.9|2043.6|13
1722986990000|2024-08-06 23:29:50|2045.4|2045.1|2045.9|2045.6|2046.2|2045.9|2045.4|2045.1|14
1722987000000|2024-08-06 23:30:00|2045.8|2045.5|2045.8|2045.5|2045.8|2045.5|2045.5|2045.2|11
1722987010000|2024-08-06 23:30:10|2046.2|2045.9|2046.3|2046|2046.3|2046|2045.6|2045.3|19
1722987020000|2024-08-06 23:30:20|2046.4|2046.1|2045.8|2045.5|2046.4|2046.1|2045.8|2045.5|7
1722987030000|2024-08-06 23:30:30|2045.9|2045.6|2046.1|2045.8|2046.5|2046.2|2045.9|2045.6|6
1722987040000|2024-08-06 23:30:40|2046|2045.7|2045.6|2045.3|2046|2045.7|2045.5|2045.2|8
1722987050000|2024-08-06 23:30:50|2045.7|2045.4|2045.8|2045.5|2045.8|2045.5|2045.4|2045.1|7
1722987060000|2024-08-06 23:31:00|2045.9|2045.6|2046.4|2046.1|2046.4|2046.1|2045.9|2045.6|3
1722987070000|2024-08-06 23:31:10|2046.5|2046.2|2046.5|2046.2|2046.6|2046.3|2046.5|2046.2|0
1722987080000|2024-08-06 23:31:20|2046.6|2046.3|2047.2|2046.9|2047.4|2047.1|2046.6|2046.3|11
1722987090000|2024-08-06 23:31:30|2047.3|2047|2047|2046.7|2047.7|2047.4|2046.9|2046.6|10
1722987100000|2024-08-06 23:31:40|2046.9|2046.6|2046.3|2046|2046.9|2046.6|2046.1|2045.8|8
1722987110000|2024-08-06 23:31:50|2046.5|2046.2|2046.7|2046.4|2046.7|2046.4|2046.5|2046.2|5
1722987120000|2024-08-06 23:32:00|2046.6|2046.3|2046.6|2046.3|2046.7|2046.4|2046.6|2046.3|2
1722987130000|2024-08-06 23:32:10|2046.7|2046.4|2047.1|2046.8|2047.1|2046.8|2046.7|2046.4|4
1722987140000|2024-08-06 23:32:20|2047.2|2046.9|2047.2|2046.9|2047.2|2046.9|2047.2|2046.9|1
1722987150000|2024-08-06 23:32:30|2047.5|2047.2|2047.5|2047.2|2047.5|2047.2|2047.5|2047.2|1
1722987160000|2024-08-06 23:32:40|2047.6|2047.3|2047.5|2047.2|2047.6|2047.3|2047.5|2047.2|0
1722987170000|2024-08-06 23:32:50|2047.4|2047.1|2047.3|2047|2047.4|2047.1|2047.3|2047|0
1722987180000|2024-08-06 23:33:00|2047.2|2046.9|2047.1|2046.8|2047.2|2046.9|2047|2046.7|0
1722987190000|2024-08-06 23:33:10|2046.8|2046.5|2047.1|2046.8|2047.2|2046.9|2046.7|2046.4|9
1722987200000|2024-08-06 23:33:20|2047.2|2046.9|2047.3|2047|2047.6|2047.3|2047.2|2046.9|3
1722987210000|2024-08-06 23:33:30|2047.2|2046.9|2047.5|2047.2|2047.6|2047.3|2047.1|2046.8|5
1722987220000|2024-08-06 23:33:40|2047.4|2047.1|2047.6|2047.3|2047.6|2047.3|2047.4|2047.1|1
1722987240000|2024-08-06 23:34:00|2047.5|2047.2|2047.5|2047.2|2047.5|2047.2|2047.5|2047.2|0
1722987250000|2024-08-06 23:34:10|2047.6|2047.3|2047.5|2047.2|2047.6|2047.3|2047.5|2047.2|0
1722987270000|2024-08-06 23:34:30|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|2047.6|2047.3|0
1722987280000|2024-08-06 23:34:40|2047.5|2047.2|2047.6|2047.3|2047.6|2047.3|2047.5|2047.2|0
1722987290000|2024-08-06 23:34:50|2047.7|2047.4|2047.4|2047.1|2047.7|2047.4|2047.4|2047.1|17
1722987300000|2024-08-06 23:35:00|2047.3|2047|2047.2|2046.9|2047.3|2047|2047.2|2046.9|1
1722987310000|2024-08-06 23:35:10|2046.9|2046.6|2047|2046.7|2047|2046.7|2046.9|2046.6|18
1722987320000|2024-08-06 23:35:20|||||||||1
1722987330000|2024-08-06 23:35:30|2047.1|2046.8|2047.2|2046.9|2047.2|2046.9|2047.1|2046.8|1
1722987340000|2024-08-06 23:35:40|2047.1|2046.8|2047|2046.7|2047.1|2046.8|2047|2046.7|2
1722987360000|2024-08-06 23:36:00|2046.9|2046.6|2047.1|2046.8|2047.1|2046.8|2046.9|2046.6|0
1722987370000|2024-08-06 23:36:10|2047|2046.7|2046.8|2046.5|2047|2046.7|2046.8|2046.5|1
1722987380000|2024-08-06 23:36:20|2046.4|2046.1|2046.5|2046.2|2046.5|2046.2|2046.4|2046.1|4
1722987390000|2024-08-06 23:36:30|2046.8|2046.5|2047.1|2046.8|2047.1|2046.8|2046.5|2046.2|4
1722987400000|2024-08-06 23:36:40|2047|2046.7|2047|2046.7|2047.1|2046.8|2047|2046.7|1
1722987410000|2024-08-06 23:36:50|2047.2|2046.9|2046.5|2046.2|2047.2|2046.9|2046.5|2046.2|5
1722987420000|2024-08-06 23:37:00|2046.4|2046.1|2046.4|2046.1|2046.5|2046.2|2046.1|2045.8|6
1722987440000|2024-08-06 23:37:20|2046.7|2046.4|2046.6|2046.3|2046.8|2046.5|2046.4|2046.1|1
1722987450000|2024-08-06 23:37:30|2046.7|2046.4|2047|2046.7|2047|2046.7|2046.7|2046.4|1
1722987460000|2024-08-06 23:37:40|2046.9|2046.6|2046.7|2046.4|2046.9|2046.6|2046.7|2046.4|0
1722987470000|2024-08-06 23:37:50|2046.9|2046.6|2046.8|2046.5|2046.9|2046.6|2046.8|2046.5|2
1722987480000|2024-08-06 23:38:00|2046.9|2046.6|2046.7|2046.4|2046.9|2046.6|2046.7|2046.4|0
1722987490000|2024-08-06 23:38:10|2046.6|2046.3|2046.5|2046.2|2046.6|2046.3|2046.4|2046.1|1
1722987500000|2024-08-06 23:38:20|2046.4|2046.1|2046.3|2046|2046.5|2046.2|2046.3|2046|0
1722987510000|2024-08-06 23:38:30|2046.1|2045.8|2046.2|2045.9|2046.2|2045.9|2046.1|2045.8|0
1722987520000|2024-08-06 23:38:40|2046.1|2045.8|2046.3|2046|2046.3|2046|2046.1|2045.8|0
1722987530000|2024-08-06 23:38:50|2046.2|2045.9|2046.1|2045.8|2046.3|2046|2046.1|2045.8|4
1722987540000|2024-08-06 23:39:00|2046.2|2045.9|2046.2|2045.9|2046.2|2045.9|2046.2|2045.9|0
1722987550000|2024-08-06 23:39:10|2046.4|2046.1|2046.5|2046.2|2046.5|2046.2|2046.4|2046.1|5
1722987560000|2024-08-06 23:39:20|2046.7|2046.4|2046.9|2046.6|2046.9|2046.6|2046.7|2046.4|3
1722987570000|2024-08-06 23:39:30|2046.8|2046.5|2046.4|2046.1|2046.9|2046.6|2046.4|2046.1|0
1722987580000|2024-08-06 23:39:40|2046.5|2046.2|2046.6|2046.3|2046.6|2046.3|2046.5|2046.2|0
1722987590000|2024-08-06 23:39:50|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|2046.5|2046.2|0
1722987600000|2024-08-06 23:40:00|2046.4|2046.1|2046.5|2046.2|2046.5|2046.2|2046.4|2046.1|0
1722987610000|2024-08-06 23:40:10|2046.4|2046.1|2046.5|2046.2|2046.5|2046.2|2046.3|2046|1
1722987620000|2024-08-06 23:40:20|2046.8|2046.5|2046.7|2046.4|2046.8|2046.5|2046.7|2046.4|1
1722987640000|2024-08-06 23:40:40|2046.4|2046.1|2046.8|2046.5|2046.8|2046.5|2046.4|2046.1|4
1722987650000|2024-08-06 23:40:50|2046.9|2046.6|2047.4|2047.1|2047.4|2047.1|2046.8|2046.5|3
1722987660000|2024-08-06 23:41:00|2047.5|2047.2|2047.6|2047.3|2047.7|2047.4|2047.4|2047.1|0
1722987670000|2024-08-06 23:41:10|2047.7|2047.4|2047.7|2047.4|2047.7|2047.4|2047.5|2047.2|0
1722987680000|2024-08-06 23:41:20|2047.6|2047.3|2047.5|2047.2|2047.6|2047.3|2047.4|2047.1|0
1722987690000|2024-08-06 23:41:30|2047.4|2047.1|2047.4|2047.1|2047.5|2047.2|2047.4|2047.1|0
1722987700000|2024-08-06 23:41:40|2047.3|2047|2047.4|2047.1|2047.4|2047.1|2047.3|2047|3
1722987710000|2024-08-06 23:41:50|2047.6|2047.3|2047.7|2047.4|2047.7|2047.4|2047.6|2047.3|1
1722987720000|2024-08-06 23:42:00|2047.6|2047.3|2047.4|2047.1|2047.6|2047.3|2047.1|2046.8|6
1722987730000|2024-08-06 23:42:10|2047.3|2047|2047.1|2046.8|2047.4|2047.1|2047.1|2046.8|6
1722987740000|2024-08-06 23:42:20|2047|2046.7|2047|2046.7|2047.1|2046.8|2046.9|2046.6|2
1722987750000|2024-08-06 23:42:30|2047.5|2047.2|2047.5|2047.2|2047.6|2047.3|2047.3|2047|8
1722987760000|2024-08-06 23:42:40|2047.7|2047.4|2047.6|2047.3|2047.7|2047.4|2047.6|2047.3|0
1722987770000|2024-08-06 23:42:50|2047.7|2047.4|2047.6|2047.3|2047.7|2047.4|2047.6|2047.3|2
1722987780000|2024-08-06 23:43:00|2047.7|2047.4|2047.9|2047.6|2047.9|2047.6|2047.7|2047.4|0
1722987790000|2024-08-06 23:43:10|2048|2047.7|2048.3|2048|2048.6|2048.3|2048|2047.7|17
1722987800000|2024-08-06 23:43:20|2048.2|2047.9|2048.2|2047.9|2048.2|2047.9|2048.2|2047.9|0
1722987830000|2024-08-06 23:43:50|2048.5|2048.2|2048.6|2048.3|2048.7|2048.4|2048.5|2048.2|7
1722987840000|2024-08-06 23:44:00|2048.4|2048.1|2048.6|2048.3|2048.6|2048.3|2048.4|2048.1|7
1722987850000|2024-08-06 23:44:10|2048.2|2047.9|2047.8|2047.5|2048.2|2047.9|2047.8|2047.5|8
1722987860000|2024-08-06 23:44:20|2047.6|2047.3|2047.7|2047.4|2047.9|2047.6|2047.5|2047.2|11
1722987870000|2024-08-06 23:44:30|2047.6|2047.3|2047.7|2047.4|2047.8|2047.5|2047.2|2046.9|8
1722987880000|2024-08-06 23:44:40|2047.8|2047.5|2048.3|2048|2048.3|2048|2047.8|2047.5|5
1722987890000|2024-08-06 23:44:50|2048.5|2048.2|2048.5|2048.2|2048.5|2048.2|2048.5|2048.2|1
1722987900000|2024-08-06 23:45:00|2047.8|2047.5|2047.8|2047.5|2048.1|2047.8|2047.2|2046.9|18
1722987910000|2024-08-06 23:45:10|2047.7|2047.4|2047.8|2047.5|2047.9|2047.6|2047.7|2047.4|1
1722987920000|2024-08-06 23:45:20|2047.9|2047.6|2048.1|2047.8|2048.1|2047.8|2047.9|2047.6|1
1722987930000|2024-08-06 23:45:30|||||||||7
1722987940000|2024-08-06 23:45:40|2048|2047.7|2048.6|2048.3|2048.6|2048.3|2048|2047.7|8
1722987950000|2024-08-06 23:45:50|2048.7|2048.4|2048.8|2048.5|2048.8|2048.5|2048.6|2048.3|1
1722987960000|2024-08-06 23:46:00|2049|2048.7|2048.2|2047.9|2049|2048.7|2048.2|2047.9|4
1722987970000|2024-08-06 23:46:10|2048|2047.7|2047.9|2047.6|2048|2047.7|2047.9|2047.6|4
1722987980000|2024-08-06 23:46:20|2048|2047.7|2048.2|2047.9|2048.2|2047.9|2047.9|2047.6|2
1722987990000|2024-08-06 23:46:30|2048.3|2048|2048.2|2047.9|2048.4|2048.1|2048.2|2047.9|1
1722988000000|2024-08-06 23:46:40|2048.1|2047.8|2048.2|2047.9|2048.2|2047.9|2048.1|2047.8|1
1722988010000|2024-08-06 23:46:50|2048.4|2048.1|2048.3|2048|2048.7|2048.4|2048.3|2048|23
1722988020000|2024-08-06 23:47:00|2048.4|2048.1|2047.9|2047.6|2048.4|2048.1|2047.9|2047.6|5
1722988030000|2024-08-06 23:47:10|2047.8|2047.5|2047.5|2047.2|2047.9|2047.6|2047.5|2047.2|13
1722988040000|2024-08-06 23:47:20|2047.6|2047.3|2047.7|2047.4|2047.8|2047.5|2047.5|2047.2|5
1722988050000|2024-08-06 23:47:30|2047.8|2047.5|2048.1|2047.8|2048.3|2048|2047.8|2047.5|0
1722988060000|2024-08-06 23:47:40|2048|2047.7|2048|2047.7|2048|2047.7|2047.5|2047.2|13
1722988070000|2024-08-06 23:47:50|2047.9|2047.6|2047.9|2047.6|2048|2047.7|2047.9|2047.6|0
1722988080000|2024-08-06 23:48:00|2047.8|2047.5|2048.2|2047.9|2048.2|2047.9|2047.8|2047.5|3
1722988090000|2024-08-06 23:48:10|2048.1|2047.8|2048.3|2048|2048.3|2048|2048|2047.7|1
1722988100000|2024-08-06 23:48:20|2048.2|2047.9|2048.2|2047.9|2048.4|2048.1|2048.2|2047.9|0
1722988110000|2024-08-06 23:48:30|2048.1|2047.8|2048.1|2047.8|2048.3|2048|2048|2047.7|3
1722988120000|2024-08-06 23:48:40|2048|2047.7|2047.7|2047.4|2048|2047.7|2047.7|2047.4|7
1722988130000|2024-08-06 23:48:50|2047.8|2047.5|2047.9|2047.6|2047.9|2047.6|2047.8|2047.5|1
1722988140000|2024-08-06 23:49:00|2048.1|2047.8|2047.4|2047.1|2048.1|2047.8|2047.2|2046.9|11
1722988150000|2024-08-06 23:49:10|2047.2|2046.9|2046.6|2046.3|2047.2|2046.9|2046.6|2046.3|7
1722988160000|2024-08-06 23:49:20|2046.9|2046.6|2046.8|2046.5|2046.9|2046.6|2046.7|2046.4|5
1722988170000|2024-08-06 23:49:30|2047.2|2046.9|2046.8|2046.5|2047.2|2046.9|2046.8|2046.5|5
1722988180000|2024-08-06 23:49:40|2046.7|2046.4|2047.2|2046.9|2047.2|2046.9|2046.7|2046.4|4
1722988190000|2024-08-06 23:49:50|2047.3|2047|2047.1|2046.8|2047.3|2047|2047|2046.7|2
1722988200000|2024-08-06 23:50:00|2047|2046.7|2046.8|2046.5|2047.1|2046.8|2046.4|2046.1|5
1722988210000|2024-08-06 23:50:10|2046.7|2046.4|2046.9|2046.6|2046.9|2046.6|2046.4|2046.1|0
1722988220000|2024-08-06 23:50:20|2046.8|2046.5|2046.5|2046.2|2046.9|2046.6|2046.5|2046.2|1
1722988230000|2024-08-06 23:50:30|2046.6|2046.3|2046.6|2046.3|2046.8|2046.5|2046.6|2046.3|5
1722988240000|2024-08-06 23:50:40|2046.7|2046.4|2046.6|2046.3|2046.9|2046.6|2046.6|2046.3|4
1722988250000|2024-08-06 23:50:50|2046.7|2046.4|2046.8|2046.5|2046.9|2046.6|2046.7|2046.4|0
1722988260000|2024-08-06 23:51:00|2046.7|2046.4|2046.5|2046.2|2046.7|2046.4|2046.4|2046.1|1
1722988270000|2024-08-06 23:51:10|2046.6|2046.3|2046.1|2045.8|2046.6|2046.3|2046.1|2045.8|1
1722988280000|2024-08-06 23:51:20|2046.3|2046|2045.8|2045.5|2046.4|2046.1|2045.8|2045.5|1
1722988290000|2024-08-06 23:51:30|2045.9|2045.6|2046.3|2046|2046.3|2046|2045.9|2045.6|4
1722988300000|2024-08-06 23:51:40|2046.2|2045.9|2046.3|2046|2046.3|2046|2046.2|2045.9|0
1722988310000|2024-08-06 23:51:50|2046.4|2046.1|2046.3|2046|2046.4|2046.1|2046|2045.7|1
1722988320000|2024-08-06 23:52:00|2046.2|2045.9|2046|2045.7|2046.2|2045.9|2046|2045.7|0
1722988330000|2024-08-06 23:52:10|2045.9|2045.6|2045.9|2045.6|2045.9|2045.6|2045.8|2045.5|0
1722988340000|2024-08-06 23:52:20|2046.1|2045.8|2046.1|2045.8|2046.1|2045.8|2046.1|2045.8|0
1722988350000|2024-08-06 23:52:30|2046|2045.7|2046.1|2045.8|2046.1|2045.8|2046|2045.7|0
1722988360000|2024-08-06 23:52:40|2045.9|2045.6|2045.5|2045.2|2046|2045.7|2045.5|2045.2|3
1722988370000|2024-08-06 23:52:50|2045.9|2045.6|2045.7|2045.4|2045.9|2045.6|2045.5|2045.2|5
1722988380000|2024-08-06 23:53:00|2045.9|2045.6|2045.9|2045.6|2045.9|2045.6|2045.9|2045.6|1
1722988390000|2024-08-06 23:53:10|2045.8|2045.5|2045.8|2045.5|2046.1|2045.8|2045.8|2045.5|4
1722988400000|2024-08-06 23:53:20|2045.7|2045.4|2045.9|2045.6|2045.9|2045.6|2045.7|2045.4|3
1722988410000|2024-08-06 23:53:30|2045.8|2045.5|2046|2045.7|2046|2045.7|2045.6|2045.3|2
1722988420000|2024-08-06 23:53:40|2046.1|2045.8|2046.2|2045.9|2046.2|2045.9|2045.6|2045.3|7
1722988430000|2024-08-06 23:53:50|2046|2045.7|2046|2045.7|2046.1|2045.8|2046|2045.7|4
1722988440000|2024-08-06 23:54:00|2046.1|2045.8|2045.1|2044.8|2046.1|2045.8|2045.1|2044.8|24
1722988450000|2024-08-06 23:54:10|2045|2044.7|2045|2044.7|2045|2044.7|2044.9|2044.6|1
1722988460000|2024-08-06 23:54:20|2045.1|2044.8|2044.5|2044.2|2045.1|2044.8|2044.5|2044.2|25
1722988470000|2024-08-06 23:54:30|2044.6|2044.3|2044.3|2044|2044.6|2044.3|2044.3|2044|4
1722988480000|2024-08-06 23:54:40|2044.4|2044.1|2043.9|2043.6|2044.4|2044.1|2043.9|2043.6|21
1722988490000|2024-08-06 23:54:50|2044|2043.7|2044.2|2043.9|2044.3|2044|2043.8|2043.5|17
1722988500000|2024-08-06 23:55:00|2044.4|2044.1|2045.4|2045.1|2045.4|2045.1|2044.4|2044.1|12
1722988510000|2024-08-06 23:55:10|2045.3|2045|2045.3|2045|2045.3|2045|2045.2|2044.9|2
1722988520000|2024-08-06 23:55:20|2044.4|2044.1|2044.7|2044.4|2044.9|2044.6|2044.4|2044.1|20
1722988530000|2024-08-06 23:55:30|2044.6|2044.3|2044|2043.7|2044.6|2044.3|2044|2043.7|7
1722988540000|2024-08-06 23:55:40|2044.1|2043.8|2044.4|2044.1|2044.4|2044.1|2044|2043.7|6
1722988550000|2024-08-06 23:55:50|2044|2043.7|2043.9|2043.6|2044|2043.7|2043.9|2043.6|7
1722988560000|2024-08-06 23:56:00|2043.8|2043.5|2044.2|2043.9|2044.2|2043.9|2043.8|2043.5|4
1722988570000|2024-08-06 23:56:10|2044.3|2044|2044|2043.7|2044.3|2044|2044|2043.7|5
1722988580000|2024-08-06 23:56:20|2044.1|2043.8|2044|2043.7|2044.1|2043.8|2044|2043.7|3
1722988590000|2024-08-06 23:56:30|2043.6|2043.3|2043.7|2043.4|2043.7|2043.4|2043.6|2043.3|10
1722988600000|2024-08-06 23:56:40|2043.6|2043.3|2043.5|2043.2|2043.6|2043.3|2043.4|2043.1|45
1722988610000|2024-08-06 23:56:50|2043.3|2043|2043.6|2043.3|2043.6|2043.3|2043.3|2043|8
1722988620000|2024-08-06 23:57:00|2043.5|2043.2|2044.1|2043.8|2044.1|2043.8|2043.5|2043.2|6
1722988630000|2024-08-06 23:57:10|2044.3|2044|2044.7|2044.4|2044.7|2044.4|2044.2|2043.9|4
1722988640000|2024-08-06 23:57:20|2044.6|2044.3|2044.1|2043.8|2044.6|2044.3|2044.1|2043.8|3
1722988650000|2024-08-06 23:57:30|2044|2043.7|2043.9|2043.6|2044|2043.7|2043.9|2043.6|0
1722988660000|2024-08-06 23:57:40|2044|2043.7|2043.6|2043.3|2044|2043.7|2043.6|2043.3|20
1722988670000|2024-08-06 23:57:50|2043.8|2043.5|2043.9|2043.6|2043.9|2043.6|2043.8|2043.5|2
1722988680000|2024-08-06 23:58:00|2044|2043.7|2044.4|2044.1|2044.4|2044.1|2044|2043.7|1
1722988690000|2024-08-06 23:58:10|2044.5|2044.2|2043.9|2043.6|2044.5|2044.2|2043.9|2043.6|9
1722988700000|2024-08-06 23:58:20|2044|2043.7|2043.9|2043.6|2044|2043.7|2043.9|2043.6|1
1722988720000|2024-08-06 23:58:40|2044|2043.7|2044.3|2044|2044.3|2044|2044|2043.7|1
1722988730000|2024-08-06 23:58:50|2044.4|2044.1|2044.8|2044.5|2045|2044.7|2044.4|2044.1|8
1722988740000|2024-08-06 23:59:00|2044.9|2044.6|2045.2|2044.9|2045.2|2044.9|2044.9|2044.6|3
1722988750000|2024-08-06 23:59:10|2045.4|2045.1|2045.2|2044.9|2045.5|2045.2|2045.2|2044.9|1
1722988760000|2024-08-06 23:59:20|2045.1|2044.8|2045.2|2044.9|2045.2|2044.9|2045.1|2044.8|2
1722988770000|2024-08-06 23:59:30|2045.3|2045|2045.2|2044.9|2045.5|2045.2|2045.2|2044.9|1
1722988780000|2024-08-06 23:59:40|2045.1|2044.8|2045.5|2045.2|2045.5|2045.2|2045.1|2044.8|5
1722988790000|2024-08-06 23:59:50|2045.8|2045.5|2045.6|2045.3|2045.8|2045.5|2045.4|2045.1|3
1722988800000|2024-08-07 00:00:00|2045.8|2045.5|2045.3|2045|2045.9|2045.6|2045|2044.7|11
1722988810000|2024-08-07 00:00:10|2045.5|2045.2|2046|2045.7|2046|2045.7|2045.5|2045.2|10
1722988820000|2024-08-07 00:00:20|2045.9|2045.6|2046.3|2046|2046.4|2046.1|2045.9|2045.6|16
1722988830000|2024-08-07 00:00:30|2046.4|2046.1|2045.7|2045.4|2046.4|2046.1|2045.7|2045.4|2
1722988840000|2024-08-07 00:00:40|2045.4|2045.1|2045.4|2045.1|2045.5|2045.2|2044.9|2044.6|7
1722988850000|2024-08-07 00:00:50|2046.3|2046|2046|2045.7|2046.6|2046.3|2046|2045.7|25
1722988860000|2024-08-07 00:01:00|2045.9|2045.6|2045.6|2045.3|2045.9|2045.6|2045.3|2045|1
1722988870000|2024-08-07 00:01:10|2045.7|2045.4|2046|2045.7|2046|2045.7|2045.4|2045.1|14
1722988880000|2024-08-07 00:01:20|2045.9|2045.6|2045.7|2045.4|2046|2045.7|2045.6|2045.3|1
1722988890000|2024-08-07 00:01:30|2045.8|2045.5|2046.1|2045.8|2046.4|2046.1|2045.8|2045.5|4
1722988900000|2024-08-07 00:01:40|2046.2|2045.9|2046.4|2046.1|2047|2046.7|2046.2|2045.9|6
1722988910000|2024-08-07 00:01:50|2046.3|2046|2046.1|2045.8|2046.4|2046.1|2046.1|2045.8|2
1722988920000|2024-08-07 00:02:00|2046.2|2045.9|2046.6|2046.3|2046.8|2046.5|2046.2|2045.9|4
1722988930000|2024-08-07 00:02:10|2046.8|2046.5|2045.7|2045.4|2046.8|2046.5|2045.7|2045.4|5
1722988940000|2024-08-07 00:02:20|2045.4|2045.1|2045.3|2045|2045.7|2045.4|2045.3|2045|7
1722988950000|2024-08-07 00:02:30|2045.2|2044.9|2045.6|2045.3|2045.6|2045.3|2045.1|2044.8|14
1722988960000|2024-08-07 00:02:40|2045.7|2045.4|2045.7|2045.4|2046|2045.7|2045.7|2045.4|4
1722988970000|2024-08-07 00:02:50|2045.9|2045.6|2045.7|2045.4|2046.2|2045.9|2045.7|2045.4|6
1722988980000|2024-08-07 00:03:00|2045.6|2045.3|2045.4|2045.1|2045.8|2045.5|2045.4|2045.1|12
1722988990000|2024-08-07 00:03:10|2045.5|2045.2|2045.6|2045.3|2045.6|2045.3|2045|2044.7|92
1722989000000|2024-08-07 00:03:20|2045.9|2045.6|2046.5|2046.2|2046.5|2046.2|2045.9|2045.6|5
1722989010000|2024-08-07 00:03:30|2046.4|2046.1|2046.1|2045.8|2046.5|2046.2|2046.1|2045.8|5
1722989020000|2024-08-07 00:03:40|2046.3|2046|2046.1|2045.8|2046.3|2046|2045.9|2045.6|1
1722989030000|2024-08-07 00:03:50|2046|2045.7|2046.3|2046|2046.3|2046|2046|2045.7|2
1722989040000|2024-08-07 00:04:00|2046.2|2045.9|2046.5|2046.2|2046.8|2046.5|2046.2|2045.9|4
1722989050000|2024-08-07 00:04:10|2046.6|2046.3|2046.2|2045.9|2046.7|2046.4|2046.1|2045.8|6
1722989060000|2024-08-07 00:04:20|2046.3|2046|2046.8|2046.5|2046.9|2046.6|2046.2|2045.9|3
1722989070000|2024-08-07 00:04:30|2046.9|2046.6|2047.2|2046.9|2047.5|2047.2|2046.9|2046.6|14
1722989080000|2024-08-07 00:04:40|2047.4|2047.1|2047.5|2047.2|2047.6|2047.3|2047.4|2047.1|8
1722989090000|2024-08-07 00:04:50|2047.6|2047.3|2047.9|2047.6|2047.9|2047.6|2047.5|2047.2|4
1722989100000|2024-08-07 00:05:00|2048.1|2047.8|2049.4|2049.1|2049.4|2049.1|2048|2047.7|27
1722989110000|2024-08-07 00:05:10|2049.5|2049.2|2049.2|2048.9|2049.5|2049.2|2049.1|2048.8|5
1722989120000|2024-08-07 00:05:20|2049.1|2048.8|2049.8|2049.5|2049.8|2049.5|2048.3|2048|7
1722989130000|2024-08-07 00:05:30|2049.7|2049.4|2050|2049.7|2050.2|2049.9|2049.5|2049.2|15
1722989140000|2024-08-07 00:05:40|2050.1|2049.8|2049.9|2049.6|2050.5|2050.2|2049.3|2049|25
1722989150000|2024-08-07 00:05:50|2049.8|2049.5|2049.5|2049.2|2049.9|2049.6|2049.3|2049|4
1722989160000|2024-08-07 00:06:00|2049.4|2049.1|2049.5|2049.2|2049.7|2049.4|2049.4|2049.1|2
1722989170000|2024-08-07 00:06:10|2049.6|2049.3|2050.5|2050.2|2050.5|2050.2|2049.6|2049.3|5
1722989180000|2024-08-07 00:06:20|2050.4|2050.1|2050.5|2050.2|2051|2050.7|2050.1|2049.8|7
1722989190000|2024-08-07 00:06:30|2050.6|2050.3|2049.8|2049.5|2050.6|2050.3|2049.8|2049.5|7
1722989200000|2024-08-07 00:06:40|2049.7|2049.4|2050.1|2049.8|2050.2|2049.9|2049.7|2049.4|4
1722989210000|2024-08-07 00:06:50|2050|2049.7|2050.1|2049.8|2050.1|2049.8|2050|2049.7|0
1722989220000|2024-08-07 00:07:00|2050.2|2049.9|2051.1|2050.8|2051.1|2050.8|2050.2|2049.9|0
1722989230000|2024-08-07 00:07:10|2050.9|2050.6|2050.6|2050.3|2051|2050.7|2050.6|2050.3|2
1722989240000|2024-08-07 00:07:20|2050.7|2050.4|2050.1|2049.8|2050.7|2050.4|2050.1|2049.8|1
1722989250000|2024-08-07 00:07:30|2050.2|2049.9|2050.9|2050.6|2051.2|2050.9|2050.2|2049.9|17
1722989260000|2024-08-07 00:07:40|2050.8|2050.5|2051.1|2050.8|2051.1|2050.8|2050.7|2050.4|2
1722989270000|2024-08-07 00:07:50|2051.3|2051|2051.3|2051|2051.4|2051.1|2051.2|2050.9|4
1722989280000|2024-08-07 00:08:00|2051|2050.7|2051.3|2051|2051.3|2051|2051|2050.7|3
1722989290000|2024-08-07 00:08:10|2051.2|2050.9|2051.2|2050.9|2051.4|2051.1|2051|2050.7|11
1722989300000|2024-08-07 00:08:20|2051.3|2051|2051.7|2051.4|2051.7|2051.4|2051.3|2051|8
1722989310000|2024-08-07 00:08:30|2051.6|2051.3|2051.9|2051.6|2052.4|2052.1|2051.6|2051.3|16
1722989320000|2024-08-07 00:08:40|2051.8|2051.5|2051.8|2051.5|2052.2|2051.9|2051.8|2051.5|2
1722989330000|2024-08-07 00:08:50|2051.7|2051.4|2053.2|2052.9|2053.6|2053.3|2051.6|2051.3|22
1722989340000|2024-08-07 00:09:00|2053.1|2052.8|2052.9|2052.6|2053.4|2053.1|2052.8|2052.5|12
1722989350000|2024-08-07 00:09:10|2053|2052.7|2052.2|2051.9|2053.2|2052.9|2052.2|2051.9|13
1722989360000|2024-08-07 00:09:20|2052.5|2052.2|2053|2052.7|2053.1|2052.8|2052.1|2051.8|10
1722989370000|2024-08-07 00:09:30|2052.9|2052.6|2052.8|2052.5|2053.1|2052.8|2052.8|2052.5|5
1722989380000|2024-08-07 00:09:40|2053.2|2052.9|2053|2052.7|2053.3|2053|2052.8|2052.5|5
1722989390000|2024-08-07 00:09:50|2052.9|2052.6|2052.5|2052.2|2053.2|2052.9|2052.3|2052|24
1722989400000|2024-08-07 00:10:00|2052.6|2052.3|2053.3|2053|2053.4|2053.1|2052.6|2052.3|6
1722989410000|2024-08-07 00:10:10|2053.4|2053.1|2053.3|2053|2053.7|2053.4|2053.3|2053|6
1722989420000|2024-08-07 00:10:20|2053.4|2053.1|2054.1|2053.8|2054.1|2053.8|2053.4|2053.1|11
1722989430000|2024-08-07 00:10:30|2053.8|2053.5|2053.9|2053.6|2054|2053.7|2053.6|2053.3|20
1722989440000|2024-08-07 00:10:40|2053.8|2053.5|2052.9|2052.6|2053.8|2053.5|2052.8|2052.5|9
1722989450000|2024-08-07 00:10:50|2052.8|2052.5|2053|2052.7|2053.2|2052.9|2052.8|2052.5|7
1722989460000|2024-08-07 00:11:00|2053.2|2052.9|2053.9|2053.6|2054.1|2053.8|2053.2|2052.9|11
1722989470000|2024-08-07 00:11:10|2054|2053.7|2054|2053.7|2054.4|2054.1|2053.9|2053.6|3
1722989480000|2024-08-07 00:11:20|2054.4|2054.1|2054|2053.7|2054.6|2054.3|2053.9|2053.6|3
1722989490000|2024-08-07 00:11:30|2054.2|2053.9|2054.1|2053.8|2054.4|2054.1|2053.9|2053.6|4
1722989500000|2024-08-07 00:11:40|2054.2|2053.9|2053.9|2053.6|2054.4|2054.1|2053.9|2053.6|1
1722989510000|2024-08-07 00:11:50|2054|2053.7|2053.7|2053.4|2054.1|2053.8|2053.6|2053.3|5
1722989520000|2024-08-07 00:12:00|2053.5|2053.2|2053.8|2053.5|2054.1|2053.8|2053.3|2053|7
1722989530000|2024-08-07 00:12:10|2053.9|2053.6|2054.8|2054.5|2054.8|2054.5|2053.7|2053.4|10
1722989540000|2024-08-07 00:12:20|2054.9|2054.6|2055.1|2054.8|2055.3|2055|2054.6|2054.3|7
1722989550000|2024-08-07 00:12:30|2055.2|2054.9|2054.7|2054.4|2055.2|2054.9|2054.7|2054.4|2
1722989560000|2024-08-07 00:12:40|2054.8|2054.5|2054.9|2054.6|2054.9|2054.6|2054.7|2054.4|0
1722989570000|2024-08-07 00:12:50|2055|2054.7|2054.8|2054.5|2055.2|2054.9|2054.8|2054.5|1
1722989580000|2024-08-07 00:13:00|2054.9|2054.6|2055.2|2054.9|2055.5|2055.2|2054.9|2054.6|22
1722989590000|2024-08-07 00:13:10|2055.1|2054.8|2054.9|2054.6|2055.1|2054.8|2054.8|2054.5|10
1722989600000|2024-08-07 00:13:20|2055.1|2054.8|2055.1|2054.8|2055.3|2055|2055|2054.7|1
1722989610000|2024-08-07 00:13:30|2054.9|2054.6|2055.2|2054.9|2055.3|2055|2054.7|2054.4|8
1722989620000|2024-08-07 00:13:40|2055.1|2054.8|2054.7|2054.4|2055.1|2054.8|2054.7|2054.4|2
1722989630000|2024-08-07 00:13:50|2054.8|2054.5|2054.5|2054.2|2054.8|2054.5|2054.5|2054.2|7
1722989640000|2024-08-07 00:14:00|2054.6|2054.3|2054.6|2054.3|2054.9|2054.6|2054.6|2054.3|7
1722989650000|2024-08-07 00:14:10|2054.4|2054.1|2054.7|2054.4|2054.7|2054.4|2054.4|2054.1|6
1722989660000|2024-08-07 00:14:20|2054.8|2054.5|2054.9|2054.6|2055.3|2055|2054.8|2054.5|25
1722989670000|2024-08-07 00:14:30|2054.7|2054.4|2054.7|2054.4|2054.8|2054.5|2054.6|2054.3|3
1722989680000|2024-08-07 00:14:40|2054.5|2054.2|2054.6|2054.3|2054.6|2054.3|2054.3|2054|17
1722989690000|2024-08-07 00:14:50|2054.5|2054.2|2054.6|2054.3|2054.9|2054.6|2054.5|2054.2|14
1722989700000|2024-08-07 00:15:00|2054.7|2054.4|2053.8|2053.5|2054.7|2054.4|2053.8|2053.5|13
1722989710000|2024-08-07 00:15:10|2054.2|2053.9|2054|2053.7|2054.2|2053.9|2053.9|2053.6|8
1722989720000|2024-08-07 00:15:20|2053.9|2053.6|2053|2052.7|2053.9|2053.6|2053|2052.7|9
1722989730000|2024-08-07 00:15:30|2052.9|2052.6|2053.8|2053.5|2053.8|2053.5|2052.5|2052.2|10
1722989740000|2024-08-07 00:15:40|2053.7|2053.4|2054.1|2053.8|2054.2|2053.9|2053.5|2053.2|1
1722989750000|2024-08-07 00:15:50|2054.2|2053.9|2054.3|2054|2054.6|2054.3|2054.2|2053.9|6
1722989760000|2024-08-07 00:16:00|2054.5|2054.2|2054.9|2054.6|2054.9|2054.6|2054.5|2054.2|6
1722989770000|2024-08-07 00:16:10|2054.8|2054.5|2054.8|2054.5|2054.9|2054.6|2054.5|2054.2|10
1722989780000|2024-08-07 00:16:20|2054.7|2054.4|2054.3|2054|2054.8|2054.5|2054.3|2054|4
1722989790000|2024-08-07 00:16:30|2054.4|2054.1|2054|2053.7|2054.7|2054.4|2054|2053.7|1
1722989800000|2024-08-07 00:16:40|2054.1|2053.8|2054.5|2054.2|2054.6|2054.3|2054.1|2053.8|0
1722989810000|2024-08-07 00:16:50|2054.6|2054.3|2054.5|2054.2|2054.7|2054.4|2054.5|2054.2|1
1722989820000|2024-08-07 00:17:00|2054.7|2054.4|2054.8|2054.5|2054.8|2054.5|2054.5|2054.2|0
1722989830000|2024-08-07 00:17:10|2054.9|2054.6|2055|2054.7|2055.1|2054.8|2054.7|2054.4|7
1722989840000|2024-08-07 00:17:20|2054.9|2054.6|2054.3|2054|2054.9|2054.6|2054.3|2054|5
1722989850000|2024-08-07 00:17:30|2054.4|2054.1|2053.9|2053.6|2054.4|2054.1|2053.7|2053.4|10
1722989860000|2024-08-07 00:17:40|2054|2053.7|2054.6|2054.3|2054.6|2054.3|2054|2053.7|0
1722989870000|2024-08-07 00:17:50|2054.5|2054.2|2054.4|2054.1|2054.7|2054.4|2054.4|2054.1|0
1722989880000|2024-08-07 00:18:00|2054.5|2054.2|2054.5|2054.2|2054.7|2054.4|2054.5|2054.2|2
1722989890000|2024-08-07 00:18:10|2054.7|2054.4|2054.9|2054.6|2055.1|2054.8|2054.7|2054.4|10
1722989900000|2024-08-07 00:18:20|2054.7|2054.4|2054.9|2054.6|2054.9|2054.6|2054.7|2054.4|8
1722989910000|2024-08-07 00:18:30|2055.1|2054.8|2055|2054.7|2055.1|2054.8|2055|2054.7|3
1722989920000|2024-08-07 00:18:40|2054.8|2054.5|2054.8|2054.5|2055|2054.7|2054.2|2053.9|1
1722989930000|2024-08-07 00:18:50|2054.7|2054.4|2055|2054.7|2055.1|2054.8|2054.6|2054.3|2
1722989940000|2024-08-07 00:19:00|2054.7|2054.4|2054.8|2054.5|2054.9|2054.6|2054.6|2054.3|6
1722989950000|2024-08-07 00:19:10|2054.7|2054.4|2054.4|2054.1|2054.7|2054.4|2054.4|2054.1|2
1722989960000|2024-08-07 00:19:20|2054.5|2054.2|2054.4|2054.1|2054.5|2054.2|2054.1|2053.8|0
1722989970000|2024-08-07 00:19:30|2054.5|2054.2|2054.5|2054.2|2054.5|2054.2|2054.1|2053.8|7
1722989980000|2024-08-07 00:19:40|2054.4|2054.1|2054.4|2054.1|2054.5|2054.2|2054.2|2053.9|3
1722989990000|2024-08-07 00:19:50|2054.3|2054|2054.6|2054.3|2054.6|2054.3|2054.1|2053.8|6
1722990000000|2024-08-07 00:20:00|2054.7|2054.4|2054.6|2054.3|2055|2054.7|2054.6|2054.3|25
1722990010000|2024-08-07 00:20:10|2054.8|2054.5|2054.7|2054.4|2054.8|2054.5|2054.6|2054.3|8
1722990020000|2024-08-07 00:20:20|2054.9|2054.6|2054.8|2054.5|2054.9|2054.6|2054.7|2054.4|2
1722990030000|2024-08-07 00:20:30|2054.7|2054.4|2054.9|2054.6|2054.9|2054.6|2054.6|2054.3|18
1722990050000|2024-08-07 00:20:50|2055.1|2054.8|2054.6|2054.3|2055.4|2055.1|2054.6|2054.3|11
1722990060000|2024-08-07 00:21:00|2054.8|2054.5|2054.7|2054.4|2055|2054.7|2054.7|2054.4|2
1722990070000|2024-08-07 00:21:10|2054.8|2054.5|2055.1|2054.8|2055.2|2054.9|2054.8|2054.5|2
1722990080000|2024-08-07 00:21:20|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|2055.1|2054.8|0
1722990090000|2024-08-07 00:21:30|2055.1|2054.8|2054.7|2054.4|2055.1|2054.8|2054.7|2054.4|2
1722990100000|2024-08-07 00:21:40|2054.8|2054.5|2055.1|2054.8|2055.1|2054.8|2054.8|2054.5|2
1722990110000|2024-08-07 00:21:50|2055.2|2054.9|2055.6|2055.3|2055.6|2055.3|2055.2|2054.9|0
1722990120000|2024-08-07 00:22:00|2055.5|2055.2|2055.3|2055|2055.5|2055.2|2055.3|2055|1
1722990130000|2024-08-07 00:22:10|2055.2|2054.9|2055.6|2055.3|2055.6|2055.3|2055.2|2054.9|4
1722990140000|2024-08-07 00:22:20|2055.5|2055.2|2055.6|2055.3|2055.6|2055.3|2055.4|2055.1|1
1722990150000|2024-08-07 00:22:30|2055.9|2055.6|2056.1|2055.8|2056.2|2055.9|2055.6|2055.3|34
1722990160000|2024-08-07 00:22:40|2056.2|2055.9|2056.1|2055.8|2056.2|2055.9|2055.9|2055.6|1
1722990170000|2024-08-07 00:22:50|2056|2055.7|2056.2|2055.9|2056.3|2056|2055.9|2055.6|15
1722990180000|2024-08-07 00:23:00|2056.5|2056.2|2058.3|2058|2058.3|2058|2056.2|2055.9|51
1722990190000|2024-08-07 00:23:10|2058.2|2057.9|2058.8|2058.5|2058.8|2058.5|2058|2057.7|13
1722990200000|2024-08-07 00:23:20|2058.7|2058.4|2058.7|2058.4|2059.2|2058.9|2058.5|2058.2|18
1722990210000|2024-08-07 00:23:30|2058.6|2058.3|2057.7|2057.4|2058.6|2058.3|2057.7|2057.4|13
1722990220000|2024-08-07 00:23:40|2057.8|2057.5|2058.1|2057.8|2058.1|2057.8|2057.8|2057.5|1
1722990230000|2024-08-07 00:23:50|2058|2057.7|2058|2057.7|2058.1|2057.8|2058|2057.7|0
1722990240000|2024-08-07 00:24:00|2058.2|2057.9|2057.9|2057.6|2058.2|2057.9|2057.5|2057.2|12
1722990250000|2024-08-07 00:24:10|2057.8|2057.5|2057.7|2057.4|2057.8|2057.5|2057.7|2057.4|2
1722990260000|2024-08-07 00:24:20|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|0
1722990270000|2024-08-07 00:24:30|2057.9|2057.6|2057.6|2057.3|2057.9|2057.6|2057.4|2057.1|2
1722990280000|2024-08-07 00:24:40|2057.9|2057.6|2057.6|2057.3|2057.9|2057.6|2057.6|2057.3|6
1722990290000|2024-08-07 00:24:50|2057.7|2057.4|2057.2|2056.9|2057.7|2057.4|2057.2|2056.9|2
1722990300000|2024-08-07 00:25:00|2057.3|2057|2057.5|2057.2|2057.5|2057.2|2057.2|2056.9|1
1722990310000|2024-08-07 00:25:10|2057.7|2057.4|2057.7|2057.4|2057.9|2057.6|2057.5|2057.2|5
1722990320000|2024-08-07 00:25:20|2057.8|2057.5|2057.6|2057.3|2058.1|2057.8|2057.6|2057.3|2
1722990330000|2024-08-07 00:25:30|2057.8|2057.5|2058.3|2058|2058.3|2058|2057.8|2057.5|3
1722990340000|2024-08-07 00:25:40|2058.2|2057.9|2059|2058.7|2059|2058.7|2058.1|2057.8|11
1722990350000|2024-08-07 00:25:50|2059.1|2058.8|2059.2|2058.9|2059.6|2059.3|2059.1|2058.8|0
1722990360000|2024-08-07 00:26:00|2059.4|2059.1|2059.2|2058.9|2059.4|2059.1|2058.9|2058.6|7
1722990370000|2024-08-07 00:26:10|2059.3|2059|2059.2|2058.9|2059.4|2059.1|2059.2|2058.9|8
1722990380000|2024-08-07 00:26:20|2059.4|2059.1|2059.7|2059.4|2059.7|2059.4|2059.2|2058.9|9
1722990390000|2024-08-07 00:26:30|2060.2|2059.9|2059.8|2059.5|2060.2|2059.9|2059.8|2059.5|33
1722990400000|2024-08-07 00:26:40|2059.9|2059.6|2060.3|2060|2060.3|2060|2059.9|2059.6|7
1722990410000|2024-08-07 00:26:50|2060.7|2060.4|2060.5|2060.2|2060.8|2060.5|2060.4|2060.1|11
1722990420000|2024-08-07 00:27:00|2060.6|2060.3|2060.8|2060.5|2060.9|2060.6|2060.5|2060.2|4
1722990430000|2024-08-07 00:27:10|2060.6|2060.3|2060.6|2060.3|2060.8|2060.5|2060.5|2060.2|0
1722990440000|2024-08-07 00:27:20|2060.5|2060.2|2060.5|2060.2|2060.7|2060.4|2060.5|2060.2|0
1722990450000|2024-08-07 00:27:30|2060.6|2060.3|2060.7|2060.4|2060.9|2060.6|2060.6|2060.3|0
1722990460000|2024-08-07 00:27:40|2060.6|2060.3|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|0
1722990470000|2024-08-07 00:27:50|2060.8|2060.5|2060.7|2060.4|2060.8|2060.5|2060.2|2059.9|8
1722990480000|2024-08-07 00:28:00|2060.6|2060.3|2060.2|2059.9|2060.6|2060.3|2060.2|2059.9|3
1722990490000|2024-08-07 00:28:10|2060.1|2059.8|2060.2|2059.9|2060.3|2060|2060.1|2059.8|2
1722990500000|2024-08-07 00:28:20|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060|2059.7|2
1722990510000|2024-08-07 00:28:30|2060.2|2059.9|2060|2059.7|2060.2|2059.9|2060|2059.7|0
1722990520000|2024-08-07 00:28:40|2060.1|2059.8|2060.1|2059.8|2060.2|2059.9|2060.1|2059.8|2
1722990530000|2024-08-07 00:28:50|2060.2|2059.9|2059.8|2059.5|2060.2|2059.9|2059.6|2059.3|3
1722990540000|2024-08-07 00:29:00|2059.7|2059.4|2060.2|2059.9|2060.2|2059.9|2059.6|2059.3|1
1722990550000|2024-08-07 00:29:10|2060.1|2059.8|2059.8|2059.5|2060.1|2059.8|2059.8|2059.5|1
1722990560000|2024-08-07 00:29:20|2059.7|2059.4|2060|2059.7|2060|2059.7|2059.7|2059.4|0
1722990570000|2024-08-07 00:29:30|2060.1|2059.8|2059.9|2059.6|2060.1|2059.8|2059.9|2059.6|1
1722990580000|2024-08-07 00:29:40|2059.8|2059.5|2059.9|2059.6|2060.1|2059.8|2059.7|2059.4|1
1722990590000|2024-08-07 00:29:50|2060|2059.7|2060|2059.7|2060.1|2059.8|2059.9|2059.6|0
1722990600000|2024-08-07 00:30:00|2060.1|2059.8|2060.3|2060|2060.3|2060|2059.9|2059.6|8
1722990610000|2024-08-07 00:30:10|2060.2|2059.9|2060.2|2059.9|2060.3|2060|2060.1|2059.8|1
1722990620000|2024-08-07 00:30:20|2060.1|2059.8|2060.2|2059.9|2060.2|2059.9|2060.1|2059.8|14
1722990630000|2024-08-07 00:30:30|2060.3|2060|2060.6|2060.3|2060.6|2060.3|2060.2|2059.9|11
1722990640000|2024-08-07 00:30:40|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.6|2060.3|2
1722990650000|2024-08-07 00:30:50|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|0
1722990660000|2024-08-07 00:31:00|2060.4|2060.1|2060.3|2060|2060.4|2060.1|2060.1|2059.8|10
1722990670000|2024-08-07 00:31:10|2060.2|2059.9|2060.5|2060.2|2060.5|2060.2|2060.2|2059.9|4
1722990680000|2024-08-07 00:31:20|2060.4|2060.1|2060.5|2060.2|2060.6|2060.3|2060.4|2060.1|3
1722990690000|2024-08-07 00:31:30|2060.4|2060.1|2060|2059.7|2060.4|2060.1|2060|2059.7|26
1722990700000|2024-08-07 00:31:40|2059.7|2059.4|2059.5|2059.2|2059.7|2059.4|2059.5|2059.2|5
1722990710000|2024-08-07 00:31:50|2059.6|2059.3|2059.7|2059.4|2059.7|2059.4|2059.3|2059|9
1722990720000|2024-08-07 00:32:00|2059.8|2059.5|2059.6|2059.3|2059.8|2059.5|2059.4|2059.1|3
1722990730000|2024-08-07 00:32:10|2059.5|2059.2|2059.1|2058.8|2059.6|2059.3|2058.9|2058.6|8
1722990740000|2024-08-07 00:32:20|2059.3|2059|2059.5|2059.2|2059.5|2059.2|2059.3|2059|5
1722990750000|2024-08-07 00:32:30|2059.6|2059.3|2059.7|2059.4|2059.8|2059.5|2059.4|2059.1|5
1722990760000|2024-08-07 00:32:40|2059.6|2059.3|2059.9|2059.6|2059.9|2059.6|2059.6|2059.3|3
1722990770000|2024-08-07 00:32:50|2060|2059.7|2060.1|2059.8|2060.2|2059.9|2060|2059.7|0
1722990780000|2024-08-07 00:33:00|2060|2059.7|2060.6|2060.3|2060.6|2060.3|2059.9|2059.6|2
1722990790000|2024-08-07 00:33:10|2060.7|2060.4|2060.8|2060.5|2060.8|2060.5|2060.7|2060.4|0
1722990800000|2024-08-07 00:33:20|2060.9|2060.6|2060.6|2060.3|2060.9|2060.6|2060.6|2060.3|2
1722990810000|2024-08-07 00:33:30|2060.7|2060.4|2061.7|2061.4|2061.9|2061.6|2060.7|2060.4|23
1722990820000|2024-08-07 00:33:40|2061.8|2061.5|2062|2061.7|2062|2061.7|2061.7|2061.4|15
1722990830000|2024-08-07 00:33:50|2062.2|2061.9|2062.3|2062|2062.3|2062|2062|2061.7|5
1722990840000|2024-08-07 00:34:00|2062.4|2062.1|2063.4|2063.1|2064.7|2064.4|2062.4|2062.1|59
1722990850000|2024-08-07 00:34:10|2063.3|2063|2063.2|2062.9|2063.8|2063.5|2062.9|2062.6|8
1722990860000|2024-08-07 00:34:20|2063.3|2063|2064|2063.7|2064|2063.7|2063.3|2063|3
1722990870000|2024-08-07 00:34:30|2063.7|2063.4|2063.7|2063.4|2064.1|2063.8|2063.7|2063.4|11
1722990880000|2024-08-07 00:34:40|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.2|2062.9|8
1722990890000|2024-08-07 00:34:50|2063.8|2063.5|2063.8|2063.5|2063.9|2063.6|2063.6|2063.3|1
1722990900000|2024-08-07 00:35:00|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.5|2063.2|11
1722990910000|2024-08-07 00:35:10|2064.2|2063.9|2063.8|2063.5|2064.2|2063.9|2063.5|2063.2|1
1722990920000|2024-08-07 00:35:20|2063.9|2063.6|2063.4|2063.1|2064|2063.7|2063.3|2063|4
1722990930000|2024-08-07 00:35:30|2063.3|2063|2063.2|2062.9|2063.3|2063|2063.2|2062.9|0
1722990940000|2024-08-07 00:35:40|2063.5|2063.2|2063.8|2063.5|2064|2063.7|2063.2|2062.9|14
1722990950000|2024-08-07 00:35:50|2063.7|2063.4|2064.2|2063.9|2064.3|2064|2063.7|2063.4|9
1722990960000|2024-08-07 00:36:00|2064|2063.7|2063.5|2063.2|2064|2063.7|2063.1|2062.8|4
1722990970000|2024-08-07 00:36:10|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.3|2063|1
1722990980000|2024-08-07 00:36:20|2063.6|2063.3|2063.1|2062.8|2063.6|2063.3|2063.1|2062.8|2
1722990990000|2024-08-07 00:36:30|2063|2062.7|2063.6|2063.3|2063.6|2063.3|2063|2062.7|2
1722991000000|2024-08-07 00:36:40|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.3|2063|6
1722991010000|2024-08-07 00:36:50|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1722991020000|2024-08-07 00:37:00|2063.3|2063|2063|2062.7|2063.3|2063|2062.4|2062.1|6
1722991030000|2024-08-07 00:37:10|2062.9|2062.6|2062.7|2062.4|2063.4|2063.1|2062.4|2062.1|6
1722991040000|2024-08-07 00:37:20|2062.6|2062.3|2062.3|2062|2062.7|2062.4|2062.3|2062|1
1722991050000|2024-08-07 00:37:30|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2062.3|2062|0
1722991060000|2024-08-07 00:37:40|2062.2|2061.9|2062.3|2062|2062.3|2062|2062.1|2061.8|8
1722991070000|2024-08-07 00:37:50|2062.2|2061.9|2062.4|2062.1|2062.4|2062.1|2062.2|2061.9|2
1722991080000|2024-08-07 00:38:00|2062.3|2062|2062|2061.7|2062.3|2062|2062|2061.7|6
1722991090000|2024-08-07 00:38:10|2061.8|2061.5|2061.9|2061.6|2061.9|2061.6|2061.8|2061.5|2
1722991100000|2024-08-07 00:38:20|2062.1|2061.8|2062.3|2062|2062.3|2062|2062.1|2061.8|3
1722991110000|2024-08-07 00:38:30|2062.2|2061.9|2062.4|2062.1|2062.4|2062.1|2062.2|2061.9|8
1722991120000|2024-08-07 00:38:40|2062.3|2062|2062.3|2062|2062.3|2062|2062.2|2061.9|1
1722991130000|2024-08-07 00:38:50|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2062|2061.7|3
1722991140000|2024-08-07 00:39:00|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062|2061.7|1
1722991150000|2024-08-07 00:39:10|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2062|2061.7|11
1722991160000|2024-08-07 00:39:20|2062.1|2061.8|2062.2|2061.9|2062.2|2061.9|2062.1|2061.8|0
1722991170000|2024-08-07 00:39:30|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|10
1722991180000|2024-08-07 00:39:40|2063|2062.7|2062.4|2062.1|2063|2062.7|2062.4|2062.1|0
1722991190000|2024-08-07 00:39:50|2062.5|2062.2|2062.9|2062.6|2062.9|2062.6|2062.5|2062.2|2
1722991200000|2024-08-07 00:40:00|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.6|2062.3|3
1722991210000|2024-08-07 00:40:10|2062.8|2062.5|2062.6|2062.3|2062.8|2062.5|2062.6|2062.3|0
1722991220000|2024-08-07 00:40:20|2062.8|2062.5|2062.5|2062.2|2062.8|2062.5|2062.5|2062.2|3
1722991230000|2024-08-07 00:40:30|2062.4|2062.1|2061.9|2061.6|2062.4|2062.1|2061.9|2061.6|3
1722991240000|2024-08-07 00:40:40|2061.8|2061.5|2062|2061.7|2062.1|2061.8|2061.8|2061.5|4
1722991250000|2024-08-07 00:40:50|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062|2061.7|3
1722991260000|2024-08-07 00:41:00|2062|2061.7|2062.3|2062|2062.3|2062|2062|2061.7|6
1722991270000|2024-08-07 00:41:10|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2061.8|2061.5|6
1722991280000|2024-08-07 00:41:20|2062.2|2061.9|2062.3|2062|2062.6|2062.3|2062.2|2061.9|2
1722991290000|2024-08-07 00:41:30|2062.2|2061.9|2062.4|2062.1|2062.6|2062.3|2062.2|2061.9|3
1722991300000|2024-08-07 00:41:40|2062.2|2061.9|2062.3|2062|2062.4|2062.1|2062|2061.7|2
1722991310000|2024-08-07 00:41:50|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2062.4|2062.1|2
1722991320000|2024-08-07 00:42:00|2062.9|2062.6|2063.2|2062.9|2063.2|2062.9|2062.4|2062.1|9
1722991330000|2024-08-07 00:42:10|2063.1|2062.8|2062.9|2062.6|2063.2|2062.9|2062.9|2062.6|0
1722991340000|2024-08-07 00:42:20|2063|2062.7|2063.4|2063.1|2063.4|2063.1|2063|2062.7|4
1722991350000|2024-08-07 00:42:30|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.5|2063.2|3
1722991360000|2024-08-07 00:42:40|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2063.1|2062.8|2
1722991370000|2024-08-07 00:42:50|2063.3|2063|2063.4|2063.1|2063.5|2063.2|2063.3|2063|0
1722991380000|2024-08-07 00:43:00|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|5
1722991390000|2024-08-07 00:43:10|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|0
1722991400000|2024-08-07 00:43:20|2063.8|2063.5|2063.8|2063.5|2063.9|2063.6|2063.7|2063.4|0
1722991410000|2024-08-07 00:43:30|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.9|2063.6|7
1722991420000|2024-08-07 00:43:40|2063.6|2063.3|2063.3|2063|2063.6|2063.3|2063.2|2062.9|6
1722991430000|2024-08-07 00:43:50|2063.2|2062.9|2063.5|2063.2|2063.5|2063.2|2063.2|2062.9|4
1722991440000|2024-08-07 00:44:00|2063.6|2063.3|2062.3|2062|2063.6|2063.3|2062.3|2062|21
1722991450000|2024-08-07 00:44:10|2062.2|2061.9|2061.8|2061.5|2062.2|2061.9|2061.8|2061.5|26
1722991460000|2024-08-07 00:44:20|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.6|2061.3|6
1722991470000|2024-08-07 00:44:30|2061.7|2061.4|2061.7|2061.4|2061.8|2061.5|2061.6|2061.3|11
1722991480000|2024-08-07 00:44:40|2061.6|2061.3|2062.1|2061.8|2062.2|2061.9|2061.5|2061.2|10
1722991490000|2024-08-07 00:44:50|2062.2|2061.9|2062.5|2062.2|2062.6|2062.3|2062.2|2061.9|1
1722991500000|2024-08-07 00:45:00|2062.6|2062.3|2062.2|2061.9|2062.6|2062.3|2062.1|2061.8|2
1722991510000|2024-08-07 00:45:10|2062.1|2061.8|2062.2|2061.9|2062.3|2062|2062.1|2061.8|1
1722991520000|2024-08-07 00:45:20|2062.1|2061.8|2062|2061.7|2062.2|2061.9|2061.9|2061.6|8
1722991530000|2024-08-07 00:45:30|2062.2|2061.9|2062.5|2062.2|2062.5|2062.2|2062.1|2061.8|5
1722991540000|2024-08-07 00:45:40|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.1|2061.8|1
1722991550000|2024-08-07 00:45:50|2062.5|2062.2|2062.9|2062.6|2062.9|2062.6|2062.5|2062.2|2
1722991560000|2024-08-07 00:46:00|2062.8|2062.5|2063.4|2063.1|2063.7|2063.4|2062.8|2062.5|8
1722991570000|2024-08-07 00:46:10|2063.3|2063|2062.4|2062.1|2063.3|2063|2062.3|2062|2
1722991580000|2024-08-07 00:46:20|2062.5|2062.2|2062.3|2062|2062.6|2062.3|2062.2|2061.9|3
1722991590000|2024-08-07 00:46:30|2062.4|2062.1|2062.2|2061.9|2062.5|2062.2|2062.2|2061.9|1
1722991600000|2024-08-07 00:46:40|2062.3|2062|2062.1|2061.8|2062.4|2062.1|2062|2061.7|6
1722991610000|2024-08-07 00:46:50|2061.9|2061.6|2062.5|2062.2|2062.5|2062.2|2061.9|2061.6|7
1722991620000|2024-08-07 00:47:00|2062.4|2062.1|2062.4|2062.1|2062.6|2062.3|2062.3|2062|1
1722991630000|2024-08-07 00:47:10|2062.3|2062|2062.6|2062.3|2062.6|2062.3|2062.3|2062|2
1722991640000|2024-08-07 00:47:20|2062.7|2062.4|2063.2|2062.9|2063.4|2063.1|2062.7|2062.4|7
1722991650000|2024-08-07 00:47:30|2063.1|2062.8|2063.1|2062.8|2063.5|2063.2|2063.1|2062.8|2
1722991660000|2024-08-07 00:47:40|2063|2062.7|2063.1|2062.8|2063.1|2062.8|2062.9|2062.6|0
1722991670000|2024-08-07 00:47:50|2062.9|2062.6|2063.3|2063|2063.3|2063|2062.9|2062.6|0
1722991680000|2024-08-07 00:48:00|2063.2|2062.9|2062.7|2062.4|2063.2|2062.9|2062.7|2062.4|1
1722991690000|2024-08-07 00:48:10|2062.6|2062.3|2063|2062.7|2063.2|2062.9|2062.4|2062.1|4
1722991700000|2024-08-07 00:48:20|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063.2|2062.9|0
1722991710000|2024-08-07 00:48:30|2063.2|2062.9|2063|2062.7|2063.2|2062.9|2063|2062.7|0
1722991720000|2024-08-07 00:48:40|2062.9|2062.6|2063.2|2062.9|2063.3|2063|2062.9|2062.6|0
1722991740000|2024-08-07 00:49:00|2063.1|2062.8|2063.3|2063|2063.3|2063|2063|2062.7|2
1722991750000|2024-08-07 00:49:10|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2062.8|2062.5|4
1722991760000|2024-08-07 00:49:20|2063.5|2063.2|2063.4|2063.1|2063.7|2063.4|2063.2|2062.9|5
1722991770000|2024-08-07 00:49:30|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063.3|2063|1
1722991780000|2024-08-07 00:49:40|2063.3|2063|2063.3|2063|2063.3|2063|2063.2|2062.9|0
1722991790000|2024-08-07 00:49:50|2063.4|2063.1|2064|2063.7|2064|2063.7|2063.4|2063.1|10
1722991800000|2024-08-07 00:50:00|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.4|2063.1|7
1722991810000|2024-08-07 00:50:10|2063.7|2063.4|2063.6|2063.3|2063.8|2063.5|2063.4|2063.1|0
1722991820000|2024-08-07 00:50:20|2063.7|2063.4|2063.1|2062.8|2063.7|2063.4|2063.1|2062.8|1
1722991830000|2024-08-07 00:50:30|2063|2062.7|2063.1|2062.8|2063.1|2062.8|2062.5|2062.2|2
1722991840000|2024-08-07 00:50:40|2063.2|2062.9|2063|2062.7|2063.4|2063.1|2063|2062.7|14
1722991850000|2024-08-07 00:50:50|2062.9|2062.6|2063.2|2062.9|2063.3|2063|2062.9|2062.6|1
1722991860000|2024-08-07 00:51:00|2063|2062.7|2063|2062.7|2063.1|2062.8|2062.7|2062.4|6
1722991870000|2024-08-07 00:51:10|2062.9|2062.6|2062.6|2062.3|2063|2062.7|2062.6|2062.3|0
1722991880000|2024-08-07 00:51:20|2062.5|2062.2|2061.6|2061.3|2062.5|2062.2|2061.6|2061.3|4
1722991890000|2024-08-07 00:51:30|2060.9|2060.6|2060.9|2060.6|2061.4|2061.1|2060.7|2060.4|45
1722991900000|2024-08-07 00:51:40|2060.8|2060.5|2060.9|2060.6|2061.2|2060.9|2060.7|2060.4|4
1722991910000|2024-08-07 00:51:50|2060.8|2060.5|2061.1|2060.8|2061.1|2060.8|2060.7|2060.4|1
1722991920000|2024-08-07 00:52:00|2061.2|2060.9|2061.3|2061|2061.4|2061.1|2060.7|2060.4|7
1722991930000|2024-08-07 00:52:10|2061|2060.7|2061.3|2061|2061.3|2061|2061|2060.7|0
1722991940000|2024-08-07 00:52:20|2061.4|2061.1|2061.3|2061|2061.4|2061.1|2061.1|2060.8|1
1722991950000|2024-08-07 00:52:30|2061.6|2061.3|2061.7|2061.4|2062.1|2061.8|2061.6|2061.3|16
1722991960000|2024-08-07 00:52:40|2061.6|2061.3|2061.7|2061.4|2061.7|2061.4|2061.5|2061.2|20
1722991970000|2024-08-07 00:52:50|2061.8|2061.5|2061.4|2061.1|2061.8|2061.5|2061.4|2061.1|0
1722991980000|2024-08-07 00:53:00|2061.5|2061.2|2061.3|2061|2061.6|2061.3|2061.2|2060.9|0
1722991990000|2024-08-07 00:53:10|2061.6|2061.3|2061.2|2060.9|2061.6|2061.3|2061.2|2060.9|5
1722992000000|2024-08-07 00:53:20|2061.4|2061.1|2061|2060.7|2061.4|2061.1|2061|2060.7|1
1722992010000|2024-08-07 00:53:30|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061|2060.7|0
1722992020000|2024-08-07 00:53:40|2061|2060.7|2061.1|2060.8|2061.1|2060.8|2060.9|2060.6|0
1722992030000|2024-08-07 00:53:50|2061.3|2061|2061|2060.7|2061.3|2061|2060.9|2060.6|1
1722992040000|2024-08-07 00:54:00|2061.3|2061|2061.5|2061.2|2061.8|2061.5|2061.3|2061|7
1722992050000|2024-08-07 00:54:10|2061.6|2061.3|2061.8|2061.5|2061.8|2061.5|2061.5|2061.2|2
1722992060000|2024-08-07 00:54:20|2061.9|2061.6|2062|2061.7|2062.1|2061.8|2061.9|2061.6|3
1722992070000|2024-08-07 00:54:30|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2062|2061.7|0
1722992080000|2024-08-07 00:54:40|2062.1|2061.8|2062.7|2062.4|2062.7|2062.4|2062.1|2061.8|2
1722992090000|2024-08-07 00:54:50|2062.9|2062.6|2062.4|2062.1|2063|2062.7|2062.3|2062|4
1722992100000|2024-08-07 00:55:00|2062.3|2062|2061.9|2061.6|2062.4|2062.1|2061.9|2061.6|2
1722992110000|2024-08-07 00:55:10|2062|2061.7|2062|2061.7|2062.1|2061.8|2062|2061.7|0
1722992120000|2024-08-07 00:55:20|2061.7|2061.4|2061.5|2061.2|2061.7|2061.4|2061.3|2061|10
1722992130000|2024-08-07 00:55:30|2061.7|2061.4|2062.3|2062|2062.4|2062.1|2061.7|2061.4|3
1722992140000|2024-08-07 00:55:40|2062.4|2062.1|2062|2061.7|2062.5|2062.2|2062|2061.7|1
1722992150000|2024-08-07 00:55:50|2061.9|2061.6|2061.6|2061.3|2061.9|2061.6|2061.6|2061.3|0
1722992160000|2024-08-07 00:56:00|2061.1|2060.8|2061.1|2060.8|2061.1|2060.8|2061|2060.7|12
1722992170000|2024-08-07 00:56:10|2061.3|2061|2060.4|2060.1|2061.3|2061|2060.2|2059.9|8
1722992180000|2024-08-07 00:56:20|2060.1|2059.8|2060.9|2060.6|2060.9|2060.6|2060.1|2059.8|8
1722992190000|2024-08-07 00:56:30|2060.8|2060.5|2061.1|2060.8|2061.1|2060.8|2060.8|2060.5|5
1722992200000|2024-08-07 00:56:40|2061|2060.7|2061|2060.7|2061.1|2060.8|2060.8|2060.5|7
1722992210000|2024-08-07 00:56:50|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.4|2060.1|15
1722992220000|2024-08-07 00:57:00|2061.2|2060.9|2060.8|2060.5|2061.3|2061|2060.8|2060.5|7
1722992230000|2024-08-07 00:57:10|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.2|2059.9|8
1722992240000|2024-08-07 00:57:20|2060.8|2060.5|2060.6|2060.3|2060.9|2060.6|2060.3|2060|5
1722992250000|2024-08-07 00:57:30|2060.5|2060.2|2060.8|2060.5|2060.8|2060.5|2060.5|2060.2|0
1722992260000|2024-08-07 00:57:40|2060.7|2060.4|2061.2|2060.9|2061.2|2060.9|2060.7|2060.4|2
1722992270000|2024-08-07 00:57:50|2061.3|2061|2061.3|2061|2061.5|2061.2|2061.3|2061|2
1722992280000|2024-08-07 00:58:00|2061.4|2061.1|2061.4|2061.1|2061.6|2061.3|2061.3|2061|2
1722992290000|2024-08-07 00:58:10|2061.1|2060.8|2061|2060.7|2061.1|2060.8|2061|2060.7|0
1722992300000|2024-08-07 00:58:20|2060.9|2060.6|2061|2060.7|2061.2|2060.9|2060.9|2060.6|1
1722992310000|2024-08-07 00:58:30|2060.8|2060.5|2061.2|2060.9|2061.2|2060.9|2060.7|2060.4|1
1722992320000|2024-08-07 00:58:40|2061.4|2061.1|2061.5|2061.2|2061.5|2061.2|2061.3|2061|0
1722992330000|2024-08-07 00:58:50|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.3|2061|0
1722992340000|2024-08-07 00:59:00|2061.8|2061.5|2061.6|2061.3|2061.9|2061.6|2061.6|2061.3|4
1722992350000|2024-08-07 00:59:10|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|0
1722992360000|2024-08-07 00:59:20|2061.8|2061.5|2061.4|2061.1|2061.9|2061.6|2061.4|2061.1|4
1722992370000|2024-08-07 00:59:30|2061.6|2061.3|2062|2061.7|2062|2061.7|2061.6|2061.3|2
1722992380000|2024-08-07 00:59:40|2061.8|2061.5|2061.7|2061.4|2061.8|2061.5|2061.7|2061.4|1
1722992390000|2024-08-07 00:59:50|2061.6|2061.3|2061.8|2061.5|2061.8|2061.5|2061.3|2061|2
1722992400000|2024-08-07 01:00:00|2061.6|2061.3|2061.4|2061.1|2061.7|2061.4|2061.1|2060.8|4
1722992410000|2024-08-07 01:00:10|2061.3|2061|2060.7|2060.4|2061.3|2061|2060.7|2060.4|3
1722992420000|2024-08-07 01:00:20|2060.6|2060.3|2060.9|2060.6|2061|2060.7|2060.4|2060.1|3
1722992430000|2024-08-07 01:00:30|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.8|2060.5|2
1722992440000|2024-08-07 01:00:40|2060.9|2060.6|2060.8|2060.5|2060.9|2060.6|2060.8|2060.5|2
1722992450000|2024-08-07 01:00:50|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.5|2060.2|1
1722992460000|2024-08-07 01:01:00|2060.5|2060.2|2059.9|2059.6|2060.5|2060.2|2059.8|2059.5|13
1722992470000|2024-08-07 01:01:10|2060|2059.7|2059.4|2059.1|2060.2|2059.9|2059.3|2059|1
1722992480000|2024-08-07 01:01:20|2059.5|2059.2|2059.6|2059.3|2059.9|2059.6|2059.5|2059.2|0
1722992490000|2024-08-07 01:01:30|2059.5|2059.2|2059.7|2059.4|2059.8|2059.5|2059.5|2059.2|0
1722992500000|2024-08-07 01:01:40|2059.6|2059.3|2059.1|2058.8|2059.6|2059.3|2059|2058.7|5
1722992510000|2024-08-07 01:01:50|2059.2|2058.9|2058.5|2058.2|2059.3|2059|2058.5|2058.2|7
1722992520000|2024-08-07 01:02:00|2058.8|2058.5|2059.1|2058.8|2059.3|2059|2058.8|2058.5|18
1722992530000|2024-08-07 01:02:10|2059.3|2059|2059.4|2059.1|2059.6|2059.3|2059.1|2058.8|2
1722992540000|2024-08-07 01:02:20|2059.3|2059|2059.5|2059.2|2059.9|2059.6|2059.3|2059|6
1722992550000|2024-08-07 01:02:30|2059.4|2059.1|2059.8|2059.5|2059.8|2059.5|2059.4|2059.1|2
1722992560000|2024-08-07 01:02:40|2059.9|2059.6|2060.4|2060.1|2060.4|2060.1|2059.7|2059.4|11
1722992570000|2024-08-07 01:02:50|2060.6|2060.3|2060.4|2060.1|2060.7|2060.4|2060.4|2060.1|5
1722992580000|2024-08-07 01:03:00|2060.3|2060|2060.8|2060.5|2060.8|2060.5|2060.3|2060|4
1722992590000|2024-08-07 01:03:10|2060.7|2060.4|2060.3|2060|2060.7|2060.4|2060.3|2060|1
1722992600000|2024-08-07 01:03:20|2060.2|2059.9|2060.4|2060.1|2060.5|2060.2|2060.2|2059.9|1
1722992610000|2024-08-07 01:03:30|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|3
1722992620000|2024-08-07 01:03:40|2060.4|2060.1|2060.6|2060.3|2060.8|2060.5|2060.4|2060.1|3
1722992630000|2024-08-07 01:03:50|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.5|2060.2|0
1722992640000|2024-08-07 01:04:00|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.7|2060.4|6
1722992650000|2024-08-07 01:04:10|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2060.8|2060.5|3
1722992660000|2024-08-07 01:04:20|2061|2060.7|2060.8|2060.5|2061.2|2060.9|2060.7|2060.4|1
1722992670000|2024-08-07 01:04:30|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.6|2060.3|1
1722992680000|2024-08-07 01:04:40|2060.8|2060.5|2061|2060.7|2061|2060.7|2060.7|2060.4|2
1722992690000|2024-08-07 01:04:50|2060.9|2060.6|2061.3|2061|2061.3|2061|2060.9|2060.6|0
1722992700000|2024-08-07 01:05:00|2061.2|2060.9|2061|2060.7|2061.2|2060.9|2060.8|2060.5|4
1722992710000|2024-08-07 01:05:10|2061.1|2060.8|2061.7|2061.4|2061.7|2061.4|2061|2060.7|3
1722992720000|2024-08-07 01:05:20|2061.8|2061.5|2061.5|2061.2|2061.8|2061.5|2061.4|2061.1|2
1722992730000|2024-08-07 01:05:30|2061.6|2061.3|2061.5|2061.2|2061.7|2061.4|2061.5|2061.2|0
1722992740000|2024-08-07 01:05:40|2061.6|2061.3|2061.3|2061|2061.7|2061.4|2061.3|2061|6
1722992750000|2024-08-07 01:05:50|2061.2|2060.9|2061.3|2061|2061.4|2061.1|2061.1|2060.8|9
1722992760000|2024-08-07 01:06:00|2061.4|2061.1|2061.1|2060.8|2061.5|2061.2|2061.1|2060.8|3
1722992770000|2024-08-07 01:06:10|2060.8|2060.5|2060.9|2060.6|2061.1|2060.8|2060.8|2060.5|3
1722992780000|2024-08-07 01:06:20|2060.8|2060.5|2060.3|2060|2060.8|2060.5|2060.2|2059.9|2
1722992790000|2024-08-07 01:06:30|2060.1|2059.8|2059.9|2059.6|2060.1|2059.8|2059.9|2059.6|13
1722992800000|2024-08-07 01:06:40|2060|2059.7|2059.8|2059.5|2060.1|2059.8|2059.8|2059.5|10
1722992810000|2024-08-07 01:06:50|2059.3|2059|2059.3|2059|2059.6|2059.3|2059|2058.7|22
1722992820000|2024-08-07 01:07:00|2059.2|2058.9|2059.3|2059|2059.5|2059.2|2059.2|2058.9|0
1722992830000|2024-08-07 01:07:10|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2058.9|2058.6|3
1722992840000|2024-08-07 01:07:20|2059.2|2058.9|2058.8|2058.5|2059.2|2058.9|2058.8|2058.5|0
1722992850000|2024-08-07 01:07:30|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.6|2058.3|4
1722992860000|2024-08-07 01:07:40|2059|2058.7|2059.7|2059.4|2059.7|2059.4|2059|2058.7|7
1722992870000|2024-08-07 01:07:50|2059.6|2059.3|2060|2059.7|2060.2|2059.9|2059.6|2059.3|7
1722992880000|2024-08-07 01:08:00|2060.1|2059.8|2060|2059.7|2060.2|2059.9|2060|2059.7|3
1722992890000|2024-08-07 01:08:10|2059.9|2059.6|2059.7|2059.4|2060|2059.7|2059.6|2059.3|25
1722992900000|2024-08-07 01:08:20|2059.8|2059.5|2060|2059.7|2060.2|2059.9|2059.8|2059.5|13
1722992910000|2024-08-07 01:08:30|2059.9|2059.6|2059.4|2059.1|2059.9|2059.6|2059.4|2059.1|5
1722992920000|2024-08-07 01:08:40|2059.7|2059.4|2059.8|2059.5|2059.8|2059.5|2059.6|2059.3|4
1722992930000|2024-08-07 01:08:50|2059.7|2059.4|2059.9|2059.6|2059.9|2059.6|2059.6|2059.3|5
1722992940000|2024-08-07 01:09:00|2060|2059.7|2060|2059.7|2060.1|2059.8|2059.9|2059.6|2
1722992950000|2024-08-07 01:09:10|2060.2|2059.9|2060.7|2060.4|2060.7|2060.4|2060.2|2059.9|10
1722992960000|2024-08-07 01:09:20|2060.8|2060.5|2060.7|2060.4|2060.8|2060.5|2060.7|2060.4|3
1722992970000|2024-08-07 01:09:30|2060.6|2060.3|2060.4|2060.1|2060.6|2060.3|2060.2|2059.9|9
1722992980000|2024-08-07 01:09:40|2060.5|2060.2|2060.4|2060.1|2060.7|2060.4|2060.3|2060|6
1722992990000|2024-08-07 01:09:50|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|0
1722993000000|2024-08-07 01:10:00|2060.4|2060.1|2060|2059.7|2060.4|2060.1|2060|2059.7|12
1722993010000|2024-08-07 01:10:10|2060.1|2059.8|2060.3|2060|2060.3|2060|2060.1|2059.8|1
1722993020000|2024-08-07 01:10:20|2060.5|2060.2|2060|2059.7|2060.5|2060.2|2060|2059.7|8
1722993030000|2024-08-07 01:10:30|2060.1|2059.8|2059.5|2059.2|2060.1|2059.8|2059.5|2059.2|34
1722993040000|2024-08-07 01:10:40|2059.6|2059.3|2059.2|2058.9|2059.6|2059.3|2059.2|2058.9|13
1722993050000|2024-08-07 01:10:50|2059.3|2059|2058.9|2058.6|2059.3|2059|2058.8|2058.5|14
1722993060000|2024-08-07 01:11:00|2059|2058.7|2059.2|2058.9|2059.2|2058.9|2058.9|2058.6|3
1722993070000|2024-08-07 01:11:10|2059.3|2059|2058.9|2058.6|2059.4|2059.1|2058.8|2058.5|2
1722993080000|2024-08-07 01:11:20|2058.8|2058.5|2058.9|2058.6|2058.9|2058.6|2058.8|2058.5|0
1722993090000|2024-08-07 01:11:30|2058.8|2058.5|2058.7|2058.4|2058.8|2058.5|2058.6|2058.3|2
1722993100000|2024-08-07 01:11:40|2058.8|2058.5|2058.8|2058.5|2058.9|2058.6|2058.8|2058.5|0
1722993110000|2024-08-07 01:11:50|2058.7|2058.4|2058.6|2058.3|2058.8|2058.5|2058.6|2058.3|1
1722993120000|2024-08-07 01:12:00|2058.5|2058.2|2058.7|2058.4|2058.7|2058.4|2058.4|2058.1|2
1722993130000|2024-08-07 01:12:10|2058.6|2058.3|2058.5|2058.2|2058.6|2058.3|2058.5|2058.2|0
1722993140000|2024-08-07 01:12:20|2058.3|2058|2058.5|2058.2|2058.5|2058.2|2058.3|2058|4
1722993150000|2024-08-07 01:12:30|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|1
1722993160000|2024-08-07 01:12:40|2058.8|2058.5|2059.1|2058.8|2059.1|2058.8|2058.7|2058.4|4
1722993170000|2024-08-07 01:12:50|2059|2058.7|2059.2|2058.9|2059.4|2059.1|2059|2058.7|2
1722993180000|2024-08-07 01:13:00|2059.8|2059.5|2060.2|2059.9|2060.2|2059.9|2059.8|2059.5|9
1722993190000|2024-08-07 01:13:10|2060.3|2060|2060.4|2060.1|2060.5|2060.2|2060.2|2059.9|4
1722993200000|2024-08-07 01:13:20|2060.7|2060.4|2060.9|2060.6|2060.9|2060.6|2060.5|2060.2|3
1722993210000|2024-08-07 01:13:30|2061.1|2060.8|2061|2060.7|2061.4|2061.1|2060.9|2060.6|6
1722993220000|2024-08-07 01:13:40|2060.9|2060.6|2061.2|2060.9|2061.2|2060.9|2060.9|2060.6|1
1722993230000|2024-08-07 01:13:50|2061.3|2061|2061.2|2060.9|2061.3|2061|2061.1|2060.8|1
1722993240000|2024-08-07 01:14:00|2061.1|2060.8|2060.8|2060.5|2061.1|2060.8|2060.7|2060.4|1
1722993250000|2024-08-07 01:14:10|2060.9|2060.6|2061|2060.7|2061|2060.7|2060.9|2060.6|1
1722993260000|2024-08-07 01:14:20|2061.1|2060.8|2061.4|2061.1|2061.4|2061.1|2061.1|2060.8|0
1722993270000|2024-08-07 01:14:30|2061.3|2061|2061.4|2061.1|2061.6|2061.3|2061.3|2061|1
1722993280000|2024-08-07 01:14:40|2061.3|2061|2061.1|2060.8|2061.3|2061|2061|2060.7|2
1722993290000|2024-08-07 01:14:50|2061.3|2061|2061.3|2061|2061.3|2061|2061.3|2061|1
1722993300000|2024-08-07 01:15:00|2061.5|2061.2|2061|2060.7|2061.5|2061.2|2061|2060.7|4
1722993310000|2024-08-07 01:15:10|2060.9|2060.6|2061.3|2061|2061.3|2061|2060.9|2060.6|1
1722993320000|2024-08-07 01:15:20|2061.1|2060.8|2061.3|2061|2061.3|2061|2061|2060.7|0
1722993330000|2024-08-07 01:15:30|2061.4|2061.1|2061.7|2061.4|2061.8|2061.5|2061.4|2061.1|4
1722993340000|2024-08-07 01:15:40|2061.6|2061.3|2061.7|2061.4|2061.8|2061.5|2061.6|2061.3|1
1722993350000|2024-08-07 01:15:50|2061.8|2061.5|2061.7|2061.4|2062|2061.7|2061.7|2061.4|0
1722993360000|2024-08-07 01:16:00|2061.4|2061.1|2061.3|2061|2061.4|2061.1|2061.1|2060.8|2
1722993370000|2024-08-07 01:16:10|2061.2|2060.9|2061.3|2061|2061.4|2061.1|2061.2|2060.9|6
1722993380000|2024-08-07 01:16:20|2061.4|2061.1|2061.6|2061.3|2061.7|2061.4|2061.4|2061.1|3
1722993390000|2024-08-07 01:16:30|2061.5|2061.2|2061.4|2061.1|2061.5|2061.2|2061.4|2061.1|0
1722993400000|2024-08-07 01:16:40|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|0
1722993410000|2024-08-07 01:16:50|2061.6|2061.3|2061.4|2061.1|2061.7|2061.4|2061.3|2061|3
1722993420000|2024-08-07 01:17:00|2061.3|2061|2061.4|2061.1|2061.4|2061.1|2060.9|2060.6|6
1722993430000|2024-08-07 01:17:10|2061.5|2061.2|2061|2060.7|2061.5|2061.2|2060.9|2060.6|2
1722993440000|2024-08-07 01:17:20|2061.1|2060.8|2060.9|2060.6|2061.1|2060.8|2060.7|2060.4|15
1722993450000|2024-08-07 01:17:30|2061|2060.7|2060.6|2060.3|2061.1|2060.8|2060.6|2060.3|2
1722993460000|2024-08-07 01:17:40|2060.9|2060.6|2061|2060.7|2061.1|2060.8|2060.9|2060.6|2
1722993470000|2024-08-07 01:17:50|2061.3|2061|2061.1|2060.8|2061.3|2061|2061.1|2060.8|0
1722993480000|2024-08-07 01:18:00|2061|2060.7|2060.6|2060.3|2061|2060.7|2060.6|2060.3|0
1722993490000|2024-08-07 01:18:10|2060.7|2060.4|2060.8|2060.5|2061.2|2060.9|2060.7|2060.4|0
1722993500000|2024-08-07 01:18:20|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|0
1722993510000|2024-08-07 01:18:30|2061|2060.7|2061.2|2060.9|2061.4|2061.1|2061|2060.7|1
1722993520000|2024-08-07 01:18:40|2061.5|2061.2|2061.5|2061.2|2061.6|2061.3|2061.3|2061|5
1722993530000|2024-08-07 01:18:50|2061.6|2061.3|2061.5|2061.2|2061.7|2061.4|2061.5|2061.2|1
1722993540000|2024-08-07 01:19:00|2061.4|2061.1|2062.2|2061.9|2062.3|2062|2061.4|2061.1|10
1722993550000|2024-08-07 01:19:10|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.3|2062|1
1722993560000|2024-08-07 01:19:20|2062.3|2062|2062.2|2061.9|2062.3|2062|2062.2|2061.9|2
1722993570000|2024-08-07 01:19:30|2062.1|2061.8|2062.2|2061.9|2062.2|2061.9|2062|2061.7|1
1722993580000|2024-08-07 01:19:40|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|0
1722993590000|2024-08-07 01:19:50|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|0
1722993600000|2024-08-07 01:20:00|2062.6|2062.3|2062.4|2062.1|2062.6|2062.3|2062.3|2062|4
1722993610000|2024-08-07 01:20:10|2062.3|2062|2062.5|2062.2|2062.5|2062.2|2062.3|2062|0
1722993620000|2024-08-07 01:20:20|2062.6|2062.3|2062.8|2062.5|2063|2062.7|2062.4|2062.1|6
1722993630000|2024-08-07 01:20:30|2062.7|2062.4|2062.7|2062.4|2062.9|2062.6|2062.6|2062.3|0
1722993640000|2024-08-07 01:20:40|2062.8|2062.5|2063.2|2062.9|2063.3|2063|2062.8|2062.5|1
1722993650000|2024-08-07 01:20:50|2063.1|2062.8|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|1
1722993660000|2024-08-07 01:21:00|2063|2062.7|2063.5|2063.2|2063.5|2063.2|2063|2062.7|4
1722993670000|2024-08-07 01:21:10|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2062.8|2062.5|6
1722993680000|2024-08-07 01:21:20|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|1
1722993690000|2024-08-07 01:21:30|2062.7|2062.4|2062.9|2062.6|2062.9|2062.6|2062.7|2062.4|0
1722993700000|2024-08-07 01:21:40|2062.8|2062.5|2063.1|2062.8|2063.1|2062.8|2062.6|2062.3|4
1722993710000|2024-08-07 01:21:50|2063|2062.7|2063.1|2062.8|2063.2|2062.9|2063|2062.7|1
1722993720000|2024-08-07 01:22:00|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.1|2062.8|0
1722993730000|2024-08-07 01:22:10|2063.1|2062.8|2063|2062.7|2063.2|2062.9|2062.9|2062.6|0
1722993740000|2024-08-07 01:22:20|2063.1|2062.8|2063.3|2063|2063.3|2063|2063.1|2062.8|0
1722993750000|2024-08-07 01:22:30|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063|2062.7|0
1722993760000|2024-08-07 01:22:40|2063.3|2063|2063.8|2063.5|2063.8|2063.5|2063.3|2063|3
1722993770000|2024-08-07 01:22:50|2063.5|2063.2|2063.5|2063.2|2063.7|2063.4|2063.4|2063.1|7
1722993780000|2024-08-07 01:23:00|2063.4|2063.1|2063.2|2062.9|2063.4|2063.1|2063.2|2062.9|2
1722993790000|2024-08-07 01:23:10|2063.5|2063.2|2063.1|2062.8|2063.5|2063.2|2063.1|2062.8|1
1722993800000|2024-08-07 01:23:20|2063.6|2063.3|2063.5|2063.2|2063.7|2063.4|2063.4|2063.1|17
1722993810000|2024-08-07 01:23:30|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1722993820000|2024-08-07 01:23:40|2063.3|2063|2063|2062.7|2063.3|2063|2063|2062.7|4
1722993830000|2024-08-07 01:23:50|2062.9|2062.6|2063.3|2063|2063.4|2063.1|2062.9|2062.6|1
1722993840000|2024-08-07 01:24:00|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|0
1722993850000|2024-08-07 01:24:10|2063.4|2063.1|2062.8|2062.5|2063.4|2063.1|2062.7|2062.4|7
1722993860000|2024-08-07 01:24:20|2062.9|2062.6|2062.5|2062.2|2062.9|2062.6|2062.5|2062.2|9
1722993870000|2024-08-07 01:24:30|2062.6|2062.3|2063.2|2062.9|2063.2|2062.9|2062.6|2062.3|2
1722993880000|2024-08-07 01:24:40|2063.3|2063|2063|2062.7|2063.3|2063|2063|2062.7|9
1722993890000|2024-08-07 01:24:50|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063|2062.7|20
1722993900000|2024-08-07 01:25:00|2063.5|2063.2|2063.7|2063.4|2063.9|2063.6|2063.5|2063.2|7
1722993910000|2024-08-07 01:25:10|2063.8|2063.5|2063.8|2063.5|2064|2063.7|2063.8|2063.5|7
1722993920000|2024-08-07 01:25:20|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2
1722993930000|2024-08-07 01:25:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|2
1722993940000|2024-08-07 01:25:40|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2
1722993950000|2024-08-07 01:25:50|2063.6|2063.3|2064.1|2063.8|2064.2|2063.9|2063.6|2063.3|11
1722993960000|2024-08-07 01:26:00|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|3
1722993970000|2024-08-07 01:26:10|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|4
1722993980000|2024-08-07 01:26:20|2064.1|2063.8|2064.1|2063.8|2064.2|2063.9|2064|2063.7|4
1722993990000|2024-08-07 01:26:30|2064|2063.7|2063.7|2063.4|2064.1|2063.8|2063.5|2063.2|7
1722994000000|2024-08-07 01:26:40|2063.9|2063.6|2064.4|2064.1|2064.4|2064.1|2063.9|2063.6|2
1722994010000|2024-08-07 01:26:50|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1722994020000|2024-08-07 01:27:00|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|7
1722994030000|2024-08-07 01:27:10|2064.7|2064.4|2064.8|2064.5|2064.8|2064.5|2064.3|2064|8
1722994040000|2024-08-07 01:27:20|2064.9|2064.6|2065.2|2064.9|2065.2|2064.9|2064.8|2064.5|15
1722994050000|2024-08-07 01:27:30|2065.3|2065|2065.2|2064.9|2065.5|2065.2|2065|2064.7|5
1722994060000|2024-08-07 01:27:40|2065.1|2064.8|2065.2|2064.9|2065.3|2065|2065.1|2064.8|4
1722994080000|2024-08-07 01:28:00|2065.1|2064.8|2065.5|2065.2|2065.5|2065.2|2065|2064.7|5
1722994090000|2024-08-07 01:28:10|2065.7|2065.4|2065.1|2064.8|2065.7|2065.4|2065.1|2064.8|4
1722994100000|2024-08-07 01:28:20|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2065|2064.7|1
1722994110000|2024-08-07 01:28:30|2065.2|2064.9|2065.4|2065.1|2065.5|2065.2|2065.2|2064.9|3
1722994120000|2024-08-07 01:28:40|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|0
1722994130000|2024-08-07 01:28:50|2065.4|2065.1|2065.6|2065.3|2065.6|2065.3|2065.4|2065.1|2
1722994140000|2024-08-07 01:29:00|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|7
1722994150000|2024-08-07 01:29:10|2065.5|2065.2|2065.6|2065.3|2065.8|2065.5|2065.3|2065|9
1722994160000|2024-08-07 01:29:20|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.5|2065.2|0
1722994170000|2024-08-07 01:29:30|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.4|2065.1|2
1722994180000|2024-08-07 01:29:40|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2
1722994190000|2024-08-07 01:29:50|2065.9|2065.6|2066|2065.7|2066|2065.7|2065.9|2065.6|5
1722994200000|2024-08-07 01:30:00|2065.9|2065.6|2065.9|2065.6|2066|2065.7|2065.6|2065.3|6
1722994210000|2024-08-07 01:30:10|2065.7|2065.4|2065.8|2065.5|2065.8|2065.5|2065.7|2065.4|2
1722994220000|2024-08-07 01:30:20|2065.9|2065.6|2066.1|2065.8|2066.1|2065.8|2065.9|2065.6|2
1722994230000|2024-08-07 01:30:30|2066.2|2065.9|2066|2065.7|2066.2|2065.9|2065.8|2065.5|11
1722994240000|2024-08-07 01:30:40|2066.1|2065.8|2066.1|2065.8|2066.2|2065.9|2066|2065.7|2
1722994260000|2024-08-07 01:31:00|2066|2065.7|2066.4|2066.1|2066.5|2066.2|2066|2065.7|8
1722994270000|2024-08-07 01:31:10|2066.3|2066|2066.3|2066|2066.5|2066.2|2066.3|2066|5
1722994280000|2024-08-07 01:31:20|2066.4|2066.1|2066.3|2066|2066.4|2066.1|2066.2|2065.9|3
1722994290000|2024-08-07 01:31:30|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|0
1722994300000|2024-08-07 01:31:40|2066.3|2066|2066.3|2066|2066.3|2066|2066.1|2065.8|2
1722994310000|2024-08-07 01:31:50|2066.2|2065.9|2067.2|2066.9|2067.2|2066.9|2066.2|2065.9|36
1722994320000|2024-08-07 01:32:00|2067.4|2067.1|2067.7|2067.4|2067.7|2067.4|2067|2066.7|16
1722994330000|2024-08-07 01:32:10|2067.6|2067.3|2067.4|2067.1|2067.6|2067.3|2067|2066.7|6
1722994340000|2024-08-07 01:32:20|2067.3|2067|2067.3|2067|2067.3|2067|2066.8|2066.5|14
1722994350000|2024-08-07 01:32:30|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.7|2066.4|9
1722994360000|2024-08-07 01:32:40|2066.9|2066.6|2066.9|2066.6|2067|2066.7|2066.6|2066.3|3
1722994370000|2024-08-07 01:32:50|2067|2066.7|2066.6|2066.3|2067|2066.7|2066.6|2066.3|6
1722994380000|2024-08-07 01:33:00|2066.2|2065.9|2066.5|2066.2|2066.6|2066.3|2066|2065.7|6
1722994390000|2024-08-07 01:33:10|2066.6|2066.3|2066.2|2065.9|2066.6|2066.3|2066|2065.7|0
1722994400000|2024-08-07 01:33:20|2066.3|2066|2065.3|2065|2066.3|2066|2065.3|2065|6
1722994410000|2024-08-07 01:33:30|2065.2|2064.9|2065.3|2065|2065.6|2065.3|2065.2|2064.9|6
1722994420000|2024-08-07 01:33:40|2065.4|2065.1|2065.1|2064.8|2065.4|2065.1|2064.9|2064.6|2
1722994430000|2024-08-07 01:33:50|2065.3|2065|2066.6|2066.3|2066.8|2066.5|2065.3|2065|11
1722994440000|2024-08-07 01:34:00|2066.5|2066.2|2067.5|2067.2|2067.6|2067.3|2066.3|2066|21
1722994450000|2024-08-07 01:34:10|2067.4|2067.1|2067.6|2067.3|2067.6|2067.3|2067.1|2066.8|3
1722994460000|2024-08-07 01:34:20|2067.5|2067.2|2066.9|2066.6|2067.5|2067.2|2066.9|2066.6|6
1722994470000|2024-08-07 01:34:30|2067.3|2067|2067.2|2066.9|2067.4|2067.1|2067.1|2066.8|4
1722994480000|2024-08-07 01:34:40|2067.3|2067|2067.5|2067.2|2067.5|2067.2|2067.3|2067|4
1722994490000|2024-08-07 01:34:50|2067.2|2066.9|2066.8|2066.5|2067.5|2067.2|2066.5|2066.2|20
1722994500000|2024-08-07 01:35:00|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2065.9|2065.6|5
1722994510000|2024-08-07 01:35:10|2066.7|2066.4|2066.1|2065.8|2066.7|2066.4|2066.1|2065.8|3
1722994520000|2024-08-07 01:35:20|2066.2|2065.9|2067|2066.7|2067.1|2066.8|2066.2|2065.9|6
1722994530000|2024-08-07 01:35:30|2067.1|2066.8|2067.1|2066.8|2067.4|2067.1|2067|2066.7|6
1722994540000|2024-08-07 01:35:40|2067.2|2066.9|2067.6|2067.3|2067.7|2067.4|2067.2|2066.9|5
1722994550000|2024-08-07 01:35:50|2067.7|2067.4|2068.6|2068.3|2068.6|2068.3|2067.7|2067.4|9
1722994560000|2024-08-07 01:36:00|2068.4|2068.1|2068.2|2067.9|2068.5|2068.2|2068.2|2067.9|16
1722994570000|2024-08-07 01:36:10|2068.1|2067.8|2067.7|2067.4|2068.1|2067.8|2067.4|2067.1|15
1722994580000|2024-08-07 01:36:20|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.3|2067|6
1722994590000|2024-08-07 01:36:30|2067.7|2067.4|2068.4|2068.1|2068.4|2068.1|2067.7|2067.4|8
1722994600000|2024-08-07 01:36:40|2068.6|2068.3|2069.4|2069.1|2069.4|2069.1|2068.5|2068.2|20
1722994610000|2024-08-07 01:36:50|2069.5|2069.2|2069.5|2069.2|2069.6|2069.3|2068.9|2068.6|29
1722994620000|2024-08-07 01:37:00|2069.6|2069.3|2070.1|2069.8|2070.1|2069.8|2069.6|2069.3|13
1722994630000|2024-08-07 01:37:10|2070.2|2069.9|2069.8|2069.5|2070.3|2070|2069.8|2069.5|14
1722994640000|2024-08-07 01:37:20|2069.9|2069.6|2070.5|2070.2|2070.5|2070.2|2069.9|2069.6|25
1722994650000|2024-08-07 01:37:30|2070.4|2070.1|2070|2069.7|2070.4|2070.1|2070|2069.7|9
1722994660000|2024-08-07 01:37:40|2070.1|2069.8|2070|2069.7|2070.2|2069.9|2069.6|2069.3|8
1722994670000|2024-08-07 01:37:50|2070.1|2069.8|2069.9|2069.6|2070.2|2069.9|2069.9|2069.6|1
1722994680000|2024-08-07 01:38:00|2069.8|2069.5|2070|2069.7|2070|2069.7|2069.8|2069.5|2
1722994690000|2024-08-07 01:38:10|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1722994700000|2024-08-07 01:38:20|2069.5|2069.2|2069.7|2069.4|2069.7|2069.4|2069.3|2069|1
1722994710000|2024-08-07 01:38:30|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.3|2069|1
1722994720000|2024-08-07 01:38:40|2069.3|2069|2069.6|2069.3|2069.6|2069.3|2069.3|2069|0
1722994730000|2024-08-07 01:38:50|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|0
1722994740000|2024-08-07 01:39:00|2069.7|2069.4|2070|2069.7|2070.4|2070.1|2069.5|2069.2|12
1722994750000|2024-08-07 01:39:10|2069.9|2069.6|2069.8|2069.5|2070|2069.7|2069.8|2069.5|5
1722994760000|2024-08-07 01:39:20|2069.6|2069.3|2069.8|2069.5|2069.8|2069.5|2069.6|2069.3|4
1722994770000|2024-08-07 01:39:30|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|1
1722994780000|2024-08-07 01:39:40|2069.5|2069.2|2069.3|2069|2069.5|2069.2|2069.3|2069|1
1722994790000|2024-08-07 01:39:50|2069.4|2069.1|2069.5|2069.2|2069.6|2069.3|2069.4|2069.1|1
1722994800000|2024-08-07 01:40:00|2069.6|2069.3|2070|2069.7|2070.1|2069.8|2069.6|2069.3|21
1722994810000|2024-08-07 01:40:10|2069.9|2069.6|2069.3|2069|2069.9|2069.6|2069.3|2069|6
1722994820000|2024-08-07 01:40:20|2069.2|2068.9|2069.4|2069.1|2069.6|2069.3|2069.2|2068.9|8
1722994830000|2024-08-07 01:40:30|2069.3|2069|2069.2|2068.9|2069.3|2069|2068.9|2068.6|1
1722994840000|2024-08-07 01:40:40|2069.1|2068.8|2068.8|2068.5|2069.4|2069.1|2068.7|2068.4|3
1722994850000|2024-08-07 01:40:50|2068.5|2068.2|2068.7|2068.4|2068.8|2068.5|2068.4|2068.1|3
1722994860000|2024-08-07 01:41:00|2068.5|2068.2|2068.8|2068.5|2068.8|2068.5|2068.5|2068.2|4
1722994870000|2024-08-07 01:41:10|2068.9|2068.6|2068.9|2068.6|2069.1|2068.8|2068.8|2068.5|4
1722994880000|2024-08-07 01:41:20|2069.1|2068.8|2069.4|2069.1|2069.4|2069.1|2069.1|2068.8|2
1722994890000|2024-08-07 01:41:30|2069.7|2069.4|2069.9|2069.6|2070.1|2069.8|2069.6|2069.3|10
1722994900000|2024-08-07 01:41:40|2069.8|2069.5|2070.1|2069.8|2070.1|2069.8|2069.8|2069.5|3
1722994910000|2024-08-07 01:41:50|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|10
1722994920000|2024-08-07 01:42:00|2070.6|2070.3|2070.7|2070.4|2070.7|2070.4|2070.6|2070.3|1
1722994930000|2024-08-07 01:42:10|2070.3|2070|2070.7|2070.4|2070.7|2070.4|2070.2|2069.9|23
1722994940000|2024-08-07 01:42:20|2070.8|2070.5|2071|2070.7|2071|2070.7|2070.8|2070.5|4
1722994950000|2024-08-07 01:42:30|2071.1|2070.8|2070.8|2070.5|2071.3|2071|2070.5|2070.2|43
1722994960000|2024-08-07 01:42:40|2071.1|2070.8|2071.8|2071.5|2071.8|2071.5|2071|2070.7|13
1722994970000|2024-08-07 01:42:50|2072|2071.7|2072.9|2072.6|2072.9|2072.6|2072|2071.7|30
1722994980000|2024-08-07 01:43:00|2072.8|2072.5|2073|2072.7|2073|2072.7|2072.1|2071.8|42
1722994990000|2024-08-07 01:43:10|2073.1|2072.8|2072|2071.7|2073.1|2072.8|2071.8|2071.5|14
1722995000000|2024-08-07 01:43:20|2071.9|2071.6|2071.5|2071.2|2072|2071.7|2071.5|2071.2|8
1722995010000|2024-08-07 01:43:30|2071.6|2071.3|2071.6|2071.3|2071.8|2071.5|2071.6|2071.3|1
1722995020000|2024-08-07 01:43:40|2071.5|2071.2|2071.4|2071.1|2071.5|2071.2|2071.4|2071.1|0
1722995030000|2024-08-07 01:43:50|2071.5|2071.2|2071|2070.7|2071.9|2071.6|2071|2070.7|10
1722995040000|2024-08-07 01:44:00|2070.8|2070.5|2070.7|2070.4|2070.9|2070.6|2070.5|2070.2|1
1722995050000|2024-08-07 01:44:10|2070.6|2070.3|2071.3|2071|2071.3|2071|2070.5|2070.2|6
1722995060000|2024-08-07 01:44:20|2071.2|2070.9|2072|2071.7|2072|2071.7|2070.8|2070.5|2
1722995070000|2024-08-07 01:44:30|2071.4|2071.1|2071.5|2071.2|2072.1|2071.8|2071.2|2070.9|18
1722995080000|2024-08-07 01:44:40|2071.6|2071.3|2071.1|2070.8|2071.6|2071.3|2071.1|2070.8|2
1722995090000|2024-08-07 01:44:50|2071|2070.7|2071.4|2071.1|2071.6|2071.3|2071|2070.7|2
1722995100000|2024-08-07 01:45:00|2071.5|2071.2|2072.1|2071.8|2072.1|2071.8|2071.5|2071.2|12
1722995110000|2024-08-07 01:45:10|2072|2071.7|2072.1|2071.8|2072.4|2072.1|2071.7|2071.4|6
1722995120000|2024-08-07 01:45:20|2072.2|2071.9|2072.7|2072.4|2072.8|2072.5|2072|2071.7|5
1722995130000|2024-08-07 01:45:30|2072.5|2072.2|2072.3|2072|2072.7|2072.4|2072.1|2071.8|3
1722995140000|2024-08-07 01:45:40|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072.1|2071.8|0
1722995150000|2024-08-07 01:45:50|2072.1|2071.8|2072.2|2071.9|2072.3|2072|2072|2071.7|11
1722995160000|2024-08-07 01:46:00|2072.3|2072|2072.6|2072.3|2073|2072.7|2072.3|2072|18
1722995170000|2024-08-07 01:46:10|2073|2072.7|2073|2072.7|2073.5|2073.2|2073|2072.7|10
1722995180000|2024-08-07 01:46:20|2073.1|2072.8|2072.6|2072.3|2073.1|2072.8|2072.4|2072.1|1
1722995190000|2024-08-07 01:46:30|2072.7|2072.4|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|0
1722995200000|2024-08-07 01:46:40|2073.3|2073|2073.8|2073.5|2073.8|2073.5|2072.7|2072.4|8
1722995210000|2024-08-07 01:46:50|2073.9|2073.6|2074.7|2074.4|2074.9|2074.6|2073.6|2073.3|70
1722995220000|2024-08-07 01:47:00|2074.6|2074.3|2075.2|2074.9|2075.2|2074.9|2074.4|2074.1|52
1722995230000|2024-08-07 01:47:10|2074.9|2074.6|2075.4|2075.1|2075.7|2075.4|2074.9|2074.6|11
1722995240000|2024-08-07 01:47:20|2075.5|2075.2|2075.4|2075.1|2075.9|2075.6|2075.1|2074.8|2
1722995250000|2024-08-07 01:47:30|2075.3|2075|2074.8|2074.5|2075.4|2075.1|2074.3|2074|13
1722995260000|2024-08-07 01:47:40|2074.9|2074.6|2073.8|2073.5|2074.9|2074.6|2073.8|2073.5|7
1722995270000|2024-08-07 01:47:50|2073.6|2073.3|2073.5|2073.2|2073.9|2073.6|2073.2|2072.9|17
1722995280000|2024-08-07 01:48:00|2073.4|2073.1|2073.6|2073.3|2073.7|2073.4|2073.3|2073|10
1722995290000|2024-08-07 01:48:10|2073.5|2073.2|2072.2|2071.9|2073.5|2073.2|2072.2|2071.9|7
1722995300000|2024-08-07 01:48:20|2072.3|2072|2072.7|2072.4|2072.7|2072.4|2072|2071.7|19
1722995310000|2024-08-07 01:48:30|2072.8|2072.5|2073.9|2073.6|2074|2073.7|2072.5|2072.2|36
1722995320000|2024-08-07 01:48:40|2074|2073.7|2074.2|2073.9|2074.5|2074.2|2074|2073.7|10
1722995330000|2024-08-07 01:48:50|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|11
1722995340000|2024-08-07 01:49:00|2073.7|2073.4|2073.1|2072.8|2073.7|2073.4|2073.1|2072.8|14
1722995350000|2024-08-07 01:49:10|2073|2072.7|2073.4|2073.1|2073.5|2073.2|2072.9|2072.6|3
1722995360000|2024-08-07 01:49:20|2073.5|2073.2|2073.7|2073.4|2073.8|2073.5|2073.5|2073.2|3
1722995370000|2024-08-07 01:49:30|2073.8|2073.5|2074.3|2074|2074.4|2074.1|2073.8|2073.5|2
1722995380000|2024-08-07 01:49:40|2074.4|2074.1|2074.2|2073.9|2074.8|2074.5|2073.9|2073.6|6
1722995390000|2024-08-07 01:49:50|2074.1|2073.8|2073.7|2073.4|2074.1|2073.8|2073.5|2073.2|7
1722995400000|2024-08-07 01:50:00|2073.6|2073.3|2074|2073.7|2074|2073.7|2073.6|2073.3|3
1722995410000|2024-08-07 01:50:10|2073.9|2073.6|2074.6|2074.3|2074.6|2074.3|2073.6|2073.3|11
1722995420000|2024-08-07 01:50:20|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|4
1722995430000|2024-08-07 01:50:30|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|0
1722995440000|2024-08-07 01:50:40|2074.5|2074.2|2074.5|2074.2|2074.7|2074.4|2074.3|2074|3
1722995450000|2024-08-07 01:50:50|2074.6|2074.3|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|1
1722995460000|2024-08-07 01:51:00|2074.8|2074.5|2074.7|2074.4|2074.9|2074.6|2074.7|2074.4|1
1722995470000|2024-08-07 01:51:10|2074.6|2074.3|2074.4|2074.1|2074.6|2074.3|2074.3|2074|0
1722995480000|2024-08-07 01:51:20|2074.6|2074.3|2074.5|2074.2|2074.7|2074.4|2074.4|2074.1|12
1722995490000|2024-08-07 01:51:30|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|1
1722995500000|2024-08-07 01:51:40|2074.4|2074.1|2074.2|2073.9|2074.7|2074.4|2074.2|2073.9|15
1722995510000|2024-08-07 01:51:50|2074.4|2074.1|2074.8|2074.5|2074.8|2074.5|2074.1|2073.8|17
1722995520000|2024-08-07 01:52:00|2074.6|2074.3|2076.2|2075.9|2076.3|2076|2074.6|2074.3|69
1722995530000|2024-08-07 01:52:10|2076.4|2076.1|2076.8|2076.5|2076.9|2076.6|2076.4|2076.1|38
1722995540000|2024-08-07 01:52:20|2076.7|2076.4|2076.8|2076.5|2076.8|2076.5|2076.7|2076.4|0
1722995550000|2024-08-07 01:52:30|2076.9|2076.6|2077.2|2076.9|2077.2|2076.9|2076.4|2076.1|27
1722995560000|2024-08-07 01:52:40|2077|2076.7|2076.5|2076.2|2077.2|2076.9|2076.5|2076.2|7
1722995570000|2024-08-07 01:52:50|2076.4|2076.1|2076.6|2076.3|2076.7|2076.4|2076.4|2076.1|1
1722995580000|2024-08-07 01:53:00|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.3|2076|4
1722995590000|2024-08-07 01:53:10|2076.5|2076.2|2076.6|2076.3|2076.8|2076.5|2076.5|2076.2|3
1722995600000|2024-08-07 01:53:20|2076.5|2076.2|2077.6|2077.3|2077.7|2077.4|2076.5|2076.2|22
1722995610000|2024-08-07 01:53:30|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|3
1722995620000|2024-08-07 01:53:40|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|2
1722995630000|2024-08-07 01:53:50|2077.6|2077.3|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|10
1722995640000|2024-08-07 01:54:00|2077.4|2077.1|2076.6|2076.3|2077.4|2077.1|2076.1|2075.8|14
1722995650000|2024-08-07 01:54:10|2076.5|2076.2|2076|2075.7|2076.5|2076.2|2075.8|2075.5|31
1722995660000|2024-08-07 01:54:20|2075.9|2075.6|2075.7|2075.4|2076|2075.7|2075.7|2075.4|4
1722995670000|2024-08-07 01:54:30|2075.6|2075.3|2075.8|2075.5|2075.8|2075.5|2075.6|2075.3|7
1722995680000|2024-08-07 01:54:40|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.9|2075.6|9
1722995690000|2024-08-07 01:54:50|2075.9|2075.6|2075.8|2075.5|2075.9|2075.6|2075.8|2075.5|63
1722995700000|2024-08-07 01:55:00|2075.6|2075.3|2076|2075.7|2076.1|2075.8|2075.6|2075.3|22
1722995710000|2024-08-07 01:55:10|2076.1|2075.8|2076.1|2075.8|2076.2|2075.9|2076|2075.7|9
1722995720000|2024-08-07 01:55:20|2076|2075.7|2075.9|2075.6|2076.1|2075.8|2075.9|2075.6|2
1722995730000|2024-08-07 01:55:30|2076|2075.7|2075.8|2075.5|2076|2075.7|2075.8|2075.5|1
1722995740000|2024-08-07 01:55:40|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.8|2075.5|1
1722995750000|2024-08-07 01:55:50|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2075.9|2075.6|2
1722995760000|2024-08-07 01:56:00|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2075.6|2075.3|5
1722995770000|2024-08-07 01:56:10|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075|2074.7|65
1722995780000|2024-08-07 01:56:20|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.5|2075.2|2
1722995790000|2024-08-07 01:56:30|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.4|2075.1|2
1722995800000|2024-08-07 01:56:40|2075.5|2075.2|2075.4|2075.1|2076.9|2076.6|2075.3|2075|258
1722995810000|2024-08-07 01:56:50|2075.6|2075.3|2075.6|2075.3|2075.8|2075.5|2075.5|2075.2|30
1722995820000|2024-08-07 01:57:00|2075.5|2075.2|2076.4|2076.1|2076.4|2076.1|2075.5|2075.2|48
1722995830000|2024-08-07 01:57:10|2076.3|2076|2076.1|2075.8|2076.4|2076.1|2075.6|2075.3|13
1722995840000|2024-08-07 01:57:20|2076.2|2075.9|2076.6|2076.3|2076.6|2076.3|2076|2075.7|53
1722995850000|2024-08-07 01:57:30|2076.7|2076.4|2076.5|2076.2|2076.9|2076.6|2076|2075.7|49
1722995860000|2024-08-07 01:57:40|2076.2|2075.9|2075.9|2075.6|2076.2|2075.9|2075.9|2075.6|8
1722995870000|2024-08-07 01:57:50|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2075.5|2075.2|13
1722995880000|2024-08-07 01:58:00|2076.2|2075.9|2075.9|2075.6|2076.2|2075.9|2075.5|2075.2|11
1722995890000|2024-08-07 01:58:10|2076|2075.7|2075.7|2075.4|2076|2075.7|2075.5|2075.2|2
1722995900000|2024-08-07 01:58:20|2075.8|2075.5|2076.3|2076|2076.6|2076.3|2075.8|2075.5|6
1722995910000|2024-08-07 01:58:30|2076.2|2075.9|2076.2|2075.9|2076.5|2076.2|2076|2075.7|3
1722995920000|2024-08-07 01:58:40|2076.4|2076.1|2075.9|2075.6|2076.4|2076.1|2075.9|2075.6|0
1722995930000|2024-08-07 01:58:50|2075.8|2075.5|2075.9|2075.6|2076|2075.7|2075.8|2075.5|8
1722995940000|2024-08-07 01:59:00|2076|2075.7|2076.3|2076|2076.4|2076.1|2075.8|2075.5|10
1722995950000|2024-08-07 01:59:10|2076.2|2075.9|2076.1|2075.8|2076.4|2076.1|2076.1|2075.8|2
1722995960000|2024-08-07 01:59:20|2076|2075.7|2076.1|2075.8|2076.2|2075.9|2075.9|2075.6|7
1722995970000|2024-08-07 01:59:30|2076|2075.7|2076.7|2076.4|2076.7|2076.4|2075.9|2075.6|5
1722995980000|2024-08-07 01:59:40|2076.6|2076.3|2076.9|2076.6|2077.1|2076.8|2076.6|2076.3|14
1722995990000|2024-08-07 01:59:50|2077|2076.7|2076.7|2076.4|2077|2076.7|2076.5|2076.2|1
1722996000000|2024-08-07 02:00:00|2076.6|2076.3|2076.8|2076.5|2076.9|2076.6|2076.3|2076|5
1722996010000|2024-08-07 02:00:10|2076.7|2076.4|2076.1|2075.8|2076.7|2076.4|2076.1|2075.8|8
1722996020000|2024-08-07 02:00:20|2076|2075.7|2075.4|2075.1|2076.3|2076|2075.3|2075|44
1722996030000|2024-08-07 02:00:30|2075.3|2075|2075.6|2075.3|2075.9|2075.6|2075.3|2075|9
1722996040000|2024-08-07 02:00:40|2075.5|2075.2|2075.6|2075.3|2075.7|2075.4|2075.4|2075.1|3
1722996050000|2024-08-07 02:00:50|2075.7|2075.4|2075.9|2075.6|2076|2075.7|2075.6|2075.3|1
1722996060000|2024-08-07 02:01:00|2075.8|2075.5|2075.9|2075.6|2076.2|2075.9|2075.8|2075.5|6
1722996070000|2024-08-07 02:01:10|2075.8|2075.5|2076|2075.7|2076|2075.7|2075.7|2075.4|3
1722996080000|2024-08-07 02:01:20|2076.1|2075.8|2076.2|2075.9|2076.2|2075.9|2075.9|2075.6|2
1722996090000|2024-08-07 02:01:30|2076.3|2076|2076.2|2075.9|2076.6|2076.3|2076|2075.7|28
1722996100000|2024-08-07 02:01:40|2076.5|2076.2|2076.4|2076.1|2076.9|2076.6|2076|2075.7|22
1722996110000|2024-08-07 02:01:50|2076.3|2076|2076.5|2076.2|2076.7|2076.4|2076.3|2076|3
1722996120000|2024-08-07 02:02:00|2076.4|2076.1|2076|2075.7|2076.4|2076.1|2075.8|2075.5|5
1722996130000|2024-08-07 02:02:10|2076.2|2075.9|2075.5|2075.2|2076.2|2075.9|2075.5|2075.2|1
1722996140000|2024-08-07 02:02:20|2075.1|2074.8|2075.8|2075.5|2076|2075.7|2075.1|2074.8|13
1722996150000|2024-08-07 02:02:30|2075.9|2075.6|2075.6|2075.3|2076.1|2075.8|2075.6|2075.3|8
1722996160000|2024-08-07 02:02:40|2075.7|2075.4|2075.2|2074.9|2075.7|2075.4|2074.9|2074.6|3
1722996170000|2024-08-07 02:02:50|2075.1|2074.8|2075.2|2074.9|2075.3|2075|2075.1|2074.8|1
1722996180000|2024-08-07 02:03:00|2075.3|2075|2075.3|2075|2075.4|2075.1|2075.2|2074.9|1
1722996190000|2024-08-07 02:03:10|2075.2|2074.9|2075.4|2075.1|2075.4|2075.1|2075.1|2074.8|0
1722996200000|2024-08-07 02:03:20|2075.6|2075.3|2075.1|2074.8|2075.7|2075.4|2075|2074.7|19
1722996210000|2024-08-07 02:03:30|2074.9|2074.6|2074.9|2074.6|2075.1|2074.8|2074.9|2074.6|5
1722996220000|2024-08-07 02:03:40|2074.7|2074.4|2074.9|2074.6|2075.1|2074.8|2074.5|2074.2|5
1722996230000|2024-08-07 02:03:50|2075|2074.7|2075.1|2074.8|2075.3|2075|2075|2074.7|6
1722996240000|2024-08-07 02:04:00|2075.2|2074.9|2074.6|2074.3|2075.2|2074.9|2074|2073.7|11
1722996250000|2024-08-07 02:04:10|2074.5|2074.2|2075.3|2075|2075.3|2075|2074.3|2074|11
1722996260000|2024-08-07 02:04:20|2075.4|2075.1|2075.8|2075.5|2075.9|2075.6|2075.1|2074.8|13
1722996270000|2024-08-07 02:04:30|2075.7|2075.4|2075.8|2075.5|2075.9|2075.6|2075.7|2075.4|0
1722996280000|2024-08-07 02:04:40|2075.9|2075.6|2075.5|2075.2|2075.9|2075.6|2075.3|2075|12
1722996290000|2024-08-07 02:04:50|2075.4|2075.1|2075.5|2075.2|2075.5|2075.2|2075.3|2075|2
1722996300000|2024-08-07 02:05:00|2075.6|2075.3|2075.9|2075.6|2076.1|2075.8|2075.6|2075.3|4
1722996310000|2024-08-07 02:05:10|2075.8|2075.5|2075.7|2075.4|2075.8|2075.5|2075.5|2075.2|1
1722996320000|2024-08-07 02:05:20|2075.8|2075.5|2076.1|2075.8|2076.1|2075.8|2075.6|2075.3|0
1722996330000|2024-08-07 02:05:30|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|7
1722996340000|2024-08-07 02:05:40|2075.7|2075.4|2075.8|2075.5|2076.3|2076|2075.7|2075.4|8
1722996350000|2024-08-07 02:05:50|2076.1|2075.8|2075.8|2075.5|2076.2|2075.9|2075.8|2075.5|3
1722996360000|2024-08-07 02:06:00|2075.7|2075.4|2075.6|2075.3|2075.7|2075.4|2075.3|2075|4
1722996370000|2024-08-07 02:06:10|2075.7|2075.4|2075.5|2075.2|2075.7|2075.4|2075.1|2074.8|10
1722996380000|2024-08-07 02:06:20|2075.7|2075.4|2076.1|2075.8|2076.1|2075.8|2075.5|2075.2|1
1722996390000|2024-08-07 02:06:30|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|0
1722996400000|2024-08-07 02:06:40|2076|2075.7|2075.7|2075.4|2076.2|2075.9|2075.5|2075.2|5
1722996410000|2024-08-07 02:06:50|2075.6|2075.3|2075.6|2075.3|2075.7|2075.4|2075.6|2075.3|0
1722996420000|2024-08-07 02:07:00|2075.5|2075.2|2076|2075.7|2076|2075.7|2075.5|2075.2|0
1722996430000|2024-08-07 02:07:10|2076.1|2075.8|2076.7|2076.4|2076.7|2076.4|2076.1|2075.8|4
1722996440000|2024-08-07 02:07:20|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.8|2076.5|13
1722996450000|2024-08-07 02:07:30|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|2
1722996460000|2024-08-07 02:07:40|2077.1|2076.8|2076.8|2076.5|2077.1|2076.8|2076.7|2076.4|8
1722996470000|2024-08-07 02:07:50|2076.9|2076.6|2076.4|2076.1|2076.9|2076.6|2076.4|2076.1|4
1722996480000|2024-08-07 02:08:00|2076.2|2075.9|2075.7|2075.4|2076.5|2076.2|2075.5|2075.2|10
1722996490000|2024-08-07 02:08:10|2075.6|2075.3|2075.6|2075.3|2075.8|2075.5|2075.2|2074.9|7
1722996500000|2024-08-07 02:08:20|2075.7|2075.4|2075.6|2075.3|2076|2075.7|2075.6|2075.3|11
1722996510000|2024-08-07 02:08:30|2075.8|2075.5|2075.6|2075.3|2075.8|2075.5|2075.6|2075.3|0
1722996520000|2024-08-07 02:08:40|2075.7|2075.4|2075.6|2075.3|2076.1|2075.8|2075.6|2075.3|4
1722996530000|2024-08-07 02:08:50|2075.7|2075.4|2076|2075.7|2076|2075.7|2075.7|2075.4|0
1722996540000|2024-08-07 02:09:00|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2075.3|2075|3
1722996550000|2024-08-07 02:09:10|2075.7|2075.4|2075.6|2075.3|2075.9|2075.6|2075.6|2075.3|0
1722996560000|2024-08-07 02:09:20|2075.7|2075.4|2076.6|2076.3|2076.6|2076.3|2075.6|2075.3|5
1722996570000|2024-08-07 02:09:30|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.4|2076.1|8
1722996580000|2024-08-07 02:09:40|2076.5|2076.2|2076.6|2076.3|2076.7|2076.4|2076.4|2076.1|9
1722996590000|2024-08-07 02:09:50|2076.5|2076.2|2076.1|2075.8|2076.5|2076.2|2076.1|2075.8|0
1722996600000|2024-08-07 02:10:00|2076|2075.7|2075.7|2075.4|2076|2075.7|2075.4|2075.1|5
1722996610000|2024-08-07 02:10:10|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.7|2075.4|0
1722996620000|2024-08-07 02:10:20|2075.7|2075.4|2076|2075.7|2076|2075.7|2075.6|2075.3|11
1722996630000|2024-08-07 02:10:30|2075.9|2075.6|2076.3|2076|2076.3|2076|2075.6|2075.3|3
1722996640000|2024-08-07 02:10:40|2076.4|2076.1|2076.4|2076.1|2076.5|2076.2|2076.2|2075.9|7
1722996650000|2024-08-07 02:10:50|2076.3|2076|2075.9|2075.6|2076.3|2076|2075.9|2075.6|0
1722996660000|2024-08-07 02:11:00|2076|2075.7|2076.5|2076.2|2076.5|2076.2|2075.9|2075.6|3
1722996670000|2024-08-07 02:11:10|2076.4|2076.1|2076.6|2076.3|2076.7|2076.4|2076.4|2076.1|6
1722996680000|2024-08-07 02:11:20|2076.7|2076.4|2076.5|2076.2|2076.8|2076.5|2076.4|2076.1|0
1722996690000|2024-08-07 02:11:30|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.4|2076.1|39
1722996700000|2024-08-07 02:11:40|2076.9|2076.6|2076.9|2076.6|2077|2076.7|2076.8|2076.5|8
1722996710000|2024-08-07 02:11:50|2077|2076.7|2076.8|2076.5|2077.1|2076.8|2076.7|2076.4|8
1722996720000|2024-08-07 02:12:00|2077|2076.7|2077.2|2076.9|2077.2|2076.9|2076.9|2076.6|5
1722996730000|2024-08-07 02:12:10|2077.1|2076.8|2077.3|2077|2077.3|2077|2077.1|2076.8|3
1722996740000|2024-08-07 02:12:20|||||||||2
1722996750000|2024-08-07 02:12:30|2077.2|2076.9|2077.4|2077.1|2077.4|2077.1|2077.2|2076.9|2
1722996760000|2024-08-07 02:12:40|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|11
1722996770000|2024-08-07 02:12:50|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|2
1722996780000|2024-08-07 02:13:00|2076.9|2076.6|2077.2|2076.9|2077.2|2076.9|2076.9|2076.6|5
1722996790000|2024-08-07 02:13:10|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.8|2076.5|2
1722996800000|2024-08-07 02:13:20|2078.5|2078.2|2078.2|2077.9|2078.5|2078.2|2078|2077.7|167
1722996810000|2024-08-07 02:13:30|2078.3|2078|2079.2|2078.9|2079.2|2078.9|2078.3|2078|45
1722996820000|2024-08-07 02:13:40|2079.4|2079.1|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|19
1722996830000|2024-08-07 02:13:50|2079.5|2079.2|2078.5|2078.2|2079.5|2079.2|2078.5|2078.2|4
1722996840000|2024-08-07 02:14:00|2078.6|2078.3|2077.7|2077.4|2078.6|2078.3|2076.9|2076.6|12
1722996850000|2024-08-07 02:14:10|2078.1|2077.8|2078.3|2078|2078.4|2078.1|2078|2077.7|7
1722996860000|2024-08-07 02:14:20|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2078.4|2078.1|6
1722996870000|2024-08-07 02:14:30|2078.3|2078|2078.3|2078|2078.6|2078.3|2078.3|2078|1
1722996880000|2024-08-07 02:14:40|2078|2077.7|2077.9|2077.6|2078.4|2078.1|2077.6|2077.3|22
1722996890000|2024-08-07 02:14:50|2078.1|2077.8|2078.4|2078.1|2078.4|2078.1|2077.9|2077.6|4
1722996900000|2024-08-07 02:15:00|2078.3|2078|2078.5|2078.2|2079|2078.7|2078.1|2077.8|10
1722996910000|2024-08-07 02:15:10|2078.2|2077.9|2077.9|2077.6|2078.2|2077.9|2077.9|2077.6|2
1722996920000|2024-08-07 02:15:20|2078|2077.7|2078.7|2078.4|2078.7|2078.4|2078|2077.7|0
1722996930000|2024-08-07 02:15:30|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|7
1722996940000|2024-08-07 02:15:40|2078.5|2078.2|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|1
1722996950000|2024-08-07 02:15:50|2079|2078.7|2078.9|2078.6|2079.2|2078.9|2078.8|2078.5|12
1722996960000|2024-08-07 02:16:00|2078.7|2078.4|2079.3|2079|2079.3|2079|2078.6|2078.3|10
1722996970000|2024-08-07 02:16:10|2079.4|2079.1|2078.9|2078.6|2079.5|2079.2|2078.9|2078.6|12
1722996980000|2024-08-07 02:16:20|2079|2078.7|2079.7|2079.4|2079.7|2079.4|2079|2078.7|2
1722996990000|2024-08-07 02:16:30|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|6
1722997000000|2024-08-07 02:16:40|2079.7|2079.4|2080.2|2079.9|2080.3|2080|2079.6|2079.3|25
1722997010000|2024-08-07 02:16:50|2080.4|2080.1|2080|2079.7|2080.4|2080.1|2080|2079.7|2
1722997020000|2024-08-07 02:17:00|2080.1|2079.8|2080.7|2080.4|2081.3|2081|2080.1|2079.8|31
1722997030000|2024-08-07 02:17:10|2080.4|2080.1|2081.4|2081.1|2081.6|2081.3|2080.4|2080.1|45
1722997040000|2024-08-07 02:17:20|2081.5|2081.2|2081.2|2080.9|2081.6|2081.3|2080.9|2080.6|16
1722997050000|2024-08-07 02:17:30|2080.6|2080.3|2080.9|2080.6|2080.9|2080.6|2080.6|2080.3|9
1722997060000|2024-08-07 02:17:40|2080.7|2080.4|2080.8|2080.5|2081|2080.7|2080.7|2080.4|6
1722997070000|2024-08-07 02:17:50|2080.9|2080.6|2080.7|2080.4|2081|2080.7|2080.7|2080.4|3
1722997080000|2024-08-07 02:18:00|2080.5|2080.2|2079.9|2079.6|2080.6|2080.3|2079.9|2079.6|4
1722997090000|2024-08-07 02:18:10|2079.7|2079.4|2080|2079.7|2080|2079.7|2079.3|2079|9
1722997100000|2024-08-07 02:18:20|2079.8|2079.5|2080.1|2079.8|2080.3|2080|2079.4|2079.1|7
1722997110000|2024-08-07 02:18:30|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|9
1722997120000|2024-08-07 02:18:40|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|35
1722997130000|2024-08-07 02:18:50|2080.9|2080.6|2081|2080.7|2081.3|2081|2080.9|2080.6|9
1722997140000|2024-08-07 02:19:00|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|6
1722997150000|2024-08-07 02:19:10|2080.2|2079.9|2080|2079.7|2080.2|2079.9|2079.9|2079.6|3
1722997160000|2024-08-07 02:19:20|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|2
1722997170000|2024-08-07 02:19:30|2080.3|2080|2080|2079.7|2080.3|2080|2080|2079.7|0
1722997180000|2024-08-07 02:19:40|2080.2|2079.9|2080.2|2079.9|2080.7|2080.4|2079.9|2079.6|13
1722997190000|2024-08-07 02:19:50|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|0
1722997200000|2024-08-07 02:20:00|2080.1|2079.8|2080.6|2080.3|2080.7|2080.4|2080.1|2079.8|3
1722997210000|2024-08-07 02:20:10|2080.8|2080.5|2080.6|2080.3|2081|2080.7|2080.4|2080.1|5
1722997220000|2024-08-07 02:20:20|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|1
1722997230000|2024-08-07 02:20:30|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|0
1722997240000|2024-08-07 02:20:40|2081|2080.7|2081.1|2080.8|2081.2|2080.9|2081|2080.7|34
1722997250000|2024-08-07 02:20:50|2081.2|2080.9|2081.4|2081.1|2081.5|2081.2|2081.2|2080.9|6
1722997260000|2024-08-07 02:21:00|2081.3|2081|2080.9|2080.6|2081.3|2081|2080.6|2080.3|7
1722997270000|2024-08-07 02:21:10|2080.8|2080.5|2081.2|2080.9|2081.2|2080.9|2080.8|2080.5|3
1722997280000|2024-08-07 02:21:20|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2080.9|2080.6|1
1722997290000|2024-08-07 02:21:30|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081|2080.7|1
1722997300000|2024-08-07 02:21:40|2081.4|2081.1|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|3
1722997310000|2024-08-07 02:21:50|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081|2080.7|0
1722997320000|2024-08-07 02:22:00|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2080.7|2080.4|1
1722997330000|2024-08-07 02:22:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081|2080.7|3
1722997340000|2024-08-07 02:22:20|2081.2|2080.9|2080.9|2080.6|2081.3|2081|2080.9|2080.6|7
1722997350000|2024-08-07 02:22:30|2080.8|2080.5|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|1
1722997360000|2024-08-07 02:22:40|2080.7|2080.4|2081|2080.7|2081.2|2080.9|2080.7|2080.4|6
1722997370000|2024-08-07 02:22:50|2081.1|2080.8|2080.7|2080.4|2081.1|2080.8|2080.7|2080.4|0
1722997380000|2024-08-07 02:23:00|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|4
1722997390000|2024-08-07 02:23:10|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|3
1722997400000|2024-08-07 02:23:20|2081.5|2081.2|2081.4|2081.1|2081.6|2081.3|2081.4|2081.1|5
1722997410000|2024-08-07 02:23:30|2081.5|2081.2|2082.2|2081.9|2082.2|2081.9|2081.5|2081.2|18
1722997420000|2024-08-07 02:23:40|2082.5|2082.2|2082.9|2082.6|2082.9|2082.6|2082.4|2082.1|39
1722997430000|2024-08-07 02:23:50|2083|2082.7|2083.7|2083.4|2084|2083.7|2083|2082.7|46
1722997440000|2024-08-07 02:24:00|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.6|2083.3|6
1722997450000|2024-08-07 02:24:10|2083.7|2083.4|2084.1|2083.8|2084.1|2083.8|2083.6|2083.3|17
1722997460000|2024-08-07 02:24:20|2084|2083.7|2084.4|2084.1|2084.5|2084.2|2084|2083.7|3
1722997470000|2024-08-07 02:24:30|2084.5|2084.2|2084.2|2083.9|2084.7|2084.4|2084.2|2083.9|13
1722997480000|2024-08-07 02:24:40|2083.9|2083.6|2084.8|2084.5|2084.8|2084.5|2083.9|2083.6|32
1722997490000|2024-08-07 02:24:50|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|6
1722997500000|2024-08-07 02:25:00|2085.3|2085|2084.5|2084.2|2085.3|2085|2084.2|2083.9|63
1722997510000|2024-08-07 02:25:10|2084.4|2084.1|2084.5|2084.2|2084.6|2084.3|2084.4|2084.1|2
1722997520000|2024-08-07 02:25:20|2084.8|2084.5|2084.9|2084.6|2085|2084.7|2084.8|2084.5|8
1722997530000|2024-08-07 02:25:30|2085|2084.7|2085|2084.7|2085.2|2084.9|2084.9|2084.6|3
1722997540000|2024-08-07 02:25:40|2084.9|2084.6|2085.3|2085|2085.3|2085|2084.9|2084.6|2
1722997550000|2024-08-07 02:25:50|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2085|2084.7|5
1722997560000|2024-08-07 02:26:00|2084.9|2084.6|2085.1|2084.8|2085.4|2085.1|2084.8|2084.5|11
1722997570000|2024-08-07 02:26:10|2084.9|2084.6|2084.7|2084.4|2085.1|2084.8|2084.5|2084.2|12
1722997580000|2024-08-07 02:26:20|2084.6|2084.3|2084.6|2084.3|2084.8|2084.5|2084.2|2083.9|10
1722997590000|2024-08-07 02:26:30|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|5
1722997600000|2024-08-07 02:26:40|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|0
1722997610000|2024-08-07 02:26:50|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|0
1722997620000|2024-08-07 02:27:00|2084.4|2084.1|2084.1|2083.8|2084.4|2084.1|2084|2083.7|8
1722997630000|2024-08-07 02:27:10|2084|2083.7|2084.2|2083.9|2084.5|2084.2|2084|2083.7|9
1722997640000|2024-08-07 02:27:20|2084.1|2083.8|2083.8|2083.5|2084.5|2084.2|2083.8|2083.5|42
1722997650000|2024-08-07 02:27:30|2083.7|2083.4|2084.6|2084.3|2084.7|2084.4|2083.5|2083.2|9
1722997660000|2024-08-07 02:27:40|2084.5|2084.2|2084.1|2083.8|2084.5|2084.2|2084.1|2083.8|9
1722997670000|2024-08-07 02:27:50|2084.2|2083.9|2084.1|2083.8|2084.3|2084|2084.1|2083.8|1
1722997680000|2024-08-07 02:28:00|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|6
1722997690000|2024-08-07 02:28:10|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.4|2083.1|6
1722997700000|2024-08-07 02:28:20|2084.1|2083.8|2084.6|2084.3|2084.6|2084.3|2084.1|2083.8|14
1722997710000|2024-08-07 02:28:30|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084|2083.7|52
1722997720000|2024-08-07 02:28:40|2084.9|2084.6|2085.4|2085.1|2085.4|2085.1|2084.9|2084.6|28
1722997730000|2024-08-07 02:28:50|2085.6|2085.3|2085.9|2085.6|2085.9|2085.6|2085.6|2085.3|7
1722997740000|2024-08-07 02:29:00|2085.7|2085.4|2086.1|2085.8|2086.2|2085.9|2085.5|2085.2|13
1722997750000|2024-08-07 02:29:10|2086.2|2085.9|2086.3|2086|2086.7|2086.4|2085.9|2085.6|28
1722997760000|2024-08-07 02:29:20|2086|2085.7|2086|2085.7|2086|2085.7|2085.7|2085.4|18
1722997770000|2024-08-07 02:29:30|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|4
1722997780000|2024-08-07 02:29:40|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2
1722997790000|2024-08-07 02:29:50|2085.6|2085.3|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|11
1722997800000|2024-08-07 02:30:00|2085.7|2085.4|2086|2085.7|2086.2|2085.9|2085.7|2085.4|11
1722997810000|2024-08-07 02:30:10|2085.2|2084.9|2084.9|2084.6|2085.2|2084.9|2084.9|2084.6|59
1722997820000|2024-08-07 02:30:20|2084.2|2083.9|2083.7|2083.4|2084.2|2083.9|2083.6|2083.3|11
1722997830000|2024-08-07 02:30:30|2083.6|2083.3|2084.1|2083.8|2084.1|2083.8|2083.5|2083.2|9
1722997840000|2024-08-07 02:30:40|2084.2|2083.9|2084.3|2084|2084.3|2084|2083.8|2083.5|6
1722997850000|2024-08-07 02:30:50|2084.6|2084.3|2085|2084.7|2085|2084.7|2084.6|2084.3|1
1722997860000|2024-08-07 02:31:00|2085.1|2084.8|2085.4|2085.1|2085.4|2085.1|2085|2084.7|3
1722997870000|2024-08-07 02:31:10|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|6
1722997880000|2024-08-07 02:31:20|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2086.1|2085.8|11
1722997890000|2024-08-07 02:31:30|2086.2|2085.9|2086.6|2086.3|2086.7|2086.4|2086.2|2085.9|1
1722997900000|2024-08-07 02:31:40|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2086|2085.7|6
1722997910000|2024-08-07 02:31:50|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2085.8|2085.5|14
1722997920000|2024-08-07 02:32:00|2086.1|2085.8|2086.7|2086.4|2086.7|2086.4|2085.8|2085.5|17
1722997930000|2024-08-07 02:32:10|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|12
1722997940000|2024-08-07 02:32:20|2086.4|2086.1|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|7
1722997950000|2024-08-07 02:32:30|2086.9|2086.6|2086.6|2086.3|2087.1|2086.8|2086.5|2086.2|16
1722997960000|2024-08-07 02:32:40|2086.5|2086.2|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|1
1722997970000|2024-08-07 02:32:50|2086.7|2086.4|2086.8|2086.5|2086.9|2086.6|2086.7|2086.4|7
1722997980000|2024-08-07 02:33:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|13
1722997990000|2024-08-07 02:33:10|2087|2086.7|2086.4|2086.1|2087|2086.7|2086.3|2086|12
1722998000000|2024-08-07 02:33:20|2086.2|2085.9|2085.8|2085.5|2086.2|2085.9|2085.8|2085.5|6
1722998010000|2024-08-07 02:33:30|2085.7|2085.4|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|1
1722998020000|2024-08-07 02:33:40|2085.6|2085.3|2085.3|2085|2085.6|2085.3|2085.2|2084.9|8
1722998030000|2024-08-07 02:33:50|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|0
1722998050000|2024-08-07 02:34:10|2085.3|2085|2084.6|2084.3|2085.3|2085|2084.6|2084.3|10
1722998060000|2024-08-07 02:34:20|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|5
1722998070000|2024-08-07 02:34:30|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.3|2084|0
1722998080000|2024-08-07 02:34:40|2084.2|2083.9|2082.8|2082.5|2084.4|2084.1|2082.8|2082.5|27
1722998090000|2024-08-07 02:34:50|2082.5|2082.2|2082.3|2082|2083.1|2082.8|2082.3|2082|15
1722998100000|2024-08-07 02:35:00|2082.5|2082.2|2082.6|2082.3|2082.8|2082.5|2082.3|2082|21
1722998110000|2024-08-07 02:35:10|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.1|2081.8|7
1722998120000|2024-08-07 02:35:20|2082.8|2082.5|2083|2082.7|2083.3|2083|2082.8|2082.5|3
1722998130000|2024-08-07 02:35:30|2082.9|2082.6|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|0
1722998140000|2024-08-07 02:35:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|0
1722998150000|2024-08-07 02:35:50|2082.7|2082.4|2083.6|2083.3|2083.6|2083.3|2082.7|2082.4|2
1722998170000|2024-08-07 02:36:10|2083.5|2083.2|2083|2082.7|2083.5|2083.2|2083|2082.7|11
1722998180000|2024-08-07 02:36:20|2082.9|2082.6|2083.3|2083|2083.3|2083|2082.9|2082.6|3
1722998190000|2024-08-07 02:36:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|0
1722998200000|2024-08-07 02:36:40|2083.5|2083.2|2083.2|2082.9|2083.5|2083.2|2083.1|2082.8|2
1722998220000|2024-08-07 02:37:00|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|0
1722998230000|2024-08-07 02:37:10|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|0
1722998240000|2024-08-07 02:37:20|2083|2082.7|2083.3|2083|2083.3|2083|2083|2082.7|1
1722998250000|2024-08-07 02:37:30|2083.1|2082.8|2083|2082.7|2083.4|2083.1|2083|2082.7|5
1722998260000|2024-08-07 02:37:40|2082.9|2082.6|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|2
1722998270000|2024-08-07 02:37:50|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.7|2082.4|18
1722998280000|2024-08-07 02:38:00|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.7|2082.4|3
1722998290000|2024-08-07 02:38:10|2082.3|2082|2082|2081.7|2082.3|2082|2082|2081.7|21
1722998300000|2024-08-07 02:38:20|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.7|2081.4|9
1722998310000|2024-08-07 02:38:30|2081.8|2081.5|2082.2|2081.9|2082.3|2082|2081.8|2081.5|5
1722998320000|2024-08-07 02:38:40|2082.1|2081.8|2081.8|2081.5|2082.1|2081.8|2081.8|2081.5|11
1722998330000|2024-08-07 02:38:50|2081.7|2081.4|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|3
1722998340000|2024-08-07 02:39:00|2081.6|2081.3|2081.1|2080.8|2081.6|2081.3|2080.8|2080.5|27
1722998350000|2024-08-07 02:39:10|2081.2|2080.9|2081.5|2081.2|2081.5|2081.2|2081.2|2080.9|3
1722998360000|2024-08-07 02:39:20|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2
1722998370000|2024-08-07 02:39:30|2081.8|2081.5|2081.7|2081.4|2082.1|2081.8|2081.7|2081.4|6
1722998380000|2024-08-07 02:39:40|2081.9|2081.6|2081.7|2081.4|2082.1|2081.8|2081.7|2081.4|3
1722998390000|2024-08-07 02:39:50|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.3|2081|6
1722998400000|2024-08-07 02:40:00|2081.8|2081.5|2081.9|2081.6|2082|2081.7|2081.8|2081.5|1
1722998410000|2024-08-07 02:40:10|2081.8|2081.5|2081.4|2081.1|2081.8|2081.5|2081.4|2081.1|0
1722998420000|2024-08-07 02:40:20|2081.5|2081.2|2081.3|2081|2081.7|2081.4|2081.3|2081|2
1722998430000|2024-08-07 02:40:30|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|1
1722998440000|2024-08-07 02:40:40|2081.5|2081.2|2081.8|2081.5|2082|2081.7|2081.4|2081.1|3
1722998450000|2024-08-07 02:40:50|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|0
1722998460000|2024-08-07 02:41:00|2081.7|2081.4|2082|2081.7|2082|2081.7|2081.7|2081.4|6
1722998470000|2024-08-07 02:41:10|2081.9|2081.6|2081.8|2081.5|2082.4|2082.1|2081.8|2081.5|1
1722998480000|2024-08-07 02:41:20|2081.9|2081.6|2081.5|2081.2|2082|2081.7|2081.5|2081.2|3
1722998490000|2024-08-07 02:41:30|2081.6|2081.3|2081.3|2081|2081.7|2081.4|2081.3|2081|0
1722998500000|2024-08-07 02:41:40|2081.4|2081.1|2081.7|2081.4|2081.7|2081.4|2081.3|2081|1
1722998510000|2024-08-07 02:41:50|2081.8|2081.5|2081.4|2081.1|2081.8|2081.5|2081.4|2081.1|0
1722998520000|2024-08-07 02:42:00|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1722998530000|2024-08-07 02:42:10|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.2|2080.9|2
1722998540000|2024-08-07 02:42:20|||||||||1
1722998550000|2024-08-07 02:42:30|2081.3|2081|2081.7|2081.4|2081.7|2081.4|2081.2|2080.9|2
1722998560000|2024-08-07 02:42:40|2081.6|2081.3|2080.6|2080.3|2081.6|2081.3|2080.5|2080.2|36
1722998570000|2024-08-07 02:42:50|2080.7|2080.4|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|0
1722998580000|2024-08-07 02:43:00|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.3|2080|3
1722998590000|2024-08-07 02:43:10|2080.8|2080.5|2081.1|2080.8|2081.1|2080.8|2080.8|2080.5|1
1722998600000|2024-08-07 02:43:20|2081|2080.7|2081|2080.7|2081|2080.7|2080.9|2080.6|0
1722998610000|2024-08-07 02:43:30|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2
1722998620000|2024-08-07 02:43:40|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1722998630000|2024-08-07 02:43:50|2081.1|2080.8|2080.8|2080.5|2081.1|2080.8|2080.8|2080.5|0
1722998640000|2024-08-07 02:44:00|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|0
1722998650000|2024-08-07 02:44:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1722998660000|2024-08-07 02:44:20|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|1
1722998670000|2024-08-07 02:44:30|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.3|2080|5
1722998680000|2024-08-07 02:44:40|2080.5|2080.2|2080.3|2080|2080.6|2080.3|2080.3|2080|1
1722998700000|2024-08-07 02:45:00|2079.9|2079.6|2080.4|2080.1|2080.5|2080.2|2079.9|2079.6|13
1722998710000|2024-08-07 02:45:10|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|1
1722998720000|2024-08-07 02:45:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1722998730000|2024-08-07 02:45:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1722998740000|2024-08-07 02:45:40|2079.8|2079.5|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|2
1722998750000|2024-08-07 02:45:50|2080|2079.7|2080.5|2080.2|2080.5|2080.2|2080|2079.7|2
1722998760000|2024-08-07 02:46:00|2080.2|2079.9|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|4
1722998770000|2024-08-07 02:46:10|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1722998780000|2024-08-07 02:46:20|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1722998790000|2024-08-07 02:46:30|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1722998810000|2024-08-07 02:46:50|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|2
1722998820000|2024-08-07 02:47:00|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|1
1722998830000|2024-08-07 02:47:10|2080.7|2080.4|2080.3|2080|2080.7|2080.4|2080.3|2080|1
1722998840000|2024-08-07 02:47:20|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|2
1722998860000|2024-08-07 02:47:40|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2079.9|2079.6|0
1722998870000|2024-08-07 02:47:50|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|1
1722998880000|2024-08-07 02:48:00|2080.1|2079.8|2080.6|2080.3|2080.8|2080.5|2080.1|2079.8|6
1722998890000|2024-08-07 02:48:10|2080.5|2080.2|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|2
1722998900000|2024-08-07 02:48:20|2080.7|2080.4|2081.4|2081.1|2081.6|2081.3|2080.7|2080.4|28
1722998910000|2024-08-07 02:48:30|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|1
1722998920000|2024-08-07 02:48:40|2081.3|2081|2081.6|2081.3|2081.6|2081.3|2081.3|2081|3
1722998930000|2024-08-07 02:48:50|2081.7|2081.4|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|5
1722998940000|2024-08-07 02:49:00|2081.3|2081|2081.6|2081.3|2081.6|2081.3|2081.2|2080.9|3
1722998950000|2024-08-07 02:49:10|2081.7|2081.4|2081.7|2081.4|2081.9|2081.6|2081.7|2081.4|2
1722998960000|2024-08-07 02:49:20|2081.8|2081.5|2082.3|2082|2082.3|2082|2081.8|2081.5|8
1722998970000|2024-08-07 02:49:30|2082.2|2081.9|2082.5|2082.2|2082.7|2082.4|2082.2|2081.9|13
1722998980000|2024-08-07 02:49:40|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|16
1722998990000|2024-08-07 02:49:50|2083|2082.7|2082.2|2081.9|2083|2082.7|2082.1|2081.8|13
1722999000000|2024-08-07 02:50:00|2082.3|2082|2082.3|2082|2082.4|2082.1|2082.1|2081.8|5
1722999010000|2024-08-07 02:50:10|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.2|2081.9|2
1722999020000|2024-08-07 02:50:20|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1722999030000|2024-08-07 02:50:30|2082.3|2082|2082.3|2082|2082.4|2082.1|2082.3|2082|20
1722999040000|2024-08-07 02:50:40|2082.4|2082.1|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|5
1722999050000|2024-08-07 02:50:50|2082|2081.7|2081.5|2081.2|2082|2081.7|2081.5|2081.2|2
1722999060000|2024-08-07 02:51:00|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|2
1722999070000|2024-08-07 02:51:10|2081.3|2081|2080.2|2079.9|2081.3|2081|2080.2|2079.9|13
1722999080000|2024-08-07 02:51:20|2080.1|2079.8|2079.4|2079.1|2080.2|2079.9|2079.4|2079.1|10
1722999090000|2024-08-07 02:51:30|2079.2|2078.9|2079.1|2078.8|2079.7|2079.4|2079|2078.7|65
1722999100000|2024-08-07 02:51:40|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|8
1722999110000|2024-08-07 02:51:50|2079|2078.7|2079|2078.7|2079.2|2078.9|2078.9|2078.6|6
1722999120000|2024-08-07 02:52:00|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|0
1722999130000|2024-08-07 02:52:10|2079.2|2078.9|2078.7|2078.4|2079.3|2079|2078.4|2078.1|13
1722999140000|2024-08-07 02:52:20|2078.8|2078.5|2078.6|2078.3|2079|2078.7|2078.6|2078.3|4
1722999150000|2024-08-07 02:52:30|2078.5|2078.2|2078.8|2078.5|2078.9|2078.6|2078.5|2078.2|3
1722999160000|2024-08-07 02:52:40|2078.7|2078.4|2078.9|2078.6|2078.9|2078.6|2078.2|2077.9|12
1722999170000|2024-08-07 02:52:50|2079|2078.7|2078.9|2078.6|2079.1|2078.8|2078.9|2078.6|0
1722999190000|2024-08-07 02:53:10|2079|2078.7|2079.6|2079.3|2079.7|2079.4|2079|2078.7|2
1722999200000|2024-08-07 02:53:20|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|1
1722999210000|2024-08-07 02:53:30|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.3|2079|8
1722999220000|2024-08-07 02:53:40|2079.6|2079.3|2079.5|2079.2|2080|2079.7|2079.5|2079.2|5
1722999230000|2024-08-07 02:53:50|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|1
1722999240000|2024-08-07 02:54:00|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2078.9|2078.6|12
1722999250000|2024-08-07 02:54:10|2079.4|2079.1|2079.7|2079.4|2080|2079.7|2079.4|2079.1|5
1722999260000|2024-08-07 02:54:20|2079.9|2079.6|2079.9|2079.6|2080|2079.7|2079.6|2079.3|8
1722999270000|2024-08-07 02:54:30|2079.8|2079.5|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|0
1722999280000|2024-08-07 02:54:40|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|0
1722999290000|2024-08-07 02:54:50|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|1
1722999300000|2024-08-07 02:55:00|2078.8|2078.5|2078.4|2078.1|2078.9|2078.6|2078.4|2078.1|12
1722999310000|2024-08-07 02:55:10|2078.6|2078.3|2078.4|2078.1|2078.7|2078.4|2078.4|2078.1|8
1722999320000|2024-08-07 02:55:20|2078.6|2078.3|2079|2078.7|2079|2078.7|2078.6|2078.3|7
1722999340000|2024-08-07 02:55:40|2079.7|2079.4|2079.3|2079|2079.7|2079.4|2079.3|2079|8
1722999350000|2024-08-07 02:55:50|2079.6|2079.3|2079.1|2078.8|2079.6|2079.3|2079.1|2078.8|6
1722999360000|2024-08-07 02:56:00|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|3
1722999370000|2024-08-07 02:56:10|2079|2078.7|2078.6|2078.3|2079|2078.7|2078.6|2078.3|2
1722999380000|2024-08-07 02:56:20|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|1
1722999400000|2024-08-07 02:56:40|2079.1|2078.8|2079.3|2079|2079.3|2079|2079.1|2078.8|3
1722999410000|2024-08-07 02:56:50|2079.2|2078.9|2078.5|2078.2|2079.2|2078.9|2078.5|2078.2|4
1722999420000|2024-08-07 02:57:00|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|2
1722999430000|2024-08-07 02:57:10|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|0
1722999440000|2024-08-07 02:57:20|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|2
1722999450000|2024-08-07 02:57:30|||||||||1
1722999460000|2024-08-07 02:57:40|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.8|2078.5|1
1722999470000|2024-08-07 02:57:50|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|0
1722999480000|2024-08-07 02:58:00|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.7|2078.4|2
1722999490000|2024-08-07 02:58:10|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1722999500000|2024-08-07 02:58:20|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|2
1722999510000|2024-08-07 02:58:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2
1722999520000|2024-08-07 02:58:40|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|2
1722999530000|2024-08-07 02:58:50|2079.1|2078.8|2079|2078.7|2079.2|2078.9|2079|2078.7|4
1722999540000|2024-08-07 02:59:00|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.4|2079.1|3
1722999550000|2024-08-07 02:59:10|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|1
1722999560000|2024-08-07 02:59:20|2079.2|2078.9|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|1
1722999570000|2024-08-07 02:59:30|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1722999580000|2024-08-07 02:59:40|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2079|2078.7|1
1722999590000|2024-08-07 02:59:50|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.1|2078.8|2
1722999600000|2024-08-07 03:00:00|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|1
1722999610000|2024-08-07 03:00:10|2079.1|2078.8|2078.8|2078.5|2079.1|2078.8|2078.8|2078.5|4
1722999620000|2024-08-07 03:00:20|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.6|2078.3|3
1722999630000|2024-08-07 03:00:30|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|2
1722999640000|2024-08-07 03:00:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|4
1722999650000|2024-08-07 03:00:50|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|0
1722999670000|2024-08-07 03:01:10|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|1
1722999680000|2024-08-07 03:01:20|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|1
1722999690000|2024-08-07 03:01:30|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|2
1722999700000|2024-08-07 03:01:40|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|2
1722999710000|2024-08-07 03:01:50|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|1
1722999720000|2024-08-07 03:02:00|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2079|2078.7|1
1722999730000|2024-08-07 03:02:10|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1722999740000|2024-08-07 03:02:20|2079.2|2078.9|2079.3|2079|2079.4|2079.1|2079.2|2078.9|1
1722999750000|2024-08-07 03:02:30|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.7|2078.4|2
1722999760000|2024-08-07 03:02:40|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1722999770000|2024-08-07 03:02:50|2079|2078.7|2079.3|2079|2079.3|2079|2079|2078.7|0
1722999780000|2024-08-07 03:03:00|2079.4|2079.1|2080.5|2080.2|2080.5|2080.2|2079.4|2079.1|18
1722999790000|2024-08-07 03:03:10|2080.3|2080|2080.8|2080.5|2080.9|2080.6|2080.2|2079.9|6
1722999800000|2024-08-07 03:03:20|2080.9|2080.6|2080.8|2080.5|2081.2|2080.9|2080.7|2080.4|9
1722999810000|2024-08-07 03:03:30|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|2
1722999820000|2024-08-07 03:03:40|2080.5|2080.2|2080.2|2079.9|2080.5|2080.2|2080.2|2079.9|0
1722999830000|2024-08-07 03:03:50|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|3
1722999840000|2024-08-07 03:04:00|2080.8|2080.5|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|5
1722999850000|2024-08-07 03:04:10|2080.1|2079.8|2080.3|2080|2080.3|2080|2080|2079.7|1
1722999860000|2024-08-07 03:04:20|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2079.9|2079.6|2
1722999870000|2024-08-07 03:04:30|2080.2|2079.9|2080.1|2079.8|2080.4|2080.1|2080.1|2079.8|2
1722999880000|2024-08-07 03:04:40|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.8|2079.5|1
1722999890000|2024-08-07 03:04:50|2080.1|2079.8|2080.4|2080.1|2080.5|2080.2|2080.1|2079.8|3
1722999900000|2024-08-07 03:05:00|2080.6|2080.3|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|2
1722999910000|2024-08-07 03:05:10|2080.8|2080.5|2081|2080.7|2081.1|2080.8|2080.8|2080.5|12
1722999920000|2024-08-07 03:05:20|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.9|2080.6|0
1722999930000|2024-08-07 03:05:30|2080.8|2080.5|2081.1|2080.8|2081.4|2081.1|2080.8|2080.5|33
1722999940000|2024-08-07 03:05:40|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|1
1722999960000|2024-08-07 03:06:00|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1722999980000|2024-08-07 03:06:20|2081.1|2080.8|2081.2|2080.9|2081.5|2081.2|2081.1|2080.8|8
1722999990000|2024-08-07 03:06:30|2081.3|2081|2081.5|2081.2|2081.5|2081.2|2081.3|2081|0
1723000000000|2024-08-07 03:06:40|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.4|2081.1|0
1723000010000|2024-08-07 03:06:50|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.4|2081.1|4
1723000020000|2024-08-07 03:07:00|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|9
1723000030000|2024-08-07 03:07:10|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|1
1723000040000|2024-08-07 03:07:20|2082.2|2081.9|2082.1|2081.8|2082.2|2081.9|2082.1|2081.8|3
1723000050000|2024-08-07 03:07:30|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.8|2081.5|3
1723000060000|2024-08-07 03:07:40|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|5
1723000070000|2024-08-07 03:07:50|2082.1|2081.8|2082.3|2082|2082.3|2082|2082.1|2081.8|8
1723000080000|2024-08-07 03:08:00|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.1|2081.8|1
1723000090000|2024-08-07 03:08:10|2082.3|2082|2082.4|2082.1|2083.2|2082.9|2082.3|2082|36
1723000100000|2024-08-07 03:08:20|2082.6|2082.3|2082.8|2082.5|2083.1|2082.8|2082.6|2082.3|9
1723000110000|2024-08-07 03:08:30|2083.1|2082.8|2083.3|2083|2083.3|2083|2083|2082.7|13
1723000120000|2024-08-07 03:08:40|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|47
1723000130000|2024-08-07 03:08:50|2083.7|2083.4|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|2
1723000140000|2024-08-07 03:09:00|2083.4|2083.1|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|5
1723000150000|2024-08-07 03:09:10|2083.2|2082.9|2083.2|2082.9|2083.4|2083.1|2083.1|2082.8|4
1723000160000|2024-08-07 03:09:20|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|0
1723000180000|2024-08-07 03:09:40|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|3
1723000190000|2024-08-07 03:09:50|2083.3|2083|2083.1|2082.8|2083.3|2083|2083.1|2082.8|1
1723000200000|2024-08-07 03:10:00|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.3|2082|6
1723000210000|2024-08-07 03:10:10|2082.9|2082.6|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|2
1723000220000|2024-08-07 03:10:20|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083|2082.7|5
1723000230000|2024-08-07 03:10:30|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.1|2082.8|1
1723000240000|2024-08-07 03:10:40|2083.1|2082.8|2083.3|2083|2083.3|2083|2083.1|2082.8|0
1723000250000|2024-08-07 03:10:50|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083|2082.7|2
1723000270000|2024-08-07 03:11:10|2083.3|2083|2083.9|2083.6|2083.9|2083.6|2083.3|2083|1
1723000280000|2024-08-07 03:11:20|||||||||1
1723000290000|2024-08-07 03:11:30|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.8|2083.5|1
1723000300000|2024-08-07 03:11:40|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|3
1723000310000|2024-08-07 03:11:50|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.3|2084|23
1723000320000|2024-08-07 03:12:00|2084.2|2083.9|2084.7|2084.4|2084.7|2084.4|2084.2|2083.9|8
1723000330000|2024-08-07 03:12:10|2084.8|2084.5|2086.4|2086.1|2086.7|2086.4|2084.8|2084.5|104
1723000340000|2024-08-07 03:12:20|2086.9|2086.6|2087|2086.7|2087.2|2086.9|2086.5|2086.2|29
1723000350000|2024-08-07 03:12:30|2087.1|2086.8|2086|2085.7|2087.2|2086.9|2085.9|2085.6|16
1723000360000|2024-08-07 03:12:40|2085.8|2085.5|2085.4|2085.1|2085.8|2085.5|2085|2084.7|9
1723000370000|2024-08-07 03:12:50|2085.3|2085|2085.9|2085.6|2085.9|2085.6|2085.3|2085|14
1723000380000|2024-08-07 03:13:00|2086.1|2085.8|2086.5|2086.2|2086.5|2086.2|2086.1|2085.8|11
1723000390000|2024-08-07 03:13:10|2086.6|2086.3|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|3
1723000400000|2024-08-07 03:13:20|2086.7|2086.4|2086.3|2086|2086.7|2086.4|2086.3|2086|2
1723000410000|2024-08-07 03:13:30|2086.2|2085.9|2086.6|2086.3|2086.6|2086.3|2086.2|2085.9|14
1723000420000|2024-08-07 03:13:40|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|2
1723000430000|2024-08-07 03:13:50|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1723000440000|2024-08-07 03:14:00|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|0
1723000450000|2024-08-07 03:14:10|2086.2|2085.9|2086.7|2086.4|2086.7|2086.4|2086.1|2085.8|8
1723000460000|2024-08-07 03:14:20|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|0
1723000470000|2024-08-07 03:14:30|2086.3|2086|2086.6|2086.3|2086.8|2086.5|2086.2|2085.9|18
1723000480000|2024-08-07 03:14:40|2086.5|2086.2|2086.3|2086|2086.6|2086.3|2086.2|2085.9|9
1723000490000|2024-08-07 03:14:50|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.1|2085.8|47
1723000500000|2024-08-07 03:15:00|2086.1|2085.8|2086.3|2086|2086.5|2086.2|2086.1|2085.8|22
1723000510000|2024-08-07 03:15:10|2086.2|2085.9|2085.8|2085.5|2086.2|2085.9|2085.6|2085.3|8
1723000520000|2024-08-07 03:15:20|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|22
1723000530000|2024-08-07 03:15:30|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|4
1723000540000|2024-08-07 03:15:40|2085.6|2085.3|2085.4|2085.1|2086|2085.7|2085.4|2085.1|33
1723000560000|2024-08-07 03:16:00|2085.3|2085|2085.7|2085.4|2086|2085.7|2085.2|2084.9|6
1723000570000|2024-08-07 03:16:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|0
1723000580000|2024-08-07 03:16:20|2085.8|2085.5|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|5
1723000590000|2024-08-07 03:16:30|2085.6|2085.3|2083.2|2082.9|2085.6|2085.3|2083.2|2082.9|26
1723000600000|2024-08-07 03:16:40|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.2|2082.9|8
1723000610000|2024-08-07 03:16:50|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|1
1723000620000|2024-08-07 03:17:00|2083.2|2082.9|2083.4|2083.1|2083.4|2083.1|2082.4|2082.1|23
1723000630000|2024-08-07 03:17:10|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|3
1723000640000|2024-08-07 03:17:20|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2083.7|2083.4|6
1723000650000|2024-08-07 03:17:30|2083.4|2083.1|2082.7|2082.4|2083.4|2083.1|2082.7|2082.4|7
1723000660000|2024-08-07 03:17:40|2082.8|2082.5|2082.4|2082.1|2082.8|2082.5|2082.4|2082.1|0
1723000670000|2024-08-07 03:17:50|2082.3|2082|2082.7|2082.4|2082.7|2082.4|2082.3|2082|3
1723000680000|2024-08-07 03:18:00|2082.9|2082.6|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|10
1723000700000|2024-08-07 03:18:20|2082.7|2082.4|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|9
1723000710000|2024-08-07 03:18:30|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|1
1723000720000|2024-08-07 03:18:40|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.1|2081.8|1
1723000730000|2024-08-07 03:18:50|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2082.1|2081.8|1
1723000740000|2024-08-07 03:19:00|2082.3|2082|2082.6|2082.3|2082.7|2082.4|2082.3|2082|2
1723000750000|2024-08-07 03:19:10|2082.5|2082.2|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|0
1723000760000|2024-08-07 03:19:20|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|1
1723000770000|2024-08-07 03:19:30|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723000780000|2024-08-07 03:19:40|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|18
1723000790000|2024-08-07 03:19:50|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.4|2082.1|0
1723000800000|2024-08-07 03:20:00|2082.6|2082.3|2082.6|2082.3|2082.8|2082.5|2082.5|2082.2|2
1723000810000|2024-08-07 03:20:10|2082.7|2082.4|2082.2|2081.9|2082.7|2082.4|2082.2|2081.9|2
1723000820000|2024-08-07 03:20:20|2082.1|2081.8|2081.6|2081.3|2082.1|2081.8|2081.5|2081.2|47
1723000830000|2024-08-07 03:20:30|2081.7|2081.4|2081.5|2081.2|2081.7|2081.4|2081.3|2081|2
1723000840000|2024-08-07 03:20:40|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|1
1723000850000|2024-08-07 03:20:50|||||||||1
1723000860000|2024-08-07 03:21:00|2081.9|2081.6|2082.2|2081.9|2082.4|2082.1|2081.8|2081.5|12
1723000870000|2024-08-07 03:21:10|2082.3|2082|2082.3|2082|2082.6|2082.3|2082.3|2082|6
1723000880000|2024-08-07 03:21:20|2082.4|2082.1|2082|2081.7|2082.7|2082.4|2082|2081.7|18
1723000890000|2024-08-07 03:21:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|0
1723000900000|2024-08-07 03:21:40|2081.9|2081.6|2081.6|2081.3|2081.9|2081.6|2081.5|2081.2|9
1723000910000|2024-08-07 03:21:50|2081.9|2081.6|2081.7|2081.4|2081.9|2081.6|2081.7|2081.4|0
1723000920000|2024-08-07 03:22:00|2082.1|2081.8|2082.8|2082.5|2082.8|2082.5|2082.1|2081.8|2
1723000930000|2024-08-07 03:22:10|2082.9|2082.6|2083.4|2083.1|2083.4|2083.1|2082.9|2082.6|2
1723000940000|2024-08-07 03:22:20|2083.5|2083.2|2083|2082.7|2083.5|2083.2|2082.8|2082.5|7
1723000950000|2024-08-07 03:22:30|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723000960000|2024-08-07 03:22:40|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|0
1723000970000|2024-08-07 03:22:50|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.3|2082|11
1723000980000|2024-08-07 03:23:00|2082.8|2082.5|2082.4|2082.1|2082.8|2082.5|2082.4|2082.1|2
1723000990000|2024-08-07 03:23:10|2082.6|2082.3|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|5
1723001000000|2024-08-07 03:23:20|2082.6|2082.3|2082.9|2082.6|2083|2082.7|2082.6|2082.3|14
1723001010000|2024-08-07 03:23:30|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|0
1723001020000|2024-08-07 03:23:40|2082.8|2082.5|2083.5|2083.2|2083.8|2083.5|2082.8|2082.5|43
1723001030000|2024-08-07 03:23:50|2083.7|2083.4|2083.4|2083.1|2083.7|2083.4|2083.3|2083|8
1723001040000|2024-08-07 03:24:00|2083.3|2083|2083.6|2083.3|2083.7|2083.4|2083.3|2083|1
1723001050000|2024-08-07 03:24:10|2083.3|2083|2083.5|2083.2|2083.5|2083.2|2083.2|2082.9|7
1723001060000|2024-08-07 03:24:20|2083.4|2083.1|2083.7|2083.4|2083.7|2083.4|2083.3|2083|2
1723001080000|2024-08-07 03:24:40|2083.6|2083.3|2083.8|2083.5|2084|2083.7|2083.6|2083.3|1
1723001090000|2024-08-07 03:24:50|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|0
1723001100000|2024-08-07 03:25:00|2083.6|2083.3|2083.8|2083.5|2083.8|2083.5|2083.3|2083|10
1723001110000|2024-08-07 03:25:10|2083.9|2083.6|2083.8|2083.5|2084.2|2083.9|2083.8|2083.5|6
1723001120000|2024-08-07 03:25:20|2083.7|2083.4|2083.3|2083|2083.7|2083.4|2083.3|2083|3
1723001130000|2024-08-07 03:25:30|2083.4|2083.1|2082.9|2082.6|2083.4|2083.1|2082.9|2082.6|2
1723001140000|2024-08-07 03:25:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|0
1723001150000|2024-08-07 03:25:50|2082.9|2082.6|2083|2082.7|2083.2|2082.9|2082.9|2082.6|2
1723001160000|2024-08-07 03:26:00|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|4
1723001170000|2024-08-07 03:26:10|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|0
1723001180000|2024-08-07 03:26:20|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|0
1723001190000|2024-08-07 03:26:30|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.3|2082|5
1723001200000|2024-08-07 03:26:40|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.4|2082.1|3
1723001210000|2024-08-07 03:26:50|2083|2082.7|2083|2082.7|2083|2082.7|2082.9|2082.6|0
1723001220000|2024-08-07 03:27:00|2082.8|2082.5|2082.5|2082.2|2082.9|2082.6|2082.5|2082.2|2
1723001230000|2024-08-07 03:27:10|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|0
1723001250000|2024-08-07 03:27:30|2082.3|2082|2082.6|2082.3|2082.7|2082.4|2082.3|2082|1
1723001260000|2024-08-07 03:27:40|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|1
1723001270000|2024-08-07 03:27:50|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|0
1723001280000|2024-08-07 03:28:00|2083.1|2082.8|2083.1|2082.8|2083.3|2083|2083.1|2082.8|3
1723001290000|2024-08-07 03:28:10|2083.2|2082.9|2083.6|2083.3|2083.9|2083.6|2083.2|2082.9|6
1723001300000|2024-08-07 03:28:20|2083.5|2083.2|2083.2|2082.9|2083.5|2083.2|2083.2|2082.9|5
1723001310000|2024-08-07 03:28:30|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|7
1723001320000|2024-08-07 03:28:40|2082.9|2082.6|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|0
1723001340000|2024-08-07 03:29:00|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|9
1723001360000|2024-08-07 03:29:20|2083.3|2083|2083.2|2082.9|2083.4|2083.1|2083.1|2082.8|2
1723001370000|2024-08-07 03:29:30|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|0
1723001380000|2024-08-07 03:29:40|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.5|2083.2|6
1723001390000|2024-08-07 03:29:50|2083.6|2083.3|2083.4|2083.1|2083.7|2083.4|2083.4|2083.1|1
1723001400000|2024-08-07 03:30:00|2083.3|2083|2083.3|2083|2083.6|2083.3|2083|2082.7|11
1723001410000|2024-08-07 03:30:10|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|0
1723001420000|2024-08-07 03:30:20|2082.9|2082.6|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|0
1723001430000|2024-08-07 03:30:30|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|0
1723001440000|2024-08-07 03:30:40|2083.1|2082.8|2083|2082.7|2083.2|2082.9|2083|2082.7|2
1723001450000|2024-08-07 03:30:50|2082.8|2082.5|2082.9|2082.6|2083|2082.7|2082.7|2082.4|0
1723001460000|2024-08-07 03:31:00|2083|2082.7|2083.4|2083.1|2083.4|2083.1|2083|2082.7|5
1723001470000|2024-08-07 03:31:10|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|2
1723001480000|2024-08-07 03:31:20|2082.9|2082.6|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|2
1723001490000|2024-08-07 03:31:30|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.8|2082.5|3
1723001500000|2024-08-07 03:31:40|2083|2082.7|2083.3|2083|2083.3|2083|2083|2082.7|0
1723001510000|2024-08-07 03:31:50|2083.4|2083.1|2083.3|2083|2083.6|2083.3|2083.3|2083|4
1723001520000|2024-08-07 03:32:00|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|6
1723001530000|2024-08-07 03:32:10|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|1
1723001540000|2024-08-07 03:32:20|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|1
1723001550000|2024-08-07 03:32:30|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|0
1723001560000|2024-08-07 03:32:40|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|0
1723001570000|2024-08-07 03:32:50|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.8|2082.5|1
1723001580000|2024-08-07 03:33:00|2082.8|2082.5|2082.9|2082.6|2083|2082.7|2082.8|2082.5|3
1723001590000|2024-08-07 03:33:10|2083|2082.7|2083|2082.7|2083|2082.7|2082.8|2082.5|2
1723001600000|2024-08-07 03:33:20|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|4
1723001610000|2024-08-07 03:33:30|2082.5|2082.2|2082.2|2081.9|2082.5|2082.2|2082.1|2081.8|6
1723001620000|2024-08-07 03:33:40|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|1
1723001630000|2024-08-07 03:33:50|2082.4|2082.1|2082.2|2081.9|2082.5|2082.2|2082.1|2081.8|1
1723001640000|2024-08-07 03:34:00|2082.3|2082|2082.6|2082.3|2082.6|2082.3|2082.3|2082|3
1723001650000|2024-08-07 03:34:10|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|4
1723001660000|2024-08-07 03:34:20|2083.1|2082.8|2082.8|2082.5|2083.2|2082.9|2082.7|2082.4|2
1723001670000|2024-08-07 03:34:30|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723001680000|2024-08-07 03:34:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|0
1723001700000|2024-08-07 03:35:00|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|0
1723001710000|2024-08-07 03:35:10|2083.1|2082.8|2083.2|2082.9|2083.4|2083.1|2083.1|2082.8|0
1723001720000|2024-08-07 03:35:20|2083.3|2083|2083.4|2083.1|2083.5|2083.2|2083.3|2083|0
1723001730000|2024-08-07 03:35:30|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.2|2082.9|1
1723001740000|2024-08-07 03:35:40|2083.1|2082.8|2082.8|2082.5|2083.1|2082.8|2082.8|2082.5|6
1723001750000|2024-08-07 03:35:50|2082.9|2082.6|2082.7|2082.4|2083|2082.7|2082.7|2082.4|0
1723001760000|2024-08-07 03:36:00|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.3|2082|0
1723001770000|2024-08-07 03:36:10|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|0
1723001780000|2024-08-07 03:36:20|2082.8|2082.5|2082.9|2082.6|2083|2082.7|2082.8|2082.5|3
1723001790000|2024-08-07 03:36:30|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|0
1723001800000|2024-08-07 03:36:40|2083|2082.7|2083|2082.7|2083|2082.7|2082.9|2082.6|1
1723001810000|2024-08-07 03:36:50|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|2
1723001820000|2024-08-07 03:37:00|2083.4|2083.1|2083.9|2083.6|2083.9|2083.6|2083.4|2083.1|17
1723001830000|2024-08-07 03:37:10|2084|2083.7|2084|2083.7|2084.1|2083.8|2084|2083.7|0
1723001840000|2024-08-07 03:37:20|2084.3|2084|2084.6|2084.3|2085|2084.7|2084.2|2083.9|35
1723001850000|2024-08-07 03:37:30|2084.9|2084.6|2084.9|2084.6|2085|2084.7|2084.8|2084.5|6
1723001860000|2024-08-07 03:37:40|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|3
1723001870000|2024-08-07 03:37:50|2084.6|2084.3|2085|2084.7|2085.1|2084.8|2084.6|2084.3|22
1723001880000|2024-08-07 03:38:00|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085|2084.7|26
1723001890000|2024-08-07 03:38:10|2085.1|2084.8|2084.6|2084.3|2085.2|2084.9|2084.4|2084.1|4
1723001900000|2024-08-07 03:38:20|2084.7|2084.4|2085.5|2085.2|2085.5|2085.2|2084.7|2084.4|9
1723001910000|2024-08-07 03:38:30|2085.6|2085.3|2085.8|2085.5|2085.9|2085.6|2085.6|2085.3|8
1723001920000|2024-08-07 03:38:40|2085.9|2085.6|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|7
1723001930000|2024-08-07 03:38:50|2085.7|2085.4|2086.1|2085.8|2086.1|2085.8|2085.7|2085.4|8
1723001940000|2024-08-07 03:39:00|2086.2|2085.9|2085.8|2085.5|2086.2|2085.9|2085.7|2085.4|2
1723001950000|2024-08-07 03:39:10|2086|2085.7|2085.6|2085.3|2086|2085.7|2085.6|2085.3|2
1723001960000|2024-08-07 03:39:20|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|0
1723001970000|2024-08-07 03:39:30|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|2
1723001980000|2024-08-07 03:39:40|2085.4|2085.1|2085.7|2085.4|2085.7|2085.4|2085.4|2085.1|3
1723001990000|2024-08-07 03:39:50|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|0
1723002000000|2024-08-07 03:40:00|2085.7|2085.4|2086.1|2085.8|2086.1|2085.8|2085.6|2085.3|13
1723002010000|2024-08-07 03:40:10|2086.2|2085.9|2085.8|2085.5|2086.4|2086.1|2085.8|2085.5|1
1723002020000|2024-08-07 03:40:20|2085.9|2085.6|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|2
1723002030000|2024-08-07 03:40:30|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|4
1723002040000|2024-08-07 03:40:40|2086.2|2085.9|2086.1|2085.8|2086.4|2086.1|2086.1|2085.8|4
1723002050000|2024-08-07 03:40:50|2085.9|2085.6|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|1
1723002060000|2024-08-07 03:41:00|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723002070000|2024-08-07 03:41:10|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.2|2084.9|0
1723002080000|2024-08-07 03:41:20|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|5
1723002090000|2024-08-07 03:41:30|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|2
1723002100000|2024-08-07 03:41:40|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|2
1723002110000|2024-08-07 03:41:50|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|0
1723002120000|2024-08-07 03:42:00|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|0
1723002130000|2024-08-07 03:42:10|2085.2|2084.9|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|1
1723002140000|2024-08-07 03:42:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723002150000|2024-08-07 03:42:30|2085.5|2085.2|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|5
1723002160000|2024-08-07 03:42:40|2085.7|2085.4|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|2
1723002170000|2024-08-07 03:42:50|2085.9|2085.6|2085.8|2085.5|2086|2085.7|2085.8|2085.5|1
1723002180000|2024-08-07 03:43:00|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|2
1723002190000|2024-08-07 03:43:10|2085.7|2085.4|2086.3|2086|2086.3|2086|2085.7|2085.4|2
1723002200000|2024-08-07 03:43:20|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723002210000|2024-08-07 03:43:30|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|2
1723002220000|2024-08-07 03:43:40|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1723002230000|2024-08-07 03:43:50|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723002240000|2024-08-07 03:44:00|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|8
1723002250000|2024-08-07 03:44:10|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|0
1723002260000|2024-08-07 03:44:20|2086.5|2086.2|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|10
1723002270000|2024-08-07 03:44:30|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|6
1723002280000|2024-08-07 03:44:40|2086.8|2086.5|2086.4|2086.1|2086.8|2086.5|2086.4|2086.1|3
1723002290000|2024-08-07 03:44:50|2086.3|2086|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|3
1723002300000|2024-08-07 03:45:00|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.8|2085.5|2
1723002310000|2024-08-07 03:45:10|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|5
1723002320000|2024-08-07 03:45:20|2085.7|2085.4|2086.3|2086|2086.3|2086|2085.7|2085.4|6
1723002330000|2024-08-07 03:45:30|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1723002340000|2024-08-07 03:45:40|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|4
1723002350000|2024-08-07 03:45:50|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|0
1723002360000|2024-08-07 03:46:00|2086|2085.7|2085.3|2085|2086|2085.7|2085.3|2085|16
1723002370000|2024-08-07 03:46:10|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2084.7|2084.4|6
1723002380000|2024-08-07 03:46:20|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085.2|2084.9|5
1723002390000|2024-08-07 03:46:30|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|5
1723002400000|2024-08-07 03:46:40|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|1
1723002410000|2024-08-07 03:46:50|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2085|2084.7|2
1723002420000|2024-08-07 03:47:00|2084.8|2084.5|2085.1|2084.8|2085.4|2085.1|2084.8|2084.5|5
1723002440000|2024-08-07 03:47:20|2085|2084.7|2084.5|2084.2|2085|2084.7|2084.5|2084.2|0
1723002450000|2024-08-07 03:47:30|2084.4|2084.1|2084.1|2083.8|2084.5|2084.2|2084.1|2083.8|21
1723002460000|2024-08-07 03:47:40|2084|2083.7|2084.3|2084|2084.3|2084|2084|2083.7|1
1723002470000|2024-08-07 03:47:50|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|0
1723002480000|2024-08-07 03:48:00|2084.6|2084.3|2084.7|2084.4|2084.8|2084.5|2084.5|2084.2|1
1723002490000|2024-08-07 03:48:10|2085|2084.7|2084.7|2084.4|2085|2084.7|2084.7|2084.4|2
1723002500000|2024-08-07 03:48:20|2084.6|2084.3|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|0
1723002510000|2024-08-07 03:48:30|2084.6|2084.3|2083.7|2083.4|2084.6|2084.3|2083.5|2083.2|6
1723002520000|2024-08-07 03:48:40|2083.3|2083|2082.9|2082.6|2083.3|2083|2082.9|2082.6|11
1723002530000|2024-08-07 03:48:50|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083|2082.7|6
1723002540000|2024-08-07 03:49:00|2083|2082.7|2083.4|2083.1|2083.5|2083.2|2083|2082.7|20
1723002550000|2024-08-07 03:49:10|2083.5|2083.2|2083|2082.7|2083.5|2083.2|2082.9|2082.6|4
1723002560000|2024-08-07 03:49:20|2083.1|2082.8|2083.3|2083|2083.3|2083|2082.9|2082.6|2
1723002570000|2024-08-07 03:49:30|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2082.7|2082.4|4
1723002580000|2024-08-07 03:49:40|2083.2|2082.9|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|2
1723002590000|2024-08-07 03:49:50|2083.7|2083.4|2083.6|2083.3|2083.8|2083.5|2083.5|2083.2|4
1723002600000|2024-08-07 03:50:00|2083.7|2083.4|2082.8|2082.5|2083.7|2083.4|2082.8|2082.5|3
1723002610000|2024-08-07 03:50:10|2082.7|2082.4|2083.2|2082.9|2083.2|2082.9|2082.7|2082.4|2
1723002620000|2024-08-07 03:50:20|2083.1|2082.8|2083.4|2083.1|2083.5|2083.2|2083.1|2082.8|1
1723002630000|2024-08-07 03:50:30|2083.2|2082.9|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|4
1723002640000|2024-08-07 03:50:40|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.3|2083|1
1723002650000|2024-08-07 03:50:50|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.3|2083|5
1723002660000|2024-08-07 03:51:00|2083.5|2083.2|2083.8|2083.5|2084.1|2083.8|2083.5|2083.2|6
1723002670000|2024-08-07 03:51:10|2083.7|2083.4|2082.8|2082.5|2083.7|2083.4|2082.8|2082.5|5
1723002680000|2024-08-07 03:51:20|2083.1|2082.8|2082.8|2082.5|2083.3|2083|2082.7|2082.4|20
1723002690000|2024-08-07 03:51:30|2082.9|2082.6|2083.1|2082.8|2083.3|2083|2082.9|2082.6|3
1723002700000|2024-08-07 03:51:40|2083|2082.7|2082.6|2082.3|2083.2|2082.9|2082.6|2082.3|32
1723002710000|2024-08-07 03:51:50|2082.4|2082.1|2082.7|2082.4|2083|2082.7|2082.3|2082|7
1723002720000|2024-08-07 03:52:00|2082.9|2082.6|2083|2082.7|2083.3|2083|2082.8|2082.5|2
1723002730000|2024-08-07 03:52:10|2082.9|2082.6|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|2
1723002740000|2024-08-07 03:52:20|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|3
1723002750000|2024-08-07 03:52:30|2082.8|2082.5|2082.9|2082.6|2083|2082.7|2082.8|2082.5|0
1723002760000|2024-08-07 03:52:40|2082.8|2082.5|2082.5|2082.2|2083|2082.7|2082.5|2082.2|17
1723002770000|2024-08-07 03:52:50|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.5|2082.2|2
1723002780000|2024-08-07 03:53:00|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|5
1723002790000|2024-08-07 03:53:10|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2
1723002800000|2024-08-07 03:53:20|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.8|2082.5|8
1723002810000|2024-08-07 03:53:30|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|4
1723002820000|2024-08-07 03:53:40|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|3
1723002830000|2024-08-07 03:53:50|2082.6|2082.3|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|5
1723002840000|2024-08-07 03:54:00|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|3
1723002850000|2024-08-07 03:54:10|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|3
1723002860000|2024-08-07 03:54:20|2082.7|2082.4|2082.8|2082.5|2082.9|2082.6|2082.7|2082.4|1
1723002870000|2024-08-07 03:54:30|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|3
1723002880000|2024-08-07 03:54:40|2083|2082.7|2083.4|2083.1|2083.4|2083.1|2083|2082.7|6
1723002890000|2024-08-07 03:54:50|2083.6|2083.3|2083.4|2083.1|2083.7|2083.4|2083.4|2083.1|1
1723002900000|2024-08-07 03:55:00|2083.3|2083|2083.4|2083.1|2083.5|2083.2|2083.1|2082.8|5
1723002920000|2024-08-07 03:55:20|2083.5|2083.2|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|0
1723002930000|2024-08-07 03:55:30|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|0
1723002940000|2024-08-07 03:55:40|2083.1|2082.8|2083.6|2083.3|2083.7|2083.4|2083.1|2082.8|4
1723002950000|2024-08-07 03:55:50|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2083.9|2083.6|8
1723002960000|2024-08-07 03:56:00|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|2
1723002970000|2024-08-07 03:56:10|2084|2083.7|2083.2|2082.9|2084|2083.7|2083.2|2082.9|2
1723002980000|2024-08-07 03:56:20|2083.1|2082.8|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|3
1723002990000|2024-08-07 03:56:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|0
1723003000000|2024-08-07 03:56:40|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|0
1723003010000|2024-08-07 03:56:50|2083.8|2083.5|2083.8|2083.5|2083.9|2083.6|2083.8|2083.5|0
1723003030000|2024-08-07 03:57:10|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.5|2083.2|6
1723003040000|2024-08-07 03:57:20|2083.8|2083.5|2084.1|2083.8|2084.1|2083.8|2083.8|2083.5|1
1723003050000|2024-08-07 03:57:30|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|0
1723003060000|2024-08-07 03:57:40|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.2|2083.9|4
1723003070000|2024-08-07 03:57:50|2084.1|2083.8|2084.6|2084.3|2084.6|2084.3|2084.1|2083.8|5
1723003080000|2024-08-07 03:58:00|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|7
1723003090000|2024-08-07 03:58:10|||||||||3
1723003100000|2024-08-07 03:58:20|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|1
1723003110000|2024-08-07 03:58:30|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|0
1723003120000|2024-08-07 03:58:40|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.4|2084.1|15
1723003130000|2024-08-07 03:58:50|||||||||2
1723003140000|2024-08-07 03:59:00|2084.4|2084.1|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|3
1723003150000|2024-08-07 03:59:10|2084.4|2084.1|2084|2083.7|2084.4|2084.1|2084|2083.7|7
1723003160000|2024-08-07 03:59:20|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|4
1723003170000|2024-08-07 03:59:30|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|4
1723003180000|2024-08-07 03:59:40|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2084|2083.7|5
1723003190000|2024-08-07 03:59:50|2083.9|2083.6|2084.1|2083.8|2084.2|2083.9|2083.9|2083.6|1
1723003200000|2024-08-07 04:00:00|2084.3|2084|2084.8|2084.5|2084.8|2084.5|2084.3|2084|1
1723003210000|2024-08-07 04:00:10|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|0
1723003220000|2024-08-07 04:00:20|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2084.9|2084.6|11
1723003230000|2024-08-07 04:00:30|2084.9|2084.6|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|6
1723003240000|2024-08-07 04:00:40|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|7
1723003250000|2024-08-07 04:00:50|2085.1|2084.8|2085.6|2085.3|2085.6|2085.3|2085|2084.7|2
1723003260000|2024-08-07 04:01:00|2085.7|2085.4|2085.6|2085.3|2085.8|2085.5|2085.4|2085.1|6
1723003270000|2024-08-07 04:01:10|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|0
1723003280000|2024-08-07 04:01:20|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.3|2085|1
1723003290000|2024-08-07 04:01:30|2085.5|2085.2|2085.2|2084.9|2085.5|2085.2|2084.9|2084.6|10
1723003300000|2024-08-07 04:01:40|2085.1|2084.8|2085.2|2084.9|2085.3|2085|2085|2084.7|11
1723003310000|2024-08-07 04:01:50|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|0
1723003320000|2024-08-07 04:02:00|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|2
1723003330000|2024-08-07 04:02:10|2084.6|2084.3|2085|2084.7|2085.1|2084.8|2084.2|2083.9|6
1723003340000|2024-08-07 04:02:20|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085|2084.7|6
1723003350000|2024-08-07 04:02:30|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723003360000|2024-08-07 04:02:40|2085.2|2084.9|2084.9|2084.6|2085.3|2085|2084.9|2084.6|2
1723003370000|2024-08-07 04:02:50|2085|2084.7|2085|2084.7|2085.2|2084.9|2085|2084.7|0
1723003380000|2024-08-07 04:03:00|2084.9|2084.6|2085.6|2085.3|2085.6|2085.3|2084.9|2084.6|3
1723003390000|2024-08-07 04:03:10|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.3|2085|0
1723003400000|2024-08-07 04:03:20|2085.5|2085.2|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|1
1723003410000|2024-08-07 04:03:30|2085.8|2085.5|2086.4|2086.1|2086.5|2086.2|2085.8|2085.5|13
1723003420000|2024-08-07 04:03:40|2086.3|2086|2086|2085.7|2086.5|2086.2|2086|2085.7|8
1723003430000|2024-08-07 04:03:50|2086.5|2086.2|2085.9|2085.6|2086.5|2086.2|2085.9|2085.6|15
1723003440000|2024-08-07 04:04:00|2086.1|2085.8|2086.2|2085.9|2086.4|2086.1|2086.1|2085.8|1
1723003450000|2024-08-07 04:04:10|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2085.6|2085.3|4
1723003460000|2024-08-07 04:04:20|2085.9|2085.6|2085.6|2085.3|2086|2085.7|2085.6|2085.3|0
1723003470000|2024-08-07 04:04:30|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|0
1723003480000|2024-08-07 04:04:40|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|0
1723003490000|2024-08-07 04:04:50|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|2
1723003500000|2024-08-07 04:05:00|2085.4|2085.1|2085.8|2085.5|2086|2085.7|2085.3|2085|1
1723003510000|2024-08-07 04:05:10|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|0
1723003520000|2024-08-07 04:05:20|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|0
1723003530000|2024-08-07 04:05:30|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|0
1723003540000|2024-08-07 04:05:40|2086|2085.7|2085.5|2085.2|2086|2085.7|2085.5|2085.2|3
1723003550000|2024-08-07 04:05:50|2085.6|2085.3|2085.9|2085.6|2085.9|2085.6|2085.5|2085.2|3
1723003560000|2024-08-07 04:06:00|2086|2085.7|2086.5|2086.2|2086.5|2086.2|2086|2085.7|1
1723003570000|2024-08-07 04:06:10|2086.3|2086|2086.9|2086.6|2087.1|2086.8|2086.3|2086|20
1723003580000|2024-08-07 04:06:20|2087|2086.7|2086.5|2086.2|2087|2086.7|2086.3|2086|6
1723003590000|2024-08-07 04:06:30|2086.8|2086.5|2086.5|2086.2|2086.9|2086.6|2086.4|2086.1|3
1723003600000|2024-08-07 04:06:40|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|1
1723003610000|2024-08-07 04:06:50|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.3|2086|0
1723003620000|2024-08-07 04:07:00|2086.3|2086|2086.8|2086.5|2086.8|2086.5|2086.3|2086|3
1723003630000|2024-08-07 04:07:10|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|4
1723003640000|2024-08-07 04:07:20|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|1
1723003650000|2024-08-07 04:07:30|2086.8|2086.5|2087.1|2086.8|2087.3|2087|2086.8|2086.5|27
1723003660000|2024-08-07 04:07:40|2087|2086.7|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|6
1723003670000|2024-08-07 04:07:50|2087|2086.7|2087.2|2086.9|2087.2|2086.9|2087|2086.7|1
1723003680000|2024-08-07 04:08:00|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|4
1723003690000|2024-08-07 04:08:10|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|4
1723003710000|2024-08-07 04:08:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|2
1723003720000|2024-08-07 04:08:40|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|3
1723003730000|2024-08-07 04:08:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|1
1723003740000|2024-08-07 04:09:00|2086.5|2086.2|2087|2086.7|2087.1|2086.8|2086.5|2086.2|2
1723003750000|2024-08-07 04:09:10|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|1
1723003760000|2024-08-07 04:09:20|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|1
1723003780000|2024-08-07 04:09:40|2086.8|2086.5|2086.9|2086.6|2087|2086.7|2086.6|2086.3|6
1723003790000|2024-08-07 04:09:50|2087.1|2086.8|2087.2|2086.9|2087.3|2087|2087|2086.7|2
1723003800000|2024-08-07 04:10:00|2087.1|2086.8|2087.1|2086.8|2087.5|2087.2|2087|2086.7|0
1723003810000|2024-08-07 04:10:10|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.7|2086.4|1
1723003820000|2024-08-07 04:10:20|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.5|2086.2|2
1723003830000|2024-08-07 04:10:30|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|1
1723003840000|2024-08-07 04:10:40|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.7|2086.4|0
1723003850000|2024-08-07 04:10:50|2086.9|2086.6|2087.3|2087|2087.3|2087|2086.9|2086.6|3
1723003860000|2024-08-07 04:11:00|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.3|2087|7
1723003870000|2024-08-07 04:11:10|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|3
1723003880000|2024-08-07 04:11:20|2087.6|2087.3|2088.1|2087.8|2088.1|2087.8|2087.5|2087.2|5
1723003890000|2024-08-07 04:11:30|2088|2087.7|2088.4|2088.1|2088.5|2088.2|2088|2087.7|12
1723003900000|2024-08-07 04:11:40|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|4
1723003910000|2024-08-07 04:11:50|2088.3|2088|2088.5|2088.2|2088.6|2088.3|2088.3|2088|1
1723003920000|2024-08-07 04:12:00|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|3
1723003930000|2024-08-07 04:12:10|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.3|2088|4
1723003940000|2024-08-07 04:12:20|2088.3|2088|2088.3|2088|2088.3|2088|2088.2|2087.9|4
1723003950000|2024-08-07 04:12:30|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|1
1723003960000|2024-08-07 04:12:40|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088|2087.7|8
1723003970000|2024-08-07 04:12:50|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2087.8|2087.5|4
1723003980000|2024-08-07 04:13:00|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|0
1723003990000|2024-08-07 04:13:10|2088.3|2088|2088.2|2087.9|2088.4|2088.1|2088.1|2087.8|0
1723004000000|2024-08-07 04:13:20|2088.3|2088|2088.3|2088|2088.3|2088|2087.9|2087.6|7
1723004010000|2024-08-07 04:13:30|2088.2|2087.9|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|1
1723004020000|2024-08-07 04:13:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723004030000|2024-08-07 04:13:50|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2088|2087.7|0
1723004040000|2024-08-07 04:14:00|2088.3|2088|2088.6|2088.3|2088.8|2088.5|2088.3|2088|6
1723004050000|2024-08-07 04:14:10|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|3
1723004060000|2024-08-07 04:14:20|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723004070000|2024-08-07 04:14:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723004080000|2024-08-07 04:14:40|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.1|2087.8|0
1723004090000|2024-08-07 04:14:50|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|0
1723004100000|2024-08-07 04:15:00|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|0
1723004110000|2024-08-07 04:15:10|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|2
1723004120000|2024-08-07 04:15:20|2088.5|2088.2|2088.7|2088.4|2088.8|2088.5|2088.5|2088.2|2
1723004130000|2024-08-07 04:15:30|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|0
1723004140000|2024-08-07 04:15:40|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|2
1723004150000|2024-08-07 04:15:50|2088.5|2088.2|2088.8|2088.5|2088.8|2088.5|2088.5|2088.2|6
1723004160000|2024-08-07 04:16:00|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|3
1723004170000|2024-08-07 04:16:10|2088.6|2088.3|2088|2087.7|2088.6|2088.3|2088|2087.7|3
1723004180000|2024-08-07 04:16:20|2087.9|2087.6|2088|2087.7|2088.1|2087.8|2087.9|2087.6|3
1723004190000|2024-08-07 04:16:30|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2088|2087.7|1
1723004200000|2024-08-07 04:16:40|2088|2087.7|2087.6|2087.3|2088|2087.7|2087.6|2087.3|0
1723004210000|2024-08-07 04:16:50|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|2
1723004220000|2024-08-07 04:17:00|2087.5|2087.2|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|0
1723004230000|2024-08-07 04:17:10|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|0
1723004240000|2024-08-07 04:17:20|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|2
1723004250000|2024-08-07 04:17:30|||||||||5
1723004260000|2024-08-07 04:17:40|2087.7|2087.4|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|3
1723004270000|2024-08-07 04:17:50|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.3|2087|2
1723004280000|2024-08-07 04:18:00|2087.4|2087.1|2086.7|2086.4|2087.4|2087.1|2086.7|2086.4|6
1723004290000|2024-08-07 04:18:10|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086|2085.7|20
1723004300000|2024-08-07 04:18:20|2086.4|2086.1|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|0
1723004310000|2024-08-07 04:18:30|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|0
1723004320000|2024-08-07 04:18:40|2086.3|2086|2086.7|2086.4|2086.8|2086.5|2086|2085.7|0
1723004330000|2024-08-07 04:18:50|2086.8|2086.5|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|0
1723004340000|2024-08-07 04:19:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|0
1723004350000|2024-08-07 04:19:10|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723004360000|2024-08-07 04:19:20|2086.8|2086.5|2087|2086.7|2087|2086.7|2086.8|2086.5|8
1723004380000|2024-08-07 04:19:40|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|5
1723004390000|2024-08-07 04:19:50|2086.3|2086|2086.4|2086.1|2086.5|2086.2|2086.3|2086|1
1723004400000|2024-08-07 04:20:00|2086.5|2086.2|2086.9|2086.6|2086.9|2086.6|2086.1|2085.8|2
1723004410000|2024-08-07 04:20:10|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|0
1723004420000|2024-08-07 04:20:20|2086.5|2086.2|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|5
1723004430000|2024-08-07 04:20:30|2087|2086.7|2087|2086.7|2087|2086.7|2086.9|2086.6|5
1723004440000|2024-08-07 04:20:40|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|1
1723004450000|2024-08-07 04:20:50|2087|2086.7|2087|2086.7|2087.1|2086.8|2086.8|2086.5|0
1723004460000|2024-08-07 04:21:00|2087.1|2086.8|2087.5|2087.2|2087.6|2087.3|2087.1|2086.8|3
1723004470000|2024-08-07 04:21:10|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|3
1723004480000|2024-08-07 04:21:20|2087.5|2087.2|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|3
1723004490000|2024-08-07 04:21:30|2087.7|2087.4|2088|2087.7|2088|2087.7|2087.7|2087.4|4
1723004500000|2024-08-07 04:21:40|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|6
1723004510000|2024-08-07 04:21:50|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088|2087.7|5
1723004520000|2024-08-07 04:22:00|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|1
1723004530000|2024-08-07 04:22:10|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2088.3|2088|2
1723004540000|2024-08-07 04:22:20|2088.5|2088.2|2088.7|2088.4|2088.8|2088.5|2088.5|2088.2|2
1723004550000|2024-08-07 04:22:30|2088.8|2088.5|2088.4|2088.1|2088.8|2088.5|2088.4|2088.1|6
1723004560000|2024-08-07 04:22:40|2088.3|2088|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|0
1723004570000|2024-08-07 04:22:50|2088.1|2087.8|2087.8|2087.5|2088.1|2087.8|2087.8|2087.5|1
1723004580000|2024-08-07 04:23:00|2087.9|2087.6|2088.3|2088|2088.3|2088|2087.8|2087.5|3
1723004590000|2024-08-07 04:23:10|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|1
1723004600000|2024-08-07 04:23:20|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|1
1723004610000|2024-08-07 04:23:30|2088|2087.7|2087.8|2087.5|2088|2087.7|2087.8|2087.5|2
1723004620000|2024-08-07 04:23:40|2087.7|2087.4|2087.5|2087.2|2087.9|2087.6|2087.5|2087.2|8
1723004630000|2024-08-07 04:23:50|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.4|2087.1|0
1723004640000|2024-08-07 04:24:00|2087.6|2087.3|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|9
1723004650000|2024-08-07 04:24:10|2087.1|2086.8|2087.6|2087.3|2087.6|2087.3|2087.1|2086.8|3
1723004660000|2024-08-07 04:24:20|2087.7|2087.4|2087.6|2087.3|2087.8|2087.5|2087.6|2087.3|0
1723004670000|2024-08-07 04:24:30|2087.7|2087.4|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|2
1723004690000|2024-08-07 04:24:50|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|2
1723004700000|2024-08-07 04:25:00|2087.8|2087.5|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|1
1723004710000|2024-08-07 04:25:10|2087.6|2087.3|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|1
1723004720000|2024-08-07 04:25:20|2087.5|2087.2|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|0
1723004730000|2024-08-07 04:25:30|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723004740000|2024-08-07 04:25:40|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|2
1723004750000|2024-08-07 04:25:50|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.9|2086.6|4
1723004760000|2024-08-07 04:26:00|2087|2086.7|2087.4|2087.1|2087.5|2087.2|2087|2086.7|4
1723004770000|2024-08-07 04:26:10|2087.3|2087|2087|2086.7|2087.3|2087|2087|2086.7|2
1723004780000|2024-08-07 04:26:20|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|2
1723004790000|2024-08-07 04:26:30|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723004800000|2024-08-07 04:26:40|2087|2086.7|2087.1|2086.8|2087.2|2086.9|2087|2086.7|0
1723004810000|2024-08-07 04:26:50|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.3|2086|4
1723004820000|2024-08-07 04:27:00|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723004830000|2024-08-07 04:27:10|2086.8|2086.5|2087|2086.7|2087.1|2086.8|2086.8|2086.5|16
1723004840000|2024-08-07 04:27:20|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|0
1723004850000|2024-08-07 04:27:30|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|2
1723004860000|2024-08-07 04:27:40|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|3
1723004870000|2024-08-07 04:27:50|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.1|2086.8|0
1723004880000|2024-08-07 04:28:00|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|3
1723004890000|2024-08-07 04:28:10|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|0
1723004900000|2024-08-07 04:28:20|2087.1|2086.8|2087.2|2086.9|2087.3|2087|2087.1|2086.8|1
1723004910000|2024-08-07 04:28:30|2087.1|2086.8|2087.3|2087|2087.4|2087.1|2087.1|2086.8|2
1723004920000|2024-08-07 04:28:40|2087.4|2087.1|2087.7|2087.4|2087.7|2087.4|2087.3|2087|0
1723004930000|2024-08-07 04:28:50|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|2
1723004940000|2024-08-07 04:29:00|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|1
1723004950000|2024-08-07 04:29:10|2087.6|2087.3|2087.6|2087.3|2087.8|2087.5|2087.6|2087.3|9
1723004960000|2024-08-07 04:29:20|2087.7|2087.4|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|6
1723004970000|2024-08-07 04:29:30|2088|2087.7|2088|2087.7|2088.1|2087.8|2087.9|2087.6|1
1723004980000|2024-08-07 04:29:40|2088.1|2087.8|2087.6|2087.3|2088.1|2087.8|2087.5|2087.2|0
1723004990000|2024-08-07 04:29:50|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723005000000|2024-08-07 04:30:00|2087.5|2087.2|2087.9|2087.6|2087.9|2087.6|2087.4|2087.1|3
1723005010000|2024-08-07 04:30:10|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.6|2087.3|4
1723005020000|2024-08-07 04:30:20|2087.8|2087.5|2088.3|2088|2088.3|2088|2087.8|2087.5|1
1723005030000|2024-08-07 04:30:30|2088.2|2087.9|2087.9|2087.6|2088.2|2087.9|2087.9|2087.6|4
1723005040000|2024-08-07 04:30:40|2087.8|2087.5|2087.9|2087.6|2088|2087.7|2087.8|2087.5|1
1723005050000|2024-08-07 04:30:50|2088|2087.7|2087.7|2087.4|2088|2087.7|2087.7|2087.4|2
1723005060000|2024-08-07 04:31:00|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|3
1723005070000|2024-08-07 04:31:10|2087.5|2087.2|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|4
1723005080000|2024-08-07 04:31:20|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087|2086.7|3
1723005100000|2024-08-07 04:31:40|2087.3|2087|2087.1|2086.8|2087.3|2087|2086.7|2086.4|10
1723005110000|2024-08-07 04:31:50|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.6|2086.3|2
1723005120000|2024-08-07 04:32:00|2086.8|2086.5|2086.4|2086.1|2086.8|2086.5|2086.4|2086.1|11
1723005130000|2024-08-07 04:32:10|2086.6|2086.3|2085.8|2085.5|2086.6|2086.3|2085.8|2085.5|4
1723005140000|2024-08-07 04:32:20|2085.7|2085.4|2086|2085.7|2086|2085.7|2085.7|2085.4|5
1723005150000|2024-08-07 04:32:30|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723005160000|2024-08-07 04:32:40|2085.9|2085.6|2085.4|2085.1|2085.9|2085.6|2085.3|2085|20
1723005170000|2024-08-07 04:32:50|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|1
1723005180000|2024-08-07 04:33:00|2085.5|2085.2|2085.9|2085.6|2085.9|2085.6|2085.5|2085.2|6
1723005190000|2024-08-07 04:33:10|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|0
1723005200000|2024-08-07 04:33:20|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|5
1723005210000|2024-08-07 04:33:30|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|0
1723005220000|2024-08-07 04:33:40|2085.7|2085.4|2086|2085.7|2086|2085.7|2085.7|2085.4|3
1723005230000|2024-08-07 04:33:50|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.7|2085.4|0
1723005240000|2024-08-07 04:34:00|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|2
1723005250000|2024-08-07 04:34:10|2086.2|2085.9|2086.6|2086.3|2086.8|2086.5|2086.1|2085.8|16
1723005260000|2024-08-07 04:34:20|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.2|2085.9|0
1723005270000|2024-08-07 04:34:30|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|2
1723005280000|2024-08-07 04:34:40|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723005290000|2024-08-07 04:34:50|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|0
1723005300000|2024-08-07 04:35:00|2086.1|2085.8|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|16
1723005310000|2024-08-07 04:35:10|2086.1|2085.8|2085.8|2085.5|2086.2|2085.9|2085.8|2085.5|1
1723005320000|2024-08-07 04:35:20|2086.2|2085.9|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|3
1723005330000|2024-08-07 04:35:30|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|0
1723005340000|2024-08-07 04:35:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723005350000|2024-08-07 04:35:50|2086.3|2086|2086.1|2085.8|2086.3|2086|2086.1|2085.8|4
1723005360000|2024-08-07 04:36:00|2086.2|2085.9|2086.6|2086.3|2086.6|2086.3|2086.2|2085.9|0
1723005380000|2024-08-07 04:36:20|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.4|2086.1|4
1723005390000|2024-08-07 04:36:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|0
1723005400000|2024-08-07 04:36:40|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|2
1723005410000|2024-08-07 04:36:50|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723005420000|2024-08-07 04:37:00|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723005430000|2024-08-07 04:37:10|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1723005440000|2024-08-07 04:37:20|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|2
1723005450000|2024-08-07 04:37:30|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723005460000|2024-08-07 04:37:40|2086.9|2086.6|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|1
1723005470000|2024-08-07 04:37:50|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.2|2086.9|1
1723005480000|2024-08-07 04:38:00|2087.3|2087|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|4
1723005490000|2024-08-07 04:38:10|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|5
1723005500000|2024-08-07 04:38:20|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723005510000|2024-08-07 04:38:30|2087|2086.7|2086.4|2086.1|2087|2086.7|2086.4|2086.1|16
1723005520000|2024-08-07 04:38:40|2086.3|2086|2086.1|2085.8|2086.7|2086.4|2086.1|2085.8|5
1723005530000|2024-08-07 04:38:50|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.1|2085.8|2
1723005540000|2024-08-07 04:39:00|2086.5|2086.2|2085.7|2085.4|2086.6|2086.3|2085.7|2085.4|5
1723005550000|2024-08-07 04:39:10|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|1
1723005560000|2024-08-07 04:39:20|2085.7|2085.4|2085.5|2085.2|2085.8|2085.5|2085.5|2085.2|6
1723005570000|2024-08-07 04:39:30|2085.4|2085.1|2085.6|2085.3|2085.7|2085.4|2085.4|2085.1|4
1723005580000|2024-08-07 04:39:40|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|0
1723005590000|2024-08-07 04:39:50|2085.6|2085.3|2085.7|2085.4|2085.9|2085.6|2085.6|2085.3|3
1723005600000|2024-08-07 04:40:00|2085.6|2085.3|2086.2|2085.9|2086.3|2086|2085.5|2085.2|21
1723005610000|2024-08-07 04:40:10|2086.4|2086.1|2086.5|2086.2|2086.7|2086.4|2086.4|2086.1|4
1723005620000|2024-08-07 04:40:20|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723005630000|2024-08-07 04:40:30|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723005640000|2024-08-07 04:40:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.3|2086|0
1723005650000|2024-08-07 04:40:50|2086.6|2086.3|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|3
1723005660000|2024-08-07 04:41:00|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.6|2086.3|7
1723005670000|2024-08-07 04:41:10|2087.1|2086.8|2088.7|2088.4|2088.8|2088.5|2087.1|2086.8|71
1723005680000|2024-08-07 04:41:20|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|4
1723005690000|2024-08-07 04:41:30|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2088.2|2087.9|1
1723005700000|2024-08-07 04:41:40|2088.3|2088|2088|2087.7|2088.7|2088.4|2088|2087.7|5
1723005710000|2024-08-07 04:41:50|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2087.9|2087.6|7
1723005720000|2024-08-07 04:42:00|2088|2087.7|2088.1|2087.8|2088.2|2087.9|2087.7|2087.4|3
1723005730000|2024-08-07 04:42:10|2088|2087.7|2088.1|2087.8|2088.2|2087.9|2087.8|2087.5|5
1723005740000|2024-08-07 04:42:20|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2087.8|2087.5|0
1723005750000|2024-08-07 04:42:30|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|0
1723005760000|2024-08-07 04:42:40|2087.8|2087.5|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|3
1723005770000|2024-08-07 04:42:50|2087.4|2087.1|2087|2086.7|2087.4|2087.1|2087|2086.7|8
1723005780000|2024-08-07 04:43:00|2086.7|2086.4|2087.2|2086.9|2087.2|2086.9|2086.7|2086.4|6
1723005790000|2024-08-07 04:43:10|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.9|2086.6|1
1723005800000|2024-08-07 04:43:20|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|1
1723005810000|2024-08-07 04:43:30|2087|2086.7|2086.4|2086.1|2087|2086.7|2086.3|2086|2
1723005820000|2024-08-07 04:43:40|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.3|2086|6
1723005830000|2024-08-07 04:43:50|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|6
1723005840000|2024-08-07 04:44:00|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|11
1723005850000|2024-08-07 04:44:10|2086.4|2086.1|2086.6|2086.3|2086.7|2086.4|2086.4|2086.1|0
1723005860000|2024-08-07 04:44:20|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723005870000|2024-08-07 04:44:30|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|0
1723005880000|2024-08-07 04:44:40|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087|2086.7|36
1723005890000|2024-08-07 04:44:50|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|2
1723005900000|2024-08-07 04:45:00|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|4
1723005910000|2024-08-07 04:45:10|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|1
1723005920000|2024-08-07 04:45:20|2087.7|2087.4|2088.1|2087.8|2088.2|2087.9|2087.7|2087.4|17
1723005930000|2024-08-07 04:45:30|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.1|2087.8|2
1723005940000|2024-08-07 04:45:40|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|2
1723005950000|2024-08-07 04:45:50|2088.1|2087.8|2088.3|2088|2088.3|2088|2088.1|2087.8|5
1723005960000|2024-08-07 04:46:00|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.3|2088|22
1723005970000|2024-08-07 04:46:10|2088.6|2088.3|2088.2|2087.9|2088.6|2088.3|2088|2087.7|5
1723005980000|2024-08-07 04:46:20|2088.1|2087.8|2088.4|2088.1|2088.5|2088.2|2088.1|2087.8|5
1723005990000|2024-08-07 04:46:30|2088.3|2088|2088|2087.7|2088.4|2088.1|2088|2087.7|0
1723006000000|2024-08-07 04:46:40|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|9
1723006010000|2024-08-07 04:46:50|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|0
1723006020000|2024-08-07 04:47:00|2088.4|2088.1|2088|2087.7|2088.4|2088.1|2088|2087.7|2
1723006030000|2024-08-07 04:47:10|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|1
1723006040000|2024-08-07 04:47:20|2088.3|2088|2088|2087.7|2088.3|2088|2087.9|2087.6|1
1723006050000|2024-08-07 04:47:30|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088|2087.7|1
1723006060000|2024-08-07 04:47:40|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2088|2087.7|1
1723006070000|2024-08-07 04:47:50|2087.8|2087.5|2088.2|2087.9|2088.2|2087.9|2087.8|2087.5|0
1723006080000|2024-08-07 04:48:00|2088.1|2087.8|2087.6|2087.3|2088.1|2087.8|2087.4|2087.1|7
1723006090000|2024-08-07 04:48:10|2087.5|2087.2|2087.3|2087|2087.6|2087.3|2087.2|2086.9|1
1723006100000|2024-08-07 04:48:20|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723006110000|2024-08-07 04:48:30|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.3|2087|0
1723006120000|2024-08-07 04:48:40|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.3|2087|0
1723006130000|2024-08-07 04:48:50|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.4|2087.1|2
1723006140000|2024-08-07 04:49:00|2087.4|2087.1|2087.9|2087.6|2087.9|2087.6|2087.4|2087.1|1
1723006150000|2024-08-07 04:49:10|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|1
1723006160000|2024-08-07 04:49:20|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|5
1723006170000|2024-08-07 04:49:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|0
1723006180000|2024-08-07 04:49:40|2087.7|2087.4|2087.2|2086.9|2087.7|2087.4|2087.2|2086.9|0
1723006190000|2024-08-07 04:49:50|2087.1|2086.8|2087.3|2087|2087.3|2087|2087.1|2086.8|0
1723006200000|2024-08-07 04:50:00|2087.5|2087.2|2087.1|2086.8|2087.5|2087.2|2087.1|2086.8|6
1723006210000|2024-08-07 04:50:10|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.6|2086.3|4
1723006220000|2024-08-07 04:50:20|2086.9|2086.6|2087.4|2087.1|2087.4|2087.1|2086.9|2086.6|0
1723006230000|2024-08-07 04:50:30|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723006240000|2024-08-07 04:50:40|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.3|2087|0
1723006250000|2024-08-07 04:50:50|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|0
1723006260000|2024-08-07 04:51:00|2087.5|2087.2|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|4
1723006270000|2024-08-07 04:51:10|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723006280000|2024-08-07 04:51:20|2087.7|2087.4|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|0
1723006290000|2024-08-07 04:51:30|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|1
1723006300000|2024-08-07 04:51:40|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723006310000|2024-08-07 04:51:50|2087.7|2087.4|2087.7|2087.4|2088|2087.7|2087.7|2087.4|1
1723006320000|2024-08-07 04:52:00|2087.8|2087.5|2088.3|2088|2088.5|2088.2|2087.8|2087.5|12
1723006330000|2024-08-07 04:52:10|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|0
1723006340000|2024-08-07 04:52:20|2088.2|2087.9|2088.2|2087.9|2088.3|2088|2088.2|2087.9|0
1723006350000|2024-08-07 04:52:30|2088.3|2088|2088.3|2088|2088.4|2088.1|2088.3|2088|1
1723006360000|2024-08-07 04:52:40|2088.4|2088.1|2088.1|2087.8|2088.4|2088.1|2088|2087.7|3
1723006370000|2024-08-07 04:52:50|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|1
1723006390000|2024-08-07 04:53:10|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|1
1723006400000|2024-08-07 04:53:20|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|1
1723006410000|2024-08-07 04:53:30|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|1
1723006420000|2024-08-07 04:53:40|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|0
1723006430000|2024-08-07 04:53:50|2088.5|2088.2|2088.3|2088|2088.6|2088.3|2088.2|2087.9|0
1723006440000|2024-08-07 04:54:00|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088.1|2087.8|18
1723006450000|2024-08-07 04:54:10|2088.4|2088.1|2088.3|2088|2088.5|2088.2|2088.3|2088|1
1723006460000|2024-08-07 04:54:20|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|1
1723006480000|2024-08-07 04:54:40|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|1
1723006490000|2024-08-07 04:54:50|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723006500000|2024-08-07 04:55:00|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.8|2088.5|14
1723006510000|2024-08-07 04:55:10|2088.8|2088.5|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|1
1723006520000|2024-08-07 04:55:20|2089.1|2088.8|2088.9|2088.6|2089.2|2088.9|2088.8|2088.5|2
1723006530000|2024-08-07 04:55:30|2089|2088.7|2089|2088.7|2089|2088.7|2088.9|2088.6|1
1723006540000|2024-08-07 04:55:40|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|2
1723006550000|2024-08-07 04:55:50|2088.9|2088.6|2088.7|2088.4|2088.9|2088.6|2088.7|2088.4|2
1723006560000|2024-08-07 04:56:00|2088.8|2088.5|2088.7|2088.4|2088.9|2088.6|2088.7|2088.4|1
1723006570000|2024-08-07 04:56:10|2088.6|2088.3|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|0
1723006580000|2024-08-07 04:56:20|2088.4|2088.1|2088.3|2088|2088.5|2088.2|2088.2|2087.9|0
1723006590000|2024-08-07 04:56:30|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.1|2087.8|2
1723006600000|2024-08-07 04:56:40|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|0
1723006610000|2024-08-07 04:56:50|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723006620000|2024-08-07 04:57:00|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.1|2087.8|3
1723006630000|2024-08-07 04:57:10|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723006640000|2024-08-07 04:57:20|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|1
1723006650000|2024-08-07 04:57:30|2088.3|2088|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723006660000|2024-08-07 04:57:40|2088.4|2088.1|2088.7|2088.4|2088.7|2088.4|2088.4|2088.1|2
1723006670000|2024-08-07 04:57:50|2088.5|2088.2|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|3
1723006680000|2024-08-07 04:58:00|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|4
1723006690000|2024-08-07 04:58:10|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|0
1723006700000|2024-08-07 04:58:20|2088.6|2088.3|2088.3|2088|2088.8|2088.5|2088.3|2088|6
1723006710000|2024-08-07 04:58:30|2088.2|2087.9|2088.6|2088.3|2088.6|2088.3|2088|2087.7|5
1723006720000|2024-08-07 04:58:40|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|4
1723006730000|2024-08-07 04:58:50|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|0
1723006740000|2024-08-07 04:59:00|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.6|2088.3|2
1723006750000|2024-08-07 04:59:10|2088.9|2088.6|2088.5|2088.2|2088.9|2088.6|2088.5|2088.2|4
1723006760000|2024-08-07 04:59:20|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|1
1723006770000|2024-08-07 04:59:30|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|0
1723006780000|2024-08-07 04:59:40|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|0
1723006790000|2024-08-07 04:59:50|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|0
1723006800000|2024-08-07 05:00:00|2088.3|2088|2088.4|2088.1|2088.7|2088.4|2088.3|2088|2
1723006810000|2024-08-07 05:00:10|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|1
1723006820000|2024-08-07 05:00:20|2088.2|2087.9|2087.7|2087.4|2088.2|2087.9|2087.6|2087.3|0
1723006830000|2024-08-07 05:00:30|2087.9|2087.6|2087.5|2087.2|2087.9|2087.6|2087.5|2087.2|1
1723006840000|2024-08-07 05:00:40|2087.4|2087.1|2087.7|2087.4|2087.7|2087.4|2087.3|2087|3
1723006850000|2024-08-07 05:00:50|2088|2087.7|2087.8|2087.5|2088|2087.7|2087.8|2087.5|1
1723006860000|2024-08-07 05:01:00|2087.9|2087.6|2087.8|2087.5|2088|2087.7|2087.4|2087.1|2
1723006870000|2024-08-07 05:01:10|2087.9|2087.6|2087.8|2087.5|2088|2087.7|2087.8|2087.5|1
1723006880000|2024-08-07 05:01:20|2087.7|2087.4|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|2
1723006890000|2024-08-07 05:01:30|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|0
1723006910000|2024-08-07 05:01:50|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|3
1723006920000|2024-08-07 05:02:00|2087.8|2087.5|2087.8|2087.5|2088.1|2087.8|2087.8|2087.5|5
1723006930000|2024-08-07 05:02:10|2088|2087.7|2087.8|2087.5|2088.2|2087.9|2087.8|2087.5|13
1723006940000|2024-08-07 05:02:20|2087.7|2087.4|2087.7|2087.4|2087.8|2087.5|2087.6|2087.3|1
1723006950000|2024-08-07 05:02:30|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|0
1723006960000|2024-08-07 05:02:40|2087.6|2087.3|2087.3|2087|2087.6|2087.3|2087.3|2087|6
1723006970000|2024-08-07 05:02:50|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|6
1723006980000|2024-08-07 05:03:00|2087.3|2087|2087.8|2087.5|2087.8|2087.5|2087.3|2087|0
1723006990000|2024-08-07 05:03:10|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|1
1723007000000|2024-08-07 05:03:20|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.6|2086.3|21
1723007010000|2024-08-07 05:03:30|2087|2086.7|2086.8|2086.5|2087.1|2086.8|2086.7|2086.4|1
1723007020000|2024-08-07 05:03:40|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|1
1723007030000|2024-08-07 05:03:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|6
1723007040000|2024-08-07 05:04:00|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|7
1723007050000|2024-08-07 05:04:10|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|4
1723007060000|2024-08-07 05:04:20|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.2|2085.9|18
1723007070000|2024-08-07 05:04:30|2086.4|2086.1|2086.1|2085.8|2086.6|2086.3|2085.9|2085.6|15
1723007080000|2024-08-07 05:04:40|2086.2|2085.9|2086.4|2086.1|2086.7|2086.4|2086.2|2085.9|7
1723007090000|2024-08-07 05:04:50|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|0
1723007100000|2024-08-07 05:05:00|2086.6|2086.3|2086.4|2086.1|2087|2086.7|2086.4|2086.1|1
1723007110000|2024-08-07 05:05:10|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723007120000|2024-08-07 05:05:20|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086|2085.7|2
1723007130000|2024-08-07 05:05:30|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2
1723007140000|2024-08-07 05:05:40|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|2
1723007150000|2024-08-07 05:05:50|2086.1|2085.8|2086.5|2086.2|2086.5|2086.2|2086.1|2085.8|0
1723007160000|2024-08-07 05:06:00|2086.6|2086.3|2086.3|2086|2086.6|2086.3|2086.1|2085.8|1
1723007170000|2024-08-07 05:06:10|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|2
1723007180000|2024-08-07 05:06:20|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|0
1723007190000|2024-08-07 05:06:30|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|1
1723007200000|2024-08-07 05:06:40|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|0
1723007210000|2024-08-07 05:06:50|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|0
1723007220000|2024-08-07 05:07:00|2086.5|2086.2|2086.9|2086.6|2087.2|2086.9|2086.4|2086.1|11
1723007230000|2024-08-07 05:07:10|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|1
1723007240000|2024-08-07 05:07:20|2086.8|2086.5|2087.1|2086.8|2087.3|2087|2086.8|2086.5|0
1723007250000|2024-08-07 05:07:30|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|0
1723007260000|2024-08-07 05:07:40|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|8
1723007270000|2024-08-07 05:07:50|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|1
1723007280000|2024-08-07 05:08:00|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|2
1723007290000|2024-08-07 05:08:10|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|2
1723007300000|2024-08-07 05:08:20|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723007310000|2024-08-07 05:08:30|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723007320000|2024-08-07 05:08:40|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.4|2087.1|1
1723007330000|2024-08-07 05:08:50|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|1
1723007340000|2024-08-07 05:09:00|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723007350000|2024-08-07 05:09:10|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|0
1723007360000|2024-08-07 05:09:20|2087.2|2086.9|2087.1|2086.8|2087.3|2087|2087.1|2086.8|1
1723007370000|2024-08-07 05:09:30|2087|2086.7|2087|2086.7|2087.2|2086.9|2087|2086.7|3
1723007400000|2024-08-07 05:10:00|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|7
1723007410000|2024-08-07 05:10:10|2087.1|2086.8|2087|2086.7|2087.2|2086.9|2086.9|2086.6|3
1723007420000|2024-08-07 05:10:20|2087.1|2086.8|2087.4|2087.1|2087.5|2087.2|2087.1|2086.8|1
1723007430000|2024-08-07 05:10:30|2087.3|2087|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723007440000|2024-08-07 05:10:40|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723007450000|2024-08-07 05:10:50|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|0
1723007460000|2024-08-07 05:11:00|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|2
1723007470000|2024-08-07 05:11:10|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|0
1723007480000|2024-08-07 05:11:20|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723007490000|2024-08-07 05:11:30|2087.4|2087.1|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|1
1723007500000|2024-08-07 05:11:40|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|0
1723007520000|2024-08-07 05:12:00|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.3|2087|1
1723007530000|2024-08-07 05:12:10|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|0
1723007540000|2024-08-07 05:12:20|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|0
1723007550000|2024-08-07 05:12:30|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|0
1723007560000|2024-08-07 05:12:40|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723007570000|2024-08-07 05:12:50|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|4
1723007580000|2024-08-07 05:13:00|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723007590000|2024-08-07 05:13:10|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|15
1723007600000|2024-08-07 05:13:20|2087|2086.7|2087|2086.7|2087|2086.7|2086.8|2086.5|0
1723007610000|2024-08-07 05:13:30|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.9|2086.6|0
1723007620000|2024-08-07 05:13:40|2086.8|2086.5|2086.9|2086.6|2087|2086.7|2086.8|2086.5|0
1723007630000|2024-08-07 05:13:50|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|0
1723007640000|2024-08-07 05:14:00|2086.9|2086.6|2086.8|2086.5|2087|2086.7|2086.8|2086.5|0
1723007650000|2024-08-07 05:14:10|2087|2086.7|2087.2|2086.9|2087.3|2087|2086.9|2086.6|1
1723007660000|2024-08-07 05:14:20|2087.1|2086.8|2086.3|2086|2087.2|2086.9|2086.3|2086|8
1723007670000|2024-08-07 05:14:30|2086.4|2086.1|2086.3|2086|2086.6|2086.3|2086.3|2086|4
1723007680000|2024-08-07 05:14:40|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2085.8|2085.5|6
1723007690000|2024-08-07 05:14:50|2086.2|2085.9|2085.5|2085.2|2086.3|2086|2085.5|2085.2|6
1723007700000|2024-08-07 05:15:00|2085.6|2085.3|2085.9|2085.6|2086.1|2085.8|2085.6|2085.3|12
1723007710000|2024-08-07 05:15:10|2085.8|2085.5|2086|2085.7|2086|2085.7|2085.8|2085.5|0
1723007720000|2024-08-07 05:15:20|2086.1|2085.8|2086.1|2085.8|2086.3|2086|2086|2085.7|2
1723007730000|2024-08-07 05:15:30|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|3
1723007740000|2024-08-07 05:15:40|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2085.9|2085.6|0
1723007750000|2024-08-07 05:15:50|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.6|2085.3|2
1723007760000|2024-08-07 05:16:00|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|0
1723007770000|2024-08-07 05:16:10|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.6|2085.3|9
1723007780000|2024-08-07 05:16:20|2085.8|2085.5|2085.6|2085.3|2085.8|2085.5|2085.5|2085.2|1
1723007790000|2024-08-07 05:16:30|2085.8|2085.5|2085.8|2085.5|2086|2085.7|2085.8|2085.5|0
1723007800000|2024-08-07 05:16:40|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|0
1723007810000|2024-08-07 05:16:50|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2085.8|2085.5|2
1723007820000|2024-08-07 05:17:00|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|3
1723007830000|2024-08-07 05:17:10|2086.2|2085.9|2085.7|2085.4|2086.2|2085.9|2085.7|2085.4|14
1723007840000|2024-08-07 05:17:20|2085.8|2085.5|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|0
1723007850000|2024-08-07 05:17:30|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|3
1723007860000|2024-08-07 05:17:40|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.6|2085.3|0
1723007870000|2024-08-07 05:17:50|2085.8|2085.5|2086|2085.7|2086.2|2085.9|2085.8|2085.5|11
1723007880000|2024-08-07 05:18:00|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086.1|2085.8|4
1723007890000|2024-08-07 05:18:10|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086|2085.7|2
1723007900000|2024-08-07 05:18:20|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086|2085.7|1
1723007910000|2024-08-07 05:18:30|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2086.1|2085.8|4
1723007920000|2024-08-07 05:18:40|2086.6|2086.3|2086.3|2086|2086.6|2086.3|2086.3|2086|1
1723007930000|2024-08-07 05:18:50|2086.4|2086.1|2086|2085.7|2086.4|2086.1|2085.9|2085.6|12
1723007940000|2024-08-07 05:19:00|2085.9|2085.6|2086.3|2086|2086.4|2086.1|2085.9|2085.6|5
1723007950000|2024-08-07 05:19:10|2086.4|2086.1|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|0
1723007960000|2024-08-07 05:19:20|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.1|2085.8|0
1723007970000|2024-08-07 05:19:30|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|0
1723007980000|2024-08-07 05:19:40|2086.5|2086.2|2086.4|2086.1|2086.6|2086.3|2086.2|2085.9|3
1723007990000|2024-08-07 05:19:50|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.1|2085.8|1
1723008000000|2024-08-07 05:20:00|2086.3|2086|2086.8|2086.5|2086.8|2086.5|2086.3|2086|0
1723008010000|2024-08-07 05:20:10|2086.5|2086.2|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|3
1723008020000|2024-08-07 05:20:20|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1723008030000|2024-08-07 05:20:30|2086.1|2085.8|2085.8|2085.5|2086.4|2086.1|2085.8|2085.5|4
1723008040000|2024-08-07 05:20:40|2085.9|2085.6|2086|2085.7|2086.1|2085.8|2085.9|2085.6|0
1723008050000|2024-08-07 05:20:50|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086|2085.7|0
1723008060000|2024-08-07 05:21:00|2085.9|2085.6|2086.4|2086.1|2086.5|2086.2|2085.9|2085.6|1
1723008070000|2024-08-07 05:21:10|2086.3|2086|2086.1|2085.8|2086.3|2086|2086.1|2085.8|0
1723008080000|2024-08-07 05:21:20|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|0
1723008090000|2024-08-07 05:21:30|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|0
1723008100000|2024-08-07 05:21:40|2086.5|2086.2|2086.3|2086|2086.6|2086.3|2086.3|2086|1
1723008110000|2024-08-07 05:21:50|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.3|2086|1
1723008120000|2024-08-07 05:22:00|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|0
1723008130000|2024-08-07 05:22:10|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|2
1723008140000|2024-08-07 05:22:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723008150000|2024-08-07 05:22:30|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.3|2086|0
1723008160000|2024-08-07 05:22:40|2086.6|2086.3|2087.2|2086.9|2087.2|2086.9|2086.6|2086.3|9
1723008170000|2024-08-07 05:22:50|2087.1|2086.8|2087.1|2086.8|2087.5|2087.2|2087|2086.7|7
1723008180000|2024-08-07 05:23:00|2087.2|2086.9|2087.3|2087|2087.3|2087|2087|2086.7|1
1723008190000|2024-08-07 05:23:10|2087.4|2087.1|2087|2086.7|2087.5|2087.2|2086.9|2086.6|12
1723008200000|2024-08-07 05:23:20|2087.1|2086.8|2086.7|2086.4|2087.1|2086.8|2086.7|2086.4|0
1723008220000|2024-08-07 05:23:40|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|0
1723008230000|2024-08-07 05:23:50|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.3|2086|3
1723008240000|2024-08-07 05:24:00|2086.3|2086|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|8
1723008250000|2024-08-07 05:24:10|||||||||1
1723008270000|2024-08-07 05:24:30|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2086.1|2085.8|1
1723008280000|2024-08-07 05:24:40|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|0
1723008290000|2024-08-07 05:24:50|2085.9|2085.6|2085.9|2085.6|2086.1|2085.8|2085.5|2085.2|3
1723008300000|2024-08-07 05:25:00|2085.8|2085.5|2085.9|2085.6|2086.1|2085.8|2085.6|2085.3|3
1723008310000|2024-08-07 05:25:10|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723008320000|2024-08-07 05:25:20|2086|2085.7|2086.4|2086.1|2086.5|2086.2|2086|2085.7|1
1723008330000|2024-08-07 05:25:30|2086.3|2086|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|3
1723008340000|2024-08-07 05:25:40|2086.4|2086.1|2086.4|2086.1|2086.6|2086.3|2086.3|2086|0
1723008350000|2024-08-07 05:25:50|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2086.3|2086|2
1723008360000|2024-08-07 05:26:00|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.3|2086|0
1723008380000|2024-08-07 05:26:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.3|2086|0
1723008400000|2024-08-07 05:26:40|2086.6|2086.3|2086.8|2086.5|2087|2086.7|2086.6|2086.3|0
1723008410000|2024-08-07 05:26:50|2086.6|2086.3|2087.1|2086.8|2087.2|2086.9|2086.6|2086.3|7
1723008420000|2024-08-07 05:27:00|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|2
1723008430000|2024-08-07 05:27:10|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|15
1723008440000|2024-08-07 05:27:20|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|1
1723008450000|2024-08-07 05:27:30|2087.8|2087.5|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|2
1723008460000|2024-08-07 05:27:40|2087.6|2087.3|2087.9|2087.6|2088|2087.7|2087.6|2087.3|4
1723008470000|2024-08-07 05:27:50|2087.8|2087.5|2087.4|2087.1|2087.8|2087.5|2087.4|2087.1|1
1723008480000|2024-08-07 05:28:00|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|0
1723008490000|2024-08-07 05:28:10|2087.6|2087.3|2088|2087.7|2088.1|2087.8|2087.6|2087.3|10
1723008500000|2024-08-07 05:28:20|2087.9|2087.6|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|0
1723008510000|2024-08-07 05:28:30|2087.6|2087.3|2087.7|2087.4|2087.9|2087.6|2087.5|2087.2|1
1723008520000|2024-08-07 05:28:40|2087.6|2087.3|2087.3|2087|2087.6|2087.3|2087.3|2087|1
1723008530000|2024-08-07 05:28:50|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|0
1723008540000|2024-08-07 05:29:00|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|2
1723008550000|2024-08-07 05:29:10|2087.9|2087.6|2087.8|2087.5|2088|2087.7|2087.8|2087.5|0
1723008560000|2024-08-07 05:29:20|2087.7|2087.4|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|0
1723008570000|2024-08-07 05:29:30|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.6|2087.3|1
1723008580000|2024-08-07 05:29:40|2087.8|2087.5|2088|2087.7|2088.4|2088.1|2087.8|2087.5|1
1723008590000|2024-08-07 05:29:50|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|1
1723008600000|2024-08-07 05:30:00|2088.1|2087.8|2087.7|2087.4|2088.1|2087.8|2087.7|2087.4|4
1723008610000|2024-08-07 05:30:10|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|0
1723008620000|2024-08-07 05:30:20|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.2|2086.9|3
1723008630000|2024-08-07 05:30:30|2087.4|2087.1|2087.1|2086.8|2087.4|2087.1|2087.1|2086.8|2
1723008640000|2024-08-07 05:30:40|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723008650000|2024-08-07 05:30:50|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|0
1723008660000|2024-08-07 05:31:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.7|2086.4|2
1723008670000|2024-08-07 05:31:10|2086.9|2086.6|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|3
1723008680000|2024-08-07 05:31:20|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|6
1723008690000|2024-08-07 05:31:30|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|2
1723008700000|2024-08-07 05:31:40|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.8|2086.5|1
1723008710000|2024-08-07 05:31:50|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|4
1723008720000|2024-08-07 05:32:00|2086.4|2086.1|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|2
1723008730000|2024-08-07 05:32:10|2086.5|2086.2|2086.4|2086.1|2086.6|2086.3|2086.2|2085.9|5
1723008740000|2024-08-07 05:32:20|2086.3|2086|2086.1|2085.8|2086.3|2086|2086|2085.7|0
1723008750000|2024-08-07 05:32:30|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.1|2085.8|1
1723008760000|2024-08-07 05:32:40|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2086.3|2086|7
1723008770000|2024-08-07 05:32:50|2086.7|2086.4|2087|2086.7|2087|2086.7|2086.7|2086.4|0
1723008780000|2024-08-07 05:33:00|2086.8|2086.5|2087.7|2087.4|2087.7|2087.4|2086.8|2086.5|8
1723008790000|2024-08-07 05:33:10|2087.8|2087.5|2087.7|2087.4|2088.1|2087.8|2087.7|2087.4|3
1723008800000|2024-08-07 05:33:20|2087.9|2087.6|2088|2087.7|2088.2|2087.9|2087.9|2087.6|11
1723008810000|2024-08-07 05:33:30|2087.9|2087.6|2088|2087.7|2088.2|2087.9|2087.9|2087.6|2
1723008820000|2024-08-07 05:33:40|2088.1|2087.8|2088.4|2088.1|2088.4|2088.1|2088.1|2087.8|4
1723008830000|2024-08-07 05:33:50|2088.3|2088|2088.6|2088.3|2088.7|2088.4|2088.3|2088|4
1723008840000|2024-08-07 05:34:00|2088.5|2088.2|2088.2|2087.9|2088.7|2088.4|2088.2|2087.9|6
1723008850000|2024-08-07 05:34:10|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088|2087.7|2
1723008860000|2024-08-07 05:34:20|2088|2087.7|2088.3|2088|2088.3|2088|2088|2087.7|0
1723008870000|2024-08-07 05:34:30|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723008880000|2024-08-07 05:34:40|2088.3|2088|2088|2087.7|2088.3|2088|2088|2087.7|7
1723008890000|2024-08-07 05:34:50|2087.9|2087.6|2087.7|2087.4|2087.9|2087.6|2087.6|2087.3|4
1723008900000|2024-08-07 05:35:00|2087.6|2087.3|2088|2087.7|2088|2087.7|2087.6|2087.3|3
1723008910000|2024-08-07 05:35:10|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|1
1723008920000|2024-08-07 05:35:20|2087.8|2087.5|2087.4|2087.1|2087.8|2087.5|2087.2|2086.9|2
1723008930000|2024-08-07 05:35:30|2087.3|2087|2087.3|2087|2087.4|2087.1|2087|2086.7|0
1723008940000|2024-08-07 05:35:40|2087.2|2086.9|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|2
1723008950000|2024-08-07 05:35:50|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087|2086.7|0
1723008960000|2024-08-07 05:36:00|2087|2086.7|2086.5|2086.2|2087|2086.7|2086.5|2086.2|4
1723008970000|2024-08-07 05:36:10|2086.6|2086.3|2086.9|2086.6|2087|2086.7|2086.5|2086.2|1
1723008980000|2024-08-07 05:36:20|2086.8|2086.5|2086.2|2085.9|2086.8|2086.5|2086.2|2085.9|1
1723008990000|2024-08-07 05:36:30|2086.1|2085.8|2086|2085.7|2086.3|2086|2086|2085.7|0
1723009000000|2024-08-07 05:36:40|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|0
1723009010000|2024-08-07 05:36:50|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|1
1723009020000|2024-08-07 05:37:00|2085.8|2085.5|2085.1|2084.8|2085.8|2085.5|2085|2084.7|14
1723009030000|2024-08-07 05:37:10|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2084.8|2084.5|2
1723009040000|2024-08-07 05:37:20|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2084.8|2084.5|7
1723009050000|2024-08-07 05:37:30|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|0
1723009060000|2024-08-07 05:37:40|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2
1723009070000|2024-08-07 05:37:50|2084.3|2084|2084.4|2084.1|2084.6|2084.3|2084.3|2084|6
1723009080000|2024-08-07 05:38:00|2084.5|2084.2|2084.1|2083.8|2084.5|2084.2|2083.7|2083.4|12
1723009090000|2024-08-07 05:38:10|2083.7|2083.4|2083.7|2083.4|2083.9|2083.6|2083.5|2083.2|10
1723009100000|2024-08-07 05:38:20|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.2|2082.9|12
1723009110000|2024-08-07 05:38:30|2083.5|2083.2|2083.3|2083|2083.5|2083.2|2083|2082.7|12
1723009120000|2024-08-07 05:38:40|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|0
1723009130000|2024-08-07 05:38:50|2083.4|2083.1|2083.3|2083|2083.7|2083.4|2083.3|2083|5
1723009140000|2024-08-07 05:39:00|2083.4|2083.1|2083.5|2083.2|2083.8|2083.5|2083.4|2083.1|10
1723009150000|2024-08-07 05:39:10|2083.6|2083.3|2083.3|2083|2083.6|2083.3|2083.2|2082.9|22
1723009160000|2024-08-07 05:39:20|2083.4|2083.1|2083.3|2083|2083.6|2083.3|2083.3|2083|7
1723009170000|2024-08-07 05:39:30|2083.5|2083.2|2083.6|2083.3|2083.6|2083.3|2083.5|2083.2|0
1723009180000|2024-08-07 05:39:40|2083.4|2083.1|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|4
1723009190000|2024-08-07 05:39:50|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.2|2082.9|1
1723009200000|2024-08-07 05:40:00|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|7
1723009210000|2024-08-07 05:40:10|2083|2082.7|2082.9|2082.6|2083.1|2082.8|2082.7|2082.4|17
1723009220000|2024-08-07 05:40:20|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|1
1723009230000|2024-08-07 05:40:30|2083|2082.7|2083|2082.7|2083.1|2082.8|2082.7|2082.4|9
1723009240000|2024-08-07 05:40:40|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.8|2082.5|15
1723009250000|2024-08-07 05:40:50|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2083|2082.7|2
1723009260000|2024-08-07 05:41:00|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.8|2082.5|4
1723009270000|2024-08-07 05:41:10|2082.6|2082.3|2082.6|2082.3|2082.7|2082.4|2082.3|2082|21
1723009280000|2024-08-07 05:41:20|2082.5|2082.2|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|0
1723009290000|2024-08-07 05:41:30|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.2|2081.9|3
1723009300000|2024-08-07 05:41:40|2082.5|2082.2|2082.6|2082.3|2082.9|2082.6|2082.5|2082.2|4
1723009310000|2024-08-07 05:41:50|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.7|2082.4|11
1723009320000|2024-08-07 05:42:00|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.8|2082.5|4
1723009330000|2024-08-07 05:42:10|2082.7|2082.4|2083.3|2083|2083.3|2083|2082.6|2082.3|6
1723009340000|2024-08-07 05:42:20|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.3|2083|8
1723009350000|2024-08-07 05:42:30|2083.4|2083.1|2083.5|2083.2|2083.6|2083.3|2083.4|2083.1|4
1723009360000|2024-08-07 05:42:40|2083.6|2083.3|2084.1|2083.8|2084.2|2083.9|2083.5|2083.2|2
1723009370000|2024-08-07 05:42:50|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.8|2083.5|0
1723009380000|2024-08-07 05:43:00|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.4|2083.1|6
1723009400000|2024-08-07 05:43:20|2083.6|2083.3|2083.6|2083.3|2083.8|2083.5|2083.4|2083.1|2
1723009410000|2024-08-07 05:43:30|2083.5|2083.2|2083.6|2083.3|2083.6|2083.3|2083.3|2083|0
1723009420000|2024-08-07 05:43:40|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.2|2082.9|0
1723009430000|2024-08-07 05:43:50|2083.4|2083.1|2083.3|2083|2083.5|2083.2|2083.1|2082.8|1
1723009440000|2024-08-07 05:44:00|2083.4|2083.1|2083.4|2083.1|2083.8|2083.5|2083.3|2083|7
1723009450000|2024-08-07 05:44:10|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.1|2082.8|2
1723009460000|2024-08-07 05:44:20|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|1
1723009470000|2024-08-07 05:44:30|2083.6|2083.3|2083.2|2082.9|2083.7|2083.4|2083.2|2082.9|1
1723009480000|2024-08-07 05:44:40|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.2|2082.9|1
1723009490000|2024-08-07 05:44:50|2083.6|2083.3|2083.2|2082.9|2083.6|2083.3|2083.1|2082.8|2
1723009500000|2024-08-07 05:45:00|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|1
1723009510000|2024-08-07 05:45:10|2083.2|2082.9|2083.5|2083.2|2083.6|2083.3|2083.2|2082.9|2
1723009520000|2024-08-07 05:45:20|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.2|2082.9|1
1723009530000|2024-08-07 05:45:30|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2083|2082.7|1
1723009540000|2024-08-07 05:45:40|2082.9|2082.6|2082.9|2082.6|2083.1|2082.8|2082.7|2082.4|2
1723009550000|2024-08-07 05:45:50|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|1
1723009560000|2024-08-07 05:46:00|2082.6|2082.3|2082.5|2082.2|2083.1|2082.8|2082.3|2082|21
1723009570000|2024-08-07 05:46:10|2082.4|2082.1|2082.5|2082.2|2082.8|2082.5|2082.4|2082.1|0
1723009580000|2024-08-07 05:46:20|2082.6|2082.3|2083.1|2082.8|2083.2|2082.9|2082.6|2082.3|10
1723009590000|2024-08-07 05:46:30|2083|2082.7|2083.2|2082.9|2083.5|2083.2|2082.9|2082.6|8
1723009600000|2024-08-07 05:46:40|2083.3|2083|2083.1|2082.8|2083.3|2083|2083|2082.7|0
1723009610000|2024-08-07 05:46:50|2083.2|2082.9|2082.8|2082.5|2083.3|2083|2082.7|2082.4|10
1723009620000|2024-08-07 05:47:00|2083.1|2082.8|2082.7|2082.4|2083.1|2082.8|2082.7|2082.4|1
1723009630000|2024-08-07 05:47:10|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|5
1723009640000|2024-08-07 05:47:20|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|0
1723009650000|2024-08-07 05:47:30|2082.8|2082.5|2083|2082.7|2083.1|2082.8|2082.8|2082.5|3
1723009660000|2024-08-07 05:47:40|2083.1|2082.8|2082.8|2082.5|2083.1|2082.8|2082.8|2082.5|4
1723009670000|2024-08-07 05:47:50|2082.7|2082.4|2083.4|2083.1|2083.4|2083.1|2082.7|2082.4|2
1723009680000|2024-08-07 05:48:00|2083.5|2083.2|2083.6|2083.3|2083.9|2083.6|2083.3|2083|3
1723009690000|2024-08-07 05:48:10|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|1
1723009700000|2024-08-07 05:48:20|2083.6|2083.3|2084|2083.7|2084.2|2083.9|2083.6|2083.3|1
1723009710000|2024-08-07 05:48:30|2084.1|2083.8|2084.3|2084|2084.4|2084.1|2083.9|2083.6|2
1723009720000|2024-08-07 05:48:40|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2083.9|2083.6|0
1723009730000|2024-08-07 05:48:50|2084.3|2084|2084.6|2084.3|2084.6|2084.3|2084.3|2084|0
1723009740000|2024-08-07 05:49:00|2084.5|2084.2|2084.1|2083.8|2084.7|2084.4|2084.1|2083.8|2
1723009750000|2024-08-07 05:49:10|2084|2083.7|2083.7|2083.4|2084.2|2083.9|2083.7|2083.4|3
1723009760000|2024-08-07 05:49:20|2083.8|2083.5|2083.5|2083.2|2083.9|2083.6|2083.5|2083.2|2
1723009770000|2024-08-07 05:49:30|2083.6|2083.3|2083.5|2083.2|2083.7|2083.4|2083.3|2083|0
1723009780000|2024-08-07 05:49:40|2083.6|2083.3|2083.3|2083|2083.6|2083.3|2083.1|2082.8|0
1723009790000|2024-08-07 05:49:50|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.1|2082.8|3
1723009800000|2024-08-07 05:50:00|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|0
1723009810000|2024-08-07 05:50:10|2083.4|2083.1|2083.4|2083.1|2083.7|2083.4|2083.4|2083.1|8
1723009820000|2024-08-07 05:50:20|2083.3|2083|2083.5|2083.2|2083.7|2083.4|2083.1|2082.8|2
1723009830000|2024-08-07 05:50:30|2083.6|2083.3|2083.2|2082.9|2083.7|2083.4|2083.2|2082.9|0
1723009840000|2024-08-07 05:50:40|2083.1|2082.8|2083.7|2083.4|2083.7|2083.4|2083.1|2082.8|2
1723009850000|2024-08-07 05:50:50|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|0
1723009860000|2024-08-07 05:51:00|2083.7|2083.4|2083.6|2083.3|2084.2|2083.9|2083.6|2083.3|0
1723009870000|2024-08-07 05:51:10|2083.7|2083.4|2083.2|2082.9|2083.7|2083.4|2083.2|2082.9|1
1723009880000|2024-08-07 05:51:20|2083.4|2083.1|2083.6|2083.3|2083.8|2083.5|2083.3|2083|1
1723009890000|2024-08-07 05:51:30|2083.5|2083.2|2083.8|2083.5|2083.8|2083.5|2083.5|2083.2|3
1723009900000|2024-08-07 05:51:40|2083.7|2083.4|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|1
1723009910000|2024-08-07 05:51:50|2083.6|2083.3|2083.4|2083.1|2083.7|2083.4|2083.2|2082.9|2
1723009920000|2024-08-07 05:52:00|2083.3|2083|2083.8|2083.5|2083.8|2083.5|2083.2|2082.9|2
1723009930000|2024-08-07 05:52:10|2082.5|2082.2|2082.4|2082.1|2082.6|2082.3|2082.2|2081.9|129
1723009940000|2024-08-07 05:52:20|2082.1|2081.8|2080.8|2080.5|2082.2|2081.9|2080.8|2080.5|62
1723009950000|2024-08-07 05:52:30|2080.7|2080.4|2080.9|2080.6|2081|2080.7|2080.7|2080.4|2
1723009960000|2024-08-07 05:52:40|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|12
1723009970000|2024-08-07 05:52:50|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.1|2079.8|4
1723009980000|2024-08-07 05:53:00|2079.9|2079.6|2079.7|2079.4|2079.9|2079.6|2079.5|2079.2|27
1723009990000|2024-08-07 05:53:10|2079.6|2079.3|2079.6|2079.3|2080.3|2080|2079.6|2079.3|12
1723010000000|2024-08-07 05:53:20|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.3|2079|1
1723010010000|2024-08-07 05:53:30|2079.1|2078.8|2079.1|2078.8|2079.3|2079|2079|2078.7|13
1723010020000|2024-08-07 05:53:40|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2079|2078.7|8
1723010030000|2024-08-07 05:53:50|2079.1|2078.8|2079.2|2078.9|2079.3|2079|2079.1|2078.8|5
1723010040000|2024-08-07 05:54:00|2079.3|2079|2079.8|2079.5|2079.8|2079.5|2079.3|2079|9
1723010050000|2024-08-07 05:54:10|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|0
1723010060000|2024-08-07 05:54:20|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.8|2079.5|5
1723010070000|2024-08-07 05:54:30|2079.9|2079.6|2080.1|2079.8|2080.2|2079.9|2079.9|2079.6|62
1723010080000|2024-08-07 05:54:40|2080.2|2079.9|2080.5|2080.2|2081.3|2081|2080.2|2079.9|70
1723010090000|2024-08-07 05:54:50|2080.7|2080.4|2080.7|2080.4|2080.9|2080.6|2080.7|2080.4|1
1723010100000|2024-08-07 05:55:00|2080.8|2080.5|2080.7|2080.4|2081.1|2080.8|2080.7|2080.4|5
1723010110000|2024-08-07 05:55:10|2080.8|2080.5|2080.5|2080.2|2081.2|2080.9|2080.5|2080.2|2
1723010120000|2024-08-07 05:55:20|2080.6|2080.3|2081.1|2080.8|2081.1|2080.8|2080.6|2080.3|1
1723010130000|2024-08-07 05:55:30|2080.8|2080.5|2081.1|2080.8|2081.2|2080.9|2080.8|2080.5|2
1723010140000|2024-08-07 05:55:40|2081|2080.7|2081.1|2080.8|2081.3|2081|2080.6|2080.3|3
1723010150000|2024-08-07 05:55:50|2081.2|2080.9|2080.8|2080.5|2081.2|2080.9|2080.7|2080.4|0
1723010160000|2024-08-07 05:56:00|2080.7|2080.4|2080.6|2080.3|2080.8|2080.5|2080.3|2080|12
1723010170000|2024-08-07 05:56:10|2080.5|2080.2|2080.4|2080.1|2080.6|2080.3|2080|2079.7|4
1723010180000|2024-08-07 05:56:20|2080.5|2080.2|2080.5|2080.2|2080.6|2080.3|2080.3|2080|11
1723010190000|2024-08-07 05:56:30|2080.3|2080|2080|2079.7|2080.4|2080.1|2079.8|2079.5|8
1723010200000|2024-08-07 05:56:40|2080.1|2079.8|2080.2|2079.9|2080.3|2080|2080.1|2079.8|1
1723010210000|2024-08-07 05:56:50|2080.6|2080.3|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|18
1723010220000|2024-08-07 05:57:00|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.5|2080.2|1
1723010230000|2024-08-07 05:57:10|2080.7|2080.4|2080.8|2080.5|2080.9|2080.6|2080.7|2080.4|1
1723010240000|2024-08-07 05:57:20|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|0
1723010250000|2024-08-07 05:57:30|2080.6|2080.3|2079.9|2079.6|2080.7|2080.4|2079.9|2079.6|13
1723010260000|2024-08-07 05:57:40|2080.1|2079.8|2079.8|2079.5|2080.1|2079.8|2079.7|2079.4|5
1723010270000|2024-08-07 05:57:50|2079.9|2079.6|2080|2079.7|2080.2|2079.9|2079.9|2079.6|1
1723010280000|2024-08-07 05:58:00|2079.9|2079.6|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|1
1723010290000|2024-08-07 05:58:10|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|4
1723010300000|2024-08-07 05:58:20|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|2
1723010310000|2024-08-07 05:58:30|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.6|2079.3|1
1723010330000|2024-08-07 05:58:50|2080|2079.7|2080.1|2079.8|2080.3|2080|2079.8|2079.5|14
1723010340000|2024-08-07 05:59:00|2079.9|2079.6|2079.5|2079.2|2080.3|2080|2079.5|2079.2|24
1723010350000|2024-08-07 05:59:10|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|8
1723010360000|2024-08-07 05:59:20|2079.6|2079.3|2079.6|2079.3|2079.9|2079.6|2079.5|2079.2|14
1723010370000|2024-08-07 05:59:30|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1723010380000|2024-08-07 05:59:40|2079.7|2079.4|2079.3|2079|2079.7|2079.4|2079.3|2079|11
1723010390000|2024-08-07 05:59:50|2079.4|2079.1|2079.6|2079.3|2080|2079.7|2079.4|2079.1|22
1723010400000|2024-08-07 06:00:00|2079.9|2079.6|2079.7|2079.4|2080.3|2080|2079.3|2079|18
1723010410000|2024-08-07 06:00:10|2079.9|2079.6|2080|2079.7|2080.4|2080.1|2079.9|2079.6|9
1723010420000|2024-08-07 06:00:20|2080.1|2079.8|2080.5|2080.2|2081|2080.7|2080.1|2079.8|17
1723010430000|2024-08-07 06:00:30|2080.4|2080.1|2080.8|2080.5|2080.9|2080.6|2080.4|2080.1|7
1723010440000|2024-08-07 06:00:40|2080.4|2080.1|2079.7|2079.4|2080.4|2080.1|2079.7|2079.4|4
1723010450000|2024-08-07 06:00:50|2080.1|2079.8|2079.7|2079.4|2080.1|2079.8|2079.5|2079.2|0
1723010460000|2024-08-07 06:01:00|2079.8|2079.5|2080.1|2079.8|2080.4|2080.1|2079.8|2079.5|4
1723010470000|2024-08-07 06:01:10|2080.3|2080|2080.4|2080.1|2080.6|2080.3|2080.2|2079.9|2
1723010480000|2024-08-07 06:01:20|2080.3|2080|2081.2|2080.9|2081.2|2080.9|2080.3|2080|1
1723010490000|2024-08-07 06:01:30|2080.8|2080.5|2080.3|2080|2080.9|2080.6|2080.3|2080|3
1723010500000|2024-08-07 06:01:40|2080.6|2080.3|2080.2|2079.9|2080.8|2080.5|2080.2|2079.9|7
1723010510000|2024-08-07 06:01:50|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2079.9|2079.6|9
1723010520000|2024-08-07 06:02:00|2080|2079.7|2079.8|2079.5|2080|2079.7|2079.6|2079.3|0
1723010530000|2024-08-07 06:02:10|2079.7|2079.4|2079.9|2079.6|2080.1|2079.8|2079.7|2079.4|1
1723010540000|2024-08-07 06:02:20|2079.8|2079.5|2080.2|2079.9|2080.5|2080.2|2079.8|2079.5|17
1723010550000|2024-08-07 06:02:30|2080.1|2079.8|2080.4|2080.1|2080.5|2080.2|2080.1|2079.8|7
1723010560000|2024-08-07 06:02:40|2080.3|2080|2080.7|2080.4|2080.9|2080.6|2080.3|2080|21
1723010570000|2024-08-07 06:02:50|2080.5|2080.2|2080.2|2079.9|2080.5|2080.2|2080.1|2079.8|1
1723010580000|2024-08-07 06:03:00|2080.1|2079.8|2079.8|2079.5|2080.4|2080.1|2079.6|2079.3|16
1723010590000|2024-08-07 06:03:10|2079.7|2079.4|2080.3|2080|2080.4|2080.1|2079.7|2079.4|2
1723010600000|2024-08-07 06:03:20|2080.2|2079.9|2079.8|2079.5|2080.3|2080|2079.8|2079.5|0
1723010610000|2024-08-07 06:03:30|2079.7|2079.4|2079.7|2079.4|2079.9|2079.6|2079.6|2079.3|2
1723010620000|2024-08-07 06:03:40|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.3|2079|7
1723010630000|2024-08-07 06:03:50|2080|2079.7|2080|2079.7|2080|2079.7|2079.7|2079.4|8
1723010640000|2024-08-07 06:04:00|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723010650000|2024-08-07 06:04:10|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723010660000|2024-08-07 06:04:20|2079.9|2079.6|2080.3|2080|2080.3|2080|2079.8|2079.5|0
1723010670000|2024-08-07 06:04:30|2080.6|2080.3|2080.4|2080.1|2080.8|2080.5|2080.3|2080|10
1723010680000|2024-08-07 06:04:40|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.2|2079.9|1
1723010690000|2024-08-07 06:04:50|2080.4|2080.1|2079.9|2079.6|2080.4|2080.1|2079.9|2079.6|0
1723010700000|2024-08-07 06:05:00|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080|2079.7|1
1723010710000|2024-08-07 06:05:10|2080|2079.7|2079.7|2079.4|2080|2079.7|2079.5|2079.2|3
1723010720000|2024-08-07 06:05:20|2080.1|2079.8|2080.6|2080.3|2080.8|2080.5|2080.1|2079.8|10
1723010730000|2024-08-07 06:05:30|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.6|2080.3|13
1723010740000|2024-08-07 06:05:40|2081.1|2080.8|2080.6|2080.3|2081.1|2080.8|2080.6|2080.3|0
1723010750000|2024-08-07 06:05:50|2080.7|2080.4|2081.3|2081|2081.3|2081|2080.7|2080.4|4
1723010760000|2024-08-07 06:06:00|2081.4|2081.1|2081.4|2081.1|2081.7|2081.4|2081.2|2080.9|4
1723010770000|2024-08-07 06:06:10|2081.5|2081.2|2081|2080.7|2081.8|2081.5|2080.9|2080.6|2
1723010780000|2024-08-07 06:06:20|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.7|2080.4|9
1723010790000|2024-08-07 06:06:30|2081.1|2080.8|2081.5|2081.2|2081.5|2081.2|2080.9|2080.6|1
1723010800000|2024-08-07 06:06:40|2081.7|2081.4|2081.4|2081.1|2081.8|2081.5|2081.4|2081.1|2
1723010810000|2024-08-07 06:06:50|2081.6|2081.3|2081.1|2080.8|2081.6|2081.3|2080.9|2080.6|22
1723010820000|2024-08-07 06:07:00|2081|2080.7|2080.8|2080.5|2081.1|2080.8|2080.8|2080.5|6
1723010830000|2024-08-07 06:07:10|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.5|2080.2|1
1723010840000|2024-08-07 06:07:20|2080.7|2080.4|2080|2079.7|2080.7|2080.4|2079.7|2079.4|17
1723010850000|2024-08-07 06:07:30|2079.8|2079.5|2079.5|2079.2|2080.1|2079.8|2079.4|2079.1|6
1723010860000|2024-08-07 06:07:40|2079.4|2079.1|2079.3|2079|2079.5|2079.2|2079|2078.7|12
1723010870000|2024-08-07 06:07:50|2079.4|2079.1|2079.1|2078.8|2079.6|2079.3|2079.1|2078.8|7
1723010880000|2024-08-07 06:08:00|2079.2|2078.9|2079.7|2079.4|2079.7|2079.4|2079.1|2078.8|11
1723010890000|2024-08-07 06:08:10|2079.8|2079.5|2080.1|2079.8|2080.1|2079.8|2079.8|2079.5|0
1723010900000|2024-08-07 06:08:20|2080.3|2080|2080.1|2079.8|2080.3|2080|2080|2079.7|4
1723010910000|2024-08-07 06:08:30|2080.2|2079.9|2079.6|2079.3|2080.2|2079.9|2079.6|2079.3|1
1723010920000|2024-08-07 06:08:40|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|0
1723010930000|2024-08-07 06:08:50|2079.8|2079.5|2080.1|2079.8|2080.3|2080|2079.8|2079.5|1
1723010940000|2024-08-07 06:09:00|2080|2079.7|2079.7|2079.4|2080|2079.7|2079.7|2079.4|0
1723010950000|2024-08-07 06:09:10|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723010960000|2024-08-07 06:09:20|2079.7|2079.4|2079.3|2079|2079.7|2079.4|2079.1|2078.8|3
1723010970000|2024-08-07 06:09:30|2079.5|2079.2|2079.6|2079.3|2079.7|2079.4|2079.4|2079.1|8
1723010980000|2024-08-07 06:09:40|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.1|2078.8|3
1723010990000|2024-08-07 06:09:50|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|1
1723011000000|2024-08-07 06:10:00|2079.5|2079.2|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|3
1723011010000|2024-08-07 06:10:10|2079.4|2079.1|2078.3|2078|2079.4|2079.1|2078.3|2078|30
1723011020000|2024-08-07 06:10:20|2078.4|2078.1|2078.4|2078.1|2078.7|2078.4|2078.2|2077.9|18
1723011030000|2024-08-07 06:10:30|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.3|2078|0
1723011040000|2024-08-07 06:10:40|2078.5|2078.2|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|0
1723011050000|2024-08-07 06:10:50|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.2|2077.9|1
1723011060000|2024-08-07 06:11:00|2078.4|2078.1|2078.1|2077.8|2078.5|2078.2|2078.1|2077.8|6
1723011070000|2024-08-07 06:11:10|2078|2077.7|2077.8|2077.5|2078.4|2078.1|2077.8|2077.5|8
1723011080000|2024-08-07 06:11:20|2077.6|2077.3|2077.5|2077.2|2077.8|2077.5|2077.5|2077.2|15
1723011090000|2024-08-07 06:11:30|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|6
1723011100000|2024-08-07 06:11:40|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|31
1723011110000|2024-08-07 06:11:50|2077.7|2077.4|2077.2|2076.9|2077.7|2077.4|2077.2|2076.9|10
1723011120000|2024-08-07 06:12:00|2077.4|2077.1|2077.5|2077.2|2078|2077.7|2077.3|2077|7
1723011130000|2024-08-07 06:12:10|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|0
1723011140000|2024-08-07 06:12:20|2077.4|2077.1|2077.4|2077.1|2077.5|2077.2|2077.1|2076.8|5
1723011150000|2024-08-07 06:12:30|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|1
1723011160000|2024-08-07 06:12:40|2077.3|2077|2076.4|2076.1|2077.4|2077.1|2076.4|2076.1|14
1723011170000|2024-08-07 06:12:50|2076.3|2076|2075.9|2075.6|2076.6|2076.3|2075.8|2075.5|30
1723011180000|2024-08-07 06:13:00|2076|2075.7|2076.2|2075.9|2076.5|2076.2|2076|2075.7|11
1723011190000|2024-08-07 06:13:10|2076.3|2076|2076.3|2076|2076.5|2076.2|2076.2|2075.9|2
1723011200000|2024-08-07 06:13:20|2076.2|2075.9|2076.4|2076.1|2076.7|2076.4|2076.2|2075.9|7
1723011210000|2024-08-07 06:13:30|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.4|2076.1|5
1723011220000|2024-08-07 06:13:40|2076.1|2075.8|2076.6|2076.3|2076.6|2076.3|2076.1|2075.8|13
1723011230000|2024-08-07 06:13:50|2076.5|2076.2|2076.7|2076.4|2076.7|2076.4|2076.5|2076.2|0
1723011240000|2024-08-07 06:14:00|2076.6|2076.3|2077.2|2076.9|2077.3|2077|2076.5|2076.2|6
1723011250000|2024-08-07 06:14:10|2077|2076.7|2077.4|2077.1|2077.4|2077.1|2077|2076.7|3
1723011260000|2024-08-07 06:14:20|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.1|2076.8|5
1723011270000|2024-08-07 06:14:30|2077.4|2077.1|2077.2|2076.9|2077.4|2077.1|2077.2|2076.9|9
1723011280000|2024-08-07 06:14:40|2077.1|2076.8|2077.2|2076.9|2077.4|2077.1|2076.9|2076.6|4
1723011290000|2024-08-07 06:14:50|2077.3|2077|2077.1|2076.8|2077.3|2077|2077|2076.7|3
1723011300000|2024-08-07 06:15:00|2077|2076.7|2076.9|2076.6|2077.1|2076.8|2076.5|2076.2|9
1723011310000|2024-08-07 06:15:10|2077.1|2076.8|2077.2|2076.9|2077.3|2077|2077|2076.7|0
1723011320000|2024-08-07 06:15:20|2077.1|2076.8|2077.5|2077.2|2077.5|2077.2|2077.1|2076.8|12
1723011330000|2024-08-07 06:15:30|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.2|2076.9|9
1723011340000|2024-08-07 06:15:40|2077.4|2077.1|2076.7|2076.4|2077.4|2077.1|2076.7|2076.4|6
1723011350000|2024-08-07 06:15:50|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.5|2076.2|1
1723011360000|2024-08-07 06:16:00|2076.5|2076.2|2076.7|2076.4|2076.8|2076.5|2076.5|2076.2|1
1723011370000|2024-08-07 06:16:10|2076.5|2076.2|2076.6|2076.3|2076.9|2076.6|2076.5|2076.2|5
1723011380000|2024-08-07 06:16:20|2076.7|2076.4|2076.1|2075.8|2076.7|2076.4|2076|2075.7|6
1723011390000|2024-08-07 06:16:30|2076|2075.7|2075.6|2075.3|2076|2075.7|2075.5|2075.2|4
1723011400000|2024-08-07 06:16:40|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.4|2075.1|1
1723011410000|2024-08-07 06:16:50|2075.4|2075.1|2074.6|2074.3|2075.4|2075.1|2074.4|2074.1|46
1723011420000|2024-08-07 06:17:00|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.6|2074.3|2
1723011430000|2024-08-07 06:17:10|2074.9|2074.6|2073.9|2073.6|2074.9|2074.6|2073.9|2073.6|9
1723011440000|2024-08-07 06:17:20|2074|2073.7|2073.5|2073.2|2074|2073.7|2073.4|2073.1|35
1723011450000|2024-08-07 06:17:30|2073.4|2073.1|2073.5|2073.2|2073.6|2073.3|2073.4|2073.1|5
1723011460000|2024-08-07 06:17:40|2073.4|2073.1|2073.5|2073.2|2073.7|2073.4|2073.4|2073.1|8
1723011470000|2024-08-07 06:17:50|2073.7|2073.4|2073.6|2073.3|2073.7|2073.4|2073.5|2073.2|3
1723011480000|2024-08-07 06:18:00|2073.7|2073.4|2073.9|2073.6|2074|2073.7|2073.6|2073.3|11
1723011490000|2024-08-07 06:18:10|2073.8|2073.5|2072.6|2072.3|2073.8|2073.5|2072.6|2072.3|81
1723011500000|2024-08-07 06:18:20|2072.7|2072.4|2071.6|2071.3|2073.1|2072.8|2071.4|2071.1|35
1723011510000|2024-08-07 06:18:30|2071.7|2071.4|2071.7|2071.4|2072.2|2071.9|2071.5|2071.2|26
1723011520000|2024-08-07 06:18:40|2071.6|2071.3|2071.2|2070.9|2071.9|2071.6|2071|2070.7|37
1723011530000|2024-08-07 06:18:50|2071.3|2071|2072.6|2072.3|2072.6|2072.3|2071.3|2071|12
1723011540000|2024-08-07 06:19:00|2072.8|2072.5|2072.8|2072.5|2073.4|2073.1|2072.5|2072.2|13
1723011550000|2024-08-07 06:19:10|2072.5|2072.2|2072.8|2072.5|2072.9|2072.6|2072.5|2072.2|6
1723011560000|2024-08-07 06:19:20|2073|2072.7|2073.4|2073.1|2073.6|2073.3|2073|2072.7|12
1723011570000|2024-08-07 06:19:30|2073.5|2073.2|2073.7|2073.4|2073.7|2073.4|2073.2|2072.9|21
1723011580000|2024-08-07 06:19:40|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|6
1723011590000|2024-08-07 06:19:50|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.7|2073.4|3
1723011600000|2024-08-07 06:20:00|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.4|2073.1|7
1723011610000|2024-08-07 06:20:10|2073.7|2073.4|2073.3|2073|2073.9|2073.6|2073.3|2073|15
1723011620000|2024-08-07 06:20:20|2073.4|2073.1|2073.2|2072.9|2073.4|2073.1|2072.9|2072.6|2
1723011630000|2024-08-07 06:20:30|2073.1|2072.8|2072.9|2072.6|2073.3|2073|2072.9|2072.6|4
1723011640000|2024-08-07 06:20:40|2072.8|2072.5|2072.8|2072.5|2073|2072.7|2072.8|2072.5|12
1723011650000|2024-08-07 06:20:50|2072.9|2072.6|2073.5|2073.2|2073.5|2073.2|2072.9|2072.6|10
1723011660000|2024-08-07 06:21:00|2073.7|2073.4|2074|2073.7|2074.2|2073.9|2073.7|2073.4|7
1723011670000|2024-08-07 06:21:10|2073.8|2073.5|2073.6|2073.3|2073.9|2073.6|2073.6|2073.3|3
1723011680000|2024-08-07 06:21:20|2073.5|2073.2|2074|2073.7|2074.1|2073.8|2073.5|2073.2|3
1723011690000|2024-08-07 06:21:30|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2073.9|2073.6|3
1723011700000|2024-08-07 06:21:40|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2074|2073.7|3
1723011710000|2024-08-07 06:21:50|2074|2073.7|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|1
1723011720000|2024-08-07 06:22:00|2074.3|2074|2073.7|2073.4|2074.4|2074.1|2073.7|2073.4|22
1723011730000|2024-08-07 06:22:10|2073.5|2073.2|2073.2|2072.9|2073.6|2073.3|2073.2|2072.9|8
1723011740000|2024-08-07 06:22:20|2073.1|2072.8|2073.6|2073.3|2073.6|2073.3|2073.1|2072.8|7
1723011750000|2024-08-07 06:22:30|2073.5|2073.2|2073.6|2073.3|2073.7|2073.4|2073.3|2073|7
1723011760000|2024-08-07 06:22:40|2073.5|2073.2|2073.1|2072.8|2073.5|2073.2|2073.1|2072.8|0
1723011770000|2024-08-07 06:22:50|2073.2|2072.9|2073.4|2073.1|2073.4|2073.1|2072.8|2072.5|4
1723011780000|2024-08-07 06:23:00|2073.5|2073.2|2073.9|2073.6|2074.1|2073.8|2073.5|2073.2|10
1723011790000|2024-08-07 06:23:10|2074|2073.7|2073.8|2073.5|2074|2073.7|2073.8|2073.5|0
1723011800000|2024-08-07 06:23:20|2073.9|2073.6|2073.3|2073|2074.5|2074.2|2072.8|2072.5|64
1723011810000|2024-08-07 06:23:30|2073.2|2072.9|2073.6|2073.3|2073.6|2073.3|2073.1|2072.8|6
1723011820000|2024-08-07 06:23:40|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|4
1723011830000|2024-08-07 06:23:50|2073.9|2073.6|2073.8|2073.5|2074.1|2073.8|2073.8|2073.5|2
1723011840000|2024-08-07 06:24:00|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.7|2073.4|1
1723011850000|2024-08-07 06:24:10|2073.7|2073.4|2074.2|2073.9|2074.2|2073.9|2073.7|2073.4|0
1723011860000|2024-08-07 06:24:20|2074|2073.7|2074|2073.7|2074.4|2074.1|2074|2073.7|4
1723011870000|2024-08-07 06:24:30|2074.1|2073.8|2074.7|2074.4|2074.7|2074.4|2074.1|2073.8|3
1723011880000|2024-08-07 06:24:40|2074.6|2074.3|2074.8|2074.5|2075|2074.7|2074.6|2074.3|6
1723011890000|2024-08-07 06:24:50|2074.9|2074.6|2074.8|2074.5|2075|2074.7|2074.8|2074.5|0
1723011900000|2024-08-07 06:25:00|2074.9|2074.6|2074.9|2074.6|2075.1|2074.8|2074.7|2074.4|6
1723011910000|2024-08-07 06:25:10|2074.8|2074.5|2074.6|2074.3|2074.8|2074.5|2074.6|2074.3|2
1723011920000|2024-08-07 06:25:20|2074.8|2074.5|2076.1|2075.8|2076.2|2075.9|2074.8|2074.5|7
1723011930000|2024-08-07 06:25:30|2076.2|2075.9|2076.6|2076.3|2076.8|2076.5|2076.2|2075.9|4
1723011940000|2024-08-07 06:25:40|2076.5|2076.2|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|1
1723011950000|2024-08-07 06:25:50|2076.8|2076.5|2075.8|2075.5|2077.1|2076.8|2075.7|2075.4|146
1723011960000|2024-08-07 06:26:00|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2075.4|2075.1|17
1723011970000|2024-08-07 06:26:10|2075.8|2075.5|2074.6|2074.3|2075.8|2075.5|2074.4|2074.1|170
1723011980000|2024-08-07 06:26:20|2074.5|2074.2|2074.5|2074.2|2074.6|2074.3|2074.4|2074.1|4
1723011990000|2024-08-07 06:26:30|2074.6|2074.3|2075.2|2074.9|2075.2|2074.9|2074.6|2074.3|2
1723012000000|2024-08-07 06:26:40|2075.3|2075|2075.6|2075.3|2075.6|2075.3|2075.3|2075|5
1723012010000|2024-08-07 06:26:50|2075.7|2075.4|2074.9|2074.6|2075.8|2075.5|2074.8|2074.5|10
1723012020000|2024-08-07 06:27:00|2074.8|2074.5|2075.2|2074.9|2075.2|2074.9|2074.8|2074.5|2
1723012030000|2024-08-07 06:27:10|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|5
1723012040000|2024-08-07 06:27:20|2074.8|2074.5|2074.6|2074.3|2074.8|2074.5|2074.6|2074.3|2
1723012050000|2024-08-07 06:27:30|2074.5|2074.2|2074.6|2074.3|2074.9|2074.6|2074.5|2074.2|5
1723012060000|2024-08-07 06:27:40|2074.7|2074.4|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|2
1723012070000|2024-08-07 06:27:50|2075|2074.7|2075.6|2075.3|2075.6|2075.3|2075|2074.7|1
1723012080000|2024-08-07 06:28:00|2075.5|2075.2|2075.5|2075.2|2075.6|2075.3|2075.4|2075.1|1
1723012090000|2024-08-07 06:28:10|2075.6|2075.3|2075.7|2075.4|2075.8|2075.5|2075.6|2075.3|2
1723012100000|2024-08-07 06:28:20|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.8|2075.5|0
1723012110000|2024-08-07 06:28:30|2076.4|2076.1|2076|2075.7|2076.4|2076.1|2076|2075.7|8
1723012120000|2024-08-07 06:28:40|2076.1|2075.8|2075.7|2075.4|2076.1|2075.8|2075.7|2075.4|4
1723012130000|2024-08-07 06:28:50|2075.6|2075.3|2075.3|2075|2075.6|2075.3|2075.3|2075|2
1723012140000|2024-08-07 06:29:00|2075.4|2075.1|2075.1|2074.8|2075.4|2075.1|2074.7|2074.4|8
1723012150000|2024-08-07 06:29:10|2075.2|2074.9|2075.2|2074.9|2075.3|2075|2075.2|2074.9|0
1723012160000|2024-08-07 06:29:20|2075.1|2074.8|2075.2|2074.9|2075.2|2074.9|2075.1|2074.8|3
1723012170000|2024-08-07 06:29:30|2075|2074.7|2075|2074.7|2075.1|2074.8|2075|2074.7|3
1723012180000|2024-08-07 06:29:40|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|0
1723012190000|2024-08-07 06:29:50|2075.3|2075|2075.6|2075.3|2075.6|2075.3|2075.3|2075|1
1723012200000|2024-08-07 06:30:00|2075.7|2075.4|2076.1|2075.8|2076.4|2076.1|2075.7|2075.4|14
1723012210000|2024-08-07 06:30:10|2076.2|2075.9|2076.4|2076.1|2076.8|2076.5|2076.2|2075.9|5
1723012220000|2024-08-07 06:30:20|2075.9|2075.6|2076.2|2075.9|2076.2|2075.9|2075.9|2075.6|2
1723012230000|2024-08-07 06:30:30|2076.1|2075.8|2076.4|2076.1|2076.4|2076.1|2076.1|2075.8|1
1723012240000|2024-08-07 06:30:40|2076.6|2076.3|2076.2|2075.9|2076.6|2076.3|2076.2|2075.9|1
1723012260000|2024-08-07 06:31:00|2076|2075.7|2076.9|2076.6|2076.9|2076.6|2076|2075.7|6
1723012270000|2024-08-07 06:31:10|2077|2076.7|2077.1|2076.8|2077.1|2076.8|2077|2076.7|0
1723012280000|2024-08-07 06:31:20|2077.2|2076.9|2077.4|2077.1|2077.4|2077.1|2077.1|2076.8|10
1723012290000|2024-08-07 06:31:30|2077.3|2077|2077.1|2076.8|2077.3|2077|2077.1|2076.8|2
1723012300000|2024-08-07 06:31:40|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|0
1723012310000|2024-08-07 06:31:50|2077.1|2076.8|2077.3|2077|2077.3|2077|2077|2076.7|3
1723012320000|2024-08-07 06:32:00|2077.4|2077.1|2076.9|2076.6|2077.4|2077.1|2076.9|2076.6|13
1723012330000|2024-08-07 06:32:10|2076.8|2076.5|2076.6|2076.3|2076.8|2076.5|2076.6|2076.3|1
1723012340000|2024-08-07 06:32:20|2076.7|2076.4|2077|2076.7|2077.1|2076.8|2076.7|2076.4|1
1723012350000|2024-08-07 06:32:30|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.8|2076.5|1
1723012360000|2024-08-07 06:32:40|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|0
1723012370000|2024-08-07 06:32:50|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|0
1723012380000|2024-08-07 06:33:00|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|0
1723012390000|2024-08-07 06:33:10|2076.8|2076.5|2076.5|2076.2|2077.1|2076.8|2076.5|2076.2|18
1723012400000|2024-08-07 06:33:20|2076.4|2076.1|2076.2|2075.9|2076.4|2076.1|2076.2|2075.9|1
1723012410000|2024-08-07 06:33:30|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2076.4|2076.1|7
1723012420000|2024-08-07 06:33:40|2076.3|2076|2075.8|2075.5|2076.3|2076|2075.8|2075.5|12
1723012430000|2024-08-07 06:33:50|2075.9|2075.6|2076.1|2075.8|2076.1|2075.8|2075.7|2075.4|6
1723012440000|2024-08-07 06:34:00|2076|2075.7|2075.9|2075.6|2076.1|2075.8|2075.9|2075.6|0
1723012450000|2024-08-07 06:34:10|2075.8|2075.5|2075.7|2075.4|2075.8|2075.5|2075.5|2075.2|7
1723012470000|2024-08-07 06:34:30|2075.8|2075.5|2075.6|2075.3|2075.8|2075.5|2075.6|2075.3|4
1723012480000|2024-08-07 06:34:40|2075.5|2075.2|2076|2075.7|2076.1|2075.8|2075.5|2075.2|8
1723012490000|2024-08-07 06:34:50|2075.8|2075.5|2075.5|2075.2|2075.8|2075.5|2075.5|2075.2|0
1723012500000|2024-08-07 06:35:00|2075.6|2075.3|2075.3|2075|2075.6|2075.3|2074.9|2074.6|9
1723012510000|2024-08-07 06:35:10|2075.2|2074.9|2075.4|2075.1|2075.8|2075.5|2075.2|2074.9|11
1723012520000|2024-08-07 06:35:20|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.3|2075|2
1723012530000|2024-08-07 06:35:30|2075.7|2075.4|2075.5|2075.2|2075.8|2075.5|2075.5|2075.2|3
1723012540000|2024-08-07 06:35:40|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.3|2075|4
1723012550000|2024-08-07 06:35:50|2075.5|2075.2|2075.3|2075|2075.6|2075.3|2075.3|2075|2
1723012560000|2024-08-07 06:36:00|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|5
1723012570000|2024-08-07 06:36:10|2075.6|2075.3|2076.2|2075.9|2076.3|2076|2075.5|2075.2|3
1723012590000|2024-08-07 06:36:30|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.9|2075.6|0
1723012600000|2024-08-07 06:36:40|2076|2075.7|2075.9|2075.6|2076|2075.7|2075.9|2075.6|0
1723012610000|2024-08-07 06:36:50|2076|2075.7|2076.2|2075.9|2076.4|2076.1|2076|2075.7|2
1723012620000|2024-08-07 06:37:00|2076.1|2075.8|2076.6|2076.3|2076.6|2076.3|2076|2075.7|9
1723012630000|2024-08-07 06:37:10|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.5|2076.2|2
1723012640000|2024-08-07 06:37:20|2076.7|2076.4|2076.9|2076.6|2077|2076.7|2076.7|2076.4|1
1723012650000|2024-08-07 06:37:30|2077|2076.7|2077.4|2077.1|2077.5|2077.2|2077|2076.7|3
1723012660000|2024-08-07 06:37:40|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.4|2077.1|17
1723012670000|2024-08-07 06:37:50|2077.7|2077.4|2077|2076.7|2077.7|2077.4|2077|2076.7|1
1723012680000|2024-08-07 06:38:00|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|0
1723012700000|2024-08-07 06:38:20|2076.8|2076.5|2076.6|2076.3|2077.1|2076.8|2076.6|2076.3|7
1723012710000|2024-08-07 06:38:30|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|0
1723012720000|2024-08-07 06:38:40|2077.1|2076.8|2077.6|2077.3|2077.6|2077.3|2077|2076.7|6
1723012730000|2024-08-07 06:38:50|2077.5|2077.2|2077.3|2077|2077.6|2077.3|2077.3|2077|1
1723012740000|2024-08-07 06:39:00|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|1
1723012750000|2024-08-07 06:39:10|2077|2076.7|2077.3|2077|2077.3|2077|2077|2076.7|3
1723012760000|2024-08-07 06:39:20|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.3|2077|0
1723012770000|2024-08-07 06:39:30|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2077|2076.7|6
1723012780000|2024-08-07 06:39:40|2077.2|2076.9|2077.4|2077.1|2077.5|2077.2|2077.2|2076.9|5
1723012790000|2024-08-07 06:39:50|2077|2076.7|2076.8|2076.5|2077.1|2076.8|2076.8|2076.5|2
1723012800000|2024-08-07 06:40:00|2076.5|2076.2|2077.1|2076.8|2077.2|2076.9|2076.5|2076.2|5
1723012810000|2024-08-07 06:40:10|2077.2|2076.9|2077.1|2076.8|2077.5|2077.2|2077.1|2076.8|6
1723012820000|2024-08-07 06:40:20|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|9
1723012830000|2024-08-07 06:40:30|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.9|2076.6|40
1723012840000|2024-08-07 06:40:40|2076.9|2076.6|2076.3|2076|2076.9|2076.6|2076.2|2075.9|11
1723012850000|2024-08-07 06:40:50|2076.2|2075.9|2076.2|2075.9|2076.3|2076|2076.1|2075.8|5
1723012860000|2024-08-07 06:41:00|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.1|2075.8|8
1723012870000|2024-08-07 06:41:10|2076.3|2076|2075.9|2075.6|2076.3|2076|2075.9|2075.6|0
1723012880000|2024-08-07 06:41:20|2075.8|2075.5|2075.7|2075.4|2075.9|2075.6|2075.5|2075.2|5
1723012890000|2024-08-07 06:41:30|2075.8|2075.5|2076.5|2076.2|2076.5|2076.2|2075.8|2075.5|9
1723012900000|2024-08-07 06:41:40|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.6|2076.3|2
1723012910000|2024-08-07 06:41:50|2076.9|2076.6|2078|2077.7|2078|2077.7|2076.9|2076.6|14
1723012920000|2024-08-07 06:42:00|2077.9|2077.6|2078.1|2077.8|2078.4|2078.1|2077.9|2077.6|2
1723012930000|2024-08-07 06:42:10|2078.2|2077.9|2078.4|2078.1|2078.7|2078.4|2078.2|2077.9|5
1723012940000|2024-08-07 06:42:20|2078.3|2078|2078.8|2078.5|2078.8|2078.5|2078.3|2078|1
1723012950000|2024-08-07 06:42:30|2078.9|2078.6|2078.7|2078.4|2079.1|2078.8|2078.6|2078.3|8
1723012960000|2024-08-07 06:42:40|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|1
1723012970000|2024-08-07 06:42:50|2079|2078.7|2078.9|2078.6|2079.2|2078.9|2078.6|2078.3|30
1723012980000|2024-08-07 06:43:00|2078.6|2078.3|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|11
1723012990000|2024-08-07 06:43:10|2078.6|2078.3|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|3
1723013000000|2024-08-07 06:43:20|||||||||1
1723013010000|2024-08-07 06:43:30|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.8|2078.5|1
1723013020000|2024-08-07 06:43:40|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|2
1723013030000|2024-08-07 06:43:50|2078.8|2078.5|2078.9|2078.6|2078.9|2078.6|2078.8|2078.5|18
1723013040000|2024-08-07 06:44:00|2078.8|2078.5|2078.9|2078.6|2078.9|2078.6|2078.8|2078.5|1
1723013050000|2024-08-07 06:44:10|2079|2078.7|2079.3|2079|2079.3|2079|2079|2078.7|1
1723013060000|2024-08-07 06:44:20|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|5
1723013070000|2024-08-07 06:44:30|2079.5|2079.2|2079|2078.7|2079.5|2079.2|2079|2078.7|4
1723013080000|2024-08-07 06:44:40|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723013090000|2024-08-07 06:44:50|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.6|2078.3|2
1723013100000|2024-08-07 06:45:00|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723013110000|2024-08-07 06:45:10|2078.7|2078.4|2078.4|2078.1|2078.7|2078.4|2078.4|2078.1|6
1723013120000|2024-08-07 06:45:20|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|0
1723013130000|2024-08-07 06:45:30|2078.1|2077.8|2077.7|2077.4|2078.1|2077.8|2077.5|2077.2|14
1723013140000|2024-08-07 06:45:40|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.2|2076.9|7
1723013150000|2024-08-07 06:45:50|2077.7|2077.4|2077.1|2076.8|2077.8|2077.5|2077.1|2076.8|6
1723013160000|2024-08-07 06:46:00|2077|2076.7|2077.1|2076.8|2077.1|2076.8|2076.9|2076.6|0
1723013170000|2024-08-07 06:46:10|2077.2|2076.9|2076.5|2076.2|2077.2|2076.9|2076.5|2076.2|10
1723013180000|2024-08-07 06:46:20|2076.6|2076.3|2076.9|2076.6|2077.3|2077|2076.6|2076.3|2
1723013190000|2024-08-07 06:46:30|2077|2076.7|2076.7|2076.4|2077.2|2076.9|2076.7|2076.4|7
1723013200000|2024-08-07 06:46:40|2076.4|2076.1|2076.6|2076.3|2076.7|2076.4|2076.3|2076|1
1723013210000|2024-08-07 06:46:50|2076.7|2076.4|2076.8|2076.5|2077.1|2076.8|2076.7|2076.4|4
1723013220000|2024-08-07 06:47:00|2076.9|2076.6|2076.8|2076.5|2077.1|2076.8|2076.8|2076.5|1
1723013230000|2024-08-07 06:47:10|2076.7|2076.4|2076.4|2076.1|2076.8|2076.5|2076.4|2076.1|1
1723013240000|2024-08-07 06:47:20|2076.3|2076|2076.3|2076|2076.5|2076.2|2076.2|2075.9|5
1723013250000|2024-08-07 06:47:30|2076.4|2076.1|2076.2|2075.9|2076.5|2076.2|2076.2|2075.9|3
1723013260000|2024-08-07 06:47:40|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076.1|2075.8|3
1723013270000|2024-08-07 06:47:50|2076.4|2076.1|2076.3|2076|2076.5|2076.2|2076.2|2075.9|1
1723013280000|2024-08-07 06:48:00|2076.6|2076.3|2077.1|2076.8|2077.1|2076.8|2076.5|2076.2|6
1723013290000|2024-08-07 06:48:10|2077.3|2077|2077.2|2076.9|2077.5|2077.2|2077.2|2076.9|3
1723013300000|2024-08-07 06:48:20|2077.1|2076.8|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|0
1723013310000|2024-08-07 06:48:30|2077.5|2077.2|2077.8|2077.5|2077.8|2077.5|2077.4|2077.1|7
1723013320000|2024-08-07 06:48:40|2077.9|2077.6|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|1
1723013340000|2024-08-07 06:49:00|2078|2077.7|2078|2077.7|2078.1|2077.8|2077.9|2077.6|2
1723013350000|2024-08-07 06:49:10|2078.1|2077.8|2078.4|2078.1|2078.6|2078.3|2078.1|2077.8|2
1723013370000|2024-08-07 06:49:30|2078.2|2077.9|2078.3|2078|2078.3|2078|2078.2|2077.9|2
1723013380000|2024-08-07 06:49:40|2078.4|2078.1|2078.8|2078.5|2078.8|2078.5|2078.4|2078.1|10
1723013390000|2024-08-07 06:49:50|2078.9|2078.6|2079|2078.7|2079.2|2078.9|2078.9|2078.6|7
1723013420000|2024-08-07 06:50:20|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.1|2078.8|7
1723013430000|2024-08-07 06:50:30|2079.3|2079|2079.5|2079.2|2079.6|2079.3|2079.3|2079|4
1723013440000|2024-08-07 06:50:40|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|3
1723013450000|2024-08-07 06:50:50|2079.1|2078.8|2079.5|2079.2|2079.6|2079.3|2079.1|2078.8|1
1723013460000|2024-08-07 06:51:00|2079.7|2079.4|2079.8|2079.5|2080.1|2079.8|2079.7|2079.4|12
1723013470000|2024-08-07 06:51:10|2080.3|2080|2079.7|2079.4|2080.3|2080|2079.7|2079.4|15
1723013480000|2024-08-07 06:51:20|2079.6|2079.3|2080|2079.7|2080|2079.7|2079.6|2079.3|5
1723013490000|2024-08-07 06:51:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2
1723013500000|2024-08-07 06:51:40|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|4
1723013510000|2024-08-07 06:51:50|2079.9|2079.6|2080.2|2079.9|2080.2|2079.9|2079.9|2079.6|3
1723013520000|2024-08-07 06:52:00|2080.1|2079.8|2080|2079.7|2080.4|2080.1|2080|2079.7|5
1723013530000|2024-08-07 06:52:10|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|10
1723013540000|2024-08-07 06:52:20|2080.2|2079.9|2080.6|2080.3|2080.6|2080.3|2080.2|2079.9|5
1723013550000|2024-08-07 06:52:30|2080.5|2080.2|2080.4|2080.1|2080.6|2080.3|2080.2|2079.9|8
1723013560000|2024-08-07 06:52:40|2080.3|2080|2079.9|2079.6|2080.3|2080|2079.9|2079.6|7
1723013570000|2024-08-07 06:52:50|2079.8|2079.5|2080.1|2079.8|2080.1|2079.8|2079.8|2079.5|4
1723013580000|2024-08-07 06:53:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.2|2079.9|4
1723013590000|2024-08-07 06:53:10|2080.2|2079.9|2080|2079.7|2080.2|2079.9|2080|2079.7|4
1723013600000|2024-08-07 06:53:20|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|4
1723013610000|2024-08-07 06:53:30|2079.8|2079.5|2079.5|2079.2|2079.9|2079.6|2079.4|2079.1|7
1723013620000|2024-08-07 06:53:40|2079.6|2079.3|2079.8|2079.5|2079.9|2079.6|2079.6|2079.3|2
1723013630000|2024-08-07 06:53:50|2079.9|2079.6|2079.5|2079.2|2079.9|2079.6|2079.5|2079.2|4
1723013640000|2024-08-07 06:54:00|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|1
1723013650000|2024-08-07 06:54:10|2079.2|2078.9|2079.5|2079.2|2079.6|2079.3|2079.2|2078.9|14
1723013660000|2024-08-07 06:54:20|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.4|2079.1|1
1723013670000|2024-08-07 06:54:30|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|1
1723013680000|2024-08-07 06:54:40|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|6
1723013690000|2024-08-07 06:54:50|2079.5|2079.2|2079.6|2079.3|2080|2079.7|2079.5|2079.2|6
1723013700000|2024-08-07 06:55:00|2080|2079.7|2079.8|2079.5|2080|2079.7|2079.6|2079.3|17
1723013710000|2024-08-07 06:55:10|2079.7|2079.4|2079.9|2079.6|2080.1|2079.8|2079.7|2079.4|17
1723013720000|2024-08-07 06:55:20|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2079.8|2079.5|5
1723013730000|2024-08-07 06:55:30|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723013740000|2024-08-07 06:55:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1723013750000|2024-08-07 06:55:50|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|0
1723013760000|2024-08-07 06:56:00|2079.8|2079.5|2080.3|2080|2080.3|2080|2079.8|2079.5|14
1723013770000|2024-08-07 06:56:10|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1723013780000|2024-08-07 06:56:20|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|2
1723013790000|2024-08-07 06:56:30|2080.1|2079.8|2080.5|2080.2|2080.6|2080.3|2080.1|2079.8|4
1723013800000|2024-08-07 06:56:40|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.1|2079.8|0
1723013810000|2024-08-07 06:56:50|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|1
1723013820000|2024-08-07 06:57:00|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.4|2080.1|7
1723013830000|2024-08-07 06:57:10|2080.7|2080.4|2080.4|2080.1|2080.7|2080.4|2080.1|2079.8|7
1723013840000|2024-08-07 06:57:20|2080.5|2080.2|2080.2|2079.9|2080.5|2080.2|2080.1|2079.8|5
1723013850000|2024-08-07 06:57:30|2080.1|2079.8|2079.6|2079.3|2080.2|2079.9|2079.6|2079.3|7
1723013860000|2024-08-07 06:57:40|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|3
1723013870000|2024-08-07 06:57:50|2079.6|2079.3|2079|2078.7|2079.7|2079.4|2079|2078.7|5
1723013880000|2024-08-07 06:58:00|2078.9|2078.6|2079|2078.7|2079.5|2079.2|2078.9|2078.6|22
1723013890000|2024-08-07 06:58:10|2079.2|2078.9|2079.5|2079.2|2079.7|2079.4|2079.2|2078.9|4
1723013900000|2024-08-07 06:58:20|2079.6|2079.3|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|2
1723013910000|2024-08-07 06:58:30|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2079.8|2079.5|7
1723013920000|2024-08-07 06:58:40|2080.2|2079.9|2080.3|2080|2080.4|2080.1|2080.1|2079.8|2
1723013930000|2024-08-07 06:58:50|2080.1|2079.8|2080.2|2079.9|2080.3|2080|2080|2079.7|2
1723013940000|2024-08-07 06:59:00|2080.1|2079.8|2080.5|2080.2|2080.5|2080.2|2079.8|2079.5|9
1723013950000|2024-08-07 06:59:10|2080.4|2080.1|2080.4|2080.1|2080.6|2080.3|2080.3|2080|2
1723013960000|2024-08-07 06:59:20|2080.5|2080.2|2081.2|2080.9|2081.2|2080.9|2080.5|2080.2|5
1723013970000|2024-08-07 06:59:30|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081|2080.7|5
1723013980000|2024-08-07 06:59:40|2081.4|2081.1|2081.7|2081.4|2081.8|2081.5|2081.4|2081.1|12
1723013990000|2024-08-07 06:59:50|2081.6|2081.3|2081.9|2081.6|2082.3|2082|2081.6|2081.3|19
1723014000000|2024-08-07 07:00:00|2082.1|2081.8|2079.5|2079.2|2082.1|2081.8|2079.4|2079.1|64
1723014010000|2024-08-07 07:00:10|2079.6|2079.3|2079|2078.7|2079.6|2079.3|2078.8|2078.5|13
1723014020000|2024-08-07 07:00:20|2078.9|2078.6|2078.1|2077.8|2079.4|2079.1|2078.1|2077.8|10
1723014030000|2024-08-07 07:00:30|2077.6|2077.3|2077.3|2077|2078.1|2077.8|2077.3|2077|25
1723014040000|2024-08-07 07:00:40|2077.4|2077.1|2077.4|2077.1|2077.5|2077.2|2077.2|2076.9|16
1723014050000|2024-08-07 07:00:50|2077.6|2077.3|2077|2076.7|2078.1|2077.8|2076.9|2076.6|29
1723014060000|2024-08-07 07:01:00|2076.8|2076.5|2076.9|2076.6|2077.1|2076.8|2076.2|2075.9|14
1723014070000|2024-08-07 07:01:10|2076.6|2076.3|2076.5|2076.2|2077|2076.7|2076.5|2076.2|6
1723014080000|2024-08-07 07:01:20|2076.3|2076|2077.5|2077.2|2077.5|2077.2|2076.3|2076|11
1723014090000|2024-08-07 07:01:30|2077.3|2077|2076.5|2076.2|2077.5|2077.2|2076.5|2076.2|13
1723014100000|2024-08-07 07:01:40|2076.6|2076.3|2077.4|2077.1|2077.5|2077.2|2076.6|2076.3|9
1723014110000|2024-08-07 07:01:50|2077.6|2077.3|2078.2|2077.9|2078.2|2077.9|2077.5|2077.2|15
1723014120000|2024-08-07 07:02:00|2078|2077.7|2077.2|2076.9|2078|2077.7|2077.1|2076.8|11
1723014130000|2024-08-07 07:02:10|2077.1|2076.8|2076.3|2076|2077.1|2076.8|2076.3|2076|15
1723014140000|2024-08-07 07:02:20|2075.8|2075.5|2075.7|2075.4|2075.9|2075.6|2075.4|2075.1|16
1723014150000|2024-08-07 07:02:30|2075.9|2075.6|2075.5|2075.2|2075.9|2075.6|2075.2|2074.9|17
1723014160000|2024-08-07 07:02:40|2075.7|2075.4|2076.2|2075.9|2076.3|2076|2074.8|2074.5|98
1723014170000|2024-08-07 07:02:50|2076.4|2076.1|2077.1|2076.8|2077.1|2076.8|2076.2|2075.9|26
1723014180000|2024-08-07 07:03:00|2077|2076.7|2077.7|2077.4|2077.7|2077.4|2077|2076.7|8
1723014190000|2024-08-07 07:03:10|2077.8|2077.5|2078.1|2077.8|2078.1|2077.8|2077.5|2077.2|12
1723014200000|2024-08-07 07:03:20|2078|2077.7|2078.5|2078.2|2078.6|2078.3|2077.9|2077.6|9
1723014210000|2024-08-07 07:03:30|2078.1|2077.8|2078.2|2077.9|2078.3|2078|2077.8|2077.5|20
1723014220000|2024-08-07 07:03:40|2077.9|2077.6|2077.4|2077.1|2077.9|2077.6|2077.2|2076.9|13
1723014230000|2024-08-07 07:03:50|2077.5|2077.2|2077.1|2076.8|2077.8|2077.5|2077.1|2076.8|5
1723014240000|2024-08-07 07:04:00|2077.5|2077.2|2078.2|2077.9|2078.5|2078.2|2077.5|2077.2|12
1723014250000|2024-08-07 07:04:10|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2078|2077.7|0
1723014260000|2024-08-07 07:04:20|2077.8|2077.5|2077.6|2077.3|2077.9|2077.6|2077.4|2077.1|9
1723014270000|2024-08-07 07:04:30|2077.7|2077.4|2077.6|2077.3|2077.8|2077.5|2077.6|2077.3|0
1723014280000|2024-08-07 07:04:40|2077.7|2077.4|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|0
1723014290000|2024-08-07 07:04:50|2077.6|2077.3|2077.5|2077.2|2077.7|2077.4|2077.5|2077.2|8
1723014300000|2024-08-07 07:05:00|2077.4|2077.1|2077.3|2077|2077.7|2077.4|2077.2|2076.9|9
1723014310000|2024-08-07 07:05:10|2077.5|2077.2|2076.6|2076.3|2077.5|2077.2|2076.6|2076.3|11
1723014320000|2024-08-07 07:05:20|2076.5|2076.2|2077.5|2077.2|2077.5|2077.2|2076.5|2076.2|11
1723014330000|2024-08-07 07:05:30|2077.7|2077.4|2077.8|2077.5|2078.2|2077.9|2077.6|2077.3|12
1723014340000|2024-08-07 07:05:40|2077.7|2077.4|2078.1|2077.8|2078.3|2078|2077.7|2077.4|5
1723014350000|2024-08-07 07:05:50|2077.9|2077.6|2078.3|2078|2078.6|2078.3|2077.9|2077.6|13
1723014360000|2024-08-07 07:06:00|2078.1|2077.8|2078.4|2078.1|2078.4|2078.1|2078|2077.7|4
1723014370000|2024-08-07 07:06:10|2078.6|2078.3|2079.3|2079|2079.3|2079|2078.1|2077.8|19
1723014380000|2024-08-07 07:06:20|2079.1|2078.8|2079.4|2079.1|2079.6|2079.3|2079.1|2078.8|13
1723014390000|2024-08-07 07:06:30|2079.3|2079|2079.7|2079.4|2079.7|2079.4|2079.3|2079|4
1723014400000|2024-08-07 07:06:40|2080.3|2080|2080.6|2080.3|2080.9|2080.6|2080.1|2079.8|18
1723014410000|2024-08-07 07:06:50|2080.7|2080.4|2080.9|2080.6|2080.9|2080.6|2080.7|2080.4|2
1723014420000|2024-08-07 07:07:00|2081|2080.7|2080.5|2080.2|2081|2080.7|2080.4|2080.1|17
1723014430000|2024-08-07 07:07:10|2080.6|2080.3|2080.6|2080.3|2080.8|2080.5|2080.4|2080.1|11
1723014440000|2024-08-07 07:07:20|2080.8|2080.5|2080.5|2080.2|2081.2|2080.9|2080.5|2080.2|11
1723014450000|2024-08-07 07:07:30|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.3|2080|0
1723014460000|2024-08-07 07:07:40|2080.4|2080.1|2080.6|2080.3|2080.7|2080.4|2080.3|2080|31
1723014470000|2024-08-07 07:07:50|2080.5|2080.2|2080.9|2080.6|2080.9|2080.6|2080.5|2080.2|10
1723014480000|2024-08-07 07:08:00|2080.8|2080.5|2080.6|2080.3|2081|2080.7|2080.6|2080.3|11
1723014490000|2024-08-07 07:08:10|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|12
1723014500000|2024-08-07 07:08:20|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.3|2080|6
1723014510000|2024-08-07 07:08:30|2080.3|2080|2080|2079.7|2080.5|2080.2|2079.9|2079.6|11
1723014520000|2024-08-07 07:08:40|2079.9|2079.6|2081.1|2080.8|2081.1|2080.8|2079.9|2079.6|14
1723014530000|2024-08-07 07:08:50|2081|2080.7|2081|2080.7|2081.2|2080.9|2080.9|2080.6|4
1723014540000|2024-08-07 07:09:00|2080.9|2080.6|2081.5|2081.2|2081.6|2081.3|2080.9|2080.6|12
1723014550000|2024-08-07 07:09:10|2081.3|2081|2081.5|2081.2|2081.7|2081.4|2081.3|2081|3
1723014560000|2024-08-07 07:09:20|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2081.4|2081.1|8
1723014570000|2024-08-07 07:09:30|2081.4|2081.1|2081.8|2081.5|2081.8|2081.5|2081.4|2081.1|6
1723014580000|2024-08-07 07:09:40|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2081.9|2081.6|10
1723014590000|2024-08-07 07:09:50|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|0
1723014600000|2024-08-07 07:10:00|2081.9|2081.6|2081.7|2081.4|2081.9|2081.6|2081.5|2081.2|26
1723014610000|2024-08-07 07:10:10|2081.9|2081.6|2083.2|2082.9|2083.2|2082.9|2081.9|2081.6|42
1723014620000|2024-08-07 07:10:20|2083.3|2083|2083.7|2083.4|2083.7|2083.4|2083.3|2083|24
1723014630000|2024-08-07 07:10:30|2083.4|2083.1|2083|2082.7|2083.6|2083.3|2082.9|2082.6|14
1723014640000|2024-08-07 07:10:40|2082.9|2082.6|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|2
1723014650000|2024-08-07 07:10:50|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.6|2082.3|12
1723014660000|2024-08-07 07:11:00|2083|2082.7|2081.8|2081.5|2083.1|2082.8|2081.8|2081.5|53
1723014670000|2024-08-07 07:11:10|2081.7|2081.4|2081.2|2080.9|2081.8|2081.5|2081.2|2080.9|14
1723014680000|2024-08-07 07:11:20|2081.1|2080.8|2081.2|2080.9|2081.4|2081.1|2081|2080.7|27
1723014690000|2024-08-07 07:11:30|2081|2080.7|2080.2|2079.9|2081|2080.7|2080|2079.7|25
1723014700000|2024-08-07 07:11:40|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2079.7|2079.4|6
1723014710000|2024-08-07 07:11:50|2080.2|2079.9|2080.5|2080.2|2080.5|2080.2|2079.9|2079.6|9
1723014720000|2024-08-07 07:12:00|2080.4|2080.1|2079.9|2079.6|2080.6|2080.3|2079.8|2079.5|8
1723014730000|2024-08-07 07:12:10|2080|2079.7|2079.8|2079.5|2080|2079.7|2079.8|2079.5|0
1723014740000|2024-08-07 07:12:20|2079.7|2079.4|2080.5|2080.2|2080.6|2080.3|2079.7|2079.4|19
1723014750000|2024-08-07 07:12:30|2080.8|2080.5|2079.8|2079.5|2080.8|2080.5|2079.8|2079.5|13
1723014760000|2024-08-07 07:12:40|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|2
1723014770000|2024-08-07 07:12:50|2079.3|2079|2079.4|2079.1|2079.6|2079.3|2079.3|2079|3
1723014780000|2024-08-07 07:13:00|2079.2|2078.9|2078.1|2077.8|2079.2|2078.9|2078.1|2077.8|13
1723014790000|2024-08-07 07:13:10|2078.2|2077.9|2078.1|2077.8|2078.3|2078|2077.8|2077.5|17
1723014800000|2024-08-07 07:13:20|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.7|2077.4|6
1723014810000|2024-08-07 07:13:30|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.4|2077.1|1
1723014820000|2024-08-07 07:13:40|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.2|2076.9|1
1723014830000|2024-08-07 07:13:50|2077.6|2077.3|2078.1|2077.8|2078.2|2077.9|2077.6|2077.3|7
1723014840000|2024-08-07 07:14:00|2078.2|2077.9|2079.7|2079.4|2079.7|2079.4|2078|2077.7|15
1723014850000|2024-08-07 07:14:10|2079.9|2079.6|2080.1|2079.8|2080.2|2079.9|2079.9|2079.6|49
1723014860000|2024-08-07 07:14:20|2080|2079.7|2080.3|2080|2080.3|2080|2079.7|2079.4|7
1723014870000|2024-08-07 07:14:30|2080.4|2080.1|2081|2080.7|2081|2080.7|2080.3|2080|4
1723014880000|2024-08-07 07:14:40|2080.7|2080.4|2080.9|2080.6|2081.1|2080.8|2080.7|2080.4|3
1723014890000|2024-08-07 07:14:50|2081|2080.7|2080.8|2080.5|2081|2080.7|2080.3|2080|5
1723014900000|2024-08-07 07:15:00|2080.3|2080|2080.8|2080.5|2080.9|2080.6|2080.3|2080|5
1723014910000|2024-08-07 07:15:10|2080.9|2080.6|2081.8|2081.5|2081.8|2081.5|2080.9|2080.6|13
1723014920000|2024-08-07 07:15:20|2081.9|2081.6|2081.4|2081.1|2081.9|2081.6|2081.4|2081.1|5
1723014930000|2024-08-07 07:15:30|2081.5|2081.2|2081.6|2081.3|2081.7|2081.4|2081.1|2080.8|6
1723014940000|2024-08-07 07:15:40|2081.8|2081.5|2081.7|2081.4|2081.9|2081.6|2081.7|2081.4|1
1723014950000|2024-08-07 07:15:50|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081|2080.7|5
1723014960000|2024-08-07 07:16:00|2081.5|2081.2|2080.6|2080.3|2081.7|2081.4|2080.2|2079.9|15
1723014970000|2024-08-07 07:16:10|2080.3|2080|2078.9|2078.6|2080.6|2080.3|2078.9|2078.6|91
1723014980000|2024-08-07 07:16:20|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|5
1723014990000|2024-08-07 07:16:30|2078.9|2078.6|2079.3|2079|2079.3|2079|2078.9|2078.6|37
1723015000000|2024-08-07 07:16:40|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|1
1723015010000|2024-08-07 07:16:50|2078.9|2078.6|2077.8|2077.5|2079|2078.7|2077.6|2077.3|26
1723015020000|2024-08-07 07:17:00|2077.7|2077.4|2078.3|2078|2078.3|2078|2077.4|2077.1|12
1723015030000|2024-08-07 07:17:10|2079.9|2079.6|2079.9|2079.6|2080.1|2079.8|2079.5|2079.2|305
1723015040000|2024-08-07 07:17:20|2080|2079.7|2080|2079.7|2080.3|2080|2080|2079.7|1
1723015050000|2024-08-07 07:17:30|2079.5|2079.2|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|5
1723015060000|2024-08-07 07:17:40|2079.9|2079.6|2079.6|2079.3|2080|2079.7|2079.6|2079.3|5
1723015070000|2024-08-07 07:17:50|2079.1|2078.8|2078.9|2078.6|2079.4|2079.1|2078.9|2078.6|9
1723015080000|2024-08-07 07:18:00|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.7|2078.4|4
1723015090000|2024-08-07 07:18:10|2078.6|2078.3|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|4
1723015100000|2024-08-07 07:18:20|2079|2078.7|2078.8|2078.5|2079|2078.7|2078.7|2078.4|19
1723015110000|2024-08-07 07:18:30|2079|2078.7|2079.8|2079.5|2079.8|2079.5|2079|2078.7|3
1723015120000|2024-08-07 07:18:40|2079.9|2079.6|2080.2|2079.9|2080.5|2080.2|2079.8|2079.5|11
1723015130000|2024-08-07 07:18:50|2080|2079.7|2079.7|2079.4|2080|2079.7|2079.7|2079.4|4
1723015140000|2024-08-07 07:19:00|2079.5|2079.2|2080.2|2079.9|2080.6|2080.3|2078.7|2078.4|53
1723015150000|2024-08-07 07:19:10|2080|2079.7|2079.4|2079.1|2080.1|2079.8|2079.4|2079.1|11
1723015160000|2024-08-07 07:19:20|2079.5|2079.2|2079|2078.7|2079.6|2079.3|2079|2078.7|7
1723015170000|2024-08-07 07:19:30|2079.2|2078.9|2078.9|2078.6|2079.2|2078.9|2078.9|2078.6|10
1723015180000|2024-08-07 07:19:40|2079|2078.7|2079.3|2079|2079.3|2079|2079|2078.7|14
1723015190000|2024-08-07 07:19:50|2079.1|2078.8|2078.8|2078.5|2079.1|2078.8|2078.8|2078.5|5
1723015200000|2024-08-07 07:20:00|2078.9|2078.6|2078.7|2078.4|2079.1|2078.8|2078.4|2078.1|24
1723015210000|2024-08-07 07:20:10|2078.6|2078.3|2077.4|2077.1|2078.6|2078.3|2077.4|2077.1|9
1723015220000|2024-08-07 07:20:20|2077.5|2077.2|2077.5|2077.2|2077.9|2077.6|2077.5|2077.2|12
1723015230000|2024-08-07 07:20:30|2077.4|2077.1|2077.2|2076.9|2077.7|2077.4|2077.2|2076.9|10
1723015240000|2024-08-07 07:20:40|2077.1|2076.8|2077.2|2076.9|2077.2|2076.9|2076.8|2076.5|13
1723015250000|2024-08-07 07:20:50|2077|2076.7|2076.6|2076.3|2077.1|2076.8|2076.6|2076.3|2
1723015260000|2024-08-07 07:21:00|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.6|2076.3|13
1723015270000|2024-08-07 07:21:10|2077|2076.7|2076.6|2076.3|2077.2|2076.9|2076.6|2076.3|5
1723015280000|2024-08-07 07:21:20|2076.3|2076|2076.8|2076.5|2076.9|2076.6|2076.3|2076|5
1723015290000|2024-08-07 07:21:30|2076.9|2076.6|2077.4|2077.1|2077.6|2077.3|2076.9|2076.6|5
1723015300000|2024-08-07 07:21:40|2077.6|2077.3|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|4
1723015310000|2024-08-07 07:21:50|2077.6|2077.3|2077.3|2077|2077.9|2077.6|2077.3|2077|19
1723015320000|2024-08-07 07:22:00|2077.4|2077.1|2076.8|2076.5|2077.7|2077.4|2076.8|2076.5|9
1723015330000|2024-08-07 07:22:10|2076.6|2076.3|2075.5|2075.2|2076.6|2076.3|2075.5|2075.2|32
1723015340000|2024-08-07 07:22:20|2075.6|2075.3|2076.1|2075.8|2076.1|2075.8|2075.5|2075.2|5
1723015350000|2024-08-07 07:22:30|2076|2075.7|2076.7|2076.4|2076.7|2076.4|2076|2075.7|17
1723015360000|2024-08-07 07:22:40|2076.8|2076.5|2076.3|2076|2076.8|2076.5|2076.3|2076|17
1723015370000|2024-08-07 07:22:50|2076.4|2076.1|2076.6|2076.3|2076.6|2076.3|2076|2075.7|24
1723015380000|2024-08-07 07:23:00|2076.3|2076|2075.7|2075.4|2076.4|2076.1|2075.7|2075.4|10
1723015390000|2024-08-07 07:23:10|2075.5|2075.2|2073.6|2073.3|2075.5|2075.2|2073.4|2073.1|104
1723015400000|2024-08-07 07:23:20|2073.7|2073.4|2074|2073.7|2074|2073.7|2073.6|2073.3|30
1723015410000|2024-08-07 07:23:30|2073.8|2073.5|2074|2073.7|2074.2|2073.9|2073.8|2073.5|20
1723015420000|2024-08-07 07:23:40|2074.1|2073.8|2073.8|2073.5|2074.3|2074|2073.7|2073.4|16
1723015430000|2024-08-07 07:23:50|2073.9|2073.6|2073.5|2073.2|2073.9|2073.6|2073.4|2073.1|36
1723015440000|2024-08-07 07:24:00|2073.4|2073.1|2073|2072.7|2073.7|2073.4|2073|2072.7|13
1723015450000|2024-08-07 07:24:10|2072.9|2072.6|2073.8|2073.5|2074|2073.7|2072.9|2072.6|17
1723015460000|2024-08-07 07:24:20|2074|2073.7|2074.7|2074.4|2074.8|2074.5|2074|2073.7|25
1723015470000|2024-08-07 07:24:30|2074.6|2074.3|2075|2074.7|2075.3|2075|2074.6|2074.3|5
1723015480000|2024-08-07 07:24:40|2075.1|2074.8|2075.1|2074.8|2075.7|2075.4|2075.1|2074.8|19
1723015490000|2024-08-07 07:24:50|2075|2074.7|2075.4|2075.1|2075.4|2075.1|2074.9|2074.6|1
1723015500000|2024-08-07 07:25:00|2075.2|2074.9|2074.8|2074.5|2075.2|2074.9|2074.6|2074.3|10
1723015510000|2024-08-07 07:25:10|2074.7|2074.4|2076.6|2076.3|2076.7|2076.4|2074.5|2074.2|19
1723015520000|2024-08-07 07:25:20|2076.5|2076.2|2076.9|2076.6|2076.9|2076.6|2076.4|2076.1|15
1723015530000|2024-08-07 07:25:30|2076.8|2076.5|2076.5|2076.2|2076.8|2076.5|2076.5|2076.2|14
1723015540000|2024-08-07 07:25:40|2076.4|2076.1|2076.7|2076.4|2076.9|2076.6|2076.4|2076.1|4
1723015550000|2024-08-07 07:25:50|2076.5|2076.2|2076.5|2076.2|2076.6|2076.3|2076.4|2076.1|0
1723015560000|2024-08-07 07:26:00|2076.4|2076.1|2076.6|2076.3|2076.6|2076.3|2076.4|2076.1|2
1723015570000|2024-08-07 07:26:10|2076.7|2076.4|2076.8|2076.5|2076.9|2076.6|2076.5|2076.2|3
1723015580000|2024-08-07 07:26:20|2076.7|2076.4|2077|2076.7|2077.3|2077|2076.7|2076.4|6
1723015590000|2024-08-07 07:26:30|2077.1|2076.8|2076.5|2076.2|2077.1|2076.8|2076.5|2076.2|4
1723015600000|2024-08-07 07:26:40|2076.6|2076.3|2075.7|2075.4|2076.7|2076.4|2075.7|2075.4|55
1723015610000|2024-08-07 07:26:50|2075.8|2075.5|2075.5|2075.2|2076|2075.7|2075.4|2075.1|6
1723015620000|2024-08-07 07:27:00|2075.6|2075.3|2075.3|2075|2075.6|2075.3|2075.2|2074.9|19
1723015630000|2024-08-07 07:27:10|2075.2|2074.9|2075.8|2075.5|2075.8|2075.5|2075.1|2074.8|12
1723015640000|2024-08-07 07:27:20|2075.7|2075.4|2076.6|2076.3|2076.6|2076.3|2075.5|2075.2|16
1723015650000|2024-08-07 07:27:30|2076.7|2076.4|2076.5|2076.2|2076.8|2076.5|2076.4|2076.1|15
1723015660000|2024-08-07 07:27:40|2076.6|2076.3|2076.8|2076.5|2076.9|2076.6|2076.5|2076.2|6
1723015670000|2024-08-07 07:27:50|2076.7|2076.4|2077|2076.7|2077|2076.7|2076.4|2076.1|9
1723015680000|2024-08-07 07:28:00|2077.1|2076.8|2077.6|2077.3|2077.7|2077.4|2077.1|2076.8|14
1723015690000|2024-08-07 07:28:10|2077.7|2077.4|2078|2077.7|2078|2077.7|2077.6|2077.3|49
1723015700000|2024-08-07 07:28:20|2078.1|2077.8|2078.7|2078.4|2078.7|2078.4|2078|2077.7|36
1723015710000|2024-08-07 07:28:30|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|18
1723015720000|2024-08-07 07:28:40|2078.7|2078.4|2078.5|2078.2|2078.8|2078.5|2078.1|2077.8|13
1723015730000|2024-08-07 07:28:50|2078.7|2078.4|2078|2077.7|2078.7|2078.4|2077.9|2077.6|12
1723015740000|2024-08-07 07:29:00|2078.1|2077.8|2079|2078.7|2079|2078.7|2078.1|2077.8|4
1723015750000|2024-08-07 07:29:10|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.5|2078.2|8
1723015760000|2024-08-07 07:29:20|2078.8|2078.5|2078.9|2078.6|2079.1|2078.8|2078.7|2078.4|11
1723015770000|2024-08-07 07:29:30|2078.7|2078.4|2078.5|2078.2|2078.9|2078.6|2078.5|2078.2|7
1723015780000|2024-08-07 07:29:40|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.1|2077.8|3
1723015790000|2024-08-07 07:29:50|2078.7|2078.4|2078.2|2077.9|2078.7|2078.4|2078.1|2077.8|5
1723015800000|2024-08-07 07:30:00|2078.1|2077.8|2079.7|2079.4|2079.7|2079.4|2077.8|2077.5|26
1723015810000|2024-08-07 07:30:10|2079.6|2079.3|2079.9|2079.6|2080.3|2080|2079.4|2079.1|22
1723015820000|2024-08-07 07:30:20|2080|2079.7|2080.4|2080.1|2080.6|2080.3|2080|2079.7|13
1723015830000|2024-08-07 07:30:30|2080.5|2080.2|2080.6|2080.3|2080.8|2080.5|2080.5|2080.2|16
1723015840000|2024-08-07 07:30:40|2080.5|2080.2|2080.1|2079.8|2080.5|2080.2|2079.9|2079.6|47
1723015850000|2024-08-07 07:30:50|2080.2|2079.9|2080|2079.7|2080.6|2080.3|2080|2079.7|14
1723015860000|2024-08-07 07:31:00|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2079.8|2079.5|33
1723015870000|2024-08-07 07:31:10|2080.3|2080|2078.8|2078.5|2080.3|2080|2078.8|2078.5|6
1723015880000|2024-08-07 07:31:20|2078.6|2078.3|2078.4|2078.1|2078.7|2078.4|2078.3|2078|3
1723015890000|2024-08-07 07:31:30|2078.3|2078|2079.5|2079.2|2079.6|2079.3|2078.2|2077.9|9
1723015900000|2024-08-07 07:31:40|2079.1|2078.8|2078.2|2077.9|2079.3|2079|2078.2|2077.9|11
1723015910000|2024-08-07 07:31:50|2078.3|2078|2077.2|2076.9|2078.4|2078.1|2077.2|2076.9|5
1723015920000|2024-08-07 07:32:00|2077.1|2076.8|2077.8|2077.5|2077.9|2077.6|2077.1|2076.8|8
1723015930000|2024-08-07 07:32:10|2077.5|2077.2|2077.3|2077|2077.9|2077.6|2077.3|2077|7
1723015940000|2024-08-07 07:32:20|2077|2076.7|2075.7|2075.4|2077.1|2076.8|2075.7|2075.4|25
1723015950000|2024-08-07 07:32:30|2075.6|2075.3|2075.2|2074.9|2075.8|2075.5|2075.2|2074.9|9
1723015960000|2024-08-07 07:32:40|2075|2074.7|2076.9|2076.6|2077.1|2076.8|2075|2074.7|22
1723015970000|2024-08-07 07:32:50|2076.7|2076.4|2076.7|2076.4|2076.9|2076.6|2076.7|2076.4|4
1723015980000|2024-08-07 07:33:00|2076.9|2076.6|2077.6|2077.3|2077.7|2077.4|2076.9|2076.6|25
1723015990000|2024-08-07 07:33:10|2077.7|2077.4|2077.9|2077.6|2078|2077.7|2077.4|2077.1|11
1723016000000|2024-08-07 07:33:20|2077.7|2077.4|2078|2077.7|2078.1|2077.8|2077.7|2077.4|1
1723016010000|2024-08-07 07:33:30|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|14
1723016020000|2024-08-07 07:33:40|2078.2|2077.9|2078.6|2078.3|2078.7|2078.4|2078.2|2077.9|7
1723016030000|2024-08-07 07:33:50|2078.7|2078.4|2079.2|2078.9|2079.3|2079|2078.7|2078.4|10
1723016040000|2024-08-07 07:34:00|2079.1|2078.8|2079.6|2079.3|2079.8|2079.5|2079.1|2078.8|3
1723016050000|2024-08-07 07:34:10|2079.7|2079.4|2079.9|2079.6|2080.6|2080.3|2079.7|2079.4|11
1723016060000|2024-08-07 07:34:20|2079.7|2079.4|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|7
1723016070000|2024-08-07 07:34:30|2079.7|2079.4|2080.3|2080|2080.3|2080|2079.7|2079.4|3
1723016080000|2024-08-07 07:34:40|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.3|2080|7
1723016090000|2024-08-07 07:34:50|2080.9|2080.6|2080.9|2080.6|2081.1|2080.8|2080.8|2080.5|3
1723016100000|2024-08-07 07:35:00|2081.4|2081.1|2081.6|2081.3|2081.8|2081.5|2081|2080.7|15
1723016110000|2024-08-07 07:35:10|2081.7|2081.4|2081.5|2081.2|2081.7|2081.4|2081.3|2081|25
1723016120000|2024-08-07 07:35:20|2081.4|2081.1|2081.2|2080.9|2081.6|2081.3|2081.2|2080.9|12
1723016130000|2024-08-07 07:35:30|2081.1|2080.8|2080.6|2080.3|2081.2|2080.9|2080.6|2080.3|8
1723016140000|2024-08-07 07:35:40|2080.7|2080.4|2080.6|2080.3|2080.8|2080.5|2079.8|2079.5|16
1723016150000|2024-08-07 07:35:50|2080.7|2080.4|2080.7|2080.4|2081.1|2080.8|2080.7|2080.4|5
1723016160000|2024-08-07 07:36:00|2080.8|2080.5|2081|2080.7|2081.3|2081|2080.7|2080.4|4
1723016170000|2024-08-07 07:36:10|2080.7|2080.4|2081.3|2081|2081.3|2081|2080.6|2080.3|10
1723016180000|2024-08-07 07:36:20|2081.2|2080.9|2081.6|2081.3|2081.6|2081.3|2081.2|2080.9|7
1723016190000|2024-08-07 07:36:30|2081.7|2081.4|2082.5|2082.2|2082.6|2082.3|2081.6|2081.3|54
1723016200000|2024-08-07 07:36:40|2082.7|2082.4|2082.5|2082.2|2082.9|2082.6|2082.2|2081.9|17
1723016210000|2024-08-07 07:36:50|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.2|2081.9|2
1723016220000|2024-08-07 07:37:00|2082.4|2082.1|2082.3|2082|2082.7|2082.4|2081.8|2081.5|26
1723016230000|2024-08-07 07:37:10|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.3|2082|11
1723016240000|2024-08-07 07:37:20|2082.8|2082.5|2082.9|2082.6|2083.2|2082.9|2082.7|2082.4|6
1723016250000|2024-08-07 07:37:30|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.5|2082.2|8
1723016260000|2024-08-07 07:37:40|2083|2082.7|2083|2082.7|2083.1|2082.8|2082.9|2082.6|2
1723016270000|2024-08-07 07:37:50|2082.9|2082.6|2083.3|2083|2083.3|2083|2082.9|2082.6|11
1723016280000|2024-08-07 07:38:00|2083.4|2083.1|2083.6|2083.3|2084.1|2083.8|2083.4|2083.1|23
1723016290000|2024-08-07 07:38:10|2083.5|2083.2|2082.8|2082.5|2083.5|2083.2|2082.8|2082.5|6
1723016300000|2024-08-07 07:38:20|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|6
1723016310000|2024-08-07 07:38:30|2082.9|2082.6|2082.7|2082.4|2083.2|2082.9|2082.7|2082.4|16
1723016320000|2024-08-07 07:38:40|2082.6|2082.3|2083.2|2082.9|2083.3|2083|2082.5|2082.2|7
1723016330000|2024-08-07 07:38:50|2083.6|2083.3|2083|2082.7|2083.6|2083.3|2083|2082.7|5
1723016340000|2024-08-07 07:39:00|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|13
1723016350000|2024-08-07 07:39:10|2083|2082.7|2082.1|2081.8|2083|2082.7|2082.1|2081.8|15
1723016360000|2024-08-07 07:39:20|2081.8|2081.5|2081.9|2081.6|2082.1|2081.8|2081.8|2081.5|9
1723016370000|2024-08-07 07:39:30|2082|2081.7|2081.3|2081|2082|2081.7|2081.3|2081|8
1723016380000|2024-08-07 07:39:40|2081.4|2081.1|2081.6|2081.3|2081.8|2081.5|2081.3|2081|3
1723016390000|2024-08-07 07:39:50|2081.5|2081.2|2081.2|2080.9|2081.5|2081.2|2081.1|2080.8|3
1723016400000|2024-08-07 07:40:00|2081.5|2081.2|2081.4|2081.1|2081.8|2081.5|2081.1|2080.8|10
1723016410000|2024-08-07 07:40:10|2081.2|2080.9|2080.9|2080.6|2081.3|2081|2080.7|2080.4|8
1723016420000|2024-08-07 07:40:20|2080.8|2080.5|2080.6|2080.3|2080.9|2080.6|2080.5|2080.2|1
1723016430000|2024-08-07 07:40:30|2080.5|2080.2|2081.1|2080.8|2081.2|2080.9|2080.4|2080.1|10
1723016440000|2024-08-07 07:40:40|2080.9|2080.6|2081.1|2080.8|2081.3|2081|2080.9|2080.6|6
1723016450000|2024-08-07 07:40:50|2081.2|2080.9|2080.9|2080.6|2081.4|2081.1|2080.8|2080.5|3
1723016460000|2024-08-07 07:41:00|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|4
1723016470000|2024-08-07 07:41:10|2080.6|2080.3|2081.1|2080.8|2081.2|2080.9|2080.6|2080.3|4
1723016480000|2024-08-07 07:41:20|2081|2080.7|2080.7|2080.4|2081|2080.7|2080.7|2080.4|3
1723016490000|2024-08-07 07:41:30|2080.8|2080.5|2080.3|2080|2080.8|2080.5|2080.3|2080|9
1723016500000|2024-08-07 07:41:40|2080.2|2079.9|2079.1|2078.8|2080.2|2079.9|2079.1|2078.8|10
1723016510000|2024-08-07 07:41:50|2079.2|2078.9|2079.4|2079.1|2079.4|2079.1|2079.1|2078.8|2
1723016520000|2024-08-07 07:42:00|2079.5|2079.2|2080.2|2079.9|2080.2|2079.9|2079.5|2079.2|7
1723016530000|2024-08-07 07:42:10|2080.3|2080|2080.6|2080.3|2080.8|2080.5|2080.1|2079.8|10
1723016540000|2024-08-07 07:42:20|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.2|2079.9|4
1723016550000|2024-08-07 07:42:30|2080.3|2080|2079.8|2079.5|2080.3|2080|2079.8|2079.5|3
1723016560000|2024-08-07 07:42:40|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2079.9|2079.6|7
1723016570000|2024-08-07 07:42:50|2080.5|2080.2|2080.9|2080.6|2081.2|2080.9|2080.5|2080.2|26
1723016580000|2024-08-07 07:43:00|2080.8|2080.5|2079.7|2079.4|2080.8|2080.5|2079.7|2079.4|6
1723016590000|2024-08-07 07:43:10|2079.9|2079.6|2079.5|2079.2|2080|2079.7|2079.5|2079.2|3
1723016600000|2024-08-07 07:43:20|2079.6|2079.3|2079.4|2079.1|2079.7|2079.4|2079.3|2079|3
1723016610000|2024-08-07 07:43:30|2079.2|2078.9|2078.5|2078.2|2079.4|2079.1|2078.5|2078.2|18
1723016620000|2024-08-07 07:43:40|2078.4|2078.1|2078|2077.7|2078.6|2078.3|2077.9|2077.6|8
1723016630000|2024-08-07 07:43:50|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.5|2077.2|21
1723016640000|2024-08-07 07:44:00|2078|2077.7|2077.6|2077.3|2078.6|2078.3|2077.5|2077.2|39
1723016650000|2024-08-07 07:44:10|2077.7|2077.4|2077.2|2076.9|2077.7|2077.4|2077.1|2076.8|38
1723016660000|2024-08-07 07:44:20|2077.3|2077|2077.6|2077.3|2077.6|2077.3|2077.3|2077|10
1723016670000|2024-08-07 07:44:30|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.1|2076.8|11
1723016680000|2024-08-07 07:44:40|2077.2|2076.9|2077|2076.7|2077.3|2077|2076.9|2076.6|16
1723016690000|2024-08-07 07:44:50|2076.9|2076.6|2076.5|2076.2|2076.9|2076.6|2076.5|2076.2|10
1723016700000|2024-08-07 07:45:00|2075.7|2075.4|2074.6|2074.3|2075.7|2075.4|2074.6|2074.3|32
1723016710000|2024-08-07 07:45:10|2074.7|2074.4|2074.6|2074.3|2075|2074.7|2074.4|2074.1|31
1723016720000|2024-08-07 07:45:20|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.5|2074.2|24
1723016730000|2024-08-07 07:45:30|2074.3|2074|2074.8|2074.5|2074.8|2074.5|2074.3|2074|21
1723016740000|2024-08-07 07:45:40|2074.9|2074.6|2075.7|2075.4|2075.8|2075.5|2074.9|2074.6|7
1723016750000|2024-08-07 07:45:50|2075.4|2075.1|2076.2|2075.9|2076.2|2075.9|2075.4|2075.1|12
1723016760000|2024-08-07 07:46:00|2076.3|2076|2076.4|2076.1|2076.5|2076.2|2076.3|2076|4
1723016770000|2024-08-07 07:46:10|2076.6|2076.3|2076.3|2076|2077.1|2076.8|2076.3|2076|11
1723016780000|2024-08-07 07:46:20|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|1
1723016790000|2024-08-07 07:46:30|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.2|2075.9|9
1723016800000|2024-08-07 07:46:40|2076.7|2076.4|2077.2|2076.9|2077.2|2076.9|2076.7|2076.4|2
1723016810000|2024-08-07 07:46:50|2077.3|2077|2077.7|2077.4|2077.9|2077.6|2077.3|2077|12
1723016820000|2024-08-07 07:47:00|2077.8|2077.5|2078.1|2077.8|2078.1|2077.8|2077.7|2077.4|2
1723016830000|2024-08-07 07:47:10|2078|2077.7|2078.9|2078.6|2078.9|2078.6|2078|2077.7|28
1723016840000|2024-08-07 07:47:20|2078.7|2078.4|2079.3|2079|2079.3|2079|2078.7|2078.4|8
1723016850000|2024-08-07 07:47:30|2079.2|2078.9|2079.2|2078.9|2079.4|2079.1|2079|2078.7|4
1723016860000|2024-08-07 07:47:40|2079.3|2079|2079.1|2078.8|2079.3|2079|2078.9|2078.6|0
1723016870000|2024-08-07 07:47:50|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2079|2078.7|10
1723016880000|2024-08-07 07:48:00|2079.1|2078.8|2079.3|2079|2079.4|2079.1|2079|2078.7|24
1723016890000|2024-08-07 07:48:10|2079.2|2078.9|2079.5|2079.2|2079.8|2079.5|2079.2|2078.9|5
1723016900000|2024-08-07 07:48:20|2079.4|2079.1|2080|2079.7|2080.2|2079.9|2079.4|2079.1|4
1723016910000|2024-08-07 07:48:30|2080.1|2079.8|2079.5|2079.2|2080.1|2079.8|2079.5|2079.2|10
1723016920000|2024-08-07 07:48:40|2079.6|2079.3|2080.2|2079.9|2080.2|2079.9|2079.6|2079.3|2
1723016930000|2024-08-07 07:48:50|2080|2079.7|2079.8|2079.5|2080|2079.7|2079.8|2079.5|3
1723016940000|2024-08-07 07:49:00|2080|2079.7|2080.6|2080.3|2080.6|2080.3|2080|2079.7|7
1723016950000|2024-08-07 07:49:10|2080.7|2080.4|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|1
1723016960000|2024-08-07 07:49:20|2080.7|2080.4|2080.4|2080.1|2080.7|2080.4|2080.4|2080.1|7
1723016970000|2024-08-07 07:49:30|2080.5|2080.2|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|5
1723016980000|2024-08-07 07:49:40|2080.3|2080|2079.6|2079.3|2080.3|2080|2078.9|2078.6|20
1723016990000|2024-08-07 07:49:50|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|4
1723017000000|2024-08-07 07:50:00|2079.8|2079.5|2080.4|2080.1|2080.5|2080.2|2079.8|2079.5|2
1723017010000|2024-08-07 07:50:10|2080.3|2080|2080.2|2079.9|2080.3|2080|2079.7|2079.4|16
1723017020000|2024-08-07 07:50:20|2080.3|2080|2079.6|2079.3|2080.3|2080|2079.6|2079.3|8
1723017030000|2024-08-07 07:50:30|2079.8|2079.5|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|2
1723017040000|2024-08-07 07:50:40|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|12
1723017050000|2024-08-07 07:50:50|2079.2|2078.9|2079.6|2079.3|2079.8|2079.5|2079.1|2078.8|13
1723017060000|2024-08-07 07:51:00|2079.7|2079.4|2079.2|2078.9|2079.7|2079.4|2079|2078.7|3
1723017070000|2024-08-07 07:51:10|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.2|2078.9|0
1723017080000|2024-08-07 07:51:20|2079.1|2078.8|2078.6|2078.3|2079.1|2078.8|2078.5|2078.2|5
1723017090000|2024-08-07 07:51:30|2078.4|2078.1|2078.1|2077.8|2078.7|2078.4|2078.1|2077.8|4
1723017100000|2024-08-07 07:51:40|2078.2|2077.9|2079|2078.7|2079|2078.7|2078.2|2077.9|9
1723017110000|2024-08-07 07:51:50|2079.1|2078.8|2079.1|2078.8|2079.5|2079.2|2078.9|2078.6|31
1723017120000|2024-08-07 07:52:00|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.7|2078.4|0
1723017130000|2024-08-07 07:52:10|2079|2078.7|2078.8|2078.5|2079.3|2079|2078.3|2078|7
1723017140000|2024-08-07 07:52:20|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.6|2078.3|0
1723017150000|2024-08-07 07:52:30|2078.8|2078.5|2079.5|2079.2|2079.6|2079.3|2078.8|2078.5|6
1723017160000|2024-08-07 07:52:40|2079.2|2078.9|2078.9|2078.6|2079.2|2078.9|2078.8|2078.5|3
1723017170000|2024-08-07 07:52:50|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.7|2078.4|1
1723017180000|2024-08-07 07:53:00|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.5|2078.2|2
1723017190000|2024-08-07 07:53:10|2078.6|2078.3|2078.1|2077.8|2078.6|2078.3|2077.9|2077.6|15
1723017200000|2024-08-07 07:53:20|2078.2|2077.9|2077.9|2077.6|2078.2|2077.9|2077.9|2077.6|4
1723017210000|2024-08-07 07:53:30|2077.7|2077.4|2077.2|2076.9|2077.7|2077.4|2077.1|2076.8|4
1723017220000|2024-08-07 07:53:40|2077.1|2076.8|2076.5|2076.2|2077.2|2076.9|2076.5|2076.2|2
1723017230000|2024-08-07 07:53:50|2076.6|2076.3|2076.5|2076.2|2076.7|2076.4|2076.4|2076.1|5
1723017240000|2024-08-07 07:54:00|2076.4|2076.1|2076.1|2075.8|2076.5|2076.2|2076|2075.7|6
1723017250000|2024-08-07 07:54:10|2075.9|2075.6|2075|2074.7|2075.9|2075.6|2074.8|2074.5|19
1723017260000|2024-08-07 07:54:20|2075.1|2074.8|2075.2|2074.9|2075.3|2075|2075|2074.7|1
1723017270000|2024-08-07 07:54:30|2075.3|2075|2076|2075.7|2076|2075.7|2075.1|2074.8|19
1723017280000|2024-08-07 07:54:40|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2075.8|2075.5|4
1723017290000|2024-08-07 07:54:50|2076.1|2075.8|2076.3|2076|2076.4|2076.1|2076|2075.7|4
1723017300000|2024-08-07 07:55:00|2076.4|2076.1|2076.2|2075.9|2076.5|2076.2|2076|2075.7|3
1723017310000|2024-08-07 07:55:10|2076.1|2075.8|2076.8|2076.5|2076.8|2076.5|2076.1|2075.8|3
1723017320000|2024-08-07 07:55:20|2076.9|2076.6|2077.5|2077.2|2077.5|2077.2|2076.9|2076.6|8
1723017330000|2024-08-07 07:55:30|2077.3|2077|2077.4|2077.1|2077.5|2077.2|2077.3|2077|5
1723017340000|2024-08-07 07:55:40|2077.5|2077.2|2078.3|2078|2078.3|2078|2077.5|2077.2|3
1723017350000|2024-08-07 07:55:50|2078.2|2077.9|2078.3|2078|2078.5|2078.2|2078.2|2077.9|2
1723017360000|2024-08-07 07:56:00|2078.2|2077.9|2078.7|2078.4|2078.7|2078.4|2077.9|2077.6|2
1723017370000|2024-08-07 07:56:10|2078.8|2078.5|2078.6|2078.3|2079.4|2079.1|2078.6|2078.3|11
1723017380000|2024-08-07 07:56:20|2078.7|2078.4|2078.5|2078.2|2078.9|2078.6|2078.5|2078.2|7
1723017390000|2024-08-07 07:56:30|2078.1|2077.8|2078|2077.7|2078.3|2078|2077.8|2077.5|2
1723017400000|2024-08-07 07:56:40|2078.1|2077.8|2079.2|2078.9|2079.4|2079.1|2078.1|2077.8|38
1723017410000|2024-08-07 07:56:50|2079.3|2079|2079|2078.7|2079.4|2079.1|2079|2078.7|5
1723017420000|2024-08-07 07:57:00|2079.1|2078.8|2078.1|2077.8|2079.1|2078.8|2078.1|2077.8|27
1723017430000|2024-08-07 07:57:10|2078.2|2077.9|2078.9|2078.6|2079|2078.7|2078.1|2077.8|13
1723017440000|2024-08-07 07:57:20|2079.5|2079.2|2079.1|2078.8|2079.9|2079.6|2079.1|2078.8|23
1723017450000|2024-08-07 07:57:30|2078.9|2078.6|2079.7|2079.4|2079.7|2079.4|2078.8|2078.5|18
1723017460000|2024-08-07 07:57:40|2079.8|2079.5|2079.1|2078.8|2079.9|2079.6|2079.1|2078.8|2
1723017470000|2024-08-07 07:57:50|2078.7|2078.4|2079.1|2078.8|2079.2|2078.9|2078.7|2078.4|10
1723017480000|2024-08-07 07:58:00|2079.2|2078.9|2078.3|2078|2079.3|2079|2078.3|2078|4
1723017490000|2024-08-07 07:58:10|2078.4|2078.1|2078.2|2077.9|2078.5|2078.2|2078.2|2077.9|1
1723017500000|2024-08-07 07:58:20|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078.1|2077.8|3
1723017510000|2024-08-07 07:58:30|2078.1|2077.8|2077.9|2077.6|2078.2|2077.9|2077.9|2077.6|0
1723017520000|2024-08-07 07:58:40|2078|2077.7|2078.2|2077.9|2078.7|2078.4|2078|2077.7|4
1723017530000|2024-08-07 07:58:50|2078.3|2078|2078.6|2078.3|2079.1|2078.8|2078.3|2078|51
1723017540000|2024-08-07 07:59:00|2078.4|2078.1|2078.1|2077.8|2078.7|2078.4|2078.1|2077.8|11
1723017550000|2024-08-07 07:59:10|2078.2|2077.9|2078.6|2078.3|2079.1|2078.8|2078.1|2077.8|20
1723017560000|2024-08-07 07:59:20|2078.7|2078.4|2078.4|2078.1|2078.7|2078.4|2078.3|2078|14
1723017570000|2024-08-07 07:59:30|2078.2|2077.9|2077.8|2077.5|2078.2|2077.9|2077.8|2077.5|1
1723017580000|2024-08-07 07:59:40|2077.7|2077.4|2077.5|2077.2|2077.8|2077.5|2077.4|2077.1|5
1723017590000|2024-08-07 07:59:50|2077.7|2077.4|2078|2077.7|2078|2077.7|2077.4|2077.1|6
1723017600000|2024-08-07 08:00:00|2077.8|2077.5|2078.4|2078.1|2079.5|2079.2|2077.7|2077.4|73
1723017610000|2024-08-07 08:00:10|2078.3|2078|2077.3|2077|2078.3|2078|2077.3|2077|11
1723017620000|2024-08-07 08:00:20|2077.6|2077.3|2077.3|2077|2077.8|2077.5|2077.3|2077|7
1723017630000|2024-08-07 08:00:30|2077.7|2077.4|2078|2077.7|2078|2077.7|2077.4|2077.1|8
1723017640000|2024-08-07 08:00:40|2077.9|2077.6|2078.6|2078.3|2078.6|2078.3|2077.7|2077.4|4
1723017650000|2024-08-07 08:00:50|2078.5|2078.2|2079.3|2079|2079.3|2079|2078.4|2078.1|8
1723017660000|2024-08-07 08:01:00|2079.2|2078.9|2080|2079.7|2080|2079.7|2079.2|2078.9|6
1723017670000|2024-08-07 08:01:10|2079.9|2079.6|2079.7|2079.4|2079.9|2079.6|2078.9|2078.6|25
1723017680000|2024-08-07 08:01:20|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.7|2079.4|3
1723017690000|2024-08-07 08:01:30|2079.9|2079.6|2080.3|2080|2080.3|2080|2079.9|2079.6|5
1723017700000|2024-08-07 08:01:40|2080.2|2079.9|2080.6|2080.3|2080.9|2080.6|2080|2079.7|19
1723017710000|2024-08-07 08:01:50|2080.5|2080.2|2079.9|2079.6|2080.6|2080.3|2079.4|2079.1|5
1723017720000|2024-08-07 08:02:00|2079.6|2079.3|2080.3|2080|2080.3|2080|2079.4|2079.1|7
1723017730000|2024-08-07 08:02:10|2080.2|2079.9|2079.8|2079.5|2080.4|2080.1|2079.5|2079.2|12
1723017740000|2024-08-07 08:02:20|2079.9|2079.6|2080.2|2079.9|2080.4|2080.1|2079.6|2079.3|16
1723017750000|2024-08-07 08:02:30|2080.1|2079.8|2080.7|2080.4|2080.8|2080.5|2080.1|2079.8|12
1723017760000|2024-08-07 08:02:40|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.8|2080.5|12
1723017770000|2024-08-07 08:02:50|2080.7|2080.4|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|17
1723017780000|2024-08-07 08:03:00|2080.5|2080.2|2080.6|2080.3|2080.9|2080.6|2080.4|2080.1|11
1723017790000|2024-08-07 08:03:10|2080.5|2080.2|2080.2|2079.9|2080.5|2080.2|2080.2|2079.9|9
1723017800000|2024-08-07 08:03:20|2080.1|2079.8|2079.9|2079.6|2080.3|2080|2079.9|2079.6|14
1723017810000|2024-08-07 08:03:30|2079.8|2079.5|2079.9|2079.6|2080.3|2080|2079.7|2079.4|11
1723017820000|2024-08-07 08:03:40|2079.7|2079.4|2079.2|2078.9|2079.8|2079.5|2079|2078.7|10
1723017830000|2024-08-07 08:03:50|2079.3|2079|2078.9|2078.6|2079.4|2079.1|2078.6|2078.3|5
1723017840000|2024-08-07 08:04:00|2079|2078.7|2079.4|2079.1|2079.7|2079.4|2079|2078.7|25
1723017850000|2024-08-07 08:04:10|2079.2|2078.9|2079.8|2079.5|2079.8|2079.5|2079.1|2078.8|13
1723017860000|2024-08-07 08:04:20|2079.7|2079.4|2079.4|2079.1|2080|2079.7|2079.4|2079.1|9
1723017870000|2024-08-07 08:04:30|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.4|2079.1|4
1723017880000|2024-08-07 08:04:40|2079.6|2079.3|2079.2|2078.9|2079.6|2079.3|2079|2078.7|20
1723017890000|2024-08-07 08:04:50|2079.1|2078.8|2080.3|2080|2080.5|2080.2|2079.1|2078.8|24
1723017900000|2024-08-07 08:05:00|2080.4|2080.1|2080.9|2080.6|2081|2080.7|2080.3|2080|11
1723017910000|2024-08-07 08:05:10|2080.6|2080.3|2081.1|2080.8|2081.1|2080.8|2080.6|2080.3|5
1723017920000|2024-08-07 08:05:20|2081.2|2080.9|2081.4|2081.1|2081.7|2081.4|2081.1|2080.8|10
1723017930000|2024-08-07 08:05:30|2081.5|2081.2|2082.1|2081.8|2082.1|2081.8|2081.5|2081.2|8
1723017940000|2024-08-07 08:05:40|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.1|2081.8|5
1723017950000|2024-08-07 08:05:50|2082.3|2082|2082.8|2082.5|2082.8|2082.5|2082.3|2082|2
1723017960000|2024-08-07 08:06:00|2083|2082.7|2083.2|2082.9|2083.7|2083.4|2083|2082.7|23
1723017970000|2024-08-07 08:06:10|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2082.8|2082.5|4
1723017980000|2024-08-07 08:06:20|2083.3|2083|2083.6|2083.3|2083.6|2083.3|2083.3|2083|1
1723017990000|2024-08-07 08:06:30|2083.5|2083.2|2084|2083.7|2084.3|2084|2083.5|2083.2|31
1723018000000|2024-08-07 08:06:40|2083.9|2083.6|2082.9|2082.6|2084|2083.7|2082.9|2082.6|17
1723018010000|2024-08-07 08:06:50|2083|2082.7|2083.3|2083|2083.5|2083.2|2083|2082.7|11
1723018020000|2024-08-07 08:07:00|2082.9|2082.6|2082.7|2082.4|2083|2082.7|2082.6|2082.3|4
1723018030000|2024-08-07 08:07:10|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.1|2081.8|8
1723018040000|2024-08-07 08:07:20|2082.3|2082|2083|2082.7|2083|2082.7|2082.3|2082|5
1723018050000|2024-08-07 08:07:30|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.6|2082.3|3
1723018060000|2024-08-07 08:07:40|2083|2082.7|2083.5|2083.2|2083.6|2083.3|2082.8|2082.5|3
1723018070000|2024-08-07 08:07:50|2083.6|2083.3|2083.6|2083.3|2083.8|2083.5|2083.5|2083.2|4
1723018080000|2024-08-07 08:08:00|2083.3|2083|2083|2082.7|2083.8|2083.5|2083|2082.7|15
1723018090000|2024-08-07 08:08:10|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2082.9|2082.6|29
1723018100000|2024-08-07 08:08:20|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083|2082.7|1
1723018110000|2024-08-07 08:08:30|2083.6|2083.3|2084.3|2084|2084.4|2084.1|2083.5|2083.2|16
1723018120000|2024-08-07 08:08:40|2084.4|2084.1|2084.8|2084.5|2084.8|2084.5|2084.3|2084|5
1723018130000|2024-08-07 08:08:50|2084.7|2084.4|2084.6|2084.3|2085|2084.7|2084.4|2084.1|13
1723018140000|2024-08-07 08:09:00|2084.5|2084.2|2085.1|2084.8|2085.2|2084.9|2084.5|2084.2|9
1723018150000|2024-08-07 08:09:10|2085.2|2084.9|2084.7|2084.4|2085.2|2084.9|2084.7|2084.4|5
1723018160000|2024-08-07 08:09:20|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084.5|2084.2|10
1723018170000|2024-08-07 08:09:30|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.8|2084.5|0
1723018180000|2024-08-07 08:09:40|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|1
1723018190000|2024-08-07 08:09:50|2085|2084.7|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|5
1723018200000|2024-08-07 08:10:00|2085|2084.7|2084.9|2084.6|2085.1|2084.8|2084.8|2084.5|8
1723018210000|2024-08-07 08:10:10|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|7
1723018220000|2024-08-07 08:10:20|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|1
1723018230000|2024-08-07 08:10:30|2084.6|2084.3|2084.3|2084|2084.6|2084.3|2083.9|2083.6|3
1723018240000|2024-08-07 08:10:40|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084|2083.7|11
1723018250000|2024-08-07 08:10:50|2084.3|2084|2084.4|2084.1|2084.7|2084.4|2084.3|2084|10
1723018260000|2024-08-07 08:11:00|2084.3|2084|2084.3|2084|2084.3|2084|2084|2083.7|2
1723018270000|2024-08-07 08:11:10|2084.7|2084.4|2084.6|2084.3|2084.8|2084.5|2084.5|2084.2|2
1723018280000|2024-08-07 08:11:20|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084|2083.7|11
1723018290000|2024-08-07 08:11:30|2084.4|2084.1|2085.1|2084.8|2085.1|2084.8|2084.4|2084.1|11
1723018300000|2024-08-07 08:11:40|2085.2|2084.9|2085.5|2085.2|2085.5|2085.2|2085.1|2084.8|9
1723018310000|2024-08-07 08:11:50|2085.4|2085.1|2084.7|2084.4|2085.4|2085.1|2084.7|2084.4|37
1723018320000|2024-08-07 08:12:00|2084.6|2084.3|2083.7|2083.4|2084.8|2084.5|2083.5|2083.2|33
1723018330000|2024-08-07 08:12:10|2083.5|2083.2|2083.4|2083.1|2084|2083.7|2083.4|2083.1|9
1723018340000|2024-08-07 08:12:20|2083.1|2082.8|2082.6|2082.3|2083.1|2082.8|2082.4|2082.1|8
1723018350000|2024-08-07 08:12:30|2082.7|2082.4|2083.4|2083.1|2083.6|2083.3|2082.7|2082.4|8
1723018360000|2024-08-07 08:12:40|2083.3|2083|2083.6|2083.3|2083.9|2083.6|2083.3|2083|4
1723018370000|2024-08-07 08:12:50|2083.7|2083.4|2083.7|2083.4|2083.9|2083.6|2083.6|2083.3|0
1723018380000|2024-08-07 08:13:00|2083.8|2083.5|2083.2|2082.9|2083.8|2083.5|2083.2|2082.9|19
1723018390000|2024-08-07 08:13:10|2083.5|2083.2|2084.9|2084.6|2084.9|2084.6|2083.3|2083|66
1723018400000|2024-08-07 08:13:20|2084.8|2084.5|2085.7|2085.4|2085.7|2085.4|2084.7|2084.4|34
1723018410000|2024-08-07 08:13:30|2085.8|2085.5|2085.2|2084.9|2086|2085.7|2085.2|2084.9|18
1723018420000|2024-08-07 08:13:40|2085.4|2085.1|2085.6|2085.3|2085.7|2085.4|2085.2|2084.9|31
1723018430000|2024-08-07 08:13:50|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.4|2085.1|11
1723018440000|2024-08-07 08:14:00|2086|2085.7|2086|2085.7|2086.3|2086|2085.8|2085.5|8
1723018450000|2024-08-07 08:14:10|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|15
1723018460000|2024-08-07 08:14:20|2086.6|2086.3|2087.3|2087|2087.4|2087.1|2086.6|2086.3|12
1723018470000|2024-08-07 08:14:30|2087.1|2086.8|2086.7|2086.4|2087.3|2087|2086.7|2086.4|9
1723018480000|2024-08-07 08:14:40|2086.5|2086.2|2085.8|2085.5|2086.7|2086.4|2085.8|2085.5|17
1723018490000|2024-08-07 08:14:50|2085.9|2085.6|2085.8|2085.5|2086|2085.7|2085.7|2085.4|7
1723018500000|2024-08-07 08:15:00|2085.7|2085.4|2085.4|2085.1|2085.8|2085.5|2085.3|2085|7
1723018510000|2024-08-07 08:15:10|2085.3|2085|2085.5|2085.2|2085.9|2085.6|2085.3|2085|9
1723018520000|2024-08-07 08:15:20|2085.6|2085.3|2085|2084.7|2085.6|2085.3|2085|2084.7|1
1723018530000|2024-08-07 08:15:30|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|5
1723018540000|2024-08-07 08:15:40|2085.1|2084.8|2084.9|2084.6|2085.2|2084.9|2084.9|2084.6|0
1723018550000|2024-08-07 08:15:50|2085|2084.7|2085|2084.7|2085.2|2084.9|2085|2084.7|6
1723018560000|2024-08-07 08:16:00|2085.1|2084.8|2086.4|2086.1|2086.5|2086.2|2085.1|2084.8|9
1723018570000|2024-08-07 08:16:10|2086.3|2086|2086.1|2085.8|2086.3|2086|2085.5|2085.2|2
1723018580000|2024-08-07 08:16:20|2086.3|2086|2085.8|2085.5|2087.1|2086.8|2085.8|2085.5|40
1723018590000|2024-08-07 08:16:30|2085.7|2085.4|2085.3|2085|2085.9|2085.6|2085.3|2085|2
1723018600000|2024-08-07 08:16:40|2085.2|2084.9|2085.3|2085|2085.8|2085.5|2085.1|2084.8|7
1723018610000|2024-08-07 08:16:50|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.3|2085|4
1723018620000|2024-08-07 08:17:00|2085.6|2085.3|2085.7|2085.4|2085.8|2085.5|2085.6|2085.3|9
1723018630000|2024-08-07 08:17:10|2085.9|2085.6|2086.5|2086.2|2086.5|2086.2|2085.9|2085.6|6
1723018640000|2024-08-07 08:17:20|2086.6|2086.3|2086.5|2086.2|2086.7|2086.4|2086.4|2086.1|1
1723018650000|2024-08-07 08:17:30|2086.4|2086.1|2086.9|2086.6|2086.9|2086.6|2086.4|2086.1|3
1723018660000|2024-08-07 08:17:40|2087|2086.7|2087.3|2087|2087.3|2087|2087|2086.7|5
1723018670000|2024-08-07 08:17:50|2087.4|2087.1|2086.7|2086.4|2087.4|2087.1|2086.7|2086.4|2
1723018680000|2024-08-07 08:18:00|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|2
1723018690000|2024-08-07 08:18:10|2086.4|2086.1|2086.4|2086.1|2086.7|2086.4|2086.3|2086|4
1723018700000|2024-08-07 08:18:20|2086.3|2086|2085.6|2085.3|2086.3|2086|2085.5|2085.2|3
1723018710000|2024-08-07 08:18:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|0
1723018720000|2024-08-07 08:18:40|2085.6|2085.3|2085.7|2085.4|2085.9|2085.6|2085.4|2085.1|10
1723018730000|2024-08-07 08:18:50|2085.6|2085.3|2086.3|2086|2086.4|2086.1|2085.6|2085.3|0
1723018740000|2024-08-07 08:19:00|2086.4|2086.1|2085.8|2085.5|2086.9|2086.6|2085.5|2085.2|14
1723018750000|2024-08-07 08:19:10|2085.3|2085|2085.2|2084.9|2085.4|2085.1|2084.9|2084.6|24
1723018760000|2024-08-07 08:19:20|2085.3|2085|2086|2085.7|2086|2085.7|2085.2|2084.9|11
1723018770000|2024-08-07 08:19:30|2085.9|2085.6|2086.6|2086.3|2086.7|2086.4|2085.7|2085.4|21
1723018780000|2024-08-07 08:19:40|2086.5|2086.2|2086.4|2086.1|2086.9|2086.6|2086.4|2086.1|4
1723018790000|2024-08-07 08:19:50|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|1
1723018800000|2024-08-07 08:20:00|2086.3|2086|2086.1|2085.8|2086.6|2086.3|2086|2085.7|22
1723018810000|2024-08-07 08:20:10|2085.9|2085.6|2086|2085.7|2086.1|2085.8|2085.9|2085.6|3
1723018820000|2024-08-07 08:20:20|2085.9|2085.6|2086.1|2085.8|2086.3|2086|2085.8|2085.5|3
1723018830000|2024-08-07 08:20:30|2085.9|2085.6|2086.1|2085.8|2086.2|2085.9|2085.9|2085.6|1
1723018840000|2024-08-07 08:20:40|2086.2|2085.9|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|2
1723018850000|2024-08-07 08:20:50|2086|2085.7|2085.9|2085.6|2086.1|2085.8|2085.6|2085.3|9
1723018860000|2024-08-07 08:21:00|2085.8|2085.5|2084.5|2084.2|2085.8|2085.5|2084.5|2084.2|15
1723018870000|2024-08-07 08:21:10|2084.6|2084.3|2085|2084.7|2085.3|2085|2084.6|2084.3|10
1723018880000|2024-08-07 08:21:20|2085.1|2084.8|2084.9|2084.6|2085.1|2084.8|2084.4|2084.1|12
1723018890000|2024-08-07 08:21:30|2084.8|2084.5|2084.3|2084|2084.8|2084.5|2084.3|2084|2
1723018900000|2024-08-07 08:21:40|2084.2|2083.9|2084.3|2084|2084.4|2084.1|2084.2|2083.9|15
1723018910000|2024-08-07 08:21:50|2084.5|2084.2|2083.6|2083.3|2084.5|2084.2|2083.6|2083.3|7
1723018920000|2024-08-07 08:22:00|2083.7|2083.4|2083.4|2083.1|2083.9|2083.6|2083.4|2083.1|2
1723018930000|2024-08-07 08:22:10|2083.3|2083|2083.5|2083.2|2083.7|2083.4|2083.3|2083|6
1723018940000|2024-08-07 08:22:20|2083.4|2083.1|2083.2|2082.9|2083.6|2083.3|2083.2|2082.9|5
1723018950000|2024-08-07 08:22:30|2083.1|2082.8|2083.4|2083.1|2083.5|2083.2|2083.1|2082.8|8
1723018960000|2024-08-07 08:22:40|2083.6|2083.3|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|7
1723018970000|2024-08-07 08:22:50|2084.1|2083.8|2084.1|2083.8|2084.2|2083.9|2084|2083.7|10
1723018980000|2024-08-07 08:23:00|2083.8|2083.5|2083.3|2083|2083.9|2083.6|2083.3|2083|13
1723018990000|2024-08-07 08:23:10|2083.2|2082.9|2083.4|2083.1|2083.4|2083.1|2083|2082.7|23
1723019000000|2024-08-07 08:23:20|2083.5|2083.2|2083.7|2083.4|2083.8|2083.5|2083.5|2083.2|4
1723019010000|2024-08-07 08:23:30|2083.8|2083.5|2083.9|2083.6|2084.2|2083.9|2083.8|2083.5|8
1723019020000|2024-08-07 08:23:40|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.8|2083.5|1
1723019030000|2024-08-07 08:23:50|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|11
1723019040000|2024-08-07 08:24:00|2084|2083.7|2084.5|2084.2|2084.5|2084.2|2084|2083.7|0
1723019060000|2024-08-07 08:24:20|2084.6|2084.3|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|8
1723019070000|2024-08-07 08:24:30|2084.6|2084.3|2084.5|2084.2|2085|2084.7|2084.5|2084.2|9
1723019080000|2024-08-07 08:24:40|2084.7|2084.4|2084.9|2084.6|2085.1|2084.8|2084.7|2084.4|10
1723019090000|2024-08-07 08:24:50|2085.1|2084.8|2085.4|2085.1|2085.4|2085.1|2085|2084.7|10
1723019100000|2024-08-07 08:25:00|2085.7|2085.4|2086.2|2085.9|2086.4|2086.1|2085.7|2085.4|19
1723019110000|2024-08-07 08:25:10|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086|2085.7|19
1723019120000|2024-08-07 08:25:20|2086|2085.7|2086.4|2086.1|2086.4|2086.1|2086|2085.7|5
1723019130000|2024-08-07 08:25:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086|2085.7|4
1723019140000|2024-08-07 08:25:40|2086|2085.7|2085.9|2085.6|2086.2|2085.9|2085.8|2085.5|4
1723019150000|2024-08-07 08:25:50|2085.8|2085.5|2086|2085.7|2086|2085.7|2085.7|2085.4|0
1723019160000|2024-08-07 08:26:00|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|3
1723019170000|2024-08-07 08:26:10|2085.8|2085.5|2085.7|2085.4|2086|2085.7|2085.7|2085.4|4
1723019180000|2024-08-07 08:26:20|2086|2085.7|2085.4|2085.1|2086|2085.7|2085.4|2085.1|7
1723019190000|2024-08-07 08:26:30|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.3|2085|96
1723019200000|2024-08-07 08:26:40|2085.8|2085.5|2086|2085.7|2086|2085.7|2085.8|2085.5|12
1723019210000|2024-08-07 08:26:50|2086.1|2085.8|2086.1|2085.8|2086.3|2086|2085.9|2085.6|13
1723019220000|2024-08-07 08:27:00|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|1
1723019230000|2024-08-07 08:27:10|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086|2085.7|12
1723019240000|2024-08-07 08:27:20|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|1
1723019250000|2024-08-07 08:27:30|2086.3|2086|2086.1|2085.8|2086.3|2086|2085.8|2085.5|13
1723019260000|2024-08-07 08:27:40|2086.3|2086|2085.4|2085.1|2086.4|2086.1|2085.4|2085.1|9
1723019270000|2024-08-07 08:27:50|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|10
1723019280000|2024-08-07 08:28:00|2085.4|2085.1|2085.3|2085|2085.5|2085.2|2085.2|2084.9|6
1723019290000|2024-08-07 08:28:10|2085|2084.7|2084.6|2084.3|2085.1|2084.8|2084.5|2084.2|6
1723019300000|2024-08-07 08:28:20|2084.7|2084.4|2084.4|2084.1|2085|2084.7|2084.4|2084.1|29
1723019310000|2024-08-07 08:28:30|2084.8|2084.5|2084.9|2084.6|2085|2084.7|2084.7|2084.4|5
1723019320000|2024-08-07 08:28:40|2085.1|2084.8|2085.4|2085.1|2085.5|2085.2|2085|2084.7|2
1723019330000|2024-08-07 08:28:50|2085.5|2085.2|2085.3|2085|2085.6|2085.3|2085.2|2084.9|1
1723019340000|2024-08-07 08:29:00|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|2
1723019350000|2024-08-07 08:29:10|2086|2085.7|2086.4|2086.1|2086.5|2086.2|2085.9|2085.6|14
1723019360000|2024-08-07 08:29:20|2086.3|2086|2086.3|2086|2086.6|2086.3|2086.1|2085.8|5
1723019370000|2024-08-07 08:29:30|2086.2|2085.9|2086.3|2086|2086.3|2086|2086|2085.7|2
1723019390000|2024-08-07 08:29:50|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|2
1723019400000|2024-08-07 08:30:00|2085.8|2085.5|2085|2084.7|2085.8|2085.5|2085|2084.7|4
1723019410000|2024-08-07 08:30:10|2084.9|2084.6|2085.3|2085|2085.3|2085|2084.9|2084.6|4
1723019420000|2024-08-07 08:30:20|2085.4|2085.1|2085.4|2085.1|2085.6|2085.3|2085.3|2085|3
1723019430000|2024-08-07 08:30:30|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|1
1723019440000|2024-08-07 08:30:40|2085.4|2085.1|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|1
1723019450000|2024-08-07 08:30:50|2085.5|2085.2|2086.4|2086.1|2086.6|2086.3|2085.5|2085.2|5
1723019460000|2024-08-07 08:31:00|2086.3|2086|2086.3|2086|2086.7|2086.4|2086.3|2086|7
1723019470000|2024-08-07 08:31:10|2086.6|2086.3|2085.6|2085.3|2086.6|2086.3|2085.6|2085.3|9
1723019480000|2024-08-07 08:31:20|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.3|2085|4
1723019490000|2024-08-07 08:31:30|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|1
1723019500000|2024-08-07 08:31:40|2085.9|2085.6|2086.4|2086.1|2086.4|2086.1|2085.9|2085.6|3
1723019510000|2024-08-07 08:31:50|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|0
1723019520000|2024-08-07 08:32:00|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2085.8|2085.5|7
1723019530000|2024-08-07 08:32:10|2085.9|2085.6|2086.4|2086.1|2086.5|2086.2|2085.9|2085.6|3
1723019540000|2024-08-07 08:32:20|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723019550000|2024-08-07 08:32:30|2087|2086.7|2086.9|2086.6|2087.2|2086.9|2086.9|2086.6|3
1723019560000|2024-08-07 08:32:40|2087.1|2086.8|2086.7|2086.4|2087.1|2086.8|2086.6|2086.3|5
1723019570000|2024-08-07 08:32:50|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|8
1723019580000|2024-08-07 08:33:00|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.1|2085.8|6
1723019590000|2024-08-07 08:33:10|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|1
1723019600000|2024-08-07 08:33:20|2086.3|2086|2086.1|2085.8|2086.3|2086|2085.9|2085.6|5
1723019610000|2024-08-07 08:33:30|2086.3|2086|2086.4|2086.1|2086.6|2086.3|2086.3|2086|6
1723019620000|2024-08-07 08:33:40|2086.5|2086.2|2086.1|2085.8|2086.5|2086.2|2086.1|2085.8|2
1723019630000|2024-08-07 08:33:50|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.1|2085.8|6
1723019640000|2024-08-07 08:34:00|2086.6|2086.3|2085.8|2085.5|2086.6|2086.3|2085.8|2085.5|2
1723019650000|2024-08-07 08:34:10|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|2
1723019660000|2024-08-07 08:34:20|2085.5|2085.2|2085.1|2084.8|2085.5|2085.2|2085|2084.7|13
1723019670000|2024-08-07 08:34:30|2085|2084.7|2085.3|2085|2085.3|2085|2084.8|2084.5|1
1723019680000|2024-08-07 08:34:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723019690000|2024-08-07 08:34:50|2085.5|2085.2|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|4
1723019700000|2024-08-07 08:35:00|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|2
1723019710000|2024-08-07 08:35:10|2085.7|2085.4|2085.3|2085|2085.7|2085.4|2085.3|2085|6
1723019720000|2024-08-07 08:35:20|2085.2|2084.9|2085.3|2085|2085.6|2085.3|2085.1|2084.8|5
1723019730000|2024-08-07 08:35:30|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|1
1723019740000|2024-08-07 08:35:40|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|4
1723019750000|2024-08-07 08:35:50|2085.2|2084.9|2084.5|2084.2|2085.2|2084.9|2084.5|2084.2|9
1723019760000|2024-08-07 08:36:00|2084.4|2084.1|2084.2|2083.9|2084.7|2084.4|2084.2|2083.9|21
1723019770000|2024-08-07 08:36:10|2084.4|2084.1|2085|2084.7|2085|2084.7|2084.4|2084.1|15
1723019780000|2024-08-07 08:36:20|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.9|2084.6|2
1723019790000|2024-08-07 08:36:30|2084.7|2084.4|2085.1|2084.8|2085.1|2084.8|2084.7|2084.4|8
1723019800000|2024-08-07 08:36:40|2085.3|2085|2085.3|2085|2085.5|2085.2|2085.3|2085|6
1723019810000|2024-08-07 08:36:50|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|7
1723019820000|2024-08-07 08:37:00|2085.7|2085.4|2086|2085.7|2086.2|2085.9|2085.7|2085.4|7
1723019830000|2024-08-07 08:37:10|2085.9|2085.6|2086|2085.7|2086.1|2085.8|2085.9|2085.6|5
1723019840000|2024-08-07 08:37:20|2085.9|2085.6|2086.3|2086|2086.5|2086.2|2085.9|2085.6|7
1723019850000|2024-08-07 08:37:30|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.1|2085.8|6
1723019860000|2024-08-07 08:37:40|2086.6|2086.3|2087.1|2086.8|2087.1|2086.8|2086.6|2086.3|3
1723019870000|2024-08-07 08:37:50|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|28
1723019880000|2024-08-07 08:38:00|2087.6|2087.3|2087.9|2087.6|2087.9|2087.6|2087.5|2087.2|12
1723019890000|2024-08-07 08:38:10|2087.7|2087.4|2088.3|2088|2088.4|2088.1|2087.6|2087.3|30
1723019900000|2024-08-07 08:38:20|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.1|2087.8|14
1723019910000|2024-08-07 08:38:30|2088.2|2087.9|2087.9|2087.6|2088.2|2087.9|2087.9|2087.6|4
1723019920000|2024-08-07 08:38:40|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088.1|2087.8|10
1723019930000|2024-08-07 08:38:50|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|6
1723019940000|2024-08-07 08:39:00|2088.8|2088.5|2089.4|2089.1|2089.5|2089.2|2088.7|2088.4|32
1723019950000|2024-08-07 08:39:10|2089.5|2089.2|2088.9|2088.6|2089.5|2089.2|2088.8|2088.5|4
1723019960000|2024-08-07 08:39:20|2089.3|2089|2088.5|2088.2|2089.3|2089|2088.5|2088.2|20
1723019970000|2024-08-07 08:39:30|2087.9|2087.6|2087.8|2087.5|2088.1|2087.8|2087.8|2087.5|18
1723019980000|2024-08-07 08:39:40|2087.7|2087.4|2087.4|2087.1|2087.7|2087.4|2087.4|2087.1|6
1723019990000|2024-08-07 08:39:50|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.9|2086.6|1
1723020000000|2024-08-07 08:40:00|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.4|2086.1|9
1723020010000|2024-08-07 08:40:10|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.5|2085.2|7
1723020020000|2024-08-07 08:40:20|2086|2085.7|2086|2085.7|2086.1|2085.8|2085.9|2085.6|2
1723020030000|2024-08-07 08:40:30|2085.9|2085.6|2086.5|2086.2|2086.5|2086.2|2085.9|2085.6|10
1723020040000|2024-08-07 08:40:40|2086.2|2085.9|2086.4|2086.1|2086.5|2086.2|2086|2085.7|6
1723020050000|2024-08-07 08:40:50|2086.1|2085.8|2085.7|2085.4|2086.1|2085.8|2085.6|2085.3|6
1723020060000|2024-08-07 08:41:00|2085.8|2085.5|2086|2085.7|2086.1|2085.8|2085.8|2085.5|2
1723020070000|2024-08-07 08:41:10|2085.9|2085.6|2086.8|2086.5|2086.9|2086.6|2085.9|2085.6|0
1723020080000|2024-08-07 08:41:20|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|3
1723020090000|2024-08-07 08:41:30|2087|2086.7|2087.2|2086.9|2087.2|2086.9|2086.8|2086.5|8
1723020100000|2024-08-07 08:41:40|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087|2086.7|1
1723020110000|2024-08-07 08:41:50|2087.3|2087|2087.2|2086.9|2087.3|2087|2086.9|2086.6|1
1723020120000|2024-08-07 08:42:00|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|0
1723020130000|2024-08-07 08:42:10|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.6|2086.3|8
1723020140000|2024-08-07 08:42:20|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|1
1723020150000|2024-08-07 08:42:30|2086.3|2086|2085.5|2085.2|2086.3|2086|2085.5|2085.2|1
1723020160000|2024-08-07 08:42:40|2085.6|2085.3|2085.3|2085|2085.6|2085.3|2085.1|2084.8|28
1723020170000|2024-08-07 08:42:50|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|0
1723020180000|2024-08-07 08:43:00|2085.2|2084.9|2085.6|2085.3|2085.8|2085.5|2085.2|2084.9|8
1723020190000|2024-08-07 08:43:10|2085.7|2085.4|2086|2085.7|2086|2085.7|2085.7|2085.4|2
1723020200000|2024-08-07 08:43:20|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|2
1723020210000|2024-08-07 08:43:30|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.1|2084.8|7
1723020220000|2024-08-07 08:43:40|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2085.1|2084.8|0
1723020230000|2024-08-07 08:43:50|2085|2084.7|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|26
1723020240000|2024-08-07 08:44:00|2084.7|2084.4|2084.9|2084.6|2085|2084.7|2084.7|2084.4|7
1723020250000|2024-08-07 08:44:10|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.8|2084.5|0
1723020260000|2024-08-07 08:44:20|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.5|2084.2|16
1723020270000|2024-08-07 08:44:30|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085|2084.7|11
1723020280000|2024-08-07 08:44:40|2085.4|2085.1|2085.4|2085.1|2085.6|2085.3|2085.3|2085|1
1723020290000|2024-08-07 08:44:50|2085.5|2085.2|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|1
1723020300000|2024-08-07 08:45:00|2085.3|2085|2085.6|2085.3|2085.9|2085.6|2085.3|2085|25
1723020310000|2024-08-07 08:45:10|2085.8|2085.5|2086.4|2086.1|2086.5|2086.2|2085.7|2085.4|9
1723020320000|2024-08-07 08:45:20|2086.6|2086.3|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|8
1723020330000|2024-08-07 08:45:30|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|2
1723020340000|2024-08-07 08:45:40|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|1
1723020350000|2024-08-07 08:45:50|2086.6|2086.3|2087.1|2086.8|2087.2|2086.9|2086.5|2086.2|2
1723020360000|2024-08-07 08:46:00|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.1|2086.8|30
1723020370000|2024-08-07 08:46:10|2087.3|2087|2087.3|2087|2087.4|2087.1|2087|2086.7|4
1723020380000|2024-08-07 08:46:20|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|6
1723020390000|2024-08-07 08:46:30|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|2
1723020400000|2024-08-07 08:46:40|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|2
1723020410000|2024-08-07 08:46:50|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|2
1723020420000|2024-08-07 08:47:00|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|2
1723020430000|2024-08-07 08:47:10|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|1
1723020440000|2024-08-07 08:47:20|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088|2087.7|5
1723020450000|2024-08-07 08:47:30|2088.5|2088.2|2088.9|2088.6|2088.9|2088.6|2088.4|2088.1|5
1723020460000|2024-08-07 08:47:40|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089|2088.7|10
1723020470000|2024-08-07 08:47:50|2089.5|2089.2|2091|2090.7|2091|2090.7|2089.5|2089.2|65
1723020480000|2024-08-07 08:48:00|2090.9|2090.6|2091|2090.7|2091.1|2090.8|2090.9|2090.6|14
1723020490000|2024-08-07 08:48:10|2090.9|2090.6|2090.4|2090.1|2090.9|2090.6|2090.3|2090|4
1723020500000|2024-08-07 08:48:20|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.3|2090|0
1723020510000|2024-08-07 08:48:30|2090.3|2090|2090.7|2090.4|2090.9|2090.6|2090.3|2090|6
1723020520000|2024-08-07 08:48:40|2090.8|2090.5|2091.6|2091.3|2091.6|2091.3|2090.8|2090.5|4
1723020530000|2024-08-07 08:48:50|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|1
1723020540000|2024-08-07 08:49:00|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091.3|2091|13
1723020550000|2024-08-07 08:49:10|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.3|2091|2
1723020560000|2024-08-07 08:49:20|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091.1|2090.8|12
1723020570000|2024-08-07 08:49:30|2091.5|2091.2|2091.8|2091.5|2091.9|2091.6|2091.5|2091.2|2
1723020580000|2024-08-07 08:49:40|2091.9|2091.6|2092.1|2091.8|2092.3|2092|2091.9|2091.6|27
1723020590000|2024-08-07 08:49:50|2092.2|2091.9|2091.9|2091.6|2092.3|2092|2091.9|2091.6|9
1723020600000|2024-08-07 08:50:00|2092.1|2091.8|2091.8|2091.5|2092.1|2091.8|2091.6|2091.3|13
1723020610000|2024-08-07 08:50:10|2091.7|2091.4|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|4
1723020620000|2024-08-07 08:50:20|2091.7|2091.4|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|3
1723020630000|2024-08-07 08:50:30|2091.8|2091.5|2092.2|2091.9|2092.4|2092.1|2091.8|2091.5|11
1723020640000|2024-08-07 08:50:40|2092.3|2092|2092.3|2092|2092.7|2092.4|2092.2|2091.9|12
1723020650000|2024-08-07 08:50:50|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|7
1723020660000|2024-08-07 08:51:00|2092.5|2092.2|2092.3|2092|2092.5|2092.2|2092.3|2092|1
1723020670000|2024-08-07 08:51:10|2092.1|2091.8|2092.3|2092|2092.7|2092.4|2092.1|2091.8|14
1723020680000|2024-08-07 08:51:20|2092.4|2092.1|2091.5|2091.2|2092.4|2092.1|2091.2|2090.9|13
1723020690000|2024-08-07 08:51:30|2091.3|2091|2091.3|2091|2091.4|2091.1|2091.3|2091|5
1723020700000|2024-08-07 08:51:40|2091.4|2091.1|2091.9|2091.6|2091.9|2091.6|2091.4|2091.1|7
1723020710000|2024-08-07 08:51:50|2091.8|2091.5|2092.3|2092|2092.4|2092.1|2091.8|2091.5|14
1723020720000|2024-08-07 08:52:00|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.3|2092|5
1723020730000|2024-08-07 08:52:10|2092.8|2092.5|2092.5|2092.2|2093|2092.7|2092.5|2092.2|8
1723020740000|2024-08-07 08:52:20|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|1
1723020750000|2024-08-07 08:52:30|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2092.8|2092.5|15
1723020760000|2024-08-07 08:52:40|2093.3|2093|2093.3|2093|2093.4|2093.1|2093.1|2092.8|4
1723020770000|2024-08-07 08:52:50|2093.2|2092.9|2093.4|2093.1|2093.4|2093.1|2093.1|2092.8|5
1723020780000|2024-08-07 08:53:00|2093.6|2093.3|2093.8|2093.5|2093.9|2093.6|2093.6|2093.3|12
1723020790000|2024-08-07 08:53:10|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|15
1723020800000|2024-08-07 08:53:20|2094.1|2093.8|2093.7|2093.4|2094.1|2093.8|2093.5|2093.2|14
1723020810000|2024-08-07 08:53:30|2093.6|2093.3|2092.9|2092.6|2093.8|2093.5|2092.9|2092.6|14
1723020820000|2024-08-07 08:53:40|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|8
1723020830000|2024-08-07 08:53:50|2093|2092.7|2093.5|2093.2|2093.5|2093.2|2093|2092.7|12
1723020840000|2024-08-07 08:54:00|2093.4|2093.1|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|7
1723020850000|2024-08-07 08:54:10|2093.2|2092.9|2093|2092.7|2093.2|2092.9|2092.8|2092.5|16
1723020860000|2024-08-07 08:54:20|2093.2|2092.9|2093|2092.7|2093.2|2092.9|2092.7|2092.4|27
1723020870000|2024-08-07 08:54:30|2093.4|2093.1|2093.7|2093.4|2093.9|2093.6|2093.4|2093.1|15
1723020880000|2024-08-07 08:54:40|2093.6|2093.3|2093.3|2093|2093.7|2093.4|2093.2|2092.9|6
1723020890000|2024-08-07 08:54:50|2093.7|2093.4|2093.5|2093.2|2093.9|2093.6|2093.5|2093.2|39
1723020900000|2024-08-07 08:55:00|2093.6|2093.3|2093.7|2093.4|2093.8|2093.5|2093.1|2092.8|19
1723020910000|2024-08-07 08:55:10|2093.8|2093.5|2093.2|2092.9|2094.2|2093.9|2093.2|2092.9|15
1723020920000|2024-08-07 08:55:20|2093.3|2093|2093.6|2093.3|2093.6|2093.3|2093.1|2092.8|1
1723020930000|2024-08-07 08:55:30|2093.7|2093.4|2093.8|2093.5|2093.8|2093.5|2093.7|2093.4|5
1723020940000|2024-08-07 08:55:40|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.6|2093.3|7
1723020950000|2024-08-07 08:55:50|2093.6|2093.3|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|0
1723020960000|2024-08-07 08:56:00|2093.7|2093.4|2093.8|2093.5|2093.8|2093.5|2093.3|2093|15
1723020970000|2024-08-07 08:56:10|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.7|2093.4|2
1723020980000|2024-08-07 08:56:20|2093.8|2093.5|2094.3|2094|2094.4|2094.1|2093.7|2093.4|4
1723020990000|2024-08-07 08:56:30|2094.2|2093.9|2094.6|2094.3|2094.9|2094.6|2094.2|2093.9|27
1723021000000|2024-08-07 08:56:40|2094.5|2094.2|2094.5|2094.2|2094.6|2094.3|2094.3|2094|8
1723021010000|2024-08-07 08:56:50|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.1|2093.8|16
1723021020000|2024-08-07 08:57:00|2094.4|2094.1|2094.3|2094|2094.4|2094.1|2094.1|2093.8|15
1723021030000|2024-08-07 08:57:10|2094.1|2093.8|2094.7|2094.4|2094.8|2094.5|2094.1|2093.8|25
1723021040000|2024-08-07 08:57:20|2094.5|2094.2|2094.9|2094.6|2095.1|2094.8|2094.5|2094.2|19
1723021050000|2024-08-07 08:57:30|2095|2094.7|2095.2|2094.9|2095.4|2095.1|2094.8|2094.5|34
1723021060000|2024-08-07 08:57:40|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|6
1723021070000|2024-08-07 08:57:50|2095.4|2095.1|2095.7|2095.4|2095.9|2095.6|2095.4|2095.1|27
1723021080000|2024-08-07 08:58:00|2095.6|2095.3|2095.8|2095.5|2096|2095.7|2095.4|2095.1|34
1723021090000|2024-08-07 08:58:10|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.5|2095.2|11
1723021100000|2024-08-07 08:58:20|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.6|2095.3|5
1723021110000|2024-08-07 08:58:30|2095.7|2095.4|2096|2095.7|2096|2095.7|2095.5|2095.2|28
1723021120000|2024-08-07 08:58:40|2095.9|2095.6|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|3
1723021130000|2024-08-07 08:58:50|2096|2095.7|2096.1|2095.8|2096.3|2096|2096|2095.7|16
1723021140000|2024-08-07 08:59:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|4
1723021150000|2024-08-07 08:59:10|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|43
1723021160000|2024-08-07 08:59:20|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|22
1723021170000|2024-08-07 08:59:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|3
1723021180000|2024-08-07 08:59:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|10
1723021190000|2024-08-07 08:59:50|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.2|2095.9|5
1723021200000|2024-08-07 09:00:00|2096.4|2096.1|2096.2|2095.9|2096.6|2096.3|2096.1|2095.8|39
1723021210000|2024-08-07 09:00:10|2096.1|2095.8|2096.3|2096|2096.3|2096|2096.1|2095.8|33
1723021220000|2024-08-07 09:00:20|2096.2|2095.9|2096.9|2096.6|2096.9|2096.6|2096.1|2095.8|51
1723021230000|2024-08-07 09:00:30|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|7
1723021240000|2024-08-07 09:00:40|2096.3|2096|2096.7|2096.4|2096.7|2096.4|2096.2|2095.9|10
1723021250000|2024-08-07 09:00:50|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|5
1723021260000|2024-08-07 09:01:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|19
1723021270000|2024-08-07 09:01:10|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|2
1723021280000|2024-08-07 09:01:20|2096.9|2096.6|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|10
1723021290000|2024-08-07 09:01:30|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1723021300000|2024-08-07 09:01:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.2|2096.9|5
1723021310000|2024-08-07 09:01:50|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.2|2096.9|83
1723021320000|2024-08-07 09:02:00|2097.3|2097|2097.2|2096.9|2097.3|2097|2097.1|2096.8|41
1723021330000|2024-08-07 09:02:10|2097.1|2096.8|2097.1|2096.8|2097.4|2097.1|2097|2096.7|25
1723021340000|2024-08-07 09:02:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1723021350000|2024-08-07 09:02:30|2097.2|2096.9|2097|2096.7|2097.3|2097|2097|2096.7|19
1723021360000|2024-08-07 09:02:40|2096.9|2096.6|2097.1|2096.8|2097.2|2096.9|2096.9|2096.6|9
1723021370000|2024-08-07 09:02:50|2097|2096.7|2096.9|2096.6|2097.1|2096.8|2096.8|2096.5|9
1723021380000|2024-08-07 09:03:00|2096.8|2096.5|2095.7|2095.4|2096.8|2096.5|2095.6|2095.3|114
1723021390000|2024-08-07 09:03:10|2095.8|2095.5|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|16
1723021400000|2024-08-07 09:03:20|2095.8|2095.5|2096.1|2095.8|2096.1|2095.8|2095.6|2095.3|7
1723021410000|2024-08-07 09:03:30|2096.2|2095.9|2095.9|2095.6|2096.2|2095.9|2095.9|2095.6|0
1723021420000|2024-08-07 09:03:40|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|12
1723021430000|2024-08-07 09:03:50|2095.7|2095.4|2095.6|2095.3|2095.9|2095.6|2095.6|2095.3|20
1723021440000|2024-08-07 09:04:00|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.4|2095.1|16
1723021450000|2024-08-07 09:04:10|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|5
1723021460000|2024-08-07 09:04:20|2095.8|2095.5|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|9
1723021470000|2024-08-07 09:04:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|3
1723021480000|2024-08-07 09:04:40|2096|2095.7|2096.5|2096.2|2096.5|2096.2|2096|2095.7|8
1723021490000|2024-08-07 09:04:50|2096.4|2096.1|2096.3|2096|2096.5|2096.2|2096.3|2096|0
1723021500000|2024-08-07 09:05:00|2096.4|2096.1|2096.1|2095.8|2096.6|2096.3|2096|2095.7|11
1723021510000|2024-08-07 09:05:10|2096|2095.7|2096.2|2095.9|2096.3|2096|2096|2095.7|7
1723021520000|2024-08-07 09:05:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723021530000|2024-08-07 09:05:30|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723021540000|2024-08-07 09:05:40|2096|2095.7|2095.6|2095.3|2096.2|2095.9|2095.5|2095.2|24
1723021550000|2024-08-07 09:05:50|2095.7|2095.4|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|1
1723021560000|2024-08-07 09:06:00|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.6|2095.3|12
1723021570000|2024-08-07 09:06:10|2096|2095.7|2096.4|2096.1|2096.8|2096.5|2096|2095.7|18
1723021580000|2024-08-07 09:06:20|2096.5|2096.2|2096.2|2095.9|2096.6|2096.3|2096.1|2095.8|11
1723021590000|2024-08-07 09:06:30|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.3|2096|9
1723021600000|2024-08-07 09:06:40|2096.5|2096.2|2096.4|2096.1|2096.6|2096.3|2096.3|2096|24
1723021610000|2024-08-07 09:06:50|2096.6|2096.3|2096.4|2096.1|2096.6|2096.3|2096.2|2095.9|14
1723021620000|2024-08-07 09:07:00|2096.3|2096|2096|2095.7|2096.3|2096|2095.8|2095.5|11
1723021630000|2024-08-07 09:07:10|2095.9|2095.6|2095.8|2095.5|2096|2095.7|2095.8|2095.5|2
1723021640000|2024-08-07 09:07:20|2095.7|2095.4|2095.6|2095.3|2095.8|2095.5|2095.5|2095.2|19
1723021650000|2024-08-07 09:07:30|2095.7|2095.4|2095.8|2095.5|2095.9|2095.6|2095.5|2095.2|22
1723021660000|2024-08-07 09:07:40|2095.7|2095.4|2096.1|2095.8|2096.2|2095.9|2095.7|2095.4|2
1723021670000|2024-08-07 09:07:50|2096.2|2095.9|2096.4|2096.1|2096.5|2096.2|2096.2|2095.9|0
1723021680000|2024-08-07 09:08:00|2096.3|2096|2096.3|2096|2096.5|2096.2|2096.3|2096|1
1723021690000|2024-08-07 09:08:10|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|1
1723021700000|2024-08-07 09:08:20|2096|2095.7|2096.5|2096.2|2096.6|2096.3|2096|2095.7|11
1723021710000|2024-08-07 09:08:30|2096.4|2096.1|2096.5|2096.2|2096.8|2096.5|2096.4|2096.1|8
1723021720000|2024-08-07 09:08:40|2096.6|2096.3|2096.2|2095.9|2096.6|2096.3|2096.2|2095.9|13
1723021730000|2024-08-07 09:08:50|2096.1|2095.8|2096|2095.7|2096.2|2095.9|2095.8|2095.5|7
1723021740000|2024-08-07 09:09:00|2095.9|2095.6|2095.7|2095.4|2096|2095.7|2095.5|2095.2|17
1723021750000|2024-08-07 09:09:10|2095.6|2095.3|2095.7|2095.4|2095.8|2095.5|2095.1|2094.8|41
1723021760000|2024-08-07 09:09:20|2095.4|2095.1|2094.2|2093.9|2095.4|2095.1|2094.2|2093.9|50
1723021770000|2024-08-07 09:09:30|2094.1|2093.8|2093.6|2093.3|2094.3|2094|2093.1|2092.8|28
1723021780000|2024-08-07 09:09:40|2093.5|2093.2|2093.9|2093.6|2094|2093.7|2093.3|2093|10
1723021790000|2024-08-07 09:09:50|2093.8|2093.5|2093.2|2092.9|2093.8|2093.5|2093.2|2092.9|0
1723021800000|2024-08-07 09:10:00|2093.3|2093|2094.9|2094.6|2094.9|2094.6|2093.2|2092.9|23
1723021810000|2024-08-07 09:10:10|2095|2094.7|2094.4|2094.1|2095.6|2095.3|2094.4|2094.1|43
1723021820000|2024-08-07 09:10:20|2094.3|2094|2094.2|2093.9|2094.4|2094.1|2093.8|2093.5|3
1723021830000|2024-08-07 09:10:30|2094.1|2093.8|2094.3|2094|2094.4|2094.1|2093.8|2093.5|3
1723021840000|2024-08-07 09:10:40|2094.2|2093.9|2094.4|2094.1|2094.4|2094.1|2094|2093.7|2
1723021850000|2024-08-07 09:10:50|2094.1|2093.8|2094.4|2094.1|2094.5|2094.2|2093.9|2093.6|2
1723021860000|2024-08-07 09:11:00|2094.3|2094|2094.4|2094.1|2094.4|2094.1|2093.8|2093.5|11
1723021870000|2024-08-07 09:11:10|2094.3|2094|2094.2|2093.9|2094.4|2094.1|2094.2|2093.9|0
1723021880000|2024-08-07 09:11:20|2094|2093.7|2094.2|2093.9|2094.3|2094|2094|2093.7|11
1723021890000|2024-08-07 09:11:30|2094.1|2093.8|2094.6|2094.3|2094.7|2094.4|2094.1|2093.8|0
1723021900000|2024-08-07 09:11:40|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.3|2094|1
1723021910000|2024-08-07 09:11:50|2094.5|2094.2|2094.5|2094.2|2094.6|2094.3|2094.3|2094|3
1723021920000|2024-08-07 09:12:00|2094.9|2094.6|2095.3|2095|2095.4|2095.1|2094.8|2094.5|10
1723021930000|2024-08-07 09:12:10|2095.5|2095.2|2094.9|2094.6|2095.5|2095.2|2094.8|2094.5|6
1723021940000|2024-08-07 09:12:20|2095.1|2094.8|2095.1|2094.8|2095.3|2095|2095|2094.7|0
1723021950000|2024-08-07 09:12:30|2095.2|2094.9|2095.9|2095.6|2095.9|2095.6|2094.9|2094.6|11
1723021960000|2024-08-07 09:12:40|2096|2095.7|2096.7|2096.4|2096.7|2096.4|2096|2095.7|4
1723021970000|2024-08-07 09:12:50|2096.8|2096.5|2095.6|2095.3|2096.8|2096.5|2095.6|2095.3|9
1723021980000|2024-08-07 09:13:00|2095.5|2095.2|2094.9|2094.6|2095.5|2095.2|2094.9|2094.6|4
1723021990000|2024-08-07 09:13:10|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.5|2094.2|10
1723022000000|2024-08-07 09:13:20|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.6|2094.3|3
1723022010000|2024-08-07 09:13:30|2094.7|2094.4|2094.9|2094.6|2095.1|2094.8|2094.7|2094.4|12
1723022020000|2024-08-07 09:13:40|2094.7|2094.4|2094.5|2094.2|2094.7|2094.4|2094.4|2094.1|4
1723022030000|2024-08-07 09:13:50|2094.4|2094.1|2094.5|2094.2|2094.6|2094.3|2094.3|2094|3
1723022040000|2024-08-07 09:14:00|2094.4|2094.1|2094.4|2094.1|2094.4|2094.1|2094.3|2094|0
1723022050000|2024-08-07 09:14:10|2094.6|2094.3|2094.7|2094.4|2094.8|2094.5|2094.6|2094.3|1
1723022060000|2024-08-07 09:14:20|2094.6|2094.3|2095.5|2095.2|2095.5|2095.2|2094.6|2094.3|7
1723022070000|2024-08-07 09:14:30|2095.7|2095.4|2095.9|2095.6|2096.3|2096|2095.7|2095.4|8
1723022080000|2024-08-07 09:14:40|2095.7|2095.4|2094.5|2094.2|2095.7|2095.4|2094.5|2094.2|15
1723022090000|2024-08-07 09:14:50|2094.4|2094.1|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|7
1723022100000|2024-08-07 09:15:00|2094|2093.7|2094.1|2093.8|2094.5|2094.2|2094|2093.7|22
1723022110000|2024-08-07 09:15:10|2094.2|2093.9|2093.9|2093.6|2094.2|2093.9|2093.7|2093.4|4
1723022120000|2024-08-07 09:15:20|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|1
1723022130000|2024-08-07 09:15:30|2093.7|2093.4|2093.8|2093.5|2093.9|2093.6|2093.7|2093.4|0
1723022140000|2024-08-07 09:15:40|2093.7|2093.4|2094.2|2093.9|2094.3|2094|2093.5|2093.2|7
1723022150000|2024-08-07 09:15:50|2094.3|2094|2094.2|2093.9|2094.5|2094.2|2094.2|2093.9|0
1723022160000|2024-08-07 09:16:00|2094.1|2093.8|2094.4|2094.1|2094.5|2094.2|2093.8|2093.5|7
1723022170000|2024-08-07 09:16:10|2094.2|2093.9|2093.5|2093.2|2094.3|2094|2093.4|2093.1|6
1723022180000|2024-08-07 09:16:20|2093.4|2093.1|2093.4|2093.1|2093.5|2093.2|2093.3|2093|15
1723022190000|2024-08-07 09:16:30|2093.5|2093.2|2093.3|2093|2093.5|2093.2|2093.3|2093|12
1723022200000|2024-08-07 09:16:40|2093.2|2092.9|2092.9|2092.6|2093.2|2092.9|2092.9|2092.6|0
1723022210000|2024-08-07 09:16:50|2093.3|2093|2092.8|2092.5|2093.3|2093|2092.8|2092.5|5
1723022220000|2024-08-07 09:17:00|2092.9|2092.6|2092.9|2092.6|2093.1|2092.8|2092.7|2092.4|1
1723022230000|2024-08-07 09:17:10|2092.7|2092.4|2092.9|2092.6|2093|2092.7|2092.7|2092.4|0
1723022240000|2024-08-07 09:17:20|2093|2092.7|2093.7|2093.4|2093.7|2093.4|2092.8|2092.5|5
1723022250000|2024-08-07 09:17:30|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.3|2093|5
1723022260000|2024-08-07 09:17:40|2093.5|2093.2|2094.5|2094.2|2094.5|2094.2|2093.5|2093.2|3
1723022270000|2024-08-07 09:17:50|2094.4|2094.1|2094.2|2093.9|2094.4|2094.1|2094|2093.7|6
1723022280000|2024-08-07 09:18:00|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2093.6|2093.3|10
1723022290000|2024-08-07 09:18:10|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|0
1723022300000|2024-08-07 09:18:20|2093.8|2093.5|2093.5|2093.2|2094.1|2093.8|2093.4|2093.1|4
1723022310000|2024-08-07 09:18:30|2093.4|2093.1|2092.7|2092.4|2093.4|2093.1|2092.7|2092.4|6
1723022320000|2024-08-07 09:18:40|2092.8|2092.5|2093|2092.7|2093.5|2093.2|2092.8|2092.5|12
1723022330000|2024-08-07 09:18:50|2092.9|2092.6|2092.7|2092.4|2093.1|2092.8|2092.7|2092.4|5
1723022340000|2024-08-07 09:19:00|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|0
1723022350000|2024-08-07 09:19:10|2093|2092.7|2092.6|2092.3|2093|2092.7|2092.6|2092.3|1
1723022360000|2024-08-07 09:19:20|2092.7|2092.4|2092.8|2092.5|2093|2092.7|2092.7|2092.4|4
1723022370000|2024-08-07 09:19:30|2092.9|2092.6|2092.5|2092.2|2093|2092.7|2092.5|2092.2|1
1723022380000|2024-08-07 09:19:40|2092.1|2091.8|2092.4|2092.1|2092.5|2092.2|2092.1|2091.8|5
1723022390000|2024-08-07 09:19:50|2092.3|2092|2092.7|2092.4|2093.1|2092.8|2092.3|2092|5
1723022400000|2024-08-07 09:20:00|2092.9|2092.6|2093.2|2092.9|2093.2|2092.9|2092.7|2092.4|1
1723022410000|2024-08-07 09:20:10|2093.1|2092.8|2093.5|2093.2|2093.8|2093.5|2093.1|2092.8|1
1723022420000|2024-08-07 09:20:20|2093.4|2093.1|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|1
1723022430000|2024-08-07 09:20:30|2093.7|2093.4|2093.8|2093.5|2093.8|2093.5|2093.6|2093.3|13
1723022440000|2024-08-07 09:20:40|2093.7|2093.4|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|3
1723022450000|2024-08-07 09:20:50|2093.4|2093.1|2093.3|2093|2093.8|2093.5|2093.3|2093|8
1723022460000|2024-08-07 09:21:00|2093.2|2092.9|2092.9|2092.6|2093.2|2092.9|2092.6|2092.3|17
1723022470000|2024-08-07 09:21:10|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.7|2092.4|2
1723022480000|2024-08-07 09:21:20|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|3
1723022490000|2024-08-07 09:21:30|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|2
1723022500000|2024-08-07 09:21:40|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.4|2092.1|1
1723022510000|2024-08-07 09:21:50|2092.9|2092.6|2093.1|2092.8|2093.5|2093.2|2092.9|2092.6|14
1723022520000|2024-08-07 09:22:00|2093|2092.7|2092.8|2092.5|2093|2092.7|2092.8|2092.5|0
1723022530000|2024-08-07 09:22:10|2092.7|2092.4|2093.2|2092.9|2093.2|2092.9|2092.7|2092.4|0
1723022540000|2024-08-07 09:22:20|2093.3|2093|2093.4|2093.1|2093.4|2093.1|2093.3|2093|0
1723022550000|2024-08-07 09:22:30|2093.5|2093.2|2093.8|2093.5|2093.8|2093.5|2093.5|2093.2|0
1723022560000|2024-08-07 09:22:40|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|0
1723022570000|2024-08-07 09:22:50|2094|2093.7|2093.8|2093.5|2094.1|2093.8|2093.8|2093.5|5
1723022580000|2024-08-07 09:23:00|2093.9|2093.6|2093.9|2093.6|2094.1|2093.8|2093.9|2093.6|0
1723022590000|2024-08-07 09:23:10|2093.7|2093.4|2094.2|2093.9|2094.3|2094|2093.6|2093.3|3
1723022600000|2024-08-07 09:23:20|2094.3|2094|2094.7|2094.4|2094.7|2094.4|2094.3|2094|2
1723022610000|2024-08-07 09:23:30|2094.9|2094.6|2094.7|2094.4|2095|2094.7|2094.5|2094.2|7
1723022620000|2024-08-07 09:23:40|2094.3|2094|2093.9|2093.6|2094.6|2094.3|2093.9|2093.6|12
1723022630000|2024-08-07 09:23:50|2093.8|2093.5|2094.1|2093.8|2094.1|2093.8|2093.3|2093|7
1723022640000|2024-08-07 09:24:00|2094.2|2093.9|2093.8|2093.5|2094.3|2094|2093.8|2093.5|12
1723022650000|2024-08-07 09:24:10|2093.7|2093.4|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|6
1723022660000|2024-08-07 09:24:20|2093.5|2093.2|2093.5|2093.2|2093.6|2093.3|2093.4|2093.1|4
1723022670000|2024-08-07 09:24:30|2093.7|2093.4|2093.9|2093.6|2094|2093.7|2093.5|2093.2|5
1723022680000|2024-08-07 09:24:40|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|0
1723022690000|2024-08-07 09:24:50|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|1
1723022700000|2024-08-07 09:25:00|2093.7|2093.4|2093.9|2093.6|2093.9|2093.6|2093.7|2093.4|4
1723022710000|2024-08-07 09:25:10|2094|2093.7|2093.9|2093.6|2094.2|2093.9|2093.7|2093.4|24
1723022720000|2024-08-07 09:25:20|2094|2093.7|2093.7|2093.4|2094.1|2093.8|2093.7|2093.4|60
1723022730000|2024-08-07 09:25:30|2093.8|2093.5|2093.6|2093.3|2093.9|2093.6|2093.5|2093.2|2
1723022740000|2024-08-07 09:25:40|2093.9|2093.6|2094.3|2094|2094.3|2094|2093.9|2093.6|10
1723022750000|2024-08-07 09:25:50|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|3
1723022760000|2024-08-07 09:26:00|2094.3|2094|2094.7|2094.4|2094.7|2094.4|2094.2|2093.9|6
1723022770000|2024-08-07 09:26:10|2094.9|2094.6|2094.5|2094.2|2094.9|2094.6|2094.5|2094.2|3
1723022780000|2024-08-07 09:26:20|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.3|2094|3
1723022790000|2024-08-07 09:26:30|2094.7|2094.4|2095.4|2095.1|2095.5|2095.2|2094.7|2094.4|9
1723022800000|2024-08-07 09:26:40|2095.3|2095|2095.6|2095.3|2096|2095.7|2095.3|2095|20
1723022810000|2024-08-07 09:26:50|2095.4|2095.1|2095.6|2095.3|2095.7|2095.4|2095.4|2095.1|3
1723022820000|2024-08-07 09:27:00|2095.7|2095.4|2095.6|2095.3|2095.9|2095.6|2095.5|2095.2|7
1723022830000|2024-08-07 09:27:10|2095.5|2095.2|2095.9|2095.6|2095.9|2095.6|2095.3|2095|4
1723022840000|2024-08-07 09:27:20|2095.8|2095.5|2095.6|2095.3|2095.9|2095.6|2095.6|2095.3|1
1723022850000|2024-08-07 09:27:30|2095.8|2095.5|2096.2|2095.9|2096.2|2095.9|2095.8|2095.5|7
1723022860000|2024-08-07 09:27:40|2096.3|2096|2096.5|2096.2|2096.6|2096.3|2096.2|2095.9|1
1723022870000|2024-08-07 09:27:50|2096.3|2096|2096.3|2096|2096.5|2096.2|2096.2|2095.9|3
1723022880000|2024-08-07 09:28:00|2096.2|2095.9|2095.5|2095.2|2096.3|2096|2095.5|2095.2|21
1723022890000|2024-08-07 09:28:10|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|0
1723022900000|2024-08-07 09:28:20|2095.1|2094.8|2095.6|2095.3|2095.8|2095.5|2095.1|2094.8|3
1723022910000|2024-08-07 09:28:30|2095.7|2095.4|2095.9|2095.6|2096|2095.7|2095.5|2095.2|3
1723022920000|2024-08-07 09:28:40|2095.7|2095.4|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|4
1723022930000|2024-08-07 09:28:50|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|3
1723022940000|2024-08-07 09:29:00|2095.8|2095.5|2095|2094.7|2095.8|2095.5|2094.9|2094.6|55
1723022950000|2024-08-07 09:29:10|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|8
1723022960000|2024-08-07 09:29:20|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|37
1723022970000|2024-08-07 09:29:30|2095|2094.7|2095.2|2094.9|2095.3|2095|2095|2094.7|5
1723022980000|2024-08-07 09:29:40|2095.6|2095.3|2095.5|2095.2|2095.8|2095.5|2095.5|2095.2|16
1723022990000|2024-08-07 09:29:50|2095.4|2095.1|2095.7|2095.4|2095.9|2095.6|2095.4|2095.1|2
1723023000000|2024-08-07 09:30:00|2095.8|2095.5|2095.9|2095.6|2096.2|2095.9|2095.7|2095.4|1
1723023010000|2024-08-07 09:30:10|2095.7|2095.4|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|6
1723023020000|2024-08-07 09:30:20|2095.3|2095|2095|2094.7|2095.3|2095|2094.7|2094.4|9
1723023030000|2024-08-07 09:30:30|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.8|2094.5|2
1723023040000|2024-08-07 09:30:40|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.7|2094.4|4
1723023050000|2024-08-07 09:30:50|2095.2|2094.9|2095|2094.7|2095.3|2095|2095|2094.7|19
1723023060000|2024-08-07 09:31:00|2094.8|2094.5|2094.3|2094|2094.8|2094.5|2094.2|2093.9|5
1723023070000|2024-08-07 09:31:10|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.2|2093.9|6
1723023080000|2024-08-07 09:31:20|2094.1|2093.8|2093.9|2093.6|2094.2|2093.9|2093.6|2093.3|11
1723023090000|2024-08-07 09:31:30|2094|2093.7|2094.6|2094.3|2094.6|2094.3|2094|2093.7|4
1723023100000|2024-08-07 09:31:40|2094.5|2094.2|2094.9|2094.6|2095.2|2094.9|2094.5|2094.2|6
1723023110000|2024-08-07 09:31:50|2094.8|2094.5|2094.7|2094.4|2095.2|2094.9|2094.7|2094.4|6
1723023120000|2024-08-07 09:32:00|2094.6|2094.3|2094.6|2094.3|2094.7|2094.4|2094.4|2094.1|2
1723023130000|2024-08-07 09:32:10|2094.5|2094.2|2094.5|2094.2|2094.8|2094.5|2094.4|2094.1|32
1723023140000|2024-08-07 09:32:20|2094.4|2094.1|2094.2|2093.9|2094.4|2094.1|2094.2|2093.9|0
1723023150000|2024-08-07 09:32:30|2094.4|2094.1|2094.4|2094.1|2094.6|2094.3|2094.2|2093.9|2
1723023160000|2024-08-07 09:32:40|2094.3|2094|2094.4|2094.1|2094.5|2094.2|2094.3|2094|1
1723023170000|2024-08-07 09:32:50|2094.5|2094.2|2094.9|2094.6|2094.9|2094.6|2094.4|2094.1|4
1723023180000|2024-08-07 09:33:00|2095.3|2095|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|5
1723023190000|2024-08-07 09:33:10|2095.3|2095|2095.3|2095|2095.3|2095|2095.2|2094.9|0
1723023200000|2024-08-07 09:33:20|2095.4|2095.1|2096.1|2095.8|2096.2|2095.9|2095.4|2095.1|12
1723023210000|2024-08-07 09:33:30|2096|2095.7|2096.3|2096|2096.4|2096.1|2095.9|2095.6|8
1723023220000|2024-08-07 09:33:40|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|5
1723023230000|2024-08-07 09:33:50|2096.4|2096.1|2096.7|2096.4|2096.8|2096.5|2096.4|2096.1|47
1723023240000|2024-08-07 09:34:00|2096.6|2096.3|2096.1|2095.8|2096.6|2096.3|2096.1|2095.8|1
1723023250000|2024-08-07 09:34:10|2096.3|2096|2095.6|2095.3|2096.3|2096|2095.6|2095.3|19
1723023260000|2024-08-07 09:34:20|2095.5|2095.2|2096.1|2095.8|2096.8|2096.5|2095.4|2095.1|153
1723023270000|2024-08-07 09:34:30|2096|2095.7|2097.2|2096.9|2097.2|2096.9|2095.9|2095.6|200
1723023280000|2024-08-07 09:34:40|2097.4|2097.1|2097|2096.7|2097.5|2097.2|2097|2096.7|7
1723023290000|2024-08-07 09:34:50|2096.8|2096.5|2096.9|2096.6|2097|2096.7|2096.8|2096.5|6
1723023300000|2024-08-07 09:35:00|2097|2096.7|2096.6|2096.3|2097.3|2097|2096.5|2096.2|4
1723023310000|2024-08-07 09:35:10|2097|2096.7|2097|2096.7|2097.1|2096.8|2096.8|2096.5|17
1723023320000|2024-08-07 09:35:20|2097.1|2096.8|2097.3|2097|2097.4|2097.1|2097.1|2096.8|0
1723023330000|2024-08-07 09:35:30|2097.2|2096.9|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|4
1723023340000|2024-08-07 09:35:40|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.2|2096.9|4
1723023350000|2024-08-07 09:35:50|2097.4|2097.1|2097.8|2097.5|2097.8|2097.5|2097.4|2097.1|9
1723023360000|2024-08-07 09:36:00|2097.7|2097.4|2097.5|2097.2|2097.7|2097.4|2097.4|2097.1|1
1723023370000|2024-08-07 09:36:10|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.5|2097.2|5
1723023380000|2024-08-07 09:36:20|2097.7|2097.4|2097.7|2097.4|2097.8|2097.5|2097.6|2097.3|1
1723023390000|2024-08-07 09:36:30|2097.8|2097.5|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|1
1723023400000|2024-08-07 09:36:40|2097.5|2097.2|2097.7|2097.4|2097.8|2097.5|2097.5|2097.2|1
1723023410000|2024-08-07 09:36:50|2097.8|2097.5|2097.9|2097.6|2098|2097.7|2097.7|2097.4|11
1723023420000|2024-08-07 09:37:00|2097.8|2097.5|2098|2097.7|2098.1|2097.8|2097.6|2097.3|23
1723023430000|2024-08-07 09:37:10|2098.1|2097.8|2098|2097.7|2098.3|2098|2098|2097.7|10
1723023440000|2024-08-07 09:37:20|2098.1|2097.8|2097.7|2097.4|2098.1|2097.8|2097.7|2097.4|3
1723023450000|2024-08-07 09:37:30|2097.5|2097.2|2097.4|2097.1|2097.7|2097.4|2097.4|2097.1|6
1723023460000|2024-08-07 09:37:40|2097.5|2097.2|2097.5|2097.2|2097.6|2097.3|2097.3|2097|1
1723023470000|2024-08-07 09:37:50|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|0
1723023480000|2024-08-07 09:38:00|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.4|2097.1|7
1723023490000|2024-08-07 09:38:10|2097.9|2097.6|2097.8|2097.5|2097.9|2097.6|2097.7|2097.4|6
1723023500000|2024-08-07 09:38:20|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|13
1723023510000|2024-08-07 09:38:30|2097.7|2097.4|2097.9|2097.6|2098|2097.7|2097.7|2097.4|4
1723023520000|2024-08-07 09:38:40|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.7|2097.4|3
1723023530000|2024-08-07 09:38:50|2097.8|2097.5|2097.4|2097.1|2097.8|2097.5|2097.4|2097.1|14
1723023540000|2024-08-07 09:39:00|2097.5|2097.2|2097.6|2097.3|2097.8|2097.5|2097.4|2097.1|7
1723023550000|2024-08-07 09:39:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.3|2097|2
1723023560000|2024-08-07 09:39:20|2097.4|2097.1|2097|2096.7|2097.4|2097.1|2096.9|2096.6|9
1723023570000|2024-08-07 09:39:30|2097.1|2096.8|2097|2096.7|2097.1|2096.8|2096.8|2096.5|11
1723023580000|2024-08-07 09:39:40|2097.1|2096.8|2097|2096.7|2097.1|2096.8|2097|2096.7|0
1723023590000|2024-08-07 09:39:50|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097|2096.7|0
1723023600000|2024-08-07 09:40:00|2097.3|2097|2097.1|2096.8|2097.6|2097.3|2097|2096.7|9
1723023610000|2024-08-07 09:40:10|2097.2|2096.9|2097.5|2097.2|2097.6|2097.3|2097.2|2096.9|3
1723023620000|2024-08-07 09:40:20|2097.6|2097.3|2098|2097.7|2098|2097.7|2097.5|2097.2|14
1723023630000|2024-08-07 09:40:30|2098.1|2097.8|2098.1|2097.8|2098.2|2097.9|2098|2097.7|2
1723023640000|2024-08-07 09:40:40|2098|2097.7|2097.8|2097.5|2098|2097.7|2097.8|2097.5|15
1723023650000|2024-08-07 09:40:50|2098|2097.7|2098.1|2097.8|2098.3|2098|2097.8|2097.5|8
1723023660000|2024-08-07 09:41:00|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2098|2097.7|3
1723023670000|2024-08-07 09:41:10|2098.1|2097.8|2097.8|2097.5|2098.1|2097.8|2097.8|2097.5|7
1723023680000|2024-08-07 09:41:20|2098|2097.7|2097.8|2097.5|2098|2097.7|2097.8|2097.5|6
1723023690000|2024-08-07 09:41:30|2097.9|2097.6|2097.5|2097.2|2097.9|2097.6|2097.4|2097.1|6
1723023700000|2024-08-07 09:41:40|2097.6|2097.3|2097.8|2097.5|2097.9|2097.6|2097.5|2097.2|4
1723023710000|2024-08-07 09:41:50|2097.9|2097.6|2097.2|2096.9|2097.9|2097.6|2097.2|2096.9|14
1723023720000|2024-08-07 09:42:00|2097.4|2097.1|2097.4|2097.1|2097.7|2097.4|2097.4|2097.1|19
1723023730000|2024-08-07 09:42:10|2097.3|2097|2097|2096.7|2097.4|2097.1|2096.9|2096.6|8
1723023740000|2024-08-07 09:42:20|2097.1|2096.8|2096.8|2096.5|2097.1|2096.8|2096.8|2096.5|10
1723023750000|2024-08-07 09:42:30|2096.7|2096.4|2097|2096.7|2097|2096.7|2096.7|2096.4|0
1723023760000|2024-08-07 09:42:40|2097.1|2096.8|2097.6|2097.3|2097.6|2097.3|2097.1|2096.8|9
1723023770000|2024-08-07 09:42:50|2097.7|2097.4|2097.7|2097.4|2098|2097.7|2097.7|2097.4|10
1723023780000|2024-08-07 09:43:00|2097.6|2097.3|2097.7|2097.4|2097.8|2097.5|2097.5|2097.2|7
1723023790000|2024-08-07 09:43:10|2097.6|2097.3|2096.8|2096.5|2097.7|2097.4|2096.8|2096.5|7
1723023800000|2024-08-07 09:43:20|2096.9|2096.6|2096.8|2096.5|2097.2|2096.9|2096.8|2096.5|5
1723023810000|2024-08-07 09:43:30|2096.9|2096.6|2096.7|2096.4|2097|2096.7|2096.7|2096.4|1
1723023820000|2024-08-07 09:43:40|2096.6|2096.3|2096.4|2096.1|2096.8|2096.5|2096.4|2096.1|4
1723023830000|2024-08-07 09:43:50|2096.5|2096.2|2096.7|2096.4|2096.7|2096.4|2096.2|2095.9|7
1723023840000|2024-08-07 09:44:00|2096.8|2096.5|2096.3|2096|2096.8|2096.5|2096.2|2095.9|0
1723023850000|2024-08-07 09:44:10|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|3
1723023860000|2024-08-07 09:44:20|2096|2095.7|2095.9|2095.6|2096.3|2096|2095.7|2095.4|14
1723023870000|2024-08-07 09:44:30|2095.8|2095.5|2095.7|2095.4|2095.9|2095.6|2095.5|2095.2|15
1723023880000|2024-08-07 09:44:40|2095.6|2095.3|2095.5|2095.2|2095.8|2095.5|2095.4|2095.1|3
1723023890000|2024-08-07 09:44:50|2095.4|2095.1|2095.9|2095.6|2095.9|2095.6|2095.4|2095.1|8
1723023900000|2024-08-07 09:45:00|2096|2095.7|2096.1|2095.8|2096.2|2095.9|2095.9|2095.6|2
1723023910000|2024-08-07 09:45:10|2096.2|2095.9|2096.3|2096|2096.4|2096.1|2096.1|2095.8|3
1723023920000|2024-08-07 09:45:20|2096.4|2096.1|2096.5|2096.2|2096.6|2096.3|2096.3|2096|3
1723023930000|2024-08-07 09:45:30|2096.4|2096.1|2096.4|2096.1|2096.8|2096.5|2096.2|2095.9|1
1723023940000|2024-08-07 09:45:40|2096.3|2096|2095.9|2095.6|2096.4|2096.1|2095.8|2095.5|0
1723023950000|2024-08-07 09:45:50|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|1
1723023960000|2024-08-07 09:46:00|2095.8|2095.5|2095.4|2095.1|2095.9|2095.6|2095.4|2095.1|11
1723023970000|2024-08-07 09:46:10|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|1
1723023980000|2024-08-07 09:46:20|2095.7|2095.4|2095.3|2095|2095.7|2095.4|2095.3|2095|2
1723023990000|2024-08-07 09:46:30|2095.2|2094.9|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|1
1723024000000|2024-08-07 09:46:40|||||||||1
1723024010000|2024-08-07 09:46:50|2095.4|2095.1|2095|2094.7|2095.4|2095.1|2095|2094.7|11
1723024020000|2024-08-07 09:47:00|2095.1|2094.8|2095.3|2095|2095.4|2095.1|2095.1|2094.8|12
1723024030000|2024-08-07 09:47:10|2095.1|2094.8|2095.4|2095.1|2095.5|2095.2|2095.1|2094.8|2
1723024040000|2024-08-07 09:47:20|2095.5|2095.2|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|3
1723024050000|2024-08-07 09:47:30|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|1
1723024060000|2024-08-07 09:47:40|2095.6|2095.3|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|0
1723024070000|2024-08-07 09:47:50|2095.4|2095.1|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|1
1723024080000|2024-08-07 09:48:00|2094.9|2094.6|2094.4|2094.1|2095.1|2094.8|2094.4|2094.1|12
1723024090000|2024-08-07 09:48:10|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.2|2093.9|0
1723024100000|2024-08-07 09:48:20|2094.3|2094|2094.5|2094.2|2094.6|2094.3|2094.3|2094|4
1723024110000|2024-08-07 09:48:30|2094.8|2094.5|2095.2|2094.9|2095.2|2094.9|2094.7|2094.4|20
1723024120000|2024-08-07 09:48:40|2095.1|2094.8|2095.3|2095|2095.4|2095.1|2095.1|2094.8|0
1723024130000|2024-08-07 09:48:50|2095.4|2095.1|2095.3|2095|2095.6|2095.3|2095.1|2094.8|0
1723024140000|2024-08-07 09:49:00|2095.4|2095.1|2095.6|2095.3|2095.7|2095.4|2095.4|2095.1|3
1723024150000|2024-08-07 09:49:10|2095.5|2095.2|2096.3|2096|2096.3|2096|2095.5|2095.2|4
1723024160000|2024-08-07 09:49:20|2096.2|2095.9|2095.9|2095.6|2096.3|2096|2095.8|2095.5|2
1723024170000|2024-08-07 09:49:30|2096|2095.7|2095.4|2095.1|2096.1|2095.8|2095.4|2095.1|12
1723024180000|2024-08-07 09:49:40|2095.9|2095.6|2096.2|2095.9|2096.2|2095.9|2095.9|2095.6|11
1723024190000|2024-08-07 09:49:50|2096.1|2095.8|2096.2|2095.9|2096.3|2096|2096.1|2095.8|1
1723024200000|2024-08-07 09:50:00|2096.3|2096|2096|2095.7|2096.4|2096.1|2096|2095.7|1
1723024210000|2024-08-07 09:50:10|2095.9|2095.6|2096.1|2095.8|2096.2|2095.9|2095.8|2095.5|2
1723024220000|2024-08-07 09:50:20|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.7|2095.4|0
1723024230000|2024-08-07 09:50:30|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.4|2095.1|0
1723024240000|2024-08-07 09:50:40|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.5|2095.2|2
1723024250000|2024-08-07 09:50:50|2095.9|2095.6|2096.2|2095.9|2096.3|2096|2095.9|2095.6|0
1723024260000|2024-08-07 09:51:00|2096.3|2096|2096.3|2096|2096.3|2096|2096.1|2095.8|3
1723024270000|2024-08-07 09:51:10|2096.2|2095.9|2096.5|2096.2|2096.5|2096.2|2096.2|2095.9|2
1723024280000|2024-08-07 09:51:20|2096.8|2096.5|2097.1|2096.8|2097.2|2096.9|2096.8|2096.5|9
1723024290000|2024-08-07 09:51:30|2097.2|2096.9|2096.6|2096.3|2097.2|2096.9|2096.6|2096.3|2
1723024300000|2024-08-07 09:51:40|2096.4|2096.1|2096.9|2096.6|2096.9|2096.6|2096.4|2096.1|2
1723024310000|2024-08-07 09:51:50|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.9|2096.6|6
1723024320000|2024-08-07 09:52:00|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.6|2096.3|7
1723024330000|2024-08-07 09:52:10|2096.6|2096.3|2096.5|2096.2|2096.7|2096.4|2096.4|2096.1|5
1723024340000|2024-08-07 09:52:20|2096.6|2096.3|2097|2096.7|2097|2096.7|2096.6|2096.3|9
1723024350000|2024-08-07 09:52:30|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.9|2096.6|0
1723024360000|2024-08-07 09:52:40|2097.1|2096.8|2097|2096.7|2097.1|2096.8|2096.9|2096.6|0
1723024370000|2024-08-07 09:52:50|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.8|2096.5|0
1723024380000|2024-08-07 09:53:00|2096.9|2096.6|2097.1|2096.8|2097.2|2096.9|2096.8|2096.5|1
1723024390000|2024-08-07 09:53:10|2097.2|2096.9|2097.1|2096.8|2097.4|2097.1|2097.1|2096.8|0
1723024400000|2024-08-07 09:53:20|2097|2096.7|2097.3|2097|2097.3|2097|2096.8|2096.5|4
1723024410000|2024-08-07 09:53:30|2097.2|2096.9|2097.1|2096.8|2097.3|2097|2097.1|2096.8|2
1723024420000|2024-08-07 09:53:40|2097.3|2097|2097.2|2096.9|2097.3|2097|2097.2|2096.9|1
1723024430000|2024-08-07 09:53:50|2096.9|2096.6|2096.9|2096.6|2097|2096.7|2096.9|2096.6|1
1723024440000|2024-08-07 09:54:00|2096.7|2096.4|2096.7|2096.4|2096.8|2096.5|2096.6|2096.3|5
1723024450000|2024-08-07 09:54:10|2096.2|2095.9|2096.8|2096.5|2096.9|2096.6|2096.2|2095.9|39
1723024460000|2024-08-07 09:54:20|2096.9|2096.6|2097.2|2096.9|2097.2|2096.9|2096.9|2096.6|5
1723024470000|2024-08-07 09:54:30|2097.3|2097|2097.7|2097.4|2097.7|2097.4|2097.2|2096.9|15
1723024480000|2024-08-07 09:54:40|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.3|2097|3
1723024490000|2024-08-07 09:54:50|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.2|2096.9|1
1723024500000|2024-08-07 09:55:00|2097.1|2096.8|2097.4|2097.1|2097.4|2097.1|2097|2096.7|8
1723024510000|2024-08-07 09:55:10|2097.3|2097|2096.6|2096.3|2097.4|2097.1|2096.6|2096.3|8
1723024520000|2024-08-07 09:55:20|2096.7|2096.4|2097.1|2096.8|2097.1|2096.8|2096.6|2096.3|0
1723024530000|2024-08-07 09:55:30|2097.2|2096.9|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|1
1723024540000|2024-08-07 09:55:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|0
1723024550000|2024-08-07 09:55:50|2097.3|2097|2096.7|2096.4|2097.3|2097|2096.6|2096.3|3
1723024560000|2024-08-07 09:56:00|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723024570000|2024-08-07 09:56:10|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|16
1723024580000|2024-08-07 09:56:20|2096.7|2096.4|2097.4|2097.1|2097.4|2097.1|2096.7|2096.4|1
1723024590000|2024-08-07 09:56:30|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|6
1723024600000|2024-08-07 09:56:40|2097.5|2097.2|2098|2097.7|2098.2|2097.9|2097.5|2097.2|15
1723024610000|2024-08-07 09:56:50|2097.9|2097.6|2097.8|2097.5|2098|2097.7|2097.8|2097.5|1
1723024620000|2024-08-07 09:57:00|2097.7|2097.4|2097.7|2097.4|2098|2097.7|2097.5|2097.2|4
1723024630000|2024-08-07 09:57:10|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.3|2097|0
1723024640000|2024-08-07 09:57:20|2097.4|2097.1|2097.3|2097|2097.7|2097.4|2097.2|2096.9|8
1723024650000|2024-08-07 09:57:30|2097.4|2097.1|2097.6|2097.3|2097.7|2097.4|2097.4|2097.1|2
1723024660000|2024-08-07 09:57:40|2097.5|2097.2|2097.6|2097.3|2097.7|2097.4|2097.4|2097.1|2
1723024670000|2024-08-07 09:57:50|2097.7|2097.4|2097.8|2097.5|2097.8|2097.5|2097.6|2097.3|0
1723024680000|2024-08-07 09:58:00|2097.7|2097.4|2097.7|2097.4|2097.8|2097.5|2097.7|2097.4|2
1723024690000|2024-08-07 09:58:10|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.4|2097.1|1
1723024700000|2024-08-07 09:58:20|2098|2097.7|2098|2097.7|2098|2097.7|2097.9|2097.6|35
1723024710000|2024-08-07 09:58:30|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.9|2097.6|3
1723024720000|2024-08-07 09:58:40|2098|2097.7|2098.6|2098.3|2098.6|2098.3|2098|2097.7|97
1723024730000|2024-08-07 09:58:50|2098.8|2098.5|2098.5|2098.2|2098.9|2098.6|2098.5|2098.2|20
1723024740000|2024-08-07 09:59:00|2098.6|2098.3|2098.9|2098.6|2099.4|2099.1|2098.6|2098.3|60
1723024750000|2024-08-07 09:59:10|2098.8|2098.5|2098.9|2098.6|2099.1|2098.8|2098.8|2098.5|8
1723024760000|2024-08-07 09:59:20|2098.8|2098.5|2099.1|2098.8|2099.1|2098.8|2098.8|2098.5|2
1723024770000|2024-08-07 09:59:30|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|5
1723024780000|2024-08-07 09:59:40|2099.2|2098.9|2099.6|2099.3|2099.7|2099.4|2099.2|2098.9|101
1723024790000|2024-08-07 09:59:50|2099.5|2099.2|2099.3|2099|2099.6|2099.3|2099.2|2098.9|9
1723024800000|2024-08-07 10:00:00|2099.4|2099.1|2099|2098.7|2099.5|2099.2|2099|2098.7|8
1723024810000|2024-08-07 10:00:10|2099.2|2098.9|2098.8|2098.5|2099.6|2099.3|2098.8|2098.5|25
1723024820000|2024-08-07 10:00:20|2098.7|2098.4|2098.8|2098.5|2099|2098.7|2098.6|2098.3|3
1723024830000|2024-08-07 10:00:30|2098.7|2098.4|2098.3|2098|2098.8|2098.5|2098.3|2098|8
1723024840000|2024-08-07 10:00:40|2098.4|2098.1|2098.9|2098.6|2099.1|2098.8|2098.4|2098.1|4
1723024850000|2024-08-07 10:00:50|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2098.8|2098.5|8
1723024860000|2024-08-07 10:01:00|2099.3|2099|2099.4|2099.1|2099.5|2099.2|2099.2|2098.9|7
1723024870000|2024-08-07 10:01:10|2099.3|2099|2098.9|2098.6|2099.3|2099|2098.9|2098.6|12
1723024880000|2024-08-07 10:01:20|2099|2098.7|2099|2098.7|2099|2098.7|2098.8|2098.5|3
1723024890000|2024-08-07 10:01:30|2099.2|2098.9|2099.4|2099.1|2099.5|2099.2|2099.2|2098.9|7
1723024900000|2024-08-07 10:01:40|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.2|2098.9|69
1723024910000|2024-08-07 10:01:50|2099.5|2099.2|2099.3|2099|2099.5|2099.2|2099.3|2099|31
1723024920000|2024-08-07 10:02:00|2099.5|2099.2|2099.5|2099.2|2099.8|2099.5|2099.4|2099.1|8
1723024930000|2024-08-07 10:02:10|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|1
1723024940000|2024-08-07 10:02:20|2099.4|2099.1|2099.3|2099|2099.6|2099.3|2099.2|2098.9|3
1723024950000|2024-08-07 10:02:30|2099.2|2098.9|2099.5|2099.2|2099.6|2099.3|2099.2|2098.9|9
1723024960000|2024-08-07 10:02:40|2099.6|2099.3|2099.7|2099.4|2099.8|2099.5|2099.3|2099|3
1723024970000|2024-08-07 10:02:50|2100.3|2100|2099.8|2099.5|2100.3|2100|2099.6|2099.3|25
1723024980000|2024-08-07 10:03:00|2099.9|2099.6|2100.1|2099.8|2100.2|2099.9|2099.2|2098.9|37
1723024990000|2024-08-07 10:03:10|2100|2099.7|2099.1|2098.8|2100|2099.7|2099.1|2098.8|34
1723025000000|2024-08-07 10:03:20|2099|2098.7|2099.4|2099.1|2099.5|2099.2|2099|2098.7|12
1723025010000|2024-08-07 10:03:30|2099.3|2099|2099.6|2099.3|2099.6|2099.3|2099.1|2098.8|8
1723025020000|2024-08-07 10:03:40|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.2|2098.9|6
1723025030000|2024-08-07 10:03:50|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|0
1723025040000|2024-08-07 10:04:00|2099.3|2099|2099|2098.7|2099.4|2099.1|2098.9|2098.6|25
1723025050000|2024-08-07 10:04:10|2098.8|2098.5|2098.4|2098.1|2098.8|2098.5|2098.4|2098.1|6
1723025060000|2024-08-07 10:04:20|2098.3|2098|2098|2097.7|2098.3|2098|2097.7|2097.4|22
1723025070000|2024-08-07 10:04:30|2097.9|2097.6|2098.1|2097.8|2098.3|2098|2097.9|2097.6|2
1723025080000|2024-08-07 10:04:40|2098|2097.7|2097.8|2097.5|2098.1|2097.8|2097.8|2097.5|30
1723025090000|2024-08-07 10:04:50|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.7|2097.4|2
1723025100000|2024-08-07 10:05:00|2098|2097.7|2098|2097.7|2098.3|2098|2097.6|2097.3|9
1723025110000|2024-08-07 10:05:10|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2098|2097.7|0
1723025120000|2024-08-07 10:05:20|2098.3|2098|2098.6|2098.3|2098.6|2098.3|2098.2|2097.9|2
1723025130000|2024-08-07 10:05:30|2098.9|2098.6|2098.9|2098.6|2099|2098.7|2098.7|2098.4|11
1723025140000|2024-08-07 10:05:40|2099|2098.7|2098.6|2098.3|2099.1|2098.8|2098.6|2098.3|6
1723025150000|2024-08-07 10:05:50|2098.5|2098.2|2098.5|2098.2|2098.8|2098.5|2098.3|2098|8
1723025160000|2024-08-07 10:06:00|2098.6|2098.3|2099.9|2099.6|2099.9|2099.6|2098.6|2098.3|21
1723025170000|2024-08-07 10:06:10|2100.1|2099.8|2100.3|2100|2100.3|2100|2100.1|2099.8|2
1723025180000|2024-08-07 10:06:20|2100.2|2099.9|2100.3|2100|2100.6|2100.3|2100.2|2099.9|9
1723025190000|2024-08-07 10:06:30|2100.4|2100.1|2100.5|2100.2|2100.8|2100.5|2100.4|2100.1|6
1723025200000|2024-08-07 10:06:40|2100.6|2100.3|2100.4|2100.1|2100.8|2100.5|2100.2|2099.9|25
1723025210000|2024-08-07 10:06:50|2100.6|2100.3|2100.3|2100|2100.7|2100.4|2100.2|2099.9|4
1723025220000|2024-08-07 10:07:00|2100.2|2099.9|2099.9|2099.6|2100.4|2100.1|2099.7|2099.4|23
1723025230000|2024-08-07 10:07:10|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.5|2099.2|3
1723025240000|2024-08-07 10:07:20|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.4|2099.1|5
1723025250000|2024-08-07 10:07:30|2099.6|2099.3|2099.4|2099.1|2099.7|2099.4|2099.3|2099|3
1723025260000|2024-08-07 10:07:40|2099.3|2099|2099.1|2098.8|2099.3|2099|2098.9|2098.6|10
1723025270000|2024-08-07 10:07:50|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|0
1723025280000|2024-08-07 10:08:00|2099|2098.7|2098.8|2098.5|2099.3|2099|2098.8|2098.5|6
1723025290000|2024-08-07 10:08:10|2098.6|2098.3|2098.5|2098.2|2098.8|2098.5|2098.5|2098.2|2
1723025300000|2024-08-07 10:08:20|2098.6|2098.3|2098.8|2098.5|2098.9|2098.6|2098.6|2098.3|2
1723025310000|2024-08-07 10:08:30|2098.7|2098.4|2098.8|2098.5|2098.9|2098.6|2098.6|2098.3|2
1723025320000|2024-08-07 10:08:40|2098.7|2098.4|2098.6|2098.3|2098.9|2098.6|2098.5|2098.2|4
1723025330000|2024-08-07 10:08:50|2098.5|2098.2|2098.5|2098.2|2098.8|2098.5|2098.5|2098.2|3
1723025340000|2024-08-07 10:09:00|2098.6|2098.3|2098.8|2098.5|2098.8|2098.5|2098.6|2098.3|0
1723025350000|2024-08-07 10:09:10|2098.7|2098.4|2099.4|2099.1|2099.6|2099.3|2098.7|2098.4|13
1723025360000|2024-08-07 10:09:20|2099.3|2099|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|1
1723025370000|2024-08-07 10:09:30|2099.3|2099|2099.1|2098.8|2099.4|2099.1|2099.1|2098.8|0
1723025380000|2024-08-07 10:09:40|2099.2|2098.9|2099.3|2099|2099.5|2099.2|2099.2|2098.9|6
1723025390000|2024-08-07 10:09:50|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.2|2098.9|7
1723025400000|2024-08-07 10:10:00|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|11
1723025410000|2024-08-07 10:10:10|2099.9|2099.6|2100.1|2099.8|2100.2|2099.9|2099.9|2099.6|7
1723025420000|2024-08-07 10:10:20|2099.8|2099.5|2100.3|2100|2100.4|2100.1|2099.7|2099.4|16
1723025430000|2024-08-07 10:10:30|2100.1|2099.8|2100.4|2100.1|2100.4|2100.1|2100.1|2099.8|13
1723025440000|2024-08-07 10:10:40|2100.3|2100|2100.8|2100.5|2100.9|2100.6|2100.2|2099.9|20
1723025450000|2024-08-07 10:10:50|2100.7|2100.4|2101.1|2100.8|2101.1|2100.8|2100.5|2100.2|18
1723025460000|2024-08-07 10:11:00|2101|2100.7|2101.1|2100.8|2101.2|2100.9|2100.8|2100.5|12
1723025470000|2024-08-07 10:11:10|2101|2100.7|2101.1|2100.8|2101.2|2100.9|2101|2100.7|0
1723025480000|2024-08-07 10:11:20|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2101|2100.7|1
1723025490000|2024-08-07 10:11:30|2101.2|2100.9|2101|2100.7|2101.2|2100.9|2100.8|2100.5|3
1723025500000|2024-08-07 10:11:40|2100.9|2100.6|2101.1|2100.8|2101.2|2100.9|2100.9|2100.6|0
1723025510000|2024-08-07 10:11:50|2101.2|2100.9|2101.4|2101.1|2101.4|2101.1|2101.2|2100.9|6
1723025520000|2024-08-07 10:12:00|2101.3|2101|2101.7|2101.4|2101.7|2101.4|2101.3|2101|7
1723025530000|2024-08-07 10:12:10|2101.6|2101.3|2101.7|2101.4|2101.7|2101.4|2101.4|2101.1|9
1723025540000|2024-08-07 10:12:20|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.5|2101.2|27
1723025550000|2024-08-07 10:12:30|2101.8|2101.5|2101.6|2101.3|2101.8|2101.5|2101.5|2101.2|5
1723025560000|2024-08-07 10:12:40|2101.8|2101.5|2101.8|2101.5|2102|2101.7|2101.8|2101.5|6
1723025570000|2024-08-07 10:12:50|2101.9|2101.6|2101.4|2101.1|2101.9|2101.6|2101.4|2101.1|22
1723025580000|2024-08-07 10:13:00|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|17
1723025590000|2024-08-07 10:13:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.2|2100.9|24
1723025600000|2024-08-07 10:13:20|2101.4|2101.1|2101.5|2101.2|2101.5|2101.2|2101.4|2101.1|2
1723025610000|2024-08-07 10:13:30|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|7
1723025620000|2024-08-07 10:13:40|2101.2|2100.9|2101.4|2101.1|2101.4|2101.1|2101.2|2100.9|33
1723025630000|2024-08-07 10:13:50|2101.5|2101.2|2101.2|2100.9|2101.5|2101.2|2101.2|2100.9|20
1723025640000|2024-08-07 10:14:00|2101.1|2100.8|2100.4|2100.1|2101.1|2100.8|2100.4|2100.1|29
1723025650000|2024-08-07 10:14:10|2100.3|2100|2099.6|2099.3|2100.4|2100.1|2099.6|2099.3|22
1723025660000|2024-08-07 10:14:20|2100.4|2100.1|2100.8|2100.5|2100.8|2100.5|2100.4|2100.1|53
1723025670000|2024-08-07 10:14:30|2100.6|2100.3|2100.5|2100.2|2100.8|2100.5|2100.4|2100.1|10
1723025680000|2024-08-07 10:14:40|2100.7|2100.4|2100.8|2100.5|2100.9|2100.6|2100.6|2100.3|1
1723025690000|2024-08-07 10:14:50|2100.7|2100.4|2100.8|2100.5|2101|2100.7|2100.7|2100.4|12
1723025700000|2024-08-07 10:15:00|2100.7|2100.4|2100.6|2100.3|2100.8|2100.5|2100.2|2099.9|13
1723025710000|2024-08-07 10:15:10|2100.5|2100.2|2100.5|2100.2|2100.7|2100.4|2100.4|2100.1|3
1723025720000|2024-08-07 10:15:20|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.3|2100|0
1723025730000|2024-08-07 10:15:30|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.3|2100|2
1723025740000|2024-08-07 10:15:40|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|2
1723025750000|2024-08-07 10:15:50|2100.4|2100.1|2100|2099.7|2100.4|2100.1|2100|2099.7|3
1723025760000|2024-08-07 10:16:00|2100.1|2099.8|2099.7|2099.4|2100.1|2099.8|2099.6|2099.3|15
1723025770000|2024-08-07 10:16:10|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|4
1723025780000|2024-08-07 10:16:20|2099.5|2099.2|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|4
1723025790000|2024-08-07 10:16:30|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|1
1723025800000|2024-08-07 10:16:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|4
1723025810000|2024-08-07 10:16:50|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2099.2|2098.9|13
1723025820000|2024-08-07 10:17:00|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|11
1723025830000|2024-08-07 10:17:10|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.3|2099|4
1723025840000|2024-08-07 10:17:20|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.4|2099.1|3
1723025850000|2024-08-07 10:17:30|2099.3|2099|2100|2099.7|2100|2099.7|2099.3|2099|17
1723025860000|2024-08-07 10:17:40|2099.9|2099.6|2099.8|2099.5|2100.1|2099.8|2099.8|2099.5|8
1723025870000|2024-08-07 10:17:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|0
1723025880000|2024-08-07 10:18:00|2099.6|2099.3|2099.8|2099.5|2099.8|2099.5|2099.5|2099.2|11
1723025890000|2024-08-07 10:18:10|2099.7|2099.4|2100|2099.7|2100.4|2100.1|2099.7|2099.4|9
1723025900000|2024-08-07 10:18:20|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|3
1723025910000|2024-08-07 10:18:30|2099.7|2099.4|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|1
1723025920000|2024-08-07 10:18:40|2099.8|2099.5|2099.4|2099.1|2099.8|2099.5|2099.4|2099.1|1
1723025930000|2024-08-07 10:18:50|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|2
1723025940000|2024-08-07 10:19:00|2099.6|2099.3|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|9
1723025950000|2024-08-07 10:19:10|2099.1|2098.8|2098.7|2098.4|2099.1|2098.8|2098.7|2098.4|1
1723025960000|2024-08-07 10:19:20|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|6
1723025970000|2024-08-07 10:19:30|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.4|2098.1|9
1723025980000|2024-08-07 10:19:40|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|3
1723025990000|2024-08-07 10:19:50|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.4|2098.1|3
1723026000000|2024-08-07 10:20:00|2098.4|2098.1|2098.4|2098.1|2098.5|2098.2|2098.3|2098|1
1723026010000|2024-08-07 10:20:10|2098.3|2098|2098.3|2098|2098.3|2098|2097.9|2097.6|4
1723026020000|2024-08-07 10:20:20|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2098|2097.7|7
1723026030000|2024-08-07 10:20:30|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098|2097.7|7
1723026040000|2024-08-07 10:20:40|2098.2|2097.9|2098.3|2098|2098.4|2098.1|2098.2|2097.9|2
1723026050000|2024-08-07 10:20:50|2098.2|2097.9|2098.3|2098|2098.5|2098.2|2098.2|2097.9|3
1723026060000|2024-08-07 10:21:00|2098.2|2097.9|2098.4|2098.1|2098.7|2098.4|2098.2|2097.9|8
1723026070000|2024-08-07 10:21:10|2098.3|2098|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|1
1723026080000|2024-08-07 10:21:20|2097.9|2097.6|2098.3|2098|2098.3|2098|2097.8|2097.5|26
1723026090000|2024-08-07 10:21:30|2098.2|2097.9|2098|2097.7|2098.3|2098|2098|2097.7|1
1723026100000|2024-08-07 10:21:40|2097.9|2097.6|2097.9|2097.6|2098|2097.7|2097.9|2097.6|1
1723026110000|2024-08-07 10:21:50|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|0
1723026120000|2024-08-07 10:22:00|2098.2|2097.9|2097.5|2097.2|2098.2|2097.9|2097.5|2097.2|28
1723026130000|2024-08-07 10:22:10|2097.6|2097.3|2097|2096.7|2097.6|2097.3|2097|2096.7|8
1723026140000|2024-08-07 10:22:20|2097.4|2097.1|2097.3|2097|2097.7|2097.4|2097.3|2097|11
1723026150000|2024-08-07 10:22:30|2097.2|2096.9|2096.7|2096.4|2097.2|2096.9|2096.7|2096.4|25
1723026160000|2024-08-07 10:22:40|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|2
1723026170000|2024-08-07 10:22:50|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.9|2096.6|1
1723026180000|2024-08-07 10:23:00|2096.9|2096.6|2097.2|2096.9|2097.2|2096.9|2096.9|2096.6|2
1723026190000|2024-08-07 10:23:10|2097.5|2097.2|2097.8|2097.5|2097.9|2097.6|2097.5|2097.2|10
1723026200000|2024-08-07 10:23:20|2097.7|2097.4|2098.3|2098|2098.3|2098|2097.6|2097.3|4
1723026210000|2024-08-07 10:23:30|2098.4|2098.1|2098.3|2098|2098.4|2098.1|2098.2|2097.9|3
1723026220000|2024-08-07 10:23:40|2098.2|2097.9|2097.8|2097.5|2098.2|2097.9|2097.7|2097.4|3
1723026230000|2024-08-07 10:23:50|2097.9|2097.6|2097.6|2097.3|2097.9|2097.6|2097.3|2097|9
1723026240000|2024-08-07 10:24:00|2097.5|2097.2|2098.2|2097.9|2098.2|2097.9|2097.5|2097.2|9
1723026250000|2024-08-07 10:24:10|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2098.1|2097.8|5
1723026260000|2024-08-07 10:24:20|2098.1|2097.8|2097.7|2097.4|2098.1|2097.8|2097.7|2097.4|2
1723026270000|2024-08-07 10:24:30|2097.8|2097.5|2097.9|2097.6|2098|2097.7|2097.8|2097.5|13
1723026280000|2024-08-07 10:24:40|2097.7|2097.4|2097.6|2097.3|2097.9|2097.6|2097.6|2097.3|11
1723026290000|2024-08-07 10:24:50|2097.5|2097.2|2097.3|2097|2097.6|2097.3|2097.3|2097|3
1723026300000|2024-08-07 10:25:00|2097.2|2096.9|2097.6|2097.3|2097.6|2097.3|2097.2|2096.9|9
1723026310000|2024-08-07 10:25:10|2097.7|2097.4|2097.1|2096.8|2097.7|2097.4|2097.1|2096.8|22
1723026320000|2024-08-07 10:25:20|2096.9|2096.6|2097.2|2096.9|2097.2|2096.9|2096.8|2096.5|5
1723026330000|2024-08-07 10:25:30|2097.3|2097|2097.6|2097.3|2097.6|2097.3|2097.2|2096.9|10
1723026340000|2024-08-07 10:25:40|2097.5|2097.2|2097.7|2097.4|2097.8|2097.5|2097.5|2097.2|6
1723026350000|2024-08-07 10:25:50|2097.6|2097.3|2097.8|2097.5|2097.8|2097.5|2097.6|2097.3|0
1723026360000|2024-08-07 10:26:00|2097.9|2097.6|2098.5|2098.2|2098.5|2098.2|2097.8|2097.5|6
1723026370000|2024-08-07 10:26:10|2098.4|2098.1|2098.5|2098.2|2098.6|2098.3|2098.3|2098|2
1723026380000|2024-08-07 10:26:20|2098.6|2098.3|2098.4|2098.1|2098.6|2098.3|2098.4|2098.1|1
1723026390000|2024-08-07 10:26:30|2098.6|2098.3|2098.7|2098.4|2098.8|2098.5|2098.5|2098.2|9
1723026400000|2024-08-07 10:26:40|2098.5|2098.2|2098.7|2098.4|2098.8|2098.5|2098.5|2098.2|13
1723026410000|2024-08-07 10:26:50|2098.5|2098.2|2098.8|2098.5|2098.8|2098.5|2098.4|2098.1|8
1723026420000|2024-08-07 10:27:00|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|5
1723026430000|2024-08-07 10:27:10|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|0
1723026440000|2024-08-07 10:27:20|2098.6|2098.3|2098.9|2098.6|2098.9|2098.6|2098.6|2098.3|5
1723026450000|2024-08-07 10:27:30|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099|2098.7|7
1723026460000|2024-08-07 10:27:40|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|1
1723026470000|2024-08-07 10:27:50|2098.8|2098.5|2098.8|2098.5|2098.9|2098.6|2098.7|2098.4|13
1723026480000|2024-08-07 10:28:00|2098.9|2098.6|2099.1|2098.8|2099.1|2098.8|2098.7|2098.4|5
1723026490000|2024-08-07 10:28:10|2099.3|2099|2099.1|2098.8|2099.3|2099|2098.8|2098.5|2
1723026500000|2024-08-07 10:28:20|2099.2|2098.9|2099.5|2099.2|2099.6|2099.3|2099.2|2098.9|2
1723026510000|2024-08-07 10:28:30|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.2|2098.9|2
1723026520000|2024-08-07 10:28:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|0
1723026530000|2024-08-07 10:28:50|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|2
1723026540000|2024-08-07 10:29:00|2099.4|2099.1|2100|2099.7|2100|2099.7|2099.4|2099.1|15
1723026550000|2024-08-07 10:29:10|2100.4|2100.1|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|1
1723026560000|2024-08-07 10:29:20|2100.7|2100.4|2100.6|2100.3|2100.8|2100.5|2100.5|2100.2|16
1723026570000|2024-08-07 10:29:30|2100.7|2100.4|2100.2|2099.9|2100.7|2100.4|2100.2|2099.9|3
1723026580000|2024-08-07 10:29:40|2100.1|2099.8|2100.1|2099.8|2100.2|2099.9|2100|2099.7|1
1723026590000|2024-08-07 10:29:50|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|1
1723026600000|2024-08-07 10:30:00|2100|2099.7|2100.7|2100.4|2100.7|2100.4|2100|2099.7|9
1723026610000|2024-08-07 10:30:10|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2100.5|2100.2|9
1723026620000|2024-08-07 10:30:20|2100.6|2100.3|2100.7|2100.4|2100.8|2100.5|2100.6|2100.3|2
1723026630000|2024-08-07 10:30:30|2100.5|2100.2|2100.1|2099.8|2100.5|2100.2|2100.1|2099.8|3
1723026640000|2024-08-07 10:30:40|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2099.8|2099.5|10
1723026650000|2024-08-07 10:30:50|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|6
1723026660000|2024-08-07 10:31:00|2100|2099.7|2099.4|2099.1|2100.1|2099.8|2099.4|2099.1|4
1723026670000|2024-08-07 10:31:10|2099.3|2099|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|0
1723026680000|2024-08-07 10:31:20|2099|2098.7|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|5
1723026690000|2024-08-07 10:31:30|2098.7|2098.4|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|5
1723026700000|2024-08-07 10:31:40|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|3
1723026710000|2024-08-07 10:31:50|2098.8|2098.5|2098.6|2098.3|2099|2098.7|2098.6|2098.3|2
1723026720000|2024-08-07 10:32:00|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|0
1723026730000|2024-08-07 10:32:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|1
1723026740000|2024-08-07 10:32:20|2098.4|2098.1|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|17
1723026750000|2024-08-07 10:32:30|2098.9|2098.6|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|19
1723026760000|2024-08-07 10:32:40|2098.9|2098.6|2099.1|2098.8|2099.3|2099|2098.9|2098.6|5
1723026770000|2024-08-07 10:32:50|2099.2|2098.9|2099.7|2099.4|2099.7|2099.4|2099|2098.7|11
1723026780000|2024-08-07 10:33:00|2099.5|2099.2|2099.2|2098.9|2099.6|2099.3|2098.6|2098.3|42
1723026790000|2024-08-07 10:33:10|2099.1|2098.8|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|4
1723026800000|2024-08-07 10:33:20|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|1
1723026810000|2024-08-07 10:33:30|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.2|2098.9|3
1723026820000|2024-08-07 10:33:40|2099.1|2098.8|2099.2|2098.9|2099.5|2099.2|2099.1|2098.8|40
1723026830000|2024-08-07 10:33:50|2099.1|2098.8|2098.9|2098.6|2099.1|2098.8|2098.9|2098.6|3
1723026840000|2024-08-07 10:34:00|2099|2098.7|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|3
1723026850000|2024-08-07 10:34:10|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.6|2098.3|5
1723026860000|2024-08-07 10:34:20|||||||||1
1723026870000|2024-08-07 10:34:30|2098.7|2098.4|2098.9|2098.6|2099.1|2098.8|2098.7|2098.4|32
1723026880000|2024-08-07 10:34:40|2098.8|2098.5|2098.9|2098.6|2099|2098.7|2098.8|2098.5|2
1723026890000|2024-08-07 10:34:50|2098.8|2098.5|2098.5|2098.2|2098.9|2098.6|2098.4|2098.1|10
1723026900000|2024-08-07 10:35:00|2098.6|2098.3|2099|2098.7|2099.1|2098.8|2098.6|2098.3|28
1723026910000|2024-08-07 10:35:10|2098.9|2098.6|2099.1|2098.8|2099.2|2098.9|2098.5|2098.2|17
1723026920000|2024-08-07 10:35:20|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.3|2099|7
1723026930000|2024-08-07 10:35:30|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.3|2099|3
1723026940000|2024-08-07 10:35:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|0
1723026950000|2024-08-07 10:35:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|1
1723026960000|2024-08-07 10:36:00|2099.6|2099.3|2099|2098.7|2099.6|2099.3|2099|2098.7|6
1723026970000|2024-08-07 10:36:10|2099.1|2098.8|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|8
1723026980000|2024-08-07 10:36:20|2099|2098.7|2098.8|2098.5|2099.1|2098.8|2098.6|2098.3|7
1723026990000|2024-08-07 10:36:30|2099|2098.7|2098.8|2098.5|2099|2098.7|2098.7|2098.4|4
1723027000000|2024-08-07 10:36:40|2098.7|2098.4|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|0
1723027010000|2024-08-07 10:36:50|2098.8|2098.5|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|1
1723027020000|2024-08-07 10:37:00|2098.6|2098.3|2099|2098.7|2099|2098.7|2098.6|2098.3|13
1723027030000|2024-08-07 10:37:10|2098.9|2098.6|2098.4|2098.1|2098.9|2098.6|2098.4|2098.1|42
1723027040000|2024-08-07 10:37:20|2098.3|2098|2098.5|2098.2|2098.5|2098.2|2098.3|2098|12
1723027050000|2024-08-07 10:37:30|2098.4|2098.1|2098.4|2098.1|2098.5|2098.2|2098.4|2098.1|18
1723027060000|2024-08-07 10:37:40|2098.6|2098.3|2098.7|2098.4|2098.8|2098.5|2098.6|2098.3|8
1723027070000|2024-08-07 10:37:50|2099.1|2098.8|2099.3|2099|2099.4|2099.1|2099.1|2098.8|8
1723027080000|2024-08-07 10:38:00|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|4
1723027090000|2024-08-07 10:38:10|2099.6|2099.3|2099.7|2099.4|2099.8|2099.5|2099.6|2099.3|0
1723027100000|2024-08-07 10:38:20|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|4
1723027110000|2024-08-07 10:38:30|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|2
1723027120000|2024-08-07 10:38:40|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.6|2099.3|5
1723027130000|2024-08-07 10:38:50|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|15
1723027140000|2024-08-07 10:39:00|2099.6|2099.3|2099.1|2098.8|2099.6|2099.3|2099|2098.7|21
1723027150000|2024-08-07 10:39:10|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|4
1723027160000|2024-08-07 10:39:20|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.2|2098.9|6
1723027170000|2024-08-07 10:39:30|2099.4|2099.1|2099.8|2099.5|2099.9|2099.6|2099.4|2099.1|48
1723027180000|2024-08-07 10:39:40|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|5
1723027190000|2024-08-07 10:39:50|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|7
1723027200000|2024-08-07 10:40:00|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1723027210000|2024-08-07 10:40:10|2100.1|2099.8|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|0
1723027220000|2024-08-07 10:40:20|2099.9|2099.6|2100.5|2100.2|2100.5|2100.2|2099.9|2099.6|24
1723027230000|2024-08-07 10:40:30|2100.8|2100.5|2101.2|2100.9|2101.2|2100.9|2100.8|2100.5|14
1723027240000|2024-08-07 10:40:40|2101.3|2101|2101.1|2100.8|2101.4|2101.1|2101.1|2100.8|16
1723027250000|2024-08-07 10:40:50|2101|2100.7|2100.3|2100|2101|2100.7|2100.3|2100|15
1723027260000|2024-08-07 10:41:00|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2099.9|2099.6|23
1723027270000|2024-08-07 10:41:10|2100.3|2100|2100.5|2100.2|2100.6|2100.3|2100.3|2100|36
1723027280000|2024-08-07 10:41:20|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|0
1723027290000|2024-08-07 10:41:30|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|3
1723027300000|2024-08-07 10:41:40|2099.9|2099.6|2099.7|2099.4|2099.9|2099.6|2099.7|2099.4|3
1723027320000|2024-08-07 10:42:00|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|0
1723027330000|2024-08-07 10:42:10|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.2|2098.9|5
1723027340000|2024-08-07 10:42:20|2099.3|2099|2099.1|2098.8|2099.4|2099.1|2099.1|2098.8|7
1723027350000|2024-08-07 10:42:30|2099|2098.7|2099|2098.7|2099.1|2098.8|2098.8|2098.5|5
1723027360000|2024-08-07 10:42:40|2099.1|2098.8|2098.9|2098.6|2099.1|2098.8|2098.8|2098.5|2
1723027370000|2024-08-07 10:42:50|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|2
1723027380000|2024-08-07 10:43:00|2098.9|2098.6|2099.3|2099|2099.4|2099.1|2098.7|2098.4|5
1723027400000|2024-08-07 10:43:20|2099.2|2098.9|2099.5|2099.2|2099.5|2099.2|2099.2|2098.9|3
1723027410000|2024-08-07 10:43:30|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099|2098.7|9
1723027420000|2024-08-07 10:43:40|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099|2098.7|21
1723027430000|2024-08-07 10:43:50|2099.3|2099|2099.2|2098.9|2099.3|2099|2099|2098.7|2
1723027440000|2024-08-07 10:44:00|2099.1|2098.8|2099.4|2099.1|2099.4|2099.1|2099.1|2098.8|1
1723027450000|2024-08-07 10:44:10|2099.3|2099|2099.1|2098.8|2099.3|2099|2099|2098.7|1
1723027460000|2024-08-07 10:44:20|2099|2098.7|2099|2098.7|2099.1|2098.8|2098.9|2098.6|0
1723027470000|2024-08-07 10:44:30|2099.1|2098.8|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|1
1723027480000|2024-08-07 10:44:40|2099|2098.7|2099.2|2098.9|2099.2|2098.9|2098.9|2098.6|3
1723027490000|2024-08-07 10:44:50|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.7|2098.4|4
1723027500000|2024-08-07 10:45:00|2098.9|2098.6|2098.4|2098.1|2098.9|2098.6|2098.4|2098.1|3
1723027510000|2024-08-07 10:45:10|2098.3|2098|2098.5|2098.2|2098.5|2098.2|2098.3|2098|0
1723027520000|2024-08-07 10:45:20|2098.4|2098.1|2098.5|2098.2|2098.7|2098.4|2098.3|2098|17
1723027530000|2024-08-07 10:45:30|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|1
1723027540000|2024-08-07 10:45:40|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|92
1723027550000|2024-08-07 10:45:50|||||||||26
1723027560000|2024-08-07 10:46:00|2098.4|2098.1|2099.5|2099.2|2099.5|2099.2|2098.4|2098.1|17
1723027570000|2024-08-07 10:46:10|2099.3|2099|2099|2098.7|2099.3|2099|2098.9|2098.6|4
1723027580000|2024-08-07 10:46:20|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|0
1723027590000|2024-08-07 10:46:30|2099.1|2098.8|2099.5|2099.2|2099.5|2099.2|2099.1|2098.8|1
1723027600000|2024-08-07 10:46:40|2099.4|2099.1|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|2
1723027610000|2024-08-07 10:46:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|0
1723027620000|2024-08-07 10:47:00|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|1
1723027630000|2024-08-07 10:47:10|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|3
1723027640000|2024-08-07 10:47:20|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.4|2099.1|53
1723027650000|2024-08-07 10:47:30|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|11
1723027660000|2024-08-07 10:47:40|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|7
1723027670000|2024-08-07 10:47:50|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|2
1723027680000|2024-08-07 10:48:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|7
1723027690000|2024-08-07 10:48:10|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|51
1723027700000|2024-08-07 10:48:20|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.8|2099.5|33
1723027710000|2024-08-07 10:48:30|2100|2099.7|2099.8|2099.5|2100|2099.7|2099.8|2099.5|66
1723027720000|2024-08-07 10:48:40|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|12
1723027730000|2024-08-07 10:48:50|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|1
1723027740000|2024-08-07 10:49:00|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|0
1723027750000|2024-08-07 10:49:10|2099.6|2099.3|2099.3|2099|2099.6|2099.3|2099.3|2099|4
1723027760000|2024-08-07 10:49:20|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|0
1723027770000|2024-08-07 10:49:30|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|1
1723027780000|2024-08-07 10:49:40|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|1
1723027790000|2024-08-07 10:49:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|0
1723027800000|2024-08-07 10:50:00|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|38
1723027810000|2024-08-07 10:50:10|2099.5|2099.2|2098.8|2098.5|2099.5|2099.2|2098.8|2098.5|41
1723027820000|2024-08-07 10:50:20|2098.9|2098.6|2099.2|2098.9|2099.2|2098.9|2098.9|2098.6|7
1723027830000|2024-08-07 10:50:30|2099.1|2098.8|2098.9|2098.6|2099.1|2098.8|2098.7|2098.4|18
1723027840000|2024-08-07 10:50:40|2098.8|2098.5|2099.2|2098.9|2099.2|2098.9|2098.7|2098.4|6
1723027850000|2024-08-07 10:50:50|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|7
1723027860000|2024-08-07 10:51:00|2099|2098.7|2098.9|2098.6|2099|2098.7|2098.9|2098.6|20
1723027870000|2024-08-07 10:51:10|2099|2098.7|2099.3|2099|2099.5|2099.2|2099|2098.7|20
1723027880000|2024-08-07 10:51:20|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|0
1723027890000|2024-08-07 10:51:30|2099.1|2098.8|2099.3|2099|2099.3|2099|2099.1|2098.8|4
1723027900000|2024-08-07 10:51:40|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|4
1723027910000|2024-08-07 10:51:50|2098.9|2098.6|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|10
1723027920000|2024-08-07 10:52:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099|2098.7|4
1723027930000|2024-08-07 10:52:10|2099|2098.7|2099.1|2098.8|2099.2|2098.9|2099|2098.7|10
1723027940000|2024-08-07 10:52:20|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|1
1723027950000|2024-08-07 10:52:30|2099.1|2098.8|2099.2|2098.9|2099.3|2099|2099.1|2098.8|0
1723027960000|2024-08-07 10:52:40|2099.3|2099|2099.8|2099.5|2099.8|2099.5|2099.2|2098.9|60
1723027970000|2024-08-07 10:52:50|2099.9|2099.6|2099.5|2099.2|2099.9|2099.6|2099.5|2099.2|10
1723027980000|2024-08-07 10:53:00|2099.6|2099.3|2099.3|2099|2099.6|2099.3|2099.3|2099|2
1723027990000|2024-08-07 10:53:10|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.2|2098.9|3
1723028000000|2024-08-07 10:53:20|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.3|2099|1
1723028010000|2024-08-07 10:53:30|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.1|2098.8|10
1723028020000|2024-08-07 10:53:40|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|0
1723028030000|2024-08-07 10:53:50|2099.3|2099|2099.6|2099.3|2099.7|2099.4|2099.3|2099|12
1723028040000|2024-08-07 10:54:00|2099.5|2099.2|2099.4|2099.1|2099.7|2099.4|2099.2|2098.9|12
1723028050000|2024-08-07 10:54:10|2099.5|2099.2|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|5
1723028060000|2024-08-07 10:54:20|2099.4|2099.1|2099.6|2099.3|2099.7|2099.4|2099.4|2099.1|15
1723028070000|2024-08-07 10:54:30|2099.7|2099.4|2099.8|2099.5|2099.9|2099.6|2099.5|2099.2|204
1723028080000|2024-08-07 10:54:40|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|9
1723028090000|2024-08-07 10:54:50|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|3
1723028100000|2024-08-07 10:55:00|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|109
1723028110000|2024-08-07 10:55:10|2099.9|2099.6|2099.5|2099.2|2099.9|2099.6|2099.5|2099.2|8
1723028120000|2024-08-07 10:55:20|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|5
1723028130000|2024-08-07 10:55:30|2099.6|2099.3|2099.5|2099.2|2099.8|2099.5|2099.5|2099.2|13
1723028140000|2024-08-07 10:55:40|2099.4|2099.1|2099.3|2099|2099.5|2099.2|2099.3|2099|3
1723028150000|2024-08-07 10:55:50|2099.2|2098.9|2099.5|2099.2|2099.6|2099.3|2099.2|2098.9|8
1723028160000|2024-08-07 10:56:00|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1723028170000|2024-08-07 10:56:10|2099.7|2099.4|2099.7|2099.4|2099.8|2099.5|2099.6|2099.3|10
1723028180000|2024-08-07 10:56:20|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|5
1723028190000|2024-08-07 10:56:30|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|4
1723028200000|2024-08-07 10:56:40|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|1
1723028210000|2024-08-07 10:56:50|2099.7|2099.4|2099.7|2099.4|2099.8|2099.5|2099.5|2099.2|6
1723028220000|2024-08-07 10:57:00|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|4
1723028230000|2024-08-07 10:57:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|4
1723028240000|2024-08-07 10:57:20|2101.6|2101.3|2101.3|2101|2101.7|2101.4|2101.3|2101|82
1723028250000|2024-08-07 10:57:30|2101.6|2101.3|2101.3|2101|2101.6|2101.3|2101.1|2100.8|6
1723028260000|2024-08-07 10:57:40|2101.4|2101.1|2101.7|2101.4|2101.7|2101.4|2101.4|2101.1|11
1723028270000|2024-08-07 10:57:50|2101.8|2101.5|2101.9|2101.6|2101.9|2101.6|2101.7|2101.4|22
1723028280000|2024-08-07 10:58:00|2102|2101.7|2101.5|2101.2|2102|2101.7|2101.5|2101.2|29
1723028290000|2024-08-07 10:58:10|2101.7|2101.4|2101.6|2101.3|2101.7|2101.4|2101.6|2101.3|3
1723028300000|2024-08-07 10:58:20|2101.5|2101.2|2101.3|2101|2101.5|2101.2|2101.2|2100.9|8
1723028310000|2024-08-07 10:58:30|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|1
1723028320000|2024-08-07 10:58:40|2101.3|2101|2101.3|2101|2101.3|2101|2101.2|2100.9|0
1723028330000|2024-08-07 10:58:50|2101.1|2100.8|2100.9|2100.6|2101.1|2100.8|2100.7|2100.4|13
1723028340000|2024-08-07 10:59:00|2100.6|2100.3|2100|2099.7|2100.6|2100.3|2100|2099.7|31
1723028350000|2024-08-07 10:59:10|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|33
1723028360000|2024-08-07 10:59:20|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|6
1723028370000|2024-08-07 10:59:30|2100.2|2099.9|2100.2|2099.9|2100.3|2100|2100.1|2099.8|13
1723028380000|2024-08-07 10:59:40|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|2
1723028390000|2024-08-07 10:59:50|2100.5|2100.2|2100.5|2100.2|2100.7|2100.4|2100.2|2099.9|31
1723028400000|2024-08-07 11:00:00|2099.9|2099.6|2100.2|2099.9|2100.5|2100.2|2099.9|2099.6|68
1723028410000|2024-08-07 11:00:10|2100.3|2100|2100.5|2100.2|2100.6|2100.3|2100|2099.7|10
1723028420000|2024-08-07 11:00:20|2100.8|2100.5|2100.3|2100|2100.8|2100.5|2100.2|2099.9|7
1723028430000|2024-08-07 11:00:30|2100.2|2099.9|2101|2100.7|2101|2100.7|2100|2099.7|5
1723028440000|2024-08-07 11:00:40|2100.9|2100.6|2101.1|2100.8|2101.3|2101|2100.9|2100.6|3
1723028450000|2024-08-07 11:00:50|2101.2|2100.9|2101.3|2101|2101.3|2101|2101.1|2100.8|3
1723028460000|2024-08-07 11:01:00|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101|2100.7|2
1723028470000|2024-08-07 11:01:10|2101.2|2100.9|2100.7|2100.4|2101.3|2101|2100.7|2100.4|13
1723028480000|2024-08-07 11:01:20|2100.6|2100.3|2100.7|2100.4|2100.7|2100.4|2100.6|2100.3|4
1723028490000|2024-08-07 11:01:30|2100.8|2100.5|2100.5|2100.2|2100.8|2100.5|2100.5|2100.2|5
1723028500000|2024-08-07 11:01:40|2100.6|2100.3|2100.7|2100.4|2100.7|2100.4|2100.6|2100.3|0
1723028510000|2024-08-07 11:01:50|2100.6|2100.3|2100.7|2100.4|2100.7|2100.4|2100.6|2100.3|1
1723028520000|2024-08-07 11:02:00|2100.5|2100.2|2101|2100.7|2101|2100.7|2100.5|2100.2|21
1723028530000|2024-08-07 11:02:10|2101.1|2100.8|2100.9|2100.6|2101.3|2101|2100.9|2100.6|7
1723028540000|2024-08-07 11:02:20|2100.6|2100.3|2100.6|2100.3|2101.1|2100.8|2100.5|2100.2|15
1723028550000|2024-08-07 11:02:30|2100.5|2100.2|2100.3|2100|2100.6|2100.3|2100.1|2099.8|26
1723028560000|2024-08-07 11:02:40|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.1|2099.8|1
1723028570000|2024-08-07 11:02:50|2100.3|2100|2100.6|2100.3|2100.6|2100.3|2100.3|2100|6
1723028580000|2024-08-07 11:03:00|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2099.9|2099.6|28
1723028590000|2024-08-07 11:03:10|2100.3|2100|2100.3|2100|2100.3|2100|2100.1|2099.8|5
1723028600000|2024-08-07 11:03:20|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.1|2099.8|3
1723028610000|2024-08-07 11:03:30|2100.2|2099.9|2100.3|2100|2100.4|2100.1|2100.2|2099.9|4
1723028620000|2024-08-07 11:03:40|2100.4|2100.1|2100.3|2100|2100.6|2100.3|2100.1|2099.8|14
1723028630000|2024-08-07 11:03:50|2100.4|2100.1|2100|2099.7|2100.4|2100.1|2100|2099.7|3
1723028640000|2024-08-07 11:04:00|2099.9|2099.6|2099.7|2099.4|2100.1|2099.8|2099.7|2099.4|8
1723028650000|2024-08-07 11:04:10|2100|2099.7|2100|2099.7|2100.3|2100|2099.9|2099.6|7
1723028660000|2024-08-07 11:04:20|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.1|2099.8|10
1723028670000|2024-08-07 11:04:30|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|0
1723028680000|2024-08-07 11:04:40|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|0
1723028690000|2024-08-07 11:04:50|2100.2|2099.9|2100.4|2100.1|2100.4|2100.1|2100.2|2099.9|1
1723028700000|2024-08-07 11:05:00|2100.2|2099.9|2100|2099.7|2100.2|2099.9|2100|2099.7|24
1723028710000|2024-08-07 11:05:10|2100.2|2099.9|2100|2099.7|2100.2|2099.9|2099.8|2099.5|12
1723028720000|2024-08-07 11:05:20|2099.9|2099.6|2099.8|2099.5|2100|2099.7|2099.8|2099.5|6
1723028730000|2024-08-07 11:05:30|2100.1|2099.8|2099.6|2099.3|2100.1|2099.8|2099.6|2099.3|7
1723028740000|2024-08-07 11:05:40|2099.2|2098.9|2099.5|2099.2|2099.6|2099.3|2099.2|2098.9|17
1723028750000|2024-08-07 11:05:50|2099.4|2099.1|2099.2|2098.9|2099.4|2099.1|2099|2098.7|9
1723028760000|2024-08-07 11:06:00|2099.3|2099|2098.8|2098.5|2099.4|2099.1|2098.8|2098.5|3
1723028770000|2024-08-07 11:06:10|2098.9|2098.6|2099.2|2098.9|2099.2|2098.9|2098.9|2098.6|4
1723028780000|2024-08-07 11:06:20|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|0
1723028790000|2024-08-07 11:06:30|2099.3|2099|2098.9|2098.6|2099.3|2099|2098.8|2098.5|4
1723028800000|2024-08-07 11:06:40|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|6
1723028810000|2024-08-07 11:06:50|2098.4|2098.1|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|14
1723028820000|2024-08-07 11:07:00|2098.3|2098|2098|2097.7|2098.4|2098.1|2097.9|2097.6|10
1723028830000|2024-08-07 11:07:10|2098.1|2097.8|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|1
1723028840000|2024-08-07 11:07:20|2098|2097.7|2097.4|2097.1|2098|2097.7|2097.4|2097.1|10
1723028850000|2024-08-07 11:07:30|2097.2|2096.9|2097.4|2097.1|2097.8|2097.5|2097.2|2096.9|14
1723028860000|2024-08-07 11:07:40|2097.2|2096.9|2097.5|2097.2|2097.7|2097.4|2097.2|2096.9|14
1723028870000|2024-08-07 11:07:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|1
1723028880000|2024-08-07 11:08:00|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.4|2097.1|2
1723028890000|2024-08-07 11:08:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1723028900000|2024-08-07 11:08:20|2097.4|2097.1|2098|2097.7|2098|2097.7|2097.4|2097.1|5
1723028910000|2024-08-07 11:08:30|2098.1|2097.8|2098.6|2098.3|2098.7|2098.4|2098.1|2097.8|21
1723028920000|2024-08-07 11:08:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.3|2098|5
1723028930000|2024-08-07 11:08:50|2098.4|2098.1|2098.8|2098.5|2098.8|2098.5|2098.4|2098.1|5
1723028940000|2024-08-07 11:09:00|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|0
1723028950000|2024-08-07 11:09:10|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|6
1723028960000|2024-08-07 11:09:20|2099.3|2099|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|0
1723028970000|2024-08-07 11:09:30|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.2|2098.9|4
1723028980000|2024-08-07 11:09:40|2099.3|2099|2099.8|2099.5|2099.8|2099.5|2099.3|2099|10
1723028990000|2024-08-07 11:09:50|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|1
1723029000000|2024-08-07 11:10:00|2099.3|2099|2099.1|2098.8|2099.4|2099.1|2099.1|2098.8|4
1723029010000|2024-08-07 11:10:10|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|1
1723029020000|2024-08-07 11:10:20|2099.4|2099.1|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|8
1723029030000|2024-08-07 11:10:30|2099.6|2099.3|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|3
1723029040000|2024-08-07 11:10:40|2099.3|2099|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|3
1723029050000|2024-08-07 11:10:50|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|2
1723029060000|2024-08-07 11:11:00|2099.3|2099|2099.3|2099|2099.4|2099.1|2099.3|2099|1
1723029070000|2024-08-07 11:11:10|2099.2|2098.9|2099|2098.7|2099.3|2099|2099|2098.7|9
1723029080000|2024-08-07 11:11:20|2098.9|2098.6|2099.4|2099.1|2099.4|2099.1|2098.9|2098.6|5
1723029090000|2024-08-07 11:11:30|2099.3|2099|2098.7|2098.4|2099.3|2099|2098.7|2098.4|2
1723029100000|2024-08-07 11:11:40|2098.5|2098.2|2098.3|2098|2098.5|2098.2|2098.3|2098|7
1723029110000|2024-08-07 11:11:50|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2098|2097.7|1
1723029120000|2024-08-07 11:12:00|2098.8|2098.5|2098.5|2098.2|2098.9|2098.6|2098.5|2098.2|18
1723029130000|2024-08-07 11:12:10|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.4|2098.1|0
1723029140000|2024-08-07 11:12:20|2098.3|2098|2098|2097.7|2098.4|2098.1|2098|2097.7|17
1723029150000|2024-08-07 11:12:30|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|1
1723029160000|2024-08-07 11:12:40|2098.4|2098.1|2098|2097.7|2098.4|2098.1|2098|2097.7|2
1723029170000|2024-08-07 11:12:50|2098.1|2097.8|2098.4|2098.1|2098.4|2098.1|2098.1|2097.8|0
1723029180000|2024-08-07 11:13:00|2098.3|2098|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|0
1723029190000|2024-08-07 11:13:10|2098.1|2097.8|2097.8|2097.5|2098.1|2097.8|2097.6|2097.3|3
1723029200000|2024-08-07 11:13:20|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|5
1723029220000|2024-08-07 11:13:40|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.4|2097.1|3
1723029230000|2024-08-07 11:13:50|2097.8|2097.5|2097.8|2097.5|2097.9|2097.6|2097.7|2097.4|4
1723029240000|2024-08-07 11:14:00|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|2
1723029250000|2024-08-07 11:14:10|2097.5|2097.2|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|3
1723029260000|2024-08-07 11:14:20|2097|2096.7|2097.4|2097.1|2097.4|2097.1|2096.9|2096.6|16
1723029270000|2024-08-07 11:14:30|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|52
1723029280000|2024-08-07 11:14:40|2097.2|2096.9|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|4
1723029290000|2024-08-07 11:14:50|2097.3|2097|2097|2096.7|2097.3|2097|2097|2096.7|1
1723029300000|2024-08-07 11:15:00|2096.8|2096.5|2097|2096.7|2097.1|2096.8|2096.8|2096.5|4
1723029310000|2024-08-07 11:15:10|2097.1|2096.8|2097.3|2097|2097.4|2097.1|2097.1|2096.8|1
1723029320000|2024-08-07 11:15:20|2097.4|2097.1|2097.5|2097.2|2097.6|2097.3|2097.3|2097|11
1723029330000|2024-08-07 11:15:30|2097.4|2097.1|2097.7|2097.4|2097.7|2097.4|2097.4|2097.1|5
1723029340000|2024-08-07 11:15:40|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|4
1723029350000|2024-08-07 11:15:50|2097.6|2097.3|2097.6|2097.3|2097.8|2097.5|2097.6|2097.3|7
1723029360000|2024-08-07 11:16:00|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.5|2097.2|2
1723029370000|2024-08-07 11:16:10|2097.7|2097.4|2097.5|2097.2|2097.7|2097.4|2097.5|2097.2|3
1723029380000|2024-08-07 11:16:20|2097.3|2097|2097.2|2096.9|2097.4|2097.1|2097.1|2096.8|10
1723029390000|2024-08-07 11:16:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|0
1723029410000|2024-08-07 11:16:50|2097|2096.7|2097.2|2096.9|2097.4|2097.1|2097|2096.7|2
1723029420000|2024-08-07 11:17:00|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.8|2096.5|8
1723029430000|2024-08-07 11:17:10|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.8|2096.5|5
1723029440000|2024-08-07 11:17:20|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|0
1723029450000|2024-08-07 11:17:30|2097.1|2096.8|2097.3|2097|2097.3|2097|2097.1|2096.8|4
1723029460000|2024-08-07 11:17:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|0
1723029470000|2024-08-07 11:17:50|2097.3|2097|2097.3|2097|2097.4|2097.1|2097.1|2096.8|15
1723029480000|2024-08-07 11:18:00|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.1|2096.8|3
1723029490000|2024-08-07 11:18:10|2097.5|2097.2|2097.6|2097.3|2097.7|2097.4|2097.3|2097|6
1723029500000|2024-08-07 11:18:20|2097.8|2097.5|2097.9|2097.6|2098.1|2097.8|2097.8|2097.5|13
1723029510000|2024-08-07 11:18:30|2098|2097.7|2098.2|2097.9|2098.2|2097.9|2097.9|2097.6|0
1723029520000|2024-08-07 11:18:40|2098.1|2097.8|2098.2|2097.9|2098.3|2098|2098.1|2097.8|6
1723029540000|2024-08-07 11:19:00|2098.1|2097.8|2098.3|2098|2098.4|2098.1|2098.1|2097.8|5
1723029560000|2024-08-07 11:19:20|2098.2|2097.9|2098.9|2098.6|2098.9|2098.6|2098.1|2097.8|39
1723029570000|2024-08-07 11:19:30|2099.1|2098.8|2099.1|2098.8|2099.4|2099.1|2098.8|2098.5|26
1723029580000|2024-08-07 11:19:40|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|16
1723029590000|2024-08-07 11:19:50|2099.4|2099.1|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|0
1723029600000|2024-08-07 11:20:00|2099.7|2099.4|2099.3|2099|2099.7|2099.4|2099.2|2098.9|24
1723029610000|2024-08-07 11:20:10|2099.4|2099.1|2099.5|2099.2|2099.7|2099.4|2099.2|2098.9|18
1723029620000|2024-08-07 11:20:20|2099.4|2099.1|2099.5|2099.2|2099.7|2099.4|2099.4|2099.1|7
1723029630000|2024-08-07 11:20:30|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.5|2099.2|14
1723029640000|2024-08-07 11:20:40|2099.4|2099.1|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|11
1723029650000|2024-08-07 11:20:50|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|2
1723029660000|2024-08-07 11:21:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|3
1723029670000|2024-08-07 11:21:10|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.5|2099.2|9
1723029680000|2024-08-07 11:21:20|2100.1|2099.8|2100.2|2099.9|2100.3|2100|2100.1|2099.8|30
1723029690000|2024-08-07 11:21:30|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.3|2100|1
1723029700000|2024-08-07 11:21:40|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.3|2100|4
1723029710000|2024-08-07 11:21:50|2100.8|2100.5|2100.8|2100.5|2100.9|2100.6|2100.8|2100.5|5
1723029720000|2024-08-07 11:22:00|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|1
1723029730000|2024-08-07 11:22:10|2100.9|2100.6|2101|2100.7|2101.2|2100.9|2100.9|2100.6|7
1723029740000|2024-08-07 11:22:20|2100.9|2100.6|2101|2100.7|2101.3|2101|2100.9|2100.6|17
1723029750000|2024-08-07 11:22:30|2101.1|2100.8|2101.3|2101|2101.3|2101|2101|2100.7|6
1723029760000|2024-08-07 11:22:40|2101.4|2101.1|2101.1|2100.8|2101.4|2101.1|2101.1|2100.8|6
1723029770000|2024-08-07 11:22:50|2101|2100.7|2101.2|2100.9|2101.3|2101|2101|2100.7|3
1723029780000|2024-08-07 11:23:00|2101.1|2100.8|2101.4|2101.1|2101.4|2101.1|2101.1|2100.8|5
1723029790000|2024-08-07 11:23:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.4|2101.1|15
1723029800000|2024-08-07 11:23:20|2101.7|2101.4|2101.9|2101.6|2101.9|2101.6|2101.7|2101.4|41
1723029810000|2024-08-07 11:23:30|2101.8|2101.5|2101.9|2101.6|2101.9|2101.6|2101.7|2101.4|13
1723029820000|2024-08-07 11:23:40|2102.1|2101.8|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|13
1723029830000|2024-08-07 11:23:50|2102|2101.7|2102|2101.7|2102|2101.7|2101.8|2101.5|24
1723029840000|2024-08-07 11:24:00|2101.9|2101.6|2102.8|2102.5|2103|2102.7|2101.9|2101.6|80
1723029850000|2024-08-07 11:24:10|2102.9|2102.6|2102.6|2102.3|2102.9|2102.6|2102.6|2102.3|19
1723029860000|2024-08-07 11:24:20|2102.5|2102.2|2102.6|2102.3|2102.7|2102.4|2102.2|2101.9|22
1723029870000|2024-08-07 11:24:30|2102.7|2102.4|2102.8|2102.5|2102.9|2102.6|2102.6|2102.3|19
1723029880000|2024-08-07 11:24:40|2102.6|2102.3|2102.8|2102.5|2102.9|2102.6|2102.6|2102.3|15
1723029890000|2024-08-07 11:24:50|2102.9|2102.6|2103|2102.7|2103.1|2102.8|2102.9|2102.6|18
1723029900000|2024-08-07 11:25:00|2102.7|2102.4|2102.8|2102.5|2102.9|2102.6|2102.7|2102.4|6
1723029910000|2024-08-07 11:25:10|2102.9|2102.6|2102.4|2102.1|2102.9|2102.6|2102.4|2102.1|8
1723029920000|2024-08-07 11:25:20|2102.3|2102|2102.4|2102.1|2102.5|2102.2|2102.3|2102|6
1723029930000|2024-08-07 11:25:30|2102.3|2102|2102.5|2102.2|2102.5|2102.2|2102.2|2101.9|12
1723029940000|2024-08-07 11:25:40|2102.7|2102.4|2102.5|2102.2|2102.8|2102.5|2102.5|2102.2|6
1723029950000|2024-08-07 11:25:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.2|2101.9|4
1723029960000|2024-08-07 11:26:00|2102.5|2102.2|2102.6|2102.3|2102.7|2102.4|2102.5|2102.2|4
1723029970000|2024-08-07 11:26:10|2102.5|2102.2|2102.2|2101.9|2102.7|2102.4|2102.1|2101.8|34
1723029980000|2024-08-07 11:26:20|2102.3|2102|2102.3|2102|2102.3|2102|2102.2|2101.9|4
1723029990000|2024-08-07 11:26:30|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|2
1723030000000|2024-08-07 11:26:40|2102.3|2102|2102.3|2102|2102.3|2102|2102.1|2101.8|12
1723030010000|2024-08-07 11:26:50|2102.4|2102.1|2102.5|2102.2|2102.6|2102.3|2102.4|2102.1|7
1723030020000|2024-08-07 11:27:00|2102.6|2102.3|2102.2|2101.9|2102.6|2102.3|2102.2|2101.9|8
1723030030000|2024-08-07 11:27:10|2102.3|2102|2102.3|2102|2102.3|2102|2102.1|2101.8|30
1723030040000|2024-08-07 11:27:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102|2101.7|8
1723030050000|2024-08-07 11:27:30|2102.1|2101.8|2102.3|2102|2102.3|2102|2102|2101.7|11
1723030060000|2024-08-07 11:27:40|2102.4|2102.1|2102.1|2101.8|2102.4|2102.1|2102.1|2101.8|12
1723030070000|2024-08-07 11:27:50|2102.2|2101.9|2102.4|2102.1|2102.4|2102.1|2102.1|2101.8|3
1723030080000|2024-08-07 11:28:00|2102.3|2102|2102.4|2102.1|2102.5|2102.2|2102.2|2101.9|6
1723030090000|2024-08-07 11:28:10|2102.5|2102.2|2102.6|2102.3|2102.7|2102.4|2102.5|2102.2|3
1723030100000|2024-08-07 11:28:20|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.5|2102.2|2
1723030110000|2024-08-07 11:28:30|2102.5|2102.2|2102.6|2102.3|2102.6|2102.3|2102.5|2102.2|0
1723030120000|2024-08-07 11:28:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|0
1723030130000|2024-08-07 11:28:50|2102.6|2102.3|2102.2|2101.9|2102.6|2102.3|2102.1|2101.8|23
1723030140000|2024-08-07 11:29:00|2102.1|2101.8|2101.7|2101.4|2102.1|2101.8|2101.6|2101.3|42
1723030150000|2024-08-07 11:29:10|2101.4|2101.1|2101.2|2100.9|2101.4|2101.1|2101.2|2100.9|7
1723030160000|2024-08-07 11:29:20|2101.3|2101|2100.3|2100|2101.3|2101|2100.2|2099.9|15
1723030170000|2024-08-07 11:29:30|2100.2|2099.9|2100|2099.7|2100.3|2100|2099.8|2099.5|2
1723030180000|2024-08-07 11:29:40|2099.7|2099.4|2099.7|2099.4|2099.9|2099.6|2099.5|2099.2|12
1723030190000|2024-08-07 11:29:50|2099.8|2099.5|2099.6|2099.3|2099.9|2099.6|2099.6|2099.3|7
1723030200000|2024-08-07 11:30:00|2099.7|2099.4|2099.7|2099.4|2099.8|2099.5|2099.6|2099.3|0
1723030210000|2024-08-07 11:30:10|2099.8|2099.5|2099.5|2099.2|2099.9|2099.6|2099.5|2099.2|9
1723030220000|2024-08-07 11:30:20|2099.6|2099.3|2099.6|2099.3|2099.8|2099.5|2099.5|2099.2|6
1723030230000|2024-08-07 11:30:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|0
1723030240000|2024-08-07 11:30:40|2099.6|2099.3|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|12
1723030250000|2024-08-07 11:30:50|2099|2098.7|2099|2098.7|2099.1|2098.8|2098.9|2098.6|5
1723030260000|2024-08-07 11:31:00|2098.8|2098.5|2098.2|2097.9|2098.8|2098.5|2098.2|2097.9|12
1723030270000|2024-08-07 11:31:10|2098.3|2098|2097.9|2097.6|2098.4|2098.1|2097.8|2097.5|6
1723030280000|2024-08-07 11:31:20|2098|2097.7|2097.9|2097.6|2098.1|2097.8|2097.9|2097.6|3
1723030290000|2024-08-07 11:31:30|2098|2097.7|2097.1|2096.8|2098|2097.7|2097|2096.7|8
1723030300000|2024-08-07 11:31:40|2097|2096.7|2097.2|2096.9|2097.3|2097|2097|2096.7|2
1723030310000|2024-08-07 11:31:50|2096.9|2096.6|2096.7|2096.4|2097|2096.7|2096.7|2096.4|25
1723030320000|2024-08-07 11:32:00|2096.6|2096.3|2096.5|2096.2|2096.7|2096.4|2096.2|2095.9|12
1723030330000|2024-08-07 11:32:10|2096.4|2096.1|2096.4|2096.1|2096.6|2096.3|2096.2|2095.9|11
1723030340000|2024-08-07 11:32:20|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.1|2095.8|3
1723030350000|2024-08-07 11:32:30|2096.3|2096|2096.1|2095.8|2096.5|2096.2|2096.1|2095.8|9
1723030360000|2024-08-07 11:32:40|2095.7|2095.4|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|20
1723030370000|2024-08-07 11:32:50|2095.8|2095.5|2095.4|2095.1|2096.2|2095.9|2095.2|2094.9|37
1723030380000|2024-08-07 11:33:00|2095.3|2095|2096.6|2096.3|2096.6|2096.3|2095.3|2095|59
1723030390000|2024-08-07 11:33:10|2096.9|2096.6|2097.1|2096.8|2097.2|2096.9|2096.7|2096.4|9
1723030400000|2024-08-07 11:33:20|2096.8|2096.5|2097|2096.7|2097.1|2096.8|2096.8|2096.5|6
1723030410000|2024-08-07 11:33:30|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|4
1723030420000|2024-08-07 11:33:40|2096.8|2096.5|2096.3|2096|2096.8|2096.5|2096.3|2096|9
1723030430000|2024-08-07 11:33:50|2096.4|2096.1|2096|2095.7|2096.5|2096.2|2096|2095.7|6
1723030440000|2024-08-07 11:34:00|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|2
1723030450000|2024-08-07 11:34:10|2096.2|2095.9|2095.9|2095.6|2096.2|2095.9|2095.9|2095.6|10
1723030460000|2024-08-07 11:34:20|2095.6|2095.3|2095.8|2095.5|2095.9|2095.6|2095.6|2095.3|29
1723030470000|2024-08-07 11:34:30|2095.7|2095.4|2096.2|2095.9|2096.2|2095.9|2095.7|2095.4|132
1723030480000|2024-08-07 11:34:40|2096.3|2096|2097.2|2096.9|2097.2|2096.9|2096.3|2096|8
1723030490000|2024-08-07 11:34:50|2097.4|2097.1|2097.7|2097.4|2097.7|2097.4|2097.4|2097.1|5
1723030500000|2024-08-07 11:35:00|2097.8|2097.5|2097.5|2097.2|2097.9|2097.6|2097.5|2097.2|9
1723030510000|2024-08-07 11:35:10|2097.4|2097.1|2096.9|2096.6|2097.4|2097.1|2096.9|2096.6|2
1723030520000|2024-08-07 11:35:20|2097|2096.7|2096.5|2096.2|2097.3|2097|2096.5|2096.2|20
1723030530000|2024-08-07 11:35:30|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|3
1723030540000|2024-08-07 11:35:40|2096.4|2096.1|2096.8|2096.5|2096.8|2096.5|2096.4|2096.1|0
1723030550000|2024-08-07 11:35:50|2096.9|2096.6|2096.4|2096.1|2096.9|2096.6|2096.3|2096|9
1723030560000|2024-08-07 11:36:00|2095.9|2095.6|2095.9|2095.6|2096.3|2096|2095.8|2095.5|16
1723030570000|2024-08-07 11:36:10|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|2
1723030580000|2024-08-07 11:36:20|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.2|2095.9|0
1723030590000|2024-08-07 11:36:30|2096.4|2096.1|2096.7|2096.4|2096.7|2096.4|2096.4|2096.1|7
1723030600000|2024-08-07 11:36:40|2096.6|2096.3|2096.9|2096.6|2096.9|2096.6|2096.5|2096.2|0
1723030610000|2024-08-07 11:36:50|2096.8|2096.5|2096.7|2096.4|2097|2096.7|2096.5|2096.2|2
1723030620000|2024-08-07 11:37:00|2096.5|2096.2|2097|2096.7|2097|2096.7|2096.5|2096.2|4
1723030630000|2024-08-07 11:37:10|2097.1|2096.8|2097.3|2097|2097.5|2097.2|2097.1|2096.8|1
1723030640000|2024-08-07 11:37:20|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|3
1723030650000|2024-08-07 11:37:30|2097|2096.7|2097.3|2097|2097.3|2097|2097|2096.7|3
1723030660000|2024-08-07 11:37:40|2097.4|2097.1|2097|2096.7|2097.4|2097.1|2097|2096.7|1
1723030670000|2024-08-07 11:37:50|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.6|2096.3|4
1723030680000|2024-08-07 11:38:00|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723030690000|2024-08-07 11:38:10|2096.7|2096.4|2096.6|2096.3|2097|2096.7|2096.5|2096.2|4
1723030700000|2024-08-07 11:38:20|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.5|2096.2|4
1723030710000|2024-08-07 11:38:30|2096.6|2096.3|2096.4|2096.1|2096.6|2096.3|2096.2|2095.9|3
1723030720000|2024-08-07 11:38:40|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723030730000|2024-08-07 11:38:50|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|1
1723030740000|2024-08-07 11:39:00|2096.6|2096.3|2097|2096.7|2097.2|2096.9|2096.6|2096.3|10
1723030750000|2024-08-07 11:39:10|2097.1|2096.8|2097.2|2096.9|2097.4|2097.1|2097.1|2096.8|2
1723030760000|2024-08-07 11:39:20|2097.1|2096.8|2097|2096.7|2097.2|2096.9|2097|2096.7|2
1723030770000|2024-08-07 11:39:30|2097.1|2096.8|2096.9|2096.6|2097.1|2096.8|2096.8|2096.5|0
1723030780000|2024-08-07 11:39:40|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.6|2096.3|2
1723030790000|2024-08-07 11:39:50|2096.6|2096.3|2096.5|2096.2|2097|2096.7|2096.5|2096.2|17
1723030800000|2024-08-07 11:40:00|2096.6|2096.3|2096.5|2096.2|2096.7|2096.4|2096.5|2096.2|0
1723030810000|2024-08-07 11:40:10|2096.6|2096.3|2097.1|2096.8|2097.1|2096.8|2096.5|2096.2|3
1723030820000|2024-08-07 11:40:20|2097|2096.7|2097|2096.7|2097|2096.7|2096.9|2096.6|2
1723030830000|2024-08-07 11:40:30|2096.9|2096.6|2096.8|2096.5|2097|2096.7|2096.8|2096.5|5
1723030840000|2024-08-07 11:40:40|2096.9|2096.6|2096.2|2095.9|2096.9|2096.6|2096.2|2095.9|12
1723030850000|2024-08-07 11:40:50|2096.1|2095.8|2095.9|2095.6|2096.2|2095.9|2095.6|2095.3|61
1723030860000|2024-08-07 11:41:00|2096|2095.7|2095.5|2095.2|2096|2095.7|2095.5|2095.2|1
1723030870000|2024-08-07 11:41:10|2095.6|2095.3|2095.3|2095|2095.7|2095.4|2095.2|2094.9|8
1723030880000|2024-08-07 11:41:20|2095.2|2094.9|2095.6|2095.3|2095.9|2095.6|2095.2|2094.9|12
1723030890000|2024-08-07 11:41:30|2095.7|2095.4|2095.3|2095|2095.7|2095.4|2095.3|2095|14
1723030900000|2024-08-07 11:41:40|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|8
1723030910000|2024-08-07 11:41:50|2095.3|2095|2096.1|2095.8|2096.1|2095.8|2095.2|2094.9|21
1723030920000|2024-08-07 11:42:00|2095.9|2095.6|2096.2|2095.9|2096.5|2096.2|2095.9|2095.6|20
1723030930000|2024-08-07 11:42:10|2096.3|2096|2096.8|2096.5|2096.9|2096.6|2096.3|2096|5
1723030940000|2024-08-07 11:42:20|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.9|2096.6|0
1723030950000|2024-08-07 11:42:30|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097|2096.7|8
1723030970000|2024-08-07 11:42:50|2097|2096.7|2097.2|2096.9|2097.2|2096.9|2097|2096.7|1
1723030980000|2024-08-07 11:43:00|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|1
1723030990000|2024-08-07 11:43:10|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.3|2097|1
1723031000000|2024-08-07 11:43:20|2097.4|2097.1|2097.6|2097.3|2097.7|2097.4|2097.3|2097|1
1723031010000|2024-08-07 11:43:30|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|0
1723031020000|2024-08-07 11:43:40|2097.8|2097.5|2098.1|2097.8|2098.2|2097.9|2097.8|2097.5|9
1723031030000|2024-08-07 11:43:50|2098|2097.7|2097.9|2097.6|2098.1|2097.8|2097.9|2097.6|2
1723031050000|2024-08-07 11:44:10|2098.1|2097.8|2097.6|2097.3|2098.1|2097.8|2097.3|2097|24
1723031060000|2024-08-07 11:44:20|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|5
1723031070000|2024-08-07 11:44:30|2097.4|2097.1|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|2
1723031080000|2024-08-07 11:44:40|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|0
1723031090000|2024-08-07 11:44:50|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.3|2097|0
1723031100000|2024-08-07 11:45:00|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.3|2097|11
1723031110000|2024-08-07 11:45:10|2097.2|2096.9|2096.7|2096.4|2097.4|2097.1|2096.4|2096.1|35
1723031120000|2024-08-07 11:45:20|2096.6|2096.3|2095.9|2095.6|2096.7|2096.4|2095.9|2095.6|12
1723031130000|2024-08-07 11:45:30|2096.2|2095.9|2096.6|2096.3|2096.6|2096.3|2096.1|2095.8|15
1723031140000|2024-08-07 11:45:40|2096.7|2096.4|2097|2096.7|2097|2096.7|2096.7|2096.4|6
1723031150000|2024-08-07 11:45:50|2097.1|2096.8|2096.1|2095.8|2097.2|2096.9|2095.9|2095.6|7
1723031160000|2024-08-07 11:46:00|2096|2095.7|2096|2095.7|2096.2|2095.9|2095.9|2095.6|1
1723031170000|2024-08-07 11:46:10|2095.9|2095.6|2095.1|2094.8|2095.9|2095.6|2094.9|2094.6|12
1723031180000|2024-08-07 11:46:20|2094.9|2094.6|2094.2|2093.9|2094.9|2094.6|2094|2093.7|14
1723031190000|2024-08-07 11:46:30|2094.4|2094.1|2094.9|2094.6|2094.9|2094.6|2094.4|2094.1|3
1723031200000|2024-08-07 11:46:40|2094.8|2094.5|2095|2094.7|2095.1|2094.8|2094.6|2094.3|5
1723031210000|2024-08-07 11:46:50|2095.1|2094.8|2095|2094.7|2095.3|2095|2094.9|2094.6|7
1723031220000|2024-08-07 11:47:00|2095.1|2094.8|2094.5|2094.2|2095.5|2095.2|2094.5|2094.2|56
1723031230000|2024-08-07 11:47:10|2094.6|2094.3|2094.6|2094.3|2094.7|2094.4|2094.5|2094.2|0
1723031240000|2024-08-07 11:47:20|2094.5|2094.2|2094.4|2094.1|2094.7|2094.4|2094.4|2094.1|10
1723031250000|2024-08-07 11:47:30|2094.5|2094.2|2094|2093.7|2094.5|2094.2|2093.9|2093.6|48
1723031260000|2024-08-07 11:47:40|2093.9|2093.6|2093.9|2093.6|2094.1|2093.8|2093.7|2093.4|23
1723031270000|2024-08-07 11:47:50|2094|2093.7|2093.5|2093.2|2094|2093.7|2092.9|2092.6|45
1723031280000|2024-08-07 11:48:00|2093.4|2093.1|2094|2093.7|2094.1|2093.8|2093.4|2093.1|10
1723031290000|2024-08-07 11:48:10|2094.1|2093.8|2094.2|2093.9|2094.5|2094.2|2094.1|2093.8|2
1723031300000|2024-08-07 11:48:20|2094.3|2094|2094.4|2094.1|2094.5|2094.2|2094.2|2093.9|5
1723031310000|2024-08-07 11:48:30|2094.5|2094.2|2094.6|2094.3|2094.8|2094.5|2094.5|2094.2|8
1723031320000|2024-08-07 11:48:40|2094.7|2094.4|2095.3|2095|2095.3|2095|2094.3|2094|11
1723031330000|2024-08-07 11:48:50|2095.2|2094.9|2095.3|2095|2095.7|2095.4|2095.2|2094.9|8
1723031340000|2024-08-07 11:49:00|2095.2|2094.9|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|0
1723031350000|2024-08-07 11:49:10|2095.2|2094.9|2094.8|2094.5|2095.4|2095.1|2094.5|2094.2|1
1723031360000|2024-08-07 11:49:20|2094.6|2094.3|2094.7|2094.4|2094.8|2094.5|2094.6|2094.3|1
1723031370000|2024-08-07 11:49:30|2094.8|2094.5|2094.4|2094.1|2094.8|2094.5|2094.4|2094.1|1
1723031380000|2024-08-07 11:49:40|2094.2|2093.9|2094.2|2093.9|2094.3|2094|2094.2|2093.9|1
1723031390000|2024-08-07 11:49:50|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.7|2093.4|5
1723031400000|2024-08-07 11:50:00|2094.1|2093.8|2095.2|2094.9|2095.3|2095|2094.1|2093.8|47
1723031410000|2024-08-07 11:50:10|2095.3|2095|2095.6|2095.3|2095.6|2095.3|2095.2|2094.9|0
1723031420000|2024-08-07 11:50:20|2095.5|2095.2|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|1
1723031430000|2024-08-07 11:50:30|2095.1|2094.8|2095.9|2095.6|2096|2095.7|2095|2094.7|28
1723031440000|2024-08-07 11:50:40|2095.7|2095.4|2095.3|2095|2095.7|2095.4|2095.3|2095|2
1723031450000|2024-08-07 11:50:50|2095.4|2095.1|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|0
1723031460000|2024-08-07 11:51:00|2095.3|2095|2095.3|2095|2095.7|2095.4|2095.2|2094.9|22
1723031470000|2024-08-07 11:51:10|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|3
1723031480000|2024-08-07 11:51:20|2095.5|2095.2|2095.9|2095.6|2095.9|2095.6|2095.5|2095.2|3
1723031490000|2024-08-07 11:51:30|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.5|2095.2|3
1723031500000|2024-08-07 11:51:40|2096|2095.7|2095.8|2095.5|2096.1|2095.8|2095.6|2095.3|7
1723031510000|2024-08-07 11:51:50|2095.9|2095.6|2094.9|2094.6|2096|2095.7|2094.7|2094.4|30
1723031520000|2024-08-07 11:52:00|2095|2094.7|2094.9|2094.6|2095.1|2094.8|2094.8|2094.5|4
1723031530000|2024-08-07 11:52:10|2094.8|2094.5|2094.9|2094.6|2095.2|2094.9|2094.8|2094.5|11
1723031540000|2024-08-07 11:52:20|2095|2094.7|2095.2|2094.9|2095.4|2095.1|2095|2094.7|1
1723031550000|2024-08-07 11:52:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|16
1723031560000|2024-08-07 11:52:40|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|6
1723031570000|2024-08-07 11:52:50|2095.3|2095|2095.4|2095.1|2095.5|2095.2|2095.3|2095|6
1723031580000|2024-08-07 11:53:00|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|4
1723031590000|2024-08-07 11:53:10|2095.7|2095.4|2096.1|2095.8|2096.1|2095.8|2095.7|2095.4|8
1723031600000|2024-08-07 11:53:20|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|8
1723031610000|2024-08-07 11:53:30|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723031620000|2024-08-07 11:53:40|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096|2095.7|4
1723031630000|2024-08-07 11:53:50|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096|2095.7|9
1723031640000|2024-08-07 11:54:00|2096.4|2096.1|2096.6|2096.3|2096.8|2096.5|2096.2|2095.9|5
1723031650000|2024-08-07 11:54:10|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|1
1723031660000|2024-08-07 11:54:20|2096.6|2096.3|2096.7|2096.4|2096.9|2096.6|2096.5|2096.2|7
1723031670000|2024-08-07 11:54:30|2096.5|2096.2|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|9
1723031680000|2024-08-07 11:54:40|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|8
1723031690000|2024-08-07 11:54:50|2096.5|2096.2|2096.6|2096.3|2096.8|2096.5|2096.5|2096.2|15
1723031700000|2024-08-07 11:55:00|2096.4|2096.1|2096.8|2096.5|2096.8|2096.5|2096.3|2096|14
1723031710000|2024-08-07 11:55:10|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.8|2096.5|6
1723031720000|2024-08-07 11:55:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1723031730000|2024-08-07 11:55:30|2097.1|2096.8|2097.3|2097|2097.3|2097|2096.9|2096.6|1
1723031740000|2024-08-07 11:55:40|2097.4|2097.1|2097.7|2097.4|2098|2097.7|2097.4|2097.1|14
1723031750000|2024-08-07 11:55:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.4|2097.1|0
1723031760000|2024-08-07 11:56:00|2097.5|2097.2|2097.8|2097.5|2097.8|2097.5|2097.5|2097.2|3
1723031770000|2024-08-07 11:56:10|2098|2097.7|2097.7|2097.4|2098|2097.7|2097.7|2097.4|10
1723031780000|2024-08-07 11:56:20|2097.8|2097.5|2097.8|2097.5|2097.9|2097.6|2097.6|2097.3|1
1723031790000|2024-08-07 11:56:30|2097.5|2097.2|2097.7|2097.4|2097.8|2097.5|2097.5|2097.2|5
1723031800000|2024-08-07 11:56:40|2097.6|2097.3|2097.3|2097|2097.6|2097.3|2097.3|2097|15
1723031810000|2024-08-07 11:56:50|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.1|2096.8|6
1723031820000|2024-08-07 11:57:00|2096.9|2096.6|2096.6|2096.3|2097.2|2096.9|2096.5|2096.2|12
1723031830000|2024-08-07 11:57:10|2096.5|2096.2|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|12
1723031840000|2024-08-07 11:57:20|2096.5|2096.2|2096.4|2096.1|2096.7|2096.4|2096.3|2096|6
1723031850000|2024-08-07 11:57:30|2096.3|2096|2096.3|2096|2096.3|2096|2096|2095.7|2
1723031860000|2024-08-07 11:57:40|2096.2|2095.9|2095.7|2095.4|2096.3|2096|2095.5|2095.2|24
1723031870000|2024-08-07 11:57:50|2095.6|2095.3|2096|2095.7|2096|2095.7|2095.4|2095.1|6
1723031880000|2024-08-07 11:58:00|2096.1|2095.8|2094.5|2094.2|2096.1|2095.8|2094.5|2094.2|49
1723031890000|2024-08-07 11:58:10|2094.4|2094.1|2094.6|2094.3|2094.8|2094.5|2094.4|2094.1|8
1723031900000|2024-08-07 11:58:20|2094.7|2094.4|2094.6|2094.3|2094.9|2094.6|2094.6|2094.3|19
1723031910000|2024-08-07 11:58:30|2094.7|2094.4|2094.8|2094.5|2094.9|2094.6|2094.5|2094.2|5
1723031920000|2024-08-07 11:58:40|2094.9|2094.6|2095|2094.7|2095.2|2094.9|2094.7|2094.4|19
1723031930000|2024-08-07 11:58:50|2094.9|2094.6|2094.6|2094.3|2094.9|2094.6|2094.6|2094.3|4
1723031940000|2024-08-07 11:59:00|2094.7|2094.4|2094.3|2094|2094.7|2094.4|2094.3|2094|5
1723031950000|2024-08-07 11:59:10|2094.2|2093.9|2094.7|2094.4|2094.7|2094.4|2094.2|2093.9|2
1723031960000|2024-08-07 11:59:20|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.6|2094.3|6
1723031970000|2024-08-07 11:59:30|2094.5|2094.2|2095.1|2094.8|2095.1|2094.8|2094.5|2094.2|3
1723031980000|2024-08-07 11:59:40|2095.4|2095.1|2095.7|2095.4|2095.7|2095.4|2095.3|2095|3
1723031990000|2024-08-07 11:59:50|2095.5|2095.2|2096|2095.7|2096|2095.7|2095.4|2095.1|10
1723032000000|2024-08-07 12:00:00|2096.1|2095.8|2095.6|2095.3|2096.5|2096.2|2095.6|2095.3|21
1723032010000|2024-08-07 12:00:10|2095.7|2095.4|2094.8|2094.5|2095.8|2095.5|2094.7|2094.4|12
1723032020000|2024-08-07 12:00:20|2094.9|2094.6|2093.9|2093.6|2095|2094.7|2093.9|2093.6|57
1723032030000|2024-08-07 12:00:30|2093.8|2093.5|2094.1|2093.8|2094.1|2093.8|2093.6|2093.3|7
1723032040000|2024-08-07 12:00:40|2094|2093.7|2093.5|2093.2|2094|2093.7|2093.4|2093.1|36
1723032050000|2024-08-07 12:00:50|2093.3|2093|2092.8|2092.5|2093.3|2093|2092.5|2092.2|25
1723032060000|2024-08-07 12:01:00|2093|2092.7|2094.8|2094.5|2094.8|2094.5|2093|2092.7|46
1723032070000|2024-08-07 12:01:10|2094.7|2094.4|2093.9|2093.6|2094.7|2094.4|2093.9|2093.6|9
1723032080000|2024-08-07 12:01:20|2093.8|2093.5|2091.7|2091.4|2093.8|2093.5|2091.4|2091.1|176
1723032090000|2024-08-07 12:01:30|2091.6|2091.3|2091.4|2091.1|2091.9|2091.6|2091.3|2091|15
1723032100000|2024-08-07 12:01:40|2091.5|2091.2|2092.1|2091.8|2092.1|2091.8|2091.5|2091.2|3
1723032110000|2024-08-07 12:01:50|2092.2|2091.9|2091.8|2091.5|2092.2|2091.9|2091.6|2091.3|9
1723032120000|2024-08-07 12:02:00|2091.7|2091.4|2092.2|2091.9|2092.2|2091.9|2091.7|2091.4|125
1723032130000|2024-08-07 12:02:10|2092.3|2092|2092.9|2092.6|2093|2092.7|2092.3|2092|29
1723032140000|2024-08-07 12:02:20|2093|2092.7|2092.6|2092.3|2093|2092.7|2092.5|2092.2|45
1723032150000|2024-08-07 12:02:30|2092|2091.7|2091.7|2091.4|2092.2|2091.9|2091.6|2091.3|118
1723032160000|2024-08-07 12:02:40|2091.6|2091.3|2092.1|2091.8|2092.1|2091.8|2091.4|2091.1|6
1723032170000|2024-08-07 12:02:50|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092|2091.7|25
1723032180000|2024-08-07 12:03:00|2092.2|2091.9|2091.3|2091|2092.2|2091.9|2091.3|2091|19
1723032190000|2024-08-07 12:03:10|2091.4|2091.1|2089.8|2089.5|2091.4|2091.1|2089.8|2089.5|167
1723032200000|2024-08-07 12:03:20|2090|2089.7|2090.7|2090.4|2090.7|2090.4|2089.9|2089.6|18
1723032210000|2024-08-07 12:03:30|2090.6|2090.3|2090.9|2090.6|2090.9|2090.6|2090.5|2090.2|6
1723032220000|2024-08-07 12:03:40|2091.1|2090.8|2091.3|2091|2091.4|2091.1|2091.1|2090.8|19
1723032230000|2024-08-07 12:03:50|2091.4|2091.1|2091|2090.7|2091.5|2091.2|2091|2090.7|8
1723032240000|2024-08-07 12:04:00|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091|2090.7|3
1723032250000|2024-08-07 12:04:10|2091.1|2090.8|2091.4|2091.1|2091.5|2091.2|2091.1|2090.8|10
1723032260000|2024-08-07 12:04:20|2091.3|2091|2091.9|2091.6|2092|2091.7|2091.3|2091|10
1723032270000|2024-08-07 12:04:30|2092.1|2091.8|2091.6|2091.3|2092.2|2091.9|2091.6|2091.3|16
1723032280000|2024-08-07 12:04:40|2091.7|2091.4|2092|2091.7|2092.1|2091.8|2091.7|2091.4|9
1723032290000|2024-08-07 12:04:50|2091.9|2091.6|2092.2|2091.9|2092.5|2092.2|2091.9|2091.6|19
1723032300000|2024-08-07 12:05:00|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2091.9|2091.6|25
1723032310000|2024-08-07 12:05:10|2092.3|2092|2092.1|2091.8|2092.5|2092.2|2092.1|2091.8|23
1723032320000|2024-08-07 12:05:20|2092.2|2091.9|2091.5|2091.2|2092.4|2092.1|2091.5|2091.2|1
1723032330000|2024-08-07 12:05:30|2091.8|2091.5|2091.7|2091.4|2092|2091.7|2091.4|2091.1|18
1723032340000|2024-08-07 12:05:40|2091.6|2091.3|2091.3|2091|2091.8|2091.5|2091.3|2091|23
1723032350000|2024-08-07 12:05:50|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2090.9|2090.6|8
1723032360000|2024-08-07 12:06:00|2091.2|2090.9|2090.7|2090.4|2091.2|2090.9|2090.7|2090.4|6
1723032370000|2024-08-07 12:06:10|2090.8|2090.5|2091.6|2091.3|2091.7|2091.4|2090.8|2090.5|7
1723032380000|2024-08-07 12:06:20|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.4|2091.1|11
1723032390000|2024-08-07 12:06:30|2091.7|2091.4|2092|2091.7|2092|2091.7|2091.7|2091.4|5
1723032400000|2024-08-07 12:06:40|2091.9|2091.6|2092.2|2091.9|2092.3|2092|2091.9|2091.6|11
1723032410000|2024-08-07 12:06:50|2092.3|2092|2093.2|2092.9|2093.4|2093.1|2092.3|2092|26
1723032420000|2024-08-07 12:07:00|2093.1|2092.8|2093.3|2093|2093.8|2093.5|2093.1|2092.8|41
1723032430000|2024-08-07 12:07:10|2093.4|2093.1|2094.1|2093.8|2094.1|2093.8|2093.3|2093|8
1723032440000|2024-08-07 12:07:20|2094.2|2093.9|2094|2093.7|2094.3|2094|2094|2093.7|21
1723032450000|2024-08-07 12:07:30|2093.9|2093.6|2094.1|2093.8|2094.1|2093.8|2093.9|2093.6|1
1723032460000|2024-08-07 12:07:40|2094|2093.7|2094.2|2093.9|2094.3|2094|2094|2093.7|13
1723032470000|2024-08-07 12:07:50|2094.3|2094|2094.7|2094.4|2094.8|2094.5|2094.3|2094|10
1723032480000|2024-08-07 12:08:00|2094.8|2094.5|2094.5|2094.2|2094.8|2094.5|2094.5|2094.2|11
1723032490000|2024-08-07 12:08:10|2094.6|2094.3|2094.4|2094.1|2094.8|2094.5|2094.4|2094.1|6
1723032500000|2024-08-07 12:08:20|2094.6|2094.3|2094.9|2094.6|2094.9|2094.6|2094.6|2094.3|15
1723032510000|2024-08-07 12:08:30|2095.3|2095|2095|2094.7|2095.5|2095.2|2095|2094.7|20
1723032520000|2024-08-07 12:08:40|2095.1|2094.8|2094.6|2094.3|2095.1|2094.8|2094.6|2094.3|3
1723032530000|2024-08-07 12:08:50|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|2
1723032540000|2024-08-07 12:09:00|2094.8|2094.5|2094.6|2094.3|2095|2094.7|2094.6|2094.3|17
1723032550000|2024-08-07 12:09:10|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|1
1723032560000|2024-08-07 12:09:20|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|3
1723032570000|2024-08-07 12:09:30|2094.7|2094.4|2095.3|2095|2095.3|2095|2094.7|2094.4|12
1723032580000|2024-08-07 12:09:40|2095.1|2094.8|2094.8|2094.5|2095.5|2095.2|2094.7|2094.4|62
1723032590000|2024-08-07 12:09:50|2095|2094.7|2095|2094.7|2095.1|2094.8|2094.8|2094.5|4
1723032600000|2024-08-07 12:10:00|2095.1|2094.8|2094.4|2094.1|2095.1|2094.8|2094.4|2094.1|15
1723032610000|2024-08-07 12:10:10|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.2|2093.9|3
1723032620000|2024-08-07 12:10:20|2094.5|2094.2|2094.1|2093.8|2094.6|2094.3|2094.1|2093.8|2
1723032630000|2024-08-07 12:10:30|2094|2093.7|2094.1|2093.8|2094.3|2094|2093.9|2093.6|16
1723032640000|2024-08-07 12:10:40|2093.9|2093.6|2093.8|2093.5|2093.9|2093.6|2093.7|2093.4|5
1723032650000|2024-08-07 12:10:50|2093.9|2093.6|2094.3|2094|2094.4|2094.1|2093.6|2093.3|11
1723032660000|2024-08-07 12:11:00|2094.4|2094.1|2094.4|2094.1|2094.8|2094.5|2094.4|2094.1|13
1723032680000|2024-08-07 12:11:20|2094.5|2094.2|2093.8|2093.5|2094.6|2094.3|2093.8|2093.5|8
1723032690000|2024-08-07 12:11:30|2093.6|2093.3|2093.9|2093.6|2093.9|2093.6|2093.5|2093.2|8
1723032700000|2024-08-07 12:11:40|2094|2093.7|2094.5|2094.2|2094.5|2094.2|2093.9|2093.6|15
1723032710000|2024-08-07 12:11:50|2094.3|2094|2094.6|2094.3|2094.6|2094.3|2094.3|2094|5
1723032720000|2024-08-07 12:12:00|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.6|2094.3|1
1723032730000|2024-08-07 12:12:10|2094.7|2094.4|2094.7|2094.4|2094.8|2094.5|2094.5|2094.2|8
1723032740000|2024-08-07 12:12:20|2094.1|2093.8|2094|2093.7|2094.3|2094|2094|2093.7|11
1723032750000|2024-08-07 12:12:30|2093.9|2093.6|2093.9|2093.6|2094.2|2093.9|2093.8|2093.5|5
1723032760000|2024-08-07 12:12:40|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2093.8|2093.5|6
1723032770000|2024-08-07 12:12:50|2094.2|2093.9|2094.1|2093.8|2094.2|2093.9|2094.1|2093.8|44
1723032780000|2024-08-07 12:13:00|2094.3|2094|2093.8|2093.5|2094.3|2094|2093.8|2093.5|10
1723032790000|2024-08-07 12:13:10|2093.7|2093.4|2093.7|2093.4|2093.8|2093.5|2093.6|2093.3|2
1723032800000|2024-08-07 12:13:20|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2093.9|2093.6|3
1723032810000|2024-08-07 12:13:30|2094.2|2093.9|2094.4|2094.1|2094.4|2094.1|2094.2|2093.9|11
1723032820000|2024-08-07 12:13:40|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.7|2093.4|40
1723032830000|2024-08-07 12:13:50|2093.9|2093.6|2094.3|2094|2094.3|2094|2093.9|2093.6|1
1723032840000|2024-08-07 12:14:00|2094.2|2093.9|2094.7|2094.4|2094.7|2094.4|2094.2|2093.9|7
1723032850000|2024-08-07 12:14:10|2094.6|2094.3|2094.8|2094.5|2094.9|2094.6|2094.4|2094.1|10
1723032860000|2024-08-07 12:14:20|2094.9|2094.6|2095.4|2095.1|2095.4|2095.1|2094.9|2094.6|5
1723032870000|2024-08-07 12:14:30|2095.3|2095|2095.5|2095.2|2095.8|2095.5|2095.3|2095|17
1723032880000|2024-08-07 12:14:40|2095.6|2095.3|2096.2|2095.9|2096.2|2095.9|2095.6|2095.3|24
1723032890000|2024-08-07 12:14:50|2096.1|2095.8|2096.5|2096.2|2096.6|2096.3|2096.1|2095.8|20
1723032900000|2024-08-07 12:15:00|2096.3|2096|2096|2095.7|2096.4|2096.1|2095.9|2095.6|8
1723032910000|2024-08-07 12:15:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|6
1723032920000|2024-08-07 12:15:20|2096.2|2095.9|2096.2|2095.9|2096.5|2096.2|2096|2095.7|13
1723032930000|2024-08-07 12:15:30|2096.1|2095.8|2096.3|2096|2096.3|2096|2096.1|2095.8|2
1723032940000|2024-08-07 12:15:40|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096|2095.7|3
1723032950000|2024-08-07 12:15:50|2096.1|2095.8|2096|2095.7|2096.2|2095.9|2096|2095.7|3
1723032960000|2024-08-07 12:16:00|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.7|2095.4|17
1723032970000|2024-08-07 12:16:10|2095.9|2095.6|2095|2094.7|2095.9|2095.6|2095|2094.7|6
1723032980000|2024-08-07 12:16:20|2094.9|2094.6|2094.5|2094.2|2094.9|2094.6|2094|2093.7|42
1723032990000|2024-08-07 12:16:30|2094.9|2094.6|2095.3|2095|2095.4|2095.1|2094.9|2094.6|43
1723033000000|2024-08-07 12:16:40|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|3
1723033010000|2024-08-07 12:16:50|2095.5|2095.2|2095.1|2094.8|2095.5|2095.2|2095.1|2094.8|0
1723033020000|2024-08-07 12:17:00|2095.3|2095|2095.3|2095|2095.5|2095.2|2095.2|2094.9|13
1723033030000|2024-08-07 12:17:10|2095.2|2094.9|2095.5|2095.2|2095.6|2095.3|2095.2|2094.9|6
1723033040000|2024-08-07 12:17:20|2095.7|2095.4|2096|2095.7|2096.1|2095.8|2095.7|2095.4|14
1723033050000|2024-08-07 12:17:30|2096.2|2095.9|2095.7|2095.4|2096.2|2095.9|2095.7|2095.4|4
1723033060000|2024-08-07 12:17:40|2095.9|2095.6|2096.3|2096|2096.3|2096|2095.7|2095.4|22
1723033070000|2024-08-07 12:17:50|2096.1|2095.8|2096.8|2096.5|2097|2096.7|2096.1|2095.8|24
1723033080000|2024-08-07 12:18:00|2096.9|2096.6|2096.9|2096.6|2097.1|2096.8|2096.8|2096.5|13
1723033090000|2024-08-07 12:18:10|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|1
1723033100000|2024-08-07 12:18:20|2097|2096.7|2097.2|2096.9|2097.2|2096.9|2096.9|2096.6|10
1723033110000|2024-08-07 12:18:30|2097.3|2097|2097.1|2096.8|2097.3|2097|2097.1|2096.8|3
1723033120000|2024-08-07 12:18:40|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.9|2096.6|1
1723033130000|2024-08-07 12:18:50|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.1|2096.8|6
1723033140000|2024-08-07 12:19:00|2098|2097.7|2097.1|2096.8|2098|2097.7|2097|2096.7|57
1723033150000|2024-08-07 12:19:10|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.2|2096.9|4
1723033160000|2024-08-07 12:19:20|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|0
1723033170000|2024-08-07 12:19:30|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|5
1723033180000|2024-08-07 12:19:40|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097.2|2096.9|2
1723033190000|2024-08-07 12:19:50|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1723033200000|2024-08-07 12:20:00|2097.1|2096.8|2097.4|2097.1|2097.6|2097.3|2097|2096.7|39
1723033210000|2024-08-07 12:20:10|2097.3|2097|2097.1|2096.8|2097.5|2097.2|2097.1|2096.8|8
1723033220000|2024-08-07 12:20:20|2097.2|2096.9|2097.5|2097.2|2097.6|2097.3|2097.2|2096.9|5
1723033230000|2024-08-07 12:20:30|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.2|2096.9|0
1723033240000|2024-08-07 12:20:40|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|1
1723033250000|2024-08-07 12:20:50|2097.1|2096.8|2096.8|2096.5|2097.1|2096.8|2096.8|2096.5|2
1723033260000|2024-08-07 12:21:00|2096.7|2096.4|2096.1|2095.8|2096.7|2096.4|2096|2095.7|8
1723033270000|2024-08-07 12:21:10|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2095.7|2095.4|34
1723033280000|2024-08-07 12:21:20|2096.2|2095.9|2097.1|2096.8|2097.1|2096.8|2096.1|2095.8|8
1723033290000|2024-08-07 12:21:30|2097|2096.7|2096.4|2096.1|2097|2096.7|2096.4|2096.1|4
1723033300000|2024-08-07 12:21:40|2096.6|2096.3|2096.8|2096.5|2096.9|2096.6|2096.5|2096.2|47
1723033310000|2024-08-07 12:21:50|2096.6|2096.3|2096|2095.7|2096.6|2096.3|2096|2095.7|13
1723033320000|2024-08-07 12:22:00|2096.2|2095.9|2095.5|2095.2|2096.2|2095.9|2095.5|2095.2|26
1723033330000|2024-08-07 12:22:10|2095.4|2095.1|2095.6|2095.3|2095.8|2095.5|2095.4|2095.1|6
1723033340000|2024-08-07 12:22:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|3
1723033350000|2024-08-07 12:22:30|2095.8|2095.5|2096.2|2095.9|2096.3|2096|2095.8|2095.5|16
1723033360000|2024-08-07 12:22:40|2096.4|2096.1|2097|2096.7|2097.3|2097|2096.3|2096|116
1723033370000|2024-08-07 12:22:50|2097.1|2096.8|2097|2096.7|2097.1|2096.8|2097|2096.7|5
1723033380000|2024-08-07 12:23:00|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.6|2096.3|17
1723033390000|2024-08-07 12:23:10|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.2|2095.9|24
1723033400000|2024-08-07 12:23:20|2096.5|2096.2|2096.1|2095.8|2096.5|2096.2|2096.1|2095.8|4
1723033410000|2024-08-07 12:23:30|2096.2|2095.9|2096.4|2096.1|2096.5|2096.2|2096.2|2095.9|5
1723033420000|2024-08-07 12:23:40|2096.3|2096|2096.1|2095.8|2096.4|2096.1|2096.1|2095.8|3
1723033430000|2024-08-07 12:23:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1723033440000|2024-08-07 12:24:00|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|15
1723033450000|2024-08-07 12:24:10|2095.9|2095.6|2095.6|2095.3|2095.9|2095.6|2095.6|2095.3|14
1723033460000|2024-08-07 12:24:20|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|13
1723033470000|2024-08-07 12:24:30|2095.5|2095.2|2095.9|2095.6|2095.9|2095.6|2095.5|2095.2|11
1723033480000|2024-08-07 12:24:40|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|4
1723033490000|2024-08-07 12:24:50|2095.7|2095.4|2095.4|2095.1|2095.7|2095.4|2095.3|2095|20
1723033500000|2024-08-07 12:25:00|2095.3|2095|2095.1|2094.8|2095.3|2095|2095|2094.7|4
1723033510000|2024-08-07 12:25:10|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2095.2|2094.9|2
1723033520000|2024-08-07 12:25:20|2095.2|2094.9|2095.5|2095.2|2095.6|2095.3|2095.2|2094.9|10
1723033530000|2024-08-07 12:25:30|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|10
1723033540000|2024-08-07 12:25:40|2095.1|2094.8|2095.8|2095.5|2095.9|2095.6|2095|2094.7|12
1723033550000|2024-08-07 12:25:50|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|4
1723033560000|2024-08-07 12:26:00|2096.1|2095.8|2095.6|2095.3|2096.1|2095.8|2095.5|2095.2|7
1723033570000|2024-08-07 12:26:10|2095.5|2095.2|2095.8|2095.5|2096|2095.7|2095.5|2095.2|4
1723033580000|2024-08-07 12:26:20|2096|2095.7|2096.1|2095.8|2096.3|2096|2095.9|2095.6|52
1723033590000|2024-08-07 12:26:30|2095.9|2095.6|2096|2095.7|2096.1|2095.8|2095.8|2095.5|10
1723033600000|2024-08-07 12:26:40|2095.9|2095.6|2096|2095.7|2096.1|2095.8|2095.8|2095.5|2
1723033610000|2024-08-07 12:26:50|2095.9|2095.6|2096|2095.7|2096.1|2095.8|2095.8|2095.5|1
1723033620000|2024-08-07 12:27:00|2096.1|2095.8|2096.3|2096|2096.5|2096.2|2096.1|2095.8|10
1723033630000|2024-08-07 12:27:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|1
1723033640000|2024-08-07 12:27:20|2096.6|2096.3|2096.2|2095.9|2096.6|2096.3|2096|2095.7|13
1723033650000|2024-08-07 12:27:30|2096.1|2095.8|2095.7|2095.4|2096.2|2095.9|2095.7|2095.4|14
1723033660000|2024-08-07 12:27:40|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.8|2095.5|4
1723033670000|2024-08-07 12:27:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|6
1723033680000|2024-08-07 12:28:00|2095.5|2095.2|2094.3|2094|2095.5|2095.2|2094.2|2093.9|63
1723033690000|2024-08-07 12:28:10|2094.5|2094.2|2094.1|2093.8|2094.5|2094.2|2094|2093.7|13
1723033700000|2024-08-07 12:28:20|2094|2093.7|2094|2093.7|2094.1|2093.8|2094|2093.7|5
1723033710000|2024-08-07 12:28:30|2094.2|2093.9|2094.5|2094.2|2094.5|2094.2|2094|2093.7|9
1723033720000|2024-08-07 12:28:40|2094.4|2094.1|2094.5|2094.2|2094.6|2094.3|2094.4|2094.1|3
1723033730000|2024-08-07 12:28:50|2094.6|2094.3|2094.6|2094.3|2094.9|2094.6|2094.6|2094.3|2
1723033740000|2024-08-07 12:29:00|2094.5|2094.2|2094.2|2093.9|2094.5|2094.2|2094.2|2093.9|3
1723033750000|2024-08-07 12:29:10|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|1
1723033760000|2024-08-07 12:29:20|2093.9|2093.6|2093.4|2093.1|2094|2093.7|2093.4|2093.1|7
1723033770000|2024-08-07 12:29:30|2093.5|2093.2|2093.1|2092.8|2093.5|2093.2|2093.1|2092.8|19
1723033780000|2024-08-07 12:29:40|2093.2|2092.9|2092.8|2092.5|2093.3|2093|2092.8|2092.5|11
1723033790000|2024-08-07 12:29:50|2092.7|2092.4|2093.2|2092.9|2093.2|2092.9|2092.2|2091.9|52
1723033800000|2024-08-07 12:30:00|2093.5|2093.2|2093|2092.7|2094.4|2094.1|2093|2092.7|55
1723033810000|2024-08-07 12:30:10|2093.1|2092.8|2094.4|2094.1|2094.5|2094.2|2093.1|2092.8|17
1723033820000|2024-08-07 12:30:20|2094.1|2093.8|2095.2|2094.9|2095.2|2094.9|2094.1|2093.8|19
1723033830000|2024-08-07 12:30:30|2095|2094.7|2095|2094.7|2095.2|2094.9|2094.6|2094.3|16
1723033840000|2024-08-07 12:30:40|2095.1|2094.8|2095.5|2095.2|2095.5|2095.2|2095.1|2094.8|6
1723033850000|2024-08-07 12:30:50|2095.6|2095.3|2095.7|2095.4|2095.9|2095.6|2095.5|2095.2|6
1723033860000|2024-08-07 12:31:00|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.7|2095.4|1
1723033870000|2024-08-07 12:31:10|2095.7|2095.4|2094.5|2094.2|2095.7|2095.4|2094.5|2094.2|4
1723033880000|2024-08-07 12:31:20|2094.9|2094.6|2095.3|2095|2095.3|2095|2094.8|2094.5|12
1723033890000|2024-08-07 12:31:30|2095.2|2094.9|2096.5|2096.2|2096.7|2096.4|2095.2|2094.9|27
1723033900000|2024-08-07 12:31:40|2096.2|2095.9|2096.1|2095.8|2096.7|2096.4|2096.1|2095.8|23
1723033910000|2024-08-07 12:31:50|2096.2|2095.9|2094.7|2094.4|2096.2|2095.9|2094.7|2094.4|158
1723033920000|2024-08-07 12:32:00|2094.4|2094.1|2094.7|2094.4|2094.7|2094.4|2094.2|2093.9|21
1723033930000|2024-08-07 12:32:10|2095|2094.7|2095|2094.7|2095|2094.7|2094.8|2094.5|6
1723033940000|2024-08-07 12:32:20|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|4
1723033950000|2024-08-07 12:32:30|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723033960000|2024-08-07 12:32:40|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|21
1723033970000|2024-08-07 12:32:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|10
1723033980000|2024-08-07 12:33:00|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.3|2095|5
1723033990000|2024-08-07 12:33:10|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|4
1723034000000|2024-08-07 12:33:20|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|3
1723034010000|2024-08-07 12:33:30|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|4
1723034020000|2024-08-07 12:33:40|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|8
1723034030000|2024-08-07 12:33:50|2095.4|2095.1|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|3
1723034040000|2024-08-07 12:34:00|2094.9|2094.6|2094|2093.7|2094.9|2094.6|2093.7|2093.4|29
1723034050000|2024-08-07 12:34:10|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|25
1723034060000|2024-08-07 12:34:20|2094.6|2094.3|2094.9|2094.6|2094.9|2094.6|2094.6|2094.3|1
1723034070000|2024-08-07 12:34:30|2095|2094.7|2095|2094.7|2095|2094.7|2094.9|2094.6|3
1723034080000|2024-08-07 12:34:40|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095|2094.7|7
1723034090000|2024-08-07 12:34:50|2095.2|2094.9|2095|2094.7|2095.3|2095|2095|2094.7|14
1723034100000|2024-08-07 12:35:00|2095.1|2094.8|2095|2094.7|2095.3|2095|2095|2094.7|7
1723034110000|2024-08-07 12:35:10|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|10
1723034120000|2024-08-07 12:35:20|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|5
1723034130000|2024-08-07 12:35:30|2095|2094.7|2094.6|2094.3|2095.1|2094.8|2094.6|2094.3|7
1723034140000|2024-08-07 12:35:40|2094.5|2094.2|2094.8|2094.5|2094.8|2094.5|2094.4|2094.1|8
1723034150000|2024-08-07 12:35:50|2094.6|2094.3|2093.8|2093.5|2094.6|2094.3|2093.8|2093.5|21
1723034160000|2024-08-07 12:36:00|2093.9|2093.6|2094.2|2093.9|2094.2|2093.9|2093.8|2093.5|4
1723034170000|2024-08-07 12:36:10|2094.3|2094|2094.9|2094.6|2094.9|2094.6|2094.3|2094|20
1723034180000|2024-08-07 12:36:20|2095.1|2094.8|2095.8|2095.5|2095.8|2095.5|2095.1|2094.8|44
1723034190000|2024-08-07 12:36:30|2095.9|2095.6|2096.3|2096|2096.7|2096.4|2095.9|2095.6|38
1723034200000|2024-08-07 12:36:40|2096.2|2095.9|2096.3|2096|2096.3|2096|2095.9|2095.6|6
1723034210000|2024-08-07 12:36:50|2096.1|2095.8|2096.3|2096|2096.3|2096|2096.1|2095.8|7
1723034220000|2024-08-07 12:37:00|2096.4|2096.1|2096.1|2095.8|2096.5|2096.2|2096.1|2095.8|8
1723034230000|2024-08-07 12:37:10|2096.2|2095.9|2096.5|2096.2|2096.5|2096.2|2096.2|2095.9|3
1723034240000|2024-08-07 12:37:20|2096.7|2096.4|2096.2|2095.9|2096.7|2096.4|2096.1|2095.8|17
1723034250000|2024-08-07 12:37:30|2096.3|2096|2096.4|2096.1|2096.5|2096.2|2096.2|2095.9|28
1723034260000|2024-08-07 12:37:40|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2095.9|2095.6|29
1723034270000|2024-08-07 12:37:50|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723034280000|2024-08-07 12:38:00|2096.4|2096.1|2097.1|2096.8|2097.1|2096.8|2096.4|2096.1|8
1723034290000|2024-08-07 12:38:10|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2097|2096.7|3
1723034300000|2024-08-07 12:38:20|2097.2|2096.9|2097|2096.7|2097.3|2097|2097|2096.7|14
1723034310000|2024-08-07 12:38:30|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.6|2096.3|7
1723034320000|2024-08-07 12:38:40|2096.9|2096.6|2097.3|2097|2097.3|2097|2096.8|2096.5|10
1723034330000|2024-08-07 12:38:50|2097.2|2096.9|2097|2096.7|2097.4|2097.1|2097|2096.7|20
1723034340000|2024-08-07 12:39:00|2096.8|2096.5|2097.4|2097.1|2097.4|2097.1|2096.8|2096.5|18
1723034350000|2024-08-07 12:39:10|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.2|2096.9|10
1723034360000|2024-08-07 12:39:20|2097.2|2096.9|2096.8|2096.5|2097.2|2096.9|2096.7|2096.4|5
1723034370000|2024-08-07 12:39:30|2096.7|2096.4|2097.2|2096.9|2097.3|2097|2096.5|2096.2|25
1723034380000|2024-08-07 12:39:40|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.9|2096.6|13
1723034390000|2024-08-07 12:39:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1723034400000|2024-08-07 12:40:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|14
1723034410000|2024-08-07 12:40:10|2096.6|2096.3|2096.1|2095.8|2096.6|2096.3|2095.8|2095.5|30
1723034420000|2024-08-07 12:40:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723034430000|2024-08-07 12:40:30|2096.2|2095.9|2095.3|2095|2096.3|2096|2095.3|2095|49
1723034440000|2024-08-07 12:40:40|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|18
1723034450000|2024-08-07 12:40:50|2096|2095.7|2096.4|2096.1|2096.4|2096.1|2096|2095.7|15
1723034460000|2024-08-07 12:41:00|2096.5|2096.2|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|1
1723034470000|2024-08-07 12:41:10|2096.9|2096.6|2096.2|2095.9|2097|2096.7|2096.2|2095.9|6
1723034480000|2024-08-07 12:41:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|3
1723034490000|2024-08-07 12:41:30|2096|2095.7|2096.5|2096.2|2096.5|2096.2|2096|2095.7|12
1723034500000|2024-08-07 12:41:40|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|1
1723034510000|2024-08-07 12:41:50|2096.4|2096.1|2096.6|2096.3|2096.9|2096.6|2096.4|2096.1|20
1723034520000|2024-08-07 12:42:00|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.5|2096.2|14
1723034530000|2024-08-07 12:42:10|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|8
1723034540000|2024-08-07 12:42:20|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723034550000|2024-08-07 12:42:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|3
1723034560000|2024-08-07 12:42:40|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|0
1723034570000|2024-08-07 12:42:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723034580000|2024-08-07 12:43:00|2095.2|2094.9|2094.9|2094.6|2095.2|2094.9|2094.8|2094.5|39
1723034590000|2024-08-07 12:43:10|2094.8|2094.5|2094.2|2093.9|2094.9|2094.6|2094.2|2093.9|14
1723034600000|2024-08-07 12:43:20|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|12
1723034610000|2024-08-07 12:43:30|2094.5|2094.2|2094.5|2094.2|2094.6|2094.3|2094.4|2094.1|20
1723034620000|2024-08-07 12:43:40|2094.6|2094.3|2094|2093.7|2094.6|2094.3|2094|2093.7|13
1723034630000|2024-08-07 12:43:50|2094.1|2093.8|2094.1|2093.8|2094.3|2094|2094.1|2093.8|3
1723034640000|2024-08-07 12:44:00|2093.8|2093.5|2093.8|2093.5|2094|2093.7|2093.7|2093.4|15
1723034650000|2024-08-07 12:44:10|2093.7|2093.4|2093.5|2093.2|2093.7|2093.4|2093.5|2093.2|17
1723034660000|2024-08-07 12:44:20|2093.4|2093.1|2093.5|2093.2|2093.6|2093.3|2093.2|2092.9|5
1723034670000|2024-08-07 12:44:30|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2
1723034680000|2024-08-07 12:44:40|2095|2094.7|2095.1|2094.8|2095.4|2095.1|2095|2094.7|52
1723034690000|2024-08-07 12:44:50|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2095|2094.7|12
1723034700000|2024-08-07 12:45:00|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.1|2094.8|4
1723034710000|2024-08-07 12:45:10|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|1
1723034720000|2024-08-07 12:45:20|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|3
1723034730000|2024-08-07 12:45:30|2095.4|2095.1|2095.5|2095.2|2095.7|2095.4|2095.1|2094.8|21
1723034740000|2024-08-07 12:45:40|2095.6|2095.3|2095.2|2094.9|2095.6|2095.3|2095.2|2094.9|10
1723034750000|2024-08-07 12:45:50|2095.1|2094.8|2094.6|2094.3|2095.3|2095|2094.6|2094.3|83
1723034760000|2024-08-07 12:46:00|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.3|2094|8
1723034770000|2024-08-07 12:46:10|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|0
1723034780000|2024-08-07 12:46:20|2094.5|2094.2|2094.3|2094|2094.6|2094.3|2094.3|2094|3
1723034790000|2024-08-07 12:46:30|2094.4|2094.1|2094.6|2094.3|2094.6|2094.3|2094.3|2094|8
1723034800000|2024-08-07 12:46:40|2094.7|2094.4|2094.5|2094.2|2094.7|2094.4|2094.5|2094.2|2
1723034810000|2024-08-07 12:46:50|2094.6|2094.3|2095.3|2095|2095.4|2095.1|2094.6|2094.3|13
1723034820000|2024-08-07 12:47:00|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|2
1723034830000|2024-08-07 12:47:10|2095.4|2095.1|2095.9|2095.6|2095.9|2095.6|2095.4|2095.1|5
1723034840000|2024-08-07 12:47:20|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|4
1723034850000|2024-08-07 12:47:30|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.8|2095.5|1
1723034860000|2024-08-07 12:47:40|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|3
1723034870000|2024-08-07 12:47:50|2095.7|2095.4|2095.9|2095.6|2096|2095.7|2095.7|2095.4|3
1723034880000|2024-08-07 12:48:00|2096|2095.7|2095.5|2095.2|2096.2|2095.9|2095.4|2095.1|5
1723034890000|2024-08-07 12:48:10|2095.4|2095.1|2096.1|2095.8|2096.1|2095.8|2095.4|2095.1|15
1723034900000|2024-08-07 12:48:20|2096|2095.7|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|0
1723034910000|2024-08-07 12:48:30|2095.8|2095.5|2095.8|2095.5|2096|2095.7|2095.8|2095.5|8
1723034920000|2024-08-07 12:48:40|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|5
1723034930000|2024-08-07 12:48:50|2095.9|2095.6|2096|2095.7|2096.2|2095.9|2095.9|2095.6|3
1723034940000|2024-08-07 12:49:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723034950000|2024-08-07 12:49:10|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2095.9|2095.6|8
1723034960000|2024-08-07 12:49:20|2096.2|2095.9|2095.9|2095.6|2096.2|2095.9|2095.6|2095.3|11
1723034970000|2024-08-07 12:49:30|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|4
1723034980000|2024-08-07 12:49:40|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.5|2095.2|0
1723034990000|2024-08-07 12:49:50|2095.7|2095.4|2095.8|2095.5|2095.9|2095.6|2095.6|2095.3|5
1723035000000|2024-08-07 12:50:00|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.3|2095|7
1723035010000|2024-08-07 12:50:10|2095.2|2094.9|2095.4|2095.1|2095.4|2095.1|2095.1|2094.8|2
1723035020000|2024-08-07 12:50:20|2095.3|2095|2095.3|2095|2095.3|2095|2095.2|2094.9|3
1723035030000|2024-08-07 12:50:30|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.1|2094.8|1
1723035040000|2024-08-07 12:50:40|2095.1|2094.8|2094.7|2094.4|2095.1|2094.8|2094.6|2094.3|9
1723035050000|2024-08-07 12:50:50|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|4
1723035060000|2024-08-07 12:51:00|2094.8|2094.5|2094|2093.7|2094.8|2094.5|2094|2093.7|30
1723035070000|2024-08-07 12:51:10|2094.3|2094|2093.7|2093.4|2094.3|2094|2093.6|2093.3|6
1723035080000|2024-08-07 12:51:20|2093.5|2093.2|2093.8|2093.5|2093.9|2093.6|2093.5|2093.2|12
1723035090000|2024-08-07 12:51:30|2094|2093.7|2094.5|2094.2|2094.6|2094.3|2093.7|2093.4|16
1723035100000|2024-08-07 12:51:40|2094.7|2094.4|2095.6|2095.3|2095.6|2095.3|2094.7|2094.4|9
1723035110000|2024-08-07 12:51:50|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|4
1723035120000|2024-08-07 12:52:00|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2094.9|2094.6|8
1723035130000|2024-08-07 12:52:10|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|6
1723035140000|2024-08-07 12:52:20|2095.2|2094.9|2095.1|2094.8|2095.4|2095.1|2095|2094.7|6
1723035150000|2024-08-07 12:52:30|2094.9|2094.6|2094.6|2094.3|2094.9|2094.6|2094.6|2094.3|3
1723035160000|2024-08-07 12:52:40|2094.8|2094.5|2095.1|2094.8|2095.1|2094.8|2094.8|2094.5|4
1723035170000|2024-08-07 12:52:50|2095|2094.7|2095.2|2094.9|2095.3|2095|2094.9|2094.6|9
1723035180000|2024-08-07 12:53:00|2095|2094.7|2095.3|2095|2095.5|2095.2|2094.9|2094.6|6
1723035190000|2024-08-07 12:53:10|2095.4|2095.1|2095.7|2095.4|2095.9|2095.6|2095.4|2095.1|7
1723035200000|2024-08-07 12:53:20|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.3|2095|2
1723035210000|2024-08-07 12:53:30|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|2
1723035220000|2024-08-07 12:53:40|2095.2|2094.9|2094.7|2094.4|2095.2|2094.9|2094.7|2094.4|7
1723035230000|2024-08-07 12:53:50|2094.8|2094.5|2094.5|2094.2|2094.8|2094.5|2094.3|2094|10
1723035240000|2024-08-07 12:54:00|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.4|2094.1|13
1723035250000|2024-08-07 12:54:10|2094.5|2094.2|2094.1|2093.8|2094.5|2094.2|2093.9|2093.6|15
1723035260000|2024-08-07 12:54:20|2094|2093.7|2094.2|2093.9|2094.3|2094|2093.9|2093.6|19
1723035270000|2024-08-07 12:54:30|2094.1|2093.8|2093.7|2093.4|2094.1|2093.8|2093.6|2093.3|22
1723035280000|2024-08-07 12:54:40|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.8|2093.5|1
1723035290000|2024-08-07 12:54:50|2093.9|2093.6|2093.7|2093.4|2094|2093.7|2093.6|2093.3|11
1723035300000|2024-08-07 12:55:00|2093.6|2093.3|2093.4|2093.1|2094.2|2093.9|2093.4|2093.1|14
1723035310000|2024-08-07 12:55:10|2093.6|2093.3|2093.6|2093.3|2093.7|2093.4|2093.4|2093.1|9
1723035320000|2024-08-07 12:55:20|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.2|2092.9|16
1723035330000|2024-08-07 12:55:30|2093.7|2093.4|2094.2|2093.9|2094.2|2093.9|2093.7|2093.4|17
1723035340000|2024-08-07 12:55:40|2094.1|2093.8|2094.3|2094|2094.4|2094.1|2094|2093.7|1
1723035350000|2024-08-07 12:55:50|2094.5|2094.2|2094.2|2093.9|2094.5|2094.2|2094.2|2093.9|7
1723035360000|2024-08-07 12:56:00|2094.3|2094|2094.4|2094.1|2094.4|2094.1|2094.3|2094|0
1723035370000|2024-08-07 12:56:10|2094.3|2094|2094.5|2094.2|2094.5|2094.2|2094.2|2093.9|9
1723035380000|2024-08-07 12:56:20|2094.4|2094.1|2094.4|2094.1|2094.5|2094.2|2094.1|2093.8|25
1723035390000|2024-08-07 12:56:30|2094.6|2094.3|2094.6|2094.3|2094.7|2094.4|2094.4|2094.1|5
1723035400000|2024-08-07 12:56:40|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094.5|2094.2|1
1723035410000|2024-08-07 12:56:50|2094.4|2094.1|2094.9|2094.6|2094.9|2094.6|2094.4|2094.1|9
1723035420000|2024-08-07 12:57:00|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.4|2094.1|9
1723035430000|2024-08-07 12:57:10|2094.7|2094.4|2094.9|2094.6|2095|2094.7|2094.7|2094.4|6
1723035440000|2024-08-07 12:57:20|2094.8|2094.5|2095.2|2094.9|2095.2|2094.9|2094.8|2094.5|8
1723035450000|2024-08-07 12:57:30|2095.3|2095|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|4
1723035460000|2024-08-07 12:57:40|2095|2094.7|2095.3|2095|2095.3|2095|2095|2094.7|13
1723035470000|2024-08-07 12:57:50|2095.6|2095.3|2095.8|2095.5|2095.9|2095.6|2095.6|2095.3|7
1723035480000|2024-08-07 12:58:00|2095.9|2095.6|2095.5|2095.2|2095.9|2095.6|2095.4|2095.1|8
1723035490000|2024-08-07 12:58:10|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.4|2095.1|2
1723035500000|2024-08-07 12:58:20|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.6|2095.3|3
1723035510000|2024-08-07 12:58:30|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|1
1723035520000|2024-08-07 12:58:40|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|5
1723035530000|2024-08-07 12:58:50|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1723035540000|2024-08-07 12:59:00|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|8
1723035550000|2024-08-07 12:59:10|2095.9|2095.6|2096.1|2095.8|2096.2|2095.9|2095.9|2095.6|9
1723035560000|2024-08-07 12:59:20|2096|2095.7|2096.7|2096.4|2096.7|2096.4|2096|2095.7|11
1723035570000|2024-08-07 12:59:30|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|3
1723035580000|2024-08-07 12:59:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|3
1723035590000|2024-08-07 12:59:50|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.1|2095.8|10
1723035600000|2024-08-07 13:00:00|2096.2|2095.9|2097.1|2096.8|2097.1|2096.8|2096.2|2095.9|19
1723035610000|2024-08-07 13:00:10|2097|2096.7|2096.6|2096.3|2097|2096.7|2096.4|2096.1|8
1723035620000|2024-08-07 13:00:20|2096.7|2096.4|2096.6|2096.3|2096.8|2096.5|2096.4|2096.1|6
1723035630000|2024-08-07 13:00:30|2096.5|2096.2|2096.6|2096.3|2096.8|2096.5|2096.3|2096|16
1723035640000|2024-08-07 13:00:40|2096.5|2096.2|2096.6|2096.3|2096.7|2096.4|2096.4|2096.1|7
1723035650000|2024-08-07 13:00:50|2096.8|2096.5|2097.4|2097.1|2097.7|2097.4|2096.8|2096.5|31
1723035660000|2024-08-07 13:01:00|2097.3|2097|2097.9|2097.6|2098.2|2097.9|2097.3|2097|25
1723035670000|2024-08-07 13:01:10|2097.4|2097.1|2097.4|2097.1|2097.6|2097.3|2097.3|2097|46
1723035680000|2024-08-07 13:01:20|2097.3|2097|2097.3|2097|2097.5|2097.2|2097.3|2097|3
1723035690000|2024-08-07 13:01:30|2097.4|2097.1|2096.8|2096.5|2097.5|2097.2|2096.8|2096.5|26
1723035700000|2024-08-07 13:01:40|2096.9|2096.6|2096.5|2096.2|2096.9|2096.6|2096.4|2096.1|6
1723035710000|2024-08-07 13:01:50|2096.6|2096.3|2096.1|2095.8|2096.6|2096.3|2095.9|2095.6|14
1723035720000|2024-08-07 13:02:00|2096.4|2096.1|2097.2|2096.9|2097.2|2096.9|2096.3|2096|7
1723035730000|2024-08-07 13:02:10|2097.1|2096.8|2096.8|2096.5|2097.3|2097|2096.8|2096.5|8
1723035740000|2024-08-07 13:02:20|2096.7|2096.4|2096|2095.7|2096.7|2096.4|2096|2095.7|3
1723035750000|2024-08-07 13:02:30|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|8
1723035760000|2024-08-07 13:02:40|2095.7|2095.4|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|4
1723035770000|2024-08-07 13:02:50|2095.3|2095|2096|2095.7|2096|2095.7|2095.3|2095|10
1723035780000|2024-08-07 13:03:00|2095.9|2095.6|2095.2|2094.9|2095.9|2095.6|2095.2|2094.9|6
1723035790000|2024-08-07 13:03:10|2095.3|2095|2095.1|2094.8|2095.3|2095|2094.9|2094.6|14
1723035800000|2024-08-07 13:03:20|2095|2094.7|2095.1|2094.8|2095.7|2095.4|2095|2094.7|5
1723035810000|2024-08-07 13:03:30|2095|2094.7|2094.8|2094.5|2095.1|2094.8|2094.8|2094.5|2
1723035820000|2024-08-07 13:03:40|2094.7|2094.4|2094.4|2094.1|2095|2094.7|2094.4|2094.1|20
1723035830000|2024-08-07 13:03:50|2094.3|2094|2094.3|2094|2094.6|2094.3|2094.2|2093.9|5
1723035840000|2024-08-07 13:04:00|2094|2093.7|2094.1|2093.8|2094.4|2094.1|2094|2093.7|35
1723035850000|2024-08-07 13:04:10|2094|2093.7|2093.7|2093.4|2094|2093.7|2093.7|2093.4|12
1723035860000|2024-08-07 13:04:20|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.7|2093.4|10
1723035870000|2024-08-07 13:04:30|2093.6|2093.3|2093.8|2093.5|2093.9|2093.6|2093.6|2093.3|10
1723035880000|2024-08-07 13:04:40|2093.7|2093.4|2093.9|2093.6|2094|2093.7|2093.7|2093.4|6
1723035890000|2024-08-07 13:04:50|2094|2093.7|2094|2093.7|2094.1|2093.8|2093.6|2093.3|23
1723035900000|2024-08-07 13:05:00|2094.1|2093.8|2094.5|2094.2|2095|2094.7|2094.1|2093.8|14
1723035910000|2024-08-07 13:05:10|2094.6|2094.3|2094.4|2094.1|2094.7|2094.4|2094.4|2094.1|11
1723035920000|2024-08-07 13:05:20|2094.6|2094.3|2094.8|2094.5|2094.9|2094.6|2094.6|2094.3|7
1723035930000|2024-08-07 13:05:30|2094.7|2094.4|2095|2094.7|2095|2094.7|2094.6|2094.3|2
1723035940000|2024-08-07 13:05:40|2095.1|2094.8|2094.7|2094.4|2095.1|2094.8|2094.7|2094.4|4
1723035950000|2024-08-07 13:05:50|2094.6|2094.3|2094.2|2093.9|2094.6|2094.3|2094.1|2093.8|18
1723035960000|2024-08-07 13:06:00|2094.3|2094|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|22
1723035970000|2024-08-07 13:06:10|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.6|2093.3|23
1723035980000|2024-08-07 13:06:20|2093.7|2093.4|2093.3|2093|2093.7|2093.4|2093.3|2093|6
1723035990000|2024-08-07 13:06:30|2093.4|2093.1|2093.7|2093.4|2094|2093.7|2093.3|2093|16
1723036000000|2024-08-07 13:06:40|2093.6|2093.3|2093.3|2093|2093.6|2093.3|2092.7|2092.4|57
1723036010000|2024-08-07 13:06:50|2093.4|2093.1|2093.7|2093.4|2093.7|2093.4|2093.4|2093.1|5
1723036020000|2024-08-07 13:07:00|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.6|2093.3|12
1723036030000|2024-08-07 13:07:10|2093.7|2093.4|2094.2|2093.9|2094.3|2094|2093.5|2093.2|9
1723036040000|2024-08-07 13:07:20|2094.1|2093.8|2094.2|2093.9|2094.4|2094.1|2094|2093.7|6
1723036050000|2024-08-07 13:07:30|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.3|2094|6
1723036060000|2024-08-07 13:07:40|2094.2|2093.9|2094.1|2093.8|2094.2|2093.9|2094|2093.7|2
1723036070000|2024-08-07 13:07:50|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|12
1723036080000|2024-08-07 13:08:00|2094.4|2094.1|2094.3|2094|2094.4|2094.1|2094.3|2094|3
1723036090000|2024-08-07 13:08:10|2094.2|2093.9|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|3
1723036100000|2024-08-07 13:08:20|2094|2093.7|2094.6|2094.3|2094.6|2094.3|2094|2093.7|16
1723036110000|2024-08-07 13:08:30|2094.7|2094.4|2094.5|2094.2|2094.7|2094.4|2094.5|2094.2|2
1723036120000|2024-08-07 13:08:40|2094.6|2094.3|2094.9|2094.6|2094.9|2094.6|2094.3|2094|53
1723036130000|2024-08-07 13:08:50|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2094.9|2094.6|27
1723036140000|2024-08-07 13:09:00|2095.2|2094.9|2095|2094.7|2095.2|2094.9|2094.9|2094.6|4
1723036150000|2024-08-07 13:09:10|2095.1|2094.8|2094.9|2094.6|2095.1|2094.8|2094.6|2094.3|6
1723036160000|2024-08-07 13:09:20|2095|2094.7|2094.6|2094.3|2095|2094.7|2094.6|2094.3|0
1723036170000|2024-08-07 13:09:30|2094.8|2094.5|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|4
1723036180000|2024-08-07 13:09:40|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.6|2094.3|0
1723036190000|2024-08-07 13:09:50|2094.7|2094.4|2095.3|2095|2095.4|2095.1|2094.7|2094.4|13
1723036200000|2024-08-07 13:10:00|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|2
1723036210000|2024-08-07 13:10:10|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.2|2094.9|3
1723036220000|2024-08-07 13:10:20|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|3
1723036230000|2024-08-07 13:10:30|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|9
1723036240000|2024-08-07 13:10:40|2094.9|2094.6|2094.7|2094.4|2095|2094.7|2094.6|2094.3|1
1723036250000|2024-08-07 13:10:50|2094.6|2094.3|2095|2094.7|2095|2094.7|2094.5|2094.2|13
1723036260000|2024-08-07 13:11:00|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|2
1723036270000|2024-08-07 13:11:10|2094.9|2094.6|2095|2094.7|2095.2|2094.9|2094.9|2094.6|3
1723036280000|2024-08-07 13:11:20|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095|2094.7|3
1723036290000|2024-08-07 13:11:30|2095.1|2094.8|2094.8|2094.5|2095.1|2094.8|2094.5|2094.2|11
1723036300000|2024-08-07 13:11:40|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|9
1723036310000|2024-08-07 13:11:50|2094.5|2094.2|2095.2|2094.9|2095.2|2094.9|2094.5|2094.2|16
1723036320000|2024-08-07 13:12:00|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.2|2094.9|20
1723036330000|2024-08-07 13:12:10|2095.5|2095.2|2094.5|2094.2|2095.5|2095.2|2094.4|2094.1|13
1723036340000|2024-08-07 13:12:20|2094.7|2094.4|2094.7|2094.4|2094.8|2094.5|2094.5|2094.2|11
1723036350000|2024-08-07 13:12:30|2094.6|2094.3|2094|2093.7|2094.6|2094.3|2094|2093.7|6
1723036360000|2024-08-07 13:12:40|2093.9|2093.6|2093.9|2093.6|2094|2093.7|2093.6|2093.3|19
1723036370000|2024-08-07 13:12:50|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|5
1723036380000|2024-08-07 13:13:00|2093.5|2093.2|2093.3|2093|2093.7|2093.4|2093|2092.7|23
1723036390000|2024-08-07 13:13:10|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|14
1723036400000|2024-08-07 13:13:20|2092.8|2092.5|2092.6|2092.3|2092.9|2092.6|2092.4|2092.1|70
1723036410000|2024-08-07 13:13:30|2092.7|2092.4|2092.3|2092|2092.7|2092.4|2092.3|2092|9
1723036420000|2024-08-07 13:13:40|2092|2091.7|2091.8|2091.5|2092.1|2091.8|2091.7|2091.4|33
1723036430000|2024-08-07 13:13:50|2091.7|2091.4|2092|2091.7|2092|2091.7|2091.4|2091.1|19
1723036440000|2024-08-07 13:14:00|2092.1|2091.8|2092.4|2092.1|2092.5|2092.2|2092.1|2091.8|10
1723036450000|2024-08-07 13:14:10|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|2
1723036460000|2024-08-07 13:14:20|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|4
1723036470000|2024-08-07 13:14:30|2092.7|2092.4|2092.5|2092.2|2092.8|2092.5|2092.5|2092.2|15
1723036480000|2024-08-07 13:14:40|2092.6|2092.3|2092.6|2092.3|2092.9|2092.6|2092.4|2092.1|24
1723036490000|2024-08-07 13:14:50|2092.7|2092.4|2092.9|2092.6|2093.1|2092.8|2092.7|2092.4|7
1723036500000|2024-08-07 13:15:00|2092.7|2092.4|2092.7|2092.4|2093|2092.7|2092.7|2092.4|8
1723036510000|2024-08-07 13:15:10|2092.9|2092.6|2093.1|2092.8|2093.2|2092.9|2092.9|2092.6|13
1723036520000|2024-08-07 13:15:20|2093|2092.7|2092.2|2091.9|2093|2092.7|2092.2|2091.9|24
1723036530000|2024-08-07 13:15:30|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.1|2091.8|11
1723036540000|2024-08-07 13:15:40|2092.3|2092|2092.1|2091.8|2092.5|2092.2|2092|2091.7|15
1723036550000|2024-08-07 13:15:50|2092|2091.7|2092.3|2092|2092.3|2092|2091.9|2091.6|9
1723036560000|2024-08-07 13:16:00|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.4|2092.1|3
1723036570000|2024-08-07 13:16:10|2092.9|2092.6|2092.9|2092.6|2093.1|2092.8|2092.8|2092.5|8
1723036580000|2024-08-07 13:16:20|2092.8|2092.5|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|7
1723036590000|2024-08-07 13:16:30|2092.6|2092.3|2092.4|2092.1|2092.6|2092.3|2092.3|2092|12
1723036600000|2024-08-07 13:16:40|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2092.3|2092|8
1723036610000|2024-08-07 13:16:50|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|8
1723036620000|2024-08-07 13:17:00|2093.1|2092.8|2093.1|2092.8|2093.2|2092.9|2093|2092.7|8
1723036630000|2024-08-07 13:17:10|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|3
1723036640000|2024-08-07 13:17:20|2092.9|2092.6|2093.5|2093.2|2093.7|2093.4|2092.9|2092.6|30
1723036650000|2024-08-07 13:17:30|2093.3|2093|2093.3|2093|2093.3|2093|2092.9|2092.6|16
1723036660000|2024-08-07 13:17:40|2093.4|2093.1|2093.2|2092.9|2093.5|2093.2|2093.2|2092.9|6
1723036670000|2024-08-07 13:17:50|2093.3|2093|2093.4|2093.1|2093.6|2093.3|2093.3|2093|6
1723036680000|2024-08-07 13:18:00|2093.3|2093|2093.1|2092.8|2093.3|2093|2093|2092.7|9
1723036690000|2024-08-07 13:18:10|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.9|2092.6|3
1723036700000|2024-08-07 13:18:20|2092.8|2092.5|2092.5|2092.2|2092.9|2092.6|2092.4|2092.1|13
1723036710000|2024-08-07 13:18:30|2092.4|2092.1|2092.4|2092.1|2092.5|2092.2|2092.3|2092|1
1723036720000|2024-08-07 13:18:40|2092.6|2092.3|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|13
1723036730000|2024-08-07 13:18:50|2092.8|2092.5|2093|2092.7|2093|2092.7|2092.7|2092.4|2
1723036740000|2024-08-07 13:19:00|2092.9|2092.6|2093.2|2092.9|2093.2|2092.9|2092.9|2092.6|2
1723036750000|2024-08-07 13:19:10|2093|2092.7|2092.8|2092.5|2093|2092.7|2092.7|2092.4|3
1723036760000|2024-08-07 13:19:20|2092.7|2092.4|2092.2|2091.9|2092.7|2092.4|2092.2|2091.9|12
1723036770000|2024-08-07 13:19:30|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2092.3|2092|2
1723036780000|2024-08-07 13:19:40|2092.5|2092.2|2092.6|2092.3|2092.7|2092.4|2092.5|2092.2|1
1723036790000|2024-08-07 13:19:50|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2092.3|2092|5
1723036800000|2024-08-07 13:20:00|2092.3|2092|2092.4|2092.1|2092.6|2092.3|2092.3|2092|6
1723036810000|2024-08-07 13:20:10|2092.5|2092.2|2092.9|2092.6|2092.9|2092.6|2092.4|2092.1|2
1723036820000|2024-08-07 13:20:20|2092.8|2092.5|2093.1|2092.8|2093.2|2092.9|2092.8|2092.5|15
1723036830000|2024-08-07 13:20:30|2093.4|2093.1|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|11
1723036840000|2024-08-07 13:20:40|2093.7|2093.4|2092.9|2092.6|2093.7|2093.4|2092.8|2092.5|35
1723036850000|2024-08-07 13:20:50|2092.7|2092.4|2093.1|2092.8|2093.1|2092.8|2092.7|2092.4|8
1723036860000|2024-08-07 13:21:00|2093.2|2092.9|2093.5|2093.2|2093.5|2093.2|2093.1|2092.8|2
1723036870000|2024-08-07 13:21:10|2093.4|2093.1|2093.5|2093.2|2093.6|2093.3|2093.3|2093|11
1723036880000|2024-08-07 13:21:20|2093.7|2093.4|2094.4|2094.1|2094.4|2094.1|2093.7|2093.4|5
1723036890000|2024-08-07 13:21:30|2094.6|2094.3|2094.7|2094.4|2094.8|2094.5|2094.6|2094.3|27
1723036900000|2024-08-07 13:21:40|2094.9|2094.6|2094.2|2093.9|2095.1|2094.8|2094.2|2093.9|33
1723036910000|2024-08-07 13:21:50|2094.3|2094|2094.4|2094.1|2094.5|2094.2|2094.3|2094|6
1723036920000|2024-08-07 13:22:00|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094|2093.7|16
1723036930000|2024-08-07 13:22:10|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.3|2094|1
1723036940000|2024-08-07 13:22:20|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|16
1723036950000|2024-08-07 13:22:30|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.3|2094|7
1723036960000|2024-08-07 13:22:40|2094.8|2094.5|2095.4|2095.1|2095.4|2095.1|2094.8|2094.5|20
1723036970000|2024-08-07 13:22:50|2095.3|2095|2095.7|2095.4|2095.7|2095.4|2095.3|2095|26
1723036980000|2024-08-07 13:23:00|2095.5|2095.2|2095.8|2095.5|2095.8|2095.5|2095.5|2095.2|13
1723036990000|2024-08-07 13:23:10|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.7|2095.4|22
1723037000000|2024-08-07 13:23:20|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|21
1723037010000|2024-08-07 13:23:30|2096.3|2096|2096|2095.7|2096.3|2096|2095.7|2095.4|38
1723037020000|2024-08-07 13:23:40|2096.1|2095.8|2096.3|2096|2096.4|2096.1|2096.1|2095.8|8
1723037030000|2024-08-07 13:23:50|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|1
1723037040000|2024-08-07 13:24:00|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|8
1723037050000|2024-08-07 13:24:10|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.8|2095.5|11
1723037060000|2024-08-07 13:24:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|3
1723037070000|2024-08-07 13:24:30|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.3|2095|10
1723037080000|2024-08-07 13:24:40|2095.4|2095.1|2095|2094.7|2095.4|2095.1|2094.8|2094.5|10
1723037090000|2024-08-07 13:24:50|2094.9|2094.6|2095|2094.7|2095.1|2094.8|2094.9|2094.6|12
1723037100000|2024-08-07 13:25:00|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|21
1723037110000|2024-08-07 13:25:10|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.5|2094.2|6
1723037120000|2024-08-07 13:25:20|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.8|2094.5|13
1723037130000|2024-08-07 13:25:30|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.7|2094.4|4
1723037140000|2024-08-07 13:25:40|2094.6|2094.3|2094.4|2094.1|2094.7|2094.4|2094.4|2094.1|6
1723037150000|2024-08-07 13:25:50|2094.5|2094.2|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|8
1723037160000|2024-08-07 13:26:00|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094.5|2094.2|9
1723037170000|2024-08-07 13:26:10|2094.5|2094.2|2094.1|2093.8|2094.5|2094.2|2094.1|2093.8|24
1723037180000|2024-08-07 13:26:20|2094|2093.7|2094.7|2094.4|2094.7|2094.4|2094|2093.7|31
1723037190000|2024-08-07 13:26:30|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.1|2093.8|20
1723037200000|2024-08-07 13:26:40|2094.7|2094.4|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|12
1723037210000|2024-08-07 13:26:50|2094.8|2094.5|2094.1|2093.8|2094.8|2094.5|2094.1|2093.8|12
1723037220000|2024-08-07 13:27:00|2094|2093.7|2093.5|2093.2|2094.1|2093.8|2093.5|2093.2|11
1723037230000|2024-08-07 13:27:10|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2092.9|2092.6|26
1723037240000|2024-08-07 13:27:20|2093|2092.7|2093.3|2093|2093.7|2093.4|2093|2092.7|11
1723037250000|2024-08-07 13:27:30|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2093.3|2093|6
1723037260000|2024-08-07 13:27:40|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2093.2|2092.9|28
1723037270000|2024-08-07 13:27:50|2093.4|2093.1|2092.9|2092.6|2093.4|2093.1|2092.9|2092.6|23
1723037280000|2024-08-07 13:28:00|2092.8|2092.5|2093|2092.7|2093|2092.7|2092.5|2092.2|37
1723037290000|2024-08-07 13:28:10|2092.9|2092.6|2093.2|2092.9|2093.2|2092.9|2092.9|2092.6|8
1723037300000|2024-08-07 13:28:20|2093.1|2092.8|2093.3|2093|2093.3|2093|2092.9|2092.6|13
1723037310000|2024-08-07 13:28:30|2093.6|2093.3|2093.1|2092.8|2093.6|2093.3|2093.1|2092.8|6
1723037320000|2024-08-07 13:28:40|2093|2092.7|2092.8|2092.5|2093|2092.7|2092.8|2092.5|12
1723037330000|2024-08-07 13:28:50|2092.9|2092.6|2093.1|2092.8|2093.2|2092.9|2092.8|2092.5|14
1723037340000|2024-08-07 13:29:00|2093|2092.7|2092.7|2092.4|2093.3|2093|2092.7|2092.4|24
1723037350000|2024-08-07 13:29:10|2092.6|2092.3|2092.6|2092.3|2092.7|2092.4|2092.4|2092.1|48
1723037360000|2024-08-07 13:29:20|2092.5|2092.2|2092.8|2092.5|2093.1|2092.8|2092.5|2092.2|38
1723037370000|2024-08-07 13:29:30|2092.9|2092.6|2094.9|2094.6|2094.9|2094.6|2092.9|2092.6|107
1723037380000|2024-08-07 13:29:40|2095|2094.7|2095.2|2094.9|2095.2|2094.9|2094.6|2094.3|78
1723037390000|2024-08-07 13:29:50|2095.1|2094.8|2095.9|2095.6|2096.7|2096.4|2095.1|2094.8|170
1723037400000|2024-08-07 13:30:00|2096.1|2095.8|2093.5|2093.2|2096.5|2096.2|2093.3|2093|697
1723037410000|2024-08-07 13:30:10|2093.6|2093.3|2090.8|2090.5|2093.6|2093.3|2090.7|2090.4|416
1723037420000|2024-08-07 13:30:20|2090.6|2090.3|2088|2087.7|2090.6|2090.3|2088|2087.7|591
1723037430000|2024-08-07 13:30:30|2087.9|2087.6|2087.4|2087.1|2088.6|2088.3|2087|2086.7|370
1723037440000|2024-08-07 13:30:40|2087.6|2087.3|2085.6|2085.3|2087.6|2087.3|2084.6|2084.3|317
1723037450000|2024-08-07 13:30:50|2085.7|2085.4|2085.3|2085|2085.8|2085.5|2085|2084.7|339
1723037460000|2024-08-07 13:31:00|2085.4|2085.1|2085.2|2084.9|2085.7|2085.4|2084.4|2084.1|427
1723037470000|2024-08-07 13:31:10|2085|2084.7|2082.9|2082.6|2085.2|2084.9|2082.9|2082.6|224
1723037480000|2024-08-07 13:31:20|2082.7|2082.4|2088|2087.7|2088|2087.7|2081.9|2081.6|547
1723037490000|2024-08-07 13:31:30|2087.9|2087.6|2089.3|2089|2091|2090.7|2087.8|2087.5|270
1723037500000|2024-08-07 13:31:40|2089.6|2089.3|2089|2088.7|2090|2089.7|2088.2|2087.9|278
1723037510000|2024-08-07 13:31:50|2089.1|2088.8|2086.9|2086.6|2089.3|2089|2086|2085.7|292
1723037520000|2024-08-07 13:32:00|2087|2086.7|2087.6|2087.3|2088.2|2087.9|2086.3|2086|375
1723037530000|2024-08-07 13:32:10|2087.3|2087|2088.1|2087.8|2090|2089.7|2087.3|2087|445
1723037540000|2024-08-07 13:32:20|2087.9|2087.6|2088.9|2088.6|2089.1|2088.8|2086.7|2086.4|321
1723037550000|2024-08-07 13:32:30|2088.7|2088.4|2088.1|2087.8|2089.1|2088.8|2087.3|2087|353
1723037560000|2024-08-07 13:32:40|2087.9|2087.6|2086.6|2086.3|2088|2087.7|2086.6|2086.3|147
1723037570000|2024-08-07 13:32:50|2086.1|2085.8|2083.7|2083.4|2086.1|2085.8|2082.9|2082.6|291
1723037580000|2024-08-07 13:33:00|2083.6|2083.3|2086.1|2085.8|2086.6|2086.3|2083.1|2082.8|277
1723037590000|2024-08-07 13:33:10|2086|2085.7|2087.3|2087|2087.3|2087|2085.1|2084.8|267
1723037600000|2024-08-07 13:33:20|2087.6|2087.3|2085.1|2084.8|2087.6|2087.3|2085|2084.7|186
1723037610000|2024-08-07 13:33:30|2085|2084.7|2086.2|2085.9|2086.8|2086.5|2084.9|2084.6|194
1723037620000|2024-08-07 13:33:40|2086.1|2085.8|2085.8|2085.5|2086.5|2086.2|2083.4|2083.1|321
1723037630000|2024-08-07 13:33:50|2085.7|2085.4|2086.2|2085.9|2086.8|2086.5|2085.1|2084.8|180
1723037640000|2024-08-07 13:34:00|2085.8|2085.5|2085.4|2085.1|2086.4|2086.1|2084.6|2084.3|319
1723037650000|2024-08-07 13:34:10|2085.3|2085|2085.7|2085.4|2086.4|2086.1|2085|2084.7|206
1723037660000|2024-08-07 13:34:20|2085.8|2085.5|2085.5|2085.2|2087.1|2086.8|2085.5|2085.2|194
1723037670000|2024-08-07 13:34:30|2085.6|2085.3|2086.2|2085.9|2086.8|2086.5|2084.3|2084|154
1723037680000|2024-08-07 13:34:40|2086.3|2086|2085.2|2084.9|2086.3|2086|2084.9|2084.6|165
1723037690000|2024-08-07 13:34:50|2085|2084.7|2085.2|2084.9|2085.5|2085.2|2084.6|2084.3|128
1723037700000|2024-08-07 13:35:00|2085.1|2084.8|2086.2|2085.9|2086.2|2085.9|2084.8|2084.5|188
1723037710000|2024-08-07 13:35:10|2086.5|2086.2|2087|2086.7|2087.5|2087.2|2086.5|2086.2|135
1723037720000|2024-08-07 13:35:20|2086.9|2086.6|2087|2086.7|2088|2087.7|2086.9|2086.6|78
1723037730000|2024-08-07 13:35:30|2087.2|2086.9|2086.4|2086.1|2087.5|2087.2|2086|2085.7|152
1723037740000|2024-08-07 13:35:40|2086.6|2086.3|2084.9|2084.6|2087.2|2086.9|2084.6|2084.3|291
1723037750000|2024-08-07 13:35:50|2084.8|2084.5|2082.8|2082.5|2084.8|2084.5|2082.3|2082|183
1723037760000|2024-08-07 13:36:00|2082.5|2082.2|2083.4|2083.1|2084|2083.7|2082|2081.7|358
1723037770000|2024-08-07 13:36:10|2083.5|2083.2|2085.6|2085.3|2085.6|2085.3|2082.3|2082|471
1723037780000|2024-08-07 13:36:20|2085.7|2085.4|2084.8|2084.5|2086.2|2085.9|2083.6|2083.3|153
1723037790000|2024-08-07 13:36:30|2084.7|2084.4|2085.7|2085.4|2085.9|2085.6|2084.7|2084.4|112
1723037800000|2024-08-07 13:36:40|2085.6|2085.3|2084.1|2083.8|2085.6|2085.3|2084.1|2083.8|126
1723037810000|2024-08-07 13:36:50|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.5|2083.2|104
1723037820000|2024-08-07 13:37:00|2084|2083.7|2083.8|2083.5|2084.8|2084.5|2083.4|2083.1|90
1723037830000|2024-08-07 13:37:10|2083.9|2083.6|2086.5|2086.2|2086.6|2086.3|2083.8|2083.5|96
1723037840000|2024-08-07 13:37:20|2086.6|2086.3|2087.8|2087.5|2088.1|2087.8|2086.5|2086.2|142
1723037850000|2024-08-07 13:37:30|2088|2087.7|2087.2|2086.9|2088.3|2088|2087.1|2086.8|87
1723037860000|2024-08-07 13:37:40|2087.3|2087|2088.5|2088.2|2088.6|2088.3|2087.3|2087|84
1723037870000|2024-08-07 13:37:50|2088.4|2088.1|2089.8|2089.5|2089.9|2089.6|2088.1|2087.8|124
1723037880000|2024-08-07 13:38:00|2089.4|2089.1|2089.7|2089.4|2089.9|2089.6|2089.3|2089|87
1723037890000|2024-08-07 13:38:10|2089.6|2089.3|2089.4|2089.1|2089.7|2089.4|2088.5|2088.2|158
1723037900000|2024-08-07 13:38:20|2089.5|2089.2|2089.2|2088.9|2089.5|2089.2|2088.9|2088.6|108
1723037910000|2024-08-07 13:38:30|2089.3|2089|2090.8|2090.5|2090.8|2090.5|2089.1|2088.8|153
1723037920000|2024-08-07 13:38:40|2090.9|2090.6|2089.3|2089|2091.3|2091|2088.8|2088.5|174
1723037930000|2024-08-07 13:38:50|2090|2089.7|2090.4|2090.1|2090.4|2090.1|2089.5|2089.2|115
1723037940000|2024-08-07 13:39:00|2090.5|2090.2|2091.2|2090.9|2091.3|2091|2090.4|2090.1|85
1723037950000|2024-08-07 13:39:10|2091.5|2091.2|2090.5|2090.2|2091.8|2091.5|2090.5|2090.2|99
1723037960000|2024-08-07 13:39:20|2090.3|2090|2091.3|2091|2091.7|2091.4|2090.3|2090|185
1723037970000|2024-08-07 13:39:30|2091.5|2091.2|2092.4|2092.1|2092.7|2092.4|2091.4|2091.1|89
1723037980000|2024-08-07 13:39:40|2092.5|2092.2|2091.3|2091|2092.5|2092.2|2090.9|2090.6|85
1723037990000|2024-08-07 13:39:50|2091.4|2091.1|2089.7|2089.4|2091.5|2091.2|2089|2088.7|219
1723038000000|2024-08-07 13:40:00|2089.4|2089.1|2089.7|2089.4|2089.8|2089.5|2088.1|2087.8|152
1723038010000|2024-08-07 13:40:10|2089.8|2089.5|2089.3|2089|2090.1|2089.8|2088.9|2088.6|84
1723038020000|2024-08-07 13:40:20|2089.5|2089.2|2090.1|2089.8|2090.4|2090.1|2089.4|2089.1|90
1723038030000|2024-08-07 13:40:30|2090.6|2090.3|2088.2|2087.9|2091.3|2091|2087.7|2087.4|132
1723038040000|2024-08-07 13:40:40|2088.1|2087.8|2088.8|2088.5|2088.8|2088.5|2087.8|2087.5|101
1723038050000|2024-08-07 13:40:50|2088.7|2088.4|2087.6|2087.3|2088.7|2088.4|2086.9|2086.6|136
1723038060000|2024-08-07 13:41:00|2087.3|2087|2087.7|2087.4|2088.4|2088.1|2087.3|2087|142
1723038070000|2024-08-07 13:41:10|2087.9|2087.6|2088.6|2088.3|2089.7|2089.4|2087.9|2087.6|140
1723038080000|2024-08-07 13:41:20|2088.2|2087.9|2087.9|2087.6|2088.3|2088|2086.8|2086.5|97
1723038090000|2024-08-07 13:41:30|2088.1|2087.8|2087.8|2087.5|2088.9|2088.6|2087.7|2087.4|66
1723038100000|2024-08-07 13:41:40|2088.1|2087.8|2089.4|2089.1|2090.7|2090.4|2088.1|2087.8|121
1723038110000|2024-08-07 13:41:50|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2088.7|2088.4|69
1723038120000|2024-08-07 13:42:00|2089.7|2089.4|2090.4|2090.1|2090.7|2090.4|2089.5|2089.2|99
1723038130000|2024-08-07 13:42:10|2090.5|2090.2|2089.8|2089.5|2091|2090.7|2089.8|2089.5|75
1723038140000|2024-08-07 13:42:20|2089.9|2089.6|2089.1|2088.8|2090.6|2090.3|2088.8|2088.5|33
1723038150000|2024-08-07 13:42:30|2088.9|2088.6|2088.2|2087.9|2089.1|2088.8|2087.7|2087.4|165
1723038160000|2024-08-07 13:42:40|2088.3|2088|2089|2088.7|2089.5|2089.2|2088.1|2087.8|101
1723038170000|2024-08-07 13:42:50|2089.1|2088.8|2088.3|2088|2089.5|2089.2|2088|2087.7|99
1723038180000|2024-08-07 13:43:00|2088.7|2088.4|2089.4|2089.1|2089.5|2089.2|2087.3|2087|149
1723038190000|2024-08-07 13:43:10|2089.5|2089.2|2090.2|2089.9|2091.3|2091|2089.5|2089.2|187
1723038200000|2024-08-07 13:43:20|2090.3|2090|2091.5|2091.2|2091.5|2091.2|2090|2089.7|135
1723038210000|2024-08-07 13:43:30|2091.6|2091.3|2090.7|2090.4|2092.2|2091.9|2090.5|2090.2|150
1723038220000|2024-08-07 13:43:40|2090.4|2090.1|2091.2|2090.9|2091.3|2091|2090.1|2089.8|92
1723038230000|2024-08-07 13:43:50|2091.4|2091.1|2092.2|2091.9|2092.2|2091.9|2090.6|2090.3|78
1723038240000|2024-08-07 13:44:00|2092.1|2091.8|2092.2|2091.9|2092.4|2092.1|2091.8|2091.5|114
1723038250000|2024-08-07 13:44:10|2092.4|2092.1|2091.9|2091.6|2093.1|2092.8|2091.9|2091.6|75
1723038260000|2024-08-07 13:44:20|2091.7|2091.4|2091.5|2091.2|2092.1|2091.8|2090.7|2090.4|107
1723038270000|2024-08-07 13:44:30|2091.4|2091.1|2091|2090.7|2092.2|2091.9|2091|2090.7|66
1723038280000|2024-08-07 13:44:40|2090.8|2090.5|2091.5|2091.2|2091.6|2091.3|2090.8|2090.5|46
1723038290000|2024-08-07 13:44:50|2091.6|2091.3|2090.6|2090.3|2091.6|2091.3|2089.4|2089.1|118
1723038300000|2024-08-07 13:45:00|2090.5|2090.2|2090.3|2090|2092.1|2091.8|2090.3|2090|89
1723038310000|2024-08-07 13:45:10|2090.2|2089.9|2091.7|2091.4|2091.7|2091.4|2090.1|2089.8|52
1723038320000|2024-08-07 13:45:20|2091.5|2091.2|2091|2090.7|2092|2091.7|2090.2|2089.9|381
1723038330000|2024-08-07 13:45:30|2090.8|2090.5|2091.9|2091.6|2091.9|2091.6|2090.7|2090.4|86
1723038340000|2024-08-07 13:45:40|2091.8|2091.5|2092.7|2092.4|2092.9|2092.6|2091.8|2091.5|87
1723038350000|2024-08-07 13:45:50|2092.8|2092.5|2092.9|2092.6|2093.1|2092.8|2092.2|2091.9|124
1723038360000|2024-08-07 13:46:00|2092.6|2092.3|2092.6|2092.3|2092.8|2092.5|2092|2091.7|78
1723038370000|2024-08-07 13:46:10|2092.7|2092.4|2092.6|2092.3|2093.3|2093|2091.9|2091.6|127
1723038380000|2024-08-07 13:46:20|2092.7|2092.4|2094.2|2093.9|2094.2|2093.9|2092.6|2092.3|121
1723038390000|2024-08-07 13:46:30|2094.1|2093.8|2092.7|2092.4|2094.2|2093.9|2092.3|2092|71
1723038400000|2024-08-07 13:46:40|2093|2092.7|2092.8|2092.5|2093|2092.7|2091.8|2091.5|91
1723038410000|2024-08-07 13:46:50|2092.5|2092.2|2091.9|2091.6|2092.7|2092.4|2091.4|2091.1|94
1723038420000|2024-08-07 13:47:00|2091.6|2091.3|2090.7|2090.4|2091.8|2091.5|2089.8|2089.5|124
1723038430000|2024-08-07 13:47:10|2090.6|2090.3|2090.2|2089.9|2091.5|2091.2|2090.2|2089.9|217
1723038440000|2024-08-07 13:47:20|2090.1|2089.8|2089.3|2089|2090.3|2090|2089.1|2088.8|78
1723038450000|2024-08-07 13:47:30|2089.7|2089.4|2090|2089.7|2090.9|2090.6|2089.5|2089.2|170
1723038460000|2024-08-07 13:47:40|2089.9|2089.6|2087.6|2087.3|2089.9|2089.6|2087.6|2087.3|138
1723038470000|2024-08-07 13:47:50|2087.3|2087|2086.8|2086.5|2087.4|2087.1|2086.1|2085.8|157
1723038480000|2024-08-07 13:48:00|2087|2086.7|2086.3|2086|2088|2087.7|2086.3|2086|103
1723038490000|2024-08-07 13:48:10|2086.2|2085.9|2089|2088.7|2089.3|2089|2085.4|2085.1|341
1723038500000|2024-08-07 13:48:20|2089.2|2088.9|2090.4|2090.1|2090.4|2090.1|2089.2|2088.9|142
1723038510000|2024-08-07 13:48:30|2090.8|2090.5|2091.1|2090.8|2092.6|2092.3|2090.1|2089.8|209
1723038520000|2024-08-07 13:48:40|2091|2090.7|2091.4|2091.1|2091.6|2091.3|2090.5|2090.2|151
1723038530000|2024-08-07 13:48:50|2091.1|2090.8|2092.9|2092.6|2092.9|2092.6|2091.1|2090.8|184
1723038540000|2024-08-07 13:49:00|2092.8|2092.5|2092.6|2092.3|2094|2093.7|2092.5|2092.2|201
1723038550000|2024-08-07 13:49:10|2092.4|2092.1|2092.2|2091.9|2092.5|2092.2|2091.4|2091.1|165
1723038560000|2024-08-07 13:49:20|2092.4|2092.1|2090.5|2090.2|2092.4|2092.1|2090.5|2090.2|60
1723038570000|2024-08-07 13:49:30|2090.4|2090.1|2091.9|2091.6|2091.9|2091.6|2090.4|2090.1|136
1723038580000|2024-08-07 13:49:40|2091.8|2091.5|2090.4|2090.1|2091.8|2091.5|2090.4|2090.1|39
1723038590000|2024-08-07 13:49:50|2090.6|2090.3|2091.1|2090.8|2092|2091.7|2090.5|2090.2|115
1723038600000|2024-08-07 13:50:00|2091.4|2091.1|2092.4|2092.1|2092.4|2092.1|2091.4|2091.1|106
1723038610000|2024-08-07 13:50:10|2092.2|2091.9|2091.3|2091|2092.2|2091.9|2090.4|2090.1|142
1723038620000|2024-08-07 13:50:20|2091.4|2091.1|2092.3|2092|2092.8|2092.5|2091.3|2091|44
1723038630000|2024-08-07 13:50:30|2092.2|2091.9|2092.4|2092.1|2092.8|2092.5|2092.2|2091.9|36
1723038640000|2024-08-07 13:50:40|2092.6|2092.3|2092.2|2091.9|2092.8|2092.5|2091.6|2091.3|83
1723038650000|2024-08-07 13:50:50|2092.3|2092|2092.2|2091.9|2092.7|2092.4|2091.4|2091.1|96
1723038660000|2024-08-07 13:51:00|2091.9|2091.6|2092.1|2091.8|2092.2|2091.9|2091.3|2091|65
1723038670000|2024-08-07 13:51:10|2091.9|2091.6|2089.4|2089.1|2091.9|2091.6|2089.3|2089|96
1723038680000|2024-08-07 13:51:20|2089.3|2089|2088.7|2088.4|2089.5|2089.2|2088.7|2088.4|108
1723038690000|2024-08-07 13:51:30|2088.4|2088.1|2087.2|2086.9|2088.6|2088.3|2087.2|2086.9|192
1723038700000|2024-08-07 13:51:40|2086.8|2086.5|2087.3|2087|2087.5|2087.2|2086.2|2085.9|125
1723038710000|2024-08-07 13:51:50|2087.4|2087.1|2088|2087.7|2088.5|2088.2|2087.4|2087.1|86
1723038720000|2024-08-07 13:52:00|2087.9|2087.6|2089.3|2089|2089.4|2089.1|2087.8|2087.5|127
1723038730000|2024-08-07 13:52:10|2089.7|2089.4|2089.1|2088.8|2089.7|2089.4|2088.5|2088.2|113
1723038740000|2024-08-07 13:52:20|2089|2088.7|2089.9|2089.6|2089.9|2089.6|2088.6|2088.3|87
1723038750000|2024-08-07 13:52:30|2090.1|2089.8|2090.9|2090.6|2091.7|2091.4|2090.1|2089.8|118
1723038760000|2024-08-07 13:52:40|2090.8|2090.5|2089.9|2089.6|2091.1|2090.8|2089.6|2089.3|44
1723038770000|2024-08-07 13:52:50|2089.8|2089.5|2089.4|2089.1|2089.8|2089.5|2088.6|2088.3|102
1723038780000|2024-08-07 13:53:00|2089.7|2089.4|2089.8|2089.5|2090.2|2089.9|2089.4|2089.1|71
1723038790000|2024-08-07 13:53:10|2089.9|2089.6|2088.4|2088.1|2089.9|2089.6|2088.1|2087.8|62
1723038800000|2024-08-07 13:53:20|2088.5|2088.2|2088.3|2088|2088.5|2088.2|2087.9|2087.6|43
1723038810000|2024-08-07 13:53:30|2088.9|2088.6|2088.9|2088.6|2089.8|2089.5|2088.7|2088.4|42
1723038820000|2024-08-07 13:53:40|2089.1|2088.8|2090|2089.7|2090.2|2089.9|2089|2088.7|156
1723038830000|2024-08-07 13:53:50|2090.1|2089.8|2090.3|2090|2091.5|2091.2|2090.1|2089.8|88
1723038840000|2024-08-07 13:54:00|2090.6|2090.3|2089.8|2089.5|2090.9|2090.6|2089.8|2089.5|49
1723038850000|2024-08-07 13:54:10|2090.1|2089.8|2091.3|2091|2091.3|2091|2089.5|2089.2|180
1723038860000|2024-08-07 13:54:20|2091.1|2090.8|2092.2|2091.9|2092.2|2091.9|2090.9|2090.6|121
1723038870000|2024-08-07 13:54:30|2092.3|2092|2092.5|2092.2|2092.9|2092.6|2092.3|2092|101
1723038880000|2024-08-07 13:54:40|2092.4|2092.1|2091.9|2091.6|2092.4|2092.1|2091.1|2090.8|61
1723038890000|2024-08-07 13:54:50|2091.8|2091.5|2092|2091.7|2092.4|2092.1|2091.6|2091.3|81
1723038900000|2024-08-07 13:55:00|2091.8|2091.5|2091.6|2091.3|2092.9|2092.6|2091.5|2091.2|113
1723038910000|2024-08-07 13:55:10|2091.8|2091.5|2091.6|2091.3|2092.7|2092.4|2091.6|2091.3|68
1723038920000|2024-08-07 13:55:20|2091.7|2091.4|2091.6|2091.3|2092.3|2092|2091.2|2090.9|76
1723038930000|2024-08-07 13:55:30|2091.8|2091.5|2092.3|2092|2092.6|2092.3|2091.7|2091.4|58
1723038940000|2024-08-07 13:55:40|2092.1|2091.8|2090.9|2090.6|2092.1|2091.8|2089.9|2089.6|137
1723038950000|2024-08-07 13:55:50|2091|2090.7|2091|2090.7|2091.6|2091.3|2090.8|2090.5|110
1723038960000|2024-08-07 13:56:00|2090.9|2090.6|2091.8|2091.5|2092.2|2091.9|2090.2|2089.9|103
1723038970000|2024-08-07 13:56:10|2091.7|2091.4|2091.6|2091.3|2092|2091.7|2091.2|2090.9|35
1723038980000|2024-08-07 13:56:20|2091.4|2091.1|2091.3|2091|2091.6|2091.3|2090.9|2090.6|47
1723038990000|2024-08-07 13:56:30|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2090.3|2090|52
1723039000000|2024-08-07 13:56:40|2091.4|2091.1|2091.7|2091.4|2092.3|2092|2091.2|2090.9|68
1723039010000|2024-08-07 13:56:50|2091.9|2091.6|2092.8|2092.5|2093.2|2092.9|2091.9|2091.6|78
1723039020000|2024-08-07 13:57:00|2092.7|2092.4|2093.8|2093.5|2094|2093.7|2092.7|2092.4|141
1723039030000|2024-08-07 13:57:10|2093.7|2093.4|2094.3|2094|2094.4|2094.1|2093.6|2093.3|78
1723039040000|2024-08-07 13:57:20|2094.2|2093.9|2093|2092.7|2094.2|2093.9|2093|2092.7|168
1723039050000|2024-08-07 13:57:30|2092.9|2092.6|2092.4|2092.1|2093.2|2092.9|2092.4|2092.1|70
1723039060000|2024-08-07 13:57:40|2092.3|2092|2092.5|2092.2|2092.5|2092.2|2091.5|2091.2|73
1723039070000|2024-08-07 13:57:50|2092.6|2092.3|2093.1|2092.8|2093.6|2093.3|2092.3|2092|119
1723039080000|2024-08-07 13:58:00|2093.2|2092.9|2091.3|2091|2093.3|2093|2091.1|2090.8|110
1723039090000|2024-08-07 13:58:10|2091.4|2091.1|2092|2091.7|2092.4|2092.1|2090.7|2090.4|142
1723039100000|2024-08-07 13:58:20|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2091.5|2091.2|53
1723039110000|2024-08-07 13:58:30|2092.6|2092.3|2091.6|2091.3|2092.8|2092.5|2091.5|2091.2|72
1723039120000|2024-08-07 13:58:40|2091.2|2090.9|2092|2091.7|2092.3|2092|2090.4|2090.1|75
1723039130000|2024-08-07 13:58:50|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.5|2091.2|45
1723039140000|2024-08-07 13:59:00|2092|2091.7|2091.4|2091.1|2092|2091.7|2090.9|2090.6|66
1723039150000|2024-08-07 13:59:10|2091.6|2091.3|2092.5|2092.2|2092.5|2092.2|2090.9|2090.6|108
1723039160000|2024-08-07 13:59:20|2092.9|2092.6|2093.2|2092.9|2093.2|2092.9|2092.2|2091.9|78
1723039170000|2024-08-07 13:59:30|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2092.2|2091.9|106
1723039180000|2024-08-07 13:59:40|2092.9|2092.6|2093.8|2093.5|2094.1|2093.8|2092.7|2092.4|185
1723039190000|2024-08-07 13:59:50|2093.7|2093.4|2094.1|2093.8|2094.6|2094.3|2093.7|2093.4|138
1723039200000|2024-08-07 14:00:00|2093.6|2093.3|2094.4|2094.1|2094.9|2094.6|2093.3|2093|343
1723039210000|2024-08-07 14:00:10|2094.6|2094.3|2095.5|2095.2|2095.5|2095.2|2093.9|2093.6|97
1723039220000|2024-08-07 14:00:20|2095.4|2095.1|2095.4|2095.1|2095.9|2095.6|2095|2094.7|100
1723039230000|2024-08-07 14:00:30|2095.3|2095|2094.8|2094.5|2095.8|2095.5|2093.9|2093.6|250
1723039240000|2024-08-07 14:00:40|2094.9|2094.6|2094.9|2094.6|2095.1|2094.8|2094.4|2094.1|101
1723039250000|2024-08-07 14:00:50|2094.7|2094.4|2094|2093.7|2095.2|2094.9|2094|2093.7|95
1723039260000|2024-08-07 14:01:00|2094.2|2093.9|2094.6|2094.3|2094.9|2094.6|2093.9|2093.6|106
1723039270000|2024-08-07 14:01:10|2094.3|2094|2093.8|2093.5|2095.3|2095|2093.8|2093.5|174
1723039280000|2024-08-07 14:01:20|2093.9|2093.6|2095|2094.7|2095.4|2095.1|2093.8|2093.5|95
1723039290000|2024-08-07 14:01:30|2095.1|2094.8|2094.1|2093.8|2095.2|2094.9|2094.1|2093.8|63
1723039300000|2024-08-07 14:01:40|2093.9|2093.6|2094.1|2093.8|2094.4|2094.1|2093.7|2093.4|97
1723039310000|2024-08-07 14:01:50|2094.2|2093.9|2094.4|2094.1|2094.6|2094.3|2093.4|2093.1|126
1723039320000|2024-08-07 14:02:00|2094.5|2094.2|2092.5|2092.2|2094.7|2094.4|2092.3|2092|197
1723039330000|2024-08-07 14:02:10|2092.4|2092.1|2091.4|2091.1|2092.6|2092.3|2091.3|2091|135
1723039340000|2024-08-07 14:02:20|2091.3|2091|2091.6|2091.3|2092.4|2092.1|2090.7|2090.4|96
1723039350000|2024-08-07 14:02:30|2091.5|2091.2|2090.8|2090.5|2092|2091.7|2090.7|2090.4|93
1723039360000|2024-08-07 14:02:40|2090.7|2090.4|2091|2090.7|2091.1|2090.8|2090.4|2090.1|75
1723039370000|2024-08-07 14:02:50|2090.9|2090.6|2091.1|2090.8|2091.5|2091.2|2090.3|2090|67
1723039380000|2024-08-07 14:03:00|2091.2|2090.9|2089.6|2089.3|2091.5|2091.2|2089.4|2089.1|119
1723039390000|2024-08-07 14:03:10|2089.7|2089.4|2089.4|2089.1|2090.1|2089.8|2089.1|2088.8|222
1723039400000|2024-08-07 14:03:20|2089.2|2088.9|2088.8|2088.5|2089.8|2089.5|2088.7|2088.4|104
1723039410000|2024-08-07 14:03:30|2088.7|2088.4|2086.9|2086.6|2088.9|2088.6|2086.9|2086.6|146
1723039420000|2024-08-07 14:03:40|2086.7|2086.4|2089.5|2089.2|2089.6|2089.3|2086.7|2086.4|143
1723039430000|2024-08-07 14:03:50|2089.3|2089|2087.8|2087.5|2089.6|2089.3|2087.5|2087.2|185
1723039440000|2024-08-07 14:04:00|2087.7|2087.4|2088.3|2088|2088.7|2088.4|2087.7|2087.4|111
1723039450000|2024-08-07 14:04:10|2088.2|2087.9|2087.9|2087.6|2089.7|2089.4|2087.5|2087.2|190
1723039460000|2024-08-07 14:04:20|2087.8|2087.5|2087.1|2086.8|2087.8|2087.5|2087|2086.7|91
1723039470000|2024-08-07 14:04:30|2086.5|2086.2|2085|2084.7|2086.9|2086.6|2085|2084.7|173
1723039480000|2024-08-07 14:04:40|2085.1|2084.8|2084.6|2084.3|2085.1|2084.8|2083.6|2083.3|272
1723039490000|2024-08-07 14:04:50|2084.8|2084.5|2083.6|2083.3|2085.1|2084.8|2083.6|2083.3|123
1723039500000|2024-08-07 14:05:00|2083.8|2083.5|2083.4|2083.1|2083.9|2083.6|2082.6|2082.3|150
1723039510000|2024-08-07 14:05:10|2083.5|2083.2|2083.5|2083.2|2083.8|2083.5|2083|2082.7|193
1723039520000|2024-08-07 14:05:20|2083.3|2083|2084.2|2083.9|2085.1|2084.8|2083.2|2082.9|254
1723039530000|2024-08-07 14:05:30|2084.3|2084|2082.4|2082.1|2084.3|2084|2082.2|2081.9|153
1723039540000|2024-08-07 14:05:40|2082.5|2082.2|2082.2|2081.9|2083.3|2083|2081.7|2081.4|388
1723039550000|2024-08-07 14:05:50|2082.1|2081.8|2082.6|2082.3|2082.9|2082.6|2082.1|2081.8|103
1723039560000|2024-08-07 14:06:00|2082.8|2082.5|2084.2|2083.9|2084.7|2084.4|2082.4|2082.1|151
1723039570000|2024-08-07 14:06:10|2084.1|2083.8|2085.5|2085.2|2085.6|2085.3|2083.4|2083.1|142
1723039580000|2024-08-07 14:06:20|2085.6|2085.3|2086.6|2086.3|2087.1|2086.8|2085.6|2085.3|174
1723039590000|2024-08-07 14:06:30|2086.7|2086.4|2087.2|2086.9|2088|2087.7|2086.6|2086.3|215
1723039600000|2024-08-07 14:06:40|2086.9|2086.6|2087.4|2087.1|2088|2087.7|2086.9|2086.6|123
1723039610000|2024-08-07 14:06:50|2087.7|2087.4|2087|2086.7|2087.9|2087.6|2086.7|2086.4|129
1723039620000|2024-08-07 14:07:00|2087.1|2086.8|2087.1|2086.8|2087.6|2087.3|2086.7|2086.4|106
1723039630000|2024-08-07 14:07:10|2087.3|2087|2086.4|2086.1|2087.3|2087|2085.9|2085.6|74
1723039640000|2024-08-07 14:07:20|2085.9|2085.6|2085.4|2085.1|2086.3|2086|2085|2084.7|126
1723039650000|2024-08-07 14:07:30|2085.7|2085.4|2086.7|2086.4|2086.7|2086.4|2085.3|2085|77
1723039660000|2024-08-07 14:07:40|2086.8|2086.5|2086.2|2085.9|2087.2|2086.9|2086.2|2085.9|64
1723039670000|2024-08-07 14:07:50|2086.3|2086|2085.8|2085.5|2086.6|2086.3|2085.2|2084.9|61
1723039680000|2024-08-07 14:08:00|2086|2085.7|2086.2|2085.9|2086.7|2086.4|2085.2|2084.9|79
1723039690000|2024-08-07 14:08:10|2086.1|2085.8|2087.1|2086.8|2087.6|2087.3|2086.1|2085.8|70
1723039700000|2024-08-07 14:08:20|2087|2086.7|2087.7|2087.4|2087.8|2087.5|2087|2086.7|73
1723039710000|2024-08-07 14:08:30|2087.9|2087.6|2088.5|2088.2|2088.8|2088.5|2087.9|2087.6|75
1723039720000|2024-08-07 14:08:40|2088.3|2088|2086.5|2086.2|2088.3|2088|2086.4|2086.1|96
1723039730000|2024-08-07 14:08:50|2086.6|2086.3|2087.5|2087.2|2087.9|2087.6|2086.6|2086.3|63
1723039740000|2024-08-07 14:09:00|2087.6|2087.3|2087.3|2087|2088.2|2087.9|2087.3|2087|65
1723039750000|2024-08-07 14:09:10|2087|2086.7|2088.5|2088.2|2088.6|2088.3|2087|2086.7|29
1723039760000|2024-08-07 14:09:20|2088.1|2087.8|2088.8|2088.5|2088.8|2088.5|2087.8|2087.5|51
1723039770000|2024-08-07 14:09:30|2089.1|2088.8|2090.4|2090.1|2090.4|2090.1|2089.1|2088.8|96
1723039780000|2024-08-07 14:09:40|2090.2|2089.9|2088.7|2088.4|2090.2|2089.9|2088.6|2088.3|76
1723039790000|2024-08-07 14:09:50|2088.8|2088.5|2089|2088.7|2089.1|2088.8|2088|2087.7|26
1723039800000|2024-08-07 14:10:00|2088.9|2088.6|2087.4|2087.1|2089.1|2088.8|2087.4|2087.1|47
1723039810000|2024-08-07 14:10:10|2087.5|2087.2|2087.4|2087.1|2088.1|2087.8|2086.4|2086.1|71
1723039820000|2024-08-07 14:10:20|2087.5|2087.2|2089.1|2088.8|2089.2|2088.9|2087.5|2087.2|58
1723039830000|2024-08-07 14:10:30|2089.2|2088.9|2088.7|2088.4|2089.7|2089.4|2088.5|2088.2|47
1723039840000|2024-08-07 14:10:40|2088.8|2088.5|2089.3|2089|2089.3|2089|2088|2087.7|56
1723039850000|2024-08-07 14:10:50|2089|2088.7|2088.6|2088.3|2089.3|2089|2088|2087.7|90
1723039860000|2024-08-07 14:11:00|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088|2087.7|49
1723039870000|2024-08-07 14:11:10|2088.9|2088.6|2088.2|2087.9|2089.5|2089.2|2088.2|2087.9|69
1723039880000|2024-08-07 14:11:20|2088.1|2087.8|2086.5|2086.2|2088.1|2087.8|2086.5|2086.2|104
1723039890000|2024-08-07 14:11:30|2086.7|2086.4|2085.4|2085.1|2087.1|2086.8|2085.4|2085.1|70
1723039900000|2024-08-07 14:11:40|2085.2|2084.9|2084.7|2084.4|2085.5|2085.2|2084.7|2084.4|99
1723039910000|2024-08-07 14:11:50|2084.6|2084.3|2084.7|2084.4|2084.9|2084.6|2083.8|2083.5|84
1723039920000|2024-08-07 14:12:00|2084.8|2084.5|2086.4|2086.1|2086.4|2086.1|2084.5|2084.2|124
1723039930000|2024-08-07 14:12:10|2086.2|2085.9|2086.7|2086.4|2087.1|2086.8|2085.9|2085.6|110
1723039940000|2024-08-07 14:12:20|2086.8|2086.5|2087|2086.7|2087.3|2087|2086.7|2086.4|24
1723039950000|2024-08-07 14:12:30|2087.1|2086.8|2087.3|2087|2087.9|2087.6|2087.1|2086.8|46
1723039960000|2024-08-07 14:12:40|2087.2|2086.9|2087.3|2087|2087.7|2087.4|2086.8|2086.5|72
1723039970000|2024-08-07 14:12:50|2087.5|2087.2|2088|2087.7|2088.2|2087.9|2087.5|2087.2|44
1723039980000|2024-08-07 14:13:00|2087.7|2087.4|2086.3|2086|2088.1|2087.8|2086.3|2086|152
1723039990000|2024-08-07 14:13:10|2086|2085.7|2085.8|2085.5|2086.4|2086.1|2085|2084.7|79
1723040000000|2024-08-07 14:13:20|2086|2085.7|2085.7|2085.4|2086.6|2086.3|2085.6|2085.3|53
1723040010000|2024-08-07 14:13:30|2085.6|2085.3|2084.9|2084.6|2086.7|2086.4|2084.9|2084.6|33
1723040020000|2024-08-07 14:13:40|2084.7|2084.4|2085.3|2085|2085.4|2085.1|2084.3|2084|40
1723040030000|2024-08-07 14:13:50|2085.1|2084.8|2084.5|2084.2|2085.1|2084.8|2083.6|2083.3|68
1723040040000|2024-08-07 14:14:00|2084.6|2084.3|2084.3|2084|2085.1|2084.8|2084|2083.7|56
1723040050000|2024-08-07 14:14:10|2084.4|2084.1|2083.5|2083.2|2084.8|2084.5|2083.4|2083.1|38
1723040060000|2024-08-07 14:14:20|2083.3|2083|2084.4|2084.1|2084.4|2084.1|2083.2|2082.9|99
1723040070000|2024-08-07 14:14:30|2084.3|2084|2083.2|2082.9|2084.6|2084.3|2082.9|2082.6|61
1723040080000|2024-08-07 14:14:40|2083.3|2083|2082|2081.7|2083.3|2083|2081.8|2081.5|78
1723040090000|2024-08-07 14:14:50|2082.1|2081.8|2081.4|2081.1|2082.3|2082|2081.4|2081.1|63
1723040100000|2024-08-07 14:15:00|2081.3|2081|2081.7|2081.4|2082.1|2081.8|2080.9|2080.6|134
1723040110000|2024-08-07 14:15:10|2081.6|2081.3|2083.3|2083|2083.3|2083|2081.1|2080.8|95
1723040120000|2024-08-07 14:15:20|2083.2|2082.9|2083.3|2083|2084|2083.7|2083|2082.7|85
1723040130000|2024-08-07 14:15:30|2083.2|2082.9|2084.2|2083.9|2084.2|2083.9|2082.2|2081.9|83
1723040140000|2024-08-07 14:15:40|2084.3|2084|2083.7|2083.4|2084.8|2084.5|2083.3|2083|85
1723040150000|2024-08-07 14:15:50|2083.6|2083.3|2084.1|2083.8|2084.1|2083.8|2083|2082.7|85
1723040160000|2024-08-07 14:16:00|2084|2083.7|2083.8|2083.5|2085|2084.7|2083.8|2083.5|92
1723040170000|2024-08-07 14:16:10|2084|2083.7|2084.5|2084.2|2084.5|2084.2|2083.3|2083|62
1723040180000|2024-08-07 14:16:20|2084.7|2084.4|2084.1|2083.8|2085.2|2084.9|2083.9|2083.6|54
1723040190000|2024-08-07 14:16:30|2084|2083.7|2083.1|2082.8|2084.1|2083.8|2083|2082.7|108
1723040200000|2024-08-07 14:16:40|2083|2082.7|2083.2|2082.9|2083.5|2083.2|2082.2|2081.9|82
1723040210000|2024-08-07 14:16:50|2083.1|2082.8|2082.3|2082|2083.1|2082.8|2082.1|2081.8|65
1723040220000|2024-08-07 14:17:00|2082.2|2081.9|2082|2081.7|2082.6|2082.3|2081.4|2081.1|105
1723040230000|2024-08-07 14:17:10|2081.9|2081.6|2080.4|2080.1|2082.2|2081.9|2080.4|2080.1|102
1723040240000|2024-08-07 14:17:20|2080.3|2080|2080.3|2080|2080.6|2080.3|2080|2079.7|140
1723040250000|2024-08-07 14:17:30|2080.2|2079.9|2080.4|2080.1|2081.3|2081|2080.2|2079.9|106
1723040260000|2024-08-07 14:17:40|2080.1|2079.8|2079.5|2079.2|2080.1|2079.8|2079.1|2078.8|99
1723040270000|2024-08-07 14:17:50|2079.4|2079.1|2078.8|2078.5|2079.4|2079.1|2078.2|2077.9|95
1723040280000|2024-08-07 14:18:00|2078.9|2078.6|2079.9|2079.6|2079.9|2079.6|2078.5|2078.2|196
1723040290000|2024-08-07 14:18:10|2080|2079.7|2078.5|2078.2|2080|2079.7|2078.3|2078|122
1723040300000|2024-08-07 14:18:20|2078.2|2077.9|2076.7|2076.4|2078.3|2078|2076.7|2076.4|173
1723040310000|2024-08-07 14:18:30|2076.6|2076.3|2078.1|2077.8|2078.1|2077.8|2076.3|2076|118
1723040320000|2024-08-07 14:18:40|2078.4|2078.1|2077.3|2077|2078.5|2078.2|2076.6|2076.3|152
1723040330000|2024-08-07 14:18:50|2077.4|2077.1|2076.2|2075.9|2077.4|2077.1|2076.1|2075.8|86
1723040340000|2024-08-07 14:19:00|2076.4|2076.1|2075.6|2075.3|2076.7|2076.4|2075.3|2075|163
1723040350000|2024-08-07 14:19:10|2075.5|2075.2|2077.1|2076.8|2077.2|2076.9|2075.5|2075.2|120
1723040360000|2024-08-07 14:19:20|2077.2|2076.9|2078.5|2078.2|2078.8|2078.5|2077.2|2076.9|127
1723040370000|2024-08-07 14:19:30|2078.7|2078.4|2078.3|2078|2079|2078.7|2077.9|2077.6|93
1723040380000|2024-08-07 14:19:40|2078.4|2078.1|2077.9|2077.6|2078.5|2078.2|2077.2|2076.9|203
1723040390000|2024-08-07 14:19:50|2077.8|2077.5|2077.1|2076.8|2078|2077.7|2076.7|2076.4|79
1723040400000|2024-08-07 14:20:00|2077.2|2076.9|2078.1|2077.8|2078.1|2077.8|2076.8|2076.5|148
1723040410000|2024-08-07 14:20:10|2078|2077.7|2078.6|2078.3|2078.6|2078.3|2077.5|2077.2|94
1723040420000|2024-08-07 14:20:20|2078.5|2078.2|2078.2|2077.9|2078.8|2078.5|2078.1|2077.8|79
1723040430000|2024-08-07 14:20:30|2078.3|2078|2080.8|2080.5|2080.8|2080.5|2078.1|2077.8|165
1723040440000|2024-08-07 14:20:40|2080.6|2080.3|2080.4|2080.1|2081.3|2081|2080.2|2079.9|161
1723040450000|2024-08-07 14:20:50|2080.3|2080|2079.5|2079.2|2080.3|2080|2079.1|2078.8|81
1723040460000|2024-08-07 14:21:00|2080.1|2079.8|2080.3|2080|2081.1|2080.8|2079.8|2079.5|92
1723040470000|2024-08-07 14:21:10|2080.1|2079.8|2081.1|2080.8|2081.7|2081.4|2079.8|2079.5|92
1723040480000|2024-08-07 14:21:20|2081.2|2080.9|2081.4|2081.1|2081.8|2081.5|2081|2080.7|56
1723040490000|2024-08-07 14:21:30|2081.3|2081|2082.5|2082.2|2082.5|2082.2|2080.9|2080.6|117
1723040500000|2024-08-07 14:21:40|2082.4|2082.1|2082.6|2082.3|2082.8|2082.5|2081.8|2081.5|43
1723040510000|2024-08-07 14:21:50|2082.7|2082.4|2083.3|2083|2084|2083.7|2082.7|2082.4|77
1723040520000|2024-08-07 14:22:00|2083.2|2082.9|2082.9|2082.6|2084|2083.7|2082.9|2082.6|120
1723040530000|2024-08-07 14:22:10|2083|2082.7|2082.5|2082.2|2083.2|2082.9|2081.6|2081.3|100
1723040540000|2024-08-07 14:22:20|2082.6|2082.3|2081.6|2081.3|2083.2|2082.9|2081.6|2081.3|48
1723040550000|2024-08-07 14:22:30|2081.7|2081.4|2082.8|2082.5|2082.8|2082.5|2081.5|2081.2|67
1723040560000|2024-08-07 14:22:40|2082.7|2082.4|2082.9|2082.6|2083.2|2082.9|2081.7|2081.4|46
1723040570000|2024-08-07 14:22:50|2082.8|2082.5|2083.2|2082.9|2083.6|2083.3|2082.8|2082.5|75
1723040580000|2024-08-07 14:23:00|2083.3|2083|2082.3|2082|2083.8|2083.5|2082.3|2082|64
1723040590000|2024-08-07 14:23:10|2082.5|2082.2|2082.1|2081.8|2082.6|2082.3|2081.9|2081.6|45
1723040600000|2024-08-07 14:23:20|2082|2081.7|2081.8|2081.5|2083.1|2082.8|2081.8|2081.5|43
1723040610000|2024-08-07 14:23:30|2081.7|2081.4|2081.5|2081.2|2081.9|2081.6|2081.3|2081|78
1723040620000|2024-08-07 14:23:40|2081.4|2081.1|2083.1|2082.8|2083.1|2082.8|2081.2|2080.9|62
1723040630000|2024-08-07 14:23:50|2083.2|2082.9|2082.6|2082.3|2083.4|2083.1|2082.3|2082|43
1723040640000|2024-08-07 14:24:00|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.1|2081.8|38
1723040650000|2024-08-07 14:24:10|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.4|2082.1|38
1723040660000|2024-08-07 14:24:20|2082.9|2082.6|2082|2081.7|2082.9|2082.6|2081.9|2081.6|47
1723040670000|2024-08-07 14:24:30|2081.9|2081.6|2081.4|2081.1|2082.5|2082.2|2081.1|2080.8|36
1723040680000|2024-08-07 14:24:40|2081.3|2081|2080.6|2080.3|2081.9|2081.6|2080.6|2080.3|101
1723040690000|2024-08-07 14:24:50|2080.5|2080.2|2080.7|2080.4|2080.8|2080.5|2080.2|2079.9|93
1723040700000|2024-08-07 14:25:00|2081|2080.7|2080.5|2080.2|2081|2080.7|2080.3|2080|64
1723040710000|2024-08-07 14:25:10|2080.6|2080.3|2079.3|2079|2080.6|2080.3|2079.3|2079|97
1723040720000|2024-08-07 14:25:20|2079.2|2078.9|2078|2077.7|2079.2|2078.9|2077.5|2077.2|72
1723040730000|2024-08-07 14:25:30|2077.9|2077.6|2077.4|2077.1|2078.3|2078|2076.7|2076.4|144
1723040740000|2024-08-07 14:25:40|2077.8|2077.5|2077.8|2077.5|2078.2|2077.9|2077.5|2077.2|74
1723040750000|2024-08-07 14:25:50|2077.5|2077.2|2076.7|2076.4|2077.8|2077.5|2076.3|2076|74
1723040760000|2024-08-07 14:26:00|2076.9|2076.6|2075.9|2075.6|2077.4|2077.1|2075.8|2075.5|127
1723040770000|2024-08-07 14:26:10|2076|2075.7|2076.2|2075.9|2076.4|2076.1|2075.8|2075.5|66
1723040780000|2024-08-07 14:26:20|2076|2075.7|2076.6|2076.3|2076.6|2076.3|2075.3|2075|45
1723040790000|2024-08-07 14:26:30|2076.7|2076.4|2075.7|2075.4|2076.7|2076.4|2075.6|2075.3|83
1723040800000|2024-08-07 14:26:40|2075.6|2075.3|2074.7|2074.4|2075.6|2075.3|2074.6|2074.3|152
1723040810000|2024-08-07 14:26:50|2074.8|2074.5|2073.8|2073.5|2074.9|2074.6|2073.8|2073.5|127
1723040820000|2024-08-07 14:27:00|2074.3|2074|2073.2|2072.9|2074.5|2074.2|2073|2072.7|163
1723040830000|2024-08-07 14:27:10|2073.1|2072.8|2073.5|2073.2|2074.4|2074.1|2072.6|2072.3|249
1723040840000|2024-08-07 14:27:20|2073.4|2073.1|2074.5|2074.2|2074.5|2074.2|2073|2072.7|232
1723040850000|2024-08-07 14:27:30|2074.6|2074.3|2075.5|2075.2|2075.5|2075.2|2074.5|2074.2|101
1723040860000|2024-08-07 14:27:40|2075.7|2075.4|2074.4|2074.1|2076.1|2075.8|2074|2073.7|119
1723040870000|2024-08-07 14:27:50|2074.5|2074.2|2074|2073.7|2074.6|2074.3|2073.9|2073.6|69
1723040880000|2024-08-07 14:28:00|2074.2|2073.9|2073.7|2073.4|2074.9|2074.6|2073.6|2073.3|75
1723040890000|2024-08-07 14:28:10|2073.6|2073.3|2071.7|2071.4|2073.6|2073.3|2071.7|2071.4|271
1723040900000|2024-08-07 14:28:20|2071.6|2071.3|2072.9|2072.6|2072.9|2072.6|2071.6|2071.3|149
1723040910000|2024-08-07 14:28:30|2072.8|2072.5|2072|2071.7|2072.8|2072.5|2071.5|2071.2|178
1723040920000|2024-08-07 14:28:40|2072.1|2071.8|2072.1|2071.8|2072.2|2071.9|2071|2070.7|182
1723040930000|2024-08-07 14:28:50|2072|2071.7|2072.7|2072.4|2072.8|2072.5|2071.7|2071.4|99
1723040940000|2024-08-07 14:29:00|2072.8|2072.5|2073.1|2072.8|2073.7|2073.4|2072.7|2072.4|216
1723040950000|2024-08-07 14:29:10|2073.5|2073.2|2072.8|2072.5|2073.5|2073.2|2072.4|2072.1|78
1723040960000|2024-08-07 14:29:20|2073|2072.7|2073.4|2073.1|2073.7|2073.4|2073|2072.7|57
1723040970000|2024-08-07 14:29:30|2073.5|2073.2|2073.1|2072.8|2073.5|2073.2|2072.3|2072|51
1723040980000|2024-08-07 14:29:40|2073|2072.7|2073.6|2073.3|2073.8|2073.5|2072.8|2072.5|54
1723040990000|2024-08-07 14:29:50|2073.5|2073.2|2072.4|2072.1|2073.6|2073.3|2072|2071.7|82
1723041000000|2024-08-07 14:30:00|2072.6|2072.3|2071.7|2071.4|2073|2072.7|2071.7|2071.4|104
1723041010000|2024-08-07 14:30:10|2071.9|2071.6|2071.4|2071.1|2072.5|2072.2|2071.4|2071.1|67
1723041020000|2024-08-07 14:30:20|2071.3|2071|2070.9|2070.6|2071.6|2071.3|2070.7|2070.4|77
1723041030000|2024-08-07 14:30:30|2070.8|2070.5|2072.9|2072.6|2072.9|2072.6|2070.8|2070.5|81
1723041040000|2024-08-07 14:30:40|2072.8|2072.5|2071.4|2071.1|2072.8|2072.5|2071|2070.7|133
1723041050000|2024-08-07 14:30:50|2071.7|2071.4|2071.7|2071.4|2072.7|2072.4|2071.5|2071.2|153
1723041060000|2024-08-07 14:31:00|2072.1|2071.8|2071.9|2071.6|2072.3|2072|2071.7|2071.4|84
1723041070000|2024-08-07 14:31:10|2071.8|2071.5|2074.5|2074.2|2074.8|2074.5|2071.8|2071.5|112
1723041080000|2024-08-07 14:31:20|2074.4|2074.1|2074.1|2073.8|2074.9|2074.6|2073.3|2073|114
1723041090000|2024-08-07 14:31:30|2074|2073.7|2075.2|2074.9|2075.2|2074.9|2073.4|2073.1|61
1723041100000|2024-08-07 14:31:40|2075.4|2075.1|2075.2|2074.9|2075.5|2075.2|2074.7|2074.4|50
1723041110000|2024-08-07 14:31:50|2075.3|2075|2075.8|2075.5|2076.4|2076.1|2075.3|2075|118
1723041120000|2024-08-07 14:32:00|2075.9|2075.6|2076.4|2076.1|2076.4|2076.1|2075.2|2074.9|94
1723041130000|2024-08-07 14:32:10|2076.3|2076|2077.1|2076.8|2077.3|2077|2076.2|2075.9|86
1723041140000|2024-08-07 14:32:20|2077|2076.7|2077.2|2076.9|2077.7|2077.4|2076.9|2076.6|105
1723041150000|2024-08-07 14:32:30|2077.4|2077.1|2077.6|2077.3|2078|2077.7|2076.9|2076.6|118
1723041160000|2024-08-07 14:32:40|2077.7|2077.4|2076|2075.7|2077.7|2077.4|2076|2075.7|203
1723041170000|2024-08-07 14:32:50|2075.9|2075.6|2076.9|2076.6|2077.8|2077.5|2075.8|2075.5|47
1723041180000|2024-08-07 14:33:00|2077.3|2077|2076.4|2076.1|2077.5|2077.2|2076.3|2076|56
1723041190000|2024-08-07 14:33:10|2076.5|2076.2|2075.7|2075.4|2076.7|2076.4|2075.6|2075.3|63
1723041200000|2024-08-07 14:33:20|2075.8|2075.5|2075.1|2074.8|2075.8|2075.5|2075.1|2074.8|21
1723041210000|2024-08-07 14:33:30|2075.2|2074.9|2075|2074.7|2075.4|2075.1|2074.2|2073.9|69
1723041220000|2024-08-07 14:33:40|2075.1|2074.8|2074.6|2074.3|2075.3|2075|2074.5|2074.2|25
1723041230000|2024-08-07 14:33:50|2074.7|2074.4|2073.7|2073.4|2074.8|2074.5|2073.4|2073.1|87
1723041240000|2024-08-07 14:34:00|2073.8|2073.5|2074|2073.7|2074|2073.7|2072.8|2072.5|85
1723041250000|2024-08-07 14:34:10|2073.8|2073.5|2074.7|2074.4|2075|2074.7|2073.6|2073.3|64
1723041260000|2024-08-07 14:34:20|2074.8|2074.5|2073.5|2073.2|2074.8|2074.5|2073.3|2073|35
1723041270000|2024-08-07 14:34:30|2073.8|2073.5|2073.8|2073.5|2074.3|2074|2073.7|2073.4|34
1723041280000|2024-08-07 14:34:40|2073.9|2073.6|2073.1|2072.8|2074.2|2073.9|2072.8|2072.5|57
1723041290000|2024-08-07 14:34:50|2073|2072.7|2073.3|2073|2074|2073.7|2073|2072.7|83
1723041300000|2024-08-07 14:35:00|2073.6|2073.3|2073.5|2073.2|2073.9|2073.6|2072.9|2072.6|65
1723041310000|2024-08-07 14:35:10|2073.4|2073.1|2073.4|2073.1|2074.1|2073.8|2073.1|2072.8|50
1723041320000|2024-08-07 14:35:20|2073.5|2073.2|2073.5|2073.2|2073.6|2073.3|2073.1|2072.8|39
1723041330000|2024-08-07 14:35:30|2073.4|2073.1|2073|2072.7|2074|2073.7|2072.9|2072.6|37
1723041340000|2024-08-07 14:35:40|2072.6|2072.3|2073.3|2073|2073.3|2073|2072.5|2072.2|78
1723041350000|2024-08-07 14:35:50|2073.2|2072.9|2072.7|2072.4|2073.8|2073.5|2072.4|2072.1|87
1723041360000|2024-08-07 14:36:00|2072.6|2072.3|2073.8|2073.5|2073.8|2073.5|2072.4|2072.1|71
1723041370000|2024-08-07 14:36:10|2073.7|2073.4|2072.9|2072.6|2073.7|2073.4|2072.2|2071.9|92
1723041380000|2024-08-07 14:36:20|2072.8|2072.5|2071.6|2071.3|2072.8|2072.5|2071.2|2070.9|140
1723041390000|2024-08-07 14:36:30|2071.5|2071.2|2071.1|2070.8|2071.6|2071.3|2070.9|2070.6|59
1723041400000|2024-08-07 14:36:40|2071.2|2070.9|2071.5|2071.2|2072|2071.7|2071.1|2070.8|55
1723041410000|2024-08-07 14:36:50|2071.4|2071.1|2071.5|2071.2|2071.9|2071.6|2071.1|2070.8|47
1723041420000|2024-08-07 14:37:00|2071.3|2071|2073.3|2073|2073.4|2073.1|2071.3|2071|168
1723041430000|2024-08-07 14:37:10|2073.1|2072.8|2073.1|2072.8|2073.8|2073.5|2073|2072.7|80
1723041440000|2024-08-07 14:37:20|2073|2072.7|2073.7|2073.4|2073.8|2073.5|2072.2|2071.9|67
1723041450000|2024-08-07 14:37:30|2073.6|2073.3|2075|2074.7|2075|2074.7|2073.4|2073.1|42
1723041460000|2024-08-07 14:37:40|2075.1|2074.8|2076.1|2075.8|2076.2|2075.9|2074.9|2074.6|62
1723041470000|2024-08-07 14:37:50|2076|2075.7|2075.3|2075|2076|2075.7|2074.8|2074.5|49
1723041480000|2024-08-07 14:38:00|2075.1|2074.8|2074.1|2073.8|2075.4|2075.1|2073.6|2073.3|85
1723041490000|2024-08-07 14:38:10|2074|2073.7|2074.3|2074|2074.6|2074.3|2073.8|2073.5|50
1723041500000|2024-08-07 14:38:20|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2073.9|2073.6|29
1723041510000|2024-08-07 14:38:30|2074.5|2074.2|2073|2072.7|2074.5|2074.2|2072.8|2072.5|42
1723041520000|2024-08-07 14:38:40|2072.9|2072.6|2072.8|2072.5|2073.4|2073.1|2072.3|2072|73
1723041530000|2024-08-07 14:38:50|2072.6|2072.3|2072.8|2072.5|2073.3|2073|2072.6|2072.3|35
1723041540000|2024-08-07 14:39:00|2072.6|2072.3|2072.1|2071.8|2072.8|2072.5|2072|2071.7|78
1723041550000|2024-08-07 14:39:10|2072|2071.7|2071.6|2071.3|2072.9|2072.6|2071.6|2071.3|30
1723041560000|2024-08-07 14:39:20|2071.7|2071.4|2071.1|2070.8|2071.9|2071.6|2071.1|2070.8|35
1723041570000|2024-08-07 14:39:30|2071.2|2070.9|2071.7|2071.4|2071.8|2071.5|2071.1|2070.8|80
1723041580000|2024-08-07 14:39:40|2071.5|2071.2|2071|2070.7|2071.5|2071.2|2070.6|2070.3|35
1723041590000|2024-08-07 14:39:50|2070.9|2070.6|2071|2070.7|2071.2|2070.9|2070.8|2070.5|55
1723041600000|2024-08-07 14:40:00|2071.3|2071|2072.6|2072.3|2072.6|2072.3|2071.1|2070.8|36
1723041610000|2024-08-07 14:40:10|2072.7|2072.4|2074.1|2073.8|2074.4|2074.1|2072.7|2072.4|81
1723041620000|2024-08-07 14:40:20|2074|2073.7|2074.1|2073.8|2074.7|2074.4|2073.7|2073.4|82
1723041630000|2024-08-07 14:40:30|2074.2|2073.9|2074.7|2074.4|2074.8|2074.5|2074.1|2073.8|54
1723041640000|2024-08-07 14:40:40|2074.8|2074.5|2074.7|2074.4|2075.1|2074.8|2074.4|2074.1|46
1723041650000|2024-08-07 14:40:50|2074.4|2074.1|2073.4|2073.1|2074.4|2074.1|2073|2072.7|28
1723041660000|2024-08-07 14:41:00|2073.7|2073.4|2073.4|2073.1|2074.2|2073.9|2073.4|2073.1|65
1723041670000|2024-08-07 14:41:10|2073.5|2073.2|2074|2073.7|2074.2|2073.9|2073.5|2073.2|30
1723041680000|2024-08-07 14:41:20|2073.8|2073.5|2073.6|2073.3|2073.8|2073.5|2072.9|2072.6|46
1723041690000|2024-08-07 14:41:30|2073.5|2073.2|2072.7|2072.4|2073.6|2073.3|2072.4|2072.1|24
1723041700000|2024-08-07 14:41:40|2072.8|2072.5|2073.8|2073.5|2073.8|2073.5|2072.3|2072|44
1723041710000|2024-08-07 14:41:50|2073.9|2073.6|2074.7|2074.4|2074.7|2074.4|2073.8|2073.5|31
1723041720000|2024-08-07 14:42:00|2074.8|2074.5|2074.7|2074.4|2074.8|2074.5|2074.5|2074.2|56
1723041730000|2024-08-07 14:42:10|2074.6|2074.3|2076|2075.7|2076.1|2075.8|2074.6|2074.3|51
1723041740000|2024-08-07 14:42:20|2075.9|2075.6|2076.8|2076.5|2076.9|2076.6|2075.9|2075.6|64
1723041750000|2024-08-07 14:42:30|2076.7|2076.4|2075.9|2075.6|2076.9|2076.6|2075.4|2075.1|47
1723041760000|2024-08-07 14:42:40|2076|2075.7|2076.2|2075.9|2076.6|2076.3|2075.8|2075.5|48
1723041770000|2024-08-07 14:42:50|2076.1|2075.8|2076.9|2076.6|2077|2076.7|2076|2075.7|38
1723041780000|2024-08-07 14:43:00|2077|2076.7|2077.2|2076.9|2077.7|2077.4|2076.8|2076.5|96
1723041790000|2024-08-07 14:43:10|2077.4|2077.1|2077.3|2077|2078.3|2078|2077.3|2077|67
1723041800000|2024-08-07 14:43:20|2077.5|2077.2|2078.8|2078.5|2078.8|2078.5|2077.3|2077|97
1723041810000|2024-08-07 14:43:30|2078.7|2078.4|2079.3|2079|2079.3|2079|2078.2|2077.9|70
1723041820000|2024-08-07 14:43:40|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2078.9|2078.6|48
1723041830000|2024-08-07 14:43:50|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2078.9|2078.6|97
1723041840000|2024-08-07 14:44:00|2079.5|2079.2|2079.9|2079.6|2080.2|2079.9|2079.3|2079|92
1723041850000|2024-08-07 14:44:10|2080.1|2079.8|2080.3|2080|2080.4|2080.1|2080|2079.7|31
1723041860000|2024-08-07 14:44:20|2079.9|2079.6|2080.6|2080.3|2080.6|2080.3|2079.5|2079.2|88
1723041870000|2024-08-07 14:44:30|2080.7|2080.4|2081.1|2080.8|2081.3|2081|2080.7|2080.4|78
1723041880000|2024-08-07 14:44:40|2081.2|2080.9|2081.1|2080.8|2081.6|2081.3|2080.7|2080.4|113
1723041890000|2024-08-07 14:44:50|2081.2|2080.9|2081.7|2081.4|2081.8|2081.5|2081.2|2080.9|29
1723041900000|2024-08-07 14:45:00|2081.9|2081.6|2081.5|2081.2|2081.9|2081.6|2080.9|2080.6|66
1723041910000|2024-08-07 14:45:10|2081.6|2081.3|2082.1|2081.8|2082.2|2081.9|2081.1|2080.8|58
1723041920000|2024-08-07 14:45:20|2082.4|2082.1|2083|2082.7|2083|2082.7|2082.3|2082|70
1723041930000|2024-08-07 14:45:30|2083.1|2082.8|2084.4|2084.1|2084.6|2084.3|2082.8|2082.5|161
1723041940000|2024-08-07 14:45:40|2084.5|2084.2|2083.7|2083.4|2084.5|2084.2|2083.6|2083.3|67
1723041950000|2024-08-07 14:45:50|2083.8|2083.5|2084.7|2084.4|2085.1|2084.8|2083.8|2083.5|130
1723041960000|2024-08-07 14:46:00|2084.6|2084.3|2084.6|2084.3|2085.2|2084.9|2084.5|2084.2|102
1723041970000|2024-08-07 14:46:10|2084.7|2084.4|2083.6|2083.3|2085.2|2084.9|2083.4|2083.1|79
1723041980000|2024-08-07 14:46:20|2083.8|2083.5|2083.4|2083.1|2084.2|2083.9|2083.2|2082.9|74
1723041990000|2024-08-07 14:46:30|2083.5|2083.2|2083.6|2083.3|2083.6|2083.3|2082.9|2082.6|37
1723042000000|2024-08-07 14:46:40|2083.7|2083.4|2084.3|2084|2084.3|2084|2083.5|2083.2|30
1723042010000|2024-08-07 14:46:50|2084.4|2084.1|2084.7|2084.4|2084.8|2084.5|2084.3|2084|30
1723042020000|2024-08-07 14:47:00|2084.8|2084.5|2085.5|2085.2|2085.5|2085.2|2084.6|2084.3|56
1723042030000|2024-08-07 14:47:10|2085.6|2085.3|2085.1|2084.8|2085.9|2085.6|2085|2084.7|45
1723042040000|2024-08-07 14:47:20|2085.3|2085|2085.7|2085.4|2085.9|2085.6|2085.3|2085|53
1723042050000|2024-08-07 14:47:30|2086|2085.7|2086|2085.7|2086.7|2086.4|2085.6|2085.3|67
1723042060000|2024-08-07 14:47:40|2086.1|2085.8|2086.3|2086|2086.9|2086.6|2086.1|2085.8|57
1723042070000|2024-08-07 14:47:50|2086.2|2085.9|2085.7|2085.4|2086.6|2086.3|2085.7|2085.4|43
1723042080000|2024-08-07 14:48:00|2085.8|2085.5|2085.4|2085.1|2086|2085.7|2085|2084.7|99
1723042090000|2024-08-07 14:48:10|2085.3|2085|2084.7|2084.4|2085.3|2085|2084.3|2084|46
1723042100000|2024-08-07 14:48:20|2084.8|2084.5|2084.9|2084.6|2085.5|2085.2|2084.6|2084.3|52
1723042110000|2024-08-07 14:48:30|2085|2084.7|2085.4|2085.1|2085.6|2085.3|2085|2084.7|25
1723042120000|2024-08-07 14:48:40|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2084.9|2084.6|33
1723042130000|2024-08-07 14:48:50|2085.3|2085|2084.2|2083.9|2085.3|2085|2084|2083.7|103
1723042140000|2024-08-07 14:49:00|2084.4|2084.1|2083.7|2083.4|2084.7|2084.4|2083.6|2083.3|47
1723042150000|2024-08-07 14:49:10|2083.6|2083.3|2083|2082.7|2083.6|2083.3|2082.6|2082.3|75
1723042160000|2024-08-07 14:49:20|2082.9|2082.6|2082.3|2082|2083.3|2083|2082.3|2082|72
1723042170000|2024-08-07 14:49:30|2082.2|2081.9|2082.1|2081.8|2082.3|2082|2081.9|2081.6|61
1723042180000|2024-08-07 14:49:40|2082|2081.7|2083|2082.7|2083.2|2082.9|2082|2081.7|81
1723042190000|2024-08-07 14:49:50|2083.1|2082.8|2083.9|2083.6|2083.9|2083.6|2083.1|2082.8|39
1723042200000|2024-08-07 14:50:00|2083.6|2083.3|2082.4|2082.1|2084.2|2083.9|2082.3|2082|69
1723042210000|2024-08-07 14:50:10|2082.1|2081.8|2081.9|2081.6|2082.4|2082.1|2081.8|2081.5|33
1723042220000|2024-08-07 14:50:20|2082|2081.7|2082.3|2082|2082.5|2082.2|2081.5|2081.2|31
1723042230000|2024-08-07 14:50:30|2082.2|2081.9|2083.1|2082.8|2083.2|2082.9|2081.9|2081.6|43
1723042240000|2024-08-07 14:50:40|2083.2|2082.9|2083.3|2083|2083.3|2083|2082.5|2082.2|50
1723042250000|2024-08-07 14:50:50|2082.9|2082.6|2083.8|2083.5|2083.8|2083.5|2082.8|2082.5|43
1723042260000|2024-08-07 14:51:00|2083.7|2083.4|2084|2083.7|2084.1|2083.8|2083.4|2083.1|41
1723042270000|2024-08-07 14:51:10|2083.9|2083.6|2083.4|2083.1|2084|2083.7|2083.1|2082.8|32
1723042280000|2024-08-07 14:51:20|2083.5|2083.2|2082.8|2082.5|2083.5|2083.2|2082.5|2082.2|37
1723042290000|2024-08-07 14:51:30|2082.7|2082.4|2083|2082.7|2083|2082.7|2082.5|2082.2|38
1723042300000|2024-08-07 14:51:40|2083.1|2082.8|2083.5|2083.2|2083.6|2083.3|2082.5|2082.2|33
1723042310000|2024-08-07 14:51:50|2083.6|2083.3|2083.4|2083.1|2083.8|2083.5|2083|2082.7|20
1723042320000|2024-08-07 14:52:00|2083.3|2083|2082.9|2082.6|2083.4|2083.1|2082.3|2082|53
1723042330000|2024-08-07 14:52:10|2083|2082.7|2082.4|2082.1|2083.1|2082.8|2082.2|2081.9|32
1723042340000|2024-08-07 14:52:20|2082.5|2082.2|2082.8|2082.5|2083|2082.7|2082.2|2081.9|25
1723042350000|2024-08-07 14:52:30|2082.9|2082.6|2083.4|2083.1|2083.7|2083.4|2082.9|2082.6|75
1723042360000|2024-08-07 14:52:40|2083.5|2083.2|2083.1|2082.8|2083.9|2083.6|2083.1|2082.8|84
1723042370000|2024-08-07 14:52:50|2083|2082.7|2082|2081.7|2083.2|2082.9|2081.8|2081.5|36
1723042380000|2024-08-07 14:53:00|2081.9|2081.6|2081.9|2081.6|2082.4|2082.1|2081.2|2080.9|35
1723042390000|2024-08-07 14:53:10|2082|2081.7|2081.5|2081.2|2082.1|2081.8|2081.4|2081.1|35
1723042400000|2024-08-07 14:53:20|2081.6|2081.3|2082.6|2082.3|2082.6|2082.3|2081.5|2081.2|44
1723042410000|2024-08-07 14:53:30|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2081.6|2081.3|25
1723042420000|2024-08-07 14:53:40|2082.6|2082.3|2082.2|2081.9|2082.9|2082.6|2082.1|2081.8|55
1723042430000|2024-08-07 14:53:50|2082.3|2082|2082|2081.7|2082.6|2082.3|2082|2081.7|19
1723042440000|2024-08-07 14:54:00|2082.1|2081.8|2082.1|2081.8|2082.4|2082.1|2081.4|2081.1|82
1723042450000|2024-08-07 14:54:10|2082.2|2081.9|2080.7|2080.4|2082.2|2081.9|2080.5|2080.2|53
1723042460000|2024-08-07 14:54:20|2080.8|2080.5|2079.6|2079.3|2080.8|2080.5|2079.5|2079.2|70
1723042470000|2024-08-07 14:54:30|2079.5|2079.2|2079.8|2079.5|2079.8|2079.5|2079.1|2078.8|81
1723042480000|2024-08-07 14:54:40|2079.6|2079.3|2080.2|2079.9|2080.2|2079.9|2079.6|2079.3|21
1723042490000|2024-08-07 14:54:50|2080.1|2079.8|2080.2|2079.9|2080.8|2080.5|2080.1|2079.8|58
1723042500000|2024-08-07 14:55:00|2080.1|2079.8|2080.7|2080.4|2081|2080.7|2079.6|2079.3|55
1723042510000|2024-08-07 14:55:10|2080.6|2080.3|2079.9|2079.6|2080.8|2080.5|2079.8|2079.5|21
1723042520000|2024-08-07 14:55:20|2079.8|2079.5|2080.7|2080.4|2080.8|2080.5|2079.6|2079.3|38
1723042530000|2024-08-07 14:55:30|2080.8|2080.5|2081.7|2081.4|2081.7|2081.4|2080.4|2080.1|34
1723042540000|2024-08-07 14:55:40|2081.6|2081.3|2082.6|2082.3|2082.6|2082.3|2081.6|2081.3|34
1723042550000|2024-08-07 14:55:50|2082.7|2082.4|2082.6|2082.3|2083|2082.7|2082.3|2082|37
1723042560000|2024-08-07 14:56:00|2082.3|2082|2082.9|2082.6|2083.4|2083.1|2082.3|2082|39
1723042570000|2024-08-07 14:56:10|2082.8|2082.5|2082.5|2082.2|2083|2082.7|2082.4|2082.1|19
1723042580000|2024-08-07 14:56:20|2082.4|2082.1|2082.5|2082.2|2083.2|2082.9|2082.3|2082|22
1723042590000|2024-08-07 14:56:30|2082.4|2082.1|2081.9|2081.6|2082.4|2082.1|2081.7|2081.4|25
1723042600000|2024-08-07 14:56:40|2081.8|2081.5|2081.8|2081.5|2082.5|2082.2|2081.6|2081.3|21
1723042610000|2024-08-07 14:56:50|2081.9|2081.6|2081.6|2081.3|2082.6|2082.3|2081.6|2081.3|25
1723042620000|2024-08-07 14:57:00|2081.7|2081.4|2081|2080.7|2081.9|2081.6|2080.9|2080.6|25
1723042630000|2024-08-07 14:57:10|2081.1|2080.8|2082|2081.7|2082.1|2081.8|2081.1|2080.8|20
1723042640000|2024-08-07 14:57:20|2081.9|2081.6|2080.9|2080.6|2082.4|2082.1|2080.9|2080.6|23
1723042650000|2024-08-07 14:57:30|2081.1|2080.8|2081.1|2080.8|2081.3|2081|2080.6|2080.3|31
1723042660000|2024-08-07 14:57:40|2080.9|2080.6|2081.5|2081.2|2081.6|2081.3|2080.9|2080.6|29
1723042670000|2024-08-07 14:57:50|2081.6|2081.3|2081.2|2080.9|2081.9|2081.6|2081|2080.7|31
1723042680000|2024-08-07 14:58:00|2081.1|2080.8|2080.7|2080.4|2081.3|2081|2080.4|2080.1|32
1723042690000|2024-08-07 14:58:10|2080.8|2080.5|2081.3|2081|2081.9|2081.6|2080.8|2080.5|49
1723042700000|2024-08-07 14:58:20|2081.1|2080.8|2081|2080.7|2081.3|2081|2081|2080.7|41
1723042710000|2024-08-07 14:58:30|2081.3|2081|2080.9|2080.6|2081.5|2081.2|2080.9|2080.6|39
1723042720000|2024-08-07 14:58:40|2081|2080.7|2081.9|2081.6|2081.9|2081.6|2080.8|2080.5|37
1723042730000|2024-08-07 14:58:50|2082|2081.7|2080.5|2080.2|2082.4|2082.1|2080.3|2080|286
1723042740000|2024-08-07 14:59:00|2080.6|2080.3|2078.8|2078.5|2081|2080.7|2078.8|2078.5|304
1723042750000|2024-08-07 14:59:10|2078.5|2078.2|2078.3|2078|2078.6|2078.3|2078.3|2078|76
1723042760000|2024-08-07 14:59:20|2078.4|2078.1|2079.7|2079.4|2079.7|2079.4|2078.2|2077.9|71
1723042770000|2024-08-07 14:59:30|2079.5|2079.2|2079.4|2079.1|2079.8|2079.5|2078.8|2078.5|45
1723042780000|2024-08-07 14:59:40|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2078.9|2078.6|10
1723042790000|2024-08-07 14:59:50|2079.2|2078.9|2079|2078.7|2079.5|2079.2|2079|2078.7|29
1723042800000|2024-08-07 15:00:00|2079.6|2079.3|2079.2|2078.9|2079.9|2079.6|2079|2078.7|80
1723042810000|2024-08-07 15:00:10|2079.4|2079.1|2079.7|2079.4|2079.7|2079.4|2078.5|2078.2|51
1723042820000|2024-08-07 15:00:20|2079.8|2079.5|2079.4|2079.1|2080.4|2080.1|2079.4|2079.1|69
1723042830000|2024-08-07 15:00:30|2079.3|2079|2080.8|2080.5|2081.1|2080.8|2079.3|2079|48
1723042840000|2024-08-07 15:00:40|2080.6|2080.3|2081.1|2080.8|2081.8|2081.5|2080.5|2080.2|51
1723042850000|2024-08-07 15:00:50|2081|2080.7|2081.7|2081.4|2082.4|2082.1|2081|2080.7|30
1723042860000|2024-08-07 15:01:00|2081.6|2081.3|2081.8|2081.5|2082.1|2081.8|2081.5|2081.2|15
1723042870000|2024-08-07 15:01:10|2081.9|2081.6|2080.6|2080.3|2081.9|2081.6|2080.4|2080.1|83
1723042880000|2024-08-07 15:01:20|2080.4|2080.1|2079.6|2079.3|2080.4|2080.1|2079.6|2079.3|20
1723042890000|2024-08-07 15:01:30|2079.5|2079.2|2079.1|2078.8|2079.9|2079.6|2079.1|2078.8|47
1723042900000|2024-08-07 15:01:40|2078.9|2078.6|2079.3|2079|2079.5|2079.2|2078.8|2078.5|40
1723042910000|2024-08-07 15:01:50|2079.5|2079.2|2078|2077.7|2079.6|2079.3|2077.8|2077.5|36
1723042920000|2024-08-07 15:02:00|2077.9|2077.6|2077.1|2076.8|2077.9|2077.6|2077.1|2076.8|148
1723042930000|2024-08-07 15:02:10|2077.2|2076.9|2077.6|2077.3|2078.3|2078|2077.2|2076.9|62
1723042940000|2024-08-07 15:02:20|2077.7|2077.4|2078.2|2077.9|2078.5|2078.2|2077.6|2077.3|65
1723042950000|2024-08-07 15:02:30|2078.4|2078.1|2077.5|2077.2|2078.5|2078.2|2077.3|2077|25
1723042960000|2024-08-07 15:02:40|2077.6|2077.3|2077.5|2077.2|2077.9|2077.6|2077.2|2076.9|30
1723042970000|2024-08-07 15:02:50|2077.6|2077.3|2077.8|2077.5|2078.1|2077.8|2077.4|2077.1|48
1723042980000|2024-08-07 15:03:00|2077.9|2077.6|2078.8|2078.5|2078.8|2078.5|2077.7|2077.4|56
1723042990000|2024-08-07 15:03:10|2078.6|2078.3|2077.9|2077.6|2078.6|2078.3|2077.9|2077.6|38
1723043000000|2024-08-07 15:03:20|2078.2|2077.9|2078|2077.7|2078.4|2078.1|2077.8|2077.5|26
1723043010000|2024-08-07 15:03:30|2078.2|2077.9|2079.4|2079.1|2079.5|2079.2|2078.2|2077.9|66
1723043020000|2024-08-07 15:03:40|2079.3|2079|2079.7|2079.4|2079.8|2079.5|2078.4|2078.1|37
1723043030000|2024-08-07 15:03:50|2079.8|2079.5|2080.1|2079.8|2080.3|2080|2079.8|2079.5|40
1723043040000|2024-08-07 15:04:00|2080.3|2080|2080.8|2080.5|2081.1|2080.8|2080.2|2079.9|46
1723043050000|2024-08-07 15:04:10|2080.9|2080.6|2081.8|2081.5|2081.8|2081.5|2080.9|2080.6|97
1723043060000|2024-08-07 15:04:20|2081.9|2081.6|2082.1|2081.8|2082.4|2082.1|2081.7|2081.4|71
1723043070000|2024-08-07 15:04:30|2082.2|2081.9|2081.5|2081.2|2082.2|2081.9|2080.9|2080.6|29
1723043080000|2024-08-07 15:04:40|2081.6|2081.3|2081.1|2080.8|2081.6|2081.3|2080.6|2080.3|26
1723043090000|2024-08-07 15:04:50|2081|2080.7|2081.2|2080.9|2081.4|2081.1|2081|2080.7|11
1723043100000|2024-08-07 15:05:00|2080.9|2080.6|2081.8|2081.5|2082|2081.7|2080.9|2080.6|62
1723043110000|2024-08-07 15:05:10|2081.9|2081.6|2082.3|2082|2082.5|2082.2|2081.4|2081.1|51
1723043120000|2024-08-07 15:05:20|2082.4|2082.1|2082.5|2082.2|2082.6|2082.3|2082.1|2081.8|35
1723043130000|2024-08-07 15:05:30|2082.6|2082.3|2083|2082.7|2083|2082.7|2082.4|2082.1|40
1723043140000|2024-08-07 15:05:40|2082.9|2082.6|2083.2|2082.9|2083.6|2083.3|2082.9|2082.6|45
1723043150000|2024-08-07 15:05:50|2083|2082.7|2083.5|2083.2|2083.7|2083.4|2083|2082.7|54
1723043160000|2024-08-07 15:06:00|2083.7|2083.4|2084.2|2083.9|2084.4|2084.1|2083.6|2083.3|59
1723043170000|2024-08-07 15:06:10|2084.1|2083.8|2082|2081.7|2084.1|2083.8|2082|2081.7|44
1723043180000|2024-08-07 15:06:20|2082.1|2081.8|2081.9|2081.6|2082.2|2081.9|2081.7|2081.4|26
1723043190000|2024-08-07 15:06:30|2081.8|2081.5|2082|2081.7|2082.6|2082.3|2081.8|2081.5|18
1723043200000|2024-08-07 15:06:40|2081.9|2081.6|2081.4|2081.1|2081.9|2081.6|2081|2080.7|78
1723043210000|2024-08-07 15:06:50|2081.6|2081.3|2081.6|2081.3|2081.9|2081.6|2081.2|2080.9|21
1723043220000|2024-08-07 15:07:00|2081.5|2081.2|2081.9|2081.6|2081.9|2081.6|2081.3|2081|40
1723043230000|2024-08-07 15:07:10|2082.1|2081.8|2082.6|2082.3|2082.6|2082.3|2081.8|2081.5|36
1723043240000|2024-08-07 15:07:20|2082.5|2082.2|2083|2082.7|2083|2082.7|2082.1|2081.8|20
1723043250000|2024-08-07 15:07:30|2083.1|2082.8|2083.3|2083|2083.6|2083.3|2083.1|2082.8|53
1723043260000|2024-08-07 15:07:40|2083.2|2082.9|2083.9|2083.6|2084|2083.7|2083.2|2082.9|56
1723043270000|2024-08-07 15:07:50|2084|2083.7|2084.5|2084.2|2084.7|2084.4|2083.9|2083.6|63
1723043280000|2024-08-07 15:08:00|2084.6|2084.3|2084.1|2083.8|2084.7|2084.4|2083.7|2083.4|77
1723043290000|2024-08-07 15:08:10|2084|2083.7|2083.7|2083.4|2084|2083.7|2083.7|2083.4|31
1723043300000|2024-08-07 15:08:20|2083.8|2083.5|2084.1|2083.8|2084.5|2084.2|2083.8|2083.5|49
1723043310000|2024-08-07 15:08:30|2084.2|2083.9|2085|2084.7|2085.3|2085|2084.2|2083.9|266
1723043320000|2024-08-07 15:08:40|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2084.8|2084.5|29
1723043330000|2024-08-07 15:08:50|2084.8|2084.5|2085.4|2085.1|2085.4|2085.1|2084.3|2084|129
1723043340000|2024-08-07 15:09:00|2085.3|2085|2085.3|2085|2085.5|2085.2|2085.2|2084.9|66
1723043350000|2024-08-07 15:09:10|2085.4|2085.1|2084.9|2084.6|2085.8|2085.5|2084.9|2084.6|98
1723043360000|2024-08-07 15:09:20|2085.1|2084.8|2085.3|2085|2085.7|2085.4|2085.1|2084.8|56
1723043370000|2024-08-07 15:09:30|2085.4|2085.1|2084.6|2084.3|2085.4|2085.1|2084.2|2083.9|79
1723043380000|2024-08-07 15:09:40|2084.5|2084.2|2084.2|2083.9|2084.6|2084.3|2084.1|2083.8|25
1723043390000|2024-08-07 15:09:50|2084.3|2084|2084.2|2083.9|2084.5|2084.2|2084.1|2083.8|34
1723043400000|2024-08-07 15:10:00|2084.1|2083.8|2084.8|2084.5|2085.1|2084.8|2084.1|2083.8|75
1723043410000|2024-08-07 15:10:10|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084|2083.7|43
1723043420000|2024-08-07 15:10:20|2084.9|2084.6|2084.1|2083.8|2084.9|2084.6|2083.6|2083.3|39
1723043430000|2024-08-07 15:10:30|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2083.5|2083.2|39
1723043440000|2024-08-07 15:10:40|2084|2083.7|2084.8|2084.5|2084.9|2084.6|2083.9|2083.6|49
1723043450000|2024-08-07 15:10:50|2084.7|2084.4|2084.8|2084.5|2085.2|2084.9|2084.3|2084|36
1723043460000|2024-08-07 15:11:00|2084.9|2084.6|2084.2|2083.9|2085.7|2085.4|2084.2|2083.9|78
1723043470000|2024-08-07 15:11:10|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2083.6|2083.3|62
1723043480000|2024-08-07 15:11:20|2084.1|2083.8|2083.2|2082.9|2084.2|2083.9|2083.1|2082.8|46
1723043490000|2024-08-07 15:11:30|2082.9|2082.6|2081.7|2081.4|2083.2|2082.9|2081.7|2081.4|45
1723043500000|2024-08-07 15:11:40|2081.8|2081.5|2081.3|2081|2081.8|2081.5|2080.4|2080.1|147
1723043510000|2024-08-07 15:11:50|2081.4|2081.1|2082.2|2081.9|2082.2|2081.9|2081.4|2081.1|30
1723043520000|2024-08-07 15:12:00|2082.4|2082.1|2083.4|2083.1|2083.4|2083.1|2082.4|2082.1|35
1723043530000|2024-08-07 15:12:10|2083.5|2083.2|2083.6|2083.3|2084|2083.7|2083.4|2083.1|19
1723043540000|2024-08-07 15:12:20|2083.5|2083.2|2084|2083.7|2084.2|2083.9|2083.2|2082.9|18
1723043550000|2024-08-07 15:12:30|2083.8|2083.5|2083.5|2083.2|2083.8|2083.5|2083.3|2083|36
1723043560000|2024-08-07 15:12:40|2083.6|2083.3|2082.9|2082.6|2083.6|2083.3|2082.5|2082.2|79
1723043570000|2024-08-07 15:12:50|2082.8|2082.5|2083.3|2083|2083.3|2083|2082.6|2082.3|33
1723043580000|2024-08-07 15:13:00|2083.4|2083.1|2083.4|2083.1|2083.9|2083.6|2083.2|2082.9|16
1723043590000|2024-08-07 15:13:10|2083.2|2082.9|2083.2|2082.9|2083.5|2083.2|2083.1|2082.8|12
1723043600000|2024-08-07 15:13:20|2083.3|2083|2082.4|2082.1|2083.3|2083|2082.4|2082.1|10
1723043610000|2024-08-07 15:13:30|2082.5|2082.2|2082.8|2082.5|2083.3|2083|2082.5|2082.2|20
1723043620000|2024-08-07 15:13:40|2082.7|2082.4|2081.7|2081.4|2082.7|2082.4|2081.7|2081.4|29
1723043630000|2024-08-07 15:13:50|2081.8|2081.5|2080.8|2080.5|2081.9|2081.6|2080.8|2080.5|27
1723043640000|2024-08-07 15:14:00|2080.9|2080.6|2080.5|2080.2|2080.9|2080.6|2079.7|2079.4|57
1723043650000|2024-08-07 15:14:10|2080.4|2080.1|2080.1|2079.8|2080.6|2080.3|2080|2079.7|23
1723043660000|2024-08-07 15:14:20|2080|2079.7|2080.5|2080.2|2080.7|2080.4|2080|2079.7|53
1723043670000|2024-08-07 15:14:30|2080.6|2080.3|2080.3|2080|2080.9|2080.6|2080.1|2079.8|49
1723043680000|2024-08-07 15:14:40|2080.2|2079.9|2079.6|2079.3|2080.4|2080.1|2079.5|2079.2|40
1723043690000|2024-08-07 15:14:50|2079.5|2079.2|2080.6|2080.3|2080.7|2080.4|2079.5|2079.2|38
1723043700000|2024-08-07 15:15:00|2080.2|2079.9|2080.9|2080.6|2081|2080.7|2079.9|2079.6|73
1723043710000|2024-08-07 15:15:10|2080.8|2080.5|2081.6|2081.3|2081.8|2081.5|2080.8|2080.5|39
1723043720000|2024-08-07 15:15:20|2081.7|2081.4|2082.2|2081.9|2082.5|2082.2|2081.3|2081|42
1723043730000|2024-08-07 15:15:30|2082|2081.7|2083.2|2082.9|2083.2|2082.9|2082|2081.7|55
1723043740000|2024-08-07 15:15:40|2083.1|2082.8|2083.4|2083.1|2083.5|2083.2|2083.1|2082.8|47
1723043750000|2024-08-07 15:15:50|2083.3|2083|2082.1|2081.8|2083.4|2083.1|2082|2081.7|80
1723043760000|2024-08-07 15:16:00|2082|2081.7|2082.3|2082|2082.3|2082|2081.4|2081.1|41
1723043770000|2024-08-07 15:16:10|2082.4|2082.1|2083|2082.7|2083|2082.7|2082.2|2081.9|21
1723043780000|2024-08-07 15:16:20|2082.9|2082.6|2082.5|2082.2|2083.1|2082.8|2082.5|2082.2|71
1723043790000|2024-08-07 15:16:30|2082.6|2082.3|2081.4|2081.1|2082.6|2082.3|2081.3|2081|11
1723043800000|2024-08-07 15:16:40|2081.3|2081|2079.8|2079.5|2081.3|2081|2079.8|2079.5|31
1723043810000|2024-08-07 15:16:50|2079.7|2079.4|2078.2|2077.9|2079.8|2079.5|2078.2|2077.9|67
1723043820000|2024-08-07 15:17:00|2078.3|2078|2077.7|2077.4|2079|2078.7|2077.6|2077.3|36
1723043830000|2024-08-07 15:17:10|2077.6|2077.3|2078.4|2078.1|2078.4|2078.1|2077.3|2077|65
1723043840000|2024-08-07 15:17:20|2078.5|2078.2|2079.3|2079|2079.8|2079.5|2078.5|2078.2|43
1723043850000|2024-08-07 15:17:30|2079.5|2079.2|2079|2078.7|2079.6|2079.3|2079|2078.7|101
1723043860000|2024-08-07 15:17:40|2079.3|2079|2079.3|2079|2079.9|2079.6|2079.3|2079|46
1723043870000|2024-08-07 15:17:50|2079.1|2078.8|2078.5|2078.2|2079.3|2079|2078.5|2078.2|49
1723043880000|2024-08-07 15:18:00|2078.4|2078.1|2077.6|2077.3|2078.4|2078.1|2077.3|2077|78
1723043890000|2024-08-07 15:18:10|2077.5|2077.2|2077.5|2077.2|2078|2077.7|2077.1|2076.8|49
1723043900000|2024-08-07 15:18:20|2077.8|2077.5|2076.4|2076.1|2077.8|2077.5|2076.1|2075.8|60
1723043910000|2024-08-07 15:18:30|2076.3|2076|2076.1|2075.8|2076.8|2076.5|2075.8|2075.5|78
1723043920000|2024-08-07 15:18:40|2076.2|2075.9|2075.5|2075.2|2076.6|2076.3|2075.5|2075.2|68
1723043930000|2024-08-07 15:18:50|2075.3|2075|2074.8|2074.5|2075.9|2075.6|2074.6|2074.3|192
1723043940000|2024-08-07 15:19:00|2075|2074.7|2075.4|2075.1|2075.8|2075.5|2075|2074.7|43
1723043950000|2024-08-07 15:19:10|2075.5|2075.2|2076.4|2076.1|2076.8|2076.5|2075.5|2075.2|66
1723043960000|2024-08-07 15:19:20|2076.3|2076|2075.5|2075.2|2076.3|2076|2075.5|2075.2|76
1723043970000|2024-08-07 15:19:30|2075.6|2075.3|2075.1|2074.8|2075.7|2075.4|2075|2074.7|47
1723043980000|2024-08-07 15:19:40|2075.4|2075.1|2075.2|2074.9|2075.8|2075.5|2075.2|2074.9|28
1723043990000|2024-08-07 15:19:50|2075.3|2075|2075.6|2075.3|2076.1|2075.8|2075.1|2074.8|65
1723044000000|2024-08-07 15:20:00|2075.4|2075.1|2075.7|2075.4|2076.1|2075.8|2075.3|2075|52
1723044010000|2024-08-07 15:20:10|2075.5|2075.2|2075.5|2075.2|2075.9|2075.6|2075|2074.7|67
1723044020000|2024-08-07 15:20:20|2075.4|2075.1|2075.8|2075.5|2075.8|2075.5|2075.3|2075|33
1723044030000|2024-08-07 15:20:30|2075.7|2075.4|2076.1|2075.8|2076.2|2075.9|2075.5|2075.2|35
1723044040000|2024-08-07 15:20:40|2076.2|2075.9|2075.6|2075.3|2076.7|2076.4|2075.5|2075.2|46
1723044050000|2024-08-07 15:20:50|2075.7|2075.4|2076.3|2076|2076.8|2076.5|2075.7|2075.4|44
1723044060000|2024-08-07 15:21:00|2075.9|2075.6|2076.6|2076.3|2076.8|2076.5|2075.9|2075.6|46
1723044070000|2024-08-07 15:21:10|2076.7|2076.4|2077.5|2077.2|2077.5|2077.2|2076.7|2076.4|67
1723044080000|2024-08-07 15:21:20|2077.8|2077.5|2077.4|2077.1|2077.8|2077.5|2077|2076.7|46
1723044090000|2024-08-07 15:21:30|2077.5|2077.2|2078.1|2077.8|2078.2|2077.9|2077.5|2077.2|35
1723044100000|2024-08-07 15:21:40|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.2|2076.9|64
1723044110000|2024-08-07 15:21:50|2077.7|2077.4|2078.1|2077.8|2078.1|2077.8|2077.5|2077.2|38
1723044120000|2024-08-07 15:22:00|2078|2077.7|2077.7|2077.4|2078.4|2078.1|2077.4|2077.1|38
1723044130000|2024-08-07 15:22:10|2077.8|2077.5|2077.9|2077.6|2078.1|2077.8|2077.7|2077.4|29
1723044140000|2024-08-07 15:22:20|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.6|2077.3|28
1723044150000|2024-08-07 15:22:30|2077.8|2077.5|2076.8|2076.5|2077.8|2077.5|2076.7|2076.4|36
1723044160000|2024-08-07 15:22:40|2077|2076.7|2076.8|2076.5|2077.5|2077.2|2076.7|2076.4|36
1723044170000|2024-08-07 15:22:50|2076.3|2076|2075.9|2075.6|2076.6|2076.3|2075.6|2075.3|52
1723044180000|2024-08-07 15:23:00|2075.8|2075.5|2074.9|2074.6|2075.8|2075.5|2074.9|2074.6|42
1723044190000|2024-08-07 15:23:10|2074.8|2074.5|2075.6|2075.3|2075.9|2075.6|2074.7|2074.4|64
1723044200000|2024-08-07 15:23:20|2075.9|2075.6|2076.2|2075.9|2076.5|2076.2|2075.7|2075.4|46
1723044210000|2024-08-07 15:23:30|2076.6|2076.3|2077.5|2077.2|2077.5|2077.2|2076.6|2076.3|29
1723044220000|2024-08-07 15:23:40|2077.4|2077.1|2076.9|2076.6|2077.4|2077.1|2076.7|2076.4|41
1723044230000|2024-08-07 15:23:50|2077|2076.7|2078.1|2077.8|2078.1|2077.8|2077|2076.7|25
1723044240000|2024-08-07 15:24:00|2077.5|2077.2|2077|2076.7|2077.9|2077.6|2076.7|2076.4|38
1723044250000|2024-08-07 15:24:10|2076.9|2076.6|2077.9|2077.6|2077.9|2077.6|2076.9|2076.6|32
1723044260000|2024-08-07 15:24:20|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.2|2076.9|9
1723044270000|2024-08-07 15:24:30|2077.8|2077.5|2076.4|2076.1|2077.9|2077.6|2076.4|2076.1|61
1723044280000|2024-08-07 15:24:40|2076.5|2076.2|2076.8|2076.5|2076.9|2076.6|2076.3|2076|35
1723044290000|2024-08-07 15:24:50|2076.9|2076.6|2076.5|2076.2|2077.2|2076.9|2076.2|2075.9|35
1723044300000|2024-08-07 15:25:00|2076.4|2076.1|2075.7|2075.4|2076.6|2076.3|2075.4|2075.1|38
1723044310000|2024-08-07 15:25:10|2075.8|2075.5|2075.8|2075.5|2076.2|2075.9|2075.6|2075.3|14
1723044320000|2024-08-07 15:25:20|2075.9|2075.6|2075.5|2075.2|2076|2075.7|2074.8|2074.5|70
1723044330000|2024-08-07 15:25:30|2075.4|2075.1|2074.6|2074.3|2075.5|2075.2|2074.6|2074.3|49
1723044340000|2024-08-07 15:25:40|2074.5|2074.2|2075.4|2075.1|2075.5|2075.2|2074.5|2074.2|71
1723044350000|2024-08-07 15:25:50|2075.5|2075.2|2075.2|2074.9|2075.5|2075.2|2074.5|2074.2|23
1723044360000|2024-08-07 15:26:00|2075.1|2074.8|2074.9|2074.6|2075.6|2075.3|2074.8|2074.5|102
1723044370000|2024-08-07 15:26:10|2074.8|2074.5|2075.5|2075.2|2075.5|2075.2|2074.4|2074.1|40
1723044380000|2024-08-07 15:26:20|2075.6|2075.3|2076.4|2076.1|2076.6|2076.3|2075.5|2075.2|23
1723044390000|2024-08-07 15:26:30|2076.2|2075.9|2075.5|2075.2|2076.2|2075.9|2075.1|2074.8|15
1723044400000|2024-08-07 15:26:40|2075.4|2075.1|2076.3|2076|2076.3|2076|2075.4|2075.1|11
1723044410000|2024-08-07 15:26:50|2076.5|2076.2|2076.3|2076|2076.7|2076.4|2076.2|2075.9|21
1723044420000|2024-08-07 15:27:00|2076.6|2076.3|2076.1|2075.8|2076.8|2076.5|2076.1|2075.8|24
1723044430000|2024-08-07 15:27:10|2075.7|2075.4|2075.7|2075.4|2075.8|2075.5|2075.5|2075.2|24
1723044440000|2024-08-07 15:27:20|2075.6|2075.3|2075.9|2075.6|2076.2|2075.9|2075.6|2075.3|6
1723044450000|2024-08-07 15:27:30|2076|2075.7|2075.5|2075.2|2076.2|2075.9|2075.2|2074.9|16
1723044460000|2024-08-07 15:27:40|2075.6|2075.3|2075.8|2075.5|2075.8|2075.5|2075.2|2074.9|10
1723044470000|2024-08-07 15:27:50|2075.9|2075.6|2076.7|2076.4|2076.7|2076.4|2075.8|2075.5|8
1723044480000|2024-08-07 15:28:00|2076.8|2076.5|2076.5|2076.2|2076.8|2076.5|2075.8|2075.5|32
1723044490000|2024-08-07 15:28:10|2076.3|2076|2076.3|2076|2076.7|2076.4|2076.1|2075.8|9
1723044500000|2024-08-07 15:28:20|2076.4|2076.1|2075.8|2075.5|2076.8|2076.5|2075.7|2075.4|32
1723044510000|2024-08-07 15:28:30|2075.6|2075.3|2075.7|2075.4|2075.8|2075.5|2075.3|2075|27
1723044520000|2024-08-07 15:28:40|2075.8|2075.5|2076.2|2075.9|2076.5|2076.2|2075.7|2075.4|24
1723044530000|2024-08-07 15:28:50|2076.3|2076|2076.9|2076.6|2076.9|2076.6|2076.2|2075.9|17
1723044540000|2024-08-07 15:29:00|2076.6|2076.3|2076.7|2076.4|2076.9|2076.6|2076.6|2076.3|27
1723044550000|2024-08-07 15:29:10|2076.6|2076.3|2076.6|2076.3|2076.7|2076.4|2076.2|2075.9|21
1723044560000|2024-08-07 15:29:20|2076.7|2076.4|2076.7|2076.4|2076.9|2076.6|2076.5|2076.2|17
1723044570000|2024-08-07 15:29:30|2076.8|2076.5|2076.7|2076.4|2077|2076.7|2076.5|2076.2|91
1723044580000|2024-08-07 15:29:40|2076.9|2076.6|2077.5|2077.2|2077.5|2077.2|2076.8|2076.5|122
1723044590000|2024-08-07 15:29:50|2077.6|2077.3|2077.1|2076.8|2077.7|2077.4|2077.1|2076.8|92
1723044600000|2024-08-07 15:30:00|2077.4|2077.1|2078|2077.7|2078.3|2078|2077.4|2077.1|131
1723044610000|2024-08-07 15:30:10|2078.1|2077.8|2078.3|2078|2079|2078.7|2077.7|2077.4|104
1723044620000|2024-08-07 15:30:20|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078|2077.7|21
1723044630000|2024-08-07 15:30:30|2078.7|2078.4|2079|2078.7|2079.2|2078.9|2078.7|2078.4|42
1723044640000|2024-08-07 15:30:40|2079.2|2078.9|2078.2|2077.9|2079.5|2079.2|2078.2|2077.9|47
1723044650000|2024-08-07 15:30:50|2078.1|2077.8|2078.8|2078.5|2079|2078.7|2078.1|2077.8|87
1723044660000|2024-08-07 15:31:00|2078.9|2078.6|2078.3|2078|2078.9|2078.6|2077.9|2077.6|104
1723044670000|2024-08-07 15:31:10|2078.4|2078.1|2077.3|2077|2078.6|2078.3|2077.2|2076.9|34
1723044680000|2024-08-07 15:31:20|2077.4|2077.1|2077.3|2077|2077.8|2077.5|2077.3|2077|30
1723044690000|2024-08-07 15:31:30|2077.4|2077.1|2078.3|2078|2078.4|2078.1|2077.1|2076.8|35
1723044700000|2024-08-07 15:31:40|2078.4|2078.1|2078.7|2078.4|2078.8|2078.5|2078.1|2077.8|32
1723044710000|2024-08-07 15:31:50|2078.8|2078.5|2079|2078.7|2079.2|2078.9|2078.7|2078.4|20
1723044720000|2024-08-07 15:32:00|2079.1|2078.8|2080.2|2079.9|2080.2|2079.9|2079.1|2078.8|69
1723044730000|2024-08-07 15:32:10|2080|2079.7|2079|2078.7|2080.2|2079.9|2079|2078.7|31
1723044740000|2024-08-07 15:32:20|2079.2|2078.9|2078.1|2077.8|2079.2|2078.9|2077.9|2077.6|48
1723044750000|2024-08-07 15:32:30|2078.5|2078.2|2078.6|2078.3|2078.7|2078.4|2077.8|2077.5|39
1723044760000|2024-08-07 15:32:40|2078.7|2078.4|2079|2078.7|2079.2|2078.9|2078.5|2078.2|39
1723044770000|2024-08-07 15:32:50|2079.1|2078.8|2079.6|2079.3|2079.6|2079.3|2079.1|2078.8|19
1723044780000|2024-08-07 15:33:00|2079.7|2079.4|2079.3|2079|2080|2079.7|2079.3|2079|31
1723044790000|2024-08-07 15:33:10|2079.2|2078.9|2079.8|2079.5|2079.9|2079.6|2079.2|2078.9|23
1723044800000|2024-08-07 15:33:20|2079.6|2079.3|2080.2|2079.9|2080.2|2079.9|2079.3|2079|56
1723044810000|2024-08-07 15:33:30|2080.3|2080|2080.8|2080.5|2081|2080.7|2080.3|2080|157
1723044820000|2024-08-07 15:33:40|2080.7|2080.4|2079.8|2079.5|2080.8|2080.5|2079.7|2079.4|107
1723044830000|2024-08-07 15:33:50|2079.7|2079.4|2078.7|2078.4|2079.8|2079.5|2078.7|2078.4|112
1723044840000|2024-08-07 15:34:00|2079.1|2078.8|2078.1|2077.8|2079.1|2078.8|2078.1|2077.8|51
1723044850000|2024-08-07 15:34:10|2078.2|2077.9|2078.6|2078.3|2078.6|2078.3|2078.1|2077.8|37
1723044860000|2024-08-07 15:34:20|2078.7|2078.4|2079.3|2079|2079.4|2079.1|2078.6|2078.3|22
1723044870000|2024-08-07 15:34:30|2079.2|2078.9|2078.4|2078.1|2079.3|2079|2078.4|2078.1|30
1723044880000|2024-08-07 15:34:40|2078.5|2078.2|2079.1|2078.8|2079.3|2079|2078.5|2078.2|19
1723044890000|2024-08-07 15:34:50|2079.2|2078.9|2079.1|2078.8|2079.9|2079.6|2078.9|2078.6|27
1723044900000|2024-08-07 15:35:00|2078.8|2078.5|2079|2078.7|2079.5|2079.2|2078.8|2078.5|34
1723044910000|2024-08-07 15:35:10|2078.9|2078.6|2079.5|2079.2|2079.7|2079.4|2078.9|2078.6|17
1723044920000|2024-08-07 15:35:20|2079.6|2079.3|2080.9|2080.6|2080.9|2080.6|2079.6|2079.3|47
1723044930000|2024-08-07 15:35:30|2081|2080.7|2080.9|2080.6|2081.3|2081|2080.7|2080.4|77
1723044940000|2024-08-07 15:35:40|2081|2080.7|2081.4|2081.1|2081.6|2081.3|2081|2080.7|68
1723044950000|2024-08-07 15:35:50|2081.6|2081.3|2081.5|2081.2|2082.1|2081.8|2081.5|2081.2|62
1723044960000|2024-08-07 15:36:00|2081.3|2081|2080.8|2080.5|2081.3|2081|2080.6|2080.3|73
1723044970000|2024-08-07 15:36:10|2080.7|2080.4|2081.1|2080.8|2081.1|2080.8|2080.6|2080.3|21
1723044980000|2024-08-07 15:36:20|2081.2|2080.9|2080.3|2080|2081.2|2080.9|2080.1|2079.8|34
1723044990000|2024-08-07 15:36:30|2080.4|2080.1|2080|2079.7|2080.7|2080.4|2080|2079.7|25
1723045000000|2024-08-07 15:36:40|2079.7|2079.4|2080|2079.7|2080|2079.7|2079.5|2079.2|35
1723045010000|2024-08-07 15:36:50|2079.9|2079.6|2079.4|2079.1|2080.1|2079.8|2079.1|2078.8|114
1723045020000|2024-08-07 15:37:00|2079.5|2079.2|2078.4|2078.1|2079.5|2079.2|2078.4|2078.1|28
1723045030000|2024-08-07 15:37:10|2078.3|2078|2077.6|2077.3|2078.3|2078|2077.6|2077.3|65
1723045040000|2024-08-07 15:37:20|2077.4|2077.1|2077.9|2077.6|2077.9|2077.6|2077.2|2076.9|124
1723045050000|2024-08-07 15:37:30|2078|2077.7|2078.5|2078.2|2078.9|2078.6|2077.9|2077.6|46
1723045060000|2024-08-07 15:37:40|2078.4|2078.1|2079.2|2078.9|2079.3|2079|2078.4|2078.1|24
1723045070000|2024-08-07 15:37:50|2079.3|2079|2079.9|2079.6|2080|2079.7|2079.3|2079|15
1723045080000|2024-08-07 15:38:00|2079.6|2079.3|2078.6|2078.3|2079.8|2079.5|2078.6|2078.3|29
1723045090000|2024-08-07 15:38:10|2078.5|2078.2|2078|2077.7|2078.6|2078.3|2078|2077.7|28
1723045100000|2024-08-07 15:38:20|2077.9|2077.6|2078.6|2078.3|2078.8|2078.5|2077.6|2077.3|20
1723045110000|2024-08-07 15:38:30|2078.7|2078.4|2078.9|2078.6|2079.2|2078.9|2078.6|2078.3|28
1723045120000|2024-08-07 15:38:40|2078.7|2078.4|2079.2|2078.9|2079.2|2078.9|2078.4|2078.1|23
1723045130000|2024-08-07 15:38:50|2079.3|2079|2078.9|2078.6|2079.4|2079.1|2078.8|2078.5|23
1723045140000|2024-08-07 15:39:00|2078.8|2078.5|2078.8|2078.5|2079.2|2078.9|2078.6|2078.3|29
1723045150000|2024-08-07 15:39:10|2078.6|2078.3|2079.4|2079.1|2079.6|2079.3|2078.4|2078.1|14
1723045160000|2024-08-07 15:39:20|2079.6|2079.3|2078.6|2078.3|2079.9|2079.6|2078.6|2078.3|38
1723045170000|2024-08-07 15:39:30|2078.3|2078|2078.3|2078|2078.6|2078.3|2077.9|2077.6|24
1723045180000|2024-08-07 15:39:40|2078.5|2078.2|2078.4|2078.1|2078.8|2078.5|2078.4|2078.1|10
1723045190000|2024-08-07 15:39:50|2078.3|2078|2077|2076.7|2078.3|2078|2076.9|2076.6|35
1723045200000|2024-08-07 15:40:00|2076.7|2076.4|2075.7|2075.4|2077.1|2076.8|2075.7|2075.4|156
1723045210000|2024-08-07 15:40:10|2075.6|2075.3|2075.4|2075.1|2075.7|2075.4|2075.3|2075|67
1723045220000|2024-08-07 15:40:20|2075.2|2074.9|2074.6|2074.3|2075.2|2074.9|2074.3|2074|97
1723045230000|2024-08-07 15:40:30|2074.5|2074.2|2074.7|2074.4|2075.1|2074.8|2074.4|2074.1|73
1723045240000|2024-08-07 15:40:40|2074.8|2074.5|2075.4|2075.1|2075.8|2075.5|2074.6|2074.3|76
1723045250000|2024-08-07 15:40:50|2075.5|2075.2|2074.9|2074.6|2075.5|2075.2|2074.8|2074.5|60
1723045260000|2024-08-07 15:41:00|2075.1|2074.8|2075.1|2074.8|2075.4|2075.1|2074.8|2074.5|60
1723045270000|2024-08-07 15:41:10|2074.8|2074.5|2075.1|2074.8|2075.2|2074.9|2074.6|2074.3|61
1723045280000|2024-08-07 15:41:20|2075|2074.7|2074.9|2074.6|2075.4|2075.1|2074.8|2074.5|57
1723045290000|2024-08-07 15:41:30|2075|2074.7|2076.4|2076.1|2076.5|2076.2|2075|2074.7|90
1723045300000|2024-08-07 15:41:40|2076.5|2076.2|2076.9|2076.6|2077|2076.7|2076.2|2075.9|25
1723045310000|2024-08-07 15:41:50|2076.8|2076.5|2076.2|2075.9|2076.9|2076.6|2076|2075.7|36
1723045320000|2024-08-07 15:42:00|2076.3|2076|2076.8|2076.5|2076.8|2076.5|2076.2|2075.9|30
1723045330000|2024-08-07 15:42:10|2076.9|2076.6|2077.2|2076.9|2077.8|2077.5|2076.8|2076.5|62
1723045340000|2024-08-07 15:42:20|2077.1|2076.8|2078.2|2077.9|2078.3|2078|2077.1|2076.8|44
1723045350000|2024-08-07 15:42:30|2078.3|2078|2076.8|2076.5|2078.4|2078.1|2076.6|2076.3|154
1723045360000|2024-08-07 15:42:40|2076.7|2076.4|2076.7|2076.4|2076.8|2076.5|2076.4|2076.1|38
1723045370000|2024-08-07 15:42:50|2076.8|2076.5|2076|2075.7|2076.8|2076.5|2075.8|2075.5|39
1723045380000|2024-08-07 15:43:00|2075.9|2075.6|2075.3|2075|2076.2|2075.9|2075.3|2075|65
1723045390000|2024-08-07 15:43:10|2075.4|2075.1|2074.8|2074.5|2075.5|2075.2|2074.5|2074.2|76
1723045400000|2024-08-07 15:43:20|2074.7|2074.4|2074.4|2074.1|2075|2074.7|2074.3|2074|82
1723045410000|2024-08-07 15:43:30|2074.3|2074|2073.8|2073.5|2074.4|2074.1|2073.5|2073.2|89
1723045420000|2024-08-07 15:43:40|2073.6|2073.3|2073.6|2073.3|2073.8|2073.5|2073.3|2073|89
1723045430000|2024-08-07 15:43:50|2074.1|2073.8|2074.3|2074|2074.5|2074.2|2073.6|2073.3|107
1723045440000|2024-08-07 15:44:00|2074.4|2074.1|2073.6|2073.3|2075|2074.7|2073.6|2073.3|82
1723045450000|2024-08-07 15:44:10|2073.4|2073.1|2072.5|2072.2|2073.5|2073.2|2072.1|2071.8|138
1723045460000|2024-08-07 15:44:20|2072.3|2072|2072.9|2072.6|2072.9|2072.6|2072|2071.7|342
1723045470000|2024-08-07 15:44:30|2072.8|2072.5|2072.8|2072.5|2073.4|2073.1|2072.8|2072.5|60
1723045480000|2024-08-07 15:44:40|2073|2072.7|2071.8|2071.5|2073.2|2072.9|2071.8|2071.5|92
1723045490000|2024-08-07 15:44:50|2071.6|2071.3|2070.6|2070.3|2071.7|2071.4|2070.6|2070.3|171
1723045500000|2024-08-07 15:45:00|2070.8|2070.5|2070.6|2070.3|2071|2070.7|2070.1|2069.8|170
1723045510000|2024-08-07 15:45:10|2070.7|2070.4|2070.2|2069.9|2071.3|2071|2070.1|2069.8|94
1723045520000|2024-08-07 15:45:20|2070.6|2070.3|2070.3|2070|2070.6|2070.3|2069.9|2069.6|129
1723045530000|2024-08-07 15:45:30|2070.4|2070.1|2069.1|2068.8|2070.4|2070.1|2069.1|2068.8|98
1723045540000|2024-08-07 15:45:40|2069|2068.7|2068.3|2068|2069|2068.7|2068|2067.7|212
1723045550000|2024-08-07 15:45:50|2068.6|2068.3|2067.6|2067.3|2068.9|2068.6|2067.4|2067.1|151
1723045560000|2024-08-07 15:46:00|2067.8|2067.5|2068.5|2068.2|2068.8|2068.5|2066.9|2066.6|187
1723045570000|2024-08-07 15:46:10|2068.6|2068.3|2069|2068.7|2069.1|2068.8|2068.1|2067.8|95
1723045580000|2024-08-07 15:46:20|2069.2|2068.9|2069.1|2068.8|2069.7|2069.4|2068.9|2068.6|96
1723045590000|2024-08-07 15:46:30|2069.2|2068.9|2068.8|2068.5|2069.3|2069|2068.5|2068.2|65
1723045600000|2024-08-07 15:46:40|2069.2|2068.9|2068.3|2068|2069.3|2069|2068.3|2068|93
1723045610000|2024-08-07 15:46:50|2068.4|2068.1|2068|2067.7|2068.5|2068.2|2067.8|2067.5|65
1723045620000|2024-08-07 15:47:00|2067.9|2067.6|2067.2|2066.9|2068.2|2067.9|2067.1|2066.8|83
1723045630000|2024-08-07 15:47:10|2067.1|2066.8|2066.3|2066|2067.1|2066.8|2065.8|2065.5|248
1723045640000|2024-08-07 15:47:20|2066.1|2065.8|2065.5|2065.2|2066.5|2066.2|2065.4|2065.1|155
1723045650000|2024-08-07 15:47:30|2065.7|2065.4|2065.6|2065.3|2066.1|2065.8|2065.2|2064.9|153
1723045660000|2024-08-07 15:47:40|2065.7|2065.4|2065.9|2065.6|2066.4|2066.1|2065.5|2065.2|89
1723045670000|2024-08-07 15:47:50|2065.8|2065.5|2067|2066.7|2067.1|2066.8|2065.8|2065.5|86
1723045680000|2024-08-07 15:48:00|2067.2|2066.9|2066.3|2066|2067.6|2067.3|2065.9|2065.6|126
1723045690000|2024-08-07 15:48:10|2066.1|2065.8|2065.5|2065.2|2066.7|2066.4|2065.3|2065|128
1723045700000|2024-08-07 15:48:20|2065.7|2065.4|2065.5|2065.2|2065.8|2065.5|2065|2064.7|95
1723045710000|2024-08-07 15:48:30|2065.7|2065.4|2066.3|2066|2066.6|2066.3|2065.7|2065.4|51
1723045720000|2024-08-07 15:48:40|2066.4|2066.1|2067.8|2067.5|2067.8|2067.5|2066.4|2066.1|50
1723045730000|2024-08-07 15:48:50|2067.7|2067.4|2067.2|2066.9|2067.8|2067.5|2067|2066.7|128
1723045740000|2024-08-07 15:49:00|2067|2066.7|2066.5|2066.2|2067.4|2067.1|2066.4|2066.1|136
1723045750000|2024-08-07 15:49:10|2066.2|2065.9|2067.6|2067.3|2067.6|2067.3|2066.2|2065.9|56
1723045760000|2024-08-07 15:49:20|2067.4|2067.1|2068.2|2067.9|2068.4|2068.1|2067.4|2067.1|67
1723045770000|2024-08-07 15:49:30|2068.3|2068|2069.1|2068.8|2069.2|2068.9|2068.2|2067.9|46
1723045780000|2024-08-07 15:49:40|2069.2|2068.9|2069.3|2069|2069.4|2069.1|2068.3|2068|82
1723045790000|2024-08-07 15:49:50|2069.2|2068.9|2070|2069.7|2070.3|2070|2069.2|2068.9|54
1723045800000|2024-08-07 15:50:00|2069.9|2069.6|2070.1|2069.8|2070.2|2069.9|2069.6|2069.3|70
1723045810000|2024-08-07 15:50:10|2070.2|2069.9|2070.5|2070.2|2070.8|2070.5|2069.9|2069.6|70
1723045820000|2024-08-07 15:50:20|2070.4|2070.1|2069.5|2069.2|2070.5|2070.2|2069.2|2068.9|38
1723045830000|2024-08-07 15:50:30|2069.6|2069.3|2070.1|2069.8|2070.2|2069.9|2069.3|2069|34
1723045840000|2024-08-07 15:50:40|2070.2|2069.9|2069.1|2068.8|2070.2|2069.9|2068.9|2068.6|42
1723045850000|2024-08-07 15:50:50|2068.9|2068.6|2069.6|2069.3|2069.7|2069.4|2068.5|2068.2|34
1723045860000|2024-08-07 15:51:00|2069.7|2069.4|2070.8|2070.5|2070.8|2070.5|2069.7|2069.4|47
1723045870000|2024-08-07 15:51:10|2070.5|2070.2|2070|2069.7|2070.5|2070.2|2069.6|2069.3|44
1723045880000|2024-08-07 15:51:20|2070.1|2069.8|2070.4|2070.1|2070.7|2070.4|2070.1|2069.8|30
1723045890000|2024-08-07 15:51:30|2070.3|2070|2070.7|2070.4|2070.8|2070.5|2069.9|2069.6|45
1723045900000|2024-08-07 15:51:40|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070|2069.7|18
1723045910000|2024-08-07 15:51:50|2070.6|2070.3|2072.1|2071.8|2072.2|2071.9|2070.6|2070.3|101
1723045920000|2024-08-07 15:52:00|2072|2071.7|2071.3|2071|2072.4|2072.1|2071.3|2071|78
1723045930000|2024-08-07 15:52:10|2071.4|2071.1|2071.2|2070.9|2071.9|2071.6|2071.1|2070.8|98
1723045940000|2024-08-07 15:52:20|2071.1|2070.8|2070.4|2070.1|2071.4|2071.1|2070.2|2069.9|110
1723045950000|2024-08-07 15:52:30|2070.7|2070.4|2071.7|2071.4|2071.9|2071.6|2070.5|2070.2|23
1723045960000|2024-08-07 15:52:40|2071.6|2071.3|2071.8|2071.5|2072.2|2071.9|2071.6|2071.3|56
1723045970000|2024-08-07 15:52:50|2071.7|2071.4|2071|2070.7|2072.2|2071.9|2071|2070.7|35
1723045980000|2024-08-07 15:53:00|2071.1|2070.8|2071.7|2071.4|2071.7|2071.4|2071|2070.7|33
1723045990000|2024-08-07 15:53:10|2071.8|2071.5|2072.3|2072|2072.3|2072|2071.6|2071.3|17
1723046000000|2024-08-07 15:53:20|2072.4|2072.1|2072.9|2072.6|2072.9|2072.6|2072.1|2071.8|54
1723046010000|2024-08-07 15:53:30|2073.2|2072.9|2073.7|2073.4|2073.7|2073.4|2073.1|2072.8|70
1723046020000|2024-08-07 15:53:40|2073.8|2073.5|2073.3|2073|2074.1|2073.8|2073.3|2073|40
1723046030000|2024-08-07 15:53:50|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.3|2073|73
1723046040000|2024-08-07 15:54:00|2073.8|2073.5|2073.5|2073.2|2073.8|2073.5|2073.2|2072.9|80
1723046050000|2024-08-07 15:54:10|2073.4|2073.1|2072.9|2072.6|2073.8|2073.5|2072.9|2072.6|25
1723046060000|2024-08-07 15:54:20|2072.7|2072.4|2072.9|2072.6|2073.1|2072.8|2072.3|2072|90
1723046070000|2024-08-07 15:54:30|2073.2|2072.9|2072.6|2072.3|2073.3|2073|2072.6|2072.3|34
1723046080000|2024-08-07 15:54:40|2072.4|2072.1|2072.4|2072.1|2072.6|2072.3|2071.9|2071.6|26
1723046090000|2024-08-07 15:54:50|2072.3|2072|2071.5|2071.2|2072.3|2072|2071.4|2071.1|45
1723046100000|2024-08-07 15:55:00|2071.6|2071.3|2072.6|2072.3|2072.6|2072.3|2071.6|2071.3|23
1723046110000|2024-08-07 15:55:10|2072.5|2072.2|2072.4|2072.1|2072.6|2072.3|2071.9|2071.6|32
1723046120000|2024-08-07 15:55:20|2072.3|2072|2073.1|2072.8|2073.6|2073.3|2072|2071.7|205
1723046130000|2024-08-07 15:55:30|2073|2072.7|2072|2071.7|2073.6|2073.3|2071.9|2071.6|242
1723046140000|2024-08-07 15:55:40|2072.1|2071.8|2072.1|2071.8|2072.7|2072.4|2072|2071.7|53
1723046150000|2024-08-07 15:55:50|2071.8|2071.5|2072|2071.7|2072.5|2072.2|2071.8|2071.5|32
1723046160000|2024-08-07 15:56:00|2071.9|2071.6|2072|2071.7|2072.2|2071.9|2071.7|2071.4|135
1723046170000|2024-08-07 15:56:10|2072.2|2071.9|2071.7|2071.4|2072.5|2072.2|2071.7|2071.4|11
1723046180000|2024-08-07 15:56:20|2071.5|2071.2|2072.2|2071.9|2072.2|2071.9|2071.2|2070.9|39
1723046190000|2024-08-07 15:56:30|2072.3|2072|2071.8|2071.5|2072.3|2072|2071.1|2070.8|117
1723046200000|2024-08-07 15:56:40|2071.7|2071.4|2072.3|2072|2072.3|2072|2071.3|2071|22
1723046210000|2024-08-07 15:56:50|2072.2|2071.9|2072.8|2072.5|2073.2|2072.9|2072.2|2071.9|24
1723046220000|2024-08-07 15:57:00|2072.6|2072.3|2072.7|2072.4|2072.9|2072.6|2072.5|2072.2|17
1723046230000|2024-08-07 15:57:10|2072.8|2072.5|2073.4|2073.1|2073.6|2073.3|2072.7|2072.4|25
1723046240000|2024-08-07 15:57:20|2073.5|2073.2|2073.4|2073.1|2073.7|2073.4|2072.9|2072.6|32
1723046250000|2024-08-07 15:57:30|2073.5|2073.2|2073.2|2072.9|2073.6|2073.3|2072.8|2072.5|30
1723046260000|2024-08-07 15:57:40|2073.1|2072.8|2074.2|2073.9|2074.2|2073.9|2073|2072.7|44
1723046270000|2024-08-07 15:57:50|2074.3|2074|2073.6|2073.3|2074.3|2074|2073.4|2073.1|59
1723046280000|2024-08-07 15:58:00|2073.5|2073.2|2073.2|2072.9|2073.7|2073.4|2073.2|2072.9|26
1723046290000|2024-08-07 15:58:10|2073.1|2072.8|2074|2073.7|2074.2|2073.9|2073.1|2072.8|34
1723046300000|2024-08-07 15:58:20|2073.9|2073.6|2073.8|2073.5|2074.2|2073.9|2073.6|2073.3|20
1723046310000|2024-08-07 15:58:30|2073.9|2073.6|2072.9|2072.6|2073.9|2073.6|2072.9|2072.6|27
1723046320000|2024-08-07 15:58:40|2072.7|2072.4|2073.3|2073|2073.7|2073.4|2072.7|2072.4|47
1723046330000|2024-08-07 15:58:50|2073.2|2072.9|2073.2|2072.9|2073.3|2073|2072.8|2072.5|25
1723046340000|2024-08-07 15:59:00|2073.3|2073|2073.4|2073.1|2073.6|2073.3|2072.6|2072.3|22
1723046350000|2024-08-07 15:59:10|2073.3|2073|2072.7|2072.4|2073.4|2073.1|2072.6|2072.3|22
1723046360000|2024-08-07 15:59:20|2072.5|2072.2|2071.7|2071.4|2072.5|2072.2|2071.7|2071.4|26
1723046370000|2024-08-07 15:59:30|2071.4|2071.1|2072|2071.7|2072|2071.7|2071.4|2071.1|35
1723046380000|2024-08-07 15:59:40|2072.1|2071.8|2072.5|2072.2|2072.7|2072.4|2072.1|2071.8|14
1723046390000|2024-08-07 15:59:50|2072.3|2072|2072.4|2072.1|2072.5|2072.2|2072.1|2071.8|12
1723046400000|2024-08-07 16:00:00|2072.3|2072|2072.1|2071.8|2072.4|2072.1|2071.2|2070.9|27
1723046410000|2024-08-07 16:00:10|2071.9|2071.6|2072.3|2072|2072.4|2072.1|2071.5|2071.2|44
1723046420000|2024-08-07 16:00:20|2072.4|2072.1|2072.6|2072.3|2072.6|2072.3|2071.6|2071.3|39
1723046430000|2024-08-07 16:00:30|2072.7|2072.4|2073.4|2073.1|2073.4|2073.1|2072.7|2072.4|45
1723046440000|2024-08-07 16:00:40|2073.5|2073.2|2073.7|2073.4|2073.9|2073.6|2073.2|2072.9|39
1723046450000|2024-08-07 16:00:50|2073.6|2073.3|2072.7|2072.4|2073.6|2073.3|2072.5|2072.2|33
1723046460000|2024-08-07 16:01:00|2073.1|2072.8|2072.1|2071.8|2073.5|2073.2|2071.9|2071.6|79
1723046470000|2024-08-07 16:01:10|2072|2071.7|2070.5|2070.2|2072|2071.7|2070.5|2070.2|207
1723046480000|2024-08-07 16:01:20|2070.2|2069.9|2069.8|2069.5|2070.3|2070|2069.7|2069.4|76
1723046490000|2024-08-07 16:01:30|2069.9|2069.6|2070.6|2070.3|2070.9|2070.6|2069.9|2069.6|41
1723046500000|2024-08-07 16:01:40|2070.7|2070.4|2069.9|2069.6|2070.7|2070.4|2069.4|2069.1|42
1723046510000|2024-08-07 16:01:50|2070.1|2069.8|2071|2070.7|2071|2070.7|2069.5|2069.2|35
1723046520000|2024-08-07 16:02:00|2070.8|2070.5|2069.9|2069.6|2070.8|2070.5|2069.7|2069.4|58
1723046530000|2024-08-07 16:02:10|2069.6|2069.3|2069.6|2069.3|2069.7|2069.4|2069.2|2068.9|40
1723046540000|2024-08-07 16:02:20|2069.7|2069.4|2069.6|2069.3|2070.1|2069.8|2069.3|2069|28
1723046550000|2024-08-07 16:02:30|2069.5|2069.2|2068.8|2068.5|2070.3|2070|2068.5|2068.2|98
1723046560000|2024-08-07 16:02:40|2068.9|2068.6|2069|2068.7|2069.2|2068.9|2068.6|2068.3|29
1723046570000|2024-08-07 16:02:50|2068.9|2068.6|2068.4|2068.1|2068.9|2068.6|2068.1|2067.8|28
1723046580000|2024-08-07 16:03:00|2068.7|2068.4|2068.3|2068|2069|2068.7|2068.2|2067.9|53
1723046590000|2024-08-07 16:03:10|2068.4|2068.1|2067|2066.7|2068.4|2068.1|2067|2066.7|62
1723046600000|2024-08-07 16:03:20|2066.7|2066.4|2066.9|2066.6|2067|2066.7|2066.2|2065.9|192
1723046610000|2024-08-07 16:03:30|2067.1|2066.8|2066.5|2066.2|2067.2|2066.9|2066.1|2065.8|56
1723046620000|2024-08-07 16:03:40|2066.4|2066.1|2066.2|2065.9|2066.7|2066.4|2065.9|2065.6|39
1723046630000|2024-08-07 16:03:50|2066.1|2065.8|2066.1|2065.8|2066.4|2066.1|2065.8|2065.5|61
1723046640000|2024-08-07 16:04:00|2066|2065.7|2065.7|2065.4|2066|2065.7|2065|2064.7|70
1723046650000|2024-08-07 16:04:10|2065.8|2065.5|2066.3|2066|2066.3|2066|2065.5|2065.2|72
1723046660000|2024-08-07 16:04:20|2066.2|2065.9|2066|2065.7|2066.9|2066.6|2066|2065.7|58
1723046670000|2024-08-07 16:04:30|2065.9|2065.6|2064.7|2064.4|2065.9|2065.6|2064.7|2064.4|50
1723046680000|2024-08-07 16:04:40|2064.8|2064.5|2065.7|2065.4|2065.7|2065.4|2064.6|2064.3|49
1723046690000|2024-08-07 16:04:50|2065.8|2065.5|2065.5|2065.2|2065.8|2065.5|2065.4|2065.1|42
1723046700000|2024-08-07 16:05:00|2065.6|2065.3|2066.3|2066|2066.6|2066.3|2064.9|2064.6|63
1723046710000|2024-08-07 16:05:10|2066|2065.7|2066|2065.7|2066.7|2066.4|2066|2065.7|40
1723046720000|2024-08-07 16:05:20|2065.9|2065.6|2065.7|2065.4|2066|2065.7|2065.5|2065.2|42
1723046730000|2024-08-07 16:05:30|2065.6|2065.3|2065|2064.7|2065.7|2065.4|2064.9|2064.6|47
1723046740000|2024-08-07 16:05:40|2065.1|2064.8|2067|2066.7|2067|2066.7|2064.5|2064.2|277
1723046750000|2024-08-07 16:05:50|2066.8|2066.5|2067.1|2066.8|2067.4|2067.1|2066.6|2066.3|71
1723046760000|2024-08-07 16:06:00|2066.7|2066.4|2066.8|2066.5|2067.3|2067|2066.3|2066|66
1723046770000|2024-08-07 16:06:10|2066.7|2066.4|2066.7|2066.4|2067.2|2066.9|2065.9|2065.6|135
1723046780000|2024-08-07 16:06:20|2066.8|2066.5|2067.7|2067.4|2068|2067.7|2066.6|2066.3|64
1723046790000|2024-08-07 16:06:30|2067.8|2067.5|2068.6|2068.3|2068.7|2068.4|2067.5|2067.2|107
1723046800000|2024-08-07 16:06:40|2068.5|2068.2|2067.9|2067.6|2068.5|2068.2|2067.6|2067.3|26
1723046810000|2024-08-07 16:06:50|2067.6|2067.3|2068.2|2067.9|2068.2|2067.9|2067.6|2067.3|32
1723046820000|2024-08-07 16:07:00|2068.8|2068.5|2068|2067.7|2068.8|2068.5|2067.5|2067.2|79
1723046830000|2024-08-07 16:07:10|2068.1|2067.8|2068.5|2068.2|2068.7|2068.4|2067.7|2067.4|36
1723046840000|2024-08-07 16:07:20|2068.6|2068.3|2068.6|2068.3|2068.7|2068.4|2067.9|2067.6|57
1723046850000|2024-08-07 16:07:30|2068.5|2068.2|2069.2|2068.9|2069.6|2069.3|2068.5|2068.2|87
1723046860000|2024-08-07 16:07:40|2069|2068.7|2069.2|2068.9|2069.3|2069|2068.7|2068.4|33
1723046870000|2024-08-07 16:07:50|2069.3|2069|2069|2068.7|2069.3|2069|2068.7|2068.4|35
1723046880000|2024-08-07 16:08:00|2068.5|2068.2|2068.4|2068.1|2068.8|2068.5|2068.1|2067.8|90
1723046890000|2024-08-07 16:08:10|2068.3|2068|2068.1|2067.8|2068.3|2068|2067.6|2067.3|36
1723046900000|2024-08-07 16:08:20|2068.2|2067.9|2068|2067.7|2068.5|2068.2|2067.9|2067.6|46
1723046910000|2024-08-07 16:08:30|2068.2|2067.9|2068.3|2068|2068.8|2068.5|2068.1|2067.8|32
1723046920000|2024-08-07 16:08:40|2068.4|2068.1|2069.1|2068.8|2069.1|2068.8|2068.2|2067.9|55
1723046930000|2024-08-07 16:08:50|2068.9|2068.6|2068.8|2068.5|2069.1|2068.8|2068.6|2068.3|22
1723046940000|2024-08-07 16:09:00|2068.7|2068.4|2069|2068.7|2069.2|2068.9|2068.3|2068|30
1723046950000|2024-08-07 16:09:10|2068.9|2068.6|2069.8|2069.5|2069.8|2069.5|2068.8|2068.5|52
1723046960000|2024-08-07 16:09:20|2069.9|2069.6|2068.6|2068.3|2069.9|2069.6|2068.6|2068.3|43
1723046970000|2024-08-07 16:09:30|2068.7|2068.4|2068.2|2067.9|2068.8|2068.5|2067.7|2067.4|55
1723046980000|2024-08-07 16:09:40|2067.9|2067.6|2068.3|2068|2068.3|2068|2067.9|2067.6|15
1723046990000|2024-08-07 16:09:50|2068.2|2067.9|2067.8|2067.5|2068.5|2068.2|2067.8|2067.5|25
1723047000000|2024-08-07 16:10:00|2067.7|2067.4|2067.9|2067.6|2068.1|2067.8|2067.5|2067.2|42
1723047010000|2024-08-07 16:10:10|2067.7|2067.4|2067.6|2067.3|2068.4|2068.1|2067.6|2067.3|27
1723047020000|2024-08-07 16:10:20|2067.5|2067.2|2067.7|2067.4|2068.2|2067.9|2067.5|2067.2|15
1723047030000|2024-08-07 16:10:30|2067.9|2067.6|2068.8|2068.5|2068.9|2068.6|2067.8|2067.5|13
1723047040000|2024-08-07 16:10:40|2068.7|2068.4|2068.2|2067.9|2068.8|2068.5|2068|2067.7|19
1723047050000|2024-08-07 16:10:50|2068.1|2067.8|2068.3|2068|2068.7|2068.4|2068|2067.7|44
1723047060000|2024-08-07 16:11:00|2068.1|2067.8|2069|2068.7|2069.2|2068.9|2068|2067.7|19
1723047070000|2024-08-07 16:11:10|2068.8|2068.5|2068.6|2068.3|2068.9|2068.6|2068.2|2067.9|28
1723047080000|2024-08-07 16:11:20|2068.5|2068.2|2069.4|2069.1|2069.7|2069.4|2068.2|2067.9|31
1723047090000|2024-08-07 16:11:30|2069.5|2069.2|2068.8|2068.5|2069.6|2069.3|2068.7|2068.4|27
1723047100000|2024-08-07 16:11:40|2068.7|2068.4|2068.3|2068|2068.8|2068.5|2068.3|2068|21
1723047110000|2024-08-07 16:11:50|2068.4|2068.1|2068.8|2068.5|2068.9|2068.6|2068.3|2068|17
1723047120000|2024-08-07 16:12:00|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2067.9|2067.6|35
1723047130000|2024-08-07 16:12:10|2068.5|2068.2|2067.6|2067.3|2068.5|2068.2|2067.6|2067.3|18
1723047140000|2024-08-07 16:12:20|2067.5|2067.2|2068.3|2068|2068.4|2068.1|2067.5|2067.2|22
1723047150000|2024-08-07 16:12:30|2068.4|2068.1|2068.5|2068.2|2068.8|2068.5|2068.1|2067.8|24
1723047160000|2024-08-07 16:12:40|2068.6|2068.3|2069.8|2069.5|2069.8|2069.5|2068.6|2068.3|57
1723047170000|2024-08-07 16:12:50|2069.7|2069.4|2069.3|2069|2069.7|2069.4|2069.1|2068.8|76
1723047180000|2024-08-07 16:13:00|2069.2|2068.9|2070.3|2070|2070.3|2070|2069.2|2068.9|117
1723047190000|2024-08-07 16:13:10|2070.4|2070.1|2070.2|2069.9|2070.4|2070.1|2069.8|2069.5|35
1723047200000|2024-08-07 16:13:20|2070.4|2070.1|2070.8|2070.5|2071|2070.7|2070.3|2070|34
1723047210000|2024-08-07 16:13:30|2070.7|2070.4|2070.5|2070.2|2070.7|2070.4|2070.3|2070|17
1723047220000|2024-08-07 16:13:40|2070.6|2070.3|2070.8|2070.5|2071.1|2070.8|2070.6|2070.3|38
1723047230000|2024-08-07 16:13:50|2070.9|2070.6|2071.6|2071.3|2071.7|2071.4|2070.8|2070.5|36
1723047240000|2024-08-07 16:14:00|2071.4|2071.1|2070.6|2070.3|2071.4|2071.1|2070.6|2070.3|34
1723047250000|2024-08-07 16:14:10|2070.4|2070.1|2070.9|2070.6|2071|2070.7|2070.1|2069.8|54
1723047260000|2024-08-07 16:14:20|2070.8|2070.5|2070.8|2070.5|2070.9|2070.6|2070.3|2070|132
1723047270000|2024-08-07 16:14:30|2070.7|2070.4|2072|2071.7|2072.2|2071.9|2070.7|2070.4|164
1723047280000|2024-08-07 16:14:40|2071.8|2071.5|2072.5|2072.2|2072.8|2072.5|2071.8|2071.5|52
1723047290000|2024-08-07 16:14:50|2072.4|2072.1|2071.7|2071.4|2072.4|2072.1|2071.7|2071.4|47
1723047300000|2024-08-07 16:15:00|2071.4|2071.1|2071.9|2071.6|2071.9|2071.6|2071.4|2071.1|62
1723047310000|2024-08-07 16:15:10|2072|2071.7|2072.4|2072.1|2072.5|2072.2|2071.9|2071.6|46
1723047320000|2024-08-07 16:15:20|2072.5|2072.2|2072.6|2072.3|2072.9|2072.6|2072.3|2072|24
1723047330000|2024-08-07 16:15:30|2072.5|2072.2|2072|2071.7|2072.6|2072.3|2071.8|2071.5|32
1723047340000|2024-08-07 16:15:40|2071.8|2071.5|2071.8|2071.5|2072.2|2071.9|2071.5|2071.2|64
1723047350000|2024-08-07 16:15:50|2071.7|2071.4|2071|2070.7|2071.7|2071.4|2071|2070.7|16
1723047360000|2024-08-07 16:16:00|2071.1|2070.8|2070.7|2070.4|2071.1|2070.8|2070.5|2070.2|31
1723047370000|2024-08-07 16:16:10|2070.8|2070.5|2070.2|2069.9|2071.2|2070.9|2069.7|2069.4|61
1723047380000|2024-08-07 16:16:20|2070.1|2069.8|2070.3|2070|2070.7|2070.4|2070.1|2069.8|32
1723047390000|2024-08-07 16:16:30|2070.4|2070.1|2071.2|2070.9|2071.5|2071.2|2070.3|2070|29
1723047400000|2024-08-07 16:16:40|2071.1|2070.8|2071.3|2071|2071.6|2071.3|2070.8|2070.5|28
1723047410000|2024-08-07 16:16:50|2071.4|2071.1|2071|2070.7|2071.6|2071.3|2070.6|2070.3|15
1723047420000|2024-08-07 16:17:00|2071.1|2070.8|2070.7|2070.4|2071.8|2071.5|2070.7|2070.4|39
1723047430000|2024-08-07 16:17:10|2070.8|2070.5|2070.5|2070.2|2071|2070.7|2070.2|2069.9|22
1723047440000|2024-08-07 16:17:20|2070.4|2070.1|2070.4|2070.1|2070.5|2070.2|2070.2|2069.9|16
1723047450000|2024-08-07 16:17:30|2070.3|2070|2070.1|2069.8|2070.6|2070.3|2070.1|2069.8|20
1723047460000|2024-08-07 16:17:40|2070.2|2069.9|2069.4|2069.1|2070.2|2069.9|2069.4|2069.1|47
1723047470000|2024-08-07 16:17:50|2069.7|2069.4|2069.2|2068.9|2070.1|2069.8|2069.2|2068.9|43
1723047480000|2024-08-07 16:18:00|2069.1|2068.8|2069.8|2069.5|2070|2069.7|2069.1|2068.8|70
1723047490000|2024-08-07 16:18:10|2069.7|2069.4|2069.9|2069.6|2070.1|2069.8|2069.7|2069.4|7
1723047500000|2024-08-07 16:18:20|2070|2069.7|2069.7|2069.4|2070.5|2070.2|2069.5|2069.2|34
1723047510000|2024-08-07 16:18:30|2069.6|2069.3|2069.6|2069.3|2069.7|2069.4|2069.5|2069.2|7
1723047520000|2024-08-07 16:18:40|2069.7|2069.4|2070.7|2070.4|2070.8|2070.5|2069.7|2069.4|28
1723047530000|2024-08-07 16:18:50|2070.6|2070.3|2070.3|2070|2070.9|2070.6|2070.1|2069.8|11
1723047540000|2024-08-07 16:19:00|2070.4|2070.1|2070.1|2069.8|2070.9|2070.6|2070.1|2069.8|26
1723047550000|2024-08-07 16:19:10|2070|2069.7|2070.5|2070.2|2070.5|2070.2|2070|2069.7|23
1723047560000|2024-08-07 16:19:20|2070.6|2070.3|2070.3|2070|2070.8|2070.5|2070|2069.7|18
1723047570000|2024-08-07 16:19:30|2070.2|2069.9|2070.6|2070.3|2070.6|2070.3|2070.1|2069.8|36
1723047580000|2024-08-07 16:19:40|2070.5|2070.2|2070.3|2070|2070.8|2070.5|2070.1|2069.8|6
1723047590000|2024-08-07 16:19:50|2070.1|2069.8|2069.7|2069.4|2070.2|2069.9|2069.6|2069.3|19
1723047600000|2024-08-07 16:20:00|2069.8|2069.5|2069.2|2068.9|2069.8|2069.5|2068.9|2068.6|49
1723047610000|2024-08-07 16:20:10|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2068.5|2068.2|56
1723047620000|2024-08-07 16:20:20|2069.4|2069.1|2070.3|2070|2070.5|2070.2|2069.4|2069.1|39
1723047630000|2024-08-07 16:20:30|2070.4|2070.1|2070.9|2070.6|2071|2070.7|2070.3|2070|40
1723047640000|2024-08-07 16:20:40|2071|2070.7|2071|2070.7|2071.4|2071.1|2071|2070.7|56
1723047650000|2024-08-07 16:20:50|2070.8|2070.5|2070.7|2070.4|2071.1|2070.8|2070.6|2070.3|51
1723047660000|2024-08-07 16:21:00|2070.4|2070.1|2070.3|2070|2070.5|2070.2|2069.7|2069.4|59
1723047670000|2024-08-07 16:21:10|2070.4|2070.1|2071|2070.7|2071|2070.7|2070.4|2070.1|31
1723047680000|2024-08-07 16:21:20|2070.6|2070.3|2071.7|2071.4|2071.8|2071.5|2070.6|2070.3|63
1723047690000|2024-08-07 16:21:30|2071.8|2071.5|2071.1|2070.8|2071.9|2071.6|2070.9|2070.6|31
1723047700000|2024-08-07 16:21:40|2071|2070.7|2071|2070.7|2071.4|2071.1|2071|2070.7|21
1723047710000|2024-08-07 16:21:50|2071.1|2070.8|2071|2070.7|2071.2|2070.9|2071|2070.7|32
1723047720000|2024-08-07 16:22:00|2070.9|2070.6|2071.9|2071.6|2072.1|2071.8|2070.9|2070.6|32
1723047730000|2024-08-07 16:22:10|2072|2071.7|2071.8|2071.5|2072.8|2072.5|2071.7|2071.4|54
1723047740000|2024-08-07 16:22:20|2071.9|2071.6|2071.2|2070.9|2072.2|2071.9|2071.2|2070.9|42
1723047750000|2024-08-07 16:22:30|2071.3|2071|2071.7|2071.4|2071.8|2071.5|2071|2070.7|34
1723047760000|2024-08-07 16:22:40|2071.8|2071.5|2071.8|2071.5|2072|2071.7|2071.6|2071.3|34
1723047770000|2024-08-07 16:22:50|2071.7|2071.4|2072.4|2072.1|2072.4|2072.1|2071.7|2071.4|16
1723047780000|2024-08-07 16:23:00|2072.5|2072.2|2072.6|2072.3|2073|2072.7|2072.3|2072|39
1723047790000|2024-08-07 16:23:10|2072.5|2072.2|2072.1|2071.8|2072.5|2072.2|2072.1|2071.8|51
1723047800000|2024-08-07 16:23:20|2072|2071.7|2072.8|2072.5|2072.8|2072.5|2072|2071.7|23
1723047810000|2024-08-07 16:23:30|2072.9|2072.6|2072.7|2072.4|2073.1|2072.8|2072.6|2072.3|11
1723047820000|2024-08-07 16:23:40|2072.6|2072.3|2073.4|2073.1|2073.5|2073.2|2072.6|2072.3|22
1723047830000|2024-08-07 16:23:50|2073.3|2073|2073.1|2072.8|2073.6|2073.3|2072.6|2072.3|109
1723047840000|2024-08-07 16:24:00|2073|2072.7|2072.8|2072.5|2073.4|2073.1|2072.7|2072.4|16
1723047850000|2024-08-07 16:24:10|2072.6|2072.3|2073.8|2073.5|2073.9|2073.6|2072.6|2072.3|29
1723047860000|2024-08-07 16:24:20|2073.9|2073.6|2072.2|2071.9|2073.9|2073.6|2072.2|2071.9|65
1723047870000|2024-08-07 16:24:30|2071.9|2071.6|2071.7|2071.4|2072.1|2071.8|2071.7|2071.4|16
1723047880000|2024-08-07 16:24:40|2071.6|2071.3|2073.1|2072.8|2073.1|2072.8|2071.6|2071.3|213
1723047890000|2024-08-07 16:24:50|2073.3|2073|2072.8|2072.5|2073.4|2073.1|2072.7|2072.4|24
1723047900000|2024-08-07 16:25:00|2073|2072.7|2073.6|2073.3|2073.6|2073.3|2072.6|2072.3|24
1723047910000|2024-08-07 16:25:10|2073.5|2073.2|2073.9|2073.6|2073.9|2073.6|2073.1|2072.8|24
1723047920000|2024-08-07 16:25:20|2074|2073.7|2074|2073.7|2074.5|2074.2|2073.8|2073.5|162
1723047930000|2024-08-07 16:25:30|2074.2|2073.9|2073.2|2072.9|2074.3|2074|2073.1|2072.8|37
1723047940000|2024-08-07 16:25:40|2073.1|2072.8|2072.2|2071.9|2073.1|2072.8|2072.2|2071.9|56
1723047950000|2024-08-07 16:25:50|2072|2071.7|2072.3|2072|2072.6|2072.3|2072|2071.7|25
1723047960000|2024-08-07 16:26:00|2072.2|2071.9|2072.7|2072.4|2072.8|2072.5|2071.6|2071.3|75
1723047970000|2024-08-07 16:26:10|2072.6|2072.3|2072.2|2071.9|2072.7|2072.4|2072.2|2071.9|11
1723047980000|2024-08-07 16:26:20|2072.3|2072|2072.5|2072.2|2072.6|2072.3|2072.3|2072|28
1723047990000|2024-08-07 16:26:30|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.4|2072.1|13
1723048000000|2024-08-07 16:26:40|2072.8|2072.5|2072.9|2072.6|2073.1|2072.8|2072.6|2072.3|24
1723048010000|2024-08-07 16:26:50|2072.8|2072.5|2072.6|2072.3|2073|2072.7|2072.2|2071.9|39
1723048020000|2024-08-07 16:27:00|2072.7|2072.4|2072.7|2072.4|2072.8|2072.5|2072.3|2072|18
1723048030000|2024-08-07 16:27:10|2072.6|2072.3|2071.8|2071.5|2072.9|2072.6|2071.8|2071.5|53
1723048040000|2024-08-07 16:27:20|2071.9|2071.6|2071.3|2071|2072.3|2072|2071.3|2071|78
1723048050000|2024-08-07 16:27:30|2071.4|2071.1|2072.1|2071.8|2072.1|2071.8|2071.3|2071|24
1723048060000|2024-08-07 16:27:40|2072|2071.7|2072.4|2072.1|2072.4|2072.1|2072|2071.7|25
1723048070000|2024-08-07 16:27:50|2072.3|2072|2072.8|2072.5|2072.8|2072.5|2072.3|2072|18
1723048080000|2024-08-07 16:28:00|2072.9|2072.6|2073.3|2073|2073.3|2073|2072.6|2072.3|21
1723048090000|2024-08-07 16:28:10|2073.4|2073.1|2074.4|2074.1|2074.6|2074.3|2073.4|2073.1|116
1723048100000|2024-08-07 16:28:20|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.5|2073.2|33
1723048110000|2024-08-07 16:28:30|2073.9|2073.6|2074|2073.7|2074.4|2074.1|2073.8|2073.5|73
1723048120000|2024-08-07 16:28:40|2074.1|2073.8|2073.7|2073.4|2074.2|2073.9|2073.6|2073.3|28
1723048130000|2024-08-07 16:28:50|2073.6|2073.3|2073.8|2073.5|2073.9|2073.6|2073.6|2073.3|22
1723048140000|2024-08-07 16:29:00|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.5|2073.2|37
1723048150000|2024-08-07 16:29:10|2074|2073.7|2073.7|2073.4|2074|2073.7|2073.6|2073.3|9
1723048160000|2024-08-07 16:29:20|2073.6|2073.3|2073.6|2073.3|2073.8|2073.5|2073.5|2073.2|15
1723048170000|2024-08-07 16:29:30|2073.4|2073.1|2073.2|2072.9|2073.4|2073.1|2072.9|2072.6|41
1723048180000|2024-08-07 16:29:40|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2073.2|2072.9|21
1723048190000|2024-08-07 16:29:50|2073.3|2073|2073|2072.7|2073.4|2073.1|2072.9|2072.6|20
1723048200000|2024-08-07 16:30:00|2072.9|2072.6|2073|2072.7|2073.2|2072.9|2072.6|2072.3|13
1723048210000|2024-08-07 16:30:10|2072.8|2072.5|2072.3|2072|2072.9|2072.6|2072.1|2071.8|20
1723048220000|2024-08-07 16:30:20|2072.4|2072.1|2072.9|2072.6|2073|2072.7|2072.3|2072|32
1723048230000|2024-08-07 16:30:30|2073|2072.7|2072.7|2072.4|2073|2072.7|2072.5|2072.2|11
1723048240000|2024-08-07 16:30:40|2072.6|2072.3|2072.5|2072.2|2072.8|2072.5|2072.3|2072|34
1723048250000|2024-08-07 16:30:50|2072.4|2072.1|2072.3|2072|2072.6|2072.3|2072|2071.7|14
1723048260000|2024-08-07 16:31:00|2072.4|2072.1|2072.5|2072.2|2073.1|2072.8|2072.4|2072.1|16
1723048270000|2024-08-07 16:31:10|2072.3|2072|2071.6|2071.3|2072.3|2072|2071.5|2071.2|33
1723048280000|2024-08-07 16:31:20|2071.4|2071.1|2070.4|2070.1|2071.4|2071.1|2070.4|2070.1|37
1723048290000|2024-08-07 16:31:30|2070.5|2070.2|2070.1|2069.8|2070.7|2070.4|2070|2069.7|36
1723048300000|2024-08-07 16:31:40|2070.2|2069.9|2070.4|2070.1|2070.4|2070.1|2069.8|2069.5|37
1723048310000|2024-08-07 16:31:50|2070.3|2070|2070|2069.7|2070.4|2070.1|2069.8|2069.5|10
1723048320000|2024-08-07 16:32:00|2070.3|2070|2070.5|2070.2|2070.9|2070.6|2070.3|2070|28
1723048330000|2024-08-07 16:32:10|2070.4|2070.1|2069.8|2069.5|2070.5|2070.2|2069.7|2069.4|19
1723048340000|2024-08-07 16:32:20|2069.9|2069.6|2070.8|2070.5|2071.2|2070.9|2069.9|2069.6|23
1723048350000|2024-08-07 16:32:30|2070.7|2070.4|2070.4|2070.1|2070.8|2070.5|2070.4|2070.1|8
1723048360000|2024-08-07 16:32:40|2070.5|2070.2|2070.2|2069.9|2070.6|2070.3|2069.9|2069.6|20
1723048370000|2024-08-07 16:32:50|2070.1|2069.8|2070.1|2069.8|2070.5|2070.2|2070.1|2069.8|14
1723048380000|2024-08-07 16:33:00|2070.2|2069.9|2069.9|2069.6|2070.2|2069.9|2069.6|2069.3|23
1723048390000|2024-08-07 16:33:10|2069.8|2069.5|2069.4|2069.1|2070|2069.7|2069.3|2069|17
1723048400000|2024-08-07 16:33:20|2069.5|2069.2|2069.7|2069.4|2069.7|2069.4|2068.8|2068.5|21
1723048410000|2024-08-07 16:33:30|2069.8|2069.5|2069.4|2069.1|2069.9|2069.6|2069.4|2069.1|16
1723048420000|2024-08-07 16:33:40|2069.5|2069.2|2069.4|2069.1|2069.8|2069.5|2069.4|2069.1|24
1723048430000|2024-08-07 16:33:50|2069.5|2069.2|2070.2|2069.9|2070.4|2070.1|2069.5|2069.2|42
1723048440000|2024-08-07 16:34:00|2070.4|2070.1|2069.8|2069.5|2070.7|2070.4|2069.7|2069.4|24
1723048450000|2024-08-07 16:34:10|2069.6|2069.3|2070.8|2070.5|2070.9|2070.6|2069.6|2069.3|32
1723048460000|2024-08-07 16:34:20|2070.9|2070.6|2071|2070.7|2071.3|2071|2070.6|2070.3|56
1723048470000|2024-08-07 16:34:30|2070.9|2070.6|2071.1|2070.8|2071.4|2071.1|2070.7|2070.4|28
1723048480000|2024-08-07 16:34:40|2071.2|2070.9|2071.6|2071.3|2071.6|2071.3|2071.1|2070.8|10
1723048490000|2024-08-07 16:34:50|2071.5|2071.2|2071.8|2071.5|2072|2071.7|2071.4|2071.1|27
1723048500000|2024-08-07 16:35:00|2071.7|2071.4|2072.1|2071.8|2072.3|2072|2071.6|2071.3|24
1723048510000|2024-08-07 16:35:10|2072.4|2072.1|2072.7|2072.4|2072.7|2072.4|2072.1|2071.8|20
1723048520000|2024-08-07 16:35:20|2072.8|2072.5|2072.4|2072.1|2073|2072.7|2072.3|2072|51
1723048530000|2024-08-07 16:35:30|2072.5|2072.2|2072.9|2072.6|2073.1|2072.8|2072.5|2072.2|13
1723048540000|2024-08-07 16:35:40|2073|2072.7|2073|2072.7|2073.3|2073|2072.7|2072.4|21
1723048550000|2024-08-07 16:35:50|2073.1|2072.8|2072.7|2072.4|2073.1|2072.8|2072.6|2072.3|30
1723048560000|2024-08-07 16:36:00|2072.8|2072.5|2072.7|2072.4|2073|2072.7|2072.5|2072.2|13
1723048570000|2024-08-07 16:36:10|2072.6|2072.3|2073.1|2072.8|2073.1|2072.8|2072.4|2072.1|13
1723048580000|2024-08-07 16:36:20|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.6|2072.3|10
1723048590000|2024-08-07 16:36:30|2072.7|2072.4|2073|2072.7|2073.2|2072.9|2072.6|2072.3|20
1723048600000|2024-08-07 16:36:40|2072.8|2072.5|2072.4|2072.1|2072.9|2072.6|2072.1|2071.8|20
1723048610000|2024-08-07 16:36:50|2072.5|2072.2|2072.8|2072.5|2072.9|2072.6|2072.3|2072|20
1723048620000|2024-08-07 16:37:00|2072.9|2072.6|2072.3|2072|2072.9|2072.6|2072.2|2071.9|21
1723048630000|2024-08-07 16:37:10|2072.2|2071.9|2071.5|2071.2|2072.2|2071.9|2071.4|2071.1|44
1723048640000|2024-08-07 16:37:20|2071.4|2071.1|2071.3|2071|2071.6|2071.3|2071.1|2070.8|25
1723048650000|2024-08-07 16:37:30|2071.2|2070.9|2071.1|2070.8|2071.4|2071.1|2070.8|2070.5|25
1723048660000|2024-08-07 16:37:40|2071.2|2070.9|2070.7|2070.4|2071.4|2071.1|2070.6|2070.3|16
1723048670000|2024-08-07 16:37:50|2070.6|2070.3|2069.4|2069.1|2070.6|2070.3|2069.3|2069|31
1723048680000|2024-08-07 16:38:00|2069.3|2069|2070|2069.7|2070.1|2069.8|2069.2|2068.9|32
1723048690000|2024-08-07 16:38:10|2070.2|2069.9|2069.4|2069.1|2070.2|2069.9|2069.4|2069.1|25
1723048700000|2024-08-07 16:38:20|2069.5|2069.2|2069.2|2068.9|2069.5|2069.2|2069.2|2068.9|4
1723048710000|2024-08-07 16:38:30|2069.3|2069|2070.1|2069.8|2070.1|2069.8|2069.2|2068.9|29
1723048720000|2024-08-07 16:38:40|2070.2|2069.9|2070|2069.7|2070.2|2069.9|2069.7|2069.4|16
1723048730000|2024-08-07 16:38:50|2070.1|2069.8|2070.7|2070.4|2070.9|2070.6|2070|2069.7|17
1723048740000|2024-08-07 16:39:00|2070.6|2070.3|2070.8|2070.5|2071.6|2071.3|2070.5|2070.2|42
1723048750000|2024-08-07 16:39:10|2070.9|2070.6|2071.4|2071.1|2071.4|2071.1|2070.9|2070.6|12
1723048760000|2024-08-07 16:39:20|2071.2|2070.9|2071.1|2070.8|2071.3|2071|2070.7|2070.4|15
1723048770000|2024-08-07 16:39:30|2071.2|2070.9|2071.4|2071.1|2071.4|2071.1|2071.2|2070.9|22
1723048780000|2024-08-07 16:39:40|2071.1|2070.8|2070.8|2070.5|2071.2|2070.9|2070.7|2070.4|17
1723048790000|2024-08-07 16:39:50|2070.9|2070.6|2070.2|2069.9|2070.9|2070.6|2070|2069.7|25
1723048800000|2024-08-07 16:40:00|2070.5|2070.2|2069.6|2069.3|2070.6|2070.3|2069.6|2069.3|41
1723048810000|2024-08-07 16:40:10|2069.7|2069.4|2069.4|2069.1|2069.8|2069.5|2069.3|2069|24
1723048820000|2024-08-07 16:40:20|2069.5|2069.2|2070.6|2070.3|2070.7|2070.4|2069.5|2069.2|27
1723048830000|2024-08-07 16:40:30|2070.7|2070.4|2071.6|2071.3|2071.6|2071.3|2070.5|2070.2|21
1723048840000|2024-08-07 16:40:40|2071.5|2071.2|2071.8|2071.5|2072|2071.7|2071.5|2071.2|19
1723048850000|2024-08-07 16:40:50|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.2|2070.9|11
1723048860000|2024-08-07 16:41:00|2072.1|2071.8|2072.2|2071.9|2072.3|2072|2071.9|2071.6|25
1723048870000|2024-08-07 16:41:10|2072.1|2071.8|2071.6|2071.3|2072.1|2071.8|2071.4|2071.1|13
1723048880000|2024-08-07 16:41:20|2071.7|2071.4|2071.2|2070.9|2071.8|2071.5|2070.9|2070.6|11
1723048890000|2024-08-07 16:41:30|2071.1|2070.8|2071|2070.7|2071.2|2070.9|2070.9|2070.6|11
1723048900000|2024-08-07 16:41:40|2071.2|2070.9|2071.1|2070.8|2071.2|2070.9|2070.9|2070.6|9
1723048910000|2024-08-07 16:41:50|2070.9|2070.6|2071.1|2070.8|2071.4|2071.1|2070.8|2070.5|15
1723048920000|2024-08-07 16:42:00|2071|2070.7|2070.7|2070.4|2071.2|2070.9|2070.6|2070.3|7
1723048930000|2024-08-07 16:42:10|2070.6|2070.3|2070.8|2070.5|2071|2070.7|2070.6|2070.3|13
1723048940000|2024-08-07 16:42:20|2070.9|2070.6|2070.7|2070.4|2071|2070.7|2070.7|2070.4|14
1723048950000|2024-08-07 16:42:30|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.2|2069.9|14
1723048960000|2024-08-07 16:42:40|2070.6|2070.3|2070.5|2070.2|2070.9|2070.6|2070.3|2070|11
1723048970000|2024-08-07 16:42:50|2070.6|2070.3|2069.2|2068.9|2070.8|2070.5|2069.1|2068.8|45
1723048980000|2024-08-07 16:43:00|2069.3|2069|2068.4|2068.1|2069.3|2069|2068.2|2067.9|132
1723048990000|2024-08-07 16:43:10|2068.5|2068.2|2067.9|2067.6|2068.9|2068.6|2067.6|2067.3|113
1723049000000|2024-08-07 16:43:20|2067.8|2067.5|2067|2066.7|2067.8|2067.5|2066.7|2066.4|60
1723049010000|2024-08-07 16:43:30|2066.9|2066.6|2066.7|2066.4|2067.6|2067.3|2066.7|2066.4|56
1723049020000|2024-08-07 16:43:40|2066.6|2066.3|2067|2066.7|2067.2|2066.9|2066.6|2066.3|20
1723049030000|2024-08-07 16:43:50|2067.1|2066.8|2067|2066.7|2067.4|2067.1|2066.8|2066.5|39
1723049040000|2024-08-07 16:44:00|2067.1|2066.8|2066.7|2066.4|2067.3|2067|2066.5|2066.2|68
1723049050000|2024-08-07 16:44:10|2066.6|2066.3|2066.2|2065.9|2066.7|2066.4|2066.2|2065.9|45
1723049060000|2024-08-07 16:44:20|2066.3|2066|2066.7|2066.4|2066.9|2066.6|2066.3|2066|20
1723049070000|2024-08-07 16:44:30|2066.5|2066.2|2066.6|2066.3|2067|2066.7|2066.5|2066.2|41
1723049080000|2024-08-07 16:44:40|2066.5|2066.2|2066.6|2066.3|2066.9|2066.6|2066.5|2066.2|49
1723049090000|2024-08-07 16:44:50|2066.5|2066.2|2066.2|2065.9|2066.5|2066.2|2065.9|2065.6|26
1723049100000|2024-08-07 16:45:00|2066.3|2066|2066.9|2066.6|2067.3|2067|2066.3|2066|47
1723049110000|2024-08-07 16:45:10|2066.7|2066.4|2067.4|2067.1|2067.7|2067.4|2066.7|2066.4|41
1723049120000|2024-08-07 16:45:20|2067.9|2067.6|2068|2067.7|2068.3|2068|2067.7|2067.4|142
1723049130000|2024-08-07 16:45:30|2067.9|2067.6|2067.3|2067|2067.9|2067.6|2067|2066.7|71
1723049140000|2024-08-07 16:45:40|2067.4|2067.1|2066.6|2066.3|2067.4|2067.1|2066.5|2066.2|43
1723049150000|2024-08-07 16:45:50|2066.8|2066.5|2067.3|2067|2067.3|2067|2066.8|2066.5|26
1723049160000|2024-08-07 16:46:00|2067.6|2067.3|2067.5|2067.2|2067.7|2067.4|2067.2|2066.9|57
1723049170000|2024-08-07 16:46:10|2067.4|2067.1|2067.8|2067.5|2068|2067.7|2067.4|2067.1|47
1723049180000|2024-08-07 16:46:20|2067.9|2067.6|2067|2066.7|2067.9|2067.6|2066.9|2066.6|32
1723049190000|2024-08-07 16:46:30|2066.9|2066.6|2066.1|2065.8|2067|2066.7|2066.1|2065.8|32
1723049200000|2024-08-07 16:46:40|2066.2|2065.9|2065.2|2064.9|2066.2|2065.9|2065.2|2064.9|98
1723049210000|2024-08-07 16:46:50|2065.1|2064.8|2064.9|2064.6|2065.2|2064.9|2064.8|2064.5|77
1723049220000|2024-08-07 16:47:00|2064.8|2064.5|2065.2|2064.9|2065.2|2064.9|2064.2|2063.9|140
1723049230000|2024-08-07 16:47:10|2065.3|2065|2064|2063.7|2065.5|2065.2|2064|2063.7|89
1723049240000|2024-08-07 16:47:20|2063.9|2063.6|2064.1|2063.8|2064.2|2063.9|2063.9|2063.6|55
1723049250000|2024-08-07 16:47:30|2064.2|2063.9|2063|2062.7|2064.3|2064|2062.9|2062.6|125
1723049260000|2024-08-07 16:47:40|2063.1|2062.8|2062.5|2062.2|2063.1|2062.8|2062.4|2062.1|93
1723049270000|2024-08-07 16:47:50|2062.4|2062.1|2062.2|2061.9|2062.6|2062.3|2062.1|2061.8|158
1723049280000|2024-08-07 16:48:00|2062.3|2062|2062.4|2062.1|2062.9|2062.6|2062.1|2061.8|89
1723049290000|2024-08-07 16:48:10|2062.2|2061.9|2062.1|2061.8|2062.6|2062.3|2061.9|2061.6|57
1723049300000|2024-08-07 16:48:20|2062.2|2061.9|2062.4|2062.1|2062.6|2062.3|2061.9|2061.6|72
1723049310000|2024-08-07 16:48:30|2062.2|2061.9|2061.7|2061.4|2062.3|2062|2061.5|2061.2|78
1723049320000|2024-08-07 16:48:40|2061.6|2061.3|2061.9|2061.6|2062|2061.7|2061.5|2061.2|54
1723049330000|2024-08-07 16:48:50|2061.8|2061.5|2061.5|2061.2|2062.4|2062.1|2061.5|2061.2|46
1723049340000|2024-08-07 16:49:00|2061.3|2061|2061.7|2061.4|2062.1|2061.8|2061.2|2060.9|111
1723049350000|2024-08-07 16:49:10|2061.8|2061.5|2061.3|2061|2061.8|2061.5|2061.2|2060.9|27
1723049360000|2024-08-07 16:49:20|2061.4|2061.1|2061.3|2061|2061.8|2061.5|2061.2|2060.9|45
1723049370000|2024-08-07 16:49:30|2061.4|2061.1|2061.4|2061.1|2061.9|2061.6|2061.3|2061|70
1723049380000|2024-08-07 16:49:40|2061.5|2061.2|2060.9|2060.6|2061.7|2061.4|2060.8|2060.5|50
1723049390000|2024-08-07 16:49:50|2060.8|2060.5|2061|2060.7|2061.3|2061|2060.6|2060.3|33
1723049400000|2024-08-07 16:50:00|2061.1|2060.8|2060.9|2060.6|2061.2|2060.9|2060.2|2059.9|101
1723049410000|2024-08-07 16:50:10|2060.7|2060.4|2059.8|2059.5|2060.7|2060.4|2059.8|2059.5|170
1723049420000|2024-08-07 16:50:20|2059.7|2059.4|2060.4|2060.1|2060.4|2060.1|2059.5|2059.2|66
1723049430000|2024-08-07 16:50:30|2060.2|2059.9|2059.8|2059.5|2060.2|2059.9|2059.4|2059.1|85
1723049440000|2024-08-07 16:50:40|2059.9|2059.6|2059.6|2059.3|2059.9|2059.6|2059.3|2059|38
1723049450000|2024-08-07 16:50:50|2059.5|2059.2|2060.3|2060|2060.3|2060|2059.3|2059|40
1723049460000|2024-08-07 16:51:00|2060.4|2060.1|2060.7|2060.4|2060.7|2060.4|2060|2059.7|34
1723049470000|2024-08-07 16:51:10|2060.8|2060.5|2062|2061.7|2062|2061.7|2060.6|2060.3|85
1723049480000|2024-08-07 16:51:20|2062.1|2061.8|2062.1|2061.8|2062.8|2062.5|2061.9|2061.6|99
1723049490000|2024-08-07 16:51:30|2062.3|2062|2062.4|2062.1|2062.6|2062.3|2062.1|2061.8|76
1723049500000|2024-08-07 16:51:40|2062.6|2062.3|2061.9|2061.6|2062.8|2062.5|2061.8|2061.5|44
1723049510000|2024-08-07 16:51:50|2061.7|2061.4|2062.1|2061.8|2062.2|2061.9|2061.6|2061.3|33
1723049520000|2024-08-07 16:52:00|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2061.4|2061.1|29
1723049530000|2024-08-07 16:52:10|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2062.3|2062|64
1723049540000|2024-08-07 16:52:20|2061.8|2061.5|2061.7|2061.4|2062.5|2062.2|2061.6|2061.3|214
1723049550000|2024-08-07 16:52:30|2061.9|2061.6|2060.4|2060.1|2061.9|2061.6|2060.4|2060.1|43
1723049560000|2024-08-07 16:52:40|2060.3|2060|2059.7|2059.4|2060.4|2060.1|2059.7|2059.4|49
1723049570000|2024-08-07 16:52:50|2059.4|2059.1|2058.5|2058.2|2059.5|2059.2|2058.4|2058.1|150
1723049580000|2024-08-07 16:53:00|2058.4|2058.1|2058|2057.7|2058.5|2058.2|2057.9|2057.6|119
1723049590000|2024-08-07 16:53:10|2058.1|2057.8|2057.3|2057|2058.2|2057.9|2057|2056.7|131
1723049600000|2024-08-07 16:53:20|2057.4|2057.1|2056.8|2056.5|2057.4|2057.1|2056.8|2056.5|91
1723049610000|2024-08-07 16:53:30|2056.6|2056.3|2056.8|2056.5|2056.8|2056.5|2055.8|2055.5|182
1723049620000|2024-08-07 16:53:40|2057.1|2056.8|2057.7|2057.4|2058|2057.7|2057|2056.7|87
1723049630000|2024-08-07 16:53:50|2057.8|2057.5|2057.6|2057.3|2058.3|2058|2057.3|2057|93
1723049640000|2024-08-07 16:54:00|2057.7|2057.4|2057.1|2056.8|2057.9|2057.6|2056.8|2056.5|111
1723049650000|2024-08-07 16:54:10|2057|2056.7|2057.6|2057.3|2057.7|2057.4|2056.5|2056.2|99
1723049660000|2024-08-07 16:54:20|2057.7|2057.4|2058.8|2058.5|2058.9|2058.6|2057.5|2057.2|62
1723049670000|2024-08-07 16:54:30|2058.7|2058.4|2058.1|2057.8|2058.9|2058.6|2057.9|2057.6|31
1723049680000|2024-08-07 16:54:40|2058.2|2057.9|2058.5|2058.2|2058.5|2058.2|2057.8|2057.5|27
1723049690000|2024-08-07 16:54:50|2058.4|2058.1|2058.8|2058.5|2059.2|2058.9|2058.4|2058.1|20
1723049700000|2024-08-07 16:55:00|2058.9|2058.6|2057.8|2057.5|2058.9|2058.6|2057.4|2057.1|30
1723049710000|2024-08-07 16:55:10|2058|2057.7|2058.7|2058.4|2058.7|2058.4|2058|2057.7|31
1723049720000|2024-08-07 16:55:20|2058.8|2058.5|2060|2059.7|2060.4|2060.1|2058.8|2058.5|62
1723049730000|2024-08-07 16:55:30|2060.2|2059.9|2059.9|2059.6|2060.4|2060.1|2059.5|2059.2|28
1723049740000|2024-08-07 16:55:40|2060|2059.7|2059.8|2059.5|2060|2059.7|2059.5|2059.2|19
1723049750000|2024-08-07 16:55:50|2059.7|2059.4|2060.6|2060.3|2060.7|2060.4|2059.4|2059.1|102
1723049760000|2024-08-07 16:56:00|2060.5|2060.2|2061.2|2060.9|2061.3|2061|2059.7|2059.4|194
1723049770000|2024-08-07 16:56:10|2061.1|2060.8|2062.1|2061.8|2062.2|2061.9|2061|2060.7|130
1723049780000|2024-08-07 16:56:20|2062.2|2061.9|2062.3|2062|2062.3|2062|2061.7|2061.4|46
1723049790000|2024-08-07 16:56:30|2062.2|2061.9|2062.3|2062|2062.5|2062.2|2062.1|2061.8|24
1723049800000|2024-08-07 16:56:40|2062.5|2062.2|2062|2061.7|2062.5|2062.2|2061.6|2061.3|34
1723049810000|2024-08-07 16:56:50|2062.1|2061.8|2062|2061.7|2062.1|2061.8|2061.7|2061.4|30
1723049820000|2024-08-07 16:57:00|2061.9|2061.6|2062|2061.7|2062.1|2061.8|2061.7|2061.4|62
1723049830000|2024-08-07 16:57:10|2061.9|2061.6|2061|2060.7|2061.9|2061.6|2061|2060.7|64
1723049840000|2024-08-07 16:57:20|2061.1|2060.8|2061|2060.7|2061.2|2060.9|2060.7|2060.4|29
1723049850000|2024-08-07 16:57:30|2060.9|2060.6|2061.9|2061.6|2061.9|2061.6|2060.7|2060.4|60
1723049860000|2024-08-07 16:57:40|2061.6|2061.3|2061.7|2061.4|2061.9|2061.6|2061.4|2061.1|35
1723049870000|2024-08-07 16:57:50|2061.6|2061.3|2061.2|2060.9|2061.6|2061.3|2061.1|2060.8|25
1723049880000|2024-08-07 16:58:00|2061.1|2060.8|2062|2061.7|2062.2|2061.9|2061.1|2060.8|23
1723049890000|2024-08-07 16:58:10|2061.7|2061.4|2060.8|2060.5|2061.7|2061.4|2060.7|2060.4|23
1723049900000|2024-08-07 16:58:20|2060.9|2060.6|2059.9|2059.6|2061.2|2060.9|2059.9|2059.6|143
1723049910000|2024-08-07 16:58:30|2059.8|2059.5|2059.7|2059.4|2059.9|2059.6|2059.3|2059|44
1723049920000|2024-08-07 16:58:40|2059.8|2059.5|2060.6|2060.3|2060.6|2060.3|2059.7|2059.4|40
1723049930000|2024-08-07 16:58:50|2060.4|2060.1|2060.2|2059.9|2060.6|2060.3|2060.2|2059.9|23
1723049940000|2024-08-07 16:59:00|2060|2059.7|2059.8|2059.5|2060.4|2060.1|2059.8|2059.5|28
1723049950000|2024-08-07 16:59:10|2059.7|2059.4|2060.4|2060.1|2060.4|2060.1|2059.7|2059.4|47
1723049960000|2024-08-07 16:59:20|2060.1|2059.8|2060.2|2059.9|2060.4|2060.1|2059.9|2059.6|14
1723049970000|2024-08-07 16:59:30|2060.3|2060|2060.5|2060.2|2060.6|2060.3|2060.3|2060|193
1723049980000|2024-08-07 16:59:40|2060.4|2060.1|2059.4|2059.1|2060.5|2060.2|2059.3|2059|182
1723049990000|2024-08-07 16:59:50|2059|2058.7|2059.2|2058.9|2059.2|2058.9|2058.7|2058.4|57
1723050000000|2024-08-07 17:00:00|2059.1|2058.8|2060.2|2059.9|2060.2|2059.9|2058.5|2058.2|91
1723050010000|2024-08-07 17:00:10|2060.1|2059.8|2060.2|2059.9|2060.4|2060.1|2060.1|2059.8|59
1723050020000|2024-08-07 17:00:20|2060.4|2060.1|2061.2|2060.9|2061.3|2061|2060.4|2060.1|105
1723050030000|2024-08-07 17:00:30|2061.3|2061|2061.2|2060.9|2061.6|2061.3|2061.2|2060.9|17
1723050040000|2024-08-07 17:00:40|2061.3|2061|2061|2060.7|2061.3|2061|2060.8|2060.5|9
1723050050000|2024-08-07 17:00:50|2060.9|2060.6|2061.4|2061.1|2061.4|2061.1|2060.8|2060.5|64
1723050060000|2024-08-07 17:01:00|2061.1|2060.8|2060.4|2060.1|2061.1|2060.8|2060.2|2059.9|43
1723050070000|2024-08-07 17:01:10|2060.5|2060.2|2060.6|2060.3|2060.8|2060.5|2060.3|2060|26
1723050080000|2024-08-07 17:01:20|2060.8|2060.5|2060.7|2060.4|2061.3|2061|2060.6|2060.3|27
1723050090000|2024-08-07 17:01:30|2060.8|2060.5|2060.1|2059.8|2060.8|2060.5|2060.1|2059.8|30
1723050100000|2024-08-07 17:01:40|2060|2059.7|2060.1|2059.8|2060.5|2060.2|2060|2059.7|24
1723050110000|2024-08-07 17:01:50|2060|2059.7|2059|2058.7|2060.1|2059.8|2058.7|2058.4|151
1723050120000|2024-08-07 17:02:00|2059.1|2058.8|2057.5|2057.2|2060.3|2060|2057.5|2057.2|377
1723050130000|2024-08-07 17:02:10|2057.8|2057.5|2057.5|2057.2|2058.1|2057.8|2057|2056.7|92
1723050140000|2024-08-07 17:02:20|2057.3|2057|2057.4|2057.1|2058.3|2058|2057.2|2056.9|51
1723050150000|2024-08-07 17:02:30|2057.3|2057|2056|2055.7|2057.5|2057.2|2056|2055.7|87
1723050160000|2024-08-07 17:02:40|2056.1|2055.8|2056.3|2056|2056.9|2056.6|2056.1|2055.8|45
1723050170000|2024-08-07 17:02:50|2056.2|2055.9|2054.9|2054.6|2056.2|2055.9|2054.9|2054.6|68
1723050180000|2024-08-07 17:03:00|2054.8|2054.5|2055.5|2055.2|2055.9|2055.6|2054.6|2054.3|62
1723050190000|2024-08-07 17:03:10|2055.4|2055.1|2056.7|2056.4|2056.7|2056.4|2055.3|2055|119
1723050200000|2024-08-07 17:03:20|2056.8|2056.5|2056.5|2056.2|2056.8|2056.5|2056|2055.7|78
1723050210000|2024-08-07 17:03:30|2057.1|2056.8|2056.4|2056.1|2058.1|2057.8|2056.4|2056.1|110
1723050220000|2024-08-07 17:03:40|2056.7|2056.4|2057.9|2057.6|2057.9|2057.6|2056.7|2056.4|186
1723050230000|2024-08-07 17:03:50|2057.8|2057.5|2057.5|2057.2|2057.9|2057.6|2056.8|2056.5|133
1723050240000|2024-08-07 17:04:00|2057.2|2056.9|2057.6|2057.3|2058|2057.7|2056.5|2056.2|71
1723050250000|2024-08-07 17:04:10|2057.5|2057.2|2055.5|2055.2|2057.5|2057.2|2055.5|2055.2|26
1723050260000|2024-08-07 17:04:20|2055.7|2055.4|2055.9|2055.6|2056|2055.7|2055.4|2055.1|58
1723050270000|2024-08-07 17:04:30|2055.8|2055.5|2054.9|2054.6|2055.8|2055.5|2054.7|2054.4|51
1723050280000|2024-08-07 17:04:40|2055|2054.7|2054.3|2054|2055.5|2055.2|2054.2|2053.9|68
1723050290000|2024-08-07 17:04:50|2054.5|2054.2|2054.9|2054.6|2056.5|2056.2|2054.1|2053.8|260
1723050300000|2024-08-07 17:05:00|2054.7|2054.4|2055.2|2054.9|2055.6|2055.3|2053.8|2053.5|141
1723050310000|2024-08-07 17:05:10|2055|2054.7|2053.5|2053.2|2055.2|2054.9|2053.2|2052.9|89
1723050320000|2024-08-07 17:05:20|2053.4|2053.1|2053.1|2052.8|2053.7|2053.4|2053.1|2052.8|38
1723050330000|2024-08-07 17:05:30|2053.2|2052.9|2053.6|2053.3|2053.6|2053.3|2052.7|2052.4|101
1723050340000|2024-08-07 17:05:40|2053.9|2053.6|2053.6|2053.3|2054.6|2054.3|2053.4|2053.1|51
1723050350000|2024-08-07 17:05:50|2053.5|2053.2|2052|2051.7|2053.5|2053.2|2052|2051.7|68
1723050360000|2024-08-07 17:06:00|2051.9|2051.6|2052.3|2052|2052.6|2052.3|2051.9|2051.6|109
1723050370000|2024-08-07 17:06:10|2052.2|2051.9|2053.3|2053|2053.3|2053|2051.7|2051.4|105
1723050380000|2024-08-07 17:06:20|2053.5|2053.2|2053.8|2053.5|2054.6|2054.3|2052.9|2052.6|75
1723050390000|2024-08-07 17:06:30|2054.7|2054.4|2054.8|2054.5|2055.6|2055.3|2054.5|2054.2|172
1723050400000|2024-08-07 17:06:40|2054.7|2054.4|2053.7|2053.4|2054.7|2054.4|2053.4|2053.1|101
1723050410000|2024-08-07 17:06:50|2054|2053.7|2053.5|2053.2|2054|2053.7|2053.4|2053.1|50
1723050420000|2024-08-07 17:07:00|2053.3|2053|2052.9|2052.6|2053.5|2053.2|2052.5|2052.2|74
1723050430000|2024-08-07 17:07:10|2053.1|2052.8|2052.6|2052.3|2053.1|2052.8|2052.3|2052|88
1723050440000|2024-08-07 17:07:20|2052.5|2052.2|2052.4|2052.1|2052.7|2052.4|2052.1|2051.8|60
1723050450000|2024-08-07 17:07:30|2052.6|2052.3|2053.1|2052.8|2053.3|2053|2052.4|2052.1|102
1723050460000|2024-08-07 17:07:40|2053.2|2052.9|2052.6|2052.3|2053.2|2052.9|2052.6|2052.3|78
1723050470000|2024-08-07 17:07:50|2052.7|2052.4|2052.6|2052.3|2052.7|2052.4|2052|2051.7|56
1723050480000|2024-08-07 17:08:00|2052.7|2052.4|2052.1|2051.8|2053|2052.7|2052.1|2051.8|43
1723050490000|2024-08-07 17:08:10|2052|2051.7|2052.1|2051.8|2052.9|2052.6|2052|2051.7|140
1723050500000|2024-08-07 17:08:20|2052.2|2051.9|2052.8|2052.5|2052.8|2052.5|2052.2|2051.9|38
1723050510000|2024-08-07 17:08:30|2052.9|2052.6|2051.9|2051.6|2052.9|2052.6|2051.6|2051.3|62
1723050520000|2024-08-07 17:08:40|2051.7|2051.4|2051.1|2050.8|2052.1|2051.8|2051|2050.7|100
1723050530000|2024-08-07 17:08:50|2051|2050.7|2050.7|2050.4|2051.2|2050.9|2050.7|2050.4|61
1723050540000|2024-08-07 17:09:00|2050.8|2050.5|2050.1|2049.8|2050.8|2050.5|2049.9|2049.6|147
1723050550000|2024-08-07 17:09:10|2050|2049.7|2050.8|2050.5|2050.8|2050.5|2049.9|2049.6|70
1723050560000|2024-08-07 17:09:20|2050.6|2050.3|2049.7|2049.4|2050.6|2050.3|2049.6|2049.3|67
1723050570000|2024-08-07 17:09:30|2049.8|2049.5|2049.2|2048.9|2050.3|2050|2049|2048.7|118
1723050580000|2024-08-07 17:09:40|2049.6|2049.3|2048.7|2048.4|2049.6|2049.3|2048.6|2048.3|57
1723050590000|2024-08-07 17:09:50|2048.4|2048.1|2048.5|2048.2|2048.6|2048.3|2047.6|2047.3|84
1723050600000|2024-08-07 17:10:00|2047.8|2047.5|2049.1|2048.8|2049.1|2048.8|2047.8|2047.5|256
1723050610000|2024-08-07 17:10:10|2049|2048.7|2051|2050.7|2051.4|2051.1|2048.7|2048.4|134
1723050620000|2024-08-07 17:10:20|2050.8|2050.5|2051.6|2051.3|2051.8|2051.5|2050.6|2050.3|50
1723050630000|2024-08-07 17:10:30|2051.7|2051.4|2052.6|2052.3|2052.8|2052.5|2051.6|2051.3|55
1723050640000|2024-08-07 17:10:40|2052.4|2052.1|2051.4|2051.1|2052.4|2052.1|2050.9|2050.6|34
1723050650000|2024-08-07 17:10:50|2051.6|2051.3|2050.7|2050.4|2052|2051.7|2050.5|2050.2|39
1723050660000|2024-08-07 17:11:00|2050.9|2050.6|2049.7|2049.4|2051.1|2050.8|2049.7|2049.4|58
1723050670000|2024-08-07 17:11:10|2049.8|2049.5|2048.7|2048.4|2049.9|2049.6|2048.6|2048.3|66
1723050680000|2024-08-07 17:11:20|2048.8|2048.5|2048.8|2048.5|2049|2048.7|2048.4|2048.1|57
1723050690000|2024-08-07 17:11:30|2048.7|2048.4|2048.7|2048.4|2049.2|2048.9|2048.4|2048.1|78
1723050700000|2024-08-07 17:11:40|2048.3|2048|2048.2|2047.9|2049.1|2048.8|2048.1|2047.8|134
1723050710000|2024-08-07 17:11:50|2048.4|2048.1|2048.3|2048|2048.9|2048.6|2048.2|2047.9|61
1723050720000|2024-08-07 17:12:00|2048.6|2048.3|2049|2048.7|2049.6|2049.3|2048.6|2048.3|31
1723050730000|2024-08-07 17:12:10|2048.9|2048.6|2049.2|2048.9|2049.5|2049.2|2048.5|2048.2|74
1723050740000|2024-08-07 17:12:20|2048.9|2048.6|2048.9|2048.6|2049.1|2048.8|2048.4|2048.1|43
1723050750000|2024-08-07 17:12:30|2048.8|2048.5|2048.2|2047.9|2049.1|2048.8|2048.2|2047.9|34
1723050760000|2024-08-07 17:12:40|2048.3|2048|2048.8|2048.5|2049|2048.7|2048|2047.7|44
1723050770000|2024-08-07 17:12:50|2048.9|2048.6|2048.8|2048.5|2049|2048.7|2048.6|2048.3|27
1723050780000|2024-08-07 17:13:00|2048.9|2048.6|2048.5|2048.2|2048.9|2048.6|2048.2|2047.9|45
1723050790000|2024-08-07 17:13:10|2048.6|2048.3|2049.9|2049.6|2049.9|2049.6|2048.5|2048.2|37
1723050800000|2024-08-07 17:13:20|2049.7|2049.4|2050|2049.7|2050.2|2049.9|2049.5|2049.2|56
1723050810000|2024-08-07 17:13:30|2049.9|2049.6|2050|2049.7|2050.3|2050|2049.7|2049.4|89
1723050820000|2024-08-07 17:13:40|2050.1|2049.8|2049.7|2049.4|2050.6|2050.3|2049.7|2049.4|53
1723050830000|2024-08-07 17:13:50|2049.8|2049.5|2050.1|2049.8|2050.8|2050.5|2049.8|2049.5|107
1723050840000|2024-08-07 17:14:00|2050.4|2050.1|2050.8|2050.5|2050.9|2050.6|2050|2049.7|45
1723050850000|2024-08-07 17:14:10|2050.5|2050.2|2049.3|2049|2050.8|2050.5|2049.1|2048.8|77
1723050860000|2024-08-07 17:14:20|2049.5|2049.2|2049.3|2049|2049.6|2049.3|2048.9|2048.6|48
1723050870000|2024-08-07 17:14:30|2049.2|2048.9|2049.7|2049.4|2050.1|2049.8|2049|2048.7|26
1723050880000|2024-08-07 17:14:40|2049.9|2049.6|2049.7|2049.4|2050.1|2049.8|2049.7|2049.4|20
1723050890000|2024-08-07 17:14:50|2049.4|2049.1|2050.5|2050.2|2050.7|2050.4|2049.2|2048.9|30
1723050900000|2024-08-07 17:15:00|2050.4|2050.1|2049.6|2049.3|2050.4|2050.1|2049.1|2048.8|35
1723050910000|2024-08-07 17:15:10|2049.5|2049.2|2049.3|2049|2049.7|2049.4|2049.1|2048.8|54
1723050920000|2024-08-07 17:15:20|2049.4|2049.1|2049.1|2048.8|2049.5|2049.2|2048.9|2048.6|36
1723050930000|2024-08-07 17:15:30|2049|2048.7|2048.9|2048.6|2049.1|2048.8|2048.3|2048|37
1723050940000|2024-08-07 17:15:40|2048.7|2048.4|2049.6|2049.3|2050|2049.7|2048.7|2048.4|57
1723050950000|2024-08-07 17:15:50|2049.7|2049.4|2049.7|2049.4|2050.2|2049.9|2049.6|2049.3|44
1723050960000|2024-08-07 17:16:00|2049.9|2049.6|2049.7|2049.4|2050|2049.7|2049.3|2049|29
1723050970000|2024-08-07 17:16:10|2049.6|2049.3|2049.5|2049.2|2049.7|2049.4|2049|2048.7|29
1723050980000|2024-08-07 17:16:20|2049.8|2049.5|2049.7|2049.4|2050|2049.7|2049.5|2049.2|35
1723050990000|2024-08-07 17:16:30|2049.9|2049.6|2050.7|2050.4|2050.9|2050.6|2049.9|2049.6|41
1723051000000|2024-08-07 17:16:40|2050.6|2050.3|2050.3|2050|2050.6|2050.3|2049.5|2049.2|66
1723051010000|2024-08-07 17:16:50|2050.4|2050.1|2049.9|2049.6|2050.6|2050.3|2049.8|2049.5|15
1723051020000|2024-08-07 17:17:00|2050.1|2049.8|2048.9|2048.6|2050.5|2050.2|2048.9|2048.6|29
1723051030000|2024-08-07 17:17:10|2048.8|2048.5|2048.4|2048.1|2049|2048.7|2048.3|2048|28
1723051040000|2024-08-07 17:17:20|2048.3|2048|2049.1|2048.8|2049.2|2048.9|2048.3|2048|32
1723051050000|2024-08-07 17:17:30|2049|2048.7|2047.5|2047.2|2049.1|2048.8|2047.5|2047.2|93
1723051060000|2024-08-07 17:17:40|2047.4|2047.1|2047.2|2046.9|2047.5|2047.2|2047|2046.7|43
1723051070000|2024-08-07 17:17:50|2047.1|2046.8|2046.8|2046.5|2047.1|2046.8|2046.2|2045.9|83
1723051080000|2024-08-07 17:18:00|2047|2046.7|2046.9|2046.6|2047.2|2046.9|2046.6|2046.3|42
1723051090000|2024-08-07 17:18:10|2046.8|2046.5|2046.8|2046.5|2047|2046.7|2046.5|2046.2|41
1723051100000|2024-08-07 17:18:20|2046.7|2046.4|2046.9|2046.6|2047.2|2046.9|2046.4|2046.1|35
1723051110000|2024-08-07 17:18:30|2047|2046.7|2045.8|2045.5|2047.1|2046.8|2045.8|2045.5|44
1723051120000|2024-08-07 17:18:40|2045.9|2045.6|2045.3|2045|2046|2045.7|2045.3|2045|79
1723051130000|2024-08-07 17:18:50|2045.4|2045.1|2044.7|2044.4|2045.7|2045.4|2044.7|2044.4|112
1723051140000|2024-08-07 17:19:00|2044.8|2044.5|2045.4|2045.1|2045.6|2045.3|2044.6|2044.3|57
1723051150000|2024-08-07 17:19:10|2045.3|2045|2045.1|2044.8|2045.7|2045.4|2044.7|2044.4|27
1723051160000|2024-08-07 17:19:20|2045.4|2045.1|2046.5|2046.2|2046.5|2046.2|2045.3|2045|34
1723051170000|2024-08-07 17:19:30|2046.4|2046.1|2045.9|2045.6|2047|2046.7|2045.9|2045.6|101
1723051180000|2024-08-07 17:19:40|2046|2045.7|2046.9|2046.6|2047.2|2046.9|2045.6|2045.3|41
1723051190000|2024-08-07 17:19:50|2046.8|2046.5|2046|2045.7|2047.2|2046.9|2046|2045.7|56
1723051200000|2024-08-07 17:20:00|2046.1|2045.8|2047.8|2047.5|2047.9|2047.6|2046|2045.7|30
1723051210000|2024-08-07 17:20:10|2047.9|2047.6|2047.7|2047.4|2048.2|2047.9|2047.6|2047.3|42
1723051220000|2024-08-07 17:20:20|2047.6|2047.3|2048.9|2048.6|2048.9|2048.6|2047.6|2047.3|60
1723051230000|2024-08-07 17:20:30|2049|2048.7|2049.6|2049.3|2049.6|2049.3|2049|2048.7|63
1723051240000|2024-08-07 17:20:40|2049.8|2049.5|2049.4|2049.1|2050.2|2049.9|2049.4|2049.1|82
1723051250000|2024-08-07 17:20:50|2049.3|2049|2049.5|2049.2|2049.6|2049.3|2049.2|2048.9|45
1723051260000|2024-08-07 17:21:00|2049.6|2049.3|2047.9|2047.6|2049.6|2049.3|2047.9|2047.6|44
1723051270000|2024-08-07 17:21:10|2048|2047.7|2047.2|2046.9|2048.8|2048.5|2047.2|2046.9|48
1723051280000|2024-08-07 17:21:20|2047.5|2047.2|2047.8|2047.5|2048.6|2048.3|2047.5|2047.2|79
1723051290000|2024-08-07 17:21:30|2048|2047.7|2046.9|2046.6|2048|2047.7|2046.9|2046.6|37
1723051300000|2024-08-07 17:21:40|2047.1|2046.8|2047.9|2047.6|2047.9|2047.6|2046.9|2046.6|112
1723051310000|2024-08-07 17:21:50|2047.8|2047.5|2048.5|2048.2|2048.8|2048.5|2047.7|2047.4|73
1723051320000|2024-08-07 17:22:00|2048.7|2048.4|2049.2|2048.9|2049.3|2049|2048.3|2048|91
1723051330000|2024-08-07 17:22:10|2049.1|2048.8|2048.7|2048.4|2049.3|2049|2048.5|2048.2|44
1723051340000|2024-08-07 17:22:20|2048.6|2048.3|2049.8|2049.5|2049.9|2049.6|2048.6|2048.3|62
1723051350000|2024-08-07 17:22:30|2050|2049.7|2050.3|2050|2050.3|2050|2049.4|2049.1|81
1723051360000|2024-08-07 17:22:40|2050.4|2050.1|2049.2|2048.9|2050.5|2050.2|2049.2|2048.9|41
1723051370000|2024-08-07 17:22:50|2049.3|2049|2049.1|2048.8|2049.5|2049.2|2048.6|2048.3|50
1723051380000|2024-08-07 17:23:00|2048.9|2048.6|2050.3|2050|2050.3|2050|2048.8|2048.5|118
1723051390000|2024-08-07 17:23:10|2050.4|2050.1|2050.6|2050.3|2051.4|2051.1|2050.1|2049.8|135
1723051400000|2024-08-07 17:23:20|2050.5|2050.2|2050.7|2050.4|2051|2050.7|2050.2|2049.9|39
1723051410000|2024-08-07 17:23:30|2050.8|2050.5|2050.8|2050.5|2050.8|2050.5|2050.3|2050|55
1723051420000|2024-08-07 17:23:40|2051.1|2050.8|2051.6|2051.3|2051.7|2051.4|2051.1|2050.8|62
1723051430000|2024-08-07 17:23:50|2051.5|2051.2|2051.7|2051.4|2051.8|2051.5|2051.4|2051.1|61
1723051440000|2024-08-07 17:24:00|2051.8|2051.5|2051.9|2051.6|2052.1|2051.8|2051.1|2050.8|57
1723051450000|2024-08-07 17:24:10|2052|2051.7|2051.4|2051.1|2052|2051.7|2051.4|2051.1|69
1723051460000|2024-08-07 17:24:20|2051.3|2051|2051.2|2050.9|2051.6|2051.3|2051.1|2050.8|50
1723051470000|2024-08-07 17:24:30|2051.3|2051|2051.3|2051|2051.5|2051.2|2050.7|2050.4|120
1723051480000|2024-08-07 17:24:40|2051.2|2050.9|2052.1|2051.8|2052.6|2052.3|2051.2|2050.9|83
1723051490000|2024-08-07 17:24:50|2052.2|2051.9|2052.1|2051.8|2052.5|2052.2|2051.8|2051.5|58
1723051500000|2024-08-07 17:25:00|2051.9|2051.6|2052.4|2052.1|2052.7|2052.4|2051.7|2051.4|60
1723051510000|2024-08-07 17:25:10|2052.5|2052.2|2053.8|2053.5|2054.3|2054|2052.5|2052.2|197
1723051520000|2024-08-07 17:25:20|2054|2053.7|2054.1|2053.8|2054.4|2054.1|2053.3|2053|142
1723051530000|2024-08-07 17:25:30|2054.2|2053.9|2055.2|2054.9|2055.2|2054.9|2054|2053.7|58
1723051540000|2024-08-07 17:25:40|2055.1|2054.8|2055.4|2055.1|2055.8|2055.5|2055.1|2054.8|137
1723051550000|2024-08-07 17:25:50|2055.3|2055|2055.5|2055.2|2055.9|2055.6|2055.3|2055|55
1723051560000|2024-08-07 17:26:00|2055.3|2055|2055.3|2055|2055.8|2055.5|2055.1|2054.8|69
1723051570000|2024-08-07 17:26:10|2055|2054.7|2055.6|2055.3|2055.6|2055.3|2054.6|2054.3|65
1723051580000|2024-08-07 17:26:20|2055.8|2055.5|2055|2054.7|2055.8|2055.5|2054.8|2054.5|29
1723051590000|2024-08-07 17:26:30|2054.9|2054.6|2055.9|2055.6|2056|2055.7|2054.9|2054.6|59
1723051600000|2024-08-07 17:26:40|2055.8|2055.5|2055.4|2055.1|2055.8|2055.5|2055.3|2055|65
1723051610000|2024-08-07 17:26:50|2055.5|2055.2|2055.9|2055.6|2056.2|2055.9|2055.5|2055.2|72
1723051620000|2024-08-07 17:27:00|2056|2055.7|2055.7|2055.4|2056|2055.7|2055.3|2055|128
1723051630000|2024-08-07 17:27:10|2055.6|2055.3|2054.7|2054.4|2055.7|2055.4|2054.2|2053.9|62
1723051640000|2024-08-07 17:27:20|2054.8|2054.5|2054.2|2053.9|2054.8|2054.5|2053.9|2053.6|37
1723051650000|2024-08-07 17:27:30|2054.3|2054|2055.2|2054.9|2055.2|2054.9|2053.6|2053.3|32
1723051660000|2024-08-07 17:27:40|2055.3|2055|2054.3|2054|2055.3|2055|2054.2|2053.9|34
1723051670000|2024-08-07 17:27:50|2054.4|2054.1|2053.7|2053.4|2054.4|2054.1|2053.3|2053|64
1723051680000|2024-08-07 17:28:00|2053.6|2053.3|2053.6|2053.3|2054.1|2053.8|2053.2|2052.9|23
1723051690000|2024-08-07 17:28:10|2053.4|2053.1|2053.7|2053.4|2054.1|2053.8|2053.4|2053.1|55
1723051700000|2024-08-07 17:28:20|2053.4|2053.1|2052.6|2052.3|2053.4|2053.1|2052.5|2052.2|23
1723051710000|2024-08-07 17:28:30|2052.5|2052.2|2052.5|2052.2|2052.6|2052.3|2052.1|2051.8|19
1723051720000|2024-08-07 17:28:40|2052.6|2052.3|2052.1|2051.8|2052.7|2052.4|2052|2051.7|23
1723051730000|2024-08-07 17:28:50|2052|2051.7|2052|2051.7|2052.7|2052.4|2051.7|2051.4|39
1723051740000|2024-08-07 17:29:00|2052.1|2051.8|2051.6|2051.3|2052.1|2051.8|2051|2050.7|51
1723051750000|2024-08-07 17:29:10|2051.7|2051.4|2051.3|2051|2051.7|2051.4|2051|2050.7|15
1723051760000|2024-08-07 17:29:20|2051.5|2051.2|2051.1|2050.8|2051.5|2051.2|2050.8|2050.5|104
1723051770000|2024-08-07 17:29:30|2051.4|2051.1|2051.3|2051|2051.5|2051.2|2050.5|2050.2|39
1723051780000|2024-08-07 17:29:40|2051.4|2051.1|2050.7|2050.4|2051.7|2051.4|2050.7|2050.4|42
1723051790000|2024-08-07 17:29:50|2050.8|2050.5|2050.8|2050.5|2050.9|2050.6|2050.5|2050.2|18
1723051800000|2024-08-07 17:30:00|2050.7|2050.4|2051.4|2051.1|2051.8|2051.5|2050.2|2049.9|91
1723051810000|2024-08-07 17:30:10|2051.5|2051.2|2051.3|2051|2052.5|2052.2|2051.1|2050.8|52
1723051820000|2024-08-07 17:30:20|2051.4|2051.1|2052.5|2052.2|2053.2|2052.9|2051.4|2051.1|66
1723051830000|2024-08-07 17:30:30|2052.4|2052.1|2053.4|2053.1|2053.7|2053.4|2052|2051.7|37
1723051840000|2024-08-07 17:30:40|2053.5|2053.2|2053.3|2053|2053.7|2053.4|2053.1|2052.8|41
1723051850000|2024-08-07 17:30:50|2053.4|2053.1|2053.6|2053.3|2053.9|2053.6|2053.3|2053|44
1723051860000|2024-08-07 17:31:00|2053.5|2053.2|2054.3|2054|2054.8|2054.5|2053.4|2053.1|64
1723051870000|2024-08-07 17:31:10|2054.1|2053.8|2054.2|2053.9|2054.6|2054.3|2053.8|2053.5|38
1723051880000|2024-08-07 17:31:20|2054.1|2053.8|2054.3|2054|2054.7|2054.4|2053.9|2053.6|29
1723051890000|2024-08-07 17:31:30|2054.2|2053.9|2054.1|2053.8|2054.6|2054.3|2053.9|2053.6|22
1723051900000|2024-08-07 17:31:40|2054|2053.7|2054.4|2054.1|2054.6|2054.3|2053.8|2053.5|35
1723051910000|2024-08-07 17:31:50|2054.3|2054|2053.8|2053.5|2054.3|2054|2053.8|2053.5|21
1723051920000|2024-08-07 17:32:00|2054.1|2053.8|2054.4|2054.1|2054.4|2054.1|2053.8|2053.5|32
1723051930000|2024-08-07 17:32:10|2054.2|2053.9|2053.9|2053.6|2054.2|2053.9|2053.6|2053.3|38
1723051940000|2024-08-07 17:32:20|2053.8|2053.5|2053.2|2052.9|2053.8|2053.5|2052.9|2052.6|26
1723051950000|2024-08-07 17:32:30|2053.1|2052.8|2053.3|2053|2053.5|2053.2|2053.1|2052.8|43
1723051960000|2024-08-07 17:32:40|2053.4|2053.1|2053.4|2053.1|2053.9|2053.6|2053|2052.7|51
1723051970000|2024-08-07 17:32:50|2053.5|2053.2|2052.7|2052.4|2053.5|2053.2|2052.7|2052.4|35
1723051980000|2024-08-07 17:33:00|2052.3|2052|2052.7|2052.4|2053.1|2052.8|2052.3|2052|43
1723051990000|2024-08-07 17:33:10|2052.6|2052.3|2052.9|2052.6|2053.3|2053|2052.6|2052.3|37
1723052000000|2024-08-07 17:33:20|2052.8|2052.5|2053.2|2052.9|2053.3|2053|2052.8|2052.5|43
1723052010000|2024-08-07 17:33:30|2053.3|2053|2053.3|2053|2053.7|2053.4|2053.2|2052.9|41
1723052020000|2024-08-07 17:33:40|2053.1|2052.8|2053.5|2053.2|2054.1|2053.8|2053|2052.7|31
1723052030000|2024-08-07 17:33:50|2053.4|2053.1|2052.2|2051.9|2053.4|2053.1|2052.2|2051.9|30
1723052040000|2024-08-07 17:34:00|2052.3|2052|2052.2|2051.9|2052.7|2052.4|2051.9|2051.6|37
1723052050000|2024-08-07 17:34:10|2052.1|2051.8|2052.5|2052.2|2052.8|2052.5|2051.8|2051.5|21
1723052060000|2024-08-07 17:34:20|2052.6|2052.3|2053.6|2053.3|2053.7|2053.4|2052.4|2052.1|121
1723052070000|2024-08-07 17:34:30|2053.9|2053.6|2053.5|2053.2|2054|2053.7|2053.5|2053.2|69
1723052080000|2024-08-07 17:34:40|2053.3|2053|2054.2|2053.9|2054.2|2053.9|2053.3|2053|71
1723052090000|2024-08-07 17:34:50|2054.1|2053.8|2054.7|2054.4|2055.1|2054.8|2053.9|2053.6|104
1723052100000|2024-08-07 17:35:00|2054.6|2054.3|2055.5|2055.2|2055.7|2055.4|2054.5|2054.2|162
1723052110000|2024-08-07 17:35:10|2055.4|2055.1|2056.2|2055.9|2056.2|2055.9|2055.1|2054.8|75
1723052120000|2024-08-07 17:35:20|2056.1|2055.8|2055.8|2055.5|2056.4|2056.1|2055.7|2055.4|49
1723052130000|2024-08-07 17:35:30|2055.6|2055.3|2056|2055.7|2056.5|2056.2|2055.6|2055.3|148
1723052140000|2024-08-07 17:35:40|2055.8|2055.5|2055.8|2055.5|2056.3|2056|2055.2|2054.9|40
1723052150000|2024-08-07 17:35:50|2055.6|2055.3|2055.7|2055.4|2055.9|2055.6|2055.1|2054.8|62
1723052160000|2024-08-07 17:36:00|2055.6|2055.3|2055.8|2055.5|2056|2055.7|2055.6|2055.3|42
1723052170000|2024-08-07 17:36:10|2055.7|2055.4|2054.5|2054.2|2055.7|2055.4|2054.2|2053.9|29
1723052180000|2024-08-07 17:36:20|2054.6|2054.3|2054.6|2054.3|2054.7|2054.4|2054.2|2053.9|30
1723052190000|2024-08-07 17:36:30|2054.7|2054.4|2055|2054.7|2055.5|2055.2|2054.7|2054.4|38
1723052200000|2024-08-07 17:36:40|2054.9|2054.6|2054.3|2054|2055|2054.7|2054.3|2054|17
1723052210000|2024-08-07 17:36:50|2054.2|2053.9|2054.3|2054|2054.3|2054|2054|2053.7|34
1723052220000|2024-08-07 17:37:00|2054.7|2054.4|2054.4|2054.1|2054.7|2054.4|2054.1|2053.8|34
1723052230000|2024-08-07 17:37:10|2054.6|2054.3|2054.9|2054.6|2055|2054.7|2054|2053.7|79
1723052240000|2024-08-07 17:37:20|2055|2054.7|2054.9|2054.6|2055.5|2055.2|2054.9|2054.6|36
1723052250000|2024-08-07 17:37:30|2055|2054.7|2054.5|2054.2|2055.5|2055.2|2054.4|2054.1|42
1723052260000|2024-08-07 17:37:40|2054.6|2054.3|2055.1|2054.8|2055.5|2055.2|2054.5|2054.2|23
1723052270000|2024-08-07 17:37:50|2055.2|2054.9|2056.2|2055.9|2056.6|2056.3|2055|2054.7|119
1723052280000|2024-08-07 17:38:00|2055.9|2055.6|2056.2|2055.9|2056.8|2056.5|2055.8|2055.5|78
1723052290000|2024-08-07 17:38:10|2056.1|2055.8|2054.9|2054.6|2056.2|2055.9|2054.9|2054.6|38
1723052300000|2024-08-07 17:38:20|2054.8|2054.5|2055.5|2055.2|2055.5|2055.2|2054.4|2054.1|54
1723052310000|2024-08-07 17:38:30|2055.4|2055.1|2055.8|2055.5|2056|2055.7|2055.4|2055.1|65
1723052320000|2024-08-07 17:38:40|2055.7|2055.4|2056.7|2056.4|2057|2056.7|2055.6|2055.3|41
1723052330000|2024-08-07 17:38:50|2056.6|2056.3|2056.1|2055.8|2056.8|2056.5|2056.1|2055.8|36
1723052340000|2024-08-07 17:39:00|2056.2|2055.9|2055.5|2055.2|2056.4|2056.1|2055.5|2055.2|39
1723052350000|2024-08-07 17:39:10|2055.8|2055.5|2055.4|2055.1|2055.9|2055.6|2055.3|2055|16
1723052360000|2024-08-07 17:39:20|2055.3|2055|2055|2054.7|2055.8|2055.5|2054.9|2054.6|76
1723052370000|2024-08-07 17:39:30|2055.1|2054.8|2054.6|2054.3|2055.1|2054.8|2054.5|2054.2|15
1723052380000|2024-08-07 17:39:40|2053.9|2053.6|2053.4|2053.1|2053.9|2053.6|2053|2052.7|194
1723052390000|2024-08-07 17:39:50|2053.6|2053.3|2052.9|2052.6|2053.7|2053.4|2052.9|2052.6|84
1723052400000|2024-08-07 17:40:00|2052.7|2052.4|2053.3|2053|2053.4|2053.1|2052.7|2052.4|63
1723052410000|2024-08-07 17:40:10|2053.2|2052.9|2053.3|2053|2053.6|2053.3|2053.1|2052.8|43
1723052420000|2024-08-07 17:40:20|2053.1|2052.8|2053.6|2053.3|2053.8|2053.5|2053.1|2052.8|64
1723052430000|2024-08-07 17:40:30|2053.5|2053.2|2053.9|2053.6|2053.9|2053.6|2053.4|2053.1|22
1723052440000|2024-08-07 17:40:40|2053.8|2053.5|2053.7|2053.4|2053.9|2053.6|2053.2|2052.9|28
1723052450000|2024-08-07 17:40:50|2053.8|2053.5|2052.6|2052.3|2053.8|2053.5|2052.6|2052.3|22
1723052460000|2024-08-07 17:41:00|2052.8|2052.5|2053.4|2053.1|2053.8|2053.5|2052.7|2052.4|36
1723052470000|2024-08-07 17:41:10|2053.5|2053.2|2052.1|2051.8|2053.5|2053.2|2052|2051.7|43
1723052480000|2024-08-07 17:41:20|2052|2051.7|2052.8|2052.5|2052.8|2052.5|2052|2051.7|17
1723052490000|2024-08-07 17:41:30|2052.9|2052.6|2052.4|2052.1|2053.2|2052.9|2052.4|2052.1|49
1723052500000|2024-08-07 17:41:40|2052.3|2052|2051.2|2050.9|2052.3|2052|2051.2|2050.9|148
1723052510000|2024-08-07 17:41:50|2051.4|2051.1|2050.7|2050.4|2051.5|2051.2|2050.6|2050.3|103
1723052520000|2024-08-07 17:42:00|2050.8|2050.5|2050.9|2050.6|2051.5|2051.2|2050.8|2050.5|52
1723052530000|2024-08-07 17:42:10|2051|2050.7|2050.4|2050.1|2051.2|2050.9|2050.3|2050|30
1723052540000|2024-08-07 17:42:20|2050.6|2050.3|2051|2050.7|2051.3|2051|2050.5|2050.2|24
1723052550000|2024-08-07 17:42:30|2050.9|2050.6|2051|2050.7|2051.1|2050.8|2050.9|2050.6|15
1723052560000|2024-08-07 17:42:40|2051.1|2050.8|2050.7|2050.4|2051.3|2051|2050.3|2050|28
1723052570000|2024-08-07 17:42:50|2050.8|2050.5|2050.7|2050.4|2051.2|2050.9|2050.6|2050.3|17
1723052580000|2024-08-07 17:43:00|2050.6|2050.3|2050.1|2049.8|2050.7|2050.4|2049.9|2049.6|45
1723052590000|2024-08-07 17:43:10|2050.2|2049.9|2050|2049.7|2050.2|2049.9|2049.6|2049.3|70
1723052600000|2024-08-07 17:43:20|2049.9|2049.6|2050.7|2050.4|2051.1|2050.8|2049.9|2049.6|41
1723052610000|2024-08-07 17:43:30|2050.8|2050.5|2050.5|2050.2|2051|2050.7|2050.5|2050.2|38
1723052620000|2024-08-07 17:43:40|2050.7|2050.4|2051|2050.7|2051.1|2050.8|2050.5|2050.2|27
1723052630000|2024-08-07 17:43:50|2050.8|2050.5|2050.5|2050.2|2051.1|2050.8|2050.5|2050.2|27
1723052640000|2024-08-07 17:44:00|2050.6|2050.3|2050.9|2050.6|2050.9|2050.6|2050.3|2050|104
1723052650000|2024-08-07 17:44:10|2050.8|2050.5|2050|2049.7|2051|2050.7|2050|2049.7|31
1723052660000|2024-08-07 17:44:20|2049.8|2049.5|2050|2049.7|2050|2049.7|2049.8|2049.5|14
1723052670000|2024-08-07 17:44:30|2050.1|2049.8|2050.1|2049.8|2050.3|2050|2049.9|2049.6|19
1723052680000|2024-08-07 17:44:40|2050|2049.7|2050.2|2049.9|2050.2|2049.9|2049.9|2049.6|9
1723052690000|2024-08-07 17:44:50|2050.1|2049.8|2049.9|2049.6|2050.2|2049.9|2049.6|2049.3|15
1723052700000|2024-08-07 17:45:00|2049.5|2049.2|2050.9|2050.6|2050.9|2050.6|2049.5|2049.2|66
1723052710000|2024-08-07 17:45:10|2051.1|2050.8|2050.8|2050.5|2051.1|2050.8|2049.9|2049.6|29
1723052720000|2024-08-07 17:45:20|2051.1|2050.8|2051.2|2050.9|2051.3|2051|2050.5|2050.2|73
1723052730000|2024-08-07 17:45:30|2051.4|2051.1|2051|2050.7|2051.4|2051.1|2050.6|2050.3|55
1723052740000|2024-08-07 17:45:40|2051.2|2050.9|2050.9|2050.6|2051.2|2050.9|2050.7|2050.4|21
1723052750000|2024-08-07 17:45:50|2050.8|2050.5|2050.8|2050.5|2051.3|2051|2050.7|2050.4|19
1723052760000|2024-08-07 17:46:00|2050.7|2050.4|2050.3|2050|2050.8|2050.5|2050.2|2049.9|24
1723052770000|2024-08-07 17:46:10|2050.2|2049.9|2049.8|2049.5|2050.3|2050|2049.6|2049.3|18
1723052780000|2024-08-07 17:46:20|2049.7|2049.4|2048.2|2047.9|2049.7|2049.4|2048.2|2047.9|93
1723052790000|2024-08-07 17:46:30|2048.3|2048|2048.1|2047.8|2048.5|2048.2|2048|2047.7|35
1723052800000|2024-08-07 17:46:40|2048|2047.7|2048.9|2048.6|2049|2048.7|2048|2047.7|46
1723052810000|2024-08-07 17:46:50|2048.8|2048.5|2049.4|2049.1|2049.4|2049.1|2048.6|2048.3|49
1723052820000|2024-08-07 17:47:00|2049.5|2049.2|2049.3|2049|2049.6|2049.3|2048.9|2048.6|15
1723052830000|2024-08-07 17:47:10|2049.4|2049.1|2048.3|2048|2049.4|2049.1|2048.1|2047.8|26
1723052840000|2024-08-07 17:47:20|2048.4|2048.1|2048.4|2048.1|2048.8|2048.5|2048.2|2047.9|22
1723052850000|2024-08-07 17:47:30|2048.5|2048.2|2047.7|2047.4|2048.6|2048.3|2047.7|2047.4|74
1723052860000|2024-08-07 17:47:40|2047.8|2047.5|2047|2046.7|2047.8|2047.5|2047|2046.7|65
1723052870000|2024-08-07 17:47:50|2046.9|2046.6|2046.9|2046.6|2047.4|2047.1|2046.4|2046.1|141
1723052880000|2024-08-07 17:48:00|2047|2046.7|2046.6|2046.3|2047.2|2046.9|2046.6|2046.3|227
1723052890000|2024-08-07 17:48:10|2046.3|2046|2046.7|2046.4|2047.2|2046.9|2046.2|2045.9|46
1723052900000|2024-08-07 17:48:20|2046.8|2046.5|2045.9|2045.6|2046.8|2046.5|2045.9|2045.6|92
1723052910000|2024-08-07 17:48:30|2045.8|2045.5|2045|2044.7|2046.3|2046|2044.8|2044.5|123
1723052920000|2024-08-07 17:48:40|2044.7|2044.4|2045|2044.7|2045.1|2044.8|2044.7|2044.4|54
1723052930000|2024-08-07 17:48:50|2044.9|2044.6|2044.6|2044.3|2045.2|2044.9|2044.1|2043.8|93
1723052940000|2024-08-07 17:49:00|2044.7|2044.4|2045.8|2045.5|2045.9|2045.6|2044.7|2044.4|120
1723052950000|2024-08-07 17:49:10|2046|2045.7|2045.5|2045.2|2046.2|2045.9|2045.3|2045|33
1723052960000|2024-08-07 17:49:20|2045.6|2045.3|2046|2045.7|2046.3|2046|2045.6|2045.3|32
1723052970000|2024-08-07 17:49:30|2046.1|2045.8|2046.1|2045.8|2046.3|2046|2045.6|2045.3|59
1723052980000|2024-08-07 17:49:40|2046.3|2046|2045.7|2045.4|2046.3|2046|2045.5|2045.2|29
1723052990000|2024-08-07 17:49:50|2045.6|2045.3|2045.4|2045.1|2045.6|2045.3|2045|2044.7|23
1723053000000|2024-08-07 17:50:00|2045.7|2045.4|2045.3|2045|2045.8|2045.5|2045.1|2044.8|44
1723053010000|2024-08-07 17:50:10|2045.4|2045.1|2045.1|2044.8|2045.6|2045.3|2044.6|2044.3|68
1723053020000|2024-08-07 17:50:20|2045.2|2044.9|2046|2045.7|2046.2|2045.9|2045.2|2044.9|50
1723053030000|2024-08-07 17:50:30|2045.9|2045.6|2045.6|2045.3|2046.7|2046.4|2045.6|2045.3|54
1723053040000|2024-08-07 17:50:40|2045.3|2045|2045.8|2045.5|2046|2045.7|2045.1|2044.8|99
1723053050000|2024-08-07 17:50:50|2045.9|2045.6|2046.5|2046.2|2046.5|2046.2|2045.7|2045.4|76
1723053060000|2024-08-07 17:51:00|2046.4|2046.1|2046.2|2045.9|2046.7|2046.4|2045.8|2045.5|50
1723053070000|2024-08-07 17:51:10|2046.1|2045.8|2045.7|2045.4|2046.2|2045.9|2045.2|2044.9|37
1723053080000|2024-08-07 17:51:20|2045.6|2045.3|2045.7|2045.4|2046|2045.7|2045.4|2045.1|30
1723053090000|2024-08-07 17:51:30|2045.6|2045.3|2044.9|2044.6|2045.7|2045.4|2044.8|2044.5|14
1723053100000|2024-08-07 17:51:40|2045.1|2044.8|2045.7|2045.4|2045.7|2045.4|2045|2044.7|56
1723053110000|2024-08-07 17:51:50|2045.8|2045.5|2045.4|2045.1|2046.1|2045.8|2045.3|2045|41
1723053120000|2024-08-07 17:52:00|2045.2|2044.9|2044.2|2043.9|2045.3|2045|2044.2|2043.9|32
1723053130000|2024-08-07 17:52:10|2044.3|2044|2044.3|2044|2044.9|2044.6|2044.1|2043.8|40
1723053140000|2024-08-07 17:52:20|2044.2|2043.9|2043.7|2043.4|2044.2|2043.9|2043.6|2043.3|67
1723053150000|2024-08-07 17:52:30|2043.6|2043.3|2044.1|2043.8|2044.2|2043.9|2043.3|2043|43
1723053160000|2024-08-07 17:52:40|2044|2043.7|2043.8|2043.5|2044.3|2044|2043.7|2043.4|48
1723053170000|2024-08-07 17:52:50|2043.7|2043.4|2044.5|2044.2|2044.8|2044.5|2043.7|2043.4|79
1723053180000|2024-08-07 17:53:00|2044.3|2044|2044.3|2044|2044.5|2044.2|2043.7|2043.4|13
1723053190000|2024-08-07 17:53:10|2044.1|2043.8|2044.4|2044.1|2044.4|2044.1|2043.6|2043.3|28
1723053200000|2024-08-07 17:53:20|2044.5|2044.2|2045.1|2044.8|2045.1|2044.8|2044.1|2043.8|28
1723053210000|2024-08-07 17:53:30|2044.6|2044.3|2044.5|2044.2|2044.8|2044.5|2044.2|2043.9|37
1723053220000|2024-08-07 17:53:40|2044.1|2043.8|2044.3|2044|2044.4|2044.1|2043.8|2043.5|53
1723053230000|2024-08-07 17:53:50|2044.2|2043.9|2044.5|2044.2|2044.5|2044.2|2043.6|2043.3|60
1723053240000|2024-08-07 17:54:00|2044.3|2044|2044.9|2044.6|2045.1|2044.8|2044.3|2044|169
1723053250000|2024-08-07 17:54:10|2045|2044.7|2045.9|2045.6|2046.1|2045.8|2045|2044.7|60
1723053260000|2024-08-07 17:54:20|2045.8|2045.5|2045.7|2045.4|2046.2|2045.9|2045.6|2045.3|16
1723053270000|2024-08-07 17:54:30|2045.6|2045.3|2046.2|2045.9|2046.3|2046|2045.6|2045.3|19
1723053280000|2024-08-07 17:54:40|2046.1|2045.8|2046.6|2046.3|2046.8|2046.5|2046.1|2045.8|37
1723053290000|2024-08-07 17:54:50|2046.5|2046.2|2045.2|2044.9|2046.6|2046.3|2045.2|2044.9|79
1723053300000|2024-08-07 17:55:00|2045|2044.7|2044.6|2044.3|2045.4|2045.1|2044.4|2044.1|116
1723053310000|2024-08-07 17:55:10|2044.7|2044.4|2044|2043.7|2044.9|2044.6|2043.9|2043.6|57
1723053320000|2024-08-07 17:55:20|2043.8|2043.5|2043.5|2043.2|2043.9|2043.6|2043.3|2043|26
1723053330000|2024-08-07 17:55:30|2043.4|2043.1|2043.4|2043.1|2043.7|2043.4|2043.2|2042.9|14
1723053340000|2024-08-07 17:55:40|2043.6|2043.3|2043.7|2043.4|2044|2043.7|2043.5|2043.2|27
1723053350000|2024-08-07 17:55:50|2043.6|2043.3|2043.5|2043.2|2043.7|2043.4|2043.1|2042.8|26
1723053360000|2024-08-07 17:56:00|2043.6|2043.3|2043.3|2043|2043.6|2043.3|2043.1|2042.8|18
1723053370000|2024-08-07 17:56:10|2043.1|2042.8|2043|2042.7|2043.5|2043.2|2043|2042.7|24
1723053380000|2024-08-07 17:56:20|2042.9|2042.6|2042|2041.7|2043|2042.7|2042|2041.7|109
1723053390000|2024-08-07 17:56:30|2042.1|2041.8|2042.9|2042.6|2042.9|2042.6|2041.9|2041.6|61
1723053400000|2024-08-07 17:56:40|2043.1|2042.8|2043.1|2042.8|2043.5|2043.2|2043|2042.7|35
1723053410000|2024-08-07 17:56:50|2043.2|2042.9|2042.4|2042.1|2043.2|2042.9|2042.1|2041.8|61
1723053420000|2024-08-07 17:57:00|2042.5|2042.2|2042.3|2042|2042.5|2042.2|2042|2041.7|30
1723053430000|2024-08-07 17:57:10|2042.5|2042.2|2042.4|2042.1|2042.5|2042.2|2041.9|2041.6|33
1723053440000|2024-08-07 17:57:20|2042.5|2042.2|2043.4|2043.1|2043.5|2043.2|2042.5|2042.2|23
1723053450000|2024-08-07 17:57:30|2043.5|2043.2|2043|2042.7|2043.6|2043.3|2042.9|2042.6|31
1723053460000|2024-08-07 17:57:40|2043.1|2042.8|2042.6|2042.3|2043.2|2042.9|2042.6|2042.3|16
1723053470000|2024-08-07 17:57:50|2042.4|2042.1|2041.8|2041.5|2042.5|2042.2|2041.8|2041.5|88
1723053480000|2024-08-07 17:58:00|2041.6|2041.3|2042|2041.7|2042.4|2042.1|2041.6|2041.3|101
1723053490000|2024-08-07 17:58:10|2041.9|2041.6|2041.5|2041.2|2042.1|2041.8|2041.3|2041|59
1723053500000|2024-08-07 17:58:20|2041.4|2041.1|2041.7|2041.4|2041.8|2041.5|2041.2|2040.9|29
1723053510000|2024-08-07 17:58:30|2041.8|2041.5|2040.4|2040.1|2041.8|2041.5|2040.4|2040.1|117
1723053520000|2024-08-07 17:58:40|2040.5|2040.2|2040.3|2040|2040.5|2040.2|2039.9|2039.6|140
1723053530000|2024-08-07 17:58:50|2040.2|2039.9|2041.5|2041.2|2041.7|2041.4|2040.2|2039.9|72
1723053540000|2024-08-07 17:59:00|2041.6|2041.3|2042.4|2042.1|2042.4|2042.1|2041.2|2040.9|28
1723053550000|2024-08-07 17:59:10|2042.5|2042.2|2042.6|2042.3|2043|2042.7|2042.3|2042|26
1723053560000|2024-08-07 17:59:20|2042.5|2042.2|2043.7|2043.4|2043.7|2043.4|2042.4|2042.1|37
1723053570000|2024-08-07 17:59:30|2043.6|2043.3|2043.7|2043.4|2043.9|2043.6|2043.3|2043|53
1723053580000|2024-08-07 17:59:40|2043.8|2043.5|2043.7|2043.4|2043.9|2043.6|2043.3|2043|37
1723053590000|2024-08-07 17:59:50|2043.8|2043.5|2043.9|2043.6|2044.1|2043.8|2043.6|2043.3|59
1723053600000|2024-08-07 18:00:00|2043.3|2043|2043.2|2042.9|2043.6|2043.3|2042.7|2042.4|60
1723053610000|2024-08-07 18:00:10|2043.5|2043.2|2042.6|2042.3|2043.5|2043.2|2042.5|2042.2|35
1723053620000|2024-08-07 18:00:20|2042.5|2042.2|2043.4|2043.1|2043.7|2043.4|2042.5|2042.2|32
1723053630000|2024-08-07 18:00:30|2043.5|2043.2|2043.8|2043.5|2043.9|2043.6|2043.1|2042.8|24
1723053640000|2024-08-07 18:00:40|2043.9|2043.6|2043.9|2043.6|2044.3|2044|2043.4|2043.1|38
1723053650000|2024-08-07 18:00:50|2044|2043.7|2044.2|2043.9|2044.4|2044.1|2043.7|2043.4|32
1723053660000|2024-08-07 18:01:00|2044.4|2044.1|2044.1|2043.8|2044.7|2044.4|2043.8|2043.5|59
1723053670000|2024-08-07 18:01:10|2043.9|2043.6|2043.3|2043|2043.9|2043.6|2043.3|2043|21
1723053680000|2024-08-07 18:01:20|2043.5|2043.2|2042.9|2042.6|2043.7|2043.4|2042.9|2042.6|39
1723053690000|2024-08-07 18:01:30|2043|2042.7|2043.3|2043|2043.6|2043.3|2042.6|2042.3|31
1723053700000|2024-08-07 18:01:40|2043.2|2042.9|2043.4|2043.1|2043.5|2043.2|2043.1|2042.8|12
1723053710000|2024-08-07 18:01:50|2043.3|2043|2043.4|2043.1|2043.5|2043.2|2042.8|2042.5|19
1723053720000|2024-08-07 18:02:00|2043.3|2043|2043.2|2042.9|2043.5|2043.2|2042.7|2042.4|42
1723053730000|2024-08-07 18:02:10|2043.1|2042.8|2044.1|2043.8|2044.5|2044.2|2043.1|2042.8|64
1723053740000|2024-08-07 18:02:20|2044.2|2043.9|2046|2045.7|2046.1|2045.8|2044.2|2043.9|580
1723053750000|2024-08-07 18:02:30|2045.8|2045.5|2045.9|2045.6|2046.3|2046|2045.2|2044.9|287
1723053760000|2024-08-07 18:02:40|2045.7|2045.4|2046.2|2045.9|2046.2|2045.9|2045.4|2045.1|164
1723053770000|2024-08-07 18:02:50|2046|2045.7|2045.8|2045.5|2046.2|2045.9|2044.7|2044.4|307
1723053780000|2024-08-07 18:03:00|2045.9|2045.6|2046|2045.7|2046.3|2046|2045.8|2045.5|54
1723053790000|2024-08-07 18:03:10|2045.8|2045.5|2046|2045.7|2046|2045.7|2045|2044.7|125
1723053800000|2024-08-07 18:03:20|2045.9|2045.6|2045.4|2045.1|2046.4|2046.1|2045.2|2044.9|57
1723053810000|2024-08-07 18:03:30|2045.3|2045|2044.9|2044.6|2045.6|2045.3|2044.7|2044.4|92
1723053820000|2024-08-07 18:03:40|2045|2044.7|2045.1|2044.8|2045.3|2045|2044.8|2044.5|89
1723053830000|2024-08-07 18:03:50|2044.9|2044.6|2045|2044.7|2045.5|2045.2|2044.9|2044.6|113
1723053840000|2024-08-07 18:04:00|2044.8|2044.5|2044.9|2044.6|2045.4|2045.1|2044.2|2043.9|87
1723053850000|2024-08-07 18:04:10|2045|2044.7|2044.3|2044|2045|2044.7|2044.3|2044|68
1723053860000|2024-08-07 18:04:20|2044.2|2043.9|2043.9|2043.6|2044.3|2044|2043.8|2043.5|97
1723053870000|2024-08-07 18:04:30|2043.8|2043.5|2043.7|2043.4|2044.1|2043.8|2043.7|2043.4|35
1723053880000|2024-08-07 18:04:40|2043.8|2043.5|2043.7|2043.4|2044.5|2044.2|2043.5|2043.2|49
1723053890000|2024-08-07 18:04:50|2043.8|2043.5|2044.7|2044.4|2045|2044.7|2043.7|2043.4|35
1723053900000|2024-08-07 18:05:00|2044.8|2044.5|2045.5|2045.2|2045.6|2045.3|2044.6|2044.3|51
1723053910000|2024-08-07 18:05:10|2045.4|2045.1|2045.5|2045.2|2045.5|2045.2|2044.6|2044.3|37
1723053920000|2024-08-07 18:05:20|2045.6|2045.3|2046.3|2046|2046.4|2046.1|2045.3|2045|57
1723053930000|2024-08-07 18:05:30|2046.2|2045.9|2045.2|2044.9|2046.2|2045.9|2045.2|2044.9|28
1723053940000|2024-08-07 18:05:40|2045.3|2045|2044.4|2044.1|2045.4|2045.1|2044.3|2044|35
1723053950000|2024-08-07 18:05:50|2044.3|2044|2044.2|2043.9|2044.7|2044.4|2044.1|2043.8|37
1723053960000|2024-08-07 18:06:00|2044.1|2043.8|2043.9|2043.6|2044.3|2044|2043.6|2043.3|50
1723053970000|2024-08-07 18:06:10|2044|2043.7|2044.2|2043.9|2044.3|2044|2043.8|2043.5|35
1723053980000|2024-08-07 18:06:20|2044.3|2044|2043.1|2042.8|2044.3|2044|2043.1|2042.8|142
1723053990000|2024-08-07 18:06:30|2043.2|2042.9|2043.1|2042.8|2043.6|2043.3|2043|2042.7|12
1723054000000|2024-08-07 18:06:40|2043|2042.7|2042.5|2042.2|2043.2|2042.9|2042.4|2042.1|58
1723054010000|2024-08-07 18:06:50|2042.4|2042.1|2043.3|2043|2043.4|2043.1|2042.4|2042.1|31
1723054020000|2024-08-07 18:07:00|2043.7|2043.4|2043.4|2043.1|2043.8|2043.5|2043.3|2043|40
1723054030000|2024-08-07 18:07:10|2043.5|2043.2|2043|2042.7|2043.5|2043.2|2042.9|2042.6|28
1723054040000|2024-08-07 18:07:20|2042.9|2042.6|2041.8|2041.5|2042.9|2042.6|2041.6|2041.3|60
1723054050000|2024-08-07 18:07:30|2041.7|2041.4|2041.2|2040.9|2041.7|2041.4|2041|2040.7|40
1723054060000|2024-08-07 18:07:40|2041|2040.7|2039.4|2039.1|2041|2040.7|2039.3|2039|289
1723054070000|2024-08-07 18:07:50|2039.5|2039.2|2038.9|2038.6|2039.7|2039.4|2038.9|2038.6|62
1723054080000|2024-08-07 18:08:00|2039|2038.7|2040.7|2040.4|2040.7|2040.4|2039|2038.7|127
1723054090000|2024-08-07 18:08:10|2040.3|2040|2041|2040.7|2041.2|2040.9|2040.3|2040|55
1723054100000|2024-08-07 18:08:20|2040.9|2040.6|2040.2|2039.9|2041.4|2041.1|2040.2|2039.9|48
1723054110000|2024-08-07 18:08:30|2040.1|2039.8|2040.1|2039.8|2040.3|2040|2039.9|2039.6|21
1723054120000|2024-08-07 18:08:40|2040|2039.7|2040|2039.7|2040.1|2039.8|2039.7|2039.4|24
1723054130000|2024-08-07 18:08:50|2040.1|2039.8|2041.6|2041.3|2041.6|2041.3|2040.1|2039.8|35
1723054140000|2024-08-07 18:09:00|2041.7|2041.4|2041|2040.7|2041.8|2041.5|2040.4|2040.1|43
1723054150000|2024-08-07 18:09:10|2041.2|2040.9|2040.3|2040|2041.2|2040.9|2040.3|2040|26
1723054160000|2024-08-07 18:09:20|2040.2|2039.9|2039.5|2039.2|2040.2|2039.9|2039.5|2039.2|19
1723054170000|2024-08-07 18:09:30|2039.3|2039|2039|2038.7|2039.6|2039.3|2039|2038.7|14
1723054180000|2024-08-07 18:09:40|2039.1|2038.8|2039.2|2038.9|2039.7|2039.4|2039.1|2038.8|49
1723054190000|2024-08-07 18:09:50|2039.3|2039|2039.3|2039|2039.8|2039.5|2039.1|2038.8|85
1723054200000|2024-08-07 18:10:00|2039.4|2039.1|2040.5|2040.2|2040.6|2040.3|2039.1|2038.8|37
1723054210000|2024-08-07 18:10:10|2040.1|2039.8|2040.5|2040.2|2040.5|2040.2|2039.9|2039.6|11
1723054220000|2024-08-07 18:10:20|2040.4|2040.1|2039.8|2039.5|2040.6|2040.3|2039.4|2039.1|53
1723054230000|2024-08-07 18:10:30|2039.6|2039.3|2038.2|2037.9|2039.6|2039.3|2038.2|2037.9|48
1723054240000|2024-08-07 18:10:40|2038.1|2037.8|2038.2|2037.9|2038.2|2037.9|2037.8|2037.5|106
1723054250000|2024-08-07 18:10:50|2038.1|2037.8|2038.9|2038.6|2039.2|2038.9|2038.1|2037.8|81
1723054260000|2024-08-07 18:11:00|2039|2038.7|2038.1|2037.8|2039|2038.7|2038.1|2037.8|34
1723054270000|2024-08-07 18:11:10|2037.9|2037.6|2037.1|2036.8|2037.9|2037.6|2037.1|2036.8|41
1723054280000|2024-08-07 18:11:20|2037|2036.7|2037.7|2037.4|2037.7|2037.4|2036.8|2036.5|42
1723054290000|2024-08-07 18:11:30|2037.8|2037.5|2036.8|2036.5|2038|2037.7|2036.8|2036.5|44
1723054300000|2024-08-07 18:11:40|2036.7|2036.4|2037.3|2037|2037.3|2037|2036.7|2036.4|50
1723054310000|2024-08-07 18:11:50|2037.4|2037.1|2036.9|2036.6|2037.4|2037.1|2036.9|2036.6|20
1723054320000|2024-08-07 18:12:00|2037|2036.7|2038|2037.7|2038.2|2037.9|2037|2036.7|71
1723054330000|2024-08-07 18:12:10|2037.8|2037.5|2037.6|2037.3|2038.1|2037.8|2037.5|2037.2|25
1723054340000|2024-08-07 18:12:20|2037.7|2037.4|2036.8|2036.5|2037.7|2037.4|2036.8|2036.5|16
1723054350000|2024-08-07 18:12:30|2036.7|2036.4|2036.9|2036.6|2037.1|2036.8|2036.2|2035.9|92
1723054360000|2024-08-07 18:12:40|2036.8|2036.5|2037.4|2037.1|2037.4|2037.1|2036.5|2036.2|44
1723054370000|2024-08-07 18:12:50|2037.2|2036.9|2036.5|2036.2|2037.3|2037|2036.5|2036.2|25
1723054380000|2024-08-07 18:13:00|2036.4|2036.1|2036.3|2036|2036.8|2036.5|2035.9|2035.6|132
1723054390000|2024-08-07 18:13:10|2036.2|2035.9|2036.1|2035.8|2036.2|2035.9|2035.4|2035.1|62
1723054400000|2024-08-07 18:13:20|2036|2035.7|2036.2|2035.9|2036.2|2035.9|2035.9|2035.6|34
1723054410000|2024-08-07 18:13:30|2036.1|2035.8|2036|2035.7|2036.6|2036.3|2036|2035.7|24
1723054420000|2024-08-07 18:13:40|2036.1|2035.8|2036.8|2036.5|2037|2036.7|2036|2035.7|34
1723054430000|2024-08-07 18:13:50|2036.9|2036.6|2036.6|2036.3|2037.3|2037|2036.4|2036.1|62
1723054440000|2024-08-07 18:14:00|2036.7|2036.4|2036.6|2036.3|2037|2036.7|2036.4|2036.1|31
1723054450000|2024-08-07 18:14:10|2036.2|2035.9|2036.2|2035.9|2036.3|2036|2035.8|2035.5|46
1723054460000|2024-08-07 18:14:20|2036.3|2036|2035.9|2035.6|2036.4|2036.1|2035.7|2035.4|24
1723054470000|2024-08-07 18:14:30|2035.8|2035.5|2036|2035.7|2036|2035.7|2035.7|2035.4|37
1723054480000|2024-08-07 18:14:40|2035.9|2035.6|2035.3|2035|2035.9|2035.6|2035.1|2034.8|53
1723054490000|2024-08-07 18:14:50|2035.2|2034.9|2035.1|2034.8|2035.7|2035.4|2035.1|2034.8|83
1723054500000|2024-08-07 18:15:00|2035|2034.7|2035.2|2034.9|2036.1|2035.8|2035|2034.7|219
1723054510000|2024-08-07 18:15:10|2035.1|2034.8|2035.1|2034.8|2035.3|2035|2034.8|2034.5|48
1723054520000|2024-08-07 18:15:20|2035|2034.7|2033.9|2033.6|2035|2034.7|2033.4|2033.1|162
1723054530000|2024-08-07 18:15:30|2033.7|2033.4|2033.9|2033.6|2033.9|2033.6|2032.9|2032.6|82
1723054540000|2024-08-07 18:15:40|2034|2033.7|2034.1|2033.8|2034.1|2033.8|2033.4|2033.1|91
1723054550000|2024-08-07 18:15:50|2034.3|2034|2034.2|2033.9|2034.9|2034.6|2034.1|2033.8|94
1723054560000|2024-08-07 18:16:00|2034.1|2033.8|2034.5|2034.2|2034.9|2034.6|2034.1|2033.8|82
1723054570000|2024-08-07 18:16:10|2034.6|2034.3|2034|2033.7|2034.6|2034.3|2033.5|2033.2|60
1723054580000|2024-08-07 18:16:20|2033.7|2033.4|2033.9|2033.6|2034.3|2034|2033|2032.7|140
1723054590000|2024-08-07 18:16:30|2033.8|2033.5|2033.7|2033.4|2033.8|2033.5|2033.3|2033|38
1723054600000|2024-08-07 18:16:40|2033.8|2033.5|2033.3|2033|2033.8|2033.5|2033.3|2033|46
1723054610000|2024-08-07 18:16:50|2033.4|2033.1|2034.1|2033.8|2034.1|2033.8|2033.4|2033.1|51
1723054620000|2024-08-07 18:17:00|2034|2033.7|2035.5|2035.2|2035.6|2035.3|2034|2033.7|59
1723054630000|2024-08-07 18:17:10|2035.3|2035|2035|2034.7|2035.6|2035.3|2034.8|2034.5|53
1723054640000|2024-08-07 18:17:20|2035.3|2035|2035.3|2035|2035.8|2035.5|2035|2034.7|78
1723054650000|2024-08-07 18:17:30|2035.4|2035.1|2036.2|2035.9|2036.2|2035.9|2035.4|2035.1|73
1723054660000|2024-08-07 18:17:40|2036.4|2036.1|2038.2|2037.9|2038.2|2037.9|2036.4|2036.1|140
1723054670000|2024-08-07 18:17:50|2038.1|2037.8|2036.9|2036.6|2038.1|2037.8|2036.9|2036.6|140
1723054680000|2024-08-07 18:18:00|2037.1|2036.8|2036.7|2036.4|2037.4|2037.1|2036.1|2035.8|56
1723054690000|2024-08-07 18:18:10|2036.8|2036.5|2035.5|2035.2|2037.2|2036.9|2035.3|2035|72
1723054700000|2024-08-07 18:18:20|2035.4|2035.1|2035.2|2034.9|2035.4|2035.1|2034.9|2034.6|41
1723054710000|2024-08-07 18:18:30|2035.3|2035|2034.9|2034.6|2035.3|2035|2034.7|2034.4|75
1723054720000|2024-08-07 18:18:40|2035|2034.7|2034.2|2033.9|2035.2|2034.9|2034.2|2033.9|49
1723054730000|2024-08-07 18:18:50|2034.7|2034.4|2033.6|2033.3|2034.7|2034.4|2033.5|2033.2|75
1723054740000|2024-08-07 18:19:00|2033.5|2033.2|2033.5|2033.2|2034.4|2034.1|2033.1|2032.8|65
1723054750000|2024-08-07 18:19:10|2033.6|2033.3|2035|2034.7|2035|2034.7|2033.5|2033.2|77
1723054760000|2024-08-07 18:19:20|2035.1|2034.8|2034.5|2034.2|2035.2|2034.9|2034.5|2034.2|227
1723054770000|2024-08-07 18:19:30|2034.4|2034.1|2035.3|2035|2035.3|2035|2034|2033.7|71
1723054780000|2024-08-07 18:19:40|2035.1|2034.8|2035.1|2034.8|2035.4|2035.1|2034.8|2034.5|40
1723054790000|2024-08-07 18:19:50|2035.2|2034.9|2034.6|2034.3|2035.2|2034.9|2034.4|2034.1|22
1723054800000|2024-08-07 18:20:00|2034.5|2034.2|2034.8|2034.5|2035.4|2035.1|2034.5|2034.2|62
1723054810000|2024-08-07 18:20:10|2034.9|2034.6|2034.5|2034.2|2034.9|2034.6|2034.1|2033.8|38
1723054820000|2024-08-07 18:20:20|2034.4|2034.1|2034.9|2034.6|2035.4|2035.1|2034.4|2034.1|57
1723054830000|2024-08-07 18:20:30|2034.8|2034.5|2034.7|2034.4|2035.1|2034.8|2034.4|2034.1|61
1723054840000|2024-08-07 18:20:40|2034.8|2034.5|2035.8|2035.5|2035.8|2035.5|2034.8|2034.5|37
1723054850000|2024-08-07 18:20:50|2035.7|2035.4|2035.1|2034.8|2035.7|2035.4|2035|2034.7|17
1723054860000|2024-08-07 18:21:00|2035.3|2035|2036.1|2035.8|2036.3|2036|2035.3|2035|65
1723054870000|2024-08-07 18:21:10|2036|2035.7|2036.3|2036|2036.4|2036.1|2036|2035.7|32
1723054880000|2024-08-07 18:21:20|2036.1|2035.8|2035.5|2035.2|2036.1|2035.8|2035.1|2034.8|105
1723054890000|2024-08-07 18:21:30|2035.6|2035.3|2036.3|2036|2036.6|2036.3|2035.5|2035.2|72
1723054900000|2024-08-07 18:21:40|2036.4|2036.1|2036.6|2036.3|2036.7|2036.4|2036|2035.7|70
1723054910000|2024-08-07 18:21:50|2036.5|2036.2|2036.3|2036|2036.6|2036.3|2035.9|2035.6|34
1723054920000|2024-08-07 18:22:00|2036.4|2036.1|2037.5|2037.2|2037.6|2037.3|2036.1|2035.8|93
1723054930000|2024-08-07 18:22:10|2037.3|2037|2037.2|2036.9|2037.7|2037.4|2036.8|2036.5|93
1723054940000|2024-08-07 18:22:20|2037.3|2037|2036.3|2036|2037.3|2037|2036.1|2035.8|89
1723054950000|2024-08-07 18:22:30|2036.2|2035.9|2035.8|2035.5|2036.3|2036|2035.7|2035.4|35
1723054960000|2024-08-07 18:22:40|2035.9|2035.6|2036.1|2035.8|2036.7|2036.4|2035.9|2035.6|55
1723054970000|2024-08-07 18:22:50|2036.3|2036|2035.7|2035.4|2037|2036.7|2035.6|2035.3|26
1723054980000|2024-08-07 18:23:00|2035.6|2035.3|2036.2|2035.9|2036.3|2036|2035.6|2035.3|36
1723054990000|2024-08-07 18:23:10|2036.3|2036|2036.8|2036.5|2037|2036.7|2036.3|2036|56
1723055000000|2024-08-07 18:23:20|2036.9|2036.6|2037|2036.7|2037.9|2037.6|2036.8|2036.5|69
1723055010000|2024-08-07 18:23:30|2036.5|2036.2|2037.1|2036.8|2037.2|2036.9|2036.1|2035.8|58
1723055020000|2024-08-07 18:23:40|2036.9|2036.6|2037.2|2036.9|2037.2|2036.9|2036.1|2035.8|119
1723055030000|2024-08-07 18:23:50|2037|2036.7|2036|2035.7|2037.1|2036.8|2036|2035.7|99
1723055040000|2024-08-07 18:24:00|2035.9|2035.6|2034.8|2034.5|2036|2035.7|2034.5|2034.2|135
1723055050000|2024-08-07 18:24:10|2034.9|2034.6|2034.7|2034.4|2035|2034.7|2034.6|2034.3|57
1723055060000|2024-08-07 18:24:20|2034.5|2034.2|2034.2|2033.9|2035|2034.7|2033.9|2033.6|124
1723055070000|2024-08-07 18:24:30|2034.4|2034.1|2035.3|2035|2035.4|2035.1|2034.3|2034|44
1723055080000|2024-08-07 18:24:40|2035.2|2034.9|2034.9|2034.6|2035.4|2035.1|2034.6|2034.3|38
1723055090000|2024-08-07 18:24:50|2034.8|2034.5|2034.3|2034|2034.8|2034.5|2034.3|2034|73
1723055100000|2024-08-07 18:25:00|2034.7|2034.4|2034.8|2034.5|2034.9|2034.6|2034.5|2034.2|46
1723055110000|2024-08-07 18:25:10|2034.6|2034.3|2035.8|2035.5|2036.1|2035.8|2034.6|2034.3|62
1723055120000|2024-08-07 18:25:20|2035.9|2035.6|2037.4|2037.1|2037.4|2037.1|2035.7|2035.4|97
1723055130000|2024-08-07 18:25:30|2037.8|2037.5|2039|2038.7|2039|2038.7|2037.6|2037.3|117
1723055140000|2024-08-07 18:25:40|2038.8|2038.5|2039.2|2038.9|2039.4|2039.1|2038.6|2038.3|51
1723055150000|2024-08-07 18:25:50|2039.1|2038.8|2038.5|2038.2|2039.2|2038.9|2038.5|2038.2|71
1723055160000|2024-08-07 18:26:00|2038.6|2038.3|2038|2037.7|2038.9|2038.6|2037.9|2037.6|76
1723055170000|2024-08-07 18:26:10|2037.9|2037.6|2038.3|2038|2038.4|2038.1|2037.7|2037.4|42
1723055180000|2024-08-07 18:26:20|2038.2|2037.9|2038.3|2038|2038.6|2038.3|2038.2|2037.9|86
1723055190000|2024-08-07 18:26:30|2038.4|2038.1|2038.7|2038.4|2038.7|2038.4|2037.7|2037.4|58
1723055200000|2024-08-07 18:26:40|2038.6|2038.3|2038.4|2038.1|2038.8|2038.5|2038|2037.7|33
1723055210000|2024-08-07 18:26:50|2038.3|2038|2038.9|2038.6|2038.9|2038.6|2037.8|2037.5|56
1723055220000|2024-08-07 18:27:00|2038.7|2038.4|2038.3|2038|2039.1|2038.8|2037.7|2037.4|64
1723055230000|2024-08-07 18:27:10|2038.1|2037.8|2037.6|2037.3|2038.1|2037.8|2037|2036.7|111
1723055240000|2024-08-07 18:27:20|2037.8|2037.5|2037.7|2037.4|2037.9|2037.6|2037.6|2037.3|30
1723055250000|2024-08-07 18:27:30|2037.8|2037.5|2036.9|2036.6|2037.9|2037.6|2036.9|2036.6|22
1723055260000|2024-08-07 18:27:40|2037|2036.7|2037.6|2037.3|2037.6|2037.3|2036.5|2036.2|50
1723055270000|2024-08-07 18:27:50|2037.7|2037.4|2037.1|2036.8|2038.2|2037.9|2037|2036.7|36
1723055280000|2024-08-07 18:28:00|2037.2|2036.9|2037.5|2037.2|2037.8|2037.5|2037.2|2036.9|46
1723055290000|2024-08-07 18:28:10|2037.6|2037.3|2036.6|2036.3|2037.9|2037.6|2036.6|2036.3|81
1723055300000|2024-08-07 18:28:20|2036.5|2036.2|2036.5|2036.2|2037|2036.7|2036.1|2035.8|46
1723055310000|2024-08-07 18:28:30|2036.3|2036|2036.4|2036.1|2036.5|2036.2|2035.8|2035.5|49
1723055320000|2024-08-07 18:28:40|2036.6|2036.3|2036.8|2036.5|2037.5|2037.2|2036.6|2036.3|56
1723055330000|2024-08-07 18:28:50|2036.9|2036.6|2037|2036.7|2037.1|2036.8|2036.5|2036.2|15
1723055340000|2024-08-07 18:29:00|2036.8|2036.5|2036.6|2036.3|2037|2036.7|2036.4|2036.1|89
1723055350000|2024-08-07 18:29:10|2036.5|2036.2|2036.9|2036.6|2037.5|2037.2|2036.3|2036|26
1723055360000|2024-08-07 18:29:20|2037.2|2036.9|2037.2|2036.9|2037.4|2037.1|2036.5|2036.2|21
1723055370000|2024-08-07 18:29:30|2037.1|2036.8|2037.2|2036.9|2037.3|2037|2036.8|2036.5|126
1723055380000|2024-08-07 18:29:40|2037.3|2037|2037.5|2037.2|2037.5|2037.2|2037|2036.7|44
1723055390000|2024-08-07 18:29:50|2037.3|2037|2036.6|2036.3|2037.4|2037.1|2036.6|2036.3|193
1723055400000|2024-08-07 18:30:00|2036.3|2036|2034.9|2034.6|2036.3|2036|2034.6|2034.3|127
1723055410000|2024-08-07 18:30:10|2035|2034.7|2034.6|2034.3|2035.2|2034.9|2034.3|2034|64
1723055420000|2024-08-07 18:30:20|2034.7|2034.4|2035.4|2035.1|2036.1|2035.8|2034.5|2034.2|65
1723055430000|2024-08-07 18:30:30|2035.6|2035.3|2035.6|2035.3|2036.4|2036.1|2035.2|2034.9|30
1723055440000|2024-08-07 18:30:40|2035.5|2035.2|2036.2|2035.9|2036.2|2035.9|2035.3|2035|28
1723055450000|2024-08-07 18:30:50|2036.1|2035.8|2036.4|2036.1|2036.7|2036.4|2036.1|2035.8|37
1723055460000|2024-08-07 18:31:00|2036.3|2036|2037.5|2037.2|2037.6|2037.3|2036|2035.7|48
1723055470000|2024-08-07 18:31:10|2037|2036.7|2036.2|2035.9|2037.4|2037.1|2036.1|2035.8|32
1723055480000|2024-08-07 18:31:20|2036.3|2036|2036.1|2035.8|2036.3|2036|2035.8|2035.5|30
1723055490000|2024-08-07 18:31:30|2036|2035.7|2035.1|2034.8|2036.1|2035.8|2034.6|2034.3|65
1723055500000|2024-08-07 18:31:40|2034.9|2034.6|2035|2034.7|2035.1|2034.8|2034.7|2034.4|39
1723055510000|2024-08-07 18:31:50|2035.1|2034.8|2035.6|2035.3|2035.8|2035.5|2035|2034.7|36
1723055520000|2024-08-07 18:32:00|2035.7|2035.4|2035.4|2035.1|2035.9|2035.6|2035.1|2034.8|26
1723055530000|2024-08-07 18:32:10|2035.3|2035|2034.9|2034.6|2035.4|2035.1|2034.5|2034.2|66
1723055540000|2024-08-07 18:32:20|2034.8|2034.5|2034.8|2034.5|2035.2|2034.9|2034.6|2034.3|33
1723055550000|2024-08-07 18:32:30|2034.6|2034.3|2035.1|2034.8|2035.3|2035|2034.3|2034|79
1723055560000|2024-08-07 18:32:40|2035|2034.7|2033.9|2033.6|2035|2034.7|2033.7|2033.4|78
1723055570000|2024-08-07 18:32:50|2034|2033.7|2034.7|2034.4|2034.7|2034.4|2033.7|2033.4|75
1723055580000|2024-08-07 18:33:00|2034.8|2034.5|2035.6|2035.3|2036|2035.7|2034.8|2034.5|38
1723055590000|2024-08-07 18:33:10|2035.5|2035.2|2036|2035.7|2036.3|2036|2035.5|2035.2|67
1723055600000|2024-08-07 18:33:20|2035.9|2035.6|2035|2034.7|2035.9|2035.6|2035|2034.7|42
1723055610000|2024-08-07 18:33:30|2035.1|2034.8|2034.2|2033.9|2035.1|2034.8|2034.1|2033.8|22
1723055620000|2024-08-07 18:33:40|2034.1|2033.8|2034.6|2034.3|2034.6|2034.3|2034|2033.7|39
1723055630000|2024-08-07 18:33:50|2034.8|2034.5|2034.5|2034.2|2035.4|2035.1|2034.5|2034.2|39
1723055640000|2024-08-07 18:34:00|2034.6|2034.3|2034.5|2034.2|2034.9|2034.6|2034.2|2033.9|26
1723055650000|2024-08-07 18:34:10|2034.4|2034.1|2034.5|2034.2|2034.7|2034.4|2034.2|2033.9|22
1723055660000|2024-08-07 18:34:20|2034.4|2034.1|2034.7|2034.4|2034.9|2034.6|2034.3|2034|17
1723055670000|2024-08-07 18:34:30|2034.8|2034.5|2034.8|2034.5|2034.9|2034.6|2034.1|2033.8|25
1723055680000|2024-08-07 18:34:40|2034.7|2034.4|2035.3|2035|2035.8|2035.5|2034.7|2034.4|45
1723055690000|2024-08-07 18:34:50|2035.6|2035.3|2035.1|2034.8|2035.7|2035.4|2035.1|2034.8|36
1723055700000|2024-08-07 18:35:00|2034.8|2034.5|2035.1|2034.8|2035.7|2035.4|2034.7|2034.4|46
1723055710000|2024-08-07 18:35:10|2035|2034.7|2035.6|2035.3|2035.9|2035.6|2034.8|2034.5|35
1723055720000|2024-08-07 18:35:20|2035.4|2035.1|2035.1|2034.8|2035.5|2035.2|2035.1|2034.8|19
1723055730000|2024-08-07 18:35:30|2034.9|2034.6|2034.9|2034.6|2035.2|2034.9|2034.2|2033.9|50
1723055740000|2024-08-07 18:35:40|2034.8|2034.5|2034.4|2034.1|2034.8|2034.5|2034.1|2033.8|38
1723055750000|2024-08-07 18:35:50|2034.3|2034|2035|2034.7|2035|2034.7|2034|2033.7|21
1723055760000|2024-08-07 18:36:00|2035.3|2035|2036.5|2036.2|2036.5|2036.2|2035.1|2034.8|38
1723055770000|2024-08-07 18:36:10|2036.4|2036.1|2037.1|2036.8|2037.2|2036.9|2036.2|2035.9|37
1723055780000|2024-08-07 18:36:20|2037|2036.7|2036.5|2036.2|2037|2036.7|2036.5|2036.2|35
1723055790000|2024-08-07 18:36:30|2036.2|2035.9|2034.8|2034.5|2036.3|2036|2034.8|2034.5|35
1723055800000|2024-08-07 18:36:40|2034.9|2034.6|2035.5|2035.2|2035.6|2035.3|2034.6|2034.3|29
1723055810000|2024-08-07 18:36:50|2035.6|2035.3|2034.4|2034.1|2035.6|2035.3|2034.4|2034.1|18
1723055820000|2024-08-07 18:37:00|2034.3|2034|2033.3|2033|2034.4|2034.1|2033.3|2033|102
1723055830000|2024-08-07 18:37:10|2033.2|2032.9|2033.3|2033|2033.4|2033.1|2033|2032.7|69
1723055840000|2024-08-07 18:37:20|2033.4|2033.1|2034.4|2034.1|2034.4|2034.1|2033.4|2033.1|87
1723055850000|2024-08-07 18:37:30|2034.5|2034.2|2034.9|2034.6|2035|2034.7|2034.3|2034|57
1723055860000|2024-08-07 18:37:40|2034.7|2034.4|2035.5|2035.2|2035.5|2035.2|2034.4|2034.1|37
1723055870000|2024-08-07 18:37:50|2035.6|2035.3|2035.7|2035.4|2035.9|2035.6|2035.3|2035|75
1723055880000|2024-08-07 18:38:00|2035.8|2035.5|2035.4|2035.1|2035.9|2035.6|2034.9|2034.6|44
1723055890000|2024-08-07 18:38:10|2035.3|2035|2034.9|2034.6|2035.3|2035|2034.5|2034.2|81
1723055900000|2024-08-07 18:38:20|2034.8|2034.5|2035.1|2034.8|2035.1|2034.8|2034.4|2034.1|23
1723055910000|2024-08-07 18:38:30|2035.2|2034.9|2034.7|2034.4|2035.3|2035|2034.7|2034.4|26
1723055920000|2024-08-07 18:38:40|2034.6|2034.3|2034.9|2034.6|2034.9|2034.6|2034.3|2034|22
1723055930000|2024-08-07 18:38:50|2035|2034.7|2034.5|2034.2|2035.2|2034.9|2034.2|2033.9|29
1723055940000|2024-08-07 18:39:00|2034.6|2034.3|2034.8|2034.5|2035.2|2034.9|2034.6|2034.3|26
1723055950000|2024-08-07 18:39:10|2034.7|2034.4|2034.1|2033.8|2034.7|2034.4|2034|2033.7|17
1723055960000|2024-08-07 18:39:20|2034|2033.7|2035|2034.7|2035|2034.7|2034|2033.7|29
1723055970000|2024-08-07 18:39:30|2034.9|2034.6|2034.6|2034.3|2035.1|2034.8|2034.4|2034.1|26
1723055980000|2024-08-07 18:39:40|2034.5|2034.2|2035.6|2035.3|2035.8|2035.5|2034.5|2034.2|46
1723055990000|2024-08-07 18:39:50|2035.7|2035.4|2035.5|2035.2|2036|2035.7|2035.4|2035.1|43
1723056000000|2024-08-07 18:40:00|2035.3|2035|2035.5|2035.2|2035.6|2035.3|2035.3|2035|99
1723056010000|2024-08-07 18:40:10|2035.6|2035.3|2035.7|2035.4|2036.3|2036|2035.5|2035.2|189
1723056020000|2024-08-07 18:40:20|2035.5|2035.2|2035.4|2035.1|2035.6|2035.3|2035.1|2034.8|82
1723056030000|2024-08-07 18:40:30|2035.5|2035.2|2035.4|2035.1|2035.6|2035.3|2035.4|2035.1|133
1723056040000|2024-08-07 18:40:40|2035.5|2035.2|2035.9|2035.6|2036|2035.7|2035.5|2035.2|201
1723056050000|2024-08-07 18:40:50|2035.8|2035.5|2035.1|2034.8|2035.9|2035.6|2035.1|2034.8|142
1723056060000|2024-08-07 18:41:00|2034.9|2034.6|2037.9|2037.6|2037.9|2037.6|2034.5|2034.2|142
1723056070000|2024-08-07 18:41:10|2037.6|2037.3|2037.9|2037.6|2038.3|2038|2037.6|2037.3|81
1723056080000|2024-08-07 18:41:20|2038|2037.7|2037.2|2036.9|2038.1|2037.8|2037.1|2036.8|51
1723056090000|2024-08-07 18:41:30|2037.1|2036.8|2037.3|2037|2037.6|2037.3|2037.1|2036.8|14
1723056100000|2024-08-07 18:41:40|2037.4|2037.1|2038|2037.7|2038.2|2037.9|2037.3|2037|39
1723056110000|2024-08-07 18:41:50|2038.1|2037.8|2037.9|2037.6|2038.7|2038.4|2037.9|2037.6|74
1723056120000|2024-08-07 18:42:00|2038|2037.7|2037.8|2037.5|2038|2037.7|2037.3|2037|45
1723056130000|2024-08-07 18:42:10|2038|2037.7|2038.8|2038.5|2038.9|2038.6|2037.7|2037.4|36
1723056140000|2024-08-07 18:42:20|2038.9|2038.6|2039|2038.7|2039|2038.7|2038.4|2038.1|69
1723056150000|2024-08-07 18:42:30|2038.7|2038.4|2038.3|2038|2038.9|2038.6|2038.2|2037.9|102
1723056160000|2024-08-07 18:42:40|2038.2|2037.9|2037.5|2037.2|2038.2|2037.9|2037.5|2037.2|54
1723056170000|2024-08-07 18:42:50|2037.6|2037.3|2038.2|2037.9|2038.3|2038|2037.5|2037.2|38
1723056180000|2024-08-07 18:43:00|2038.3|2038|2037.6|2037.3|2038.3|2038|2037.6|2037.3|40
1723056190000|2024-08-07 18:43:10|2037.5|2037.2|2038.4|2038.1|2038.4|2038.1|2037.5|2037.2|38
1723056200000|2024-08-07 18:43:20|2038.3|2038|2037.4|2037.1|2038.3|2038|2037.2|2036.9|51
1723056210000|2024-08-07 18:43:30|2037.5|2037.2|2036.9|2036.6|2037.5|2037.2|2036.8|2036.5|27
1723056220000|2024-08-07 18:43:40|2036.8|2036.5|2037|2036.7|2037.2|2036.9|2036.7|2036.4|41
1723056230000|2024-08-07 18:43:50|2037.1|2036.8|2036.5|2036.2|2037.5|2037.2|2036.5|2036.2|35
1723056240000|2024-08-07 18:44:00|2036.7|2036.4|2036.5|2036.2|2036.7|2036.4|2035.9|2035.6|92
1723056250000|2024-08-07 18:44:10|2036.6|2036.3|2036.7|2036.4|2037.2|2036.9|2036.6|2036.3|30
1723056260000|2024-08-07 18:44:20|2036.8|2036.5|2036|2035.7|2037|2036.7|2036|2035.7|14
1723056270000|2024-08-07 18:44:30|2035.9|2035.6|2036.2|2035.9|2036.7|2036.4|2035.9|2035.6|31
1723056280000|2024-08-07 18:44:40|2036.1|2035.8|2036.3|2036|2036.7|2036.4|2036|2035.7|41
1723056290000|2024-08-07 18:44:50|2036.1|2035.8|2036.7|2036.4|2036.7|2036.4|2036|2035.7|12
1723056300000|2024-08-07 18:45:00|2036.6|2036.3|2037.4|2037.1|2037.6|2037.3|2036.6|2036.3|50
1723056310000|2024-08-07 18:45:10|2037.1|2036.8|2036.6|2036.3|2037.7|2037.4|2036.6|2036.3|49
1723056320000|2024-08-07 18:45:20|2036.7|2036.4|2037.1|2036.8|2037.4|2037.1|2036.7|2036.4|20
1723056330000|2024-08-07 18:45:30|2037.2|2036.9|2037.4|2037.1|2037.5|2037.2|2036.9|2036.6|26
1723056340000|2024-08-07 18:45:40|2037.3|2037|2037.1|2036.8|2037.8|2037.5|2037.1|2036.8|42
1723056350000|2024-08-07 18:45:50|2037.2|2036.9|2037.5|2037.2|2038|2037.7|2037.1|2036.8|33
1723056360000|2024-08-07 18:46:00|2037.6|2037.3|2039.4|2039.1|2039.4|2039.1|2037.6|2037.3|120
1723056370000|2024-08-07 18:46:10|2039.3|2039|2038|2037.7|2039.3|2039|2037.9|2037.6|92
1723056380000|2024-08-07 18:46:20|2037.8|2037.5|2038.2|2037.9|2038.3|2038|2037.6|2037.3|36
1723056390000|2024-08-07 18:46:30|2038.3|2038|2038.7|2038.4|2038.9|2038.6|2037.9|2037.6|29
1723056400000|2024-08-07 18:46:40|2038.6|2038.3|2039.4|2039.1|2039.4|2039.1|2038.5|2038.2|54
1723056410000|2024-08-07 18:46:50|2039.3|2039|2039.4|2039.1|2039.7|2039.4|2039.1|2038.8|114
1723056420000|2024-08-07 18:47:00|2039.3|2039|2039.3|2039|2039.6|2039.3|2039.1|2038.8|63
1723056430000|2024-08-07 18:47:10|2039.1|2038.8|2037.6|2037.3|2039.3|2039|2037.6|2037.3|150
1723056440000|2024-08-07 18:47:20|2037.5|2037.2|2035.5|2035.2|2037.6|2037.3|2035.2|2034.9|182
1723056450000|2024-08-07 18:47:30|2035.4|2035.1|2034.9|2034.6|2035.4|2035.1|2033.1|2032.8|380
1723056460000|2024-08-07 18:47:40|2034.8|2034.5|2033.8|2033.5|2035.5|2035.2|2033.8|2033.5|115
1723056470000|2024-08-07 18:47:50|2034|2033.7|2034.1|2033.8|2034.5|2034.2|2033.8|2033.5|41
1723056480000|2024-08-07 18:48:00|2033.9|2033.6|2034.6|2034.3|2034.6|2034.3|2033.6|2033.3|88
1723056490000|2024-08-07 18:48:10|2034.5|2034.2|2034.3|2034|2034.9|2034.6|2034|2033.7|96
1723056500000|2024-08-07 18:48:20|2034.2|2033.9|2034.2|2033.9|2034.6|2034.3|2033.6|2033.3|90
1723056510000|2024-08-07 18:48:30|2034.1|2033.8|2033|2032.7|2034.2|2033.9|2032.6|2032.3|121
1723056520000|2024-08-07 18:48:40|2032.9|2032.6|2032.3|2032|2033.1|2032.8|2032.1|2031.8|68
1723056530000|2024-08-07 18:48:50|2032.2|2031.9|2032.6|2032.3|2032.6|2032.3|2032.2|2031.9|48
1723056540000|2024-08-07 18:49:00|2032.5|2032.2|2032.3|2032|2033|2032.7|2032.2|2031.9|58
1723056550000|2024-08-07 18:49:10|2032.4|2032.1|2032.1|2031.8|2032.6|2032.3|2031.9|2031.6|46
1723056560000|2024-08-07 18:49:20|2031.9|2031.6|2032.9|2032.6|2032.9|2032.6|2031.7|2031.4|113
1723056570000|2024-08-07 18:49:30|2032.8|2032.5|2033.8|2033.5|2033.8|2033.5|2032.6|2032.3|71
1723056580000|2024-08-07 18:49:40|2033.7|2033.4|2033.9|2033.6|2034.2|2033.9|2033.4|2033.1|70
1723056590000|2024-08-07 18:49:50|2033.8|2033.5|2034.8|2034.5|2035.1|2034.8|2033.8|2033.5|79
1723056600000|2024-08-07 18:50:00|2034.9|2034.6|2034.1|2033.8|2035|2034.7|2034.1|2033.8|51
1723056610000|2024-08-07 18:50:10|2034|2033.7|2033.6|2033.3|2034.3|2034|2033.3|2033|78
1723056620000|2024-08-07 18:50:20|2033.7|2033.4|2033.2|2032.9|2033.8|2033.5|2033.2|2032.9|80
1723056630000|2024-08-07 18:50:30|2033.1|2032.8|2033.4|2033.1|2033.6|2033.3|2033.1|2032.8|41
1723056640000|2024-08-07 18:50:40|2033.2|2032.9|2034.4|2034.1|2034.8|2034.5|2033.2|2032.9|59
1723056650000|2024-08-07 18:50:50|2034.2|2033.9|2034.4|2034.1|2034.8|2034.5|2034|2033.7|70
1723056660000|2024-08-07 18:51:00|2034.2|2033.9|2034.6|2034.3|2034.7|2034.4|2034.2|2033.9|33
1723056670000|2024-08-07 18:51:10|2034.5|2034.2|2033.9|2033.6|2034.5|2034.2|2033.7|2033.4|28
1723056680000|2024-08-07 18:51:20|2034.1|2033.8|2033.8|2033.5|2034.1|2033.8|2033.4|2033.1|129
1723056690000|2024-08-07 18:51:30|2033.7|2033.4|2033.9|2033.6|2033.9|2033.6|2033.1|2032.8|62
1723056700000|2024-08-07 18:51:40|2033.8|2033.5|2033.1|2032.8|2034|2033.7|2033.1|2032.8|54
1723056710000|2024-08-07 18:51:50|2032.8|2032.5|2032.4|2032.1|2032.8|2032.5|2032.2|2031.9|72
1723056720000|2024-08-07 18:52:00|2032.5|2032.2|2033.7|2033.4|2033.7|2033.4|2032.5|2032.2|46
1723056730000|2024-08-07 18:52:10|2033.5|2033.2|2033.7|2033.4|2033.8|2033.5|2033.2|2032.9|21
1723056740000|2024-08-07 18:52:20|2033.8|2033.5|2033.6|2033.3|2034|2033.7|2033.3|2033|32
1723056750000|2024-08-07 18:52:30|2033.5|2033.2|2032.6|2032.3|2034.5|2034.2|2032.6|2032.3|44
1723056760000|2024-08-07 18:52:40|2032.7|2032.4|2033.4|2033.1|2033.8|2033.5|2032.7|2032.4|68
1723056770000|2024-08-07 18:52:50|2033.3|2033|2033|2032.7|2033.3|2033|2032.9|2032.6|19
1723056780000|2024-08-07 18:53:00|2033.1|2032.8|2032.7|2032.4|2033.1|2032.8|2032.6|2032.3|17
1723056790000|2024-08-07 18:53:10|2032.8|2032.5|2032.5|2032.2|2033|2032.7|2032.1|2031.8|47
1723056800000|2024-08-07 18:53:20|2032.4|2032.1|2033.1|2032.8|2033.3|2033|2032.3|2032|26
1723056810000|2024-08-07 18:53:30|2033.2|2032.9|2033.4|2033.1|2033.5|2033.2|2032.7|2032.4|52
1723056820000|2024-08-07 18:53:40|2033.3|2033|2034.1|2033.8|2034.1|2033.8|2033.3|2033|21
1723056830000|2024-08-07 18:53:50|2034.2|2033.9|2034.4|2034.1|2034.7|2034.4|2034.2|2033.9|27
1723056840000|2024-08-07 18:54:00|2034.5|2034.2|2034.1|2033.8|2034.6|2034.3|2034|2033.7|20
1723056850000|2024-08-07 18:54:10|2034|2033.7|2033.7|2033.4|2034.1|2033.8|2033.4|2033.1|19
1723056860000|2024-08-07 18:54:20|2033.4|2033.1|2033.9|2033.6|2033.9|2033.6|2033|2032.7|26
1723056870000|2024-08-07 18:54:30|2033.8|2033.5|2033.1|2032.8|2033.8|2033.5|2033.1|2032.8|15
1723056880000|2024-08-07 18:54:40|2033|2032.7|2033.4|2033.1|2033.8|2033.5|2033|2032.7|25
1723056890000|2024-08-07 18:54:50|2033.3|2033|2033.4|2033.1|2033.6|2033.3|2033.1|2032.8|20
1723056900000|2024-08-07 18:55:00|2033.5|2033.2|2033.7|2033.4|2033.9|2033.6|2033.3|2033|20
1723056910000|2024-08-07 18:55:10|2033.6|2033.3|2035.7|2035.4|2035.7|2035.4|2033.4|2033.1|105
1723056920000|2024-08-07 18:55:20|2035.6|2035.3|2035.4|2035.1|2036|2035.7|2035.2|2034.9|104
1723056930000|2024-08-07 18:55:30|2035.5|2035.2|2036.5|2036.2|2036.5|2036.2|2035.5|2035.2|61
1723056940000|2024-08-07 18:55:40|2036.4|2036.1|2035.8|2035.5|2036.6|2036.3|2035.5|2035.2|25
1723056950000|2024-08-07 18:55:50|2035.9|2035.6|2035.9|2035.6|2036.4|2036.1|2035.9|2035.6|24
1723056960000|2024-08-07 18:56:00|2035.6|2035.3|2035.6|2035.3|2035.8|2035.5|2034.9|2034.6|50
1723056970000|2024-08-07 18:56:10|2035.7|2035.4|2035.1|2034.8|2035.8|2035.5|2035|2034.7|21
1723056980000|2024-08-07 18:56:20|2035.2|2034.9|2034.8|2034.5|2035.2|2034.9|2034.5|2034.2|42
1723056990000|2024-08-07 18:56:30|2034.9|2034.6|2034.5|2034.2|2035|2034.7|2034.2|2033.9|24
1723057000000|2024-08-07 18:56:40|2034.6|2034.3|2034.4|2034.1|2034.7|2034.4|2034.1|2033.8|18
1723057010000|2024-08-07 18:56:50|2034.3|2034|2035.6|2035.3|2035.6|2035.3|2034.1|2033.8|46
1723057020000|2024-08-07 18:57:00|2035.3|2035|2036|2035.7|2036.2|2035.9|2035.1|2034.8|28
1723057030000|2024-08-07 18:57:10|2035.9|2035.6|2034.7|2034.4|2036.1|2035.8|2034.7|2034.4|50
1723057040000|2024-08-07 18:57:20|2035|2034.7|2035.2|2034.9|2035.3|2035|2034.4|2034.1|65
1723057050000|2024-08-07 18:57:30|2035.3|2035|2035.7|2035.4|2036|2035.7|2035.2|2034.9|35
1723057060000|2024-08-07 18:57:40|2035.6|2035.3|2036.1|2035.8|2036.1|2035.8|2035.3|2035|17
1723057070000|2024-08-07 18:57:50|2036.2|2035.9|2035.6|2035.3|2036.6|2036.3|2035.6|2035.3|36
1723057080000|2024-08-07 18:58:00|2035.7|2035.4|2036.6|2036.3|2036.7|2036.4|2035.6|2035.3|37
1723057090000|2024-08-07 18:58:10|2036.7|2036.4|2036.9|2036.6|2037.1|2036.8|2036.6|2036.3|48
1723057100000|2024-08-07 18:58:20|2037|2036.7|2036.9|2036.6|2037.1|2036.8|2036.7|2036.4|34
1723057110000|2024-08-07 18:58:30|2036.8|2036.5|2037.1|2036.8|2037.1|2036.8|2036.3|2036|43
1723057120000|2024-08-07 18:58:40|2037.3|2037|2037|2036.7|2037.7|2037.4|2036.7|2036.4|32
1723057130000|2024-08-07 18:58:50|2036.9|2036.6|2037.1|2036.8|2037.2|2036.9|2036.7|2036.4|24
1723057140000|2024-08-07 18:59:00|2037.4|2037.1|2037|2036.7|2037.5|2037.2|2036.7|2036.4|77
1723057150000|2024-08-07 18:59:10|2036.9|2036.6|2037.1|2036.8|2037.5|2037.2|2036.9|2036.6|35
1723057160000|2024-08-07 18:59:20|2036.9|2036.6|2036|2035.7|2037|2036.7|2035.9|2035.6|42
1723057170000|2024-08-07 18:59:30|2036.1|2035.8|2036.2|2035.9|2036.5|2036.2|2035.9|2035.6|27
1723057180000|2024-08-07 18:59:40|2036.1|2035.8|2035|2034.7|2036.2|2035.9|2035|2034.7|56
1723057190000|2024-08-07 18:59:50|2034.8|2034.5|2035.7|2035.4|2035.8|2035.5|2034.7|2034.4|105
1723057200000|2024-08-07 19:00:00|2035.5|2035.2|2037.2|2036.9|2037.2|2036.9|2035.3|2035|101
1723057210000|2024-08-07 19:00:10|2037.1|2036.8|2036.5|2036.2|2037.2|2036.9|2036.3|2036|26
1723057220000|2024-08-07 19:00:20|2036.8|2036.5|2037.7|2037.4|2037.8|2037.5|2036.6|2036.3|70
1723057230000|2024-08-07 19:00:30|2037.5|2037.2|2036.3|2036|2037.7|2037.4|2036.2|2035.9|62
1723057240000|2024-08-07 19:00:40|2036.2|2035.9|2035.7|2035.4|2036.8|2036.5|2035.7|2035.4|70
1723057250000|2024-08-07 19:00:50|2035.5|2035.2|2035.2|2034.9|2035.6|2035.3|2035.2|2034.9|45
1723057260000|2024-08-07 19:01:00|2035.1|2034.8|2035.2|2034.9|2035.2|2034.9|2034.5|2034.2|49
1723057270000|2024-08-07 19:01:10|2035.3|2035|2035.1|2034.8|2035.5|2035.2|2034.7|2034.4|60
1723057280000|2024-08-07 19:01:20|2035.3|2035|2035.7|2035.4|2036.1|2035.8|2035.3|2035|41
1723057290000|2024-08-07 19:01:30|2035.8|2035.5|2036.2|2035.9|2036.3|2036|2035.7|2035.4|24
1723057300000|2024-08-07 19:01:40|2036.1|2035.8|2036.7|2036.4|2036.8|2036.5|2036|2035.7|28
1723057310000|2024-08-07 19:01:50|2036.8|2036.5|2036.9|2036.6|2037.1|2036.8|2036.3|2036|48
1723057320000|2024-08-07 19:02:00|2036.8|2036.5|2040|2039.7|2040.2|2039.9|2036.8|2036.5|272
1723057330000|2024-08-07 19:02:10|2039.9|2039.6|2040.5|2040.2|2040.6|2040.3|2039.3|2039|88
1723057340000|2024-08-07 19:02:20|2040.6|2040.3|2040.3|2040|2040.6|2040.3|2040.1|2039.8|58
1723057350000|2024-08-07 19:02:30|2040.2|2039.9|2040.8|2040.5|2041.3|2041|2040.2|2039.9|113
1723057360000|2024-08-07 19:02:40|2040.9|2040.6|2041.1|2040.8|2041.4|2041.1|2040.8|2040.5|49
1723057370000|2024-08-07 19:02:50|2041.3|2041|2041.7|2041.4|2041.8|2041.5|2040.9|2040.6|83
1723057380000|2024-08-07 19:03:00|2041.5|2041.2|2042.1|2041.8|2042.4|2042.1|2041.3|2041|152
1723057390000|2024-08-07 19:03:10|2042.3|2042|2043.5|2043.2|2043.6|2043.3|2042.3|2042|146
1723057400000|2024-08-07 19:03:20|2043.3|2043|2042.4|2042.1|2043.3|2043|2042.1|2041.8|116
1723057410000|2024-08-07 19:03:30|2042.6|2042.3|2042.6|2042.3|2042.6|2042.3|2042.2|2041.9|88
1723057420000|2024-08-07 19:03:40|2042.7|2042.4|2043.6|2043.3|2043.6|2043.3|2042.5|2042.2|37
1723057430000|2024-08-07 19:03:50|2043.5|2043.2|2043.2|2042.9|2043.5|2043.2|2042.9|2042.6|38
1723057440000|2024-08-07 19:04:00|2042.8|2042.5|2043.5|2043.2|2043.6|2043.3|2042.7|2042.4|54
1723057450000|2024-08-07 19:04:10|2043.4|2043.1|2044.5|2044.2|2044.7|2044.4|2043.4|2043.1|61
1723057460000|2024-08-07 19:04:20|2044.6|2044.3|2045|2044.7|2045|2044.7|2044|2043.7|81
1723057470000|2024-08-07 19:04:30|2045.1|2044.8|2044.7|2044.4|2045.3|2045|2044.7|2044.4|79
1723057480000|2024-08-07 19:04:40|2044.8|2044.5|2044.6|2044.3|2045|2044.7|2044.3|2044|46
1723057490000|2024-08-07 19:04:50|2044.7|2044.4|2045.5|2045.2|2045.6|2045.3|2044.5|2044.2|47
1723057500000|2024-08-07 19:05:00|2045.4|2045.1|2044.8|2044.5|2045.4|2045.1|2044.5|2044.2|47
1723057510000|2024-08-07 19:05:10|2044.7|2044.4|2044.9|2044.6|2045.3|2045|2044.5|2044.2|26
1723057520000|2024-08-07 19:05:20|2044.8|2044.5|2045|2044.7|2045.7|2045.4|2044.8|2044.5|50
1723057530000|2024-08-07 19:05:30|2045.1|2044.8|2044.5|2044.2|2045.1|2044.8|2043.8|2043.5|76
1723057540000|2024-08-07 19:05:40|2044.6|2044.3|2045.1|2044.8|2045.3|2045|2044.6|2044.3|44
1723057550000|2024-08-07 19:05:50|2045|2044.7|2045.9|2045.6|2045.9|2045.6|2044.9|2044.6|44
1723057560000|2024-08-07 19:06:00|2045.8|2045.5|2045.3|2045|2045.8|2045.5|2045|2044.7|60
1723057570000|2024-08-07 19:06:10|2045.2|2044.9|2046.1|2045.8|2046.3|2046|2045|2044.7|118
1723057580000|2024-08-07 19:06:20|2046|2045.7|2046.8|2046.5|2046.8|2046.5|2045.6|2045.3|147
1723057590000|2024-08-07 19:06:30|2046.7|2046.4|2045.6|2045.3|2047.5|2047.2|2045.6|2045.3|175
1723057600000|2024-08-07 19:06:40|2045.5|2045.2|2045.6|2045.3|2045.7|2045.4|2044.9|2044.6|74
1723057610000|2024-08-07 19:06:50|2045.5|2045.2|2044.4|2044.1|2045.8|2045.5|2044.4|2044.1|52
1723057620000|2024-08-07 19:07:00|2044.3|2044|2043.9|2043.6|2044.4|2044.1|2043.8|2043.5|89
1723057630000|2024-08-07 19:07:10|2044.1|2043.8|2043.7|2043.4|2044.2|2043.9|2043.3|2043|101
1723057640000|2024-08-07 19:07:20|2043.8|2043.5|2042.7|2042.4|2044|2043.7|2042.6|2042.3|91
1723057650000|2024-08-07 19:07:30|2042.6|2042.3|2042.4|2042.1|2042.7|2042.4|2041.7|2041.4|108
1723057660000|2024-08-07 19:07:40|2042.5|2042.2|2042.4|2042.1|2042.6|2042.3|2042.2|2041.9|43
1723057670000|2024-08-07 19:07:50|2042.5|2042.2|2042|2041.7|2043.1|2042.8|2041.8|2041.5|68
1723057680000|2024-08-07 19:08:00|2041.9|2041.6|2042.2|2041.9|2042.5|2042.2|2041.7|2041.4|45
1723057690000|2024-08-07 19:08:10|2042.1|2041.8|2042.3|2042|2042.4|2042.1|2042|2041.7|53
1723057700000|2024-08-07 19:08:20|2042.5|2042.2|2043|2042.7|2043.6|2043.3|2042.5|2042.2|82
1723057710000|2024-08-07 19:08:30|2043.1|2042.8|2043.1|2042.8|2043.2|2042.9|2042.3|2042|34
1723057720000|2024-08-07 19:08:40|2043.2|2042.9|2043.5|2043.2|2043.8|2043.5|2042.9|2042.6|30
1723057730000|2024-08-07 19:08:50|2043.6|2043.3|2044.2|2043.9|2044.2|2043.9|2043.4|2043.1|32
1723057740000|2024-08-07 19:09:00|2044.3|2044|2043.3|2043|2044.3|2044|2043.3|2043|34
1723057750000|2024-08-07 19:09:10|2043.2|2042.9|2042.9|2042.6|2043.5|2043.2|2042.7|2042.4|30
1723057760000|2024-08-07 19:09:20|2043|2042.7|2043.4|2043.1|2043.5|2043.2|2042.9|2042.6|52
1723057770000|2024-08-07 19:09:30|2043.1|2042.8|2043.5|2043.2|2043.9|2043.6|2043.1|2042.8|27
1723057780000|2024-08-07 19:09:40|2043.4|2043.1|2043.2|2042.9|2043.7|2043.4|2043|2042.7|23
1723057790000|2024-08-07 19:09:50|2043.1|2042.8|2043.3|2043|2043.7|2043.4|2043|2042.7|29
1723057800000|2024-08-07 19:10:00|2043.4|2043.1|2044.9|2044.6|2045|2044.7|2043.4|2043.1|42
1723057810000|2024-08-07 19:10:10|2045|2044.7|2044.7|2044.4|2045|2044.7|2043.9|2043.6|50
1723057820000|2024-08-07 19:10:20|2044.3|2044|2044.4|2044.1|2044.9|2044.6|2044.2|2043.9|23
1723057830000|2024-08-07 19:10:30|2044.3|2044|2044.5|2044.2|2045.1|2044.8|2044.3|2044|72
1723057840000|2024-08-07 19:10:40|2044.6|2044.3|2045|2044.7|2045|2044.7|2043.9|2043.6|46
1723057850000|2024-08-07 19:10:50|2044.9|2044.6|2044.6|2044.3|2045.1|2044.8|2044.5|2044.2|18
1723057860000|2024-08-07 19:11:00|2044.4|2044.1|2045.5|2045.2|2045.6|2045.3|2044.4|2044.1|30
1723057870000|2024-08-07 19:11:10|2045.4|2045.1|2045.4|2045.1|2045.6|2045.3|2044.8|2044.5|44
1723057880000|2024-08-07 19:11:20|2045.5|2045.2|2044.9|2044.6|2046|2045.7|2044.7|2044.4|29
1723057890000|2024-08-07 19:11:30|2045|2044.7|2045.3|2045|2045.6|2045.3|2044.9|2044.6|36
1723057900000|2024-08-07 19:11:40|2045.4|2045.1|2045.5|2045.2|2045.8|2045.5|2045.2|2044.9|42
1723057910000|2024-08-07 19:11:50|2045.6|2045.3|2045.3|2045|2046.5|2046.2|2045.1|2044.8|110
1723057920000|2024-08-07 19:12:00|2045.2|2044.9|2045|2044.7|2046.2|2045.9|2045|2044.7|46
1723057930000|2024-08-07 19:12:10|2044.9|2044.6|2044.6|2044.3|2044.9|2044.6|2044.1|2043.8|57
1723057940000|2024-08-07 19:12:20|2044.8|2044.5|2044.7|2044.4|2045|2044.7|2044.3|2044|35
1723057950000|2024-08-07 19:12:30|2044.8|2044.5|2044.1|2043.8|2044.8|2044.5|2043.7|2043.4|52
1723057960000|2024-08-07 19:12:40|2044.2|2043.9|2043.7|2043.4|2044.7|2044.4|2043.6|2043.3|89
1723057970000|2024-08-07 19:12:50|2043.8|2043.5|2043.9|2043.6|2044.1|2043.8|2043.5|2043.2|79
1723057980000|2024-08-07 19:13:00|2043.6|2043.3|2042.5|2042.2|2043.6|2043.3|2042.5|2042.2|76
1723057990000|2024-08-07 19:13:10|2042.6|2042.3|2041.5|2041.2|2042.7|2042.4|2041.2|2040.9|125
1723058000000|2024-08-07 19:13:20|2041.6|2041.3|2041.5|2041.2|2041.9|2041.6|2041.4|2041.1|29
1723058010000|2024-08-07 19:13:30|2041.6|2041.3|2041.4|2041.1|2041.9|2041.6|2041.4|2041.1|46
1723058020000|2024-08-07 19:13:40|2041.3|2041|2042|2041.7|2042.1|2041.8|2041.3|2041|45
1723058030000|2024-08-07 19:13:50|2042.1|2041.8|2041.1|2040.8|2042.1|2041.8|2041|2040.7|75
1723058040000|2024-08-07 19:14:00|2041.3|2041|2041.4|2041.1|2042|2041.7|2040.9|2040.6|98
1723058050000|2024-08-07 19:14:10|2041.5|2041.2|2041.1|2040.8|2042.4|2042.1|2041.1|2040.8|46
1723058060000|2024-08-07 19:14:20|2041|2040.7|2041.9|2041.6|2041.9|2041.6|2041|2040.7|48
1723058070000|2024-08-07 19:14:30|2041.8|2041.5|2040.5|2040.2|2041.8|2041.5|2040.3|2040|55
1723058080000|2024-08-07 19:14:40|2040.4|2040.1|2040.4|2040.1|2040.6|2040.3|2040|2039.7|70
1723058090000|2024-08-07 19:14:50|2040.6|2040.3|2041.1|2040.8|2041.1|2040.8|2040.5|2040.2|40
1723058100000|2024-08-07 19:15:00|2041.2|2040.9|2041.6|2041.3|2041.8|2041.5|2041.2|2040.9|66
1723058110000|2024-08-07 19:15:10|2041.5|2041.2|2042.4|2042.1|2042.8|2042.5|2041.3|2041|49
1723058120000|2024-08-07 19:15:20|2042.5|2042.2|2042.6|2042.3|2042.9|2042.6|2042.1|2041.8|42
1723058130000|2024-08-07 19:15:30|2042.4|2042.1|2042|2041.7|2042.4|2042.1|2041.4|2041.1|32
1723058140000|2024-08-07 19:15:40|2041.9|2041.6|2042.3|2042|2042.8|2042.5|2041.9|2041.6|107
1723058150000|2024-08-07 19:15:50|2042.4|2042.1|2042.6|2042.3|2042.7|2042.4|2042.3|2042|11
1723058160000|2024-08-07 19:16:00|2043|2042.7|2042.5|2042.2|2043.2|2042.9|2042.4|2042.1|53
1723058170000|2024-08-07 19:16:10|2042.6|2042.3|2042.8|2042.5|2043.4|2043.1|2042.5|2042.2|55
1723058180000|2024-08-07 19:16:20|2042.9|2042.6|2042.3|2042|2043|2042.7|2042.1|2041.8|26
1723058190000|2024-08-07 19:16:30|2042.4|2042.1|2043|2042.7|2043.1|2042.8|2042.3|2042|18
1723058200000|2024-08-07 19:16:40|2043.1|2042.8|2042.2|2041.9|2043.3|2043|2041.9|2041.6|30
1723058210000|2024-08-07 19:16:50|2042.1|2041.8|2042.3|2042|2042.7|2042.4|2041.9|2041.6|29
1723058220000|2024-08-07 19:17:00|2042.4|2042.1|2043|2042.7|2043.1|2042.8|2042.1|2041.8|60
1723058230000|2024-08-07 19:17:10|2043.1|2042.8|2042.7|2042.4|2043.2|2042.9|2042.6|2042.3|43
1723058240000|2024-08-07 19:17:20|2042.8|2042.5|2042.3|2042|2042.9|2042.6|2042.2|2041.9|31
1723058250000|2024-08-07 19:17:30|2042.4|2042.1|2043.7|2043.4|2043.8|2043.5|2042.4|2042.1|33
1723058260000|2024-08-07 19:17:40|2043.8|2043.5|2043.3|2043|2044.2|2043.9|2043.3|2043|28
1723058270000|2024-08-07 19:17:50|2043.2|2042.9|2043.8|2043.5|2043.9|2043.6|2043.2|2042.9|18
1723058280000|2024-08-07 19:18:00|2043.9|2043.6|2043.8|2043.5|2044.1|2043.8|2043.6|2043.3|38
1723058290000|2024-08-07 19:18:10|2043.9|2043.6|2044.7|2044.4|2044.7|2044.4|2043.9|2043.6|26
1723058300000|2024-08-07 19:18:20|2044.5|2044.2|2043.7|2043.4|2044.6|2044.3|2043.7|2043.4|57
1723058310000|2024-08-07 19:18:30|2043.6|2043.3|2043.8|2043.5|2044.3|2044|2043.4|2043.1|54
1723058320000|2024-08-07 19:18:40|2043.7|2043.4|2043.8|2043.5|2044.2|2043.9|2043.7|2043.4|38
1723058330000|2024-08-07 19:18:50|2043.9|2043.6|2043.6|2043.3|2044|2043.7|2043.5|2043.2|18
1723058340000|2024-08-07 19:19:00|2043.8|2043.5|2043.6|2043.3|2043.9|2043.6|2043.2|2042.9|31
1723058350000|2024-08-07 19:19:10|2043.5|2043.2|2044|2043.7|2044.1|2043.8|2043.5|2043.2|9
1723058360000|2024-08-07 19:19:20|2043.9|2043.6|2044.1|2043.8|2044.1|2043.8|2043.7|2043.4|45
1723058370000|2024-08-07 19:19:30|2044.2|2043.9|2044.8|2044.5|2044.9|2044.6|2044.2|2043.9|25
1723058380000|2024-08-07 19:19:40|2044.7|2044.4|2044.1|2043.8|2044.8|2044.5|2043.9|2043.6|41
1723058390000|2024-08-07 19:19:50|2044|2043.7|2044.6|2044.3|2044.6|2044.3|2043.6|2043.3|67
1723058400000|2024-08-07 19:20:00|2044.5|2044.2|2044.5|2044.2|2044.6|2044.3|2044|2043.7|169
1723058410000|2024-08-07 19:20:10|2044.3|2044|2044.7|2044.4|2045.3|2045|2044.3|2044|56
1723058420000|2024-08-07 19:20:20|2044.3|2044|2045.2|2044.9|2045.3|2045|2044.3|2044|40
1723058430000|2024-08-07 19:20:30|2045.3|2045|2045.9|2045.6|2046.3|2046|2045.3|2045|197
1723058440000|2024-08-07 19:20:40|2045.7|2045.4|2046.6|2046.3|2046.6|2046.3|2045.7|2045.4|49
1723058450000|2024-08-07 19:20:50|2046.4|2046.1|2046.6|2046.3|2046.9|2046.6|2046|2045.7|107
1723058460000|2024-08-07 19:21:00|2046.7|2046.4|2046|2045.7|2046.8|2046.5|2045.6|2045.3|118
1723058470000|2024-08-07 19:21:10|2046.1|2045.8|2045.3|2045|2046.1|2045.8|2045|2044.7|59
1723058480000|2024-08-07 19:21:20|2045.1|2044.8|2045.7|2045.4|2045.8|2045.5|2045|2044.7|42
1723058490000|2024-08-07 19:21:30|2045.5|2045.2|2045.4|2045.1|2045.5|2045.2|2044.8|2044.5|35
1723058500000|2024-08-07 19:21:40|2045.5|2045.2|2045.2|2044.9|2045.8|2045.5|2045.1|2044.8|58
1723058510000|2024-08-07 19:21:50|2045.1|2044.8|2045|2044.7|2045.5|2045.2|2044.7|2044.4|193
1723058520000|2024-08-07 19:22:00|2045.1|2044.8|2045.6|2045.3|2045.7|2045.4|2044.9|2044.6|47
1723058530000|2024-08-07 19:22:10|2045.5|2045.2|2045.9|2045.6|2045.9|2045.6|2045.3|2045|51
1723058540000|2024-08-07 19:22:20|2045.7|2045.4|2045.7|2045.4|2045.8|2045.5|2045.4|2045.1|50
1723058550000|2024-08-07 19:22:30|2045.6|2045.3|2044|2043.7|2045.6|2045.3|2044|2043.7|137
1723058560000|2024-08-07 19:22:40|2044.1|2043.8|2044.1|2043.8|2044.4|2044.1|2043.6|2043.3|63
1723058570000|2024-08-07 19:22:50|2044.2|2043.9|2044|2043.7|2045|2044.7|2043.9|2043.6|46
1723058580000|2024-08-07 19:23:00|2044.2|2043.9|2043.9|2043.6|2044.2|2043.9|2043.6|2043.3|24
1723058590000|2024-08-07 19:23:10|2043.7|2043.4|2042.9|2042.6|2043.8|2043.5|2042.7|2042.4|44
1723058600000|2024-08-07 19:23:20|2042.8|2042.5|2043|2042.7|2043.4|2043.1|2042.4|2042.1|52
1723058610000|2024-08-07 19:23:30|2043.2|2042.9|2042.7|2042.4|2043.3|2043|2042.7|2042.4|63
1723058620000|2024-08-07 19:23:40|2042.8|2042.5|2042.4|2042.1|2043.1|2042.8|2042.3|2042|16
1723058630000|2024-08-07 19:23:50|2042.5|2042.2|2043.3|2043|2043.3|2043|2042.5|2042.2|29
1723058640000|2024-08-07 19:24:00|2043.2|2042.9|2042.5|2042.2|2043.2|2042.9|2042.3|2042|31
1723058650000|2024-08-07 19:24:10|2042.4|2042.1|2042.8|2042.5|2042.9|2042.6|2042.4|2042.1|23
1723058660000|2024-08-07 19:24:20|2042.9|2042.6|2043.8|2043.5|2043.8|2043.5|2042.9|2042.6|19
1723058670000|2024-08-07 19:24:30|2043.4|2043.1|2042.9|2042.6|2043.8|2043.5|2042.9|2042.6|31
1723058680000|2024-08-07 19:24:40|2042.8|2042.5|2043.4|2043.1|2043.5|2043.2|2042.6|2042.3|22
1723058690000|2024-08-07 19:24:50|2043.2|2042.9|2043.4|2043.1|2043.6|2043.3|2043|2042.7|25
1723058700000|2024-08-07 19:25:00|2043.3|2043|2042.4|2042.1|2043.3|2043|2042.2|2041.9|189
1723058710000|2024-08-07 19:25:10|2042.3|2042|2042.6|2042.3|2042.7|2042.4|2041.9|2041.6|44
1723058720000|2024-08-07 19:25:20|2042.5|2042.2|2042.7|2042.4|2043|2042.7|2042.5|2042.2|49
1723058730000|2024-08-07 19:25:30|2042.4|2042.1|2043.5|2043.2|2043.5|2043.2|2042.4|2042.1|34
1723058740000|2024-08-07 19:25:40|2043.4|2043.1|2044.1|2043.8|2044.1|2043.8|2042.8|2042.5|172
1723058750000|2024-08-07 19:25:50|2044|2043.7|2043.6|2043.3|2044.4|2044.1|2043.5|2043.2|63
1723058760000|2024-08-07 19:26:00|2043.7|2043.4|2043.7|2043.4|2044.4|2044.1|2043.6|2043.3|55
1723058770000|2024-08-07 19:26:10|2043.5|2043.2|2042.8|2042.5|2043.6|2043.3|2042.7|2042.4|129
1723058780000|2024-08-07 19:26:20|2042.6|2042.3|2042.7|2042.4|2042.8|2042.5|2042.2|2041.9|58
1723058790000|2024-08-07 19:26:30|2042.8|2042.5|2043.4|2043.1|2043.4|2043.1|2042.5|2042.2|25
1723058800000|2024-08-07 19:26:40|2043.5|2043.2|2043.8|2043.5|2044|2043.7|2043.5|2043.2|34
1723058810000|2024-08-07 19:26:50|2043.7|2043.4|2043.4|2043.1|2044|2043.7|2043.3|2043|40
1723058820000|2024-08-07 19:27:00|2043.3|2043|2044.1|2043.8|2044.2|2043.9|2043.3|2043|46
1723058830000|2024-08-07 19:27:10|2044|2043.7|2043.4|2043.1|2044.3|2044|2043.3|2043|35
1723058840000|2024-08-07 19:27:20|2043.2|2042.9|2042.8|2042.5|2043.4|2043.1|2042.7|2042.4|38
1723058850000|2024-08-07 19:27:30|2042.7|2042.4|2042.3|2042|2042.8|2042.5|2042|2041.7|52
1723058860000|2024-08-07 19:27:40|2042.2|2041.9|2042.1|2041.8|2042.2|2041.9|2041.8|2041.5|53
1723058870000|2024-08-07 19:27:50|2042.2|2041.9|2042.6|2042.3|2042.9|2042.6|2042.2|2041.9|31
1723058880000|2024-08-07 19:28:00|2042.5|2042.2|2043.4|2043.1|2043.6|2043.3|2042.5|2042.2|53
1723058890000|2024-08-07 19:28:10|2043.3|2043|2043.7|2043.4|2043.9|2043.6|2043.3|2043|50
1723058900000|2024-08-07 19:28:20|2043.6|2043.3|2043.6|2043.3|2044.2|2043.9|2043.5|2043.2|43
1723058910000|2024-08-07 19:28:30|2043.3|2043|2043.1|2042.8|2043.7|2043.4|2043|2042.7|26
1723058920000|2024-08-07 19:28:40|2043|2042.7|2043.7|2043.4|2043.8|2043.5|2042.7|2042.4|31
1723058930000|2024-08-07 19:28:50|2043.8|2043.5|2044|2043.7|2044.2|2043.9|2043.7|2043.4|29
1723058940000|2024-08-07 19:29:00|2044.1|2043.8|2043.8|2043.5|2044.2|2043.9|2043.4|2043.1|50
1723058950000|2024-08-07 19:29:10|2043.7|2043.4|2043.9|2043.6|2044.7|2044.4|2043.7|2043.4|78
1723058960000|2024-08-07 19:29:20|2043.7|2043.4|2043.8|2043.5|2044.1|2043.8|2043.7|2043.4|33
1723058970000|2024-08-07 19:29:30|2043.9|2043.6|2044.2|2043.9|2044.6|2044.3|2043.7|2043.4|22
1723058980000|2024-08-07 19:29:40|2044.3|2044|2044.1|2043.8|2044.5|2044.2|2044|2043.7|25
1723058990000|2024-08-07 19:29:50|2044|2043.7|2044.3|2044|2044.8|2044.5|2044|2043.7|48
1723059000000|2024-08-07 19:30:00|2044.2|2043.9|2043.6|2043.3|2044.3|2044|2043.3|2043|67
1723059010000|2024-08-07 19:30:10|2043.7|2043.4|2042.8|2042.5|2043.9|2043.6|2042.6|2042.3|70
1723059020000|2024-08-07 19:30:20|2042.9|2042.6|2042.1|2041.8|2043|2042.7|2042|2041.7|68
1723059030000|2024-08-07 19:30:30|2042|2041.7|2042|2041.7|2042.1|2041.8|2041.8|2041.5|35
1723059040000|2024-08-07 19:30:40|2042.1|2041.8|2042.5|2042.2|2042.7|2042.4|2042|2041.7|67
1723059050000|2024-08-07 19:30:50|2042.6|2042.3|2042.8|2042.5|2042.9|2042.6|2042.6|2042.3|32
1723059060000|2024-08-07 19:31:00|2042.6|2042.3|2041.5|2041.2|2043.1|2042.8|2041.3|2041|172
1723059070000|2024-08-07 19:31:10|2041.7|2041.4|2042.1|2041.8|2042.1|2041.8|2041.5|2041.2|44
1723059080000|2024-08-07 19:31:20|2042|2041.7|2042.3|2042|2042.5|2042.2|2042|2041.7|43
1723059090000|2024-08-07 19:31:30|2042.4|2042.1|2041.6|2041.3|2042.4|2042.1|2041.5|2041.2|52
1723059100000|2024-08-07 19:31:40|2041.7|2041.4|2041.5|2041.2|2041.8|2041.5|2041.3|2041|31
1723059110000|2024-08-07 19:31:50|2041.7|2041.4|2041.1|2040.8|2041.8|2041.5|2041.1|2040.8|63
1723059120000|2024-08-07 19:32:00|2041.2|2040.9|2042.1|2041.8|2042.3|2042|2041.2|2040.9|47
1723059130000|2024-08-07 19:32:10|2042.3|2042|2041.9|2041.6|2042.8|2042.5|2041.8|2041.5|87
1723059140000|2024-08-07 19:32:20|2042|2041.7|2042.3|2042|2042.8|2042.5|2041.9|2041.6|30
1723059150000|2024-08-07 19:32:30|2042.4|2042.1|2042.9|2042.6|2042.9|2042.6|2042.2|2041.9|56
1723059160000|2024-08-07 19:32:40|2043|2042.7|2044.2|2043.9|2044.2|2043.9|2043|2042.7|101
1723059170000|2024-08-07 19:32:50|2044.1|2043.8|2044.1|2043.8|2044.3|2044|2043.8|2043.5|94
1723059180000|2024-08-07 19:33:00|2044.2|2043.9|2044.3|2044|2045|2044.7|2043.7|2043.4|185
1723059190000|2024-08-07 19:33:10|2044.2|2043.9|2044.1|2043.8|2044.6|2044.3|2043.8|2043.5|99
1723059200000|2024-08-07 19:33:20|2044.2|2043.9|2045|2044.7|2045.4|2045.1|2044.1|2043.8|46
1723059210000|2024-08-07 19:33:30|2044.9|2044.6|2044.6|2044.3|2045.1|2044.8|2044.5|2044.2|49
1723059220000|2024-08-07 19:33:40|2044.7|2044.4|2045.1|2044.8|2045.4|2045.1|2044.7|2044.4|47
1723059230000|2024-08-07 19:33:50|2045|2044.7|2043.8|2043.5|2045|2044.7|2043.6|2043.3|47
1723059240000|2024-08-07 19:34:00|2043.7|2043.4|2044.1|2043.8|2044.1|2043.8|2043.4|2043.1|37
1723059250000|2024-08-07 19:34:10|2044.2|2043.9|2043.2|2042.9|2044.3|2044|2043|2042.7|55
1723059260000|2024-08-07 19:34:20|2043.3|2043|2043.7|2043.4|2044|2043.7|2043.3|2043|27
1723059270000|2024-08-07 19:34:30|2043.8|2043.5|2042.1|2041.8|2044.2|2043.9|2041.8|2041.5|210
1723059280000|2024-08-07 19:34:40|2042.2|2041.9|2042.1|2041.8|2042.3|2042|2041.6|2041.3|107
1723059290000|2024-08-07 19:34:50|2042|2041.7|2041.9|2041.6|2042.4|2042.1|2041.9|2041.6|67
1723059300000|2024-08-07 19:35:00|2042|2041.7|2042.1|2041.8|2042.6|2042.3|2041.6|2041.3|97
1723059310000|2024-08-07 19:35:10|2042.3|2042|2041.7|2041.4|2042.4|2042.1|2041.7|2041.4|53
1723059320000|2024-08-07 19:35:20|2041.8|2041.5|2042.4|2042.1|2042.4|2042.1|2041.8|2041.5|37
1723059330000|2024-08-07 19:35:30|2042.7|2042.4|2043.5|2043.2|2043.5|2043.2|2042.7|2042.4|56
1723059340000|2024-08-07 19:35:40|2043.6|2043.3|2042.9|2042.6|2043.8|2043.5|2042.8|2042.5|57
1723059350000|2024-08-07 19:35:50|2042.8|2042.5|2042.9|2042.6|2043|2042.7|2042.6|2042.3|46
1723059360000|2024-08-07 19:36:00|2042.8|2042.5|2043.5|2043.2|2043.9|2043.6|2042.5|2042.2|48
1723059370000|2024-08-07 19:36:10|2043.3|2043|2044.4|2044.1|2044.4|2044.1|2043.2|2042.9|26
1723059380000|2024-08-07 19:36:20|2044.2|2043.9|2045.1|2044.8|2045.1|2044.8|2044.1|2043.8|95
1723059390000|2024-08-07 19:36:30|2045|2044.7|2045.3|2045|2045.3|2045|2044.6|2044.3|55
1723059400000|2024-08-07 19:36:40|2045.2|2044.9|2045.3|2045|2045.5|2045.2|2045.2|2044.9|18
1723059410000|2024-08-07 19:36:50|2045.4|2045.1|2045.7|2045.4|2045.9|2045.6|2045.4|2045.1|58
1723059420000|2024-08-07 19:37:00|2045.6|2045.3|2045.5|2045.2|2045.7|2045.4|2045|2044.7|84
1723059430000|2024-08-07 19:37:10|2045.6|2045.3|2047|2046.7|2047.1|2046.8|2045.6|2045.3|143
1723059440000|2024-08-07 19:37:20|2047.1|2046.8|2046.5|2046.2|2047.6|2047.3|2046.3|2046|101
1723059450000|2024-08-07 19:37:30|2046.2|2045.9|2046.3|2046|2046.5|2046.2|2045.9|2045.6|62
1723059460000|2024-08-07 19:37:40|2046.4|2046.1|2046.6|2046.3|2046.8|2046.5|2046.4|2046.1|20
1723059470000|2024-08-07 19:37:50|2046.5|2046.2|2046.6|2046.3|2046.6|2046.3|2046.3|2046|40
1723059480000|2024-08-07 19:38:00|2046.5|2046.2|2047|2046.7|2047|2046.7|2046.3|2046|55
1723059490000|2024-08-07 19:38:10|2046.8|2046.5|2046.8|2046.5|2047.2|2046.9|2046.6|2046.3|39
1723059500000|2024-08-07 19:38:20|2046.9|2046.6|2047.6|2047.3|2047.7|2047.4|2046.7|2046.4|84
1723059510000|2024-08-07 19:38:30|2047.5|2047.2|2046.6|2046.3|2047.7|2047.4|2046.4|2046.1|45
1723059520000|2024-08-07 19:38:40|2046.5|2046.2|2046.2|2045.9|2046.6|2046.3|2045.7|2045.4|58
1723059530000|2024-08-07 19:38:50|2046.3|2046|2045.3|2045|2046.3|2046|2045.2|2044.9|32
1723059540000|2024-08-07 19:39:00|2045.1|2044.8|2044.7|2044.4|2045.8|2045.5|2044.7|2044.4|53
1723059550000|2024-08-07 19:39:10|2044.9|2044.6|2045.6|2045.3|2045.6|2045.3|2044.8|2044.5|21
1723059560000|2024-08-07 19:39:20|2045.7|2045.4|2044.6|2044.3|2045.7|2045.4|2044.5|2044.2|59
1723059570000|2024-08-07 19:39:30|2044.5|2044.2|2044.9|2044.6|2045|2044.7|2044.5|2044.2|27
1723059580000|2024-08-07 19:39:40|2045.1|2044.8|2045.3|2045|2045.4|2045.1|2045|2044.7|46
1723059590000|2024-08-07 19:39:50|2045.4|2045.1|2045|2044.7|2045.4|2045.1|2044.7|2044.4|59
1723059600000|2024-08-07 19:40:00|2045.1|2044.8|2045|2044.7|2045.6|2045.3|2044.4|2044.1|75
1723059610000|2024-08-07 19:40:10|2044.9|2044.6|2044.7|2044.4|2045.3|2045|2044.5|2044.2|37
1723059620000|2024-08-07 19:40:20|2044.6|2044.3|2045.2|2044.9|2045.3|2045|2044.3|2044|63
1723059630000|2024-08-07 19:40:30|2045.1|2044.8|2044.6|2044.3|2045.4|2045.1|2044.5|2044.2|43
1723059640000|2024-08-07 19:40:40|2044.5|2044.2|2044.2|2043.9|2044.5|2044.2|2043.9|2043.6|49
1723059650000|2024-08-07 19:40:50|2044.1|2043.8|2044.1|2043.8|2044.2|2043.9|2043.6|2043.3|72
1723059660000|2024-08-07 19:41:00|2043.9|2043.6|2043.4|2043.1|2044.3|2044|2043.3|2043|32
1723059670000|2024-08-07 19:41:10|2043.3|2043|2044.4|2044.1|2044.4|2044.1|2043.1|2042.8|53
1723059680000|2024-08-07 19:41:20|2044.3|2044|2043.8|2043.5|2044.4|2044.1|2043.7|2043.4|35
1723059690000|2024-08-07 19:41:30|2043.7|2043.4|2043.8|2043.5|2044.2|2043.9|2043.7|2043.4|29
1723059700000|2024-08-07 19:41:40|2043.9|2043.6|2043.8|2043.5|2044.3|2044|2043.7|2043.4|55
1723059710000|2024-08-07 19:41:50|2043.7|2043.4|2044.6|2044.3|2044.6|2044.3|2043.5|2043.2|48
1723059720000|2024-08-07 19:42:00|2044.3|2044|2043.1|2042.8|2044.4|2044.1|2042.9|2042.6|68
1723059730000|2024-08-07 19:42:10|2043|2042.7|2043.3|2043|2043.5|2043.2|2042.6|2042.3|54
1723059740000|2024-08-07 19:42:20|2043.2|2042.9|2043.1|2042.8|2043.7|2043.4|2043.1|2042.8|25
1723059750000|2024-08-07 19:42:30|2043.2|2042.9|2043.1|2042.8|2043.3|2043|2042.9|2042.6|34
1723059760000|2024-08-07 19:42:40|2043.2|2042.9|2042.5|2042.2|2043.4|2043.1|2042.4|2042.1|63
1723059770000|2024-08-07 19:42:50|2042.6|2042.3|2042.8|2042.5|2042.9|2042.6|2042.5|2042.2|25
1723059780000|2024-08-07 19:43:00|2043|2042.7|2042.9|2042.6|2043|2042.7|2042.5|2042.2|72
1723059790000|2024-08-07 19:43:10|2043|2042.7|2042.4|2042.1|2043|2042.7|2042.2|2041.9|41
1723059800000|2024-08-07 19:43:20|2042.3|2042|2042.3|2042|2042.6|2042.3|2042.1|2041.8|46
1723059810000|2024-08-07 19:43:30|2042.2|2041.9|2041.4|2041.1|2042.4|2042.1|2041.4|2041.1|59
1723059820000|2024-08-07 19:43:40|2041.2|2040.9|2041.5|2041.2|2042.1|2041.8|2041.2|2040.9|153
1723059830000|2024-08-07 19:43:50|2041.6|2041.3|2041.1|2040.8|2041.6|2041.3|2040.8|2040.5|64
1723059840000|2024-08-07 19:44:00|2041.2|2040.9|2040.4|2040.1|2041.2|2040.9|2040.2|2039.9|141
1723059850000|2024-08-07 19:44:10|2040.3|2040|2041|2040.7|2041.2|2040.9|2040.1|2039.8|71
1723059860000|2024-08-07 19:44:20|2040.9|2040.6|2040.9|2040.6|2041.4|2041.1|2040.5|2040.2|47
1723059870000|2024-08-07 19:44:30|2041|2040.7|2040.6|2040.3|2041|2040.7|2040.4|2040.1|39
1723059880000|2024-08-07 19:44:40|2040.5|2040.2|2041.5|2041.2|2041.5|2041.2|2040.4|2040.1|46
1723059890000|2024-08-07 19:44:50|2041.6|2041.3|2042|2041.7|2042.2|2041.9|2041.6|2041.3|51
1723059900000|2024-08-07 19:45:00|2041.9|2041.6|2042|2041.7|2042.5|2042.2|2041.6|2041.3|61
1723059910000|2024-08-07 19:45:10|2042.1|2041.8|2042.3|2042|2042.7|2042.4|2041.9|2041.6|41
1723059920000|2024-08-07 19:45:20|2042.2|2041.9|2042.3|2042|2042.4|2042.1|2041.8|2041.5|39
1723059930000|2024-08-07 19:45:30|2042.2|2041.9|2042.5|2042.2|2042.5|2042.2|2042|2041.7|30
1723059940000|2024-08-07 19:45:40|2042.6|2042.3|2042.6|2042.3|2042.6|2042.3|2041.7|2041.4|49
1723059950000|2024-08-07 19:45:50|2042.5|2042.2|2041.9|2041.6|2043.1|2042.8|2041.4|2041.1|180
1723059960000|2024-08-07 19:46:00|2042|2041.7|2041.7|2041.4|2042.1|2041.8|2041.2|2040.9|57
1723059970000|2024-08-07 19:46:10|2041.8|2041.5|2043|2042.7|2043.2|2042.9|2041.8|2041.5|70
1723059980000|2024-08-07 19:46:20|2042.9|2042.6|2043.8|2043.5|2044.1|2043.8|2042.9|2042.6|84
1723059990000|2024-08-07 19:46:30|2043.9|2043.6|2043.8|2043.5|2044|2043.7|2043.4|2043.1|49
1723060000000|2024-08-07 19:46:40|2043.6|2043.3|2043.5|2043.2|2043.9|2043.6|2043|2042.7|39
1723060010000|2024-08-07 19:46:50|2043.6|2043.3|2043.8|2043.5|2044.1|2043.8|2043.6|2043.3|34
1723060020000|2024-08-07 19:47:00|2043.9|2043.6|2043.7|2043.4|2043.9|2043.6|2043.4|2043.1|31
1723060030000|2024-08-07 19:47:10|2043.5|2043.2|2042.5|2042.2|2043.6|2043.3|2042.4|2042.1|79
1723060040000|2024-08-07 19:47:20|2042.6|2042.3|2042.6|2042.3|2042.8|2042.5|2042.3|2042|30
1723060050000|2024-08-07 19:47:30|2042.7|2042.4|2042.7|2042.4|2042.9|2042.6|2042.4|2042.1|49
1723060060000|2024-08-07 19:47:40|2042.5|2042.2|2043.7|2043.4|2043.9|2043.6|2042.4|2042.1|47
1723060070000|2024-08-07 19:47:50|2043.8|2043.5|2044.5|2044.2|2044.7|2044.4|2043.8|2043.5|183
1723060080000|2024-08-07 19:48:00|2044.6|2044.3|2045.2|2044.9|2045.3|2045|2044.4|2044.1|120
1723060090000|2024-08-07 19:48:10|2044.8|2044.5|2044.4|2044.1|2045.3|2045|2044.2|2043.9|118
1723060100000|2024-08-07 19:48:20|2044.5|2044.2|2043.6|2043.3|2044.5|2044.2|2043.5|2043.2|61
1723060110000|2024-08-07 19:48:30|2043.5|2043.2|2043.9|2043.6|2044|2043.7|2043.4|2043.1|13
1723060120000|2024-08-07 19:48:40|2043.8|2043.5|2044.5|2044.2|2044.7|2044.4|2043.8|2043.5|39
1723060130000|2024-08-07 19:48:50|2044.6|2044.3|2044.3|2044|2044.6|2044.3|2044|2043.7|40
1723060140000|2024-08-07 19:49:00|2044.4|2044.1|2044.3|2044|2044.7|2044.4|2044.2|2043.9|31
1723060150000|2024-08-07 19:49:10|2044.4|2044.1|2044.7|2044.4|2045.1|2044.8|2044.4|2044.1|40
1723060160000|2024-08-07 19:49:20|2044.8|2044.5|2044.8|2044.5|2045.4|2045.1|2044.8|2044.5|103
1723060170000|2024-08-07 19:49:30|2044.7|2044.4|2044.8|2044.5|2045.2|2044.9|2044.7|2044.4|43
1723060180000|2024-08-07 19:49:40|2044.7|2044.4|2044.8|2044.5|2044.9|2044.6|2044.6|2044.3|30
1723060190000|2024-08-07 19:49:50|2044.9|2044.6|2044.8|2044.5|2045|2044.7|2044.7|2044.4|67
1723060200000|2024-08-07 19:50:00|2045.4|2045.1|2045|2044.7|2045.4|2045.1|2043.6|2043.3|245
1723060210000|2024-08-07 19:50:10|2045.1|2044.8|2045.3|2045|2045.5|2045.2|2044.5|2044.2|101
1723060220000|2024-08-07 19:50:20|2045.4|2045.1|2044.5|2044.2|2045.6|2045.3|2044.3|2044|124
1723060230000|2024-08-07 19:50:30|2044.4|2044.1|2043.6|2043.3|2044.4|2044.1|2043.6|2043.3|124
1723060240000|2024-08-07 19:50:40|2043.8|2043.5|2042.4|2042.1|2043.8|2043.5|2042.4|2042.1|122
1723060250000|2024-08-07 19:50:50|2042.7|2042.4|2041.6|2041.3|2042.7|2042.4|2041.6|2041.3|100
1723060260000|2024-08-07 19:51:00|2041.5|2041.2|2040.6|2040.3|2041.7|2041.4|2040.6|2040.3|205
1723060270000|2024-08-07 19:51:10|2040.5|2040.2|2041.3|2041|2041.3|2041|2039.9|2039.6|105
1723060280000|2024-08-07 19:51:20|2041.1|2040.8|2040.5|2040.2|2041.2|2040.9|2040.4|2040.1|80
1723060290000|2024-08-07 19:51:30|2040.4|2040.1|2040.3|2040|2041.5|2041.2|2040.2|2039.9|276
1723060300000|2024-08-07 19:51:40|2040.1|2039.8|2039.7|2039.4|2040.5|2040.2|2039.1|2038.8|193
1723060310000|2024-08-07 19:51:50|2039.6|2039.3|2039.7|2039.4|2039.7|2039.4|2039.3|2039|48
1723060320000|2024-08-07 19:52:00|2039.6|2039.3|2039.4|2039.1|2040|2039.7|2039.3|2039|75
1723060330000|2024-08-07 19:52:10|2039.6|2039.3|2039.1|2038.8|2039.6|2039.3|2038.8|2038.5|56
1723060340000|2024-08-07 19:52:20|2039.2|2038.9|2039|2038.7|2039.9|2039.6|2038.9|2038.6|76
1723060350000|2024-08-07 19:52:30|2039.1|2038.8|2039|2038.7|2039.5|2039.2|2039|2038.7|63
1723060360000|2024-08-07 19:52:40|2038.4|2038.1|2038.6|2038.3|2038.6|2038.3|2038.2|2037.9|75
1723060370000|2024-08-07 19:52:50|2038.7|2038.4|2039.2|2038.9|2039.5|2039.2|2038.5|2038.2|148
1723060380000|2024-08-07 19:53:00|2039.4|2039.1|2040.3|2040|2040.3|2040|2039.2|2038.9|169
1723060390000|2024-08-07 19:53:10|2040.2|2039.9|2040|2039.7|2040.9|2040.6|2040|2039.7|144
1723060400000|2024-08-07 19:53:20|2040.1|2039.8|2039.5|2039.2|2040.4|2040.1|2039.3|2039|94
1723060410000|2024-08-07 19:53:30|2039.6|2039.3|2039.3|2039|2039.6|2039.3|2038.7|2038.4|80
1723060420000|2024-08-07 19:53:40|2039|2038.7|2039.7|2039.4|2039.8|2039.5|2038.9|2038.6|98
1723060430000|2024-08-07 19:53:50|2039.5|2039.2|2039.1|2038.8|2039.9|2039.6|2038.7|2038.4|81
1723060440000|2024-08-07 19:54:00|2039|2038.7|2039.2|2038.9|2040|2039.7|2039|2038.7|87
1723060450000|2024-08-07 19:54:10|2039.1|2038.8|2037.9|2037.6|2039.1|2038.8|2037.9|2037.6|88
1723060460000|2024-08-07 19:54:20|2038.2|2037.9|2038.2|2037.9|2038.6|2038.3|2037.4|2037.1|138
1723060470000|2024-08-07 19:54:30|2038.1|2037.8|2038.2|2037.9|2038.2|2037.9|2037.3|2037|162
1723060480000|2024-08-07 19:54:40|2037.5|2037.2|2036.7|2036.4|2037.5|2037.2|2036.3|2036|154
1723060490000|2024-08-07 19:54:50|2036.4|2036.1|2036.7|2036.4|2037.3|2037|2036|2035.7|134
1723060500000|2024-08-07 19:55:00|2036.8|2036.5|2036.1|2035.8|2037.3|2037|2036.1|2035.8|305
1723060510000|2024-08-07 19:55:10|2036|2035.7|2036.5|2036.2|2036.9|2036.6|2035.9|2035.6|83
1723060520000|2024-08-07 19:55:20|2036.6|2036.3|2037.2|2036.9|2037.9|2037.6|2036.5|2036.2|180
1723060530000|2024-08-07 19:55:30|2037.3|2037|2035.7|2035.4|2037.4|2037.1|2035.7|2035.4|211
1723060540000|2024-08-07 19:55:40|2035.8|2035.5|2036|2035.7|2036.4|2036.1|2035.7|2035.4|123
1723060550000|2024-08-07 19:55:50|2035.7|2035.4|2036.4|2036.1|2036.9|2036.6|2035.7|2035.4|120
1723060560000|2024-08-07 19:56:00|2036.5|2036.2|2035|2034.7|2036.8|2036.5|2034.9|2034.6|228
1723060570000|2024-08-07 19:56:10|2035.1|2034.8|2034.7|2034.4|2035.1|2034.8|2034.4|2034.1|224
1723060580000|2024-08-07 19:56:20|2034.9|2034.6|2033.5|2033.2|2034.9|2034.6|2033.5|2033.2|254
1723060590000|2024-08-07 19:56:30|2033.6|2033.3|2033.2|2032.9|2033.7|2033.4|2033|2032.7|243
1723060600000|2024-08-07 19:56:40|2033.1|2032.8|2033.8|2033.5|2034.2|2033.9|2033.1|2032.8|226
1723060610000|2024-08-07 19:56:50|2033.7|2033.4|2034.5|2034.2|2034.6|2034.3|2033.2|2032.9|184
1723060620000|2024-08-07 19:57:00|2034.4|2034.1|2033.1|2032.8|2034.5|2034.2|2033|2032.7|212
1723060630000|2024-08-07 19:57:10|2033.2|2032.9|2033.1|2032.8|2033.4|2033.1|2032.8|2032.5|110
1723060640000|2024-08-07 19:57:20|2033|2032.7|2032.7|2032.4|2033.2|2032.9|2032.7|2032.4|200
1723060650000|2024-08-07 19:57:30|2032.6|2032.3|2032.3|2032|2033|2032.7|2032.2|2031.9|155
1723060660000|2024-08-07 19:57:40|2032.2|2031.9|2034.2|2033.9|2034.2|2033.9|2032.2|2031.9|196
1723060670000|2024-08-07 19:57:50|2034.3|2034|2034.2|2033.9|2034.8|2034.5|2034.2|2033.9|284
1723060680000|2024-08-07 19:58:00|2034.3|2034|2034.9|2034.6|2034.9|2034.6|2034.3|2034|265
1723060690000|2024-08-07 19:58:10|2034.7|2034.4|2034.9|2034.6|2035.2|2034.9|2034.5|2034.2|485
1723060700000|2024-08-07 19:58:20|2034.8|2034.5|2034.7|2034.4|2034.8|2034.5|2034.4|2034.1|175
1723060710000|2024-08-07 19:58:30|2034.8|2034.5|2034.7|2034.4|2034.8|2034.5|2034.5|2034.2|167
1723060720000|2024-08-07 19:58:40|2034.8|2034.5|2035.1|2034.8|2035.4|2035.1|2034.5|2034.2|178
1723060730000|2024-08-07 19:58:50|2035.2|2034.9|2035.5|2035.2|2035.8|2035.5|2035.2|2034.9|459
1723060740000|2024-08-07 19:59:00|2035.3|2035|2035.2|2034.9|2035.3|2035|2035.1|2034.8|981
1723060750000|2024-08-07 19:59:10|2035.1|2034.8|2035.4|2035.1|2035.4|2035.1|2035.1|2034.8|617
1723060760000|2024-08-07 19:59:20|2035.3|2035|2035.2|2034.9|2035.6|2035.3|2035.1|2034.8|379
1723060770000|2024-08-07 19:59:30|2035.1|2034.8|2034.1|2033.8|2035.2|2034.9|2034|2033.7|1164
1723060780000|2024-08-07 19:59:40|2034.2|2033.9|2034.3|2034|2034.3|2034|2033.4|2033.1|1388
1723060790000|2024-08-07 19:59:50|2034.4|2034.1|2037.1|2036.8|2037.5|2037.2|2034.4|2034.1|4734
1723060800000|2024-08-07 20:00:00|2037|2036.7|2035.7|2035.4|2037|2036.7|2035.3|2035|1461
1723060810000|2024-08-07 20:00:10|2035.4|2035.1|2034.5|2034.2|2035.4|2035.1|2034.4|2034.1|248
1723060820000|2024-08-07 20:00:20|2034.6|2034.3|2035.3|2035|2035.3|2035|2034.3|2034|263
1723060830000|2024-08-07 20:00:30|2034.8|2034.5|2035|2034.7|2035.7|2035.4|2034.8|2034.5|262
1723060840000|2024-08-07 20:00:40|2034.9|2034.6|2035.3|2035|2035.5|2035.2|2034.8|2034.5|164
1723060850000|2024-08-07 20:00:50|2035.4|2035.1|2035.9|2035.6|2036|2035.7|2035.2|2034.9|129
1723060860000|2024-08-07 20:01:00|2036|2035.7|2036.2|2035.9|2036.4|2036.1|2036|2035.7|268
1723060870000|2024-08-07 20:01:10|2036.4|2036.1|2036.5|2036.2|2036.8|2036.5|2036.4|2036.1|79
1723060880000|2024-08-07 20:01:20|2036.7|2036.4|2036.4|2036.1|2037|2036.7|2036.2|2035.9|171
1723060890000|2024-08-07 20:01:30|2036.3|2036|2036.6|2036.3|2037.7|2037.4|2036.3|2036|88
1723060900000|2024-08-07 20:01:40|2036.5|2036.2|2036.1|2035.8|2036.7|2036.4|2036|2035.7|88
1723060910000|2024-08-07 20:01:50|2036|2035.7|2035.3|2035|2036|2035.7|2035.1|2034.8|69
1723060920000|2024-08-07 20:02:00|2035.5|2035.2|2035.5|2035.2|2035.8|2035.5|2035.3|2035|59
1723060930000|2024-08-07 20:02:10|2035.6|2035.3|2035.3|2035|2035.8|2035.5|2035.2|2034.9|140
1723060940000|2024-08-07 20:02:20|2035.4|2035.1|2035.1|2034.8|2035.6|2035.3|2035.1|2034.8|44
1723060950000|2024-08-07 20:02:30|2035.2|2034.9|2035.2|2034.9|2035.2|2034.9|2034.8|2034.5|81
1723060960000|2024-08-07 20:02:40|2035.1|2034.8|2035.5|2035.2|2035.7|2035.4|2034.9|2034.6|103
1723060970000|2024-08-07 20:02:50|2035.6|2035.3|2035.5|2035.2|2035.7|2035.4|2035.3|2035|64
1723060980000|2024-08-07 20:03:00|2035.4|2035.1|2035.3|2035|2035.6|2035.3|2035.2|2034.9|55
1723060990000|2024-08-07 20:03:10|2035.1|2034.8|2035.3|2035|2035.3|2035|2035|2034.7|33
1723061000000|2024-08-07 20:03:20|2035.4|2035.1|2035.4|2035.1|2035.6|2035.3|2035.3|2035|61
1723061010000|2024-08-07 20:03:30|2035.3|2035|2035.7|2035.4|2035.7|2035.4|2035.3|2035|69
1723061020000|2024-08-07 20:03:40|2035.8|2035.5|2036|2035.7|2036.1|2035.8|2035.8|2035.5|45
1723061030000|2024-08-07 20:03:50|2035.8|2035.5|2035.9|2035.6|2035.9|2035.6|2035.6|2035.3|15
1723061040000|2024-08-07 20:04:00|2035.7|2035.4|2035.6|2035.3|2035.8|2035.5|2035.5|2035.2|30
1723061050000|2024-08-07 20:04:10|2035.7|2035.4|2036|2035.7|2036|2035.7|2035.7|2035.4|11
1723061060000|2024-08-07 20:04:20|2035.9|2035.6|2035.9|2035.6|2036|2035.7|2035.7|2035.4|42
1723061070000|2024-08-07 20:04:30|2036|2035.7|2035.8|2035.5|2036.1|2035.8|2035.8|2035.5|19
1723061080000|2024-08-07 20:04:40|2035.9|2035.6|2035.4|2035.1|2035.9|2035.6|2035.4|2035.1|79
1723061090000|2024-08-07 20:04:50|2035.5|2035.2|2036.1|2035.8|2036.1|2035.8|2035.5|2035.2|9
1723061100000|2024-08-07 20:05:00|2036.2|2035.9|2036.4|2036.1|2036.6|2036.3|2036|2035.7|136
1723061110000|2024-08-07 20:05:10|2036.3|2036|2036.9|2036.6|2036.9|2036.6|2036.1|2035.8|111
1723061120000|2024-08-07 20:05:20|2036.6|2036.3|2036.4|2036.1|2036.7|2036.4|2036.2|2035.9|130
1723061130000|2024-08-07 20:05:30|2036.5|2036.2|2036.5|2036.2|2036.6|2036.3|2036.1|2035.8|47
1723061140000|2024-08-07 20:05:40|2036.6|2036.3|2036.4|2036.1|2036.6|2036.3|2036.2|2035.9|33
1723061150000|2024-08-07 20:05:50|2036.3|2036|2037|2036.7|2037.2|2036.9|2036.3|2036|95
1723061160000|2024-08-07 20:06:00|2036.9|2036.6|2036.8|2036.5|2036.9|2036.6|2036.6|2036.3|34
1723061170000|2024-08-07 20:06:10|2036.9|2036.6|2037|2036.7|2037.1|2036.8|2036.8|2036.5|16
1723061180000|2024-08-07 20:06:20|2036.8|2036.5|2036.9|2036.6|2036.9|2036.6|2036.7|2036.4|36
1723061190000|2024-08-07 20:06:30|2037|2036.7|2037.4|2037.1|2037.7|2037.4|2037|2036.7|38
1723061200000|2024-08-07 20:06:40|2037.5|2037.2|2037.6|2037.3|2037.7|2037.4|2037.4|2037.1|46
1723061210000|2024-08-07 20:06:50|2037.5|2037.2|2037|2036.7|2037.5|2037.2|2036.9|2036.6|95
1723061220000|2024-08-07 20:07:00|2036.8|2036.5|2036.6|2036.3|2037|2036.7|2036.6|2036.3|44
1723061230000|2024-08-07 20:07:10|2036.7|2036.4|2036.9|2036.6|2037|2036.7|2036.7|2036.4|14
1723061240000|2024-08-07 20:07:20|2036.8|2036.5|2037.1|2036.8|2037.2|2036.9|2036.8|2036.5|14
1723061250000|2024-08-07 20:07:30|2037.2|2036.9|2037.2|2036.9|2037.3|2037|2037.1|2036.8|11
1723061260000|2024-08-07 20:07:40|2037.3|2037|2037.2|2036.9|2037.3|2037|2037.2|2036.9|12
1723061270000|2024-08-07 20:07:50|2036.7|2036.4|2036.9|2036.6|2036.9|2036.6|2036.7|2036.4|63
1723061280000|2024-08-07 20:08:00|2037|2036.7|2037.1|2036.8|2037.2|2036.9|2036.8|2036.5|86
1723061290000|2024-08-07 20:08:10|2037.2|2036.9|2037.2|2036.9|2037.4|2037.1|2037.2|2036.9|13
1723061300000|2024-08-07 20:08:20|2037.4|2037.1|2037.4|2037.1|2037.5|2037.2|2037.4|2037.1|21
1723061310000|2024-08-07 20:08:30|2037.5|2037.2|2037.6|2037.3|2037.7|2037.4|2037.4|2037.1|146
1723061320000|2024-08-07 20:08:40|2037.4|2037.1|2037.1|2036.8|2037.4|2037.1|2037.1|2036.8|49
1723061330000|2024-08-07 20:08:50|2037.2|2036.9|2037.6|2037.3|2037.6|2037.3|2037.2|2036.9|33
1723061340000|2024-08-07 20:09:00|2037.3|2037|2037.5|2037.2|2037.6|2037.3|2037.3|2037|46
1723061350000|2024-08-07 20:09:10|2037.4|2037.1|2037.6|2037.3|2037.7|2037.4|2037.4|2037.1|15
1723061360000|2024-08-07 20:09:20|2037.9|2037.6|2037.6|2037.3|2038|2037.7|2037.6|2037.3|149
1723061370000|2024-08-07 20:09:30|2037.4|2037.1|2037|2036.7|2037.4|2037.1|2036.9|2036.6|128
1723061380000|2024-08-07 20:09:40|2037.1|2036.8|2037.1|2036.8|2037.4|2037.1|2037.1|2036.8|42
1723061390000|2024-08-07 20:09:50|2037.2|2036.9|2037.3|2037|2037.4|2037.1|2037.2|2036.9|3
1723061400000|2024-08-07 20:10:00|2037.4|2037.1|2037.4|2037.1|2037.7|2037.4|2037.4|2037.1|19
1723061410000|2024-08-07 20:10:10|2037.5|2037.2|2037.4|2037.1|2037.5|2037.2|2037.4|2037.1|24
1723061420000|2024-08-07 20:10:20|2037.3|2037|2037.4|2037.1|2037.5|2037.2|2037.1|2036.8|17
1723061430000|2024-08-07 20:10:30|2037.5|2037.2|2037.7|2037.4|2037.7|2037.4|2037.5|2037.2|5
1723061440000|2024-08-07 20:10:40|2037.8|2037.5|2037.8|2037.5|2038|2037.7|2037.7|2037.4|71
1723061450000|2024-08-07 20:10:50|2037.9|2037.6|2037.7|2037.4|2038|2037.7|2037.6|2037.3|29
1723061460000|2024-08-07 20:11:00|2037.6|2037.3|2037.8|2037.5|2037.9|2037.6|2037.6|2037.3|10
1723061470000|2024-08-07 20:11:10|2037.9|2037.6|2038.1|2037.8|2038.1|2037.8|2037.9|2037.6|4
1723061480000|2024-08-07 20:11:20|2038.2|2037.9|2038.2|2037.9|2038.3|2038|2038.2|2037.9|12
1723061490000|2024-08-07 20:11:30|2038.3|2038|2038.5|2038.2|2038.5|2038.2|2038.2|2037.9|23
1723061500000|2024-08-07 20:11:40|2038.4|2038.1|2038.2|2037.9|2038.5|2038.2|2038.2|2037.9|35
1723061510000|2024-08-07 20:11:50|2038.1|2037.8|2038.2|2037.9|2038.3|2038|2038.1|2037.8|20
1723061520000|2024-08-07 20:12:00|2038.1|2037.8|2038.1|2037.8|2038.1|2037.8|2038.1|2037.8|5
1723061530000|2024-08-07 20:12:10|2038.2|2037.9|2037.8|2037.5|2038.2|2037.9|2037.8|2037.5|19
1723061540000|2024-08-07 20:12:20|2038|2037.7|2037.9|2037.6|2038.2|2037.9|2037.8|2037.5|36
1723061550000|2024-08-07 20:12:30|2038|2037.7|2038|2037.7|2038|2037.7|2038|2037.7|6
1723061560000|2024-08-07 20:12:40|||||||||3
1723061570000|2024-08-07 20:12:50|2038.1|2037.8|2038.3|2038|2038.3|2038|2038.1|2037.8|7
1723061580000|2024-08-07 20:13:00|2038.4|2038.1|2038.4|2038.1|2038.4|2038.1|2038.3|2038|20
1723061590000|2024-08-07 20:13:10|2038.2|2037.9|2037.8|2037.5|2038.2|2037.9|2037.8|2037.5|54
1723061600000|2024-08-07 20:13:20|2037.9|2037.6|2038|2037.7|2038|2037.7|2037.9|2037.6|12
1723061610000|2024-08-07 20:13:30|2038.2|2037.9|2038.3|2038|2038.3|2038|2038.2|2037.9|48
1723061620000|2024-08-07 20:13:40|2038.2|2037.9|2038.6|2038.3|2038.6|2038.3|2038.2|2037.9|61
1723061630000|2024-08-07 20:13:50|2038.7|2038.4|2038.7|2038.4|2038.7|2038.4|2038.6|2038.3|15
1723061640000|2024-08-07 20:14:00|2038.9|2038.6|2039|2038.7|2039|2038.7|2038.7|2038.4|27
1723061650000|2024-08-07 20:14:10|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2038.9|2038.6|28
1723061660000|2024-08-07 20:14:20|2039.2|2038.9|2039.3|2039|2039.3|2039|2039.1|2038.8|20
1723061670000|2024-08-07 20:14:30|2038.4|2038.1|2038.9|2038.6|2038.9|2038.6|2038.4|2038.1|156
1723061680000|2024-08-07 20:14:40|2038.7|2038.4|2037.7|2037.4|2038.7|2038.4|2037.7|2037.4|48
1723061690000|2024-08-07 20:14:50|2037.8|2037.5|2036.9|2036.6|2037.8|2037.5|2036.9|2036.6|56
1723061700000|2024-08-07 20:15:00|2036.8|2036.5|2036.7|2036.4|2036.9|2036.6|2036.7|2036.4|63
1723061710000|2024-08-07 20:15:10|2036.8|2036.5|2036.5|2036.2|2036.8|2036.5|2036.4|2036.1|52
1723061720000|2024-08-07 20:15:20|2036.6|2036.3|2036.8|2036.5|2037|2036.7|2036.6|2036.3|9
1723061730000|2024-08-07 20:15:30|2036.6|2036.3|2036.6|2036.3|2036.6|2036.3|2036.6|2036.3|5
1723061740000|2024-08-07 20:15:40|2036.3|2036|2036.1|2035.8|2036.5|2036.2|2036.1|2035.8|18
1723061750000|2024-08-07 20:15:50|2036|2035.7|2035.7|2035.4|2036|2035.7|2035.5|2035.2|65
1723061760000|2024-08-07 20:16:00|2035.8|2035.5|2035.8|2035.5|2036.1|2035.8|2035.8|2035.5|10
1723061770000|2024-08-07 20:16:10|2035.9|2035.6|2036.2|2035.9|2036.2|2035.9|2035.9|2035.6|4
1723061780000|2024-08-07 20:16:20|2036.3|2036|2036.3|2036|2036.4|2036.1|2036.2|2035.9|26
1723061790000|2024-08-07 20:16:30|2036.4|2036.1|2036.4|2036.1|2036.4|2036.1|2036|2035.7|44
1723061800000|2024-08-07 20:16:40|2036.5|2036.2|2036.4|2036.1|2036.5|2036.2|2036.4|2036.1|0
1723061810000|2024-08-07 20:16:50|2035.8|2035.5|2035.7|2035.4|2035.8|2035.5|2035.5|2035.2|58
1723061820000|2024-08-07 20:17:00|2035.6|2035.3|2035.6|2035.3|2035.8|2035.5|2035.3|2035|55
1723061830000|2024-08-07 20:17:10|2035.5|2035.2|2035.6|2035.3|2035.6|2035.3|2035.5|2035.2|13
1723061840000|2024-08-07 20:17:20|2035.5|2035.2|2036.1|2035.8|2036.2|2035.9|2035.5|2035.2|33
1723061850000|2024-08-07 20:17:30|2036.2|2035.9|2036.3|2036|2036.4|2036.1|2036.2|2035.9|26
1723061860000|2024-08-07 20:17:40|2036.4|2036.1|2036.4|2036.1|2036.4|2036.1|2036.4|2036.1|2
1723061870000|2024-08-07 20:17:50|2036.3|2036|2036|2035.7|2036.3|2036|2036|2035.7|7
1723061880000|2024-08-07 20:18:00|2035.8|2035.5|2036.3|2036|2036.3|2036|2035.7|2035.4|16
1723061890000|2024-08-07 20:18:10|2036.4|2036.1|2036.3|2036|2036.6|2036.3|2036.2|2035.9|11
1723061900000|2024-08-07 20:18:20|2036.4|2036.1|2036|2035.7|2036.4|2036.1|2035.9|2035.6|34
1723061910000|2024-08-07 20:18:30|2035.9|2035.6|2035.8|2035.5|2036|2035.7|2035.8|2035.5|4
1723061920000|2024-08-07 20:18:40|2035.7|2035.4|2035.7|2035.4|2035.8|2035.5|2035.6|2035.3|1
1723061930000|2024-08-07 20:18:50|2035.6|2035.3|2035.2|2034.9|2035.8|2035.5|2035.2|2034.9|10
1723061940000|2024-08-07 20:19:00|2035.1|2034.8|2035.2|2034.9|2035.2|2034.9|2035.1|2034.8|6
1723061950000|2024-08-07 20:19:10|2035.3|2035|2035.5|2035.2|2035.6|2035.3|2035.1|2034.8|11
1723061960000|2024-08-07 20:19:20|2035.4|2035.1|2035.7|2035.4|2035.7|2035.4|2035.4|2035.1|12
1723061970000|2024-08-07 20:19:30|2035.8|2035.5|2035.7|2035.4|2035.8|2035.5|2035.7|2035.4|46
1723061980000|2024-08-07 20:19:40|2035.8|2035.5|2035.7|2035.4|2036.1|2035.8|2035.7|2035.4|37
1723061990000|2024-08-07 20:19:50|2035.6|2035.3|2035.6|2035.3|2035.7|2035.4|2035.6|2035.3|1
1723062000000|2024-08-07 20:20:00|2035.7|2035.4|2035.6|2035.3|2035.8|2035.5|2035.5|2035.2|19
1723062010000|2024-08-07 20:20:10|2035.5|2035.2|2035.2|2034.9|2035.5|2035.2|2035.2|2034.9|3
1723062020000|2024-08-07 20:20:20|2035.3|2035|2035.5|2035.2|2035.6|2035.3|2035.3|2035|2
1723062030000|2024-08-07 20:20:30|2035.3|2035|2035.1|2034.8|2035.3|2035|2035.1|2034.8|12
1723062040000|2024-08-07 20:20:40|2035.4|2035.1|2035.3|2035|2035.4|2035.1|2035.3|2035|11
1723062050000|2024-08-07 20:20:50|2035.2|2034.9|2035.7|2035.4|2035.7|2035.4|2035.2|2034.9|2
1723062060000|2024-08-07 20:21:00|2035.5|2035.2|2035.8|2035.5|2036|2035.7|2035.4|2035.1|29
1723062070000|2024-08-07 20:21:10|2035.9|2035.6|2036|2035.7|2036.1|2035.8|2035.9|2035.6|8
1723062080000|2024-08-07 20:21:20|2036.1|2035.8|2036|2035.7|2036.1|2035.8|2035.8|2035.5|12
1723062090000|2024-08-07 20:21:30|2036.3|2036|2036.1|2035.8|2036.3|2036|2036.1|2035.8|9
1723062100000|2024-08-07 20:21:40|2036|2035.7|2035.9|2035.6|2036.1|2035.8|2035.8|2035.5|24
1723062110000|2024-08-07 20:21:50|2036|2035.7|2035.9|2035.6|2036.1|2035.8|2035.9|2035.6|48
1723062120000|2024-08-07 20:22:00|2035.8|2035.5|2035.6|2035.3|2035.9|2035.6|2035.6|2035.3|91
1723062130000|2024-08-07 20:22:10|2035.1|2034.8|2035.2|2034.9|2035.4|2035.1|2034.9|2034.6|110
1723062140000|2024-08-07 20:22:20|2035.3|2035|2035.1|2034.8|2035.4|2035.1|2035|2034.7|17
1723062150000|2024-08-07 20:22:30|2035|2034.7|2034.8|2034.5|2035.2|2034.9|2034.8|2034.5|47
1723062160000|2024-08-07 20:22:40|2034.7|2034.4|2033.3|2033|2034.7|2034.4|2033.3|2033|108
1723062170000|2024-08-07 20:22:50|2033.4|2033.1|2033.4|2033.1|2033.5|2033.2|2033.1|2032.8|30
1723062180000|2024-08-07 20:23:00|2033.3|2033|2032.1|2031.8|2033.5|2033.2|2032.1|2031.8|66
1723062190000|2024-08-07 20:23:10|2032|2031.7|2032|2031.7|2032.3|2032|2032|2031.7|18
1723062200000|2024-08-07 20:23:20|2031.8|2031.5|2031.9|2031.6|2032.2|2031.9|2031.7|2031.4|69
1723062210000|2024-08-07 20:23:30|2032|2031.7|2032.1|2031.8|2032.2|2031.9|2032|2031.7|15
1723062220000|2024-08-07 20:23:40|2032.2|2031.9|2032.4|2032.1|2032.6|2032.3|2032|2031.7|12
1723062230000|2024-08-07 20:23:50|2032.5|2032.2|2031.5|2031.2|2032.7|2032.4|2031.3|2031|125
1723062240000|2024-08-07 20:24:00|2031.4|2031.1|2031.5|2031.2|2031.6|2031.3|2031|2030.7|24
1723062250000|2024-08-07 20:24:10|2031.6|2031.3|2031.5|2031.2|2031.7|2031.4|2031.3|2031|28
1723062260000|2024-08-07 20:24:20|2031.4|2031.1|2031.8|2031.5|2031.8|2031.5|2031.4|2031.1|19
1723062270000|2024-08-07 20:24:30|2032|2031.7|2032.3|2032|2032.5|2032.2|2032|2031.7|80
1723062280000|2024-08-07 20:24:40|2032.4|2032.1|2031.8|2031.5|2032.4|2032.1|2031.8|2031.5|18
1723062290000|2024-08-07 20:24:50|2031.7|2031.4|2031.7|2031.4|2031.8|2031.5|2031.6|2031.3|17
1723062300000|2024-08-07 20:25:00|2031.8|2031.5|2031.8|2031.5|2032|2031.7|2031.8|2031.5|17
1723062310000|2024-08-07 20:25:10|2031.9|2031.6|2031.9|2031.6|2032|2031.7|2031.8|2031.5|4
1723062320000|2024-08-07 20:25:20|2032|2031.7|2032.2|2031.9|2032.4|2032.1|2032|2031.7|14
1723062330000|2024-08-07 20:25:30|2032.3|2032|2032.4|2032.1|2032.5|2032.2|2032.3|2032|10
1723062340000|2024-08-07 20:25:40|2032.1|2031.8|2031.7|2031.4|2032.1|2031.8|2031.7|2031.4|8
1723062350000|2024-08-07 20:25:50|2031.8|2031.5|2031.9|2031.6|2032|2031.7|2031.8|2031.5|9
1723062360000|2024-08-07 20:26:00|2031.8|2031.5|2031.6|2031.3|2031.9|2031.6|2031.5|2031.2|2
1723062370000|2024-08-07 20:26:10|2031.5|2031.2|2031.7|2031.4|2031.9|2031.6|2031.5|2031.2|18
1723062380000|2024-08-07 20:26:20|2031.6|2031.3|2031.4|2031.1|2031.7|2031.4|2031.4|2031.1|2
1723062390000|2024-08-07 20:26:30|2031.5|2031.2|2031.5|2031.2|2031.6|2031.3|2031.4|2031.1|2
1723062400000|2024-08-07 20:26:40|2031.6|2031.3|2031.7|2031.4|2031.9|2031.6|2031.3|2031|12
1723062410000|2024-08-07 20:26:50|2031.8|2031.5|2031.7|2031.4|2031.9|2031.6|2031.6|2031.3|1
1723062420000|2024-08-07 20:27:00|2031.6|2031.3|2031.5|2031.2|2032|2031.7|2031.4|2031.1|14
1723062430000|2024-08-07 20:27:10|2031.4|2031.1|2031.5|2031.2|2031.5|2031.2|2031.2|2030.9|4
1723062440000|2024-08-07 20:27:20|2031.6|2031.3|2031.5|2031.2|2031.6|2031.3|2031.5|2031.2|2
1723062450000|2024-08-07 20:27:30|2031.6|2031.3|2031.4|2031.1|2031.7|2031.4|2031.2|2030.9|45
1723062460000|2024-08-07 20:27:40|2031.3|2031|2029.9|2029.6|2031.3|2031|2029.9|2029.6|151
1723062470000|2024-08-07 20:27:50|2029.6|2029.3|2029.5|2029.2|2029.9|2029.6|2029.5|2029.2|60
1723062480000|2024-08-07 20:28:00|2029.6|2029.3|2030.3|2030|2030.6|2030.3|2029.5|2029.2|103
1723062490000|2024-08-07 20:28:10|2030.6|2030.3|2030.5|2030.2|2030.9|2030.6|2030.5|2030.2|28
1723062500000|2024-08-07 20:28:20|2030.4|2030.1|2030|2029.7|2030.5|2030.2|2029.8|2029.5|6
1723062510000|2024-08-07 20:28:30|2030.1|2029.8|2030|2029.7|2030.2|2029.9|2030|2029.7|3
1723062520000|2024-08-07 20:28:40|2030.1|2029.8|2030.5|2030.2|2030.6|2030.3|2029.9|2029.6|10
1723062530000|2024-08-07 20:28:50|2030.6|2030.3|2030.9|2030.6|2031|2030.7|2030.5|2030.2|0
1723062540000|2024-08-07 20:29:00|2031|2030.7|2031.4|2031.1|2031.9|2031.6|2030.1|2029.8|183
1723062550000|2024-08-07 20:29:10|2031.3|2031|2031.1|2030.8|2031.3|2031|2031.1|2030.8|3
1723062560000|2024-08-07 20:29:20|2031|2030.7|2030.9|2030.6|2031.1|2030.8|2030.8|2030.5|7
1723062570000|2024-08-07 20:29:30|2031|2030.7|2031|2030.7|2031|2030.7|2030.8|2030.5|5
1723062580000|2024-08-07 20:29:40|2030.9|2030.6|2030.4|2030.1|2031|2030.7|2030.3|2030|26
1723062590000|2024-08-07 20:29:50|2030.5|2030.2|2031.2|2030.9|2031.2|2030.9|2030.5|2030.2|14
1723062600000|2024-08-07 20:30:00|2031.1|2030.8|2031.6|2031.3|2031.6|2031.3|2031.1|2030.8|16
1723062610000|2024-08-07 20:30:10|2031.5|2031.2|2031.6|2031.3|2031.6|2031.3|2031.4|2031.1|0
1723062620000|2024-08-07 20:30:20|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.6|2031.3|10
1723062630000|2024-08-07 20:30:30|2031.8|2031.5|2031.9|2031.6|2031.9|2031.6|2031.7|2031.4|9
1723062640000|2024-08-07 20:30:40|2031.8|2031.5|2031.8|2031.5|2031.9|2031.6|2031.8|2031.5|12
1723062650000|2024-08-07 20:30:50|2031.9|2031.6|2031.8|2031.5|2031.9|2031.6|2031.8|2031.5|0
1723062660000|2024-08-07 20:31:00|2031.9|2031.6|2032.1|2031.8|2032.2|2031.9|2031.7|2031.4|8
1723062670000|2024-08-07 20:31:10|2032.3|2032|2032.3|2032|2032.3|2032|2032.1|2031.8|12
1723062680000|2024-08-07 20:31:20|2032.4|2032.1|2031.5|2031.2|2032.4|2032.1|2031.5|2031.2|3
1723062690000|2024-08-07 20:31:30|2031.4|2031.1|2031.6|2031.3|2031.7|2031.4|2031.4|2031.1|15
1723062700000|2024-08-07 20:31:40|2031.5|2031.2|2030.9|2030.6|2031.5|2031.2|2030.4|2030.1|12
1723062710000|2024-08-07 20:31:50|2031|2030.7|2030.9|2030.6|2031.3|2031|2030.7|2030.4|21
1723062720000|2024-08-07 20:32:00|2031|2030.7|2031.1|2030.8|2031.3|2031|2031|2030.7|3
1723062730000|2024-08-07 20:32:10|2031|2030.7|2030.7|2030.4|2031|2030.7|2030.6|2030.3|3
1723062740000|2024-08-07 20:32:20|2030.6|2030.3|2030.3|2030|2030.7|2030.4|2030.2|2029.9|8
1723062750000|2024-08-07 20:32:30|2030.5|2030.2|2030.2|2029.9|2030.6|2030.3|2030.2|2029.9|63
1723062760000|2024-08-07 20:32:40|2030.3|2030|2030.2|2029.9|2030.3|2030|2030.2|2029.9|4
1723062770000|2024-08-07 20:32:50|2030.3|2030|2030.7|2030.4|2030.7|2030.4|2030.3|2030|5
1723062780000|2024-08-07 20:33:00|2030.6|2030.3|2030.1|2029.8|2030.7|2030.4|2030.1|2029.8|30
1723062790000|2024-08-07 20:33:10|2030|2029.7|2030.3|2030|2030.5|2030.2|2030|2029.7|6
1723062800000|2024-08-07 20:33:20|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|3
1723062810000|2024-08-07 20:33:30|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|1
1723062820000|2024-08-07 20:33:40|2030|2029.7|2030.1|2029.8|2030.2|2029.9|2030|2029.7|11
1723062830000|2024-08-07 20:33:50|2030.2|2029.9|2029.9|2029.6|2030.2|2029.9|2029.9|2029.6|6
1723062840000|2024-08-07 20:34:00|2030.1|2029.8|2029.8|2029.5|2030.2|2029.9|2029.8|2029.5|16
1723062850000|2024-08-07 20:34:10|2030.1|2029.8|2029.9|2029.6|2030.3|2030|2029.9|2029.6|9
1723062860000|2024-08-07 20:34:20|2029.8|2029.5|2029.8|2029.5|2029.9|2029.6|2029.8|2029.5|3
1723062870000|2024-08-07 20:34:30|2030|2029.7|2029.8|2029.5|2030.1|2029.8|2029.8|2029.5|8
1723062890000|2024-08-07 20:34:50|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.5|2029.2|8
1723062900000|2024-08-07 20:35:00|2029.8|2029.5|2030.6|2030.3|2030.6|2030.3|2029.8|2029.5|10
1723062910000|2024-08-07 20:35:10|2030.7|2030.4|2030.9|2030.6|2031.1|2030.8|2030.6|2030.3|13
1723062920000|2024-08-07 20:35:20|2031.1|2030.8|2031.6|2031.3|2031.6|2031.3|2031.1|2030.8|11
1723062930000|2024-08-07 20:35:30|2031.5|2031.2|2031.6|2031.3|2031.6|2031.3|2031.4|2031.1|16
1723062940000|2024-08-07 20:35:40|2031.7|2031.4|2031.9|2031.6|2031.9|2031.6|2031.7|2031.4|3
1723062950000|2024-08-07 20:35:50|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2
1723062960000|2024-08-07 20:36:00|2031.7|2031.4|2030.6|2030.3|2031.7|2031.4|2030.5|2030.2|17
1723062970000|2024-08-07 20:36:10|2030.5|2030.2|2030.8|2030.5|2031|2030.7|2030.4|2030.1|3
1723062980000|2024-08-07 20:36:20|2030.7|2030.4|2031.3|2031|2031.4|2031.1|2030.7|2030.4|3
1723062990000|2024-08-07 20:36:30|2031.1|2030.8|2031.2|2030.9|2031.3|2031|2031|2030.7|5
1723063000000|2024-08-07 20:36:40|2031.1|2030.8|2031.2|2030.9|2031.4|2031.1|2031.1|2030.8|5
1723063010000|2024-08-07 20:36:50|2031.3|2031|2031.4|2031.1|2031.4|2031.1|2030.9|2030.6|20
1723063020000|2024-08-07 20:37:00|2031.3|2031|2031.3|2031|2031.4|2031.1|2031.2|2030.9|1
1723063030000|2024-08-07 20:37:10|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|0
1723063040000|2024-08-07 20:37:20|2031.1|2030.8|2031.4|2031.1|2031.5|2031.2|2031.1|2030.8|10
1723063050000|2024-08-07 20:37:30|2031.3|2031|2031.5|2031.2|2031.5|2031.2|2031.3|2031|0
1723063060000|2024-08-07 20:37:40|2031.4|2031.1|2031.3|2031|2031.5|2031.2|2031.3|2031|8
1723063070000|2024-08-07 20:37:50|2031.4|2031.1|2031.4|2031.1|2031.6|2031.3|2031.4|2031.1|1
1723063080000|2024-08-07 20:38:00|2031.5|2031.2|2031.7|2031.4|2031.7|2031.4|2031.5|2031.2|1
1723063090000|2024-08-07 20:38:10|2031.6|2031.3|2032.1|2031.8|2032.2|2031.9|2031.6|2031.3|91
1723063100000|2024-08-07 20:38:20|2032.2|2031.9|2032.4|2032.1|2032.5|2032.2|2032.2|2031.9|31
1723063110000|2024-08-07 20:38:30|2032.6|2032.3|2032.4|2032.1|2032.6|2032.3|2032.4|2032.1|7
1723063120000|2024-08-07 20:38:40|2032.7|2032.4|2031.9|2031.6|2032.9|2032.6|2031.9|2031.6|32
1723063130000|2024-08-07 20:38:50|2031.8|2031.5|2032.5|2032.2|2032.5|2032.2|2031.6|2031.3|18
1723063140000|2024-08-07 20:39:00|2032.4|2032.1|2032.9|2032.6|2032.9|2032.6|2032.2|2031.9|70
1723063150000|2024-08-07 20:39:10|2033|2032.7|2032.7|2032.4|2033|2032.7|2032.7|2032.4|11
1723063160000|2024-08-07 20:39:20|2032.8|2032.5|2032.5|2032.2|2032.8|2032.5|2032.5|2032.2|4
1723063170000|2024-08-07 20:39:30|2032.4|2032.1|2032.4|2032.1|2032.4|2032.1|2032.4|2032.1|5
1723063180000|2024-08-07 20:39:40|2032.3|2032|2032.5|2032.2|2032.5|2032.2|2032.3|2032|4
1723063190000|2024-08-07 20:39:50|2032.9|2032.6|2033.2|2032.9|2033.2|2032.9|2032.9|2032.6|49
1723063200000|2024-08-07 20:40:00|2033.1|2032.8|2033.2|2032.9|2033.3|2033|2033.1|2032.8|17
1723063210000|2024-08-07 20:40:10|2033.3|2033|2033.5|2033.2|2033.5|2033.2|2033.3|2033|4
1723063220000|2024-08-07 20:40:20|2033.6|2033.3|2033.6|2033.3|2033.7|2033.4|2033.6|2033.3|3
1723063230000|2024-08-07 20:40:30|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|2033.6|2033.3|4
1723063240000|2024-08-07 20:40:40|2033.8|2033.5|2033.4|2033.1|2033.9|2033.6|2033.4|2033.1|22
1723063250000|2024-08-07 20:40:50|2033.3|2033|2033.2|2032.9|2033.4|2033.1|2033.1|2032.8|0
1723063260000|2024-08-07 20:41:00|2033.1|2032.8|2033.4|2033.1|2033.4|2033.1|2033.1|2032.8|3
1723063270000|2024-08-07 20:41:10|2033.5|2033.2|2033.1|2032.8|2033.5|2033.2|2033.1|2032.8|0
1723063280000|2024-08-07 20:41:20|||||||||1
1723063290000|2024-08-07 20:41:30|2033|2032.7|2033.2|2032.9|2033.2|2032.9|2032.8|2032.5|1
1723063300000|2024-08-07 20:41:40|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.9|2032.6|4
1723063310000|2024-08-07 20:41:50|2033|2032.7|2032.4|2032.1|2033|2032.7|2032.4|2032.1|20
1723063320000|2024-08-07 20:42:00|2032.3|2032|2032.4|2032.1|2032.5|2032.2|2032.1|2031.8|7
1723063330000|2024-08-07 20:42:10|2032.3|2032|2032.4|2032.1|2032.6|2032.3|2031.8|2031.5|17
1723063340000|2024-08-07 20:42:20|2032.5|2032.2|2032.4|2032.1|2032.5|2032.2|2032.3|2032|0
1723063350000|2024-08-07 20:42:30|2032.3|2032|2032.4|2032.1|2032.5|2032.2|2032.3|2032|3
1723063360000|2024-08-07 20:42:40|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|42
1723063370000|2024-08-07 20:42:50|2032.5|2032.2|2032.4|2032.1|2032.5|2032.2|2032.4|2032.1|5
1723063380000|2024-08-07 20:43:00|2032.6|2032.3|2032.7|2032.4|2032.9|2032.6|2032.5|2032.2|14
1723063390000|2024-08-07 20:43:10|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.5|2032.2|3
1723063400000|2024-08-07 20:43:20|2032.5|2032.2|2032.7|2032.4|2032.8|2032.5|2032.5|2032.2|3
1723063410000|2024-08-07 20:43:30|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|0
1723063420000|2024-08-07 20:43:40|2032.8|2032.5|2033.1|2032.8|2033.1|2032.8|2032.7|2032.4|11
1723063430000|2024-08-07 20:43:50|2033|2032.7|2033|2032.7|2033.1|2032.8|2032.9|2032.6|2
1723063440000|2024-08-07 20:44:00|2033.3|2033|2033.2|2032.9|2033.7|2033.4|2033.1|2032.8|13
1723063450000|2024-08-07 20:44:10|2033.1|2032.8|2033.1|2032.8|2033.2|2032.9|2032.7|2032.4|50
1723063460000|2024-08-07 20:44:20|2033|2032.7|2032.5|2032.2|2033|2032.7|2032.5|2032.2|1
1723063470000|2024-08-07 20:44:30|2032.4|2032.1|2032.6|2032.3|2032.8|2032.5|2032.2|2031.9|4
1723063480000|2024-08-07 20:44:40|2032.5|2032.2|2032.4|2032.1|2032.6|2032.3|2032.2|2031.9|0
1723063490000|2024-08-07 20:44:50|2032.3|2032|2032.3|2032|2032.5|2032.2|2032.3|2032|0
1723063500000|2024-08-07 20:45:00|2032.4|2032.1|2032.9|2032.6|2033|2032.7|2032.3|2032|25
1723063510000|2024-08-07 20:45:10|2032.8|2032.5|2032.8|2032.5|2032.9|2032.6|2032.8|2032.5|22
1723063520000|2024-08-07 20:45:20|2032.9|2032.6|2032.5|2032.2|2033|2032.7|2032.2|2031.9|25
1723063530000|2024-08-07 20:45:30|2032.3|2032|2032.1|2031.8|2032.4|2032.1|2032.1|2031.8|12
1723063540000|2024-08-07 20:45:40|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2031.8|2031.5|18
1723063550000|2024-08-07 20:45:50|2031.7|2031.4|2031.6|2031.3|2031.7|2031.4|2031.5|2031.2|13
1723063560000|2024-08-07 20:46:00|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|5
1723063570000|2024-08-07 20:46:10|2031.7|2031.4|2031.5|2031.2|2031.7|2031.4|2031.5|2031.2|1
1723063580000|2024-08-07 20:46:20|2031.4|2031.1|2031.6|2031.3|2031.6|2031.3|2031.2|2030.9|26
1723063590000|2024-08-07 20:46:30|2031.5|2031.2|2031.3|2031|2031.5|2031.2|2031.3|2031|3
1723063600000|2024-08-07 20:46:40|2031.2|2030.9|2031.3|2031|2031.4|2031.1|2031.2|2030.9|11
1723063610000|2024-08-07 20:46:50|2031.4|2031.1|2031.2|2030.9|2031.5|2031.2|2031.2|2030.9|2
1723063620000|2024-08-07 20:47:00|2031.5|2031.2|2031.5|2031.2|2031.6|2031.3|2031.2|2030.9|8
1723063630000|2024-08-07 20:47:10|2031.4|2031.1|2031.3|2031|2031.5|2031.2|2031.3|2031|0
1723063640000|2024-08-07 20:47:20|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.3|2031|1
1723063650000|2024-08-07 20:47:30|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|5
1723063660000|2024-08-07 20:47:40|2031.4|2031.1|2031.5|2031.2|2031.6|2031.3|2031.4|2031.1|20
1723063680000|2024-08-07 20:48:00|2031.6|2031.3|2031.2|2030.9|2031.6|2031.3|2031.1|2030.8|11
1723063690000|2024-08-07 20:48:10|2031.1|2030.8|2031.3|2031|2031.3|2031|2031|2030.7|26
1723063700000|2024-08-07 20:48:20|2031.2|2030.9|2031|2030.7|2031.2|2030.9|2030.9|2030.6|2
1723063710000|2024-08-07 20:48:30|2030.9|2030.6|2031|2030.7|2031|2030.7|2030.8|2030.5|5
1723063720000|2024-08-07 20:48:40|2031.2|2030.9|2031.2|2030.9|2031.3|2031|2031.1|2030.8|2
1723063730000|2024-08-07 20:48:50|2031.3|2031|2031|2030.7|2031.4|2031.1|2030.8|2030.5|5
1723063740000|2024-08-07 20:49:00|2031.1|2030.8|2031.4|2031.1|2031.7|2031.4|2031|2030.7|22
1723063750000|2024-08-07 20:49:10|2031.1|2030.8|2031|2030.7|2031.2|2030.9|2030.9|2030.6|14
1723063760000|2024-08-07 20:49:20|2031.1|2030.8|2031.3|2031|2031.5|2031.2|2031.1|2030.8|8
1723063770000|2024-08-07 20:49:30|2031.2|2030.9|2031.5|2031.2|2031.6|2031.3|2031.1|2030.8|62
1723063780000|2024-08-07 20:49:40|2031.4|2031.1|2031.5|2031.2|2031.5|2031.2|2031.4|2031.1|6
1723063790000|2024-08-07 20:49:50|2031.4|2031.1|2031.3|2031|2031.4|2031.1|2031.3|2031|4
1723063800000|2024-08-07 20:50:00|2031.4|2031.1|2031.2|2030.9|2031.4|2031.1|2031.1|2030.8|38
1723063810000|2024-08-07 20:50:10|2031.3|2031|2031.4|2031.1|2031.6|2031.3|2031.3|2031|4
1723063820000|2024-08-07 20:50:20|2031.5|2031.2|2031.1|2030.8|2031.5|2031.2|2031.1|2030.8|0
1723063830000|2024-08-07 20:50:30|2031|2030.7|2031|2030.7|2031|2030.7|2030.7|2030.4|6
1723063840000|2024-08-07 20:50:40|2031.1|2030.8|2031|2030.7|2031.2|2030.9|2030.8|2030.5|13
1723063850000|2024-08-07 20:50:50|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2030.9|2030.6|4
1723063860000|2024-08-07 20:51:00|2031|2030.7|2031.1|2030.8|2031.2|2030.9|2031|2030.7|5
1723063870000|2024-08-07 20:51:10|2031.2|2030.9|2030.5|2030.2|2031.3|2031|2030.4|2030.1|6
1723063880000|2024-08-07 20:51:20|2030.6|2030.3|2030.5|2030.2|2030.7|2030.4|2030.5|2030.2|8
1723063890000|2024-08-07 20:51:30|2030.3|2030|2030|2029.7|2030.4|2030.1|2029.9|2029.6|18
1723063900000|2024-08-07 20:51:40|2029.9|2029.6|2029.8|2029.5|2030.2|2029.9|2029.8|2029.5|32
1723063910000|2024-08-07 20:51:50|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|4
1723063920000|2024-08-07 20:52:00|2029.8|2029.5|2030.1|2029.8|2030.1|2029.8|2029.8|2029.5|3
1723063930000|2024-08-07 20:52:10|2030.2|2029.9|2029.9|2029.6|2030.2|2029.9|2029.9|2029.6|4
1723063940000|2024-08-07 20:52:20|2029.8|2029.5|2029.8|2029.5|2029.9|2029.6|2029.8|2029.5|7
1723063950000|2024-08-07 20:52:30|2029.7|2029.4|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|15
1723063960000|2024-08-07 20:52:40|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|1
1723063970000|2024-08-07 20:52:50|2029.8|2029.5|2030|2029.7|2030.2|2029.9|2029.7|2029.4|8
1723063980000|2024-08-07 20:53:00|2030.1|2029.8|2030.1|2029.8|2030.3|2030|2030|2029.7|2
1723063990000|2024-08-07 20:53:10|2030|2029.7|2030.2|2029.9|2030.2|2029.9|2030|2029.7|1
1723064010000|2024-08-07 20:53:30|2030.3|2030|2030.1|2029.8|2030.3|2030|2030|2029.7|4
1723064020000|2024-08-07 20:53:40|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|37
1723064030000|2024-08-07 20:53:50|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|4
1723064040000|2024-08-07 20:54:00|2030.2|2029.9|2029.8|2029.5|2030.3|2030|2029.8|2029.5|16
1723064050000|2024-08-07 20:54:10|2029.7|2029.4|2029.4|2029.1|2029.7|2029.4|2029.4|2029.1|9
1723064060000|2024-08-07 20:54:20|2029.3|2029|2028.8|2028.5|2029.6|2029.3|2028.8|2028.5|11
1723064070000|2024-08-07 20:54:30|2028.7|2028.4|2028.6|2028.3|2029|2028.7|2028.6|2028.3|13
1723064080000|2024-08-07 20:54:40|2028.7|2028.4|2028.6|2028.3|2028.7|2028.4|2028.4|2028.1|1
1723064090000|2024-08-07 20:54:50|2028.7|2028.4|2029|2028.7|2029|2028.7|2028.7|2028.4|46
1723064100000|2024-08-07 20:55:00|2028.9|2028.6|2028.6|2028.3|2029|2028.7|2028.5|2028.2|24
1723064110000|2024-08-07 20:55:10|2028.5|2028.2|2027.9|2027.6|2028.6|2028.3|2027.9|2027.6|18
1723064120000|2024-08-07 20:55:20|2028|2027.7|2028|2027.7|2028.1|2027.8|2027.8|2027.5|19
1723064130000|2024-08-07 20:55:30|2027.9|2027.6|2027.9|2027.6|2028.1|2027.8|2027.9|2027.6|28
1723064140000|2024-08-07 20:55:40|2028|2027.7|2027.5|2027.2|2028|2027.7|2027.5|2027.2|39
1723064150000|2024-08-07 20:55:50|2027.6|2027.3|2027.7|2027.4|2027.8|2027.5|2027.5|2027.2|11
1723064160000|2024-08-07 20:56:00|2027.8|2027.5|2027.7|2027.4|2027.9|2027.6|2027.7|2027.4|4
1723064170000|2024-08-07 20:56:10|2027.6|2027.3|2027.6|2027.3|2027.7|2027.4|2027.5|2027.2|5
1723064180000|2024-08-07 20:56:20|2027.7|2027.4|2027.7|2027.4|2027.8|2027.5|2027.6|2027.3|12
1723064190000|2024-08-07 20:56:30|2027.6|2027.3|2027.2|2026.9|2027.8|2027.5|2027.2|2026.9|15
1723064200000|2024-08-07 20:56:40|2027.3|2027|2027.4|2027.1|2027.4|2027.1|2027.3|2027|1
1723064210000|2024-08-07 20:56:50|2027.3|2027|2027.3|2027|2027.3|2027|2027.2|2026.9|0
1723064220000|2024-08-07 20:57:00|2027.4|2027.1|2027.3|2027|2027.6|2027.3|2027.3|2027|10
1723064230000|2024-08-07 20:57:10|2027.2|2026.9|2027.4|2027.1|2027.4|2027.1|2027.2|2026.9|6
1723064240000|2024-08-07 20:57:20|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.4|2027.1|5
1723064250000|2024-08-07 20:57:30|2027.4|2027.1|2025.8|2025.5|2027.7|2027.4|2025.8|2025.5|175
1723064260000|2024-08-07 20:57:40|2025.6|2025.3|2026.1|2025.8|2026.5|2026.2|2025.5|2025.2|69
1723064270000|2024-08-07 20:57:50|2026.2|2025.9|2026.5|2026.2|2026.5|2026.2|2026|2025.7|22
1723064280000|2024-08-07 20:58:00|2026.6|2026.3|2026.9|2026.6|2027.6|2027.3|2026.6|2026.3|32
1723064290000|2024-08-07 20:58:10|2026.6|2026.3|2027|2026.7|2027.2|2026.9|2026.6|2026.3|3
1723064300000|2024-08-07 20:58:20|2026.9|2026.6|2027.1|2026.8|2027.1|2026.8|2026.9|2026.6|7
1723064310000|2024-08-07 20:58:30|2027.2|2026.9|2027.1|2026.8|2027.2|2026.9|2027.1|2026.8|3
1723064320000|2024-08-07 20:58:40|2027.2|2026.9|2027.1|2026.8|2027.2|2026.9|2027|2026.7|1
1723064330000|2024-08-07 20:58:50|2027|2026.7|2027.1|2026.8|2027.1|2026.8|2026.8|2026.5|12
1723064340000|2024-08-07 20:59:00|2026.8|2026.5|2027.2|2026.9|2027.2|2026.9|2026.7|2026.4|6
1723064350000|2024-08-07 20:59:10|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|24
1723064360000|2024-08-07 20:59:20|2027.2|2026.9|2027.1|2026.8|2027.2|2026.9|2027.1|2026.8|7
1723064370000|2024-08-07 20:59:30|2027|2026.7|2026.9|2026.6|2027.1|2026.8|2026.8|2026.5|2
1723064380000|2024-08-07 20:59:40|2027|2026.7|2027|2026.7|2027.2|2026.9|2026.9|2026.6|8
1723064390000|2024-08-07 20:59:50|2027.2|2026.9|2027.6|2026.8|2027.6|2026.9|2026.8|2026.5|9
1723064400000|2024-08-07 21:00:00|2028.1|2027.3|2027.9|2027.1|2028.1|2027.3|2027.9|2027.1|1
1723064420000|2024-08-07 21:00:20|2027.8|2027|2027.8|2027|2027.8|2027|2027.8|2027|0
1723064440000|2024-08-07 21:00:40|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|0
1723064450000|2024-08-07 21:00:50|2027.8|2027|2027.8|2027|2027.8|2027|2027.7|2026.9|0
1723064510000|2024-08-07 21:01:50|2028|2027.2|2028|2027.2|2028|2027.2|2028|2027.2|0
1723064520000|2024-08-07 21:02:00|2027.8|2027|2027.8|2027|2027.8|2027|2027.8|2027|0
1723064550000|2024-08-07 21:02:30|2027.9|2027.1|2027.9|2027.1|2027.9|2027.1|2027.9|2027.1|0
1723064600000|2024-08-07 21:03:20|2027.5|2026.7|2027.5|2026.7|2027.5|2026.7|2027.5|2026.7|0
1723064610000|2024-08-07 21:03:30|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|0
1723064620000|2024-08-07 21:03:40|2027.8|2027|2027.7|2026.9|2027.8|2027|2027.7|2026.9|0
1723064640000|2024-08-07 21:04:00|2027.6|2026.8|2027.5|2026.7|2027.6|2026.8|2027.5|2026.7|0
1723064660000|2024-08-07 21:04:20|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|0
1723064830000|2024-08-07 21:07:10|2027.4|2026.6|2027.5|2026.7|2027.5|2026.7|2027.4|2026.6|0
1723064850000|2024-08-07 21:07:30|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|0
1723064860000|2024-08-07 21:07:40|2027.9|2027.1|2027.9|2027.1|2027.9|2027.1|2027.9|2027.1|0
1723064880000|2024-08-07 21:08:00|2028|2027.2|2028|2027.2|2028|2027.2|2028|2027.2|0
1723064890000|2024-08-07 21:08:10|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|0
1723064920000|2024-08-07 21:08:40|2027.6|2026.8|2027.5|2026.7|2027.6|2026.8|2027.5|2026.7|0
1723064930000|2024-08-07 21:08:50|2027.6|2026.8|2027.5|2026.7|2027.6|2026.8|2027.5|2026.7|0
1723064940000|2024-08-07 21:09:00|2027.4|2026.6|2027.4|2026.6|2027.4|2026.6|2027.4|2026.6|0
1723064960000|2024-08-07 21:09:20|2027.9|2027.1|2027.8|2027|2027.9|2027.1|2027.8|2027|0
1723065050000|2024-08-07 21:10:50|2027.7|2026.9|2027.9|2027.1|2027.9|2027.1|2027.7|2026.9|0
1723065060000|2024-08-07 21:11:00|2028|2027.2|2028.2|2027.4|2028.2|2027.4|2028|2027.2|0
1723065080000|2024-08-07 21:11:20|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|0
1723065110000|2024-08-07 21:11:50|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|0
1723065120000|2024-08-07 21:12:00|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|0
1723065130000|2024-08-07 21:12:10|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|0
1723065150000|2024-08-07 21:12:30|2027.5|2026.7|2027.5|2026.7|2027.5|2026.7|2027.5|2026.7|0
1723065190000|2024-08-07 21:13:10|2027.4|2026.6|2027.4|2026.6|2027.4|2026.6|2027.4|2026.6|0
1723065220000|2024-08-07 21:13:40|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|2027.7|2026.9|0
1723065230000|2024-08-07 21:13:50|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|2027.6|2026.8|0
1723065240000|2024-08-07 21:14:00|2027.5|2026.7|2027.5|2026.7|2027.5|2026.7|2027.5|2026.7|0
1723065260000|2024-08-07 21:14:20|2027.7|2026.9|2027.3|2026.5|2027.7|2026.9|2027.3|2026.5|0
1723065270000|2024-08-07 21:14:30|2027|2026.2|2027|2026.2|2027|2026.2|2027|2026.2|0
1723065300000|2024-08-07 21:15:00|2027.2|2026.4|2027.2|2026.4|2027.2|2026.4|2027.2|2026.4|0
1723065330000|2024-08-07 21:15:30|2027.4|2026.6|2028.3|2027.5|2028.3|2027.5|2027.4|2026.6|0
1723065340000|2024-08-07 21:15:40|2028.6|2027.8|2028.6|2027.8|2028.6|2027.8|2028.6|2027.8|0
1723065360000|2024-08-07 21:16:00|2028.7|2027.9|2028.6|2027.8|2028.7|2027.9|2028.6|2027.8|0
1723065380000|2024-08-07 21:16:20|2028.7|2027.9|2028.7|2027.9|2028.7|2027.9|2028.7|2027.9|0
1723065390000|2024-08-07 21:16:30|2028.8|2028|2028.8|2028|2028.8|2028|2028.8|2028|0
1723065400000|2024-08-07 21:16:40|2028.9|2028.1|2028.9|2028.1|2029.1|2028.3|2028.9|2028.1|0
1723065410000|2024-08-07 21:16:50|2029|2028.2|2028.6|2027.8|2029.1|2028.3|2028.6|2027.8|0
1723065420000|2024-08-07 21:17:00|2028.8|2028|2028.9|2028.1|2028.9|2028.1|2028.6|2027.8|0
1723065430000|2024-08-07 21:17:10|2029|2028.2|2029.2|2028.4|2029.2|2028.4|2029|2028.2|0
1723065440000|2024-08-07 21:17:20|2028.8|2028|2028.5|2027.7|2029|2028.2|2028.5|2027.7|0
1723065450000|2024-08-07 21:17:30|2028.8|2028|2028.3|2027.5|2028.8|2028|2027.8|2027|0
1723065460000|2024-08-07 21:17:40|2028.5|2027.7|2028.5|2027.7|2028.5|2027.7|2028.5|2027.7|0
1723065470000|2024-08-07 21:17:50|2028.6|2027.8|2028.6|2027.8|2028.6|2027.8|2028.6|2027.8|0
1723065480000|2024-08-07 21:18:00|2028.8|2028|2029.2|2028.4|2029.2|2028.4|2028.8|2028|0
1723065500000|2024-08-07 21:18:20|2029.3|2028.5|2029.5|2028.7|2029.5|2028.7|2029.3|2028.5|0
1723065510000|2024-08-07 21:18:30|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|0
1723065520000|2024-08-07 21:18:40|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.6|2028.8|0
1723065550000|2024-08-07 21:19:10|2029.6|2028.8|2029.8|2029|2029.8|2029|2029.6|2028.8|0
1723065560000|2024-08-07 21:19:20|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|0
1723065570000|2024-08-07 21:19:30|2029.8|2029|2029.6|2028.8|2030.3|2029.5|2029.6|2028.8|0
1723065580000|2024-08-07 21:19:40|2029.5|2028.7|2029.6|2028.8|2030.2|2029.4|2029.4|2028.6|0
1723065610000|2024-08-07 21:20:10|2029.9|2029.1|2029.6|2028.8|2029.9|2029.1|2029.6|2028.8|0
1723065620000|2024-08-07 21:20:20|2029.5|2028.7|2029.4|2028.6|2029.5|2028.7|2029.4|2028.6|0
1723065630000|2024-08-07 21:20:30|2029.6|2028.8|2029.7|2028.9|2029.7|2028.9|2029.5|2028.7|0
1723065640000|2024-08-07 21:20:40|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|0
1723065650000|2024-08-07 21:20:50|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|0
1723065690000|2024-08-07 21:21:30|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|0
1723065700000|2024-08-07 21:21:40|2029.6|2028.8|2029.8|2029|2029.8|2029|2029.6|2028.8|0
1723065720000|2024-08-07 21:22:00|2029.9|2029.1|2030|2029.2|2030|2029.2|2029.9|2029.1|0
1723065740000|2024-08-07 21:22:20|2030.1|2029.3|2030.1|2029.3|2030.1|2029.3|2030.1|2029.3|0
1723065750000|2024-08-07 21:22:30|2030|2029.2|2030|2029.2|2030.1|2029.3|2030|2029.2|0
1723065760000|2024-08-07 21:22:40|2030.1|2029.3|2030|2029.2|2030.1|2029.3|2030|2029.2|0
1723065780000|2024-08-07 21:23:00|2030.1|2029.3|2030|2029.2|2030.1|2029.3|2030|2029.2|0
1723065810000|2024-08-07 21:23:30|2030.1|2029.3|2030|2029.2|2030.1|2029.3|2030|2029.2|0
1723065840000|2024-08-07 21:24:00|2030.1|2029.3|2030|2029.2|2030.1|2029.3|2030|2029.2|0
1723065910000|2024-08-07 21:25:10|2030.1|2029.3|2030|2029.2|2030.1|2029.3|2030|2029.2|0
1723065920000|2024-08-07 21:25:20|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|0
1723065940000|2024-08-07 21:25:40|2030|2029.2|2030|2029.2|2030|2029.2|2030|2029.2|0
1723065980000|2024-08-07 21:26:20|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|0
1723066010000|2024-08-07 21:26:50|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|0
1723066020000|2024-08-07 21:27:00|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|0
1723066060000|2024-08-07 21:27:40|2030|2029.2|2030|2029.2|2030|2029.2|2030|2029.2|0
1723066090000|2024-08-07 21:28:10|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.8|2029|0
1723066100000|2024-08-07 21:28:20|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|0
1723066110000|2024-08-07 21:28:30|2029.9|2029.1|2029.8|2029|2029.9|2029.1|2029.8|2029|0
1723066120000|2024-08-07 21:28:40|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|0
1723066130000|2024-08-07 21:28:50|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|0
1723066140000|2024-08-07 21:29:00|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|0
1723066160000|2024-08-07 21:29:20|2029.8|2029|2029.8|2029|2029.8|2029|2029.7|2028.9|0
1723066200000|2024-08-07 21:30:00|2029.7|2028.9|2029.8|2029|2029.8|2029|2029.7|2028.9|0
1723066330000|2024-08-07 21:32:10|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|0
1723066360000|2024-08-07 21:32:40|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|0
1723066410000|2024-08-07 21:33:30|2029.5|2028.7|2029.5|2028.7|2029.5|2028.7|2029.5|2028.7|0
1723066470000|2024-08-07 21:34:30|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|0
1723066560000|2024-08-07 21:36:00|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|0
1723066610000|2024-08-07 21:36:50|2029.8|2029|2029.7|2028.9|2029.8|2029|2029.7|2028.9|0
1723066730000|2024-08-07 21:38:50|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|2029.6|2028.8|0
1723066780000|2024-08-07 21:39:40|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|0
1723066790000|2024-08-07 21:39:50|2029.8|2029|2029.9|2029.1|2029.9|2029.1|2029.8|2029|0
1723066960000|2024-08-07 21:42:40|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|0
1723066990000|2024-08-07 21:43:10|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|0
1723067000000|2024-08-07 21:43:20|2030|2029.2|2030|2029.2|2030|2029.2|2030|2029.2|0
1723067060000|2024-08-07 21:44:20|2029.9|2029.1|2030|2029.2|2030|2029.2|2029.9|2029.1|0
1723067070000|2024-08-07 21:44:30|2029.9|2029.1|2030|2029.2|2030|2029.2|2029.9|2029.1|0
1723067090000|2024-08-07 21:44:50|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|0
1723067380000|2024-08-07 21:49:40|2030|2029.2|2030|2029.2|2030|2029.2|2030|2029.2|0
1723067390000|2024-08-07 21:49:50|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|0
1723067700000|2024-08-07 21:55:00|2030|2029.2|2030|2029.2|2030|2029.2|2030|2029.2|0
1723067710000|2024-08-07 21:55:10|2030.1|2029.3|2030.1|2029.3|2030.1|2029.3|2030.1|2029.3|0
1723067760000|2024-08-07 21:56:00|2030.2|2029.4|2030.2|2029.4|2030.2|2029.4|2030.2|2029.4|0
1723067770000|2024-08-07 21:56:10|2030.1|2029.3|2030|2029.2|2030.1|2029.3|2030|2029.2|0
1723067820000|2024-08-07 21:57:00|2030.1|2029.3|2030.2|2029.4|2030.2|2029.4|2030.1|2029.3|0
1723067830000|2024-08-07 21:57:10|2030.1|2029.3|2030.1|2029.3|2030.1|2029.3|2030.1|2029.3|0
1723067840000|2024-08-07 21:57:20|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|0
1723067850000|2024-08-07 21:57:30|2030|2029.2|2030|2029.2|2030|2029.2|2030|2029.2|0
1723067890000|2024-08-07 21:58:10|2030.2|2029.4|2029.9|2029.1|2030.2|2029.4|2029.9|2029.1|0
1723067900000|2024-08-07 21:58:20|2030|2029.2|2029.9|2029.1|2030|2029.2|2029.9|2029.1|0
1723067910000|2024-08-07 21:58:30|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|0
1723067920000|2024-08-07 21:58:40|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|0
1723067970000|2024-08-07 21:59:30|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|2029.9|2029.1|0
1723067980000|2024-08-07 21:59:40|2029.8|2029|2029.8|2029|2029.8|2029|2029.8|2029|0
1723067990000|2024-08-07 21:59:50|2029.9|2029.1|2030|2029.2|2030|2029.2|2029.9|2029.1|0
1723068000000|2024-08-07 22:00:00|2030.3|2030|2031.2|2030.9|2032.2|2031.9|2030.3|2030|33
1723068010000|2024-08-07 22:00:10|2031.3|2031|2031.9|2031.6|2032|2031.7|2031.3|2031|12
1723068020000|2024-08-07 22:00:20|2031.7|2031.4|2031.5|2031.2|2033.1|2032.8|2031.2|2030.9|46
1723068030000|2024-08-07 22:00:30|2031.4|2031.1|2032.2|2031.9|2032.4|2032.1|2031.2|2030.9|42
1723068040000|2024-08-07 22:00:40|2032.5|2032.2|2032.1|2031.8|2032.5|2032.2|2031.4|2031.1|33
1723068050000|2024-08-07 22:00:50|2032.2|2031.9|2032.5|2032.2|2033.3|2033|2032|2031.7|56
1723068060000|2024-08-07 22:01:00|2032.2|2031.9|2031.9|2031.6|2032.2|2031.9|2031.7|2031.4|11
1723068070000|2024-08-07 22:01:10|2032.2|2031.9|2031.5|2031.2|2032.5|2032.2|2031.5|2031.2|14
1723068080000|2024-08-07 22:01:20|2031.6|2031.3|2032.1|2031.8|2032.1|2031.8|2031.6|2031.3|0
1723068090000|2024-08-07 22:01:30|2031.7|2031.4|2032|2031.7|2032.1|2031.8|2031.7|2031.4|2
1723068100000|2024-08-07 22:01:40|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|28
1723068110000|2024-08-07 22:01:50|2031.7|2031.4|2031.9|2031.6|2032.2|2031.9|2031.7|2031.4|11
1723068120000|2024-08-07 22:02:00|2031.7|2031.4|2031.7|2031.4|2032.1|2031.8|2031.2|2030.9|36
1723068130000|2024-08-07 22:02:10|2031.6|2031.3|2032|2031.7|2032.1|2031.8|2031.6|2031.3|3
1723068140000|2024-08-07 22:02:20|2031.9|2031.6|2031.8|2031.5|2032|2031.7|2031.8|2031.5|1
1723068150000|2024-08-07 22:02:30|2031.6|2031.3|2031.7|2031.4|2031.9|2031.6|2031.6|2031.3|3
1723068160000|2024-08-07 22:02:40|2031.8|2031.5|2031.8|2031.5|2031.9|2031.6|2031.8|2031.5|2
1723068170000|2024-08-07 22:02:50|2030.8|2030.5|2031.3|2031|2031.4|2031.1|2030.8|2030.5|12
1723068180000|2024-08-07 22:03:00|2031.2|2030.9|2031.4|2031.1|2031.4|2031.1|2031.1|2030.8|3
1723068190000|2024-08-07 22:03:10|2031.3|2031|2031.9|2031.6|2032.1|2031.8|2031.3|2031|26
1723068200000|2024-08-07 22:03:20|2031.4|2031.1|2031.4|2031.1|2031.6|2031.3|2031.2|2030.9|6
1723068210000|2024-08-07 22:03:30|2031.3|2031|2031.4|2031.1|2031.6|2031.3|2031.2|2030.9|30
1723068220000|2024-08-07 22:03:40|2031.3|2031|2031.4|2031.1|2031.5|2031.2|2031.3|2031|0
1723068230000|2024-08-07 22:03:50|2031.5|2031.2|2031.4|2031.1|2031.6|2031.3|2031.4|2031.1|3
1723068240000|2024-08-07 22:04:00|2031.5|2031.2|2031.2|2030.9|2031.5|2031.2|2031.1|2030.8|11
1723068250000|2024-08-07 22:04:10|2031.1|2030.8|2029.4|2029.1|2031.1|2030.8|2029.4|2029.1|74
1723068260000|2024-08-07 22:04:20|2029.3|2029|2028.8|2028.5|2029.3|2029|2028.8|2028.5|9
1723068270000|2024-08-07 22:04:30|2028.6|2028.3|2028.4|2028.1|2028.6|2028.3|2028.1|2027.8|10
1723068280000|2024-08-07 22:04:40|2029.3|2029|2028.7|2028.4|2029.4|2029.1|2028.7|2028.4|15
1723068290000|2024-08-07 22:04:50|2028.8|2028.5|2029.3|2029|2029.3|2029|2028.8|2028.5|11
1723068300000|2024-08-07 22:05:00|2029.4|2029.1|2029.6|2029.3|2029.8|2029.5|2029.4|2029.1|3
1723068310000|2024-08-07 22:05:10|2029.5|2029.2|2029.9|2029.6|2029.9|2029.6|2029.4|2029.1|1
1723068320000|2024-08-07 22:05:20|2029.4|2029.1|2029.2|2028.9|2029.4|2029.1|2029.2|2028.9|6
1723068330000|2024-08-07 22:05:30|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.7|2028.4|15
1723068340000|2024-08-07 22:05:40|2029|2028.7|2028.9|2028.6|2029|2028.7|2028.8|2028.5|62
1723068350000|2024-08-07 22:05:50|2028.8|2028.5|2029.1|2028.8|2029.4|2029.1|2028.7|2028.4|60
1723068360000|2024-08-07 22:06:00|2029.3|2029|2029.5|2029.2|2029.5|2029.2|2028.8|2028.5|10
1723068370000|2024-08-07 22:06:10|2029.9|2029.6|2029.6|2029.3|2030|2029.7|2029.6|2029.3|5
1723068380000|2024-08-07 22:06:20|2029.7|2029.4|2029.2|2028.9|2029.7|2029.4|2028.9|2028.6|6
1723068390000|2024-08-07 22:06:30|2029.3|2029|2029.1|2028.8|2029.3|2029|2028.9|2028.6|4
1723068400000|2024-08-07 22:06:40|2029.2|2028.9|2030.1|2029.8|2030.2|2029.9|2029.2|2028.9|9
1723068410000|2024-08-07 22:06:50|2030|2029.7|2030|2029.7|2030|2029.7|2029.9|2029.6|2
1723068420000|2024-08-07 22:07:00|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2
1723068430000|2024-08-07 22:07:10|2030.7|2030.4|2030.5|2030.2|2030.7|2030.4|2030.5|2030.2|0
1723068450000|2024-08-07 22:07:30|2030.6|2030.3|2030.7|2030.4|2030.8|2030.5|2030.6|2030.3|1
1723068460000|2024-08-07 22:07:40|2030.8|2030.5|2030.7|2030.4|2031|2030.7|2030.7|2030.4|0
1723068470000|2024-08-07 22:07:50|2030.6|2030.3|2030.7|2030.4|2030.7|2030.4|2030.4|2030.1|0
1723068480000|2024-08-07 22:08:00|2030.6|2030.3|2030.2|2029.9|2030.6|2030.3|2030.2|2029.9|10
1723068490000|2024-08-07 22:08:10|2030.3|2030|2030.3|2030|2030.6|2030.3|2030.3|2030|4
1723068500000|2024-08-07 22:08:20|2030.4|2030.1|2030.1|2029.8|2030.5|2030.2|2029.9|2029.6|4
1723068510000|2024-08-07 22:08:30|2029.9|2029.6|2030|2029.7|2030.1|2029.8|2029.9|2029.6|0
1723068520000|2024-08-07 22:08:40|2029.9|2029.6|2030|2029.7|2030|2029.7|2029.8|2029.5|1
1723068530000|2024-08-07 22:08:50|2030.1|2029.8|2030.3|2030|2030.3|2030|2030.1|2029.8|1
1723068540000|2024-08-07 22:09:00|2030.5|2030.2|2030.6|2030.3|2030.6|2030.3|2030.5|2030.2|0
1723068550000|2024-08-07 22:09:10|2030.7|2030.4|2030.8|2030.5|2030.8|2030.5|2030.7|2030.4|0
1723068560000|2024-08-07 22:09:20|2030.9|2030.6|2030.5|2030.2|2030.9|2030.6|2030.5|2030.2|1
1723068570000|2024-08-07 22:09:30|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|0
1723068590000|2024-08-07 22:09:50|2030.7|2030.4|2031.1|2030.8|2031.2|2030.9|2030.7|2030.4|9
1723068600000|2024-08-07 22:10:00|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.9|2030.6|1
1723068610000|2024-08-07 22:10:10|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|20
1723068630000|2024-08-07 22:10:30|2030.5|2030.2|2030.4|2030.1|2030.5|2030.2|2030.4|2030.1|2
1723068640000|2024-08-07 22:10:40|2030|2029.7|2030|2029.7|2030|2029.7|2030|2029.7|10
1723068650000|2024-08-07 22:10:50|2030.4|2030.1|2030.4|2030.1|2030.6|2030.3|2029.9|2029.6|39
1723068660000|2024-08-07 22:11:00|2030.5|2030.2|2030.4|2030.1|2030.6|2030.3|2030.4|2030.1|0
1723068670000|2024-08-07 22:11:10|2029.8|2029.5|2030|2029.7|2030|2029.7|2029.5|2029.2|5
1723068680000|2024-08-07 22:11:20|2029.4|2029.1|2029.5|2029.2|2029.5|2029.2|2029.4|2029.1|6
1723068690000|2024-08-07 22:11:30|2029.7|2029.4|2030|2029.7|2030|2029.7|2029.7|2029.4|0
1723068700000|2024-08-07 22:11:40|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2029.5|2029.2|3
1723068710000|2024-08-07 22:11:50|2030.2|2029.9|2029.9|2029.6|2030.2|2029.9|2029.7|2029.4|9
1723068720000|2024-08-07 22:12:00|2030|2029.7|2029.9|2029.6|2030|2029.7|2029.1|2028.8|46
1723068730000|2024-08-07 22:12:10|2029.8|2029.5|2029.9|2029.6|2029.9|2029.6|2029.8|2029.5|1
1723068740000|2024-08-07 22:12:20|2029.8|2029.5|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|2
1723068750000|2024-08-07 22:12:30|2029.6|2029.3|2029.2|2028.9|2029.6|2029.3|2029.2|2028.9|0
1723068760000|2024-08-07 22:12:40|2029.3|2029|2029.2|2028.9|2029.3|2029|2029.2|2028.9|0
1723068770000|2024-08-07 22:12:50|2028.8|2028.5|2028.9|2028.6|2029|2028.7|2028.5|2028.2|3
1723068780000|2024-08-07 22:13:00|2029|2028.7|2028.9|2028.6|2029.2|2028.9|2028.9|2028.6|6
1723068790000|2024-08-07 22:13:10|2028.8|2028.5|2028.7|2028.4|2028.9|2028.6|2028.7|2028.4|0
1723068800000|2024-08-07 22:13:20|||||||||1
1723068810000|2024-08-07 22:13:30|2028.6|2028.3|2028.3|2028|2028.6|2028.3|2028.3|2028|4
1723068820000|2024-08-07 22:13:40|2028.4|2028.1|2028.3|2028|2028.4|2028.1|2028.1|2027.8|4
1723068830000|2024-08-07 22:13:50|2028.4|2028.1|2028.6|2028.3|2028.6|2028.3|2028.4|2028.1|2
1723068840000|2024-08-07 22:14:00|2028.7|2028.4|2028.2|2027.9|2028.7|2028.4|2028.2|2027.9|4
1723068860000|2024-08-07 22:14:20|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|0
1723068870000|2024-08-07 22:14:30|2028.2|2027.9|2028.1|2027.8|2028.2|2027.9|2028.1|2027.8|1
1723068880000|2024-08-07 22:14:40|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|0
1723068890000|2024-08-07 22:14:50|2028.1|2027.8|2027.5|2027.2|2028.1|2027.8|2027.4|2027.1|41
1723068900000|2024-08-07 22:15:00|2027.6|2027.3|2028.1|2027.8|2028.1|2027.8|2027.6|2027.3|5
1723068910000|2024-08-07 22:15:10|2028.2|2027.9|2028.4|2028.1|2028.4|2028.1|2028.1|2027.8|6
1723068920000|2024-08-07 22:15:20|2028.5|2028.2|2028.4|2028.1|2028.6|2028.3|2028.4|2028.1|1
1723068930000|2024-08-07 22:15:30|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1723068940000|2024-08-07 22:15:40|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|0
1723068950000|2024-08-07 22:15:50|2028.5|2028.2|2028.6|2028.3|2028.6|2028.3|2028.4|2028.1|10
1723068960000|2024-08-07 22:16:00|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|1
1723068970000|2024-08-07 22:16:10|2028.6|2028.3|2028.7|2028.4|2028.7|2028.4|2028.6|2028.3|7
1723068980000|2024-08-07 22:16:20|2028.8|2028.5|2028|2027.7|2028.8|2028.5|2028|2027.7|6
1723068990000|2024-08-07 22:16:30|2028.1|2027.8|2028.2|2027.9|2028.2|2027.9|2028|2027.7|2
1723069000000|2024-08-07 22:16:40|2028.3|2028|2028.4|2028.1|2028.4|2028.1|2028.2|2027.9|0
1723069010000|2024-08-07 22:16:50|2028.5|2028.2|2028.4|2028.1|2028.5|2028.2|2028.4|2028.1|4
1723069020000|2024-08-07 22:17:00|2028.5|2028.2|2028.9|2028.6|2028.9|2028.6|2028.5|2028.2|8
1723069030000|2024-08-07 22:17:10|2029|2028.7|2029.3|2029|2029.3|2029|2029|2028.7|2
1723069040000|2024-08-07 22:17:20|2029.4|2029.1|2030.4|2030.1|2030.4|2030.1|2029.4|2029.1|16
1723069050000|2024-08-07 22:17:30|2030.2|2029.9|2029.5|2029.2|2030.2|2029.9|2029.5|2029.2|9
1723069060000|2024-08-07 22:17:40|2029.8|2029.5|2029.3|2029|2029.8|2029.5|2028.9|2028.6|14
1723069070000|2024-08-07 22:17:50|2029.4|2029.1|2029.9|2029.6|2029.9|2029.6|2029.4|2029.1|0
1723069080000|2024-08-07 22:18:00|2030|2029.7|2029.6|2029.3|2030.1|2029.8|2029.5|2029.2|2
1723069090000|2024-08-07 22:18:10|2029.5|2029.2|2029.5|2029.2|2029.6|2029.3|2029.5|2029.2|0
1723069100000|2024-08-07 22:18:20|2029.6|2029.3|2029.7|2029.4|2029.8|2029.5|2029|2028.7|18
1723069110000|2024-08-07 22:18:30|2029.6|2029.3|2029.6|2029.3|2029.6|2029.3|2029.6|2029.3|0
1723069120000|2024-08-07 22:18:40|2029.2|2028.9|2029|2028.7|2029.2|2028.9|2029|2028.7|6
1723069130000|2024-08-07 22:18:50|2029.1|2028.8|2029.2|2028.9|2029.2|2028.9|2029.1|2028.8|1
1723069140000|2024-08-07 22:19:00|2029.3|2029|2029.4|2029.1|2029.4|2029.1|2029.3|2029|0
1723069150000|2024-08-07 22:19:10|2029.5|2029.2|2029.4|2029.1|2029.5|2029.2|2029.2|2028.9|2
1723069160000|2024-08-07 22:19:20|2029.5|2029.2|2029.3|2029|2029.5|2029.2|2029.3|2029|1
1723069170000|2024-08-07 22:19:30|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|0
1723069180000|2024-08-07 22:19:40|2029.2|2028.9|2029.7|2029.4|2029.7|2029.4|2029|2028.7|37
1723069190000|2024-08-07 22:19:50|2029.8|2029.5|2029.5|2029.2|2029.9|2029.6|2029.4|2029.1|13
1723069200000|2024-08-07 22:20:00|2029.6|2029.3|2030|2029.7|2030|2029.7|2029.5|2029.2|6
1723069210000|2024-08-07 22:20:10|2030.1|2029.8|2030.2|2029.9|2030.3|2030|2030.1|2029.8|7
1723069220000|2024-08-07 22:20:20|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|0
1723069230000|2024-08-07 22:20:30|2030.2|2029.9|2030.2|2029.9|2030.4|2030.1|2030.2|2029.9|2
1723069240000|2024-08-07 22:20:40|2030.1|2029.8|2029.9|2029.6|2030.3|2030|2029.9|2029.6|17
1723069250000|2024-08-07 22:20:50|2030.1|2029.8|2029.7|2029.4|2030.1|2029.8|2029.7|2029.4|16
1723069260000|2024-08-07 22:21:00|2029.4|2029.1|2029.1|2028.8|2029.6|2029.3|2029.1|2028.8|11
1723069270000|2024-08-07 22:21:10|2029.3|2029|2029.3|2029|2029.3|2029|2029.2|2028.9|9
1723069280000|2024-08-07 22:21:20|2029.4|2029.1|2029.4|2029.1|2029.6|2029.3|2029.4|2029.1|24
1723069290000|2024-08-07 22:21:30|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|0
1723069300000|2024-08-07 22:21:40|2029.6|2029.3|2029.7|2029.4|2029.7|2029.4|2029.6|2029.3|2
1723069310000|2024-08-07 22:21:50|2029.8|2029.5|2029.8|2029.5|2029.9|2029.6|2029.7|2029.4|1
1723069320000|2024-08-07 22:22:00|2030|2029.7|2029.5|2029.2|2030|2029.7|2029.5|2029.2|6
1723069330000|2024-08-07 22:22:10|2029.3|2029|2029.3|2029|2029.3|2029|2029.3|2029|1
1723069350000|2024-08-07 22:22:30|2029.4|2029.1|2029.5|2029.2|2029.5|2029.2|2029.4|2029.1|0
1723069360000|2024-08-07 22:22:40|2029.8|2029.5|2029.8|2029.5|2029.9|2029.6|2029.8|2029.5|2
1723069370000|2024-08-07 22:22:50|2029.9|2029.6|2029.7|2029.4|2029.9|2029.6|2029.5|2029.2|9
1723069380000|2024-08-07 22:23:00|2029.6|2029.3|2029.8|2029.5|2029.8|2029.5|2029.6|2029.3|4
1723069400000|2024-08-07 22:23:20|2029.9|2029.6|2030.1|2029.8|2030.1|2029.8|2029.7|2029.4|3
1723069410000|2024-08-07 22:23:30|2030|2029.7|2030|2029.7|2030|2029.7|2030|2029.7|1
1723069420000|2024-08-07 22:23:40|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|0
1723069430000|2024-08-07 22:23:50|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2029.8|2029.5|1
1723069440000|2024-08-07 22:24:00|2030.2|2029.9|2030.3|2030|2030.3|2030|2030.2|2029.9|0
1723069450000|2024-08-07 22:24:10|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.1|2029.8|0
1723069460000|2024-08-07 22:24:20|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|3
1723069470000|2024-08-07 22:24:30|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|0
1723069480000|2024-08-07 22:24:40|2030|2029.7|2030|2029.7|2030|2029.7|2030|2029.7|0
1723069490000|2024-08-07 22:24:50|2030.1|2029.8|2030|2029.7|2030.1|2029.8|2030|2029.7|0
1723069500000|2024-08-07 22:25:00|2030.1|2029.8|2029.8|2029.5|2030.1|2029.8|2029.8|2029.5|1
1723069510000|2024-08-07 22:25:10|2029.6|2029.3|2029.9|2029.6|2029.9|2029.6|2029.6|2029.3|2
1723069520000|2024-08-07 22:25:20|2029.7|2029.4|2029.8|2029.5|2029.9|2029.6|2029.7|2029.4|1
1723069530000|2024-08-07 22:25:30|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|0
1723069540000|2024-08-07 22:25:40|2030|2029.7|2030.1|2029.8|2030.2|2029.9|2030|2029.7|1
1723069550000|2024-08-07 22:25:50|2030|2029.7|2030.2|2029.9|2030.2|2029.9|2030|2029.7|0
1723069560000|2024-08-07 22:26:00|2030.3|2030|2030.4|2030.1|2030.4|2030.1|2030.2|2029.9|3
1723069570000|2024-08-07 22:26:10|2030.6|2030.3|2030.9|2030.6|2031.1|2030.8|2030.6|2030.3|5
1723069580000|2024-08-07 22:26:20|2031|2030.7|2031|2030.7|2031|2030.7|2030.9|2030.6|1
1723069590000|2024-08-07 22:26:30|2031.1|2030.8|2031.6|2031.3|2031.7|2031.4|2031.1|2030.8|17
1723069600000|2024-08-07 22:26:40|2031.5|2031.2|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|5
1723069610000|2024-08-07 22:26:50|2032|2031.7|2031.9|2031.6|2032|2031.7|2031.9|2031.6|2
1723069620000|2024-08-07 22:27:00|2031.8|2031.5|2032.1|2031.8|2032.1|2031.8|2031.8|2031.5|1
1723069630000|2024-08-07 22:27:10|2032.2|2031.9|2032.1|2031.8|2032.2|2031.9|2032.1|2031.8|4
1723069640000|2024-08-07 22:27:20|2032|2031.7|2032.5|2032.2|2032.6|2032.3|2031.9|2031.6|1
1723069650000|2024-08-07 22:27:30|2032.6|2032.3|2033|2032.7|2033|2032.7|2032.5|2032.2|2
1723069660000|2024-08-07 22:27:40|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2
1723069670000|2024-08-07 22:27:50|2032.7|2032.4|2032.5|2032.2|2032.7|2032.4|2032.5|2032.2|1
1723069680000|2024-08-07 22:28:00|2032.4|2032.1|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|3
1723069690000|2024-08-07 22:28:10|2032.5|2032.2|2032.5|2032.2|2032.5|2032.2|2032.5|2032.2|0
1723069700000|2024-08-07 22:28:20|2032.6|2032.3|2032.5|2032.2|2032.6|2032.3|2032.5|2032.2|0
1723069720000|2024-08-07 22:28:40|2032.4|2032.1|2032.2|2031.9|2032.4|2032.1|2032.2|2031.9|2
1723069730000|2024-08-07 22:28:50|||||||||1
1723069740000|2024-08-07 22:29:00|2032.3|2032|2032.5|2032.2|2032.5|2032.2|2032.3|2032|0
1723069750000|2024-08-07 22:29:10|2032.6|2032.3|2032.5|2032.2|2032.6|2032.3|2032.5|2032.2|1
1723069760000|2024-08-07 22:29:20|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|1
1723069770000|2024-08-07 22:29:30|2032.7|2032.4|2032.7|2032.4|2032.7|2032.4|2032.7|2032.4|1
1723069780000|2024-08-07 22:29:40|2032.8|2032.5|2033|2032.7|2033|2032.7|2032.8|2032.5|3
1723069790000|2024-08-07 22:29:50|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|0
1723069800000|2024-08-07 22:30:00|2033.2|2032.9|2033.4|2033.1|2033.4|2033.1|2033.2|2032.9|9
1723069810000|2024-08-07 22:30:10|2033.5|2033.2|2033.2|2032.9|2033.6|2033.3|2033.2|2032.9|17
1723069820000|2024-08-07 22:30:20|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.3|2033|1
1723069840000|2024-08-07 22:30:40|2033.5|2033.2|2033.6|2033.3|2033.7|2033.4|2033.5|2033.2|0
1723069850000|2024-08-07 22:30:50|2033.4|2033.1|2033.3|2033|2033.4|2033.1|2033|2032.7|10
1723069860000|2024-08-07 22:31:00|2033.2|2032.9|2033.1|2032.8|2033.2|2032.9|2033.1|2032.8|1
1723069890000|2024-08-07 22:31:30|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|0
1723069910000|2024-08-07 22:31:50|2033.3|2033|2033.4|2033.1|2033.5|2033.2|2033.3|2033|2
1723069920000|2024-08-07 22:32:00|2033.3|2033|2033|2032.7|2033.3|2033|2033|2032.7|0
1723069930000|2024-08-07 22:32:10|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|0
1723069940000|2024-08-07 22:32:20|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|1
1723069950000|2024-08-07 22:32:30|2032.5|2032.2|2032.7|2032.4|2032.7|2032.4|2032.5|2032.2|0
1723069960000|2024-08-07 22:32:40|2032.8|2032.5|2032.6|2032.3|2032.8|2032.5|2032.6|2032.3|0
1723069970000|2024-08-07 22:32:50|2032.7|2032.4|2032.9|2032.6|2032.9|2032.6|2032.7|2032.4|3
1723069980000|2024-08-07 22:33:00|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|0
1723069990000|2024-08-07 22:33:10|2032.9|2032.6|2032.8|2032.5|2032.9|2032.6|2032.8|2032.5|1
1723070010000|2024-08-07 22:33:30|2032.9|2032.6|2033.4|2033.1|2033.4|2033.1|2032.8|2032.5|3
1723070020000|2024-08-07 22:33:40|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|2
1723070030000|2024-08-07 22:33:50|2033.1|2032.8|2033|2032.7|2033.1|2032.8|2033|2032.7|1
1723070040000|2024-08-07 22:34:00|2032.9|2032.6|2032.8|2032.5|2032.9|2032.6|2032.6|2032.3|4
1723070050000|2024-08-07 22:34:10|2032.9|2032.6|2033.2|2032.9|2033.2|2032.9|2032.9|2032.6|3
1723070060000|2024-08-07 22:34:20|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.3|2033|0
1723070070000|2024-08-07 22:34:30|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.2|2032.9|0
1723070080000|2024-08-07 22:34:40|2033.3|2033|2033.3|2033|2033.3|2033|2033.3|2033|0
1723070090000|2024-08-07 22:34:50|2033.4|2033.1|2033.5|2033.2|2033.5|2033.2|2033.4|2033.1|0
1723070100000|2024-08-07 22:35:00|2033.4|2033.1|2033.3|2033|2033.4|2033.1|2033.3|2033|1
1723070120000|2024-08-07 22:35:20|2033.2|2032.9|2033|2032.7|2033.2|2032.9|2033|2032.7|0
1723070140000|2024-08-07 22:35:40|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2033.1|2032.8|0
1723070150000|2024-08-07 22:35:50|2033.3|2033|2033.5|2033.2|2033.5|2033.2|2033.3|2033|1
1723070160000|2024-08-07 22:36:00|2033.3|2033|2033.1|2032.8|2033.3|2033|2033.1|2032.8|7
1723070170000|2024-08-07 22:36:10|2033|2032.7|2033.1|2032.8|2033.1|2032.8|2033|2032.7|2
1723070180000|2024-08-07 22:36:20|2033|2032.7|2033.1|2032.8|2033.1|2032.8|2033|2032.7|0
1723070190000|2024-08-07 22:36:30|2033.2|2032.9|2033.2|2032.9|2033.3|2033|2033.2|2032.9|7
1723070200000|2024-08-07 22:36:40|2033.3|2033|2033.5|2033.2|2033.5|2033.2|2033.3|2033|1
1723070210000|2024-08-07 22:36:50|2033.4|2033.1|2033.4|2033.1|2033.4|2033.1|2033.3|2033|0
1723070220000|2024-08-07 22:37:00|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|0
1723070240000|2024-08-07 22:37:20|2033.6|2033.3|2033.9|2033.6|2033.9|2033.6|2033.6|2033.3|5
1723070250000|2024-08-07 22:37:30|2034.1|2033.8|2034.4|2034.1|2034.4|2034.1|2034.1|2033.8|14
1723070260000|2024-08-07 22:37:40|2034.5|2034.2|2034.4|2034.1|2034.5|2034.2|2034.4|2034.1|9
1723070270000|2024-08-07 22:37:50|2034.3|2034|2034.3|2034|2034.4|2034.1|2034.2|2033.9|0
1723070280000|2024-08-07 22:38:00|2034.2|2033.9|2034.2|2033.9|2034.6|2034.3|2034.2|2033.9|13
1723070290000|2024-08-07 22:38:10|2034.3|2034|2034.3|2034|2034.3|2034|2034.3|2034|0
1723070300000|2024-08-07 22:38:20|2034.4|2034.1|2034.2|2033.9|2034.4|2034.1|2034.2|2033.9|0
1723070310000|2024-08-07 22:38:30|2034.1|2033.8|2033.7|2033.4|2034.1|2033.8|2033.6|2033.3|3
1723070320000|2024-08-07 22:38:40|2033.6|2033.3|2034.1|2033.8|2034.2|2033.9|2033.6|2033.3|2
1723070330000|2024-08-07 22:38:50|2034.2|2033.9|2034.1|2033.8|2034.2|2033.9|2033.6|2033.3|13
1723070340000|2024-08-07 22:39:00|2034.2|2033.9|2033.4|2033.1|2034.2|2033.9|2033.4|2033.1|5
1723070350000|2024-08-07 22:39:10|2033.5|2033.2|2033.7|2033.4|2033.7|2033.4|2033.5|2033.2|2
1723070360000|2024-08-07 22:39:20|2033.6|2033.3|2033.7|2033.4|2033.8|2033.5|2033.6|2033.3|2
1723070370000|2024-08-07 22:39:30|2033.9|2033.6|2034|2033.7|2034|2033.7|2033.9|2033.6|3
1723070380000|2024-08-07 22:39:40|2034.1|2033.8|2034.1|2033.8|2034.2|2033.9|2034|2033.7|7
1723070400000|2024-08-07 22:40:00|2034.2|2033.9|2034.2|2033.9|2034.2|2033.9|2034.1|2033.8|1
1723070410000|2024-08-07 22:40:10|2034.1|2033.8|2034.1|2033.8|2034.1|2033.8|2034.1|2033.8|1
1723070420000|2024-08-07 22:40:20|2034.2|2033.9|2034.8|2034.5|2034.9|2034.6|2034.2|2033.9|6
1723070430000|2024-08-07 22:40:30|2034.9|2034.6|2034.5|2034.2|2034.9|2034.6|2034.5|2034.2|9
1723070440000|2024-08-07 22:40:40|2034.4|2034.1|2034.4|2034.1|2034.4|2034.1|2034.3|2034|5
1723070450000|2024-08-07 22:40:50|2034.3|2034|2034.3|2034|2034.3|2034|2034.3|2034|0
1723070460000|2024-08-07 22:41:00|2034.1|2033.8|2034.2|2033.9|2034.2|2033.9|2034.1|2033.8|0
1723070470000|2024-08-07 22:41:10|2034.5|2034.2|2034.5|2034.2|2034.6|2034.3|2034.5|2034.2|10
1723070480000|2024-08-07 22:41:20|2034.6|2034.3|2034.9|2034.6|2035.2|2034.9|2034.5|2034.2|5
1723070490000|2024-08-07 22:41:30|2035|2034.7|2034.8|2034.5|2035|2034.7|2034.8|2034.5|9
1723070500000|2024-08-07 22:41:40|2034.7|2034.4|2034.5|2034.2|2034.7|2034.4|2034.5|2034.2|2
1723070510000|2024-08-07 22:41:50|2034.8|2034.5|2034.3|2034|2034.8|2034.5|2034.3|2034|1
1723070520000|2024-08-07 22:42:00|2034.2|2033.9|2034.4|2034.1|2034.4|2034.1|2034|2033.7|4
1723070530000|2024-08-07 22:42:10|2034.5|2034.2|2034.4|2034.1|2034.5|2034.2|2034.4|2034.1|7
1723070540000|2024-08-07 22:42:20|||||||||9
1723070550000|2024-08-07 22:42:30|2033.9|2033.6|2034.1|2033.8|2034.1|2033.8|2033.9|2033.6|1
1723070560000|2024-08-07 22:42:40|2034.2|2033.9|2034.3|2034|2034.3|2034|2034.2|2033.9|0
1723070570000|2024-08-07 22:42:50|2034.4|2034.1|2034.4|2034.1|2034.4|2034.1|2034.1|2033.8|3
1723070580000|2024-08-07 22:43:00|2034.5|2034.2|2034.5|2034.2|2034.5|2034.2|2034.4|2034.1|9
1723070590000|2024-08-07 22:43:10|2034.4|2034.1|2034.2|2033.9|2034.4|2034.1|2034.2|2033.9|0
1723070600000|2024-08-07 22:43:20|2034.1|2033.8|2034.2|2033.9|2034.3|2034|2034.1|2033.8|3
1723070610000|2024-08-07 22:43:30|2034.3|2034|2034.3|2034|2034.3|2034|2034.3|2034|0
1723070620000|2024-08-07 22:43:40|||||||||5
1723070630000|2024-08-07 22:43:50|2034|2033.7|2034|2033.7|2034|2033.7|2033.7|2033.4|4
1723070640000|2024-08-07 22:44:00|2033.9|2033.6|2033.8|2033.5|2033.9|2033.6|2033.8|2033.5|2
1723070650000|2024-08-07 22:44:10|2033.7|2033.4|2034.1|2033.8|2034.1|2033.8|2033.7|2033.4|3
1723070660000|2024-08-07 22:44:20|2034.2|2033.9|2033.8|2033.5|2034.3|2034|2033.8|2033.5|9
1723070670000|2024-08-07 22:44:30|2033.9|2033.6|2033.5|2033.2|2033.9|2033.6|2033.5|2033.2|1
1723070680000|2024-08-07 22:44:40|2033.6|2033.3|2033.7|2033.4|2033.8|2033.5|2033.6|2033.3|2
1723070690000|2024-08-07 22:44:50|2033.8|2033.5|2033.6|2033.3|2033.8|2033.5|2033.6|2033.3|1
1723070700000|2024-08-07 22:45:00|2033.4|2033.1|2033.4|2033.1|2033.4|2033.1|2033.3|2033|3
1723070710000|2024-08-07 22:45:10|2033.5|2033.2|2033.7|2033.4|2033.7|2033.4|2033.5|2033.2|1
1723070730000|2024-08-07 22:45:30|2033.6|2033.3|2033.5|2033.2|2033.6|2033.3|2033.5|2033.2|1
1723070740000|2024-08-07 22:45:40|2033.4|2033.1|2033.3|2033|2033.4|2033.1|2033.3|2033|1
1723070750000|2024-08-07 22:45:50|2033.4|2033.1|2033.1|2032.8|2033.4|2033.1|2033.1|2032.8|0
1723070760000|2024-08-07 22:46:00|2033.2|2032.9|2033.4|2033.1|2033.4|2033.1|2033.2|2032.9|3
1723070770000|2024-08-07 22:46:10|2033.3|2033|2033.1|2032.8|2033.3|2033|2033|2032.7|0
1723070780000|2024-08-07 22:46:20|2033|2032.7|2033|2032.7|2033|2032.7|2033|2032.7|0
1723070790000|2024-08-07 22:46:30|2033.2|2032.9|2033.2|2032.9|2033.3|2033|2033|2032.7|4
1723070800000|2024-08-07 22:46:40|2033.1|2032.8|2033|2032.7|2033.1|2032.8|2032.9|2032.6|0
1723070810000|2024-08-07 22:46:50|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|0
1723070820000|2024-08-07 22:47:00|2033|2032.7|2033|2032.7|2033|2032.7|2033|2032.7|0
1723070850000|2024-08-07 22:47:30|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|0
1723070860000|2024-08-07 22:47:40|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.9|2032.6|4
1723070870000|2024-08-07 22:47:50|2032.8|2032.5|2032.6|2032.3|2032.8|2032.5|2032.4|2032.1|6
1723070880000|2024-08-07 22:48:00|2032.5|2032.2|2031.9|2031.6|2032.5|2032.2|2031.6|2031.3|3
1723070890000|2024-08-07 22:48:10|2031.4|2031.1|2031.2|2030.9|2031.4|2031.1|2031|2030.7|10
1723070900000|2024-08-07 22:48:20|2031.3|2031|2031.1|2030.8|2031.3|2031|2031|2030.7|5
1723070910000|2024-08-07 22:48:30|2031.2|2030.9|2030.9|2030.6|2031.2|2030.9|2030.9|2030.6|5
1723070920000|2024-08-07 22:48:40|2030.5|2030.2|2030.2|2029.9|2030.7|2030.4|2030.2|2029.9|7
1723070930000|2024-08-07 22:48:50|2030.3|2030|2030.6|2030.3|2030.7|2030.4|2030.2|2029.9|9
1723070940000|2024-08-07 22:49:00|2030.7|2030.4|2030.5|2030.2|2030.9|2030.6|2030.5|2030.2|9
1723070950000|2024-08-07 22:49:10|2029.7|2029.4|2029.6|2029.3|2029.7|2029.4|2029.6|2029.3|9
1723070960000|2024-08-07 22:49:20|2029.4|2029.1|2029|2028.7|2029.6|2029.3|2029|2028.7|5
1723070970000|2024-08-07 22:49:30|2029.1|2028.8|2029.2|2028.9|2029.6|2029.3|2029|2028.7|10
1723070980000|2024-08-07 22:49:40|2029.3|2029|2029.5|2029.2|2029.6|2029.3|2029.3|2029|1
1723070990000|2024-08-07 22:49:50|2029.6|2029.3|2029.7|2029.4|2029.7|2029.4|2029.6|2029.3|50
1723071000000|2024-08-07 22:50:00|2029.8|2029.5|2030.2|2029.9|2030.4|2030.1|2029.8|2029.5|7
1723071010000|2024-08-07 22:50:10|2030.4|2030.1|2030.6|2030.3|2030.6|2030.3|2030.4|2030.1|10
1723071020000|2024-08-07 22:50:20|2030.7|2030.4|2031.2|2030.9|2031.2|2030.9|2030.7|2030.4|2
1723071030000|2024-08-07 22:50:30|2031|2030.7|2031.2|2030.9|2031.2|2030.9|2031|2030.7|5
1723071040000|2024-08-07 22:50:40|2031.1|2030.8|2030.4|2030.1|2031.1|2030.8|2030.2|2029.9|43
1723071050000|2024-08-07 22:50:50|2030.5|2030.2|2030.6|2030.3|2030.6|2030.3|2030.5|2030.2|0
1723071060000|2024-08-07 22:51:00|2030.1|2029.8|2030.4|2030.1|2030.4|2030.1|2030.1|2029.8|4
1723071070000|2024-08-07 22:51:10|2030.3|2030|2030.3|2030|2030.3|2030|2030.1|2029.8|1
1723071080000|2024-08-07 22:51:20|2030.4|2030.1|2030.3|2030|2030.7|2030.4|2030.3|2030|12
1723071090000|2024-08-07 22:51:30|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|1
1723071100000|2024-08-07 22:51:40|2030.1|2029.8|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|0
1723071120000|2024-08-07 22:52:00|2030.2|2029.9|2030.4|2030.1|2030.4|2030.1|2030.2|2029.9|0
1723071130000|2024-08-07 22:52:10|2030.3|2030|2030.2|2029.9|2030.3|2030|2030.2|2029.9|0
1723071140000|2024-08-07 22:52:20|2030.1|2029.8|2030.4|2030.1|2030.4|2030.1|2030.1|2029.8|1
1723071150000|2024-08-07 22:52:30|2030.5|2030.2|2030.4|2030.1|2030.6|2030.3|2030.4|2030.1|0
1723071170000|2024-08-07 22:52:50|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2
1723071180000|2024-08-07 22:53:00|2030.2|2029.9|2030.1|2029.8|2030.3|2030|2030.1|2029.8|6
1723071190000|2024-08-07 22:53:10|2029.9|2029.6|2030|2029.7|2030|2029.7|2029.9|2029.6|2
1723071200000|2024-08-07 22:53:20|2030.1|2029.8|2029.8|2029.5|2030.1|2029.8|2029.8|2029.5|4
1723071210000|2024-08-07 22:53:30|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|1
1723071220000|2024-08-07 22:53:40|2029.8|2029.5|2029.6|2029.3|2029.8|2029.5|2029.6|2029.3|0
1723071230000|2024-08-07 22:53:50|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2
1723071250000|2024-08-07 22:54:10|||||||||1
1723071260000|2024-08-07 22:54:20|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2
1723071270000|2024-08-07 22:54:30|2029.4|2029.1|2029.5|2029.2|2029.5|2029.2|2029.3|2029|2
1723071280000|2024-08-07 22:54:40|2029.4|2029.1|2029.5|2029.2|2029.5|2029.2|2029.3|2029|1
1723071290000|2024-08-07 22:54:50|2029.6|2029.3|2029.7|2029.4|2029.9|2029.6|2029.6|2029.3|3
1723071300000|2024-08-07 22:55:00|2029.6|2029.3|2029.6|2029.3|2029.6|2029.3|2029.5|2029.2|0
1723071310000|2024-08-07 22:55:10|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.7|2029.4|1
1723071320000|2024-08-07 22:55:20|2029.7|2029.4|2030.6|2030.3|2030.7|2030.4|2029.7|2029.4|18
1723071330000|2024-08-07 22:55:30|2030.7|2030.4|2031|2030.7|2031.2|2030.9|2030.7|2030.4|1
1723071340000|2024-08-07 22:55:40|2030.9|2030.6|2031.1|2030.8|2031.3|2031|2030.9|2030.6|3
1723071350000|2024-08-07 22:55:50|2031.2|2030.9|2031.9|2031.6|2032|2031.7|2031.1|2030.8|2
1723071360000|2024-08-07 22:56:00|2031.8|2031.5|2031.4|2031.1|2031.8|2031.5|2031.4|2031.1|1
1723071370000|2024-08-07 22:56:10|2031.3|2031|2031.4|2031.1|2031.4|2031.1|2031.3|2031|1
1723071380000|2024-08-07 22:56:20|2031.5|2031.2|2031.6|2031.3|2031.6|2031.3|2031.5|2031.2|1
1723071390000|2024-08-07 22:56:30|2031.7|2031.4|2031.7|2031.4|2032.2|2031.9|2031.4|2031.1|58
1723071400000|2024-08-07 22:56:40|2031.5|2031.2|2032.2|2031.9|2032.2|2031.9|2031.4|2031.1|4
1723071410000|2024-08-07 22:56:50|2032|2031.7|2031.8|2031.5|2032|2031.7|2031.8|2031.5|5
1723071420000|2024-08-07 22:57:00|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|0
1723071430000|2024-08-07 22:57:10|2032|2031.7|2032|2031.7|2032|2031.7|2032|2031.7|2
1723071450000|2024-08-07 22:57:30|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|3
1723071460000|2024-08-07 22:57:40|2032|2031.7|2032.3|2032|2032.9|2032.6|2032|2031.7|14
1723071470000|2024-08-07 22:57:50|2032.4|2032.1|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|0
1723071480000|2024-08-07 22:58:00|2032.5|2032.2|2033|2032.7|2033|2032.7|2032.5|2032.2|3
1723071490000|2024-08-07 22:58:10|2032.9|2032.6|2033.3|2033|2033.3|2033|2032.9|2032.6|4
1723071500000|2024-08-07 22:58:20|2033.4|2033.1|2033.4|2033.1|2033.5|2033.2|2033.4|2033.1|2
1723071510000|2024-08-07 22:58:30|||||||||1
1723071520000|2024-08-07 22:58:40|2033.5|2033.2|2034.1|2033.8|2034.1|2033.8|2033.4|2033.1|7
1723071530000|2024-08-07 22:58:50|2034.2|2033.9|2033.4|2033.1|2034.2|2033.9|2033.1|2032.8|54
1723071540000|2024-08-07 22:59:00|2033.2|2032.9|2033|2032.7|2033.2|2032.9|2032.8|2032.5|3
1723071550000|2024-08-07 22:59:10|2032.9|2032.6|2032.4|2032.1|2032.9|2032.6|2032.4|2032.1|1
1723071560000|2024-08-07 22:59:20|2032.5|2032.2|2032.4|2032.1|2032.5|2032.2|2032.4|2032.1|0
1723071570000|2024-08-07 22:59:30|2032|2031.7|2032.2|2031.9|2032.2|2031.9|2032|2031.7|6
1723071580000|2024-08-07 22:59:40|2032.3|2032|2032.4|2032.1|2032.5|2032.2|2032.3|2032|0
1723071590000|2024-08-07 22:59:50|2032.2|2031.9|2032.1|2031.8|2032.2|2031.9|2032|2031.7|0
1723071600000|2024-08-07 23:00:00|2032.2|2031.9|2031.5|2031.2|2032.2|2031.9|2031.5|2031.2|4
1723071620000|2024-08-07 23:00:20|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|1
1723071630000|2024-08-07 23:00:30|2031.7|2031.4|2031.6|2031.3|2031.8|2031.5|2031.6|2031.3|0
1723071640000|2024-08-07 23:00:40|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|0
1723071650000|2024-08-07 23:00:50|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|0
1723071660000|2024-08-07 23:01:00|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|1
1723071670000|2024-08-07 23:01:10|2031.5|2031.2|2031.1|2030.8|2031.5|2031.2|2031.1|2030.8|2
1723071680000|2024-08-07 23:01:20|2031|2030.7|2031|2030.7|2031|2030.7|2030.9|2030.6|9
1723071690000|2024-08-07 23:01:30|2031.1|2030.8|2031.2|2030.9|2031.2|2030.9|2031.1|2030.8|1
1723071720000|2024-08-07 23:02:00|2031.3|2031|2031.6|2031.3|2031.6|2031.3|2031.2|2030.9|5
1723071730000|2024-08-07 23:02:10|2031.7|2031.4|2032.2|2031.9|2032.2|2031.9|2031.7|2031.4|1
1723071740000|2024-08-07 23:02:20|2032.1|2031.8|2031.8|2031.5|2032.1|2031.8|2031.7|2031.4|5
1723071750000|2024-08-07 23:02:30|2031.9|2031.6|2031.5|2031.2|2032|2031.7|2031.5|2031.2|11
1723071760000|2024-08-07 23:02:40|2031.6|2031.3|2031.6|2031.3|2031.7|2031.4|2031.6|2031.3|3
1723071770000|2024-08-07 23:02:50|2031.8|2031.5|2031.9|2031.6|2031.9|2031.6|2031.8|2031.5|1
1723071780000|2024-08-07 23:03:00|2032|2031.7|2032.1|2031.8|2032.1|2031.8|2032|2031.7|0
1723071790000|2024-08-07 23:03:10|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|1
1723071810000|2024-08-07 23:03:30|2032|2031.7|2031.9|2031.6|2032.1|2031.8|2031.7|2031.4|2
1723071820000|2024-08-07 23:03:40|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|0
1723071830000|2024-08-07 23:03:50|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2
1723071850000|2024-08-07 23:04:10|2031.9|2031.6|2032|2031.7|2032.1|2031.8|2031.9|2031.6|2
1723071860000|2024-08-07 23:04:20|2032.1|2031.8|2032|2031.7|2032.1|2031.8|2032|2031.7|0
1723071880000|2024-08-07 23:04:40|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|0
1723071900000|2024-08-07 23:05:00|2032|2031.7|2032.2|2031.9|2032.2|2031.9|2032|2031.7|0
1723071910000|2024-08-07 23:05:10|2032|2031.7|2031.3|2031|2032.1|2031.8|2031.3|2031|0
1723071920000|2024-08-07 23:05:20|2031|2030.7|2031.2|2030.9|2031.2|2030.9|2030.9|2030.6|3
1723071930000|2024-08-07 23:05:30|2031.3|2031|2031.7|2031.4|2031.7|2031.4|2031.3|2031|1
1723071940000|2024-08-07 23:05:40|2031.6|2031.3|2031.7|2031.4|2031.7|2031.4|2031.6|2031.3|0
1723071950000|2024-08-07 23:05:50|2031.8|2031.5|2031.9|2031.6|2031.9|2031.6|2031.8|2031.5|0
1723071960000|2024-08-07 23:06:00|2032.1|2031.8|2032|2031.7|2032.1|2031.8|2032|2031.7|2
1723071970000|2024-08-07 23:06:10|2031.8|2031.5|2031.6|2031.3|2031.8|2031.5|2031.6|2031.3|2
1723072000000|2024-08-07 23:06:40|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|1
1723072010000|2024-08-07 23:06:50|2031.8|2031.5|2031.7|2031.4|2031.8|2031.5|2031.7|2031.4|0
1723072030000|2024-08-07 23:07:10|2031.8|2031.5|2031.7|2031.4|2031.8|2031.5|2031.7|2031.4|0
1723072040000|2024-08-07 23:07:20|2031.6|2031.3|2031.3|2031|2031.6|2031.3|2031.3|2031|2
1723072050000|2024-08-07 23:07:30|2031.2|2030.9|2031.3|2031|2031.3|2031|2031.2|2030.9|0
1723072080000|2024-08-07 23:08:00|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|0
1723072090000|2024-08-07 23:08:10|2031.3|2031|2031.4|2031.1|2031.4|2031.1|2031.3|2031|1
1723072100000|2024-08-07 23:08:20|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|0
1723072110000|2024-08-07 23:08:30|2030.9|2030.6|2029.8|2029.5|2030.9|2030.6|2029.8|2029.5|4
1723072120000|2024-08-07 23:08:40|2030|2029.7|2029.9|2029.6|2030|2029.7|2029.7|2029.4|2
1723072130000|2024-08-07 23:08:50|2030|2029.7|2029|2028.7|2030.2|2029.9|2028.8|2028.5|12
1723072140000|2024-08-07 23:09:00|2028.9|2028.6|2029.3|2029|2029.4|2029.1|2028.8|2028.5|2
1723072150000|2024-08-07 23:09:10|2029.4|2029.1|2030|2029.7|2030.2|2029.9|2029.4|2029.1|2
1723072160000|2024-08-07 23:09:20|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.5|2029.2|5
1723072170000|2024-08-07 23:09:30|2029.7|2029.4|2029.6|2029.3|2029.7|2029.4|2029.6|2029.3|0
1723072180000|2024-08-07 23:09:40|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.4|2029.1|4
1723072190000|2024-08-07 23:09:50|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.5|2029.2|3
1723072200000|2024-08-07 23:10:00|2029.9|2029.6|2029.6|2029.3|2029.9|2029.6|2029.6|2029.3|1
1723072210000|2024-08-07 23:10:10|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|1
1723072220000|2024-08-07 23:10:20|2029.9|2029.6|2030.4|2030.1|2030.4|2030.1|2029.9|2029.6|4
1723072230000|2024-08-07 23:10:30|2030.5|2030.2|2030.6|2030.3|2030.7|2030.4|2030.5|2030.2|0
1723072240000|2024-08-07 23:10:40|2030.7|2030.4|2030.7|2030.4|2031|2030.7|2030.7|2030.4|2
1723072250000|2024-08-07 23:10:50|2030.8|2030.5|2031.2|2030.9|2031.2|2030.9|2030.8|2030.5|0
1723072260000|2024-08-07 23:11:00|2031.1|2030.8|2031.2|2030.9|2031.2|2030.9|2031|2030.7|2
1723072270000|2024-08-07 23:11:10|2031|2030.7|2030.7|2030.4|2031|2030.7|2030.6|2030.3|2
1723072280000|2024-08-07 23:11:20|2030.9|2030.6|2030.9|2030.6|2031.4|2031.1|2030.9|2030.6|2
1723072290000|2024-08-07 23:11:30|2030.8|2030.5|2030.7|2030.4|2030.8|2030.5|2030.7|2030.4|0
1723072300000|2024-08-07 23:11:40|2030.5|2030.2|2030.5|2030.2|2030.7|2030.4|2030.5|2030.2|0
1723072310000|2024-08-07 23:11:50|2030.4|2030.1|2030|2029.7|2030.4|2030.1|2029.9|2029.6|1
1723072320000|2024-08-07 23:12:00|2029.9|2029.6|2030|2029.7|2030|2029.7|2029.9|2029.6|1
1723072330000|2024-08-07 23:12:10|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|0
1723072340000|2024-08-07 23:12:20|2030|2029.7|2030.4|2030.1|2030.4|2030.1|2030|2029.7|1
1723072350000|2024-08-07 23:12:30|2030.5|2030.2|2030.4|2030.1|2030.6|2030.3|2030.4|2030.1|0
1723072360000|2024-08-07 23:12:40|2030.3|2030|2030.4|2030.1|2030.4|2030.1|2030.3|2030|0
1723072370000|2024-08-07 23:12:50|2030.3|2030|2030.2|2029.9|2030.3|2030|2030.2|2029.9|0
1723072380000|2024-08-07 23:13:00|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|3
1723072390000|2024-08-07 23:13:10|2030.2|2029.9|2030.3|2030|2030.3|2030|2030.2|2029.9|1
1723072400000|2024-08-07 23:13:20|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|0
1723072410000|2024-08-07 23:13:30|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|0
1723072420000|2024-08-07 23:13:40|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|0
1723072430000|2024-08-07 23:13:50|2030.2|2029.9|2030|2029.7|2030.2|2029.9|2030|2029.7|0
1723072440000|2024-08-07 23:14:00|2030.1|2029.8|2029.9|2029.6|2030.1|2029.8|2029.8|2029.5|1
1723072450000|2024-08-07 23:14:10|2030|2029.7|2030|2029.7|2030|2029.7|2030|2029.7|0
1723072460000|2024-08-07 23:14:20|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|0
1723072470000|2024-08-07 23:14:30|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|0
1723072480000|2024-08-07 23:14:40|2029.8|2029.5|2029.6|2029.3|2029.8|2029.5|2029.6|2029.3|5
1723072490000|2024-08-07 23:14:50|2029.7|2029.4|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|1
1723072500000|2024-08-07 23:15:00|2029.8|2029.5|2029.9|2029.6|2029.9|2029.6|2029.8|2029.5|1
1723072510000|2024-08-07 23:15:10|2029.8|2029.5|2029.6|2029.3|2029.8|2029.5|2029.6|2029.3|6
1723072520000|2024-08-07 23:15:20|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.5|2029.2|5
1723072530000|2024-08-07 23:15:30|2029.6|2029.3|2029.8|2029.5|2029.8|2029.5|2029.1|2028.8|5
1723072540000|2024-08-07 23:15:40|2029.5|2029.2|2029.2|2028.9|2029.5|2029.2|2029.2|2028.9|0
1723072550000|2024-08-07 23:15:50|2029.3|2029|2029.3|2029|2029.4|2029.1|2029.3|2029|0
1723072560000|2024-08-07 23:16:00|2029.4|2029.1|2029.5|2029.2|2029.6|2029.3|2029.4|2029.1|0
1723072570000|2024-08-07 23:16:10|2029.6|2029.3|2029.6|2029.3|2029.6|2029.3|2029.5|2029.2|6
1723072580000|2024-08-07 23:16:20|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|0
1723072600000|2024-08-07 23:16:40|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2029.4|2029.1|7
1723072610000|2024-08-07 23:16:50|2029.3|2029|2029.5|2029.2|2029.5|2029.2|2029.3|2029|0
1723072620000|2024-08-07 23:17:00|2029.6|2029.3|2029.6|2029.3|2029.6|2029.3|2029.5|2029.2|0
1723072630000|2024-08-07 23:17:10|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|0
1723072650000|2024-08-07 23:17:30|2029.6|2029.3|2029.6|2029.3|2029.7|2029.4|2029.5|2029.2|0
1723072660000|2024-08-07 23:17:40|2029.7|2029.4|2029.6|2029.3|2029.7|2029.4|2029.6|2029.3|0
1723072670000|2024-08-07 23:17:50|2029.7|2029.4|2029.6|2029.3|2029.7|2029.4|2029.5|2029.2|0
1723072680000|2024-08-07 23:18:00|2029.7|2029.4|2029.6|2029.3|2029.8|2029.5|2029.4|2029.1|3
1723072690000|2024-08-07 23:18:10|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.7|2029.4|1
1723072700000|2024-08-07 23:18:20|2029.7|2029.4|2029.9|2029.6|2029.9|2029.6|2029.7|2029.4|1
1723072710000|2024-08-07 23:18:30|2030|2029.7|2029.9|2029.6|2030|2029.7|2029.8|2029.5|1
1723072730000|2024-08-07 23:18:50|2030|2029.7|2030.1|2029.8|2030.2|2029.9|2030|2029.7|2
1723072740000|2024-08-07 23:19:00|2030|2029.7|2030|2029.7|2030.1|2029.8|2030|2029.7|0
1723072750000|2024-08-07 23:19:10|2029.9|2029.6|2029.8|2029.5|2029.9|2029.6|2029.8|2029.5|2
1723072760000|2024-08-07 23:19:20|2029.9|2029.6|2029.9|2029.6|2030|2029.7|2029.8|2029.5|1
1723072770000|2024-08-07 23:19:30|2029.8|2029.5|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|1
1723072780000|2024-08-07 23:19:40|2029.6|2029.3|2029.6|2029.3|2029.7|2029.4|2029.5|2029.2|1
1723072790000|2024-08-07 23:19:50|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.7|2029.4|0
1723072800000|2024-08-07 23:20:00|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.6|2029.3|0
1723072810000|2024-08-07 23:20:10|2029.6|2029.3|2029.8|2029.5|2030|2029.7|2029.6|2029.3|10
1723072820000|2024-08-07 23:20:20|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2029.4|2029.1|1
1723072830000|2024-08-07 23:20:30|2029.5|2029.2|2029.3|2029|2029.6|2029.3|2029.3|2029|0
1723072840000|2024-08-07 23:20:40|2029.1|2028.8|2029|2028.7|2029.2|2028.9|2028.6|2028.3|16
1723072850000|2024-08-07 23:20:50|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.7|2028.4|1
1723072860000|2024-08-07 23:21:00|2028.9|2028.6|2028.8|2028.5|2029|2028.7|2028.7|2028.4|4
1723072870000|2024-08-07 23:21:10|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.5|2028.2|26
1723072880000|2024-08-07 23:21:20|2029|2028.7|2029.4|2029.1|2029.6|2029.3|2029|2028.7|44
1723072890000|2024-08-07 23:21:30|2029.3|2029|2029.7|2029.4|2029.7|2029.4|2029.3|2029|4
1723072900000|2024-08-07 23:21:40|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.4|2029.1|9
1723072910000|2024-08-07 23:21:50|2029.4|2029.1|2029.4|2029.1|2029.5|2029.2|2029.3|2029|1
1723072920000|2024-08-07 23:22:00|2029.3|2029|2029.3|2029|2029.3|2029|2029.3|2029|0
1723072930000|2024-08-07 23:22:10|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2029|2028.7|0
1723072940000|2024-08-07 23:22:20|2029.1|2028.8|2028.8|2028.5|2029.1|2028.8|2028.8|2028.5|0
1723072950000|2024-08-07 23:22:30|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.8|2028.5|4
1723072960000|2024-08-07 23:22:40|2028.8|2028.5|2028.8|2028.5|2029|2028.7|2028.7|2028.4|7
1723072970000|2024-08-07 23:22:50|2028.7|2028.4|2029.1|2028.8|2029.2|2028.9|2028.7|2028.4|1
1723072980000|2024-08-07 23:23:00|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|0
1723072990000|2024-08-07 23:23:10|2029.1|2028.8|2028.8|2028.5|2029.2|2028.9|2028.7|2028.4|11
1723073000000|2024-08-07 23:23:20|2028.7|2028.4|2029.1|2028.8|2029.1|2028.8|2028.7|2028.4|0
1723073010000|2024-08-07 23:23:30|2029|2028.7|2028.8|2028.5|2029|2028.7|2028.8|2028.5|0
1723073020000|2024-08-07 23:23:40|2028.9|2028.6|2028.8|2028.5|2028.9|2028.6|2028.8|2028.5|0
1723073030000|2024-08-07 23:23:50|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|0
1723073040000|2024-08-07 23:24:00|2029|2028.7|2029.3|2029|2029.3|2029|2029|2028.7|1
1723073050000|2024-08-07 23:24:10|2029.2|2028.9|2028.9|2028.6|2029.3|2029|2028.9|2028.6|7
1723073060000|2024-08-07 23:24:20|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|0
1723073070000|2024-08-07 23:24:30|2028.7|2028.4|2027.9|2027.6|2028.8|2028.5|2027.9|2027.6|15
1723073080000|2024-08-07 23:24:40|2027.5|2027.2|2027.3|2027|2027.7|2027.4|2027.3|2027|6
1723073090000|2024-08-07 23:24:50|2027.4|2027.1|2027.7|2027.4|2027.8|2027.5|2027.4|2027.1|3
1723073100000|2024-08-07 23:25:00|2027.8|2027.5|2026.5|2026.2|2027.8|2027.5|2026.3|2026|55
1723073110000|2024-08-07 23:25:10|2026.8|2026.5|2026.4|2026.1|2027.5|2027.2|2026.4|2026.1|26
1723073120000|2024-08-07 23:25:20|2026.5|2026.2|2026.8|2026.5|2026.8|2026.5|2026.4|2026.1|3
1723073130000|2024-08-07 23:25:30|2026.9|2026.6|2024.5|2024.2|2026.9|2026.6|2024.2|2023.9|124
1723073140000|2024-08-07 23:25:40|2024.6|2024.3|2025.5|2025.2|2025.6|2025.3|2024.6|2024.3|19
1723073150000|2024-08-07 23:25:50|2025.6|2025.3|2025.9|2025.6|2025.9|2025.6|2025.4|2025.1|9
1723073160000|2024-08-07 23:26:00|2025.8|2025.5|2026.1|2025.8|2026.1|2025.8|2025.7|2025.4|4
1723073170000|2024-08-07 23:26:10|2026.2|2025.9|2026|2025.7|2026.2|2025.9|2025.7|2025.4|0
1723073180000|2024-08-07 23:26:20|2025.9|2025.6|2026.4|2026.1|2026.4|2026.1|2025.9|2025.6|2
1723073190000|2024-08-07 23:26:30|2026.3|2026|2025.9|2025.6|2026.4|2026.1|2025.9|2025.6|10
1723073200000|2024-08-07 23:26:40|2025.8|2025.5|2027.3|2027|2027.3|2027|2025.8|2025.5|7
1723073210000|2024-08-07 23:26:50|2027.2|2026.9|2027.1|2026.8|2027.2|2026.9|2027.1|2026.8|5
1723073220000|2024-08-07 23:27:00|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.1|2026.8|1
1723073230000|2024-08-07 23:27:10|2027.1|2026.8|2026.1|2025.8|2027.1|2026.8|2026.1|2025.8|3
1723073240000|2024-08-07 23:27:20|2026.3|2026|2026|2025.7|2026.4|2026.1|2025.7|2025.4|5
1723073250000|2024-08-07 23:27:30|2026.1|2025.8|2026.2|2025.9|2026.3|2026|2026.1|2025.8|2
1723073260000|2024-08-07 23:27:40|2026.3|2026|2026.3|2026|2026.3|2026|2026.2|2025.9|0
1723073270000|2024-08-07 23:27:50|2026.4|2026.1|2025.9|2025.6|2026.7|2026.4|2025.9|2025.6|8
1723073280000|2024-08-07 23:28:00|2025.7|2025.4|2025.5|2025.2|2025.7|2025.4|2025.4|2025.1|8
1723073290000|2024-08-07 23:28:10|2025.4|2025.1|2026.2|2025.9|2026.2|2025.9|2025.4|2025.1|4
1723073300000|2024-08-07 23:28:20|2026.3|2026|2025.7|2025.4|2026.3|2026|2025.4|2025.1|4
1723073310000|2024-08-07 23:28:30|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|1
1723073320000|2024-08-07 23:28:40|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.6|2025.3|0
1723073340000|2024-08-07 23:29:00|2025.6|2025.3|2025.6|2025.3|2025.7|2025.4|2025.6|2025.3|0
1723073350000|2024-08-07 23:29:10|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|0
1723073360000|2024-08-07 23:29:20|2025.4|2025.1|2025.6|2025.3|2025.7|2025.4|2025.4|2025.1|4
1723073370000|2024-08-07 23:29:30|2025.3|2025|2025.6|2025.3|2025.7|2025.4|2025.2|2024.9|5
1723073380000|2024-08-07 23:29:40|2025.7|2025.4|2025.3|2025|2025.8|2025.5|2025.3|2025|2
1723073390000|2024-08-07 23:29:50|2025.2|2024.9|2025.2|2024.9|2025.3|2025|2025.2|2024.9|0
1723073400000|2024-08-07 23:30:00|2025.3|2025|2025.5|2025.2|2025.7|2025.4|2024.5|2024.2|4
1723073410000|2024-08-07 23:30:10|2025.6|2025.3|2025.6|2025.3|2025.7|2025.4|2025.5|2025.2|0
1723073420000|2024-08-07 23:30:20|2025.5|2025.2|2026.2|2025.9|2026.2|2025.9|2025.5|2025.2|2
1723073430000|2024-08-07 23:30:30|2026.3|2026|2024.6|2024.3|2026.4|2026.1|2024.6|2024.3|19
1723073440000|2024-08-07 23:30:40|2024.7|2024.4|2024.8|2024.5|2024.9|2024.6|2024.7|2024.4|7
1723073450000|2024-08-07 23:30:50|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.5|2024.2|13
1723073460000|2024-08-07 23:31:00|2024.4|2024.1|2024.3|2024|2024.4|2024.1|2024.1|2023.8|7
1723073470000|2024-08-07 23:31:10|2024.2|2023.9|2023.8|2023.5|2024.2|2023.9|2023.6|2023.3|20
1723073480000|2024-08-07 23:31:20|2023.9|2023.6|2024.5|2024.2|2024.5|2024.2|2023.4|2023.1|29
1723073490000|2024-08-07 23:31:30|2024.4|2024.1|2024.4|2024.1|2024.5|2024.2|2024|2023.7|9
1723073500000|2024-08-07 23:31:40|2024.3|2024|2024.2|2023.9|2024.5|2024.2|2024.1|2023.8|4
1723073510000|2024-08-07 23:31:50|2024.4|2024.1|2024.2|2023.9|2024.4|2024.1|2024.1|2023.8|1
1723073520000|2024-08-07 23:32:00|2024.3|2024|2024.1|2023.8|2024.3|2024|2024|2023.7|5
1723073530000|2024-08-07 23:32:10|2024|2023.7|2024.1|2023.8|2024.1|2023.8|2023.8|2023.5|3
1723073540000|2024-08-07 23:32:20|2023.9|2023.6|2023.9|2023.6|2024|2023.7|2023.9|2023.6|1
1723073550000|2024-08-07 23:32:30|2023.6|2023.3|2023.7|2023.4|2024|2023.7|2023.6|2023.3|4
1723073560000|2024-08-07 23:32:40|2023.8|2023.5|2023.6|2023.3|2023.8|2023.5|2023.5|2023.2|11
1723073570000|2024-08-07 23:32:50|2023.7|2023.4|2023.5|2023.2|2023.7|2023.4|2023.5|2023.2|2
1723073580000|2024-08-07 23:33:00|2023.6|2023.3|2023.8|2023.5|2024|2023.7|2023.5|2023.2|7
1723073590000|2024-08-07 23:33:10|2023.6|2023.3|2023.2|2022.9|2023.6|2023.3|2023.2|2022.9|11
1723073600000|2024-08-07 23:33:20|2023.4|2023.1|2023.5|2023.2|2023.5|2023.2|2023.4|2023.1|1
1723073610000|2024-08-07 23:33:30|2023.4|2023.1|2022.6|2022.3|2023.4|2023.1|2022.4|2022.1|80
1723073620000|2024-08-07 23:33:40|2022.5|2022.2|2022.8|2022.5|2022.9|2022.6|2022.5|2022.2|6
1723073630000|2024-08-07 23:33:50|2022.9|2022.6|2022.9|2022.6|2023.2|2022.9|2022.8|2022.5|3
1723073640000|2024-08-07 23:34:00|2022.8|2022.5|2022.9|2022.6|2023|2022.7|2022.7|2022.4|3
1723073650000|2024-08-07 23:34:10|2023|2022.7|2022.8|2022.5|2023.1|2022.8|2022.6|2022.3|4
1723073660000|2024-08-07 23:34:20|2022.7|2022.4|2023.3|2023|2023.5|2023.2|2022.7|2022.4|6
1723073670000|2024-08-07 23:34:30|2023.4|2023.1|2023.1|2022.8|2023.4|2023.1|2022.7|2022.4|12
1723073680000|2024-08-07 23:34:40|2023.2|2022.9|2023.3|2023|2023.6|2023.3|2023.2|2022.9|7
1723073690000|2024-08-07 23:34:50|2023.4|2023.1|2023.3|2023|2023.4|2023.1|2023.3|2023|1
1723073700000|2024-08-07 23:35:00|2023.1|2022.8|2023.1|2022.8|2023.2|2022.9|2022.7|2022.4|5
1723073710000|2024-08-07 23:35:10|2023.2|2022.9|2023.1|2022.8|2023.2|2022.9|2023.1|2022.8|0
1723073720000|2024-08-07 23:35:20|2023|2022.7|2022.8|2022.5|2023.1|2022.8|2022.7|2022.4|2
1723073730000|2024-08-07 23:35:30|2022.7|2022.4|2023.5|2023.2|2023.8|2023.5|2022.7|2022.4|70
1723073740000|2024-08-07 23:35:40|2022.4|2022.1|2022.4|2022.1|2022.5|2022.2|2022.2|2021.9|64
1723073750000|2024-08-07 23:35:50|2022.5|2022.2|2022.2|2021.9|2022.5|2022.2|2022.2|2021.9|2
1723073760000|2024-08-07 23:36:00|2022.3|2022|2021.9|2021.6|2022.3|2022|2021.9|2021.6|29
1723073770000|2024-08-07 23:36:10|2022|2021.7|2021.7|2021.4|2022.3|2022|2021.7|2021.4|9
1723073780000|2024-08-07 23:36:20|2021.6|2021.3|2020.4|2020.1|2021.6|2021.3|2020.3|2020|85
1723073790000|2024-08-07 23:36:30|2020.3|2020|2019.6|2019.3|2020.9|2020.6|2019.6|2019.3|21
1723073800000|2024-08-07 23:36:40|2019.8|2019.5|2019.1|2018.8|2019.8|2019.5|2019.1|2018.8|14
1723073810000|2024-08-07 23:36:50|2019.2|2018.9|2020.2|2019.9|2020.3|2020|2019.1|2018.8|13
1723073820000|2024-08-07 23:37:00|2020.3|2020|2019.6|2019.3|2020.8|2020.5|2019.6|2019.3|10
1723073830000|2024-08-07 23:37:10|2019.5|2019.2|2019.7|2019.4|2019.7|2019.4|2019.4|2019.1|10
1723073840000|2024-08-07 23:37:20|2019.8|2019.5|2019.8|2019.5|2019.8|2019.5|2019.2|2018.9|12
1723073850000|2024-08-07 23:37:30|2019.5|2019.2|2019.7|2019.4|2019.7|2019.4|2019.4|2019.1|14
1723073860000|2024-08-07 23:37:40|2018.4|2018.1|2018.6|2018.3|2018.6|2018.3|2018.4|2018.1|59
1723073870000|2024-08-07 23:37:50|2018.7|2018.4|2018.5|2018.2|2018.7|2018.4|2018.4|2018.1|11
1723073880000|2024-08-07 23:38:00|2018.1|2017.8|2018.2|2017.9|2018.2|2017.9|2017.9|2017.6|65
1723073890000|2024-08-07 23:38:10|2018.4|2018.1|2018.2|2017.9|2018.9|2018.6|2017.8|2017.5|63
1723073900000|2024-08-07 23:38:20|2018.4|2018.1|2019.1|2018.8|2019.1|2018.8|2018.1|2017.8|8
1723073910000|2024-08-07 23:38:30|2019.2|2018.9|2019.8|2019.5|2020.6|2020.3|2019.2|2018.9|25
1723073920000|2024-08-07 23:38:40|2019.6|2019.3|2020.1|2019.8|2020.6|2020.3|2019.6|2019.3|12
1723073930000|2024-08-07 23:38:50|2020|2019.7|2020.2|2019.9|2020.5|2020.2|2020|2019.7|1
1723073940000|2024-08-07 23:39:00|2020.1|2019.8|2019.7|2019.4|2020.2|2019.9|2019.7|2019.4|6
1723073950000|2024-08-07 23:39:10|2019.6|2019.3|2018.8|2018.5|2019.9|2019.6|2018.8|2018.5|6
1723073960000|2024-08-07 23:39:20|2018.5|2018.2|2018.3|2018|2018.7|2018.4|2018.3|2018|2
1723073970000|2024-08-07 23:39:30|2018.4|2018.1|2018.1|2017.8|2018.7|2018.4|2018.1|2017.8|6
1723073980000|2024-08-07 23:39:40|2018|2017.7|2017|2016.7|2018|2017.7|2016.5|2016.2|71
1723073990000|2024-08-07 23:39:50|2017.1|2016.8|2016.8|2016.5|2017.2|2016.9|2016.7|2016.4|9
1723074000000|2024-08-07 23:40:00|2016.9|2016.6|2017.1|2016.8|2017.8|2017.5|2016.8|2016.5|28
1723074010000|2024-08-07 23:40:10|2017.3|2017|2017.2|2016.9|2017.4|2017.1|2017.1|2016.8|8
1723074020000|2024-08-07 23:40:20|2017.5|2017.2|2017.6|2017.3|2017.8|2017.5|2017.4|2017.1|5
1723074030000|2024-08-07 23:40:30|2017.5|2017.2|2017.5|2017.2|2017.7|2017.4|2017.4|2017.1|4
1723074040000|2024-08-07 23:40:40|2017.4|2017.1|2017.2|2016.9|2017.4|2017.1|2016.5|2016.2|13
1723074050000|2024-08-07 23:40:50|2017.1|2016.8|2016.9|2016.6|2017.2|2016.9|2016.8|2016.5|9
1723074060000|2024-08-07 23:41:00|2017|2016.7|2018.5|2018.2|2018.7|2018.4|2017|2016.7|17
1723074070000|2024-08-07 23:41:10|2018.7|2018.4|2018.7|2018.4|2018.7|2018.4|2018.4|2018.1|3
1723074080000|2024-08-07 23:41:20|2018.8|2018.5|2019|2018.7|2019|2018.7|2018.6|2018.3|5
1723074090000|2024-08-07 23:41:30|2018.8|2018.5|2018.7|2018.4|2018.8|2018.5|2018.4|2018.1|14
1723074100000|2024-08-07 23:41:40|2018.8|2018.5|2018.4|2018.1|2018.8|2018.5|2018.2|2017.9|6
1723074110000|2024-08-07 23:41:50|2018.5|2018.2|2018.7|2018.4|2018.8|2018.5|2018.4|2018.1|2
1723074120000|2024-08-07 23:42:00|2018.8|2018.5|2018.8|2018.5|2019|2018.7|2018.7|2018.4|3
1723074130000|2024-08-07 23:42:10|2018.7|2018.4|2018.8|2018.5|2018.8|2018.5|2018.7|2018.4|0
1723074140000|2024-08-07 23:42:20|2018.9|2018.6|2018.8|2018.5|2019|2018.7|2018.8|2018.5|3
1723074150000|2024-08-07 23:42:30|2018.7|2018.4|2018.7|2018.4|2018.8|2018.5|2018.5|2018.2|3
1723074160000|2024-08-07 23:42:40|2018.5|2018.2|2018.7|2018.4|2018.7|2018.4|2018.4|2018.1|2
1723074170000|2024-08-07 23:42:50|2019|2018.7|2019.6|2019.3|2019.6|2019.3|2019|2018.7|8
1723074180000|2024-08-07 23:43:00|2019.7|2019.4|2019.7|2019.4|2019.7|2019.4|2019.7|2019.4|0
1723074190000|2024-08-07 23:43:10|2019.9|2019.6|2019.6|2019.3|2019.9|2019.6|2019.6|2019.3|3
1723074200000|2024-08-07 23:43:20|2019.7|2019.4|2019.2|2018.9|2019.7|2019.4|2019.2|2018.9|3
1723074210000|2024-08-07 23:43:30|2019.3|2019|2019|2018.7|2019.3|2019|2019|2018.7|2
1723074220000|2024-08-07 23:43:40|2018.8|2018.5|2019.6|2019.3|2019.7|2019.4|2018.8|2018.5|6
1723074230000|2024-08-07 23:43:50|2019.5|2019.2|2019.7|2019.4|2019.9|2019.6|2019.2|2018.9|5
1723074240000|2024-08-07 23:44:00|2019.8|2019.5|2019.8|2019.5|2019.8|2019.5|2019.8|2019.5|0
1723074250000|2024-08-07 23:44:10|2019.9|2019.6|2020|2019.7|2020|2019.7|2019.9|2019.6|0
1723074260000|2024-08-07 23:44:20|2020.1|2019.8|2020.3|2020|2020.3|2020|2020.1|2019.8|7
1723074270000|2024-08-07 23:44:30|2021.2|2020.9|2021.2|2020.9|2021.3|2021|2021.2|2020.9|16
1723074280000|2024-08-07 23:44:40|2021.4|2021.1|2021.4|2021.1|2021.4|2021.1|2021.3|2021|2
1723074290000|2024-08-07 23:44:50|2021.3|2021|2021.5|2021.2|2021.5|2021.2|2021.2|2020.9|5
1723074300000|2024-08-07 23:45:00|2021.4|2021.1|2021.1|2020.8|2021.4|2021.1|2021.1|2020.8|3
1723074310000|2024-08-07 23:45:10|2021.5|2021.2|2021.8|2021.5|2021.8|2021.5|2021.4|2021.1|8
1723074320000|2024-08-07 23:45:20|2021.7|2021.4|2022.1|2021.8|2022.2|2021.9|2021.7|2021.4|12
1723074330000|2024-08-07 23:45:30|2022|2021.7|2022.3|2022|2022.3|2022|2021.9|2021.6|1
1723074340000|2024-08-07 23:45:40|2022.4|2022.1|2023.2|2022.9|2024|2023.7|2022.4|2022.1|60
1723074350000|2024-08-07 23:45:50|2023.1|2022.8|2022.9|2022.6|2023.2|2022.9|2022.2|2021.9|5
1723074360000|2024-08-07 23:46:00|2022.8|2022.5|2023|2022.7|2023.4|2023.1|2022.7|2022.4|7
1723074370000|2024-08-07 23:46:10|2022.9|2022.6|2023.1|2022.8|2023.7|2023.4|2022.7|2022.4|7
1723074380000|2024-08-07 23:46:20|2023.2|2022.9|2023.8|2023.5|2023.8|2023.5|2023.2|2022.9|3
1723074390000|2024-08-07 23:46:30|2023.9|2023.6|2024|2023.7|2024.2|2023.9|2023.9|2023.6|2
1723074400000|2024-08-07 23:46:40|2023.9|2023.6|2024.6|2024.3|2025|2024.7|2023.8|2023.5|6
1723074410000|2024-08-07 23:46:50|2024.5|2024.2|2024.4|2024.1|2024.5|2024.2|2024.1|2023.8|0
1723074420000|2024-08-07 23:47:00|2024.3|2024|2023.8|2023.5|2024.4|2024.1|2023.8|2023.5|1
1723074430000|2024-08-07 23:47:10|2023.7|2023.4|2023.8|2023.5|2023.8|2023.5|2023.6|2023.3|1
1723074440000|2024-08-07 23:47:20|2023.9|2023.6|2023.2|2022.9|2023.9|2023.6|2023|2022.7|10
1723074450000|2024-08-07 23:47:30|2023.3|2023|2023.5|2023.2|2023.5|2023.2|2023.3|2023|3
1723074460000|2024-08-07 23:47:40|2023.4|2023.1|2023.4|2023.1|2023.5|2023.2|2023.3|2023|1
1723074470000|2024-08-07 23:47:50|2023.3|2023|2023.7|2023.4|2023.7|2023.4|2023.3|2023|0
1723074480000|2024-08-07 23:48:00|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|0
1723074490000|2024-08-07 23:48:10|2024|2023.7|2024.3|2024|2024.7|2024.4|2024|2023.7|7
1723074500000|2024-08-07 23:48:20|2024.4|2024.1|2024.3|2024|2024.5|2024.2|2024.3|2024|0
1723074510000|2024-08-07 23:48:30|2024.2|2023.9|2024.3|2024|2024.6|2024.3|2023.8|2023.5|10
1723074520000|2024-08-07 23:48:40|2023.8|2023.5|2023.9|2023.6|2024.2|2023.9|2023.8|2023.5|16
1723074530000|2024-08-07 23:48:50|2024.2|2023.9|2025|2024.7|2025|2024.7|2024.2|2023.9|13
1723074540000|2024-08-07 23:49:00|2024.8|2024.5|2024.8|2024.5|2024.9|2024.6|2024.6|2024.3|2
1723074550000|2024-08-07 23:49:10|2024.7|2024.4|2024.5|2024.2|2024.8|2024.5|2024|2023.7|14
1723074560000|2024-08-07 23:49:20|2024.4|2024.1|2024.4|2024.1|2024.5|2024.2|2024.4|2024.1|2
1723074570000|2024-08-07 23:49:30|2024.7|2024.4|2024.1|2023.8|2024.7|2024.4|2024.1|2023.8|5
1723074580000|2024-08-07 23:49:40|2024.3|2024|2024.2|2023.9|2024.3|2024|2024.2|2023.9|1
1723074590000|2024-08-07 23:49:50|2024.3|2024|2024|2023.7|2024.4|2024.1|2024|2023.7|3
1723074600000|2024-08-07 23:50:00|2023.9|2023.6|2023.1|2022.8|2023.9|2023.6|2023|2022.7|20
1723074610000|2024-08-07 23:50:10|2023.2|2022.9|2023|2022.7|2023.2|2022.9|2022.7|2022.4|5
1723074620000|2024-08-07 23:50:20|2023.1|2022.8|2023.2|2022.9|2023.3|2023|2023.1|2022.8|8
1723074630000|2024-08-07 23:50:30|2023.3|2023|2022.9|2022.6|2023.4|2023.1|2022.9|2022.6|5
1723074640000|2024-08-07 23:50:40|2022.8|2022.5|2022.4|2022.1|2023|2022.7|2022.4|2022.1|8
1723074650000|2024-08-07 23:50:50|2022.5|2022.2|2022.9|2022.6|2023|2022.7|2022.5|2022.2|10
1723074660000|2024-08-07 23:51:00|2023|2022.7|2022.9|2022.6|2023|2022.7|2022.9|2022.6|2
1723074670000|2024-08-07 23:51:10|2023|2022.7|2022.3|2022|2023|2022.7|2022.2|2021.9|19
1723074680000|2024-08-07 23:51:20|2022|2021.7|2021.8|2021.5|2022.2|2021.9|2021.8|2021.5|4
1723074690000|2024-08-07 23:51:30|2021.6|2021.3|2022.4|2022.1|2022.4|2022.1|2021.6|2021.3|20
1723074700000|2024-08-07 23:51:40|2022.2|2021.9|2022.1|2021.8|2022.2|2021.9|2022.1|2021.8|10
1723074710000|2024-08-07 23:51:50|2022.5|2022.2|2022.6|2022.3|2022.7|2022.4|2022.5|2022.2|9
1723074720000|2024-08-07 23:52:00|2022.7|2022.4|2022.6|2022.3|2022.9|2022.6|2022.6|2022.3|13
1723074730000|2024-08-07 23:52:10|2022.3|2022|2023|2022.7|2023.8|2023.5|2022.3|2022|50
1723074740000|2024-08-07 23:52:20|2023.1|2022.8|2023.1|2022.8|2023.2|2022.9|2023.1|2022.8|5
1723074750000|2024-08-07 23:52:30|2023.2|2022.9|2022.9|2022.6|2023.2|2022.9|2022.9|2022.6|4
1723074760000|2024-08-07 23:52:40|2023|2022.7|2022.8|2022.5|2023|2022.7|2022.8|2022.5|5
1723074770000|2024-08-07 23:52:50|2022.7|2022.4|2022.7|2022.4|2022.8|2022.5|2022.7|2022.4|4
1723074780000|2024-08-07 23:53:00|2022.8|2022.5|2022.8|2022.5|2023|2022.7|2022.8|2022.5|7
1723074790000|2024-08-07 23:53:10|2022.9|2022.6|2022.7|2022.4|2023|2022.7|2022.7|2022.4|4
1723074800000|2024-08-07 23:53:20|2022.9|2022.6|2023.2|2022.9|2023.5|2023.2|2022.9|2022.6|11
1723074810000|2024-08-07 23:53:30|2023.3|2023|2023|2022.7|2023.3|2023|2023|2022.7|8
1723074820000|2024-08-07 23:53:40|2022.9|2022.6|2022.7|2022.4|2022.9|2022.6|2022.7|2022.4|8
1723074830000|2024-08-07 23:53:50|2022.8|2022.5|2022.9|2022.6|2022.9|2022.6|2022.8|2022.5|6
1723074840000|2024-08-07 23:54:00|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|1
1723074850000|2024-08-07 23:54:10|2022.5|2022.2|2022.2|2021.9|2022.5|2022.2|2022.1|2021.8|22
1723074860000|2024-08-07 23:54:20|2022.1|2021.8|2022|2021.7|2022.1|2021.8|2022|2021.7|4
1723074870000|2024-08-07 23:54:30|2022.1|2021.8|2021.5|2021.2|2022.1|2021.8|2021.5|2021.2|13
1723074880000|2024-08-07 23:54:40|2021.4|2021.1|2021.7|2021.4|2021.7|2021.4|2021.3|2021|6
1723074890000|2024-08-07 23:54:50|2021.6|2021.3|2022.4|2022.1|2022.4|2022.1|2021.5|2021.2|23
1723074900000|2024-08-07 23:55:00|2022.5|2022.2|2024|2023.7|2024|2023.7|2022.5|2022.2|13
1723074910000|2024-08-07 23:55:10|2023.9|2023.6|2022|2021.7|2023.9|2023.6|2022|2021.7|27
1723074920000|2024-08-07 23:55:20|2022.5|2022.2|2022.2|2021.9|2022.8|2022.5|2022.2|2021.9|21
1723074930000|2024-08-07 23:55:30|2022.5|2022.2|2022.2|2021.9|2022.5|2022.2|2022.2|2021.9|0
1723074940000|2024-08-07 23:55:40|2022.1|2021.8|2022.2|2021.9|2022.4|2022.1|2022.1|2021.8|2
1723074950000|2024-08-07 23:55:50|2022|2021.7|2022.7|2022.4|2022.7|2022.4|2022|2021.7|4
1723074960000|2024-08-07 23:56:00|2022.6|2022.3|2022.5|2022.2|2022.6|2022.3|2022.4|2022.1|3
1723074970000|2024-08-07 23:56:10|2022.7|2022.4|2022.5|2022.2|2022.7|2022.4|2022.5|2022.2|5
1723074980000|2024-08-07 23:56:20|2022.4|2022.1|2022.3|2022|2022.8|2022.5|2022.2|2021.9|4
1723074990000|2024-08-07 23:56:30|2022.2|2021.9|2022.2|2021.9|2022.5|2022.2|2022.2|2021.9|5
1723075000000|2024-08-07 23:56:40|2022.3|2022|2022.4|2022.1|2022.6|2022.3|2022.3|2022|0
1723075010000|2024-08-07 23:56:50|2022.3|2022|2022.2|2021.9|2022.3|2022|2022.1|2021.8|3
1723075020000|2024-08-07 23:57:00|2022.5|2022.2|2022.2|2021.9|2022.5|2022.2|2022.2|2021.9|12
1723075030000|2024-08-07 23:57:10|2022.3|2022|2022.5|2022.2|2022.5|2022.2|2022.3|2022|1
1723075040000|2024-08-07 23:57:20|2022.6|2022.3|2022.7|2022.4|2022.8|2022.5|2022.6|2022.3|0
1723075050000|2024-08-07 23:57:30|2022.8|2022.5|2022.6|2022.3|2022.8|2022.5|2022.4|2022.1|3
1723075060000|2024-08-07 23:57:40|2022.4|2022.1|2022.9|2022.6|2022.9|2022.6|2022.4|2022.1|1
1723075070000|2024-08-07 23:57:50|2023|2022.7|2022.9|2022.6|2023|2022.7|2022.8|2022.5|0
1723075080000|2024-08-07 23:58:00|2023.2|2022.9|2023.3|2023|2023.3|2023|2022.8|2022.5|7
1723075090000|2024-08-07 23:58:10|2023.2|2022.9|2022.9|2022.6|2023.2|2022.9|2022.9|2022.6|0
1723075100000|2024-08-07 23:58:20|2023|2022.7|2023.1|2022.8|2023.1|2022.8|2023|2022.7|2
1723075110000|2024-08-07 23:58:30|2023|2022.7|2023.2|2022.9|2023.2|2022.9|2023|2022.7|0
1723075120000|2024-08-07 23:58:40|2023.3|2023|2023.3|2023|2023.4|2023.1|2023.1|2022.8|1
1723075130000|2024-08-07 23:58:50|2023.2|2022.9|2023.7|2023.4|2023.7|2023.4|2023.2|2022.9|4
1723075140000|2024-08-07 23:59:00|2023.6|2023.3|2024|2023.7|2024|2023.7|2023.6|2023.3|1
1723075150000|2024-08-07 23:59:10|2023.9|2023.6|2024.7|2024.4|2024.7|2024.4|2023.9|2023.6|6
1723075160000|2024-08-07 23:59:20|2024.8|2024.5|2025.2|2024.9|2025.2|2024.9|2024.6|2024.3|15
1723075170000|2024-08-07 23:59:30|2025.3|2025|2026.2|2025.9|2026.3|2026|2025.3|2025|8
1723075180000|2024-08-07 23:59:40|2026.3|2026|2026.7|2026.4|2026.9|2026.6|2026.2|2025.9|27
1723075190000|2024-08-07 23:59:50|2026.5|2026.2|2027.3|2027|2027.4|2027.1|2026.5|2026.2|8
1723075200000|2024-08-08 00:00:00|2027.5|2027.2|2027.9|2027.6|2029.1|2028.8|2027.2|2026.9|63
1723075210000|2024-08-08 00:00:10|2028|2027.7|2028|2027.7|2028|2027.7|2027.4|2027.1|14
1723075220000|2024-08-08 00:00:20|2027.9|2027.6|2028.2|2027.9|2028.3|2028|2027.7|2027.4|11
1723075230000|2024-08-08 00:00:30|2027.9|2027.6|2027.9|2027.6|2028.2|2027.9|2027.8|2027.5|5
1723075240000|2024-08-08 00:00:40|2028|2027.7|2026.9|2026.6|2028|2027.7|2026.6|2026.3|1
1723075250000|2024-08-08 00:00:50|2026.8|2026.5|2026.7|2026.4|2027.1|2026.8|2026.5|2026.2|9
1723075260000|2024-08-08 00:01:00|2026.8|2026.5|2026.6|2026.3|2027.1|2026.8|2026.6|2026.3|0
1723075270000|2024-08-08 00:01:10|2026.8|2026.5|2026.5|2026.2|2026.8|2026.5|2026.5|2026.2|2
1723075280000|2024-08-08 00:01:20|2026.7|2026.4|2027.3|2027|2027.4|2027.1|2026.7|2026.4|2
1723075290000|2024-08-08 00:01:30|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.3|2027|3
1723075300000|2024-08-08 00:01:40|2027.5|2027.2|2028.6|2028.3|2028.6|2028.3|2027.5|2027.2|18
1723075310000|2024-08-08 00:01:50|2028.9|2028.6|2029|2028.7|2029.5|2029.2|2028.6|2028.3|11
1723075320000|2024-08-08 00:02:00|2028.9|2028.6|2028.4|2028.1|2029.1|2028.8|2028.3|2028|11
1723075330000|2024-08-08 00:02:10|2028.3|2028|2028.7|2028.4|2029.1|2028.8|2028.3|2028|3
1723075340000|2024-08-08 00:02:20|2029.2|2028.9|2029.7|2029.4|2029.9|2029.6|2029.1|2028.8|29
1723075350000|2024-08-08 00:02:30|2029.8|2029.5|2029.5|2029.2|2029.8|2029.5|2029|2028.7|5
1723075360000|2024-08-08 00:02:40|2029.4|2029.1|2029.6|2029.3|2029.6|2029.3|2029.3|2029|5
1723075370000|2024-08-08 00:02:50|2029.7|2029.4|2029.5|2029.2|2029.9|2029.6|2029.5|2029.2|10
1723075380000|2024-08-08 00:03:00|2029.4|2029.1|2031.1|2030.8|2031.4|2031.1|2029.3|2029|62
1723075390000|2024-08-08 00:03:10|2031|2030.7|2032.2|2031.9|2032.7|2032.4|2030.8|2030.5|17
1723075400000|2024-08-08 00:03:20|2032.3|2032|2034|2033.7|2034.1|2033.8|2032.3|2032|27
1723075410000|2024-08-08 00:03:30|2034.4|2034.1|2033.5|2033.2|2034.6|2034.3|2033.2|2032.9|20
1723075420000|2024-08-08 00:03:40|2033.6|2033.3|2034.5|2034.2|2034.5|2034.2|2033.3|2033|37
1723075430000|2024-08-08 00:03:50|2034.4|2034.1|2034|2033.7|2034.6|2034.3|2033.8|2033.5|10
1723075440000|2024-08-08 00:04:00|2034.2|2033.9|2032.9|2032.6|2034.2|2033.9|2032.8|2032.5|9
1723075450000|2024-08-08 00:04:10|2033|2032.7|2032.4|2032.1|2033|2032.7|2032.3|2032|6
1723075460000|2024-08-08 00:04:20|2032.5|2032.2|2032.4|2032.1|2032.6|2032.3|2031.8|2031.5|8
1723075470000|2024-08-08 00:04:30|2032.3|2032|2032.9|2032.6|2032.9|2032.6|2032.3|2032|3
1723075480000|2024-08-08 00:04:40|2032.8|2032.5|2032.9|2032.6|2032.9|2032.6|2032.8|2032.5|0
1723075490000|2024-08-08 00:04:50|2032.8|2032.5|2034.1|2033.8|2034.1|2033.8|2032.4|2032.1|34
1723075500000|2024-08-08 00:05:00|2034.2|2033.9|2034.1|2033.8|2034.5|2034.2|2034.1|2033.8|11
1723075510000|2024-08-08 00:05:10|2034.2|2033.9|2033.2|2032.9|2034.6|2034.3|2033.1|2032.8|7
1723075520000|2024-08-08 00:05:20|2033.3|2033|2032.9|2032.6|2033.3|2033|2032.8|2032.5|0
1723075530000|2024-08-08 00:05:30|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.8|2032.5|4
1723075540000|2024-08-08 00:05:40|2033|2032.7|2033.7|2033.4|2033.7|2033.4|2033|2032.7|6
1723075550000|2024-08-08 00:05:50|2034|2033.7|2033.9|2033.6|2034.1|2033.8|2033.2|2032.9|7
1723075560000|2024-08-08 00:06:00|2033.8|2033.5|2033.2|2032.9|2034.1|2033.8|2033.2|2032.9|2
1723075570000|2024-08-08 00:06:10|2033|2032.7|2033.3|2033|2033.3|2033|2033|2032.7|0
1723075580000|2024-08-08 00:06:20|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.6|2032.3|1
1723075590000|2024-08-08 00:06:30|2033.1|2032.8|2033.8|2033.5|2034.1|2033.8|2033|2032.7|6
1723075600000|2024-08-08 00:06:40|2033.7|2033.4|2032.6|2032.3|2033.7|2033.4|2032.4|2032.1|16
1723075610000|2024-08-08 00:06:50|2032.2|2031.9|2032.1|2031.8|2032.2|2031.9|2032|2031.7|6
1723075620000|2024-08-08 00:07:00|2032.3|2032|2032.8|2032.5|2033|2032.7|2032.2|2031.9|16
1723075630000|2024-08-08 00:07:10|2032.9|2032.6|2032.1|2031.8|2033|2032.7|2031.8|2031.5|6
1723075640000|2024-08-08 00:07:20|2032.2|2031.9|2032|2031.7|2032.4|2032.1|2032|2031.7|0
1723075650000|2024-08-08 00:07:30|2031.9|2031.6|2032|2031.7|2032.5|2032.2|2031.5|2031.2|1
1723075660000|2024-08-08 00:07:40|2031.8|2031.5|2032.3|2032|2032.3|2032|2031.4|2031.1|6
1723075670000|2024-08-08 00:07:50|2032.4|2032.1|2033|2032.7|2033|2032.7|2032.4|2032.1|2
1723075680000|2024-08-08 00:08:00|2033.1|2032.8|2033.1|2032.8|2033.2|2032.9|2033.1|2032.8|1
1723075690000|2024-08-08 00:08:10|2033|2032.7|2032.9|2032.6|2033.2|2032.9|2032.9|2032.6|2
1723075700000|2024-08-08 00:08:20|2033|2032.7|2033.5|2033.2|2033.9|2033.6|2033|2032.7|2
1723075710000|2024-08-08 00:08:30|2033.6|2033.3|2032.9|2032.6|2033.6|2033.3|2032.9|2032.6|1
1723075720000|2024-08-08 00:08:40|2033|2032.7|2033.5|2033.2|2034|2033.7|2033|2032.7|7
1723075730000|2024-08-08 00:08:50|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.3|2033|0
1723075740000|2024-08-08 00:09:00|2033.5|2033.2|2034|2033.7|2034|2033.7|2033.5|2033.2|3
1723075750000|2024-08-08 00:09:10|2033.9|2033.6|2034|2033.7|2034|2033.7|2033.7|2033.4|1
1723075760000|2024-08-08 00:09:20|2033.9|2033.6|2033.3|2033|2033.9|2033.6|2033.3|2033|0
1723075770000|2024-08-08 00:09:30|2033.5|2033.2|2033.3|2033|2033.9|2033.6|2033.3|2033|1
1723075780000|2024-08-08 00:09:40|2033.2|2032.9|2033.1|2032.8|2033.3|2033|2033.1|2032.8|0
1723075790000|2024-08-08 00:09:50|2033|2032.7|2033.3|2033|2033.3|2033|2032.6|2032.3|3
1723075800000|2024-08-08 00:10:00|2033.4|2033.1|2032.7|2032.4|2033.4|2033.1|2032.4|2032.1|11
1723075810000|2024-08-08 00:10:10|2032.8|2032.5|2032.2|2031.9|2032.8|2032.5|2032.2|2031.9|1
1723075820000|2024-08-08 00:10:20|2032.1|2031.8|2032.1|2031.8|2032.3|2032|2031.7|2031.4|3
1723075830000|2024-08-08 00:10:30|2032.2|2031.9|2032.1|2031.8|2032.3|2032|2032.1|2031.8|1
1723075840000|2024-08-08 00:10:40|2031.9|2031.6|2031.6|2031.3|2032.4|2032.1|2031.6|2031.3|5
1723075850000|2024-08-08 00:10:50|2031.7|2031.4|2032.1|2031.8|2032.1|2031.8|2031.7|2031.4|1
1723075860000|2024-08-08 00:11:00|2032.2|2031.9|2032.5|2032.2|2032.5|2032.2|2032.1|2031.8|1
1723075870000|2024-08-08 00:11:10|2032.7|2032.4|2032.5|2032.2|2032.7|2032.4|2032.5|2032.2|2
1723075880000|2024-08-08 00:11:20|2032.3|2032|2031.4|2031.1|2032.3|2032|2031.3|2031|12
1723075890000|2024-08-08 00:11:30|2031.2|2030.9|2031.2|2030.9|2031.3|2031|2031|2030.7|0
1723075900000|2024-08-08 00:11:40|2031.4|2031.1|2030.8|2030.5|2031.9|2031.6|2030.8|2030.5|65
1723075910000|2024-08-08 00:11:50|2030.9|2030.6|2031.3|2031|2031.6|2031.3|2030.6|2030.3|7
1723075920000|2024-08-08 00:12:00|2031.5|2031.2|2031.3|2031|2031.5|2031.2|2031.2|2030.9|2
1723075930000|2024-08-08 00:12:10|2031.5|2031.2|2031.5|2031.2|2031.8|2031.5|2031.4|2031.1|1
1723075940000|2024-08-08 00:12:20|2031.4|2031.1|2031.9|2031.6|2031.9|2031.6|2031.3|2031|2
1723075950000|2024-08-08 00:12:30|2031.8|2031.5|2031.3|2031|2031.9|2031.6|2031.2|2030.9|12
1723075960000|2024-08-08 00:12:40|2031.2|2030.9|2030.8|2030.5|2031.2|2030.9|2030.8|2030.5|20
1723075970000|2024-08-08 00:12:50|2030.6|2030.3|2030.9|2030.6|2030.9|2030.6|2030.6|2030.3|9
1723075980000|2024-08-08 00:13:00|2031|2030.7|2031.5|2031.2|2032|2031.7|2030.9|2030.6|38
1723075990000|2024-08-08 00:13:10|2031.4|2031.1|2030.7|2030.4|2031.4|2031.1|2030.7|2030.4|1
1723076000000|2024-08-08 00:13:20|2030.8|2030.5|2030.3|2030|2031|2030.7|2030.3|2030|2
1723076010000|2024-08-08 00:13:30|2030.2|2029.9|2030.4|2030.1|2030.5|2030.2|2030.1|2029.8|5
1723076020000|2024-08-08 00:13:40|2030.3|2030|2030|2029.7|2030.3|2030|2029.8|2029.5|18
1723076030000|2024-08-08 00:13:50|2030.1|2029.8|2029.4|2029.1|2030.1|2029.8|2029.4|2029.1|17
1723076040000|2024-08-08 00:14:00|2029.5|2029.2|2029.4|2029.1|2029.5|2029.2|2029.3|2029|3
1723076050000|2024-08-08 00:14:10|2029.3|2029|2029.4|2029.1|2029.7|2029.4|2029.2|2028.9|18
1723076060000|2024-08-08 00:14:20|2029.3|2029|2029.7|2029.4|2029.8|2029.5|2029|2028.7|17
1723076070000|2024-08-08 00:14:30|2029.6|2029.3|2030|2029.7|2030.6|2030.3|2029.4|2029.1|6
1723076080000|2024-08-08 00:14:40|2030.1|2029.8|2029.9|2029.6|2030.1|2029.8|2029.8|2029.5|0
1723076090000|2024-08-08 00:14:50|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|0
1723076100000|2024-08-08 00:15:00|2030|2029.7|2030.9|2030.6|2030.9|2030.6|2030|2029.7|2
1723076110000|2024-08-08 00:15:10|2031|2030.7|2031.7|2031.4|2032|2031.7|2031|2030.7|4
1723076120000|2024-08-08 00:15:20|2031.6|2031.3|2031.8|2031.5|2031.8|2031.5|2031.6|2031.3|4
1723076130000|2024-08-08 00:15:30|2032.1|2031.8|2032.2|2031.9|2032.4|2032.1|2031.6|2031.3|6
1723076140000|2024-08-08 00:15:40|2032.1|2031.8|2032.2|2031.9|2032.3|2032|2031.9|2031.6|7
1723076150000|2024-08-08 00:15:50|2032.1|2031.8|2031.4|2031.1|2032.1|2031.8|2031.4|2031.1|4
1723076160000|2024-08-08 00:16:00|2031.5|2031.2|2032.1|2031.8|2032.5|2032.2|2031.5|2031.2|1
1723076170000|2024-08-08 00:16:10|2032.3|2032|2032.8|2032.5|2033.1|2032.8|2032.2|2031.9|7
1723076180000|2024-08-08 00:16:20|2032.7|2032.4|2032.3|2032|2032.8|2032.5|2032.2|2031.9|1
1723076190000|2024-08-08 00:16:30|2032.2|2031.9|2032.1|2031.8|2032.2|2031.9|2031.9|2031.6|2
1723076200000|2024-08-08 00:16:40|2031.5|2031.2|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|1
1723076210000|2024-08-08 00:16:50|2031.6|2031.3|2031.9|2031.6|2031.9|2031.6|2031.6|2031.3|2
1723076220000|2024-08-08 00:17:00|2031.8|2031.5|2032.5|2032.2|2032.6|2032.3|2031.6|2031.3|0
1723076230000|2024-08-08 00:17:10|2032.6|2032.3|2032.3|2032|2032.6|2032.3|2031.9|2031.6|1
1723076240000|2024-08-08 00:17:20|2032.2|2031.9|2032.1|2031.8|2032.4|2032.1|2031.8|2031.5|2
1723076250000|2024-08-08 00:17:30|2032.2|2031.9|2033|2032.7|2033.1|2032.8|2032.2|2031.9|10
1723076260000|2024-08-08 00:17:40|2032.9|2032.6|2033.6|2033.3|2033.6|2033.3|2032.9|2032.6|5
1723076270000|2024-08-08 00:17:50|2033.4|2033.1|2033.6|2033.3|2033.7|2033.4|2033.4|2033.1|0
1723076280000|2024-08-08 00:18:00|2033.7|2033.4|2033.6|2033.3|2033.8|2033.5|2033.5|2033.2|0
1723076290000|2024-08-08 00:18:10|2033.8|2033.5|2034.1|2033.8|2034.1|2033.8|2033.6|2033.3|2
1723076300000|2024-08-08 00:18:20|2034|2033.7|2033.8|2033.5|2034|2033.7|2033.6|2033.3|3
1723076310000|2024-08-08 00:18:30|2033.7|2033.4|2034|2033.7|2034|2033.7|2033.5|2033.2|2
1723076320000|2024-08-08 00:18:40|2034.1|2033.8|2034.3|2034|2034.3|2034|2033.8|2033.5|4
1723076330000|2024-08-08 00:18:50|2034.4|2034.1|2034.1|2033.8|2034.4|2034.1|2034|2033.7|4
1723076340000|2024-08-08 00:19:00|2034.2|2033.9|2034.1|2033.8|2034.4|2034.1|2034|2033.7|10
1723076350000|2024-08-08 00:19:10|2034.2|2033.9|2034|2033.7|2034.2|2033.9|2034|2033.7|2
1723076360000|2024-08-08 00:19:20|2033.9|2033.6|2034.7|2034.4|2034.7|2034.4|2033.8|2033.5|35
1723076370000|2024-08-08 00:19:30|2035.2|2034.9|2035.2|2034.9|2035.6|2035.3|2035|2034.7|14
1723076380000|2024-08-08 00:19:40|2034.9|2034.6|2035.6|2035.3|2035.9|2035.6|2034.9|2034.6|56
1723076390000|2024-08-08 00:19:50|2035.7|2035.4|2035.9|2035.6|2036|2035.7|2035.3|2035|6
1723076400000|2024-08-08 00:20:00|2035.8|2035.5|2036|2035.7|2036.2|2035.9|2035.5|2035.2|17
1723076410000|2024-08-08 00:20:10|2035.9|2035.6|2036|2035.7|2036|2035.7|2035.5|2035.2|10
1723076420000|2024-08-08 00:20:20|2036.1|2035.8|2035.3|2035|2036.1|2035.8|2035.2|2034.9|18
1723076430000|2024-08-08 00:20:30|2035.4|2035.1|2035.2|2034.9|2035.4|2035.1|2035.1|2034.8|2
1723076440000|2024-08-08 00:20:40|2035.3|2035|2035.3|2035|2035.5|2035.2|2035.1|2034.8|2
1723076450000|2024-08-08 00:20:50|2035.4|2035.1|2035.8|2035.5|2035.9|2035.6|2035.4|2035.1|2
1723076460000|2024-08-08 00:21:00|2035.7|2035.4|2035.8|2035.5|2035.8|2035.5|2035.5|2035.2|2
1723076470000|2024-08-08 00:21:10|2035.7|2035.4|2035.8|2035.5|2035.8|2035.5|2035.7|2035.4|2
1723076480000|2024-08-08 00:21:20|2036.1|2035.8|2035.9|2035.6|2036.1|2035.8|2035.9|2035.6|7
1723076490000|2024-08-08 00:21:30|2036|2035.7|2036|2035.7|2036.2|2035.9|2035.9|2035.6|1
1723076500000|2024-08-08 00:21:40|2035.8|2035.5|2035.6|2035.3|2036.1|2035.8|2035.6|2035.3|12
1723076510000|2024-08-08 00:21:50|2035.5|2035.2|2035.1|2034.8|2035.6|2035.3|2035.1|2034.8|10
1723076520000|2024-08-08 00:22:00|2035.4|2035.1|2035.1|2034.8|2035.4|2035.1|2035.1|2034.8|0
1723076530000|2024-08-08 00:22:10|2035.2|2034.9|2034.5|2034.2|2035.2|2034.9|2034.2|2033.9|18
1723076540000|2024-08-08 00:22:20|2034.4|2034.1|2034.6|2034.3|2034.8|2034.5|2034.4|2034.1|2
1723076550000|2024-08-08 00:22:30|2034.4|2034.1|2034.1|2033.8|2034.4|2034.1|2034.1|2033.8|12
1723076560000|2024-08-08 00:22:40|2034.4|2034.1|2034.3|2034|2034.7|2034.4|2034.2|2033.9|2
1723076570000|2024-08-08 00:22:50|2034.5|2034.2|2034.8|2034.5|2034.8|2034.5|2034.5|2034.2|2
1723076580000|2024-08-08 00:23:00|2034.4|2034.1|2035.3|2035|2035.6|2035.3|2034.4|2034.1|6
1723076590000|2024-08-08 00:23:10|2035.2|2034.9|2034.1|2033.8|2035.2|2034.9|2034.1|2033.8|1
1723076600000|2024-08-08 00:23:20|2034|2033.7|2033.7|2033.4|2034.1|2033.8|2033.7|2033.4|3
1723076610000|2024-08-08 00:23:30|2033.8|2033.5|2034.5|2034.2|2034.5|2034.2|2033.8|2033.5|1
1723076620000|2024-08-08 00:23:40|2034.6|2034.3|2034.8|2034.5|2035|2034.7|2034.6|2034.3|1
1723076630000|2024-08-08 00:23:50|2034.7|2034.4|2034.6|2034.3|2034.8|2034.5|2034.6|2034.3|1
1723076640000|2024-08-08 00:24:00|2034.5|2034.2|2034.6|2034.3|2034.9|2034.6|2034.5|2034.2|1
1723076650000|2024-08-08 00:24:10|2034.2|2033.9|2034|2033.7|2034.2|2033.9|2034|2033.7|6
1723076660000|2024-08-08 00:24:20|2033.9|2033.6|2033.2|2032.9|2033.9|2033.6|2033.2|2032.9|4
1723076670000|2024-08-08 00:24:30|2032.8|2032.5|2032.8|2032.5|2033|2032.7|2032.8|2032.5|31
1723076680000|2024-08-08 00:24:40|2032.7|2032.4|2033.1|2032.8|2033.4|2033.1|2032.6|2032.3|12
1723076690000|2024-08-08 00:24:50|2033.3|2033|2033.9|2033.6|2033.9|2033.6|2033.3|2033|4
1723076700000|2024-08-08 00:25:00|2033.7|2033.4|2034.2|2033.9|2034.2|2033.9|2033.7|2033.4|1
1723076710000|2024-08-08 00:25:10|2034.1|2033.8|2034.8|2034.5|2034.8|2034.5|2033.8|2033.5|22
1723076720000|2024-08-08 00:25:20|2035.1|2034.8|2035.1|2034.8|2035.1|2034.8|2035.1|2034.8|16
1723076730000|2024-08-08 00:25:30|2035.2|2034.9|2035.6|2035.3|2035.6|2035.3|2035.1|2034.8|3
1723076740000|2024-08-08 00:25:40|2035.2|2034.9|2035.2|2034.9|2035.2|2034.9|2035|2034.7|3
1723076750000|2024-08-08 00:25:50|2034.8|2034.5|2035|2034.7|2035.2|2034.9|2034.7|2034.4|5
1723076760000|2024-08-08 00:26:00|2035.1|2034.8|2035.5|2035.2|2035.5|2035.2|2035|2034.7|4
1723076770000|2024-08-08 00:26:10|2035.4|2035.1|2035.8|2035.5|2035.8|2035.5|2035.3|2035|11
1723076780000|2024-08-08 00:26:20|2035.4|2035.1|2034.3|2034|2035.4|2035.1|2034.3|2034|7
1723076790000|2024-08-08 00:26:30|2034.5|2034.2|2033.7|2033.4|2034.5|2034.2|2033.7|2033.4|6
1723076800000|2024-08-08 00:26:40|2033.6|2033.3|2034.3|2034|2034.3|2034|2033.5|2033.2|3
1723076810000|2024-08-08 00:26:50|2034.6|2034.3|2034.2|2033.9|2034.6|2034.3|2034.1|2033.8|4
1723076820000|2024-08-08 00:27:00|2034.1|2033.8|2033.4|2033.1|2034.1|2033.8|2033.4|2033.1|3
1723076830000|2024-08-08 00:27:10|2033.3|2033|2032.8|2032.5|2033.3|2033|2032.8|2032.5|0
1723076840000|2024-08-08 00:27:20|2032.9|2032.6|2033.1|2032.8|2033.3|2033|2032.9|2032.6|5
1723076850000|2024-08-08 00:27:30|2033.2|2032.9|2033.1|2032.8|2033.6|2033.3|2033.1|2032.8|0
1723076860000|2024-08-08 00:27:40|2033|2032.7|2033.3|2033|2033.3|2033|2033|2032.7|7
1723076870000|2024-08-08 00:27:50|2033.2|2032.9|2032.6|2032.3|2033.2|2032.9|2032.6|2032.3|2
1723076880000|2024-08-08 00:28:00|2032.8|2032.5|2032.5|2032.2|2032.9|2032.6|2032.5|2032.2|8
1723076890000|2024-08-08 00:28:10|2032.4|2032.1|2032.4|2032.1|2032.4|2032.1|2032.4|2032.1|1
1723076900000|2024-08-08 00:28:20|2032.5|2032.2|2032.5|2032.2|2032.5|2032.2|2032.5|2032.2|1
1723076910000|2024-08-08 00:28:30|2032.1|2031.8|2031.9|2031.6|2032.1|2031.8|2031.9|2031.6|16
1723076920000|2024-08-08 00:28:40|2032.2|2031.9|2031.9|2031.6|2032.2|2031.9|2031.7|2031.4|11
1723076930000|2024-08-08 00:28:50|2031.8|2031.5|2031.5|2031.2|2031.8|2031.5|2031.5|2031.2|13
1723076940000|2024-08-08 00:29:00|2031.6|2031.3|2031.4|2031.1|2032.1|2031.8|2031.2|2030.9|22
1723076950000|2024-08-08 00:29:10|2031.2|2030.9|2030|2029.7|2031.3|2031|2030|2029.7|50
1723076960000|2024-08-08 00:29:20|2030.1|2029.8|2029.8|2029.5|2030.2|2029.9|2029.8|2029.5|19
1723076970000|2024-08-08 00:29:30|2030|2029.7|2030.4|2030.1|2030.4|2030.1|2030|2029.7|12
1723076980000|2024-08-08 00:29:40|2030.5|2030.2|2030.6|2030.3|2030.6|2030.3|2030.2|2029.9|4
1723076990000|2024-08-08 00:29:50|2030.5|2030.2|2030.6|2030.3|2030.6|2030.3|2030.5|2030.2|1
1723077000000|2024-08-08 00:30:00|2030.4|2030.1|2030.1|2029.8|2030.7|2030.4|2030.1|2029.8|9
1723077010000|2024-08-08 00:30:10|2030|2029.7|2030.5|2030.2|2030.8|2030.5|2030|2029.7|10
1723077020000|2024-08-08 00:30:20|2030.6|2030.3|2031.5|2031.2|2031.5|2031.2|2030.6|2030.3|7
1723077030000|2024-08-08 00:30:30|2031.7|2031.4|2033.1|2032.8|2033.3|2033|2031.7|2031.4|9
1723077040000|2024-08-08 00:30:40|2033|2032.7|2033.4|2033.1|2033.4|2033.1|2033|2032.7|4
1723077050000|2024-08-08 00:30:50|2033.3|2033|2033.7|2033.4|2033.7|2033.4|2032.9|2032.6|7
1723077060000|2024-08-08 00:31:00|2033.9|2033.6|2034.1|2033.8|2034.3|2034|2033.9|2033.6|6
1723077070000|2024-08-08 00:31:10|2034.2|2033.9|2033.1|2032.8|2034.2|2033.9|2032.8|2032.5|17
1723077080000|2024-08-08 00:31:20|2032.8|2032.5|2032.9|2032.6|2033|2032.7|2032.7|2032.4|4
1723077090000|2024-08-08 00:31:30|2033|2032.7|2032.8|2032.5|2033|2032.7|2032.7|2032.4|2
1723077100000|2024-08-08 00:31:40|2033|2032.7|2033|2032.7|2033.1|2032.8|2032.9|2032.6|6
1723077110000|2024-08-08 00:31:50|2032.9|2032.6|2032|2031.7|2032.9|2032.6|2031.9|2031.6|10
1723077120000|2024-08-08 00:32:00|2031.9|2031.6|2031.4|2031.1|2031.9|2031.6|2031.4|2031.1|6
1723077130000|2024-08-08 00:32:10|2031.5|2031.2|2032|2031.7|2032.1|2031.8|2031.5|2031.2|5
1723077140000|2024-08-08 00:32:20|2032.1|2031.8|2031.7|2031.4|2032.4|2032.1|2031.7|2031.4|7
1723077150000|2024-08-08 00:32:30|2031.9|2031.6|2031.5|2031.2|2031.9|2031.6|2031.5|2031.2|3
1723077160000|2024-08-08 00:32:40|2031.4|2031.1|2031.3|2031|2031.4|2031.1|2031.3|2031|1
1723077170000|2024-08-08 00:32:50|2031.2|2030.9|2031.4|2031.1|2031.5|2031.2|2031.2|2030.9|12
1723077180000|2024-08-08 00:33:00|2031.3|2031|2031.6|2031.3|2031.6|2031.3|2031.3|2031|1
1723077190000|2024-08-08 00:33:10|2031.5|2031.2|2031.6|2031.3|2031.6|2031.3|2031.5|2031.2|2
1723077200000|2024-08-08 00:33:20|2031.4|2031.1|2031.8|2031.5|2031.8|2031.5|2031.4|2031.1|4
1723077210000|2024-08-08 00:33:30|2032.2|2031.9|2032|2031.7|2032.2|2031.9|2032|2031.7|19
1723077220000|2024-08-08 00:33:40|2031.9|2031.6|2031.9|2031.6|2032|2031.7|2031.8|2031.5|6
1723077230000|2024-08-08 00:33:50|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|11
1723077240000|2024-08-08 00:34:00|2031.9|2031.6|2032.1|2031.8|2032.1|2031.8|2031.7|2031.4|17
1723077250000|2024-08-08 00:34:10|2032.2|2031.9|2032.8|2032.5|2032.8|2032.5|2032.2|2031.9|3
1723077260000|2024-08-08 00:34:20|2033|2032.7|2033.1|2032.8|2033.1|2032.8|2032.7|2032.4|27
1723077270000|2024-08-08 00:34:30|2032.9|2032.6|2033.1|2032.8|2033.3|2033|2032.6|2032.3|30
1723077280000|2024-08-08 00:34:40|2033.3|2033|2033.2|2032.9|2033.3|2033|2033.2|2032.9|0
1723077290000|2024-08-08 00:34:50|2032.6|2032.3|2032.5|2032.2|2032.6|2032.3|2032.2|2031.9|8
1723077300000|2024-08-08 00:35:00|2032.4|2032.1|2032.4|2032.1|2032.7|2032.4|2032.3|2032|3
1723077310000|2024-08-08 00:35:10|2032.2|2031.9|2032.1|2031.8|2032.3|2032|2032.1|2031.8|1
1723077320000|2024-08-08 00:35:20|2032.2|2031.9|2031.9|2031.6|2032.2|2031.9|2031.9|2031.6|0
1723077330000|2024-08-08 00:35:30|2032|2031.7|2031.6|2031.3|2032|2031.7|2031.4|2031.1|4
1723077340000|2024-08-08 00:35:40|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|0
1723077350000|2024-08-08 00:35:50|2031.3|2031|2029.8|2029.5|2031.3|2031|2029.8|2029.5|54
1723077360000|2024-08-08 00:36:00|2029.9|2029.6|2029.6|2029.3|2029.9|2029.6|2029.4|2029.1|16
1723077370000|2024-08-08 00:36:10|2029.7|2029.4|2030.4|2030.1|2030.4|2030.1|2029.7|2029.4|6
1723077380000|2024-08-08 00:36:20|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|1
1723077390000|2024-08-08 00:36:30|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2030|2029.7|6
1723077400000|2024-08-08 00:36:40|2030|2029.7|2028.9|2028.6|2030|2029.7|2028.9|2028.6|15
1723077410000|2024-08-08 00:36:50|2029|2028.7|2029.5|2029.2|2029.7|2029.4|2029|2028.7|11
1723077420000|2024-08-08 00:37:00|2029.6|2029.3|2029.6|2029.3|2029.7|2029.4|2029.4|2029.1|1
1723077430000|2024-08-08 00:37:10|2029.5|2029.2|2029.4|2029.1|2029.9|2029.6|2029.4|2029.1|8
1723077440000|2024-08-08 00:37:20|2029.1|2028.8|2029.2|2028.9|2029.5|2029.2|2029.1|2028.8|2
1723077450000|2024-08-08 00:37:30|2029.1|2028.8|2028.7|2028.4|2029.1|2028.8|2028.6|2028.3|1
1723077460000|2024-08-08 00:37:40|2028.9|2028.6|2028.9|2028.6|2029|2028.7|2028.7|2028.4|10
1723077470000|2024-08-08 00:37:50|2029|2028.7|2029.3|2029|2029.3|2029|2029|2028.7|4
1723077480000|2024-08-08 00:38:00|2029.2|2028.9|2029.6|2029.3|2029.6|2029.3|2029.2|2028.9|5
1723077490000|2024-08-08 00:38:10|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|2
1723077500000|2024-08-08 00:38:20|2029.5|2029.2|2029.8|2029.5|2029.8|2029.5|2029.5|2029.2|0
1723077510000|2024-08-08 00:38:30|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.7|2029.4|0
1723077520000|2024-08-08 00:38:40|2030|2029.7|2030.4|2030.1|2030.4|2030.1|2030|2029.7|4
1723077530000|2024-08-08 00:38:50|2030.2|2029.9|2029.7|2029.4|2030.2|2029.9|2029.7|2029.4|4
1723077540000|2024-08-08 00:39:00|2029.6|2029.3|2029.6|2029.3|2029.6|2029.3|2029.4|2029.1|5
1723077550000|2024-08-08 00:39:10|2029.5|2029.2|2028|2027.7|2029.5|2029.2|2027.9|2027.6|12
1723077560000|2024-08-08 00:39:20|2028.1|2027.8|2028.3|2028|2028.3|2028|2028|2027.7|5
1723077570000|2024-08-08 00:39:30|2028.2|2027.9|2027.7|2027.4|2028.3|2028|2027.7|2027.4|15
1723077580000|2024-08-08 00:39:40|2027.8|2027.5|2027.9|2027.6|2027.9|2027.6|2027.7|2027.4|5
1723077590000|2024-08-08 00:39:50|2028|2027.7|2028.2|2027.9|2028.2|2027.9|2028|2027.7|6
1723077600000|2024-08-08 00:40:00|2028.3|2028|2028.3|2028|2028.5|2028.2|2028.2|2027.9|10
1723077610000|2024-08-08 00:40:10|2028.2|2027.9|2028.5|2028.2|2028.6|2028.3|2028.2|2027.9|0
1723077620000|2024-08-08 00:40:20|2028.6|2028.3|2029.8|2029.5|2029.8|2029.5|2028.4|2028.1|18
1723077630000|2024-08-08 00:40:30|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2029.3|2029|10
1723077640000|2024-08-08 00:40:40|2029.3|2029|2029.3|2029|2029.4|2029.1|2029|2028.7|4
1723077650000|2024-08-08 00:40:50|2029.4|2029.1|2029.6|2029.3|2029.7|2029.4|2029.4|2029.1|1
1723077660000|2024-08-08 00:41:00|2029.8|2029.5|2030|2029.7|2030|2029.7|2029.8|2029.5|2
1723077670000|2024-08-08 00:41:10|2029.7|2029.4|2029.3|2029|2029.7|2029.4|2029.2|2028.9|2
1723077680000|2024-08-08 00:41:20|2029.4|2029.1|2029.6|2029.3|2029.6|2029.3|2029.4|2029.1|0
1723077690000|2024-08-08 00:41:30|2029.4|2029.1|2029|2028.7|2029.4|2029.1|2029|2028.7|8
1723077700000|2024-08-08 00:41:40|2028.9|2028.6|2028.7|2028.4|2028.9|2028.6|2028.6|2028.3|2
1723077710000|2024-08-08 00:41:50|2028.8|2028.5|2028.4|2028.1|2028.9|2028.6|2028.2|2027.9|3
1723077720000|2024-08-08 00:42:00|2028.6|2028.3|2028.4|2028.1|2028.8|2028.5|2028.3|2028|9
1723077730000|2024-08-08 00:42:10|2028.3|2028|2028.6|2028.3|2028.6|2028.3|2028.2|2027.9|6
1723077740000|2024-08-08 00:42:20|2028.5|2028.2|2029.1|2028.8|2029.1|2028.8|2028.5|2028.2|5
1723077750000|2024-08-08 00:42:30|2028.9|2028.6|2029.3|2029|2029.3|2029|2028.9|2028.6|0
1723077760000|2024-08-08 00:42:40|2029.2|2028.9|2028.7|2028.4|2029.2|2028.9|2028.6|2028.3|2
1723077770000|2024-08-08 00:42:50|2028.6|2028.3|2028.2|2027.9|2028.6|2028.3|2028|2027.7|6
1723077780000|2024-08-08 00:43:00|2028.3|2028|2028|2027.7|2028.5|2028.2|2028|2027.7|1
1723077790000|2024-08-08 00:43:10|2027.9|2027.6|2027.6|2027.3|2027.9|2027.6|2027.6|2027.3|0
1723077800000|2024-08-08 00:43:20|2027.5|2027.2|2027.4|2027.1|2027.5|2027.2|2027.1|2026.8|9
1723077810000|2024-08-08 00:43:30|2027.3|2027|2026.9|2026.6|2027.4|2027.1|2026.9|2026.6|11
1723077820000|2024-08-08 00:43:40|2026.8|2026.5|2027.1|2026.8|2027.2|2026.9|2026.7|2026.4|9
1723077830000|2024-08-08 00:43:50|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.1|2026.8|3
1723077840000|2024-08-08 00:44:00|2027.3|2027|2026.8|2026.5|2027.3|2027|2026.8|2026.5|7
1723077850000|2024-08-08 00:44:10|2026.9|2026.6|2027.4|2027.1|2027.4|2027.1|2026.9|2026.6|3
1723077860000|2024-08-08 00:44:20|2027.6|2027.3|2027.9|2027.6|2028|2027.7|2027.6|2027.3|0
1723077870000|2024-08-08 00:44:30|2027.8|2027.5|2027.6|2027.3|2027.8|2027.5|2027.4|2027.1|2
1723077880000|2024-08-08 00:44:40|2027.8|2027.5|2027.5|2027.2|2027.8|2027.5|2027.5|2027.2|1
1723077890000|2024-08-08 00:44:50|2027.6|2027.3|2027.5|2027.2|2027.6|2027.3|2027.3|2027|1
1723077900000|2024-08-08 00:45:00|2027.4|2027.1|2027.2|2026.9|2027.4|2027.1|2027.1|2026.8|0
1723077910000|2024-08-08 00:45:10|2026.8|2026.5|2027.2|2026.9|2027.2|2026.9|2026.7|2026.4|4
1723077920000|2024-08-08 00:45:20|2026.9|2026.6|2026.9|2026.6|2026.9|2026.6|2026.8|2026.5|0
1723077930000|2024-08-08 00:45:30|2026.8|2026.5|2026.4|2026.1|2026.8|2026.5|2026.3|2026|15
1723077940000|2024-08-08 00:45:40|2026.2|2025.9|2026.5|2026.2|2026.6|2026.3|2026.1|2025.8|19
1723077950000|2024-08-08 00:45:50|2026.4|2026.1|2026.5|2026.2|2026.5|2026.2|2026.4|2026.1|3
1723077960000|2024-08-08 00:46:00|2026.7|2026.4|2027.5|2027.2|2027.5|2027.2|2026.6|2026.3|9
1723077970000|2024-08-08 00:46:10|2027.3|2027|2027.3|2027|2027.6|2027.3|2027.2|2026.9|5
1723077980000|2024-08-08 00:46:20|2027.4|2027.1|2027.1|2026.8|2027.5|2027.2|2027|2026.7|9
1723077990000|2024-08-08 00:46:30|2027|2026.7|2026.2|2025.9|2027|2026.7|2026.2|2025.9|10
1723078000000|2024-08-08 00:46:40|2026.3|2026|2026.4|2026.1|2026.4|2026.1|2026.2|2025.9|1
1723078010000|2024-08-08 00:46:50|2026.3|2026|2026.4|2026.1|2026.4|2026.1|2026.3|2026|1
1723078020000|2024-08-08 00:47:00|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|2026.1|2025.8|4
1723078030000|2024-08-08 00:47:10|2026.6|2026.3|2026|2025.7|2026.6|2026.3|2025.9|2025.6|0
1723078050000|2024-08-08 00:47:30|2025.9|2025.6|2026|2025.7|2026.1|2025.8|2025.6|2025.3|9
1723078060000|2024-08-08 00:47:40|2025.9|2025.6|2026.1|2025.8|2026.3|2026|2025.9|2025.6|5
1723078070000|2024-08-08 00:47:50|2026|2025.7|2026.1|2025.8|2026.4|2026.1|2026|2025.7|6
1723078080000|2024-08-08 00:48:00|2026.2|2025.9|2026.2|2025.9|2026.3|2026|2026.1|2025.8|1
1723078090000|2024-08-08 00:48:10|2026.3|2026|2026.2|2025.9|2026.3|2026|2026.2|2025.9|1
1723078100000|2024-08-08 00:48:20|2026.1|2025.8|2026.3|2026|2026.3|2026|2026|2025.7|6
1723078110000|2024-08-08 00:48:30|2026.5|2026.2|2026.3|2026|2026.5|2026.2|2026.1|2025.8|6
1723078120000|2024-08-08 00:48:40|2026.4|2026.1|2026.2|2025.9|2026.4|2026.1|2026.2|2025.9|0
1723078130000|2024-08-08 00:48:50|2026.3|2026|2026.5|2026.2|2026.6|2026.3|2026.3|2026|4
1723078140000|2024-08-08 00:49:00|2026.6|2026.3|2026.8|2026.5|2026.8|2026.5|2026.5|2026.2|8
1723078150000|2024-08-08 00:49:10|2027|2026.7|2026.9|2026.6|2027.2|2026.9|2026.9|2026.6|5
1723078160000|2024-08-08 00:49:20|2026.8|2026.5|2026.8|2026.5|2026.9|2026.6|2026.6|2026.3|2
1723078170000|2024-08-08 00:49:30|2026.6|2026.3|2026.8|2026.5|2026.8|2026.5|2026.6|2026.3|0
1723078180000|2024-08-08 00:49:40|2026.9|2026.6|2027.2|2026.9|2027.2|2026.9|2026.9|2026.6|2
1723078190000|2024-08-08 00:49:50|2027.4|2027.1|2027|2026.7|2027.4|2027.1|2027|2026.7|4
1723078200000|2024-08-08 00:50:00|2027.1|2026.8|2028|2027.7|2028|2027.7|2027.1|2026.8|5
1723078210000|2024-08-08 00:50:10|2027.9|2027.6|2028.3|2028|2028.3|2028|2027.8|2027.5|9
1723078220000|2024-08-08 00:50:20|2028.5|2028.2|2028.7|2028.4|2028.7|2028.4|2028.5|2028.2|1
1723078230000|2024-08-08 00:50:30|2028.8|2028.5|2028.7|2028.4|2028.9|2028.6|2028.7|2028.4|1
1723078240000|2024-08-08 00:50:40|2028.6|2028.3|2028.8|2028.5|2028.8|2028.5|2028.5|2028.2|0
1723078250000|2024-08-08 00:50:50|2028.6|2028.3|2028.5|2028.2|2028.8|2028.5|2028.4|2028.1|2
1723078260000|2024-08-08 00:51:00|2028.7|2028.4|2028.8|2028.5|2028.8|2028.5|2028.7|2028.4|1
1723078270000|2024-08-08 00:51:10|2028.7|2028.4|2028.5|2028.2|2028.8|2028.5|2028.4|2028.1|0
1723078280000|2024-08-08 00:51:20|2028.4|2028.1|2028.3|2028|2028.4|2028.1|2028.2|2027.9|0
1723078290000|2024-08-08 00:51:30|2028.4|2028.1|2028.5|2028.2|2028.6|2028.3|2028.2|2027.9|2
1723078300000|2024-08-08 00:51:40|2028.6|2028.3|2029|2028.7|2029|2028.7|2028.6|2028.3|4
1723078310000|2024-08-08 00:51:50|2029.2|2028.9|2029.8|2029.5|2029.8|2029.5|2029.2|2028.9|6
1723078320000|2024-08-08 00:52:00|2029.5|2029.2|2029.5|2029.2|2029.7|2029.4|2029.3|2029|14
1723078330000|2024-08-08 00:52:10|2029.7|2029.4|2029|2028.7|2029.7|2029.4|2029|2028.7|10
1723078340000|2024-08-08 00:52:20|2029.1|2028.8|2028.8|2028.5|2029.1|2028.8|2028.8|2028.5|0
1723078350000|2024-08-08 00:52:30|2028.7|2028.4|2029|2028.7|2029|2028.7|2028.7|2028.4|0
1723078360000|2024-08-08 00:52:40|2028.9|2028.6|2028.8|2028.5|2028.9|2028.6|2028.5|2028.2|1
1723078370000|2024-08-08 00:52:50|2028.7|2028.4|2028.6|2028.3|2028.7|2028.4|2028.1|2027.8|5
1723078380000|2024-08-08 00:53:00|2028.5|2028.2|2028.2|2027.9|2028.5|2028.2|2028.1|2027.8|0
1723078390000|2024-08-08 00:53:10|2028.1|2027.8|2028.2|2027.9|2028.2|2027.9|2027.9|2027.6|1
1723078400000|2024-08-08 00:53:20|2028.1|2027.8|2028.7|2028.4|2028.7|2028.4|2028.1|2027.8|2
1723078410000|2024-08-08 00:53:30|2028.8|2028.5|2029.3|2029|2029.3|2029|2028.8|2028.5|0
1723078420000|2024-08-08 00:53:40|2029.2|2028.9|2029.3|2029|2029.4|2029.1|2029|2028.7|0
1723078430000|2024-08-08 00:53:50|2029.2|2028.9|2028.8|2028.5|2029.2|2028.9|2028.7|2028.4|1
1723078440000|2024-08-08 00:54:00|2029|2028.7|2028.4|2028.1|2029|2028.7|2028.3|2028|1
1723078450000|2024-08-08 00:54:10|2028.7|2028.4|2029.2|2028.9|2029.3|2029|2028.7|2028.4|0
1723078460000|2024-08-08 00:54:20|2029.3|2029|2029|2028.7|2029.6|2029.3|2029|2028.7|3
1723078470000|2024-08-08 00:54:30|2029.1|2028.8|2029.4|2029.1|2029.6|2029.3|2029.1|2028.8|0
1723078480000|2024-08-08 00:54:40|2029.5|2029.2|2029.4|2029.1|2029.6|2029.3|2029.2|2028.9|4
1723078490000|2024-08-08 00:54:50|2029.5|2029.2|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|1
1723078500000|2024-08-08 00:55:00|2029.4|2029.1|2028.8|2028.5|2029.5|2029.2|2028.8|2028.5|5
1723078510000|2024-08-08 00:55:10|2028.7|2028.4|2029.4|2029.1|2029.4|2029.1|2028.6|2028.3|5
1723078520000|2024-08-08 00:55:20|2029.3|2029|2029.2|2028.9|2029.3|2029|2029|2028.7|2
1723078530000|2024-08-08 00:55:30|2029.1|2028.8|2029.4|2029.1|2029.4|2029.1|2029.1|2028.8|1
1723078540000|2024-08-08 00:55:40|2029.6|2029.3|2029.2|2028.9|2029.6|2029.3|2029.2|2028.9|3
1723078550000|2024-08-08 00:55:50|2029.3|2029|2029.6|2029.3|2029.8|2029.5|2029.3|2029|4
1723078560000|2024-08-08 00:56:00|2029.5|2029.2|2029.8|2029.5|2029.9|2029.6|2029.5|2029.2|1
1723078570000|2024-08-08 00:56:10|2029.7|2029.4|2029.6|2029.3|2029.7|2029.4|2029.5|2029.2|1
1723078580000|2024-08-08 00:56:20|2029.4|2029.1|2029.1|2028.8|2029.4|2029.1|2029.1|2028.8|2
1723078590000|2024-08-08 00:56:30|2029.2|2028.9|2028.7|2028.4|2029.2|2028.9|2028.7|2028.4|3
1723078600000|2024-08-08 00:56:40|2029|2028.7|2028.4|2028.1|2029.1|2028.8|2028.4|2028.1|3
1723078610000|2024-08-08 00:56:50|2028.5|2028.2|2028.7|2028.4|2028.7|2028.4|2028.5|2028.2|10
1723078620000|2024-08-08 00:57:00|2028.8|2028.5|2029.5|2029.2|2029.5|2029.2|2028.8|2028.5|2
1723078630000|2024-08-08 00:57:10|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|0
1723078640000|2024-08-08 00:57:20|2029.3|2029|2029.2|2028.9|2029.3|2029|2029.1|2028.8|0
1723078650000|2024-08-08 00:57:30|2029.1|2028.8|2029.3|2029|2029.3|2029|2029.1|2028.8|0
1723078660000|2024-08-08 00:57:40|2029.4|2029.1|2029.7|2029.4|2029.7|2029.4|2029.4|2029.1|0
1723078670000|2024-08-08 00:57:50|2029.8|2029.5|2029.6|2029.3|2029.8|2029.5|2029.4|2029.1|0
1723078680000|2024-08-08 00:58:00|2029.3|2029|2029.6|2029.3|2029.6|2029.3|2029.3|2029|0
1723078690000|2024-08-08 00:58:10|2029.8|2029.5|2030.6|2030.3|2030.7|2030.4|2029.8|2029.5|6
1723078700000|2024-08-08 00:58:20|2030.7|2030.4|2030.9|2030.6|2031|2030.7|2030.7|2030.4|3
1723078710000|2024-08-08 00:58:30|2031.1|2030.8|2030.8|2030.5|2031.5|2031.2|2030.7|2030.4|9
1723078720000|2024-08-08 00:58:40|2030.9|2030.6|2030.6|2030.3|2031|2030.7|2030.6|2030.3|1
1723078730000|2024-08-08 00:58:50|2030.5|2030.2|2030.4|2030.1|2030.8|2030.5|2030.2|2029.9|3
1723078740000|2024-08-08 00:59:00|2030.5|2030.2|2031.3|2031|2031.3|2031|2030.5|2030.2|13
1723078750000|2024-08-08 00:59:10|2031.4|2031.1|2030.6|2030.3|2031.4|2031.1|2030.6|2030.3|2
1723078760000|2024-08-08 00:59:20|2030.5|2030.2|2030.5|2030.2|2030.8|2030.5|2030.3|2030|12
1723078770000|2024-08-08 00:59:30|2030.6|2030.3|2031|2030.7|2031.1|2030.8|2030.4|2030.1|1
1723078780000|2024-08-08 00:59:40|2030.7|2030.4|2030.8|2030.5|2030.8|2030.5|2030.6|2030.3|1
1723078790000|2024-08-08 00:59:50|2030.9|2030.6|2031.1|2030.8|2031.2|2030.9|2030.9|2030.6|1
1723078800000|2024-08-08 01:00:00|2031|2030.7|2030.6|2030.3|2031|2030.7|2030.3|2030|16
1723078810000|2024-08-08 01:00:10|2030.5|2030.2|2030.4|2030.1|2030.5|2030.2|2030.2|2029.9|5
1723078820000|2024-08-08 01:00:20|2030.5|2030.2|2031.2|2030.9|2031.2|2030.9|2030.5|2030.2|4
1723078830000|2024-08-08 01:00:30|2031|2030.7|2030.9|2030.6|2031.3|2031|2030.6|2030.3|6
1723078840000|2024-08-08 01:00:40|2031|2030.7|2030.9|2030.6|2031.1|2030.8|2030.9|2030.6|6
1723078850000|2024-08-08 01:00:50|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.9|2030.6|0
1723078860000|2024-08-08 01:01:00|2030.8|2030.5|2031.6|2031.3|2031.7|2031.4|2030.7|2030.4|9
1723078870000|2024-08-08 01:01:10|2031.5|2031.2|2031.6|2031.3|2031.6|2031.3|2031.3|2031|1
1723078880000|2024-08-08 01:01:20|2031.5|2031.2|2031.8|2031.5|2031.9|2031.6|2031.5|2031.2|1
1723078890000|2024-08-08 01:01:30|2032.2|2031.9|2032.3|2032|2032.4|2032.1|2032.2|2031.9|8
1723078900000|2024-08-08 01:01:40|2032.2|2031.9|2031.9|2031.6|2032.3|2032|2031.8|2031.5|4
1723078910000|2024-08-08 01:01:50|2032|2031.7|2032|2031.7|2032.1|2031.8|2032|2031.7|1
1723078920000|2024-08-08 01:02:00|2032.3|2032|2031.9|2031.6|2032.3|2032|2031.6|2031.3|8
1723078930000|2024-08-08 01:02:10|2032|2031.7|2031.3|2031|2032.3|2032|2031.3|2031|13
1723078940000|2024-08-08 01:02:20|2031.1|2030.8|2030.9|2030.6|2031.3|2031|2030.9|2030.6|6
1723078950000|2024-08-08 01:02:30|2030.8|2030.5|2031.3|2031|2031.3|2031|2030.8|2030.5|8
1723078960000|2024-08-08 01:02:40|2031.4|2031.1|2031.2|2030.9|2031.4|2031.1|2030.9|2030.6|2
1723078970000|2024-08-08 01:02:50|2031.1|2030.8|2031|2030.7|2031.3|2031|2031|2030.7|0
1723078980000|2024-08-08 01:03:00|2030.9|2030.6|2030.8|2030.5|2031.2|2030.9|2030.8|2030.5|3
1723078990000|2024-08-08 01:03:10|2030.7|2030.4|2031.2|2030.9|2031.3|2031|2030.3|2030|9
1723079000000|2024-08-08 01:03:20|2031.3|2031|2031.3|2031|2031.4|2031.1|2031|2030.7|1
1723079010000|2024-08-08 01:03:30|2031.4|2031.1|2031.3|2031|2031.4|2031.1|2031.3|2031|1
1723079020000|2024-08-08 01:03:40|2031.4|2031.1|2032.5|2032.2|2032.5|2032.2|2031.4|2031.1|7
1723079030000|2024-08-08 01:03:50|2032.4|2032.1|2032.8|2032.5|2032.8|2032.5|2032.4|2032.1|6
1723079040000|2024-08-08 01:04:00|2033.1|2032.8|2033|2032.7|2033.4|2033.1|2032.8|2032.5|9
1723079050000|2024-08-08 01:04:10|2033.1|2032.8|2033.2|2032.9|2033.3|2033|2033.1|2032.8|3
1723079060000|2024-08-08 01:04:20|2033.1|2032.8|2033.2|2032.9|2033.3|2033|2032.9|2032.6|0
1723079070000|2024-08-08 01:04:30|2033.1|2032.8|2033.3|2033|2033.3|2033|2033.1|2032.8|0
1723079080000|2024-08-08 01:04:40|2033.2|2032.9|2033.3|2033|2033.3|2033|2033|2032.7|1
1723079090000|2024-08-08 01:04:50|2033.2|2032.9|2033.3|2033|2033.4|2033.1|2033|2032.7|3
1723079100000|2024-08-08 01:05:00|2033.4|2033.1|2034|2033.7|2034|2033.7|2033.4|2033.1|4
1723079110000|2024-08-08 01:05:10|2034.1|2033.8|2034.3|2034|2034.3|2034|2034.1|2033.8|5
1723079120000|2024-08-08 01:05:20|2034.6|2034.3|2034.1|2033.8|2034.6|2034.3|2033.8|2033.5|10
1723079130000|2024-08-08 01:05:30|2034.3|2034|2034.1|2033.8|2034.3|2034|2034.1|2033.8|1
1723079140000|2024-08-08 01:05:40|2034.4|2034.1|2034.1|2033.8|2034.4|2034.1|2033.7|2033.4|22
1723079150000|2024-08-08 01:05:50|2034|2033.7|2034|2033.7|2034.2|2033.9|2033.9|2033.6|1
1723079160000|2024-08-08 01:06:00|2034.1|2033.8|2033.7|2033.4|2034.1|2033.8|2033.7|2033.4|1
1723079170000|2024-08-08 01:06:10|2034|2033.7|2033.7|2033.4|2034|2033.7|2033.7|2033.4|1
1723079180000|2024-08-08 01:06:20|2033.6|2033.3|2033.7|2033.4|2033.8|2033.5|2033.6|2033.3|2
1723079190000|2024-08-08 01:06:30|2033.8|2033.5|2033.5|2033.2|2033.8|2033.5|2033.2|2032.9|2
1723079200000|2024-08-08 01:06:40|2033.3|2033|2033.3|2033|2033.5|2033.2|2033.3|2033|1
1723079210000|2024-08-08 01:06:50|2033.4|2033.1|2034.1|2033.8|2034.1|2033.8|2033.4|2033.1|0
1723079220000|2024-08-08 01:07:00|2034|2033.7|2034.3|2034|2034.3|2034|2033.9|2033.6|0
1723079230000|2024-08-08 01:07:10|2034.2|2033.9|2034.2|2033.9|2034.2|2033.9|2034.2|2033.9|1
1723079240000|2024-08-08 01:07:20|2033.9|2033.6|2033.7|2033.4|2034.1|2033.8|2033.7|2033.4|7
1723079250000|2024-08-08 01:07:30|2033.8|2033.5|2034.1|2033.8|2034.2|2033.9|2033.5|2033.2|5
1723079260000|2024-08-08 01:07:40|2034.2|2033.9|2034.1|2033.8|2034.2|2033.9|2033.7|2033.4|0
1723079270000|2024-08-08 01:07:50|2034.2|2033.9|2033.9|2033.6|2034.2|2033.9|2033.9|2033.6|0
1723079280000|2024-08-08 01:08:00|2033.8|2033.5|2033.5|2033.2|2033.8|2033.5|2033.5|2033.2|0
1723079290000|2024-08-08 01:08:10|2033.6|2033.3|2033.6|2033.3|2033.7|2033.4|2033.6|2033.3|0
1723079300000|2024-08-08 01:08:20|2033.7|2033.4|2033.5|2033.2|2033.7|2033.4|2033.5|2033.2|2
1723079310000|2024-08-08 01:08:30|2033.6|2033.3|2033.5|2033.2|2033.7|2033.4|2033.4|2033.1|0
1723079320000|2024-08-08 01:08:40|2033.6|2033.3|2033.8|2033.5|2033.8|2033.5|2033.6|2033.3|0
1723079330000|2024-08-08 01:08:50|2033.6|2033.3|2033.3|2033|2033.6|2033.3|2033.1|2032.8|15
1723079340000|2024-08-08 01:09:00|2033.4|2033.1|2032.6|2032.3|2033.4|2033.1|2032.6|2032.3|9
1723079350000|2024-08-08 01:09:10|2032.5|2032.2|2032.4|2032.1|2032.5|2032.2|2032.3|2032|8
1723079360000|2024-08-08 01:09:20|2032.5|2032.2|2032.5|2032.2|2032.8|2032.5|2032.4|2032.1|2
1723079370000|2024-08-08 01:09:30|2032.4|2032.1|2032.3|2032|2032.4|2032.1|2032.3|2032|3
1723079380000|2024-08-08 01:09:40|||||||||1
1723079390000|2024-08-08 01:09:50|2032.1|2031.8|2032|2031.7|2032.4|2032.1|2032|2031.7|15
1723079400000|2024-08-08 01:10:00|2032.1|2031.8|2032|2031.7|2032.4|2032.1|2032|2031.7|2
1723079410000|2024-08-08 01:10:10|2032.1|2031.8|2032.2|2031.9|2032.2|2031.9|2032.1|2031.8|0
1723079420000|2024-08-08 01:10:20|2032.3|2032|2032.7|2032.4|2032.7|2032.4|2032.3|2032|0
1723079430000|2024-08-08 01:10:30|2032.9|2032.6|2032.5|2032.2|2032.9|2032.6|2032.3|2032|4
1723079440000|2024-08-08 01:10:40|2032.4|2032.1|2032.5|2032.2|2032.6|2032.3|2032.4|2032.1|1
1723079450000|2024-08-08 01:10:50|2032.4|2032.1|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|1
1723079460000|2024-08-08 01:11:00|2032.4|2032.1|2032.5|2032.2|2032.5|2032.2|2032.1|2031.8|7
1723079480000|2024-08-08 01:11:20|2032.6|2032.3|2033.1|2032.8|2033.1|2032.8|2032.6|2032.3|5
1723079490000|2024-08-08 01:11:30|2032.7|2032.4|2033.2|2032.9|2033.2|2032.9|2032.7|2032.4|3
1723079500000|2024-08-08 01:11:40|2033.1|2032.8|2033|2032.7|2033.1|2032.8|2032.9|2032.6|0
1723079510000|2024-08-08 01:11:50|2032.9|2032.6|2032.8|2032.5|2033.1|2032.8|2032.7|2032.4|1
1723079520000|2024-08-08 01:12:00|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|2033.1|2032.8|2
1723079530000|2024-08-08 01:12:10|2033.3|2033|2033.9|2033.6|2033.9|2033.6|2033.3|2033|8
1723079540000|2024-08-08 01:12:20|2033.8|2033.5|2033.5|2033.2|2034|2033.7|2033.4|2033.1|12
1723079550000|2024-08-08 01:12:30|2033.6|2033.3|2033.5|2033.2|2033.6|2033.3|2033.3|2033|2
1723079560000|2024-08-08 01:12:40|2033.4|2033.1|2033.3|2033|2033.5|2033.2|2033.3|2033|0
1723079570000|2024-08-08 01:12:50|2033.2|2032.9|2033.4|2033.1|2033.4|2033.1|2033.2|2032.9|2
1723079580000|2024-08-08 01:13:00|2033.3|2033|2033.6|2033.3|2033.6|2033.3|2033.3|2033|1
1723079590000|2024-08-08 01:13:10|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|0
1723079600000|2024-08-08 01:13:20|2033.5|2033.2|2033.5|2033.2|2033.6|2033.3|2033.4|2033.1|3
1723079610000|2024-08-08 01:13:30|2033.6|2033.3|2033.4|2033.1|2033.6|2033.3|2033.3|2033|0
1723079620000|2024-08-08 01:13:40|2033.3|2033|2033.2|2032.9|2033.3|2033|2033.2|2032.9|0
1723079630000|2024-08-08 01:13:50|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2033.1|2032.8|0
1723079640000|2024-08-08 01:14:00|2033.1|2032.8|2033|2032.7|2033.1|2032.8|2033|2032.7|0
1723079650000|2024-08-08 01:14:10|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|0
1723079660000|2024-08-08 01:14:20|2033|2032.7|2033|2032.7|2033|2032.7|2032.7|2032.4|5
1723079670000|2024-08-08 01:14:30|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.3|2033|1
1723079680000|2024-08-08 01:14:40|2033.5|2033.2|2033.4|2033.1|2033.5|2033.2|2033.4|2033.1|1
1723079690000|2024-08-08 01:14:50|2033.3|2033|2033.3|2033|2033.3|2033|2033.3|2033|2
1723079700000|2024-08-08 01:15:00|2033.4|2033.1|2033.2|2032.9|2033.7|2033.4|2033.1|2032.8|5
1723079710000|2024-08-08 01:15:10|2033.3|2033|2033.6|2033.3|2033.6|2033.3|2033.3|2033|0
1723079720000|2024-08-08 01:15:20|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|0
1723079730000|2024-08-08 01:15:30|2033.7|2033.4|2033.9|2033.6|2034|2033.7|2033.7|2033.4|11
1723079740000|2024-08-08 01:15:40|2034|2033.7|2035.5|2035.2|2036.1|2035.8|2034|2033.7|42
1723079750000|2024-08-08 01:15:50|2035.6|2035.3|2036.5|2036.2|2037|2036.7|2035.6|2035.3|20
1723079760000|2024-08-08 01:16:00|2036.3|2036|2036.1|2035.8|2036.7|2036.4|2036|2035.7|27
1723079770000|2024-08-08 01:16:10|2036.2|2035.9|2036.3|2036|2036.4|2036.1|2035.9|2035.6|8
1723079780000|2024-08-08 01:16:20|2036.1|2035.8|2036|2035.7|2036.2|2035.9|2036|2035.7|12
1723079790000|2024-08-08 01:16:30|2036.2|2035.9|2035.9|2035.6|2036.2|2035.9|2035.9|2035.6|2
1723079800000|2024-08-08 01:16:40|2035.8|2035.5|2036.4|2036.1|2036.4|2036.1|2035.8|2035.5|12
1723079810000|2024-08-08 01:16:50|2036.5|2036.2|2036.4|2036.1|2036.7|2036.4|2036.4|2036.1|3
1723079820000|2024-08-08 01:17:00|2036.3|2036|2036.2|2035.9|2036.4|2036.1|2036.1|2035.8|6
1723079830000|2024-08-08 01:17:10|2036.1|2035.8|2035.9|2035.6|2036.2|2035.9|2035.9|2035.6|1
1723079840000|2024-08-08 01:17:20|2035.7|2035.4|2035.8|2035.5|2036.1|2035.8|2035.7|2035.4|5
1723079850000|2024-08-08 01:17:30|2035.7|2035.4|2036.4|2036.1|2036.4|2036.1|2035.7|2035.4|1
1723079860000|2024-08-08 01:17:40|||||||||14
1723079870000|2024-08-08 01:17:50|2036.3|2036|2036.2|2035.9|2036.3|2036|2036.1|2035.8|0
1723079880000|2024-08-08 01:18:00|2036.1|2035.8|2036.1|2035.8|2036.2|2035.9|2036|2035.7|4
1723079890000|2024-08-08 01:18:10|2035.9|2035.6|2036.2|2035.9|2036.2|2035.9|2035.8|2035.5|13
1723079900000|2024-08-08 01:18:20|2036.3|2036|2036.4|2036.1|2036.6|2036.3|2036.3|2036|0
1723079910000|2024-08-08 01:18:30|2036.3|2036|2036|2035.7|2036.3|2036|2035.8|2035.5|10
1723079920000|2024-08-08 01:18:40|2036.1|2035.8|2035.6|2035.3|2036.1|2035.8|2035.6|2035.3|1
1723079930000|2024-08-08 01:18:50|2035.7|2035.4|2035.6|2035.3|2035.8|2035.5|2035.6|2035.3|4
1723079940000|2024-08-08 01:19:00|2035.4|2035.1|2035.5|2035.2|2035.8|2035.5|2035.4|2035.1|5
1723079970000|2024-08-08 01:19:30|2035.4|2035.1|2035.7|2035.4|2035.7|2035.4|2035.4|2035.1|6
1723079980000|2024-08-08 01:19:40|2035.6|2035.3|2036.1|2035.8|2036.1|2035.8|2035.6|2035.3|13
1723079990000|2024-08-08 01:19:50|2036|2035.7|2035.8|2035.5|2036.1|2035.8|2035.7|2035.4|7
1723080000000|2024-08-08 01:20:00|2035.7|2035.4|2036.2|2035.9|2036.5|2036.2|2035.7|2035.4|13
1723080010000|2024-08-08 01:20:10|2036.3|2036|2036.5|2036.2|2036.5|2036.2|2036.2|2035.9|2
1723080020000|2024-08-08 01:20:20|2036.4|2036.1|2037.1|2036.8|2037.1|2036.8|2036.3|2036|14
1723080030000|2024-08-08 01:20:30|2037|2036.7|2036.9|2036.6|2037.1|2036.8|2036.9|2036.6|2
1723080040000|2024-08-08 01:20:40|2037.2|2036.9|2036.5|2036.2|2037.2|2036.9|2036.5|2036.2|8
1723080050000|2024-08-08 01:20:50|2036.6|2036.3|2036|2035.7|2036.6|2036.3|2035.8|2035.5|11
1723080060000|2024-08-08 01:21:00|2036.1|2035.8|2035.7|2035.4|2036.1|2035.8|2035.4|2035.1|1
1723080070000|2024-08-08 01:21:10|2035.4|2035.1|2035.3|2035|2035.5|2035.2|2035.3|2035|9
1723080080000|2024-08-08 01:21:20|2035.1|2034.8|2034.7|2034.4|2035.1|2034.8|2034.5|2034.2|11
1723080090000|2024-08-08 01:21:30|2034.8|2034.5|2035|2034.7|2035|2034.7|2034.7|2034.4|2
1723080100000|2024-08-08 01:21:40|2035.1|2034.8|2034.8|2034.5|2035.1|2034.8|2034.8|2034.5|1
1723080110000|2024-08-08 01:21:50|2034.5|2034.2|2035|2034.7|2035|2034.7|2034.3|2034|11
1723080120000|2024-08-08 01:22:00|2035.3|2035|2035.2|2034.9|2035.3|2035|2035.2|2034.9|4
1723080130000|2024-08-08 01:22:10|2035.3|2035|2035.8|2035.5|2035.8|2035.5|2035.3|2035|5
1723080140000|2024-08-08 01:22:20|2035.6|2035.3|2035.4|2035.1|2035.7|2035.4|2035.4|2035.1|0
1723080150000|2024-08-08 01:22:30|2035.5|2035.2|2035.6|2035.3|2035.6|2035.3|2035.5|2035.2|0
1723080160000|2024-08-08 01:22:40|2035.5|2035.2|2035.6|2035.3|2035.6|2035.3|2035.1|2034.8|2
1723080170000|2024-08-08 01:22:50|2035.5|2035.2|2035.3|2035|2035.5|2035.2|2035.3|2035|1
1723080180000|2024-08-08 01:23:00|2035.4|2035.1|2034.9|2034.6|2035.4|2035.1|2034.9|2034.6|5
1723080190000|2024-08-08 01:23:10|2034.8|2034.5|2034.7|2034.4|2034.9|2034.6|2034.7|2034.4|0
1723080200000|2024-08-08 01:23:20|2034.5|2034.2|2034.5|2034.2|2034.5|2034.2|2034.5|2034.2|8
1723080210000|2024-08-08 01:23:30|2034.3|2034|2034.3|2034|2034.3|2034|2034.3|2034|5
1723080220000|2024-08-08 01:23:40|2034.5|2034.2|2035.1|2034.8|2035.1|2034.8|2034.5|2034.2|6
1723080230000|2024-08-08 01:23:50|2035|2034.7|2034.3|2034|2035|2034.7|2034.3|2034|4
1723080240000|2024-08-08 01:24:00|2034.2|2033.9|2034.9|2034.6|2034.9|2034.6|2034.2|2033.9|3
1723080250000|2024-08-08 01:24:10|2035|2034.7|2035|2034.7|2035.1|2034.8|2035|2034.7|0
1723080260000|2024-08-08 01:24:20|2035.1|2034.8|2034.7|2034.4|2035.1|2034.8|2034.6|2034.3|1
1723080270000|2024-08-08 01:24:30|2035|2034.7|2035|2034.7|2035|2034.7|2035|2034.7|1
1723080280000|2024-08-08 01:24:40|2034.9|2034.6|2035.1|2034.8|2035.1|2034.8|2034.6|2034.3|3
1723080290000|2024-08-08 01:24:50|2035.2|2034.9|2035.5|2035.2|2035.5|2035.2|2035.1|2034.8|1
1723080300000|2024-08-08 01:25:00|2035.6|2035.3|2035.8|2035.5|2036|2035.7|2035.6|2035.3|0
1723080310000|2024-08-08 01:25:10|2035.7|2035.4|2035.8|2035.5|2035.8|2035.5|2035.7|2035.4|0
1723080320000|2024-08-08 01:25:20|2035.9|2035.6|2036.4|2036.1|2036.4|2036.1|2035.9|2035.6|4
1723080330000|2024-08-08 01:25:30|2036.5|2036.2|2036.7|2036.4|2036.7|2036.4|2036.5|2036.2|4
1723080340000|2024-08-08 01:25:40|2036.8|2036.5|2037|2036.7|2037|2036.7|2036.8|2036.5|0
1723080350000|2024-08-08 01:25:50|2037.1|2036.8|2037|2036.7|2037.1|2036.8|2037|2036.7|0
1723080360000|2024-08-08 01:26:00|2036.9|2036.6|2037.1|2036.8|2037.1|2036.8|2036.8|2036.5|0
1723080370000|2024-08-08 01:26:10|2037.2|2036.9|2037.1|2036.8|2037.2|2036.9|2037|2036.7|0
1723080380000|2024-08-08 01:26:20|2037|2036.7|2037.1|2036.8|2037.2|2036.9|2037|2036.7|1
1723080390000|2024-08-08 01:26:30|2037.2|2036.9|2036.8|2036.5|2037.2|2036.9|2036.8|2036.5|7
1723080400000|2024-08-08 01:26:40|2037|2036.7|2036.9|2036.6|2037|2036.7|2036.8|2036.5|1
1723080410000|2024-08-08 01:26:50|2037|2036.7|2037.1|2036.8|2037.2|2036.9|2037|2036.7|0
1723080420000|2024-08-08 01:27:00|2037.2|2036.9|2037|2036.7|2037.2|2036.9|2036.9|2036.6|1
1723080430000|2024-08-08 01:27:10|2036.9|2036.6|2036.8|2036.5|2036.9|2036.6|2036.8|2036.5|0
1723080440000|2024-08-08 01:27:20|2036.5|2036.2|2036.6|2036.3|2036.8|2036.5|2036.5|2036.2|1
1723080450000|2024-08-08 01:27:30|2036.5|2036.2|2036.6|2036.3|2036.6|2036.3|2036.1|2035.8|8
1723080460000|2024-08-08 01:27:40|2036.5|2036.2|2036.8|2036.5|2036.8|2036.5|2036.5|2036.2|3
1723080470000|2024-08-08 01:27:50|2036.9|2036.6|2036.6|2036.3|2036.9|2036.6|2036.6|2036.3|2
1723080480000|2024-08-08 01:28:00|2036.5|2036.2|2036.2|2035.9|2036.5|2036.2|2036.2|2035.9|3
1723080490000|2024-08-08 01:28:10|2036.3|2036|2036.5|2036.2|2036.5|2036.2|2036.3|2036|0
1723080500000|2024-08-08 01:28:20|2036.4|2036.1|2036|2035.7|2036.4|2036.1|2035.9|2035.6|1
1723080510000|2024-08-08 01:28:30|2035.9|2035.6|2036.1|2035.8|2036.1|2035.8|2035.7|2035.4|1
1723080520000|2024-08-08 01:28:40|2036|2035.7|2036|2035.7|2036.1|2035.8|2035.9|2035.6|1
1723080530000|2024-08-08 01:28:50|2036.1|2035.8|2036|2035.7|2036.1|2035.8|2036|2035.7|0
1723080540000|2024-08-08 01:29:00|2035.9|2035.6|2036.1|2035.8|2036.1|2035.8|2035.7|2035.4|7
1723080550000|2024-08-08 01:29:10|2036|2035.7|2036|2035.7|2036|2035.7|2036|2035.7|0
1723080560000|2024-08-08 01:29:20|2036.1|2035.8|2035.8|2035.5|2036.1|2035.8|2035.7|2035.4|10
1723080570000|2024-08-08 01:29:30|2035.9|2035.6|2035.9|2035.6|2035.9|2035.6|2035.8|2035.5|0
1723080580000|2024-08-08 01:29:40|2036|2035.7|2036|2035.7|2036|2035.7|2036|2035.7|0
1723080590000|2024-08-08 01:29:50|2036.2|2035.9|2036.2|2035.9|2036.2|2035.9|2036.2|2035.9|2
1723080600000|2024-08-08 01:30:00|2036.4|2036.1|2036.1|2035.8|2036.4|2036.1|2036|2035.7|3
1723080610000|2024-08-08 01:30:10|2036.2|2035.9|2035.7|2035.4|2036.2|2035.9|2035.7|2035.4|5
1723080620000|2024-08-08 01:30:20|2035.8|2035.5|2035.6|2035.3|2035.8|2035.5|2035.5|2035.2|3
1723080630000|2024-08-08 01:30:30|2035.7|2035.4|2035.6|2035.3|2035.7|2035.4|2035.6|2035.3|0
1723080640000|2024-08-08 01:30:40|2035.5|2035.2|2035.6|2035.3|2035.7|2035.4|2035.4|2035.1|1
1723080650000|2024-08-08 01:30:50|2035.5|2035.2|2035.4|2035.1|2035.6|2035.3|2035.1|2034.8|6
1723080660000|2024-08-08 01:31:00|2035.5|2035.2|2035.5|2035.2|2035.8|2035.5|2035.4|2035.1|2
1723080670000|2024-08-08 01:31:10|2035.6|2035.3|2035.2|2034.9|2035.7|2035.4|2035.2|2034.9|12
1723080680000|2024-08-08 01:31:20|2035.3|2035|2035.4|2035.1|2035.7|2035.4|2035.3|2035|32
1723080690000|2024-08-08 01:31:30|2035.5|2035.2|2035.2|2034.9|2035.7|2035.4|2035.2|2034.9|8
1723080700000|2024-08-08 01:31:40|2035.3|2035|2035|2034.7|2035.3|2035|2035|2034.7|2
1723080710000|2024-08-08 01:31:50|||||||||3
1723080720000|2024-08-08 01:32:00|2034.7|2034.4|2034.7|2034.4|2034.8|2034.5|2034.5|2034.2|11
1723080730000|2024-08-08 01:32:10|2034.6|2034.3|2033.7|2033.4|2034.6|2034.3|2033.5|2033.2|35
1723080740000|2024-08-08 01:32:20|2033.6|2033.3|2033.4|2033.1|2033.9|2033.6|2033.4|2033.1|11
1723080750000|2024-08-08 01:32:30|2033.5|2033.2|2033.4|2033.1|2033.6|2033.3|2033.4|2033.1|3
1723080760000|2024-08-08 01:32:40|2033.2|2032.9|2033.3|2033|2033.3|2033|2033|2032.7|3
1723080770000|2024-08-08 01:32:50|2033.1|2032.8|2033.3|2033|2033.4|2033.1|2033.1|2032.8|5
1723080780000|2024-08-08 01:33:00|2033.5|2033.2|2033.6|2033.3|2033.7|2033.4|2033.4|2033.1|8
1723080790000|2024-08-08 01:33:10|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|2
1723080800000|2024-08-08 01:33:20|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|2
1723080810000|2024-08-08 01:33:30|2033.5|2033.2|2034|2033.7|2034.1|2033.8|2033.5|2033.2|1
1723080820000|2024-08-08 01:33:40|2033.9|2033.6|2033|2032.7|2033.9|2033.6|2033|2032.7|9
1723080830000|2024-08-08 01:33:50|2032.9|2032.6|2032.5|2032.2|2032.9|2032.6|2032.3|2032|5
1723080840000|2024-08-08 01:34:00|2032.4|2032.1|2031.8|2031.5|2032.4|2032.1|2031.7|2031.4|8
1723080850000|2024-08-08 01:34:10|2031.7|2031.4|2032.2|2031.9|2032.2|2031.9|2031.4|2031.1|4
1723080860000|2024-08-08 01:34:20|2032.3|2032|2032|2031.7|2032.4|2032.1|2032|2031.7|1
1723080870000|2024-08-08 01:34:30|2032.3|2032|2032.4|2032.1|2032.4|2032.1|2032.3|2032|4
1723080880000|2024-08-08 01:34:40|2032.5|2032.2|2032.5|2032.2|2033.1|2032.8|2032.5|2032.2|2
1723080890000|2024-08-08 01:34:50|2032.6|2032.3|2032.4|2032.1|2032.8|2032.5|2032.4|2032.1|2
1723080900000|2024-08-08 01:35:00|2032.3|2032|2032.1|2031.8|2032.3|2032|2032|2031.7|4
1723080910000|2024-08-08 01:35:10|2032.3|2032|2032.4|2032.1|2032.6|2032.3|2032.3|2032|4
1723080920000|2024-08-08 01:35:20|2032.5|2032.2|2032.4|2032.1|2032.7|2032.4|2032.4|2032.1|2
1723080930000|2024-08-08 01:35:30|2032.6|2032.3|2032.4|2032.1|2032.7|2032.4|2032.3|2032|5
1723080940000|2024-08-08 01:35:40|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.5|2032.2|1
1723080950000|2024-08-08 01:35:50|2032.7|2032.4|2032.5|2032.2|2032.7|2032.4|2032.5|2032.2|3
1723080960000|2024-08-08 01:36:00|2032.6|2032.3|2033.7|2033.4|2033.7|2033.4|2032.6|2032.3|16
1723080970000|2024-08-08 01:36:10|2033.8|2033.5|2033.5|2033.2|2033.8|2033.5|2033.4|2033.1|1
1723080980000|2024-08-08 01:36:20|2033.4|2033.1|2033.3|2033|2033.5|2033.2|2033.3|2033|1
1723080990000|2024-08-08 01:36:30|2033.4|2033.1|2033.7|2033.4|2033.8|2033.5|2033.4|2033.1|5
1723081000000|2024-08-08 01:36:40|2033.6|2033.3|2033.5|2033.2|2033.6|2033.3|2033.5|2033.2|5
1723081010000|2024-08-08 01:36:50|2033.8|2033.5|2033.5|2033.2|2033.8|2033.5|2033.2|2032.9|4
1723081020000|2024-08-08 01:37:00|2033.6|2033.3|2033.7|2033.4|2033.9|2033.6|2033.6|2033.3|8
1723081030000|2024-08-08 01:37:10|2033.5|2033.2|2033.3|2033|2033.5|2033.2|2033.2|2032.9|0
1723081040000|2024-08-08 01:37:20|2033.4|2033.1|2033.3|2033|2033.4|2033.1|2033.3|2033|0
1723081050000|2024-08-08 01:37:30|2033.2|2032.9|2033.8|2033.5|2033.8|2033.5|2033.2|2032.9|3
1723081060000|2024-08-08 01:37:40|2033.7|2033.4|2033.7|2033.4|2033.8|2033.5|2033.6|2033.3|0
1723081070000|2024-08-08 01:37:50|2033.6|2033.3|2033.6|2033.3|2033.7|2033.4|2033.6|2033.3|0
1723081080000|2024-08-08 01:38:00|2033.7|2033.4|2033.9|2033.6|2033.9|2033.6|2033.6|2033.3|0
1723081090000|2024-08-08 01:38:10|2033.8|2033.5|2033.5|2033.2|2033.8|2033.5|2033.4|2033.1|0
1723081100000|2024-08-08 01:38:20|2033.4|2033.1|2033.5|2033.2|2033.6|2033.3|2033.4|2033.1|0
1723081110000|2024-08-08 01:38:30|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|0
1723081120000|2024-08-08 01:38:40|2033.7|2033.4|2033.8|2033.5|2033.8|2033.5|2033.7|2033.4|2
1723081130000|2024-08-08 01:38:50|2033.9|2033.6|2033.6|2033.3|2033.9|2033.6|2033.6|2033.3|0
1723081140000|2024-08-08 01:39:00|2033.7|2033.4|2034.1|2033.8|2034.1|2033.8|2033.7|2033.4|0
1723081150000|2024-08-08 01:39:10|2034|2033.7|2033.9|2033.6|2034.1|2033.8|2033.9|2033.6|0
1723081160000|2024-08-08 01:39:20|2033.8|2033.5|2033.7|2033.4|2033.8|2033.5|2033.7|2033.4|0
1723081170000|2024-08-08 01:39:30|2033.8|2033.5|2033.8|2033.5|2033.9|2033.6|2033.8|2033.5|0
1723081180000|2024-08-08 01:39:40|2033.7|2033.4|2033.9|2033.6|2034|2033.7|2033.7|2033.4|0
1723081190000|2024-08-08 01:39:50|2033.8|2033.5|2033.4|2033.1|2033.9|2033.6|2033.4|2033.1|4
1723081200000|2024-08-08 01:40:00|2033.3|2033|2033.1|2032.8|2033.4|2033.1|2033|2032.7|1
1723081210000|2024-08-08 01:40:10|2033|2032.7|2032.6|2032.3|2033|2032.7|2032.5|2032.2|4
1723081220000|2024-08-08 01:40:20|2032.5|2032.2|2032.3|2032|2032.5|2032.2|2032.3|2032|3
1723081230000|2024-08-08 01:40:30|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2032.1|2031.8|4
1723081240000|2024-08-08 01:40:40|2032.1|2031.8|2032.2|2031.9|2032.2|2031.9|2032|2031.7|5
1723081250000|2024-08-08 01:40:50|2032.3|2032|2032|2031.7|2032.3|2032|2032|2031.7|1
1723081260000|2024-08-08 01:41:00|2031.7|2031.4|2032.1|2031.8|2032.2|2031.9|2031.7|2031.4|6
1723081270000|2024-08-08 01:41:10|2032|2031.7|2032.3|2032|2032.3|2032|2032|2031.7|0
1723081280000|2024-08-08 01:41:20|2032.5|2032.2|2032.8|2032.5|2033|2032.7|2032.5|2032.2|5
1723081290000|2024-08-08 01:41:30|2032.7|2032.4|2032.6|2032.3|2032.9|2032.6|2032.6|2032.3|4
1723081300000|2024-08-08 01:41:40|2032.3|2032|2032.3|2032|2032.3|2032|2032.2|2031.9|0
1723081310000|2024-08-08 01:41:50|2032.2|2031.9|2032|2031.7|2032.3|2032|2031.9|2031.6|3
1723081320000|2024-08-08 01:42:00|2032.1|2031.8|2032.3|2032|2032.3|2032|2032|2031.7|3
1723081330000|2024-08-08 01:42:10|2032.2|2031.9|2032.5|2032.2|2032.6|2032.3|2032.2|2031.9|4
1723081340000|2024-08-08 01:42:20|2032.6|2032.3|2032.8|2032.5|2032.9|2032.6|2032.6|2032.3|6
1723081350000|2024-08-08 01:42:30|2032.7|2032.4|2032.8|2032.5|2032.8|2032.5|2032.7|2032.4|0
1723081380000|2024-08-08 01:43:00|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|0
1723081390000|2024-08-08 01:43:10|2033|2032.7|2033|2032.7|2033|2032.7|2033|2032.7|0
1723081400000|2024-08-08 01:43:20|2032.9|2032.6|2032.9|2032.6|2033|2032.7|2032.8|2032.5|2
1723081410000|2024-08-08 01:43:30|2033|2032.7|2033|2032.7|2033|2032.7|2033|2032.7|0
1723081420000|2024-08-08 01:43:40|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2032.8|2032.5|0
1723081430000|2024-08-08 01:43:50|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|0
1723081440000|2024-08-08 01:44:00|2032.7|2032.4|2032.9|2032.6|2032.9|2032.6|2032.3|2032|2
1723081460000|2024-08-08 01:44:20|2032.8|2032.5|2032|2031.7|2032.8|2032.5|2031.9|2031.6|19
1723081470000|2024-08-08 01:44:30|2031.9|2031.6|2031.4|2031.1|2032.1|2031.8|2031.4|2031.1|6
1723081480000|2024-08-08 01:44:40|2031.5|2031.2|2032.1|2031.8|2032.1|2031.8|2031.5|2031.2|4
1723081490000|2024-08-08 01:44:50|2032.3|2032|2032.6|2032.3|2032.6|2032.3|2032.3|2032|2
1723081500000|2024-08-08 01:45:00|2032.5|2032.2|2032.3|2032|2032.6|2032.3|2032.2|2031.9|0
1723081510000|2024-08-08 01:45:10|2032.2|2031.9|2032|2031.7|2032.3|2032|2031.8|2031.5|8
1723081520000|2024-08-08 01:45:20|2031.8|2031.5|2031.5|2031.2|2032.1|2031.8|2031.4|2031.1|25
1723081530000|2024-08-08 01:45:30|2031.4|2031.1|2031.1|2030.8|2031.4|2031.1|2031|2030.7|14
1723081540000|2024-08-08 01:45:40|2031.4|2031.1|2031|2030.7|2031.4|2031.1|2031|2030.7|4
1723081550000|2024-08-08 01:45:50|2031.1|2030.8|2031|2030.7|2031.2|2030.9|2031|2030.7|3
1723081560000|2024-08-08 01:46:00|2031.3|2031|2031.9|2031.6|2031.9|2031.6|2031.3|2031|3
1723081570000|2024-08-08 01:46:10|2032|2031.7|2031.9|2031.6|2032|2031.7|2031.9|2031.6|0
1723081580000|2024-08-08 01:46:20|2031.8|2031.5|2031.5|2031.2|2031.8|2031.5|2031.4|2031.1|1
1723081590000|2024-08-08 01:46:30|2031.7|2031.4|2031.7|2031.4|2031.8|2031.5|2031.5|2031.2|4
1723081600000|2024-08-08 01:46:40|2031.6|2031.3|2031.7|2031.4|2031.7|2031.4|2031.6|2031.3|0
1723081610000|2024-08-08 01:46:50|2031.6|2031.3|2031.2|2030.9|2031.6|2031.3|2031.2|2030.9|2
1723081620000|2024-08-08 01:47:00|2031.5|2031.2|2031.7|2031.4|2031.9|2031.6|2031.4|2031.1|5
1723081630000|2024-08-08 01:47:10|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.4|2031.1|0
1723081640000|2024-08-08 01:47:20|2031.8|2031.5|2032|2031.7|2032|2031.7|2031.8|2031.5|0
1723081650000|2024-08-08 01:47:30|2032.3|2032|2032.2|2031.9|2032.3|2032|2032.1|2031.8|6
1723081660000|2024-08-08 01:47:40|2032.1|2031.8|2031.8|2031.5|2032.1|2031.8|2031.8|2031.5|2
1723081670000|2024-08-08 01:47:50|2031.9|2031.6|2032.3|2032|2032.4|2032.1|2031.8|2031.5|1
1723081680000|2024-08-08 01:48:00|2032.2|2031.9|2032.3|2032|2032.3|2032|2032.2|2031.9|0
1723081690000|2024-08-08 01:48:10|2032.2|2031.9|2032.1|2031.8|2032.3|2032|2032.1|2031.8|1
1723081700000|2024-08-08 01:48:20|2032|2031.7|2031.9|2031.6|2032|2031.7|2031.8|2031.5|1
1723081710000|2024-08-08 01:48:30|2031.8|2031.5|2031.8|2031.5|2031.9|2031.6|2031.5|2031.2|4
1723081720000|2024-08-08 01:48:40|2032|2031.7|2032|2031.7|2032|2031.7|2032|2031.7|0
1723081730000|2024-08-08 01:48:50|2031.9|2031.6|2032.2|2031.9|2032.2|2031.9|2031.9|2031.6|1
1723081740000|2024-08-08 01:49:00|2032|2031.7|2032.4|2032.1|2032.8|2032.5|2032|2031.7|12
1723081750000|2024-08-08 01:49:10|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.2|2031.9|1
1723081760000|2024-08-08 01:49:20|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2
1723081770000|2024-08-08 01:49:30|2032.6|2032.3|2032.4|2032.1|2032.8|2032.5|2032.4|2032.1|32
1723081790000|2024-08-08 01:49:50|2032.2|2031.9|2032.1|2031.8|2032.4|2032.1|2032.1|2031.8|16
1723081800000|2024-08-08 01:50:00|2032.2|2031.9|2031.9|2031.6|2032.2|2031.9|2031.9|2031.6|7
1723081810000|2024-08-08 01:50:10|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|9
1723081820000|2024-08-08 01:50:20|2032|2031.7|2031.9|2031.6|2032.3|2032|2031.9|2031.6|4
1723081830000|2024-08-08 01:50:30|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|1
1723081840000|2024-08-08 01:50:40|2031.5|2031.2|2031.7|2031.4|2031.7|2031.4|2031.5|2031.2|3
1723081850000|2024-08-08 01:50:50|2031.4|2031.1|2031.3|2031|2031.4|2031.1|2031.1|2030.8|7
1723081860000|2024-08-08 01:51:00|2031.4|2031.1|2031.7|2031.4|2031.7|2031.4|2031.3|2031|1
1723081870000|2024-08-08 01:51:10|2031.6|2031.3|2031.9|2031.6|2031.9|2031.6|2031.6|2031.3|0
1723081880000|2024-08-08 01:51:20|2032|2031.7|2032.2|2031.9|2032.2|2031.9|2032|2031.7|3
1723081890000|2024-08-08 01:51:30|2032.3|2032|2032.5|2032.2|2032.6|2032.3|2032.3|2032|17
1723081900000|2024-08-08 01:51:40|2032.6|2032.3|2032.9|2032.6|2032.9|2032.6|2032.6|2032.3|102
1723081910000|2024-08-08 01:51:50|2033|2032.7|2032.5|2032.2|2033|2032.7|2032.5|2032.2|1
1723081920000|2024-08-08 01:52:00|2032.8|2032.5|2033.7|2033.4|2033.9|2033.6|2032.8|2032.5|12
1723081930000|2024-08-08 01:52:10|2033.6|2033.3|2033.9|2033.6|2034.2|2033.9|2033.6|2033.3|7
1723081940000|2024-08-08 01:52:20|2034|2033.7|2034.3|2034|2034.4|2034.1|2034|2033.7|7
1723081950000|2024-08-08 01:52:30|2034.2|2033.9|2034.4|2034.1|2034.6|2034.3|2034.2|2033.9|13
1723081960000|2024-08-08 01:52:40|2034.5|2034.2|2034.3|2034|2034.7|2034.4|2034.3|2034|18
1723081970000|2024-08-08 01:52:50|2034.5|2034.2|2034.4|2034.1|2034.5|2034.2|2034.4|2034.1|1
1723081980000|2024-08-08 01:53:00|2034.3|2034|2034.7|2034.4|2034.7|2034.4|2034.2|2033.9|6
1723081990000|2024-08-08 01:53:10|2034.8|2034.5|2034.6|2034.3|2034.8|2034.5|2034.6|2034.3|6
1723082000000|2024-08-08 01:53:20|2034.7|2034.4|2034.8|2034.5|2034.9|2034.6|2034.7|2034.4|1
1723082010000|2024-08-08 01:53:30|2034.9|2034.6|2035|2034.7|2035|2034.7|2034.9|2034.6|0
1723082020000|2024-08-08 01:53:40|2035.1|2034.8|2035|2034.7|2035.1|2034.8|2035|2034.7|0
1723082030000|2024-08-08 01:53:50|2035.1|2034.8|2035.1|2034.8|2035.1|2034.8|2035.1|2034.8|1
1723082040000|2024-08-08 01:54:00|2034.9|2034.6|2034.8|2034.5|2034.9|2034.6|2034.6|2034.3|1
1723082050000|2024-08-08 01:54:10|2034.9|2034.6|2034.8|2034.5|2034.9|2034.6|2034.7|2034.4|0
1723082060000|2024-08-08 01:54:20|2034.9|2034.6|2034.9|2034.6|2035|2034.7|2034.9|2034.6|0
1723082070000|2024-08-08 01:54:30|2034.8|2034.5|2034.8|2034.5|2034.8|2034.5|2034.8|2034.5|0
1723082080000|2024-08-08 01:54:40|2034.7|2034.4|2035.2|2034.9|2035.2|2034.9|2034.7|2034.4|1
1723082090000|2024-08-08 01:54:50|2035.3|2035|2035.3|2035|2035.3|2035|2035.3|2035|0
1723082100000|2024-08-08 01:55:00|2035.2|2034.9|2035.2|2034.9|2035.2|2034.9|2035|2034.7|1
1723082110000|2024-08-08 01:55:10|2035.1|2034.8|2035|2034.7|2035.1|2034.8|2034.9|2034.6|0
1723082120000|2024-08-08 01:55:20|2035.3|2035|2035.7|2035.4|2035.7|2035.4|2035.3|2035|2
1723082130000|2024-08-08 01:55:30|2035.6|2035.3|2035.5|2035.2|2035.6|2035.3|2035.5|2035.2|0
1723082150000|2024-08-08 01:55:50|2035.6|2035.3|2035.7|2035.4|2035.7|2035.4|2035.6|2035.3|0
1723082160000|2024-08-08 01:56:00|2035.8|2035.5|2035.8|2035.5|2035.8|2035.5|2035.6|2035.3|1
1723082170000|2024-08-08 01:56:10|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|0
1723082180000|2024-08-08 01:56:20|2035.6|2035.3|2035.6|2035.3|2035.6|2035.3|2035.6|2035.3|0
1723082190000|2024-08-08 01:56:30|2035.5|2035.2|2035.3|2035|2035.5|2035.2|2035.3|2035|0
1723082200000|2024-08-08 01:56:40|2035.2|2034.9|2035.3|2035|2035.4|2035.1|2035.2|2034.9|0
1723082210000|2024-08-08 01:56:50|2035.1|2034.8|2035.4|2035.1|2035.4|2035.1|2035.1|2034.8|13
1723082230000|2024-08-08 01:57:10|2035.5|2035.2|2035.4|2035.1|2035.5|2035.2|2035.4|2035.1|2
1723082240000|2024-08-08 01:57:20|2035.3|2035|2035.3|2035|2035.3|2035|2035.3|2035|0
1723082260000|2024-08-08 01:57:40|2035.2|2034.9|2035.2|2034.9|2035.2|2034.9|2035.2|2034.9|0
1723082270000|2024-08-08 01:57:50|2035.3|2035|2035.2|2034.9|2035.3|2035|2035.2|2034.9|0
1723082280000|2024-08-08 01:58:00|2035.1|2034.8|2034.9|2034.6|2035.1|2034.8|2034.9|2034.6|0
1723082290000|2024-08-08 01:58:10|2034.8|2034.5|2034.7|2034.4|2035.1|2034.8|2034.7|2034.4|3
1723082300000|2024-08-08 01:58:20|2034.6|2034.3|2034.8|2034.5|2035|2034.7|2034.6|2034.3|0
1723082310000|2024-08-08 01:58:30|2034.9|2034.6|2034.8|2034.5|2035|2034.7|2034.8|2034.5|0
1723082320000|2024-08-08 01:58:40|2034.9|2034.6|2035.1|2034.8|2035.2|2034.9|2034.9|2034.6|3
1723082330000|2024-08-08 01:58:50|2035.2|2034.9|2035|2034.7|2035.2|2034.9|2035|2034.7|0
1723082350000|2024-08-08 01:59:10|2034.8|2034.5|2035.1|2034.8|2035.1|2034.8|2034.6|2034.3|3
1723082360000|2024-08-08 01:59:20|2035|2034.7|2035.1|2034.8|2035.1|2034.8|2035|2034.7|0
1723082370000|2024-08-08 01:59:30|2035|2034.7|2035.1|2034.8|2035.1|2034.8|2034.9|2034.6|0
1723082380000|2024-08-08 01:59:40|2035|2034.7|2035.1|2034.8|2035.1|2034.8|2034.8|2034.5|2
1723082390000|2024-08-08 01:59:50|2035|2034.7|2035|2034.7|2035.1|2034.8|2034.7|2034.4|1
1723082400000|2024-08-08 02:00:00|2035.1|2034.8|2035.4|2035.1|2035.4|2035.1|2034.9|2034.6|10
1723082410000|2024-08-08 02:00:10|2035.3|2035|2035.2|2034.9|2035.4|2035.1|2035.1|2034.8|0
1723082420000|2024-08-08 02:00:20|2035.3|2035|2035.6|2035.3|2035.6|2035.3|2035.3|2035|0
1723082430000|2024-08-08 02:00:30|2035.7|2035.4|2037.1|2036.8|2037.3|2037|2035.7|2035.4|40
1723082440000|2024-08-08 02:00:40|2037|2036.7|2037.1|2036.8|2037.3|2037|2037|2036.7|2
1723082450000|2024-08-08 02:00:50|2037.2|2036.9|2037.1|2036.8|2037.3|2037|2037|2036.7|0
1723082460000|2024-08-08 02:01:00|2037|2036.7|2037.6|2037.3|2037.6|2037.3|2036.8|2036.5|8
1723082470000|2024-08-08 02:01:10|2037.5|2037.2|2037.6|2037.3|2037.6|2037.3|2037.4|2037.1|2
1723082480000|2024-08-08 02:01:20|2037.5|2037.2|2037.8|2037.5|2037.8|2037.5|2037.5|2037.2|5
1723082490000|2024-08-08 02:01:30|2037.9|2037.6|2037.8|2037.5|2037.9|2037.6|2037.8|2037.5|2
1723082500000|2024-08-08 02:01:40|2037.9|2037.6|2037.7|2037.4|2037.9|2037.6|2037.6|2037.3|4
1723082510000|2024-08-08 02:01:50|2037.6|2037.3|2037.7|2037.4|2037.8|2037.5|2037.6|2037.3|14
1723082520000|2024-08-08 02:02:00|2037.9|2037.6|2037.8|2037.5|2037.9|2037.6|2037.8|2037.5|3
1723082530000|2024-08-08 02:02:10|2037.9|2037.6|2037.7|2037.4|2038|2037.7|2037.7|2037.4|6
1723082540000|2024-08-08 02:02:20|2037.8|2037.5|2038|2037.7|2038|2037.7|2037.8|2037.5|4
1723082550000|2024-08-08 02:02:30|2037.8|2037.5|2037.2|2036.9|2037.8|2037.5|2037.2|2036.9|21
1723082560000|2024-08-08 02:02:40|2037.3|2037|2037.2|2036.9|2037.3|2037|2037.1|2036.8|4
1723082570000|2024-08-08 02:02:50|2037.3|2037|2037.3|2037|2037.4|2037.1|2037.3|2037|1
1723082580000|2024-08-08 02:03:00|2036.8|2036.5|2036.5|2036.2|2036.8|2036.5|2036.5|2036.2|5
1723082590000|2024-08-08 02:03:10|2036.7|2036.4|2036.5|2036.2|2036.8|2036.5|2036.5|2036.2|6
1723082600000|2024-08-08 02:03:20|2036.4|2036.1|2036.2|2035.9|2036.4|2036.1|2036.2|2035.9|5
1723082610000|2024-08-08 02:03:30|2036.3|2036|2036.1|2035.8|2036.3|2036|2036.1|2035.8|2
1723082620000|2024-08-08 02:03:40|2036.2|2035.9|2036.2|2035.9|2036.2|2035.9|2036|2035.7|9
1723082630000|2024-08-08 02:03:50|2036|2035.7|2035.9|2035.6|2036|2035.7|2035.9|2035.6|4
1723082640000|2024-08-08 02:04:00|2036|2035.7|2036.2|2035.9|2036.2|2035.9|2036|2035.7|3
1723082650000|2024-08-08 02:04:10|2036|2035.7|2036.2|2035.9|2036.2|2035.9|2036|2035.7|3
1723082660000|2024-08-08 02:04:20|2036.3|2036|2036.5|2036.2|2036.5|2036.2|2036.3|2036|1
1723082670000|2024-08-08 02:04:30|2036.4|2036.1|2036.4|2036.1|2036.4|2036.1|2036.3|2036|1
1723082680000|2024-08-08 02:04:40|2036.6|2036.3|2036.2|2035.9|2036.6|2036.3|2036.2|2035.9|6
1723082700000|2024-08-08 02:05:00|2036.3|2036|2036.2|2035.9|2036.3|2036|2036.2|2035.9|0
1723082710000|2024-08-08 02:05:10|2036.1|2035.8|2036.1|2035.8|2036.2|2035.9|2036.1|2035.8|4
1723082720000|2024-08-08 02:05:20|2036.2|2035.9|2036.3|2036|2036.3|2036|2036.2|2035.9|1
1723082730000|2024-08-08 02:05:30|2036.4|2036.1|2036.1|2035.8|2036.5|2036.2|2036.1|2035.8|6
1723082740000|2024-08-08 02:05:40|||||||||1
1723082750000|2024-08-08 02:05:50|2036.2|2035.9|2036|2035.7|2036.2|2035.9|2036|2035.7|2
1723082760000|2024-08-08 02:06:00|2036.1|2035.8|2036.2|2035.9|2036.6|2036.3|2036.1|2035.8|4
1723082770000|2024-08-08 02:06:10|2036.5|2036.2|2036.7|2036.4|2036.7|2036.4|2036.5|2036.2|62
1723082780000|2024-08-08 02:06:20|2036.9|2036.6|2037.8|2037.5|2037.9|2037.6|2036.9|2036.6|16
1723082790000|2024-08-08 02:06:30|2037.9|2037.6|2037.9|2037.6|2037.9|2037.6|2037.8|2037.5|2
1723082800000|2024-08-08 02:06:40|2037.8|2037.5|2037.9|2037.6|2037.9|2037.6|2037.8|2037.5|1
1723082810000|2024-08-08 02:06:50|2037.8|2037.5|2037.7|2037.4|2037.9|2037.6|2037.6|2037.3|1
1723082820000|2024-08-08 02:07:00|2037.8|2037.5|2038.1|2037.8|2038.1|2037.8|2037.7|2037.4|13
1723082830000|2024-08-08 02:07:10|2038.6|2038.3|2038.3|2038|2038.6|2038.3|2038.2|2037.9|18
1723082840000|2024-08-08 02:07:20|2038.2|2037.9|2037.5|2037.2|2038.2|2037.9|2037.5|2037.2|2
1723082850000|2024-08-08 02:07:30|2037.6|2037.3|2037.7|2037.4|2037.8|2037.5|2037.6|2037.3|1
1723082860000|2024-08-08 02:07:40|2037.6|2037.3|2038|2037.7|2038|2037.7|2037.6|2037.3|1
1723082870000|2024-08-08 02:07:50|2038.1|2037.8|2038.1|2037.8|2038.2|2037.9|2038.1|2037.8|0
1723082880000|2024-08-08 02:08:00|2038.2|2037.9|2038.5|2038.2|2038.5|2038.2|2038.2|2037.9|0
1723082890000|2024-08-08 02:08:10|2038.7|2038.4|2038.6|2038.3|2039.2|2038.9|2038.5|2038.2|12
1723082900000|2024-08-08 02:08:20|2038.5|2038.2|2038.7|2038.4|2038.7|2038.4|2038.5|2038.2|1
1723082910000|2024-08-08 02:08:30|2040|2039.7|2039.8|2039.5|2040|2039.7|2039.8|2039.5|31
1723082920000|2024-08-08 02:08:40|2039.6|2039.3|2039.1|2038.8|2039.9|2039.6|2038.7|2038.4|52
1723082930000|2024-08-08 02:08:50|2039.2|2038.9|2039.1|2038.8|2039.2|2038.9|2039|2038.7|0
1723082940000|2024-08-08 02:09:00|2039.2|2038.9|2039.2|2038.9|2039.3|2039|2039.1|2038.8|5
1723082950000|2024-08-08 02:09:10|2039.1|2038.8|2039.1|2038.8|2039.2|2038.9|2039.1|2038.8|5
1723082960000|2024-08-08 02:09:20|2039|2038.7|2038.7|2038.4|2039|2038.7|2038.7|2038.4|3
1723082970000|2024-08-08 02:09:30|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|3
1723082980000|2024-08-08 02:09:40|2038.7|2038.4|2038.7|2038.4|2038.9|2038.6|2038.7|2038.4|7
1723082990000|2024-08-08 02:09:50|2038.8|2038.5|2038.9|2038.6|2038.9|2038.6|2038.8|2038.5|2
1723083000000|2024-08-08 02:10:00|2038.7|2038.4|2038.3|2038|2038.7|2038.4|2038.3|2038|2
1723083010000|2024-08-08 02:10:10|2038.4|2038.1|2038.4|2038.1|2038.4|2038.1|2038.3|2038|0
1723083020000|2024-08-08 02:10:20|2038.3|2038|2038|2037.7|2038.3|2038|2037.8|2037.5|3
1723083030000|2024-08-08 02:10:30|2038.1|2037.8|2038.4|2038.1|2038.4|2038.1|2038.1|2037.8|0
1723083040000|2024-08-08 02:10:40|2038.3|2038|2038.1|2037.8|2038.3|2038|2038.1|2037.8|3
1723083050000|2024-08-08 02:10:50|2037.9|2037.6|2037.8|2037.5|2037.9|2037.6|2037.8|2037.5|3
1723083060000|2024-08-08 02:11:00|2037.7|2037.4|2037.5|2037.2|2037.8|2037.5|2037.3|2037|12
1723083070000|2024-08-08 02:11:10|2037.6|2037.3|2037.5|2037.2|2037.6|2037.3|2037.5|2037.2|0
1723083080000|2024-08-08 02:11:20|2037.6|2037.3|2038.2|2037.9|2038.3|2038|2037.6|2037.3|8
1723083090000|2024-08-08 02:11:30|2038.3|2038|2038.5|2038.2|2038.7|2038.4|2038.3|2038|1
1723083100000|2024-08-08 02:11:40|2038.4|2038.1|2038.4|2038.1|2038.4|2038.1|2038.3|2038|0
1723083110000|2024-08-08 02:11:50|2038.1|2037.8|2038.1|2037.8|2038.1|2037.8|2038.1|2037.8|0
1723083120000|2024-08-08 02:12:00|2038.2|2037.9|2038.3|2038|2038.4|2038.1|2038.2|2037.9|0
1723083130000|2024-08-08 02:12:10|2038.4|2038.1|2038.4|2038.1|2038.6|2038.3|2038.4|2038.1|4
1723083140000|2024-08-08 02:12:20|2038.3|2038|2038.5|2038.2|2038.7|2038.4|2038.3|2038|0
1723083150000|2024-08-08 02:12:30|2038.6|2038.3|2038.7|2038.4|2038.7|2038.4|2038.6|2038.3|3
1723083170000|2024-08-08 02:12:50|2038.6|2038.3|2038.4|2038.1|2038.6|2038.3|2038.4|2038.1|0
1723083180000|2024-08-08 02:13:00|2038.5|2038.2|2038.8|2038.5|2038.8|2038.5|2038.5|2038.2|2
1723083190000|2024-08-08 02:13:10|2038.7|2038.4|2038.9|2038.6|2038.9|2038.6|2038.7|2038.4|0
1723083200000|2024-08-08 02:13:20|2039|2038.7|2038.2|2037.9|2039.4|2039.1|2038.2|2037.9|23
1723083210000|2024-08-08 02:13:30|2038.1|2037.8|2038.2|2037.9|2038.2|2037.9|2038.1|2037.8|6
1723083220000|2024-08-08 02:13:40|2038.5|2038.2|2038.7|2038.4|2038.7|2038.4|2038.5|2038.2|2
1723083230000|2024-08-08 02:13:50|2039|2038.7|2038.7|2038.4|2039|2038.7|2038.7|2038.4|19
1723083240000|2024-08-08 02:14:00|2038.8|2038.5|2038.9|2038.6|2039.1|2038.8|2038.7|2038.4|1
1723083250000|2024-08-08 02:14:10|2038.8|2038.5|2039.1|2038.8|2039.1|2038.8|2038.6|2038.3|2
1723083260000|2024-08-08 02:14:20|2038.9|2038.6|2038.9|2038.6|2039|2038.7|2038.8|2038.5|2
1723083280000|2024-08-08 02:14:40|2039|2038.7|2039.1|2038.8|2039.1|2038.8|2038.9|2038.6|0
1723083290000|2024-08-08 02:14:50|||||||||1
1723083300000|2024-08-08 02:15:00|2039.2|2038.9|2038.9|2038.6|2039.2|2038.9|2038.8|2038.5|2
1723083310000|2024-08-08 02:15:10|2039.1|2038.8|2039.1|2038.8|2039.2|2038.9|2039.1|2038.8|3
1723083320000|2024-08-08 02:15:20|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|0
1723083330000|2024-08-08 02:15:30|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2039|2038.7|4
1723083340000|2024-08-08 02:15:40|2038.9|2038.6|2038.9|2038.6|2039|2038.7|2038.7|2038.4|4
1723083350000|2024-08-08 02:15:50|2038.8|2038.5|2038.8|2038.5|2039|2038.7|2038.7|2038.4|4
1723083360000|2024-08-08 02:16:00|2038.9|2038.6|2038.7|2038.4|2039.3|2039|2038.7|2038.4|13
1723083370000|2024-08-08 02:16:10|2038.9|2038.6|2038.7|2038.4|2038.9|2038.6|2038.7|2038.4|3
1723083380000|2024-08-08 02:16:20|2038.6|2038.3|2038.6|2038.3|2038.6|2038.3|2038.5|2038.2|0
1723083390000|2024-08-08 02:16:30|2038.5|2038.2|2038.6|2038.3|2038.6|2038.3|2038.5|2038.2|0
1723083400000|2024-08-08 02:16:40|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|0
1723083410000|2024-08-08 02:16:50|2038.6|2038.3|2038.3|2038|2038.6|2038.3|2038.1|2037.8|1
1723083420000|2024-08-08 02:17:00|2038.2|2037.9|2038.5|2038.2|2038.5|2038.2|2038.2|2037.9|0
1723083430000|2024-08-08 02:17:10|2038.4|2038.1|2038.4|2038.1|2038.4|2038.1|2038.4|2038.1|0
1723083440000|2024-08-08 02:17:20|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|0
1723083450000|2024-08-08 02:17:30|2038.7|2038.4|2038.9|2038.6|2038.9|2038.6|2038.7|2038.4|1
1723083460000|2024-08-08 02:17:40|2038.7|2038.4|2038.8|2038.5|2038.8|2038.5|2038.7|2038.4|5
1723083470000|2024-08-08 02:17:50|2038.7|2038.4|2038.7|2038.4|2038.7|2038.4|2038.5|2038.2|2
1723083480000|2024-08-08 02:18:00|2038.6|2038.3|2038.7|2038.4|2038.7|2038.4|2038.6|2038.3|1
1723083490000|2024-08-08 02:18:10|2038.6|2038.3|2038.6|2038.3|2038.6|2038.3|2038.6|2038.3|0
1723083500000|2024-08-08 02:18:20|2038.7|2038.4|2038.7|2038.4|2038.7|2038.4|2038.7|2038.4|0
1723083510000|2024-08-08 02:18:30|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|2038.7|2038.4|2
1723083520000|2024-08-08 02:18:40|2038.9|2038.6|2039.1|2038.8|2039.1|2038.8|2038.8|2038.5|2
1723083530000|2024-08-08 02:18:50|2039|2038.7|2039.3|2039|2039.3|2039|2039|2038.7|3
1723083540000|2024-08-08 02:19:00|2039.2|2038.9|2039.3|2039|2039.3|2039|2039|2038.7|4
1723083550000|2024-08-08 02:19:10|2039.2|2038.9|2039.1|2038.8|2039.2|2038.9|2039.1|2038.8|2
1723083560000|2024-08-08 02:19:20|2039|2038.7|2039|2038.7|2039|2038.7|2038.9|2038.6|1
1723083570000|2024-08-08 02:19:30|2038.9|2038.6|2039.1|2038.8|2039.1|2038.8|2038.9|2038.6|1
1723083580000|2024-08-08 02:19:40|2039.2|2038.9|2038.9|2038.6|2039.2|2038.9|2038.9|2038.6|0
1723083590000|2024-08-08 02:19:50|2038.5|2038.2|2038.7|2038.4|2038.7|2038.4|2038.5|2038.2|6
1723083600000|2024-08-08 02:20:00|2038.6|2038.3|2038.5|2038.2|2038.6|2038.3|2038.5|2038.2|0
1723083610000|2024-08-08 02:20:10|2038.7|2038.4|2038.8|2038.5|2038.8|2038.5|2038.7|2038.4|2
1723083620000|2024-08-08 02:20:20|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|0
1723083630000|2024-08-08 02:20:30|2039|2038.7|2039|2038.7|2039|2038.7|2039|2038.7|0
1723083640000|2024-08-08 02:20:40|2038.9|2038.6|2039.6|2039.3|2039.7|2039.4|2038.9|2038.6|10
1723083650000|2024-08-08 02:20:50|2039.7|2039.4|2039.8|2039.5|2039.8|2039.5|2039.7|2039.4|8
1723083660000|2024-08-08 02:21:00|2039.9|2039.6|2039.6|2039.3|2040|2039.7|2039.5|2039.2|26
1723083670000|2024-08-08 02:21:10|2039.5|2039.2|2039.5|2039.2|2039.6|2039.3|2039.3|2039|3
1723083680000|2024-08-08 02:21:20|2039.4|2039.1|2039.4|2039.1|2039.5|2039.2|2039.4|2039.1|1
1723083690000|2024-08-08 02:21:30|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|1
1723083700000|2024-08-08 02:21:40|2039.3|2039|2039.3|2039|2039.3|2039|2038.9|2038.6|3
1723083710000|2024-08-08 02:21:50|2039.2|2038.9|2039.6|2039.3|2039.6|2039.3|2039.2|2038.9|5
1723083720000|2024-08-08 02:22:00|2039.7|2039.4|2039.7|2039.4|2039.7|2039.4|2039.7|2039.4|0
1723083730000|2024-08-08 02:22:10|2039.6|2039.3|2039.7|2039.4|2039.8|2039.5|2039.6|2039.3|4
1723083740000|2024-08-08 02:22:20|2039.6|2039.3|2039.7|2039.4|2039.7|2039.4|2039.5|2039.2|0
1723083750000|2024-08-08 02:22:30|2039.8|2039.5|2040.1|2039.8|2040.1|2039.8|2039.8|2039.5|7
1723083760000|2024-08-08 02:22:40|2040|2039.7|2039.7|2039.4|2040|2039.7|2039.7|2039.4|0
1723083770000|2024-08-08 02:22:50|2039.8|2039.5|2039.7|2039.4|2039.8|2039.5|2039.7|2039.4|0
1723083780000|2024-08-08 02:23:00|2039.8|2039.5|2039.8|2039.5|2040|2039.7|2039.6|2039.3|5
1723083790000|2024-08-08 02:23:10|2039.7|2039.4|2039.9|2039.6|2040|2039.7|2039.7|2039.4|9
1723083800000|2024-08-08 02:23:20|2040|2039.7|2040.2|2039.9|2040.4|2040.1|2040|2039.7|17
1723083810000|2024-08-08 02:23:30|2040.1|2039.8|2040.2|2039.9|2040.2|2039.9|2040.1|2039.8|10
1723083820000|2024-08-08 02:23:40|2040|2039.7|2039.9|2039.6|2040|2039.7|2039.8|2039.5|2
1723083830000|2024-08-08 02:23:50|2040|2039.7|2039.7|2039.4|2040|2039.7|2039.7|2039.4|0
1723083840000|2024-08-08 02:24:00|2039.8|2039.5|2039.9|2039.6|2040|2039.7|2039.7|2039.4|2
1723083850000|2024-08-08 02:24:10|2040|2039.7|2040.5|2040.2|2040.5|2040.2|2040|2039.7|4
1723083860000|2024-08-08 02:24:20|2040.6|2040.3|2040.1|2039.8|2040.6|2040.3|2040|2039.7|6
1723083870000|2024-08-08 02:24:30|2040|2039.7|2040.7|2040.4|2040.7|2040.4|2040|2039.7|7
1723083880000|2024-08-08 02:24:40|2040.6|2040.3|2040.4|2040.1|2040.6|2040.3|2040.4|2040.1|2
1723083890000|2024-08-08 02:24:50|2040.5|2040.2|2040.6|2040.3|2040.6|2040.3|2040.4|2040.1|0
1723083900000|2024-08-08 02:25:00|2040.8|2040.5|2040.9|2040.6|2041.1|2040.8|2040.8|2040.5|6
1723083910000|2024-08-08 02:25:10|2041|2040.7|2041|2040.7|2041|2040.7|2040.9|2040.6|3
1723083920000|2024-08-08 02:25:20|2041.1|2040.8|2041|2040.7|2041.1|2040.8|2041|2040.7|6
1723083940000|2024-08-08 02:25:40|2040.9|2040.6|2041.1|2040.8|2041.1|2040.8|2040.8|2040.5|4
1723083950000|2024-08-08 02:25:50|2041|2040.7|2040.7|2040.4|2041|2040.7|2040.7|2040.4|2
1723083960000|2024-08-08 02:26:00|2040.6|2040.3|2040.9|2040.6|2041|2040.7|2040.6|2040.3|1
1723083970000|2024-08-08 02:26:10|2041|2040.7|2041|2040.7|2041|2040.7|2040.8|2040.5|0
1723083980000|2024-08-08 02:26:20|2041.1|2040.8|2041.2|2040.9|2041.2|2040.9|2041.1|2040.8|0
1723083990000|2024-08-08 02:26:30|2041.1|2040.8|2040.9|2040.6|2041.2|2040.9|2040.9|2040.6|3
1723084000000|2024-08-08 02:26:40|2040.8|2040.5|2040.9|2040.6|2040.9|2040.6|2040.8|2040.5|0
1723084010000|2024-08-08 02:26:50|2041|2040.7|2041.2|2040.9|2041.3|2041|2041|2040.7|1
1723084020000|2024-08-08 02:27:00|2041.3|2041|2041.3|2041|2041.3|2041|2041.3|2041|0
1723084030000|2024-08-08 02:27:10|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|0
1723084040000|2024-08-08 02:27:20|2041.3|2041|2041.3|2041|2041.4|2041.1|2041.2|2040.9|1
1723084050000|2024-08-08 02:27:30|2041.2|2040.9|2040.8|2040.5|2041.2|2040.9|2040.8|2040.5|2
1723084060000|2024-08-08 02:27:40|2040.7|2040.4|2040.8|2040.5|2040.9|2040.6|2040.7|2040.4|0
1723084070000|2024-08-08 02:27:50|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|2040.5|2040.2|0
1723084080000|2024-08-08 02:28:00|2040.6|2040.3|2040.7|2040.4|2040.8|2040.5|2040.6|2040.3|1
1723084090000|2024-08-08 02:28:10|2040.8|2040.5|2040.7|2040.4|2040.8|2040.5|2040.7|2040.4|0
1723084100000|2024-08-08 02:28:20|2040.6|2040.3|2040.6|2040.3|2040.7|2040.4|2040.6|2040.3|0
1723084110000|2024-08-08 02:28:30|2040.5|2040.2|2040.2|2039.9|2040.5|2040.2|2040.1|2039.8|13
1723084120000|2024-08-08 02:28:40|2040.1|2039.8|2040|2039.7|2040.2|2039.9|2040|2039.7|0
1723084130000|2024-08-08 02:28:50|2040.1|2039.8|2040|2039.7|2040.1|2039.8|2040|2039.7|1
1723084140000|2024-08-08 02:29:00|2040.1|2039.8|2040.3|2040|2040.3|2040|2040.1|2039.8|3
1723084150000|2024-08-08 02:29:10|2040.4|2040.1|2040.4|2040.1|2040.4|2040.1|2040.4|2040.1|0
1723084160000|2024-08-08 02:29:20|2040.3|2040|2040.3|2040|2040.4|2040.1|2040.2|2039.9|4
1723084170000|2024-08-08 02:29:30|2040.2|2039.9|2040|2039.7|2040.2|2039.9|2040|2039.7|0
1723084180000|2024-08-08 02:29:40|2039.9|2039.6|2039.8|2039.5|2040|2039.7|2039.8|2039.5|0
1723084190000|2024-08-08 02:29:50|2039.9|2039.6|2039.8|2039.5|2039.9|2039.6|2039.8|2039.5|0
1723084200000|2024-08-08 02:30:00|2039.9|2039.6|2039.1|2038.8|2040|2039.7|2039.1|2038.8|6
1723084210000|2024-08-08 02:30:10|2038.6|2038.3|2039.1|2038.8|2039.1|2038.8|2038.4|2038.1|25
1723084220000|2024-08-08 02:30:20|2039.2|2038.9|2039.1|2038.8|2039.4|2039.1|2039.1|2038.8|3
1723084230000|2024-08-08 02:30:30|2039.2|2038.9|2038.9|2038.6|2039.2|2038.9|2038.9|2038.6|3
1723084240000|2024-08-08 02:30:40|2038.6|2038.3|2038.5|2038.2|2038.6|2038.3|2038.5|2038.2|2
1723084250000|2024-08-08 02:30:50|2038.4|2038.1|2038.5|2038.2|2038.5|2038.2|2038.4|2038.1|8
1723084260000|2024-08-08 02:31:00|2038.6|2038.3|2038.7|2038.4|2038.9|2038.6|2038.6|2038.3|1
1723084270000|2024-08-08 02:31:10|2038.8|2038.5|2039.1|2038.8|2039.2|2038.9|2038.8|2038.5|0
1723084280000|2024-08-08 02:31:20|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|0
1723084290000|2024-08-08 02:31:30|2038.8|2038.5|2038.9|2038.6|2038.9|2038.6|2038.8|2038.5|0
1723084300000|2024-08-08 02:31:40|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|0
1723084310000|2024-08-08 02:31:50|2038.7|2038.4|2038.3|2038|2038.7|2038.4|2038.2|2037.9|0
1723084320000|2024-08-08 02:32:00|2038.4|2038.1|2038.5|2038.2|2038.5|2038.2|2038.4|2038.1|0
1723084330000|2024-08-08 02:32:10|2038.6|2038.3|2038.9|2038.6|2039|2038.7|2038.6|2038.3|2
1723084340000|2024-08-08 02:32:20|2038.8|2038.5|2039.1|2038.8|2039.1|2038.8|2038.8|2038.5|1
1723084350000|2024-08-08 02:32:30|2039.2|2038.9|2039.3|2039|2039.4|2039.1|2039.1|2038.8|0
1723084360000|2024-08-08 02:32:40|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|0
1723084370000|2024-08-08 02:32:50|2039.3|2039|2039.6|2039.3|2039.6|2039.3|2039.3|2039|9
1723084380000|2024-08-08 02:33:00|2039.7|2039.4|2039.8|2039.5|2039.8|2039.5|2039.6|2039.3|4
1723084390000|2024-08-08 02:33:10|2039.7|2039.4|2039.6|2039.3|2039.7|2039.4|2039.6|2039.3|0
1723084400000|2024-08-08 02:33:20|2039.5|2039.2|2039.4|2039.1|2039.5|2039.2|2039.3|2039|10
1723084410000|2024-08-08 02:33:30|2039.2|2038.9|2039.1|2038.8|2039.2|2038.9|2039.1|2038.8|1
1723084430000|2024-08-08 02:33:50|2039|2038.7|2039.1|2038.8|2039.1|2038.8|2039|2038.7|0
1723084440000|2024-08-08 02:34:00|2039.4|2039.1|2039.1|2038.8|2039.5|2039.2|2039.1|2038.8|1
1723084450000|2024-08-08 02:34:10|2039.2|2038.9|2039.1|2038.8|2039.2|2038.9|2039.1|2038.8|0
1723084460000|2024-08-08 02:34:20|2039|2038.7|2039|2038.7|2039|2038.7|2038.8|2038.5|2
1723084470000|2024-08-08 02:34:30|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|0
1723084480000|2024-08-08 02:34:40|2038.8|2038.5|2038.6|2038.3|2038.8|2038.5|2038.6|2038.3|2
1723084490000|2024-08-08 02:34:50|||||||||1
1723084500000|2024-08-08 02:35:00|2038.7|2038.4|2038.5|2038.2|2038.7|2038.4|2038.5|2038.2|0
1723084510000|2024-08-08 02:35:10|2038.6|2038.3|2038.5|2038.2|2038.7|2038.4|2038.5|2038.2|0
1723084520000|2024-08-08 02:35:20|2038.6|2038.3|2039|2038.7|2039|2038.7|2038.6|2038.3|3
1723084530000|2024-08-08 02:35:30|2038.9|2038.6|2038.7|2038.4|2038.9|2038.6|2038.7|2038.4|3
1723084550000|2024-08-08 02:35:50|2038.6|2038.3|2039.2|2038.9|2039.2|2038.9|2038.6|2038.3|13
1723084560000|2024-08-08 02:36:00|2039.3|2039|2039.8|2039.5|2039.8|2039.5|2039.3|2039|8
1723084570000|2024-08-08 02:36:10|2039.9|2039.6|2040|2039.7|2040|2039.7|2039.9|2039.6|1
1723084580000|2024-08-08 02:36:20|2039.9|2039.6|2039.8|2039.5|2039.9|2039.6|2039.8|2039.5|4
1723084590000|2024-08-08 02:36:30|2039.9|2039.6|2040|2039.7|2040.3|2040|2039.8|2039.5|8
1723084600000|2024-08-08 02:36:40|2040.1|2039.8|2039.8|2039.5|2040.2|2039.9|2039.6|2039.3|29
1723084610000|2024-08-08 02:36:50|2039.7|2039.4|2039.6|2039.3|2040|2039.7|2039.6|2039.3|45
1723084620000|2024-08-08 02:37:00|2039.7|2039.4|2039.2|2038.9|2039.7|2039.4|2039.2|2038.9|43
1723084630000|2024-08-08 02:37:10|2039.1|2038.8|2039.4|2039.1|2039.4|2039.1|2039.1|2038.8|8
1723084640000|2024-08-08 02:37:20|2039.5|2039.2|2039.4|2039.1|2039.6|2039.3|2039.4|2039.1|0
1723084650000|2024-08-08 02:37:30|2039.3|2039|2039.2|2038.9|2039.4|2039.1|2039.1|2038.8|0
1723084660000|2024-08-08 02:37:40|2039.1|2038.8|2039.1|2038.8|2039.2|2038.9|2039.1|2038.8|3
1723084670000|2024-08-08 02:37:50|2039|2038.7|2038.7|2038.4|2039|2038.7|2038.7|2038.4|4
1723084680000|2024-08-08 02:38:00|2038.6|2038.3|2038.5|2038.2|2038.7|2038.4|2038.4|2038.1|25
1723084690000|2024-08-08 02:38:10|2038.2|2037.9|2038.1|2037.8|2038.3|2038|2038|2037.7|6
1723084700000|2024-08-08 02:38:20|2038.2|2037.9|2038.2|2037.9|2038.3|2038|2038.1|2037.8|3
1723084710000|2024-08-08 02:38:30|2038.3|2038|2038.1|2037.8|2038.3|2038|2038.1|2037.8|1
1723084720000|2024-08-08 02:38:40|2038.2|2037.9|2038.6|2038.3|2038.6|2038.3|2038.2|2037.9|6
1723084730000|2024-08-08 02:38:50|2038.5|2038.2|2038.4|2038.1|2038.5|2038.2|2038.4|2038.1|0
1723084740000|2024-08-08 02:39:00|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|2038.4|2038.1|0
1723084760000|2024-08-08 02:39:20|2038.6|2038.3|2038.6|2038.3|2038.6|2038.3|2038.6|2038.3|0
1723084780000|2024-08-08 02:39:40|2038.7|2038.4|2038.8|2038.5|2038.8|2038.5|2038.7|2038.4|0
1723084790000|2024-08-08 02:39:50|2038.9|2038.6|2039.1|2038.8|2039.1|2038.8|2038.9|2038.6|1
1723084800000|2024-08-08 02:40:00|2039|2038.7|2039.1|2038.8|2039.1|2038.8|2038.9|2038.6|0
1723084810000|2024-08-08 02:40:10|2039|2038.7|2039.5|2039.2|2039.5|2039.2|2039|2038.7|1
1723084820000|2024-08-08 02:40:20|2039.6|2039.3|2039.9|2039.6|2040.1|2039.8|2039.5|2039.2|5
1723084830000|2024-08-08 02:40:30|2040|2039.7|2039.8|2039.5|2040|2039.7|2039.8|2039.5|1
1723084850000|2024-08-08 02:40:50|2039.9|2039.6|2039.8|2039.5|2039.9|2039.6|2039.8|2039.5|1
1723084860000|2024-08-08 02:41:00|2039.9|2039.6|2040.2|2039.9|2040.2|2039.9|2039.9|2039.6|1
1723084870000|2024-08-08 02:41:10|2040.3|2040|2040.2|2039.9|2040.3|2040|2040.2|2039.9|2
1723084880000|2024-08-08 02:41:20|2040.1|2039.8|2039.5|2039.2|2040.1|2039.8|2039.5|2039.2|7
1723084890000|2024-08-08 02:41:30|2039.4|2039.1|2039.3|2039|2039.4|2039.1|2039.3|2039|0
1723084900000|2024-08-08 02:41:40|2039.5|2039.2|2039.4|2039.1|2039.5|2039.2|2039.4|2039.1|1
1723084910000|2024-08-08 02:41:50|2039.3|2039|2039.4|2039.1|2039.4|2039.1|2039.3|2039|0
1723084920000|2024-08-08 02:42:00|2039.3|2039|2039.3|2039|2039.4|2039.1|2039.3|2039|2
1723084930000|2024-08-08 02:42:10|2039.4|2039.1|2039.2|2038.9|2039.4|2039.1|2039.2|2038.9|1
1723084940000|2024-08-08 02:42:20|2039.3|2039|2039.2|2038.9|2039.3|2039|2039.2|2038.9|0
1723084950000|2024-08-08 02:42:30|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|0
1723084960000|2024-08-08 02:42:40|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2039.1|2038.8|0
1723084970000|2024-08-08 02:42:50|2039.1|2038.8|2038.8|2038.5|2039.1|2038.8|2038.8|2038.5|1
1723084980000|2024-08-08 02:43:00|2038.7|2038.4|2038.3|2038|2038.8|2038.5|2038.3|2038|2
1723084990000|2024-08-08 02:43:10|2038.4|2038.1|2038.4|2038.1|2038.7|2038.4|2038.3|2038|0
1723085000000|2024-08-08 02:43:20|2038.3|2038|2038.6|2038.3|2038.6|2038.3|2038.3|2038|3
1723085010000|2024-08-08 02:43:30|2038.7|2038.4|2039.1|2038.8|2039.1|2038.8|2038.7|2038.4|16
1723085020000|2024-08-08 02:43:40|2039.2|2038.9|2039.1|2038.8|2039.3|2039|2039.1|2038.8|0
1723085030000|2024-08-08 02:43:50|2039.2|2038.9|2039.1|2038.8|2039.2|2038.9|2039.1|2038.8|0
1723085040000|2024-08-08 02:44:00|2039|2038.7|2038.8|2038.5|2039.1|2038.8|2038.8|2038.5|25
1723085050000|2024-08-08 02:44:10|2038.7|2038.4|2038.5|2038.2|2038.8|2038.5|2038.4|2038.1|0
1723085060000|2024-08-08 02:44:20|2038.6|2038.3|2038.6|2038.3|2038.6|2038.3|2038.6|2038.3|1
1723085070000|2024-08-08 02:44:30|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|3
1723085080000|2024-08-08 02:44:40|2038.6|2038.3|2039|2038.7|2039|2038.7|2038.6|2038.3|0
1723085100000|2024-08-08 02:45:00|2039.1|2038.8|2039.4|2039.1|2039.4|2039.1|2039|2038.7|2
1723085110000|2024-08-08 02:45:10|2039.5|2039.2|2039.5|2039.2|2039.8|2039.5|2039.2|2038.9|9
1723085120000|2024-08-08 02:45:20|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|2039.3|2039|2
1723085140000|2024-08-08 02:45:40|2039.3|2039|2039.3|2039|2039.3|2039|2039.3|2039|0
1723085150000|2024-08-08 02:45:50|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|0
1723085160000|2024-08-08 02:46:00|2039.5|2039.2|2039.6|2039.3|2039.7|2039.4|2039.5|2039.2|3
1723085170000|2024-08-08 02:46:10|2039.5|2039.2|2039.6|2039.3|2039.6|2039.3|2039.5|2039.2|0
1723085180000|2024-08-08 02:46:20|2039.7|2039.4|2039.8|2039.5|2039.8|2039.5|2039.7|2039.4|0
1723085190000|2024-08-08 02:46:30|2039.9|2039.6|2039.6|2039.3|2039.9|2039.6|2039.6|2039.3|0
1723085200000|2024-08-08 02:46:40|2039.7|2039.4|2039.4|2039.1|2039.7|2039.4|2039.4|2039.1|3
1723085210000|2024-08-08 02:46:50|2039.3|2039|2039.8|2039.5|2039.8|2039.5|2039.3|2039|1
1723085220000|2024-08-08 02:47:00|2039.2|2038.9|2039.1|2038.8|2039.3|2039|2039.1|2038.8|7
1723085230000|2024-08-08 02:47:10|2039|2038.7|2039.1|2038.8|2039.1|2038.8|2038.9|2038.6|2
1723085240000|2024-08-08 02:47:20|2039|2038.7|2038.9|2038.6|2039.1|2038.8|2038.9|2038.6|0
1723085250000|2024-08-08 02:47:30|2038.8|2038.5|2038.9|2038.6|2038.9|2038.6|2038.7|2038.4|1
1723085260000|2024-08-08 02:47:40|2038.8|2038.5|2038.9|2038.6|2038.9|2038.6|2038.8|2038.5|0
1723085280000|2024-08-08 02:48:00|2039|2038.7|2038.6|2038.3|2039|2038.7|2038.6|2038.3|2
1723085290000|2024-08-08 02:48:10|2038.7|2038.4|2038.4|2038.1|2038.7|2038.4|2038.4|2038.1|2
1723085300000|2024-08-08 02:48:20|2038.3|2038|2038.3|2038|2038.4|2038.1|2038.3|2038|2
1723085310000|2024-08-08 02:48:30|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|1
1723085320000|2024-08-08 02:48:40|2038.6|2038.3|2038.7|2038.4|2038.7|2038.4|2038.6|2038.3|0
1723085330000|2024-08-08 02:48:50|2038.9|2038.6|2039|2038.7|2039|2038.7|2038.9|2038.6|1
1723085340000|2024-08-08 02:49:00|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|0
1723085350000|2024-08-08 02:49:10|2039.2|2038.9|2039.3|2039|2039.4|2039.1|2039.2|2038.9|1
1723085360000|2024-08-08 02:49:20|2039.2|2038.9|2039|2038.7|2039.2|2038.9|2038.9|2038.6|1
1723085370000|2024-08-08 02:49:30|2038.9|2038.6|2039|2038.7|2039|2038.7|2038.9|2038.6|0
1723085380000|2024-08-08 02:49:40|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|0
1723085390000|2024-08-08 02:49:50|2039|2038.7|2039.3|2039|2039.3|2039|2039|2038.7|0
1723085400000|2024-08-08 02:50:00|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|0
1723085420000|2024-08-08 02:50:20|2039.3|2039|2039.5|2039.2|2039.5|2039.2|2039.3|2039|0
1723085430000|2024-08-08 02:50:30|2039.6|2039.3|2039.9|2039.6|2040.3|2040|2039.6|2039.3|8
1723085440000|2024-08-08 02:50:40|2040|2039.7|2040.2|2039.9|2040.2|2039.9|2040|2039.7|0
1723085450000|2024-08-08 02:50:50|2039.9|2039.6|2040.2|2039.9|2040.2|2039.9|2039.9|2039.6|3
1723085460000|2024-08-08 02:51:00|2040.3|2040|2040.2|2039.9|2040.3|2040|2040.2|2039.9|0
1723085470000|2024-08-08 02:51:10|2040.1|2039.8|2039.6|2039.3|2040.1|2039.8|2039.6|2039.3|2
1723085480000|2024-08-08 02:51:20|2039.5|2039.2|2039.6|2039.3|2039.6|2039.3|2039.4|2039.1|0
1723085490000|2024-08-08 02:51:30|2039.7|2039.4|2039.7|2039.4|2039.7|2039.4|2039.7|2039.4|0
1723085510000|2024-08-08 02:51:50|2039.6|2039.3|2039.7|2039.4|2039.7|2039.4|2039.6|2039.3|0
1723085520000|2024-08-08 02:52:00|2039.5|2039.2|2039.4|2039.1|2039.5|2039.2|2039.4|2039.1|0
1723085530000|2024-08-08 02:52:10|2039.3|2039|2039.3|2039|2039.5|2039.2|2039.3|2039|0
1723085540000|2024-08-08 02:52:20|2039.2|2038.9|2039.3|2039|2039.3|2039|2039.2|2038.9|0
1723085550000|2024-08-08 02:52:30|2039.5|2039.2|2039.3|2039|2039.5|2039.2|2039.3|2039|0
1723085560000|2024-08-08 02:52:40|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|0
1723085570000|2024-08-08 02:52:50|2039.6|2039.3|2039.3|2039|2039.6|2039.3|2039.3|2039|3
1723085580000|2024-08-08 02:53:00|2039.5|2039.2|2039.6|2039.3|2039.6|2039.3|2039.4|2039.1|4
1723085590000|2024-08-08 02:53:10|2039.7|2039.4|2039.8|2039.5|2039.9|2039.6|2039.7|2039.4|0
1723085600000|2024-08-08 02:53:20|2039.9|2039.6|2039.7|2039.4|2039.9|2039.6|2039.6|2039.3|3
1723085610000|2024-08-08 02:53:30|2039.6|2039.3|2039.6|2039.3|2039.7|2039.4|2039.6|2039.3|0
1723085620000|2024-08-08 02:53:40|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|1
1723085630000|2024-08-08 02:53:50|2039.5|2039.2|2039.5|2039.2|2039.5|2039.2|2039.5|2039.2|0
1723085640000|2024-08-08 02:54:00|2039.7|2039.4|2039.4|2039.1|2039.7|2039.4|2039.3|2039|7
1723085650000|2024-08-08 02:54:10|2039.3|2039|2039.2|2038.9|2039.3|2039|2039.2|2038.9|1
1723085660000|2024-08-08 02:54:20|2039.1|2038.8|2039|2038.7|2039.1|2038.8|2039|2038.7|0
1723085670000|2024-08-08 02:54:30|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|0
1723085680000|2024-08-08 02:54:40|2039|2038.7|2039|2038.7|2039.1|2038.8|2039|2038.7|0
1723085690000|2024-08-08 02:54:50|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|0
1723085700000|2024-08-08 02:55:00|2039|2038.7|2038.9|2038.6|2039|2038.7|2038.9|2038.6|0
1723085710000|2024-08-08 02:55:10|2039|2038.7|2039.2|2038.9|2039.2|2038.9|2039|2038.7|0
1723085720000|2024-08-08 02:55:20|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2038.9|2038.6|2
1723085740000|2024-08-08 02:55:40|2039.2|2038.9|2039.5|2039.2|2039.5|2039.2|2039.2|2038.9|5
1723085760000|2024-08-08 02:56:00|2039.2|2038.9|2039.1|2038.8|2039.3|2039|2039.1|2038.8|3
1723085780000|2024-08-08 02:56:20|2039.2|2038.9|2039.3|2039|2039.3|2039|2039.1|2038.8|1
1723085790000|2024-08-08 02:56:30|2039.2|2038.9|2039.3|2039|2039.3|2039|2039.2|2038.9|0
1723085800000|2024-08-08 02:56:40|2039.2|2038.9|2039.3|2039|2039.3|2039|2039.1|2038.8|1
1723085810000|2024-08-08 02:56:50|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|0
1723085820000|2024-08-08 02:57:00|2039.5|2039.2|2039.7|2039.4|2039.7|2039.4|2039.5|2039.2|2
1723085830000|2024-08-08 02:57:10|2039.8|2039.5|2039.9|2039.6|2039.9|2039.6|2039.8|2039.5|0
1723085840000|2024-08-08 02:57:20|2040|2039.7|2039.9|2039.6|2040|2039.7|2039.9|2039.6|0
1723085850000|2024-08-08 02:57:30|2040|2039.7|2040.1|2039.8|2040.1|2039.8|2040|2039.7|0
1723085860000|2024-08-08 02:57:40|2040|2039.7|2040|2039.7|2040|2039.7|2040|2039.7|0
1723085870000|2024-08-08 02:57:50|2040.1|2039.8|2040.1|2039.8|2040.2|2039.9|2040.1|2039.8|1
1723085880000|2024-08-08 02:58:00|2040.2|2039.9|2040.1|2039.8|2040.3|2040|2040|2039.7|4
1723085890000|2024-08-08 02:58:10|2040|2039.7|2040.1|2039.8|2040.1|2039.8|2039.9|2039.6|0
1723085900000|2024-08-08 02:58:20|2040|2039.7|2039.8|2039.5|2040|2039.7|2039.8|2039.5|2
1723085910000|2024-08-08 02:58:30|2039.9|2039.6|2039.8|2039.5|2039.9|2039.6|2039.8|2039.5|0
1723085920000|2024-08-08 02:58:40|2039.6|2039.3|2039.7|2039.4|2039.7|2039.4|2039.6|2039.3|1
1723085930000|2024-08-08 02:58:50|2039.6|2039.3|2039.6|2039.3|2039.6|2039.3|2039.6|2039.3|0
1723085940000|2024-08-08 02:59:00|2039.7|2039.4|2039.8|2039.5|2039.8|2039.5|2039.7|2039.4|0
1723085950000|2024-08-08 02:59:10|2039.9|2039.6|2039.7|2039.4|2039.9|2039.6|2039.7|2039.4|0
1723085960000|2024-08-08 02:59:20|2039.8|2039.5|2039.9|2039.6|2039.9|2039.6|2039.8|2039.5|0
1723085970000|2024-08-08 02:59:30|2040|2039.7|2039.7|2039.4|2040|2039.7|2039.7|2039.4|0
1723085990000|2024-08-08 02:59:50|2039.6|2039.3|2039.5|2039.2|2039.6|2039.3|2039.5|2039.2|0
1723086000000|2024-08-08 03:00:00|2039.6|2039.3|2040|2039.7|2040.2|2039.9|2039.6|2039.3|2
1723086010000|2024-08-08 03:00:10|2039.8|2039.5|2039.9|2039.6|2039.9|2039.6|2039.7|2039.4|0
1723086020000|2024-08-08 03:00:20|2040|2039.7|2040.2|2039.9|2040.3|2040|2040|2039.7|1
1723086030000|2024-08-08 03:00:30|2040.3|2040|2040.2|2039.9|2040.3|2040|2040.1|2039.8|1
1723086040000|2024-08-08 03:00:40|2040.1|2039.8|2040.2|2039.9|2040.2|2039.9|2040.1|2039.8|0
1723086050000|2024-08-08 03:00:50|2040.3|2040|2040.2|2039.9|2040.3|2040|2040.1|2039.8|2
1723086060000|2024-08-08 03:01:00|2040.3|2040|2040.2|2039.9|2040.3|2040|2040.2|2039.9|0
1723086070000|2024-08-08 03:01:10|2040.3|2040|2040.6|2040.3|2040.6|2040.3|2040.3|2040|4
1723086080000|2024-08-08 03:01:20|2040.4|2040.1|2040.5|2040.2|2040.5|2040.2|2040.4|2040.1|4
1723086090000|2024-08-08 03:01:30|2040.6|2040.3|2040.7|2040.4|2040.8|2040.5|2040.6|2040.3|1
1723086100000|2024-08-08 03:01:40|2040.6|2040.3|2040.4|2040.1|2040.6|2040.3|2040.4|2040.1|2
1723086110000|2024-08-08 03:01:50|2040.5|2040.2|2040.5|2040.2|2040.5|2040.2|2040.5|2040.2|0
1723086120000|2024-08-08 03:02:00|2040.4|2040.1|2040.2|2039.9|2040.4|2040.1|2040.2|2039.9|2
1723086130000|2024-08-08 03:02:10|2040.3|2040|2040.2|2039.9|2040.3|2040|2040.1|2039.8|4
1723086140000|2024-08-08 03:02:20|2040.3|2040|2040.3|2040|2040.3|2040|2040.3|2040|0
1723086150000|2024-08-08 03:02:30|2040.4|2040.1|2040.2|2039.9|2040.5|2040.2|2040.2|2039.9|1
1723086160000|2024-08-08 03:02:40|2040.3|2040|2040.5|2040.2|2040.5|2040.2|2040.3|2040|2
1723086170000|2024-08-08 03:02:50|2040.6|2040.3|2040.5|2040.2|2040.6|2040.3|2040.5|2040.2|0
1723086190000|2024-08-08 03:03:10|2040.6|2040.3|2040.6|2040.3|2040.6|2040.3|2040.6|2040.3|1
1723086200000|2024-08-08 03:03:20|2040.5|2040.2|2040.4|2040.1|2040.5|2040.2|2040.4|2040.1|1
1723086210000|2024-08-08 03:03:30|2040.3|2040|2040.4|2040.1|2040.5|2040.2|2040.2|2039.9|2
1723086220000|2024-08-08 03:03:40|2040.5|2040.2|2040.5|2040.2|2040.6|2040.3|2040.5|2040.2|0
1723086230000|2024-08-08 03:03:50|2040.4|2040.1|2040.4|2040.1|2040.5|2040.2|2040.4|2040.1|0
1723086240000|2024-08-08 03:04:00|2040.5|2040.2|2040.7|2040.4|2040.7|2040.4|2040.5|2040.2|5
1723086250000|2024-08-08 03:04:10|2040.6|2040.3|2040.7|2040.4|2040.7|2040.4|2040.6|2040.3|0
1723086260000|2024-08-08 03:04:20|2040.8|2040.5|2040.8|2040.5|2040.8|2040.5|2040.8|2040.5|0
1723086270000|2024-08-08 03:04:30|2040.9|2040.6|2040.9|2040.6|2040.9|2040.6|2040.8|2040.5|0
1723086280000|2024-08-08 03:04:40|2040.8|2040.5|2040.8|2040.5|2040.9|2040.6|2040.8|2040.5|0
1723086290000|2024-08-08 03:04:50|2040.7|2040.4|2041.5|2041.2|2041.5|2041.2|2040.7|2040.4|22
1723086300000|2024-08-08 03:05:00|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|3
1723086310000|2024-08-08 03:05:10|2041.3|2041|2041.2|2040.9|2041.3|2041|2041.2|2040.9|0
1723086320000|2024-08-08 03:05:20|2041.3|2041|2041.4|2041.1|2041.5|2041.2|2041.3|2041|6
1723086330000|2024-08-08 03:05:30|2041.3|2041|2041.3|2041|2041.3|2041|2041|2040.7|3
1723086340000|2024-08-08 03:05:40|||||||||1
1723086350000|2024-08-08 03:05:50|2041.1|2040.8|2040.9|2040.6|2041.1|2040.8|2040.9|2040.6|2
1723086360000|2024-08-08 03:06:00|2041|2040.7|2041.1|2040.8|2041.2|2040.9|2040.9|2040.6|1
1723086370000|2024-08-08 03:06:10|2041.2|2040.9|2041.1|2040.8|2041.2|2040.9|2040.9|2040.6|0
1723086380000|2024-08-08 03:06:20|2041|2040.7|2041|2040.7|2041|2040.7|2041|2040.7|0
1723086390000|2024-08-08 03:06:30|2041.1|2040.8|2041.1|2040.8|2041.2|2040.9|2041.1|2040.8|0
1723086400000|2024-08-08 03:06:40|2041|2040.7|2041|2040.7|2041|2040.7|2041|2040.7|1
1723086410000|2024-08-08 03:06:50|2040.9|2040.6|2040.9|2040.6|2041|2040.7|2040.8|2040.5|1
1723086420000|2024-08-08 03:07:00|2040.8|2040.5|2040.6|2040.3|2040.8|2040.5|2040.6|2040.3|0
1723086430000|2024-08-08 03:07:10|2040.8|2040.5|2040.7|2040.4|2040.8|2040.5|2040.7|2040.4|2
1723086440000|2024-08-08 03:07:20|2040.6|2040.3|2040.8|2040.5|2040.8|2040.5|2040.6|2040.3|1
1723086460000|2024-08-08 03:07:40|2040.7|2040.4|2040.9|2040.6|2041|2040.7|2040.7|2040.4|4
1723086470000|2024-08-08 03:07:50|2040.8|2040.5|2040.8|2040.5|2040.8|2040.5|2040.8|2040.5|0
1723086480000|2024-08-08 03:08:00|2040.9|2040.6|2041|2040.7|2041|2040.7|2040.8|2040.5|0
1723086490000|2024-08-08 03:08:10|2041.1|2040.8|2041|2040.7|2041.1|2040.8|2041|2040.7|0
1723086500000|2024-08-08 03:08:20|2041.1|2040.8|2041|2040.7|2041.2|2040.9|2041|2040.7|3
1723086510000|2024-08-08 03:08:30|2040.9|2040.6|2040.7|2040.4|2040.9|2040.6|2040.7|2040.4|0
1723086520000|2024-08-08 03:08:40|2040.9|2040.6|2040.9|2040.6|2040.9|2040.6|2040.9|2040.6|1
1723086530000|2024-08-08 03:08:50|2041|2040.7|2041|2040.7|2041|2040.7|2040.9|2040.6|0
1723086550000|2024-08-08 03:09:10|2040.9|2040.6|2040.9|2040.6|2041|2040.7|2040.9|2040.6|2
1723086560000|2024-08-08 03:09:20|2041|2040.7|2040.9|2040.6|2041|2040.7|2040.9|2040.6|0
1723086570000|2024-08-08 03:09:30|2040.8|2040.5|2040.9|2040.6|2041|2040.7|2040.8|2040.5|1
1723086580000|2024-08-08 03:09:40|2040.8|2040.5|2040.8|2040.5|2040.9|2040.6|2040.7|2040.4|1
1723086590000|2024-08-08 03:09:50|2040.9|2040.6|2040.7|2040.4|2040.9|2040.6|2040.7|2040.4|1
1723086600000|2024-08-08 03:10:00|2040.8|2040.5|2040.7|2040.4|2040.8|2040.5|2040.7|2040.4|0
1723086610000|2024-08-08 03:10:10|2041|2040.7|2041|2040.7|2041|2040.7|2040.9|2040.6|3
1723086620000|2024-08-08 03:10:20|2041.1|2040.8|2040.8|2040.5|2041.2|2040.9|2040.6|2040.3|6
1723086630000|2024-08-08 03:10:30|2040.7|2040.4|2040.3|2040|2040.7|2040.4|2040.2|2039.9|9
1723086640000|2024-08-08 03:10:40|2040.4|2040.1|2040.4|2040.1|2040.4|2040.1|2040.3|2040|0
1723086650000|2024-08-08 03:10:50|2040.5|2040.2|2040.6|2040.3|2040.6|2040.3|2040.3|2040|0
1723086660000|2024-08-08 03:11:00|2040.7|2040.4|2040.7|2040.4|2040.9|2040.6|2040.7|2040.4|1
1723086670000|2024-08-08 03:11:10|2040.6|2040.3|2040.6|2040.3|2040.6|2040.3|2040.6|2040.3|0
1723086680000|2024-08-08 03:11:20|2040.7|2040.4|2040.6|2040.3|2040.7|2040.4|2040.6|2040.3|0
1723086690000|2024-08-08 03:11:30|2040.7|2040.4|2040.7|2040.4|2040.9|2040.6|2040.7|2040.4|2
1723086700000|2024-08-08 03:11:40|2040.8|2040.5|2040.8|2040.5|2040.8|2040.5|2040.8|2040.5|0
1723086710000|2024-08-08 03:11:50|2040.9|2040.6|2041|2040.7|2041.1|2040.8|2040.9|2040.6|1
1723086720000|2024-08-08 03:12:00|2041.1|2040.8|2041.1|2040.8|2041.2|2040.9|2041|2040.7|0
1723086730000|2024-08-08 03:12:10|2041|2040.7|2041|2040.7|2041.1|2040.8|2041|2040.7|0
1723086740000|2024-08-08 03:12:20|2041.1|2040.8|2041|2040.7|2041.1|2040.8|2041|2040.7|0
1723086750000|2024-08-08 03:12:30|2041.1|2040.8|2041.2|2040.9|2041.2|2040.9|2041.1|2040.8|0
1723086760000|2024-08-08 03:12:40|2041.1|2040.8|2041.1|2040.8|2041.2|2040.9|2041.1|2040.8|3
1723086770000|2024-08-08 03:12:50|2041.2|2040.9|2041.3|2041|2041.3|2041|2041.2|2040.9|0
1723086780000|2024-08-08 03:13:00|2041.4|2041.1|2041.4|2041.1|2041.4|2041.1|2041.4|2041.1|0
1723086790000|2024-08-08 03:13:10|2041.5|2041.2|2041.5|2041.2|2041.5|2041.2|2041.5|2041.2|0
1723086800000|2024-08-08 03:13:20|2041.6|2041.3|2041.7|2041.4|2041.8|2041.5|2041.6|2041.3|2
1723086810000|2024-08-08 03:13:30|2041.8|2041.5|2041.4|2041.1|2041.8|2041.5|2041.4|2041.1|0
1723086820000|2024-08-08 03:13:40|2041.5|2041.2|2041.5|2041.2|2041.5|2041.2|2041.5|2041.2|0
1723086830000|2024-08-08 03:13:50|2041.6|2041.3|2041.6|2041.3|2041.6|2041.3|2041.6|2041.3|0
1723086840000|2024-08-08 03:14:00|2041.7|2041.4|2041.7|2041.4|2041.7|2041.4|2041.6|2041.3|0
1723086850000|2024-08-08 03:14:10|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|5
1723086870000|2024-08-08 03:14:30|2041.9|2041.6|2041.7|2041.4|2041.9|2041.6|2041.7|2041.4|2
1723086880000|2024-08-08 03:14:40|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|0
1723086890000|2024-08-08 03:14:50|2041.7|2041.4|2041.8|2041.5|2041.8|2041.5|2041.7|2041.4|0
1723086900000|2024-08-08 03:15:00|2041.9|2041.6|2042.2|2041.9|2042.3|2042|2041.9|2041.6|17
1723086910000|2024-08-08 03:15:10|2042.4|2042.1|2042|2041.7|2042.4|2042.1|2042|2041.7|8
1723086920000|2024-08-08 03:15:20|2042.1|2041.8|2042|2041.7|2042.1|2041.8|2041.9|2041.6|1
1723086940000|2024-08-08 03:15:40|2041.9|2041.6|2042|2041.7|2042.1|2041.8|2041.9|2041.6|0
1723086950000|2024-08-08 03:15:50|2042.1|2041.8|2041.9|2041.6|2042.2|2041.9|2041.9|2041.6|4
1723086990000|2024-08-08 03:16:30|2042|2041.7|2042|2041.7|2042|2041.7|2042|2041.7|0
1723087000000|2024-08-08 03:16:40|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|0
1723087010000|2024-08-08 03:16:50|2041.8|2041.5|2041.7|2041.4|2041.8|2041.5|2041.7|2041.4|0
1723087020000|2024-08-08 03:17:00|2041.8|2041.5|2041.9|2041.6|2041.9|2041.6|2041.8|2041.5|0
1723087030000|2024-08-08 03:17:10|2041.8|2041.5|2041.8|2041.5|2041.9|2041.6|2041.8|2041.5|0
1723087040000|2024-08-08 03:17:20|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.8|2041.5|0
1723087050000|2024-08-08 03:17:30|2042|2041.7|2042.2|2041.9|2042.2|2041.9|2042|2041.7|0
1723087060000|2024-08-08 03:17:40|2042.1|2041.8|2042|2041.7|2042.1|2041.8|2042|2041.7|0
1723087070000|2024-08-08 03:17:50|2042.1|2041.8|2041.8|2041.5|2042.1|2041.8|2041.8|2041.5|0
1723087090000|2024-08-08 03:18:10|2041.9|2041.6|2042.1|2041.8|2042.2|2041.9|2041.9|2041.6|0
1723087100000|2024-08-08 03:18:20|2042.2|2041.9|2042|2041.7|2042.2|2041.9|2042|2041.7|1
1723087110000|2024-08-08 03:18:30|2042.1|2041.8|2042.2|2041.9|2042.2|2041.9|2042.1|2041.8|0
1723087130000|2024-08-08 03:18:50|2042.1|2041.8|2042.1|2041.8|2042.1|2041.8|2042|2041.7|2
1723087140000|2024-08-08 03:19:00|2042|2041.7|2042|2041.7|2042|2041.7|2042|2041.7|0
1723087150000|2024-08-08 03:19:10|2041.9|2041.6|2041.8|2041.5|2041.9|2041.6|2041.8|2041.5|0
1723087160000|2024-08-08 03:19:20|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.8|2041.5|0
1723087180000|2024-08-08 03:19:40|2041.8|2041.5|2041.7|2041.4|2041.8|2041.5|2041.7|2041.4|0
1723087200000|2024-08-08 03:20:00|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|0
1723087210000|2024-08-08 03:20:10|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|0
1723087220000|2024-08-08 03:20:20|2042.2|2041.9|2042.3|2042|2042.4|2042.1|2042.1|2041.8|7
1723087230000|2024-08-08 03:20:30|2042.4|2042.1|2042.4|2042.1|2042.5|2042.2|2042.4|2042.1|1
1723087240000|2024-08-08 03:20:40|2042.5|2042.2|2042.3|2042|2042.5|2042.2|2042.3|2042|4
1723087250000|2024-08-08 03:20:50|2042.4|2042.1|2042.6|2042.3|2042.6|2042.3|2042.4|2042.1|5
1723087260000|2024-08-08 03:21:00|2042.7|2042.4|2042.5|2042.2|2042.7|2042.4|2042.5|2042.2|5
1723087270000|2024-08-08 03:21:10|2042.6|2042.3|2042.6|2042.3|2042.6|2042.3|2042.6|2042.3|1
1723087280000|2024-08-08 03:21:20|2042.7|2042.4|2042.8|2042.5|2042.8|2042.5|2042.7|2042.4|4
1723087290000|2024-08-08 03:21:30|2042.7|2042.4|2042.8|2042.5|2042.8|2042.5|2042.7|2042.4|1
1723087300000|2024-08-08 03:21:40|2042.9|2042.6|2042.8|2042.5|2042.9|2042.6|2042.8|2042.5|2
1723087320000|2024-08-08 03:22:00|2042.9|2042.6|2042.7|2042.4|2042.9|2042.6|2042.7|2042.4|4
1723087330000|2024-08-08 03:22:10|2042.8|2042.5|2042.8|2042.5|2042.8|2042.5|2042.8|2042.5|0
1723087340000|2024-08-08 03:22:20|2042.7|2042.4|2042.7|2042.4|2042.8|2042.5|2042.7|2042.4|0
1723087350000|2024-08-08 03:22:30|2042.6|2042.3|2042.3|2042|2042.6|2042.3|2042.3|2042|2
1723087360000|2024-08-08 03:22:40|2042.5|2042.2|2042.6|2042.3|2042.6|2042.3|2042.5|2042.2|1
1723087380000|2024-08-08 03:23:00|2042.7|2042.4|2042.7|2042.4|2042.7|2042.4|2042.6|2042.3|0
1723087400000|2024-08-08 03:23:20|2042.8|2042.5|2043.4|2043.1|2043.5|2043.2|2042.8|2042.5|53
1723087410000|2024-08-08 03:23:30|2043.5|2043.2|2043.5|2043.2|2043.8|2043.5|2043.4|2043.1|1
1723087420000|2024-08-08 03:23:40|2043.6|2043.3|2043.1|2042.8|2043.6|2043.3|2043.1|2042.8|5
1723087430000|2024-08-08 03:23:50|2043.2|2042.9|2043.3|2043|2043.4|2043.1|2043.2|2042.9|0
1723087440000|2024-08-08 03:24:00|2043.2|2042.9|2043.1|2042.8|2043.2|2042.9|2043|2042.7|6
1723087450000|2024-08-08 03:24:10|2042.9|2042.6|2043|2042.7|2043.1|2042.8|2042.9|2042.6|4
1723087460000|2024-08-08 03:24:20|2043.1|2042.8|2043.2|2042.9|2043.2|2042.9|2043.1|2042.8|1
1723087470000|2024-08-08 03:24:30|2043.1|2042.8|2043.2|2042.9|2043.2|2042.9|2043|2042.7|0
1723087480000|2024-08-08 03:24:40|2043.1|2042.8|2043.1|2042.8|2043.2|2042.9|2043|2042.7|1
1723087490000|2024-08-08 03:24:50|2043.2|2042.9|2043.2|2042.9|2043.3|2043|2043.1|2042.8|0
1723087500000|2024-08-08 03:25:00|2043.1|2042.8|2043|2042.7|2043.1|2042.8|2043|2042.7|0
1723087510000|2024-08-08 03:25:10|2042.9|2042.6|2043.1|2042.8|2043.1|2042.8|2042.9|2042.6|4
1723087520000|2024-08-08 03:25:20|2043.2|2042.9|2043.1|2042.8|2043.2|2042.9|2043|2042.7|2
1723087530000|2024-08-08 03:25:30|2043.2|2042.9|2043.3|2043|2043.3|2043|2043.1|2042.8|1
1723087540000|2024-08-08 03:25:40|2043.4|2043.1|2043.5|2043.2|2043.5|2043.2|2043.3|2043|1
1723087550000|2024-08-08 03:25:50|2043.6|2043.3|2043.6|2043.3|2043.7|2043.4|2043.5|2043.2|9
1723087560000|2024-08-08 03:26:00|2043.7|2043.4|2043.6|2043.3|2043.7|2043.4|2043.6|2043.3|0
1723087570000|2024-08-08 03:26:10|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|0
1723087580000|2024-08-08 03:26:20|2044|2043.7|2043.9|2043.6|2044|2043.7|2043.8|2043.5|2
1723087590000|2024-08-08 03:26:30|2044|2043.7|2044|2043.7|2044|2043.7|2044|2043.7|2
1723087600000|2024-08-08 03:26:40|2044.1|2043.8|2043.8|2043.5|2044.1|2043.8|2043.8|2043.5|6
1723087610000|2024-08-08 03:26:50|2043.7|2043.4|2043.9|2043.6|2044|2043.7|2043.7|2043.4|3
1723087620000|2024-08-08 03:27:00|2043.8|2043.5|2044|2043.7|2044.1|2043.8|2043.8|2043.5|2
1723087630000|2024-08-08 03:27:10|2043.9|2043.6|2043.9|2043.6|2043.9|2043.6|2043.9|2043.6|0
1723087640000|2024-08-08 03:27:20|2043.8|2043.5|2043.7|2043.4|2043.8|2043.5|2043.6|2043.3|2
1723087650000|2024-08-08 03:27:30|2043.6|2043.3|2043.6|2043.3|2043.6|2043.3|2043.6|2043.3|1
1723087660000|2024-08-08 03:27:40|2043.7|2043.4|2043.6|2043.3|2043.7|2043.4|2043.5|2043.2|1
1723087670000|2024-08-08 03:27:50|2043.7|2043.4|2043.6|2043.3|2043.7|2043.4|2043.6|2043.3|1
1723087680000|2024-08-08 03:28:00|2043.5|2043.2|2043.6|2043.3|2043.6|2043.3|2043.4|2043.1|4
1723087690000|2024-08-08 03:28:10|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|0
1723087710000|2024-08-08 03:28:30|2043.6|2043.3|2043.5|2043.2|2043.7|2043.4|2043.5|2043.2|2
1723087720000|2024-08-08 03:28:40|2043.4|2043.1|2043.6|2043.3|2043.7|2043.4|2043.4|2043.1|2
1723087730000|2024-08-08 03:28:50|2043.5|2043.2|2043.6|2043.3|2043.6|2043.3|2043.5|2043.2|1
1723087740000|2024-08-08 03:29:00|2043.5|2043.2|2043.4|2043.1|2043.5|2043.2|2043.4|2043.1|1
1723087750000|2024-08-08 03:29:10|2043.5|2043.2|2043.6|2043.3|2043.6|2043.3|2043.5|2043.2|0
1723087770000|2024-08-08 03:29:30|2043.5|2043.2|2043.6|2043.3|2043.7|2043.4|2043.5|2043.2|1
1723087780000|2024-08-08 03:29:40|2043.7|2043.4|2043.4|2043.1|2043.7|2043.4|2043.4|2043.1|5
1723087790000|2024-08-08 03:29:50|2043.3|2043|2043.3|2043|2043.3|2043|2043.3|2043|1
1723087800000|2024-08-08 03:30:00|2043.4|2043.1|2043.5|2043.2|2043.6|2043.3|2043.4|2043.1|1
1723087810000|2024-08-08 03:30:10|2043.6|2043.3|2043.8|2043.5|2043.8|2043.5|2043.3|2043|21
1723087820000|2024-08-08 03:30:20|2044|2043.7|2044.1|2043.8|2044.1|2043.8|2044|2043.7|6
1723087830000|2024-08-08 03:30:30|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2043.9|2043.6|1
1723087840000|2024-08-08 03:30:40|2044.3|2044|2044.3|2044|2044.3|2044|2044.3|2044|6
1723087850000|2024-08-08 03:30:50|2044.4|2044.1|2044.5|2044.2|2044.5|2044.2|2044.4|2044.1|0
1723087860000|2024-08-08 03:31:00|2044.8|2044.5|2044.8|2044.5|2044.8|2044.5|2044.6|2044.3|25
1723087870000|2024-08-08 03:31:10|2044.9|2044.6|2044.7|2044.4|2044.9|2044.6|2044.7|2044.4|3
1723087880000|2024-08-08 03:31:20|2044.8|2044.5|2044.9|2044.6|2044.9|2044.6|2044.8|2044.5|1
1723087890000|2024-08-08 03:31:30|2045.1|2044.8|2044.9|2044.6|2045.1|2044.8|2044.9|2044.6|11
1723087900000|2024-08-08 03:31:40|2044.8|2044.5|2044.7|2044.4|2044.9|2044.6|2044.7|2044.4|3
1723087910000|2024-08-08 03:31:50|2044.5|2044.2|2044.7|2044.4|2044.8|2044.5|2044.5|2044.2|6
1723087920000|2024-08-08 03:32:00|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|1
1723087930000|2024-08-08 03:32:10|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|0
1723087940000|2024-08-08 03:32:20|2044.6|2044.3|2044.7|2044.4|2044.9|2044.6|2044.5|2044.2|4
1723087950000|2024-08-08 03:32:30|2044.6|2044.3|2044.9|2044.6|2044.9|2044.6|2044.6|2044.3|0
1723087960000|2024-08-08 03:32:40|2044.8|2044.5|2044.8|2044.5|2044.8|2044.5|2044.8|2044.5|0
1723087970000|2024-08-08 03:32:50|2044.9|2044.6|2044.8|2044.5|2044.9|2044.6|2044.8|2044.5|6
1723087980000|2024-08-08 03:33:00|2044.7|2044.4|2044.8|2044.5|2044.8|2044.5|2044.7|2044.4|0
1723087990000|2024-08-08 03:33:10|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|1
1723088010000|2024-08-08 03:33:30|2044.5|2044.2|2044.3|2044|2044.5|2044.2|2044.3|2044|6
1723088020000|2024-08-08 03:33:40|2044.4|2044.1|2044.4|2044.1|2044.4|2044.1|2044.3|2044|0
1723088030000|2024-08-08 03:33:50|2044.3|2044|2044.3|2044|2044.3|2044|2044.3|2044|0
1723088040000|2024-08-08 03:34:00|2044.4|2044.1|2044.1|2043.8|2044.4|2044.1|2044.1|2043.8|4
1723088050000|2024-08-08 03:34:10|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|0
1723088060000|2024-08-08 03:34:20|2044.3|2044|2044.3|2044|2044.4|2044.1|2044.3|2044|2
1723088070000|2024-08-08 03:34:30|2044.4|2044.1|2044.4|2044.1|2044.4|2044.1|2044.4|2044.1|0
1723088080000|2024-08-08 03:34:40|2044.5|2044.2|2044.4|2044.1|2044.5|2044.2|2044.4|2044.1|1
1723088090000|2024-08-08 03:34:50|2044.3|2044|2043.9|2043.6|2044.3|2044|2043.9|2043.6|2
1723088100000|2024-08-08 03:35:00|2044|2043.7|2044.1|2043.8|2044.1|2043.8|2044|2043.7|0
1723088110000|2024-08-08 03:35:10|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|0
1723088120000|2024-08-08 03:35:20|2044.1|2043.8|2043.8|2043.5|2044.1|2043.8|2043.6|2043.3|6
1723088130000|2024-08-08 03:35:30|2043.9|2043.6|2043.9|2043.6|2043.9|2043.6|2043.9|2043.6|0
1723088170000|2024-08-08 03:36:10|2044|2043.7|2044.1|2043.8|2044.1|2043.8|2044|2043.7|0
1723088190000|2024-08-08 03:36:30|2044.2|2043.9|2043.7|2043.4|2044.2|2043.9|2043.4|2043.1|8
1723088200000|2024-08-08 03:36:40|2043.8|2043.5|2043.6|2043.3|2043.8|2043.5|2043.6|2043.3|1
1723088210000|2024-08-08 03:36:50|2043.5|2043.2|2043.8|2043.5|2043.8|2043.5|2043.5|2043.2|3
1723088220000|2024-08-08 03:37:00|2043.9|2043.6|2043.7|2043.4|2044.1|2043.8|2043.5|2043.2|6
1723088230000|2024-08-08 03:37:10|2043.6|2043.3|2043.7|2043.4|2043.7|2043.4|2043.6|2043.3|1
1723088240000|2024-08-08 03:37:20|2043.6|2043.3|2043.7|2043.4|2043.7|2043.4|2043.6|2043.3|0
1723088250000|2024-08-08 03:37:30|2043.6|2043.3|2043.5|2043.2|2043.6|2043.3|2043.5|2043.2|0
1723088270000|2024-08-08 03:37:50|2043.3|2043|2043.3|2043|2043.4|2043.1|2043.2|2042.9|1
1723088280000|2024-08-08 03:38:00|2043.6|2043.3|2043.8|2043.5|2043.8|2043.5|2043.6|2043.3|2
1723088290000|2024-08-08 03:38:10|2043.9|2043.6|2043.7|2043.4|2043.9|2043.6|2043.7|2043.4|2
1723088300000|2024-08-08 03:38:20|2043.8|2043.5|2043.9|2043.6|2044|2043.7|2043.8|2043.5|1
1723088310000|2024-08-08 03:38:30|2044|2043.7|2044|2043.7|2044|2043.7|2044|2043.7|0
1723088330000|2024-08-08 03:38:50|2043.7|2043.4|2043.7|2043.4|2043.8|2043.5|2043.7|2043.4|0
1723088340000|2024-08-08 03:39:00|2043.9|2043.6|2043.4|2043.1|2043.9|2043.6|2043.4|2043.1|0
1723088350000|2024-08-08 03:39:10|2043.5|2043.2|2043.5|2043.2|2043.6|2043.3|2043.5|2043.2|0
1723088360000|2024-08-08 03:39:20|2043.7|2043.4|2043.6|2043.3|2043.7|2043.4|2043.6|2043.3|1
1723088370000|2024-08-08 03:39:30|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|0
1723088380000|2024-08-08 03:39:40|2043.6|2043.3|2043.5|2043.2|2043.7|2043.4|2043.5|2043.2|0
1723088390000|2024-08-08 03:39:50|2043.4|2043.1|2043.4|2043.1|2043.5|2043.2|2043.3|2043|1
1723088400000|2024-08-08 03:40:00|2043.5|2043.2|2043.6|2043.3|2043.6|2043.3|2043.5|2043.2|4
1723088410000|2024-08-08 03:40:10|2043.7|2043.4|2043.5|2043.2|2043.7|2043.4|2043.5|2043.2|4
1723088420000|2024-08-08 03:40:20|2043.6|2043.3|2043.8|2043.5|2043.8|2043.5|2043.6|2043.3|1
1723088430000|2024-08-08 03:40:30|2043.9|2043.6|2043.5|2043.2|2043.9|2043.6|2043.4|2043.1|1
1723088440000|2024-08-08 03:40:40|2043.4|2043.1|2043.7|2043.4|2043.7|2043.4|2043.4|2043.1|3
1723088450000|2024-08-08 03:40:50|2043.6|2043.3|2043.8|2043.5|2043.8|2043.5|2043.6|2043.3|3
1723088460000|2024-08-08 03:41:00|2043.6|2043.3|2043.6|2043.3|2043.8|2043.5|2043.6|2043.3|5
1723088470000|2024-08-08 03:41:10|2043.7|2043.4|2043.9|2043.6|2043.9|2043.6|2043.7|2043.4|2
1723088480000|2024-08-08 03:41:20|2043.8|2043.5|2043.8|2043.5|2043.8|2043.5|2043.6|2043.3|10
1723088490000|2024-08-08 03:41:30|2043.9|2043.6|2043.8|2043.5|2043.9|2043.6|2043.8|2043.5|1
1723088500000|2024-08-08 03:41:40|2043.7|2043.4|2043.8|2043.5|2043.8|2043.5|2043.7|2043.4|0
1723088510000|2024-08-08 03:41:50|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|0
1723088520000|2024-08-08 03:42:00|2043.8|2043.5|2043.8|2043.5|2043.9|2043.6|2043.8|2043.5|4
1723088530000|2024-08-08 03:42:10|2043.9|2043.6|2043.9|2043.6|2043.9|2043.6|2043.8|2043.5|0
1723088540000|2024-08-08 03:42:20|2044|2043.7|2044.2|2043.9|2044.2|2043.9|2044|2043.7|3
1723088550000|2024-08-08 03:42:30|2044.3|2044|2044.1|2043.8|2044.3|2044|2044.1|2043.8|0
1723088560000|2024-08-08 03:42:40|2044.2|2043.9|2044.1|2043.8|2044.2|2043.9|2044.1|2043.8|0
1723088570000|2024-08-08 03:42:50|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2044.1|2043.8|1
1723088580000|2024-08-08 03:43:00|2044.1|2043.8|2044.3|2044|2044.3|2044|2044.1|2043.8|1
1723088590000|2024-08-08 03:43:10|2044.2|2043.9|2044.3|2044|2044.3|2044|2044.2|2043.9|0
1723088600000|2024-08-08 03:43:20|2044.2|2043.9|2044.3|2044|2044.3|2044|2044.2|2043.9|0
1723088620000|2024-08-08 03:43:40|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|0
1723088630000|2024-08-08 03:43:50|2044.1|2043.8|2044.1|2043.8|2044.1|2043.8|2043.9|2043.6|2
1723088640000|2024-08-08 03:44:00|2044|2043.7|2044.1|2043.8|2044.1|2043.8|2044|2043.7|0
1723088650000|2024-08-08 03:44:10|2044.2|2043.9|2044.1|2043.8|2044.2|2043.9|2044.1|2043.8|0
1723088660000|2024-08-08 03:44:20|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|0
1723088670000|2024-08-08 03:44:30|2044.3|2044|2044.3|2044|2044.3|2044|2044.3|2044|0
1723088680000|2024-08-08 03:44:40|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|0
1723088690000|2024-08-08 03:44:50|2044.1|2043.8|2044.2|2043.9|2044.2|2043.9|2044.1|2043.8|0
1723088700000|2024-08-08 03:45:00|2044.3|2044|2044.2|2043.9|2044.3|2044|2044.2|2043.9|0
1723088710000|2024-08-08 03:45:10|2044.3|2044|2044.3|2044|2044.3|2044|2044.3|2044|6
1723088720000|2024-08-08 03:45:20|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|0
1723088730000|2024-08-08 03:45:30|2044.3|2044|2044.3|2044|2044.3|2044|2044.3|2044|0
1723088760000|2024-08-08 03:46:00|2044.4|2044.1|2044.4|2044.1|2044.4|2044.1|2044.4|2044.1|0
1723088770000|2024-08-08 03:46:10|||||||||1
1723088780000|2024-08-08 03:46:20|2044.3|2044|2044.3|2044|2044.3|2044|2044.3|2044|1
1723088790000|2024-08-08 03:46:30|2044.2|2043.9|2044.4|2044.1|2044.4|2044.1|2044.2|2043.9|0
1723088800000|2024-08-08 03:46:40|2044.3|2044|2044.4|2044.1|2044.4|2044.1|2044.3|2044|0
1723088810000|2024-08-08 03:46:50|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|2044.5|2044.2|2
1723088820000|2024-08-08 03:47:00|2044.5|2044.2|2044.4|2044.1|2044.5|2044.2|2044.3|2044|3
1723088830000|2024-08-08 03:47:10|2044.7|2044.4|2044.6|2044.3|2044.7|2044.4|2044.6|2044.3|15
1723088840000|2024-08-08 03:47:20|2044.5|2044.2|2044.6|2044.3|2044.6|2044.3|2044.5|2044.2|1
1723088850000|2024-08-08 03:47:30|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|6
1723088860000|2024-08-08 03:47:40|2044.3|2044|2044.2|2043.9|2044.4|2044.1|2044.2|2043.9|2
1723088870000|2024-08-08 03:47:50|||||||||1
1723088880000|2024-08-08 03:48:00|2044.1|2043.8|2044.2|2043.9|2044.2|2043.9|2044.1|2043.8|0
1723088890000|2024-08-08 03:48:10|2044.1|2043.8|2044.3|2044|2044.3|2044|2044.1|2043.8|2
1723088900000|2024-08-08 03:48:20|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|0
1723088910000|2024-08-08 03:48:30|2044.3|2044|2044.2|2043.9|2044.3|2044|2044.2|2043.9|0
1723088920000|2024-08-08 03:48:40|2044.3|2044|2044.2|2043.9|2044.3|2044|2044.2|2043.9|2
1723088940000|2024-08-08 03:49:00|2044.1|2043.8|2044.3|2044|2044.3|2044|2043.8|2043.5|1
1723088960000|2024-08-08 03:49:20|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|2044.2|2043.9|0
1723088970000|2024-08-08 03:49:30|2044.3|2044|2044.5|2044.2|2044.5|2044.2|2044.3|2044|8
1723088980000|2024-08-08 03:49:40|2044.4|2044.1|2044.7|2044.4|2044.7|2044.4|2044.4|2044.1|7
1723088990000|2024-08-08 03:49:50|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|0
1723089000000|2024-08-08 03:50:00|2044.7|2044.4|2044.9|2044.6|2044.9|2044.6|2044.6|2044.3|0
1723089010000|2024-08-08 03:50:10|2045|2044.7|2045|2044.7|2045|2044.7|2044.8|2044.5|4
1723089030000|2024-08-08 03:50:30|2044.8|2044.5|2044.9|2044.6|2044.9|2044.6|2044.8|2044.5|2
1723089040000|2024-08-08 03:50:40|2044.8|2044.5|2044.9|2044.6|2044.9|2044.6|2044.8|2044.5|1
1723089050000|2024-08-08 03:50:50|2044.8|2044.5|2044.9|2044.6|2045|2044.7|2044.8|2044.5|0
1723089060000|2024-08-08 03:51:00|2045|2044.7|2045.1|2044.8|2045.1|2044.8|2045|2044.7|0
1723089070000|2024-08-08 03:51:10|||||||||2
1723089080000|2024-08-08 03:51:20|2045.8|2045.5|2045.2|2044.9|2045.8|2045.5|2045.2|2044.9|21
1723089090000|2024-08-08 03:51:30|2045.1|2044.8|2045|2044.7|2045.1|2044.8|2044.9|2044.6|1
1723089100000|2024-08-08 03:51:40|2044.9|2044.6|2044.8|2044.5|2044.9|2044.6|2044.8|2044.5|0
1723089110000|2024-08-08 03:51:50|2044.9|2044.6|2044.9|2044.6|2044.9|2044.6|2044.8|2044.5|1
1723089120000|2024-08-08 03:52:00|2044.8|2044.5|2044.8|2044.5|2044.8|2044.5|2044.8|2044.5|4
1723089130000|2024-08-08 03:52:10|2044.7|2044.4|2044.8|2044.5|2044.8|2044.5|2044.7|2044.4|0
1723089140000|2024-08-08 03:52:20|2044.7|2044.4|2044.7|2044.4|2044.9|2044.6|2044.6|2044.3|1
1723089150000|2024-08-08 03:52:30|2044.8|2044.5|2044.9|2044.6|2044.9|2044.6|2044.8|2044.5|0
1723089160000|2024-08-08 03:52:40|2044.8|2044.5|2044.8|2044.5|2044.8|2044.5|2044.8|2044.5|0
1723089170000|2024-08-08 03:52:50|2044.7|2044.4|2044.1|2043.8|2044.7|2044.4|2044.1|2043.8|4
1723089180000|2024-08-08 03:53:00|2044|2043.7|2043|2042.7|2044|2043.7|2042.9|2042.6|3
1723089190000|2024-08-08 03:53:10|2042.9|2042.6|2043|2042.7|2043|2042.7|2042.8|2042.5|3
1723089200000|2024-08-08 03:53:20|2043.1|2042.8|2043.2|2042.9|2043.3|2043|2043.1|2042.8|3
1723089210000|2024-08-08 03:53:30|2043.1|2042.8|2043.4|2043.1|2043.4|2043.1|2043.1|2042.8|0
1723089220000|2024-08-08 03:53:40|2043.3|2043|2043.6|2043.3|2043.6|2043.3|2043.3|2043|7
1723089230000|2024-08-08 03:53:50|2043.5|2043.2|2043.6|2043.3|2043.6|2043.3|2043.5|2043.2|0
1723089240000|2024-08-08 03:54:00|2043.7|2043.4|2044.2|2043.9|2044.2|2043.9|2043.7|2043.4|1
1723089250000|2024-08-08 03:54:10|2043.9|2043.6|2044.1|2043.8|2044.1|2043.8|2043.9|2043.6|0
1723089260000|2024-08-08 03:54:20|2044|2043.7|2044.1|2043.8|2044.2|2043.9|2044|2043.7|0
1723089270000|2024-08-08 03:54:30|2044|2043.7|2044.1|2043.8|2044.1|2043.8|2044|2043.7|0
1723089280000|2024-08-08 03:54:40|2044.2|2043.9|2043.7|2043.4|2044.2|2043.9|2043.7|2043.4|2
1723089290000|2024-08-08 03:54:50|2043.8|2043.5|2044.1|2043.8|2044.1|2043.8|2043.8|2043.5|1
1723089300000|2024-08-08 03:55:00|2044.2|2043.9|2043.4|2043.1|2044.2|2043.9|2043.4|2043.1|1
1723089310000|2024-08-08 03:55:10|2043.5|2043.2|2043.6|2043.3|2043.6|2043.3|2043.4|2043.1|1
1723089320000|2024-08-08 03:55:20|2043.7|2043.4|2043.6|2043.3|2043.7|2043.4|2043.5|2043.2|1
1723089330000|2024-08-08 03:55:30|2043.4|2043.1|2043.4|2043.1|2043.4|2043.1|2043.4|2043.1|1
1723089340000|2024-08-08 03:55:40|2043.5|2043.2|2043.5|2043.2|2043.5|2043.2|2043.5|2043.2|0
1723089350000|2024-08-08 03:55:50|2043.3|2043|2043.1|2042.8|2043.4|2043.1|2042.9|2042.6|18
1723089360000|2024-08-08 03:56:00|2043.2|2042.9|2042|2041.7|2043.3|2043|2041.8|2041.5|33
1723089370000|2024-08-08 03:56:10|2041.9|2041.6|2042.4|2042.1|2042.5|2042.2|2041.9|2041.6|11
1723089380000|2024-08-08 03:56:20|2042.3|2042|2042.4|2042.1|2042.5|2042.2|2042.3|2042|2
1723089390000|2024-08-08 03:56:30|2042.5|2042.2|2041.8|2041.5|2042.7|2042.4|2041.8|2041.5|3
1723089400000|2024-08-08 03:56:40|2041.7|2041.4|2041.2|2040.9|2041.7|2041.4|2041.2|2040.9|13
1723089410000|2024-08-08 03:56:50|2040.7|2040.4|2040.8|2040.5|2040.8|2040.5|2040.7|2040.4|1
1723089420000|2024-08-08 03:57:00|2040.9|2040.6|2041.2|2040.9|2041.5|2041.2|2040.8|2040.5|8
1723089430000|2024-08-08 03:57:10|2041.3|2041|2041.4|2041.1|2041.5|2041.2|2041.1|2040.8|3
1723089440000|2024-08-08 03:57:20|2041.3|2041|2040.7|2040.4|2041.4|2041.1|2040.7|2040.4|6
1723089450000|2024-08-08 03:57:30|2040.8|2040.5|2041|2040.7|2041|2040.7|2040.8|2040.5|4
1723089460000|2024-08-08 03:57:40|2040.8|2040.5|2040.9|2040.6|2040.9|2040.6|2040.7|2040.4|2
1723089470000|2024-08-08 03:57:50|2041|2040.7|2041.2|2040.9|2041.2|2040.9|2041|2040.7|5
1723089480000|2024-08-08 03:58:00|2041.3|2041|2041.3|2041|2041.4|2041.1|2041.2|2040.9|1
1723089490000|2024-08-08 03:58:10|2041|2040.7|2041.3|2041|2041.8|2041.5|2041|2040.7|3
1723089500000|2024-08-08 03:58:20|2041.1|2040.8|2040.7|2040.4|2041.3|2041|2040.7|2040.4|1
1723089510000|2024-08-08 03:58:30|2040.8|2040.5|2040.9|2040.6|2040.9|2040.6|2040.8|2040.5|0
1723089520000|2024-08-08 03:58:40|2040.8|2040.5|2040.1|2039.8|2040.9|2040.6|2040.1|2039.8|26
1723089530000|2024-08-08 03:58:50|2040.4|2040.1|2040.6|2040.3|2040.6|2040.3|2040.2|2039.9|10
1723089540000|2024-08-08 03:59:00|2040.8|2040.5|2040.9|2040.6|2041.2|2040.9|2040.8|2040.5|6
1723089550000|2024-08-08 03:59:10|2041|2040.7|2041|2040.7|2041|2040.7|2041|2040.7|0
1723089560000|2024-08-08 03:59:20|2040.9|2040.6|2041|2040.7|2041|2040.7|2040.9|2040.6|0
1723089570000|2024-08-08 03:59:30|2040.9|2040.6|2041.3|2041|2041.3|2041|2040.9|2040.6|2
1723089580000|2024-08-08 03:59:40|2041.5|2041.2|2041.3|2041|2041.8|2041.5|2041.3|2041|4
1723089590000|2024-08-08 03:59:50|2041.4|2041.1|2041.8|2041.5|2041.8|2041.5|2041.4|2041.1|11
1723089600000|2024-08-08 04:00:00|2041.9|2041.6|2041.8|2041.5|2041.9|2041.6|2041.6|2041.3|21
1723089610000|2024-08-08 04:00:10|2041.7|2041.4|2041.3|2041|2041.7|2041.4|2041|2040.7|6
1723089620000|2024-08-08 04:00:20|2041.2|2040.9|2041.9|2041.6|2042|2041.7|2041.2|2040.9|2
1723089630000|2024-08-08 04:00:30|2041.8|2041.5|2042.1|2041.8|2042.1|2041.8|2041.7|2041.4|1
1723089640000|2024-08-08 04:00:40|2042.2|2041.9|2041.8|2041.5|2042.2|2041.9|2041.8|2041.5|4
1723089650000|2024-08-08 04:00:50|||||||||2
1723089660000|2024-08-08 04:01:00|2041.9|2041.6|2041.4|2041.1|2041.9|2041.6|2041.1|2040.8|11
1723089670000|2024-08-08 04:01:10|2041.5|2041.2|2041.2|2040.9|2041.5|2041.2|2041.2|2040.9|3
1723089680000|2024-08-08 04:01:20|2041.1|2040.8|2041.1|2040.8|2041.3|2041|2041.1|2040.8|1
1723089690000|2024-08-08 04:01:30|2041.2|2040.9|2041.1|2040.8|2041.2|2040.9|2041.1|2040.8|1
1723089700000|2024-08-08 04:01:40|2041|2040.7|2041|2040.7|2041.1|2040.8|2041|2040.7|0
1723089710000|2024-08-08 04:01:50|2041.1|2040.8|2041.1|2040.8|2041.1|2040.8|2040.9|2040.6|1
1723089720000|2024-08-08 04:02:00|2041.2|2040.9|2041.8|2041.5|2041.9|2041.6|2041.2|2040.9|2
1723089730000|2024-08-08 04:02:10|2042|2041.7|2042|2041.7|2042.1|2041.8|2042|2041.7|2
1723089740000|2024-08-08 04:02:20|2041.9|2041.6|2041.9|2041.6|2041.9|2041.6|2041.7|2041.4|0
1723089750000|2024-08-08 04:02:30|2042|2041.7|2042.1|2041.8|2042.1|2041.8|2042|2041.7|0
1723089760000|2024-08-08 04:02:40|2041.9|2041.6|2041.7|2041.4|2041.9|2041.6|2041.7|2041.4|0
1723089770000|2024-08-08 04:02:50|2041.6|2041.3|2041.5|2041.2|2041.7|2041.4|2041.5|2041.2|0
1723089780000|2024-08-08 04:03:00|2041.3|2041|2041.2|2040.9|2041.5|2041.2|2041.1|2040.8|1
1723089790000|2024-08-08 04:03:10|2041|2040.7|2041|2040.7|2041|2040.7|2040.8|2040.5|2
1723089800000|2024-08-08 04:03:20|2040.9|2040.6|2041.1|2040.8|2041.1|2040.8|2040.8|2040.5|0
1723089810000|2024-08-08 04:03:30|2041|2040.7|2040.9|2040.6|2041.1|2040.8|2040.8|2040.5|1
1723089820000|2024-08-08 04:03:40|2040.8|2040.5|2040.6|2040.3|2040.8|2040.5|2040.5|2040.2|2
1723089840000|2024-08-08 04:04:00|2040.9|2040.6|2040.6|2040.3|2041|2040.7|2040.6|2040.3|13
1723089850000|2024-08-08 04:04:10|2040.5|2040.2|2040.4|2040.1|2040.5|2040.2|2040.2|2039.9|4
1723089860000|2024-08-08 04:04:20|2040.3|2040|2039.8|2039.5|2040.3|2040|2039.8|2039.5|5
1723089870000|2024-08-08 04:04:30|2039.7|2039.4|2039.5|2039.2|2039.7|2039.4|2039.5|2039.2|1
1723089880000|2024-08-08 04:04:40|2039.4|2039.1|2039.2|2038.9|2039.4|2039.1|2039.1|2038.8|1
1723089890000|2024-08-08 04:04:50|2039.1|2038.8|2038.6|2038.3|2039.1|2038.8|2038.6|2038.3|3
1723089900000|2024-08-08 04:05:00|2038.7|2038.4|2038.6|2038.3|2038.8|2038.5|2038.3|2038|32
1723089910000|2024-08-08 04:05:10|2038.5|2038.2|2039.4|2039.1|2039.4|2039.1|2038.3|2038|18
1723089920000|2024-08-08 04:05:20|2039.5|2039.2|2039.2|2038.9|2039.6|2039.3|2038.9|2038.6|16
1723089930000|2024-08-08 04:05:30|2038.8|2038.5|2038.8|2038.5|2038.9|2038.6|2037.9|2037.6|39
1723089940000|2024-08-08 04:05:40|2038.9|2038.6|2038.4|2038.1|2038.9|2038.6|2038.4|2038.1|8
1723089950000|2024-08-08 04:05:50|2038.3|2038|2038.7|2038.4|2038.7|2038.4|2038.3|2038|2
1723089960000|2024-08-08 04:06:00|2038.8|2038.5|2037.9|2037.6|2038.8|2038.5|2037.9|2037.6|3
1723089970000|2024-08-08 04:06:10|2037.5|2037.2|2037.3|2037|2037.5|2037.2|2036.6|2036.3|30
1723089980000|2024-08-08 04:06:20|2037.4|2037.1|2037.2|2036.9|2037.9|2037.6|2037.1|2036.8|4
1723089990000|2024-08-08 04:06:30|2037.3|2037|2037.6|2037.3|2037.7|2037.4|2037.3|2037|2
1723090000000|2024-08-08 04:06:40|2037.7|2037.4|2037.7|2037.4|2037.8|2037.5|2037.5|2037.2|0
1723090010000|2024-08-08 04:06:50|2037.8|2037.5|2037.4|2037.1|2037.8|2037.5|2037.4|2037.1|3
1723090020000|2024-08-08 04:07:00|2037.6|2037.3|2038.7|2038.4|2038.7|2038.4|2037.5|2037.2|3
1723090030000|2024-08-08 04:07:10|2038.9|2038.6|2038.9|2038.6|2039.2|2038.9|2038.9|2038.6|0
1723090040000|2024-08-08 04:07:20|2038.7|2038.4|2038.9|2038.6|2038.9|2038.6|2038.7|2038.4|0
1723090050000|2024-08-08 04:07:30|2039|2038.7|2038.8|2038.5|2039|2038.7|2038.8|2038.5|0
1723090060000|2024-08-08 04:07:40|2038.7|2038.4|2038.2|2037.9|2038.7|2038.4|2038.2|2037.9|1
1723090070000|2024-08-08 04:07:50|2038.3|2038|2038.2|2037.9|2038.3|2038|2038|2037.7|3
1723090080000|2024-08-08 04:08:00|2038.4|2038.1|2038.6|2038.3|2038.7|2038.4|2038.4|2038.1|1
1723090090000|2024-08-08 04:08:10|2038.7|2038.4|2038.4|2038.1|2038.9|2038.6|2038.4|2038.1|6
1723090100000|2024-08-08 04:08:20|2038.3|2038|2038.4|2038.1|2038.6|2038.3|2038.3|2038|1
1723090110000|2024-08-08 04:08:30|2038.3|2038|2038.7|2038.4|2038.7|2038.4|2038.1|2037.8|1
1723090120000|2024-08-08 04:08:40|2038.6|2038.3|2038.4|2038.1|2038.6|2038.3|2038.4|2038.1|0
1723090130000|2024-08-08 04:08:50|2038.3|2038|2038.2|2037.9|2038.4|2038.1|2038.2|2037.9|0
1723090140000|2024-08-08 04:09:00|2038.4|2038.1|2038.2|2037.9|2038.5|2038.2|2038.1|2037.8|3
1723090150000|2024-08-08 04:09:10|2038.1|2037.8|2037.7|2037.4|2038.1|2037.8|2037.7|2037.4|9
1723090160000|2024-08-08 04:09:20|2037.5|2037.2|2037.9|2037.6|2037.9|2037.6|2037.5|2037.2|3
1723090170000|2024-08-08 04:09:30|2037.8|2037.5|2037.8|2037.5|2037.8|2037.5|2037.8|2037.5|0
1723090180000|2024-08-08 04:09:40|2037.9|2037.6|2038|2037.7|2038.5|2038.2|2037.9|2037.6|0
1723090190000|2024-08-08 04:09:50|2037.9|2037.6|2037.8|2037.5|2037.9|2037.6|2037.8|2037.5|3
1723090200000|2024-08-08 04:10:00|2037.9|2037.6|2039|2038.7|2039|2038.7|2037.9|2037.6|3
1723090210000|2024-08-08 04:10:10|2039.1|2038.8|2039.2|2038.9|2039.2|2038.9|2039|2038.7|1
1723090220000|2024-08-08 04:10:20|2039.1|2038.8|2039.5|2039.2|2039.7|2039.4|2039.1|2038.8|6
1723090230000|2024-08-08 04:10:30|2039.8|2039.5|2039.8|2039.5|2040|2039.7|2039.8|2039.5|1
1723090240000|2024-08-08 04:10:40|2039.9|2039.6|2040.2|2039.9|2040.4|2040.1|2039.9|2039.6|1
1723090250000|2024-08-08 04:10:50|2040.3|2040|2040.1|2039.8|2040.3|2040|2040.1|2039.8|0
1723090260000|2024-08-08 04:11:00|2040.2|2039.9|2040.8|2040.5|2041.2|2040.9|2040.2|2039.9|4
1723090270000|2024-08-08 04:11:10|2040.9|2040.6|2041.1|2040.8|2041.1|2040.8|2040.8|2040.5|1
1723090280000|2024-08-08 04:11:20|2041|2040.7|2040.8|2040.5|2041|2040.7|2040.7|2040.4|1
1723090290000|2024-08-08 04:11:30|2040.7|2040.4|2040.8|2040.5|2040.8|2040.5|2040.7|2040.4|0
1723090300000|2024-08-08 04:11:40|2040.7|2040.4|2041|2040.7|2041.2|2040.9|2040.7|2040.4|2
1723090310000|2024-08-08 04:11:50|||||||||1
1723090320000|2024-08-08 04:12:00|2041.1|2040.8|2040.7|2040.4|2041.1|2040.8|2040.6|2040.3|0
1723090330000|2024-08-08 04:12:10|2040.8|2040.5|2040.7|2040.4|2040.9|2040.6|2040.6|2040.3|0
1723090340000|2024-08-08 04:12:20|2040.6|2040.3|2040.5|2040.2|2040.9|2040.6|2040.5|2040.2|0
1723090350000|2024-08-08 04:12:30|2040.4|2040.1|2040.7|2040.4|2040.7|2040.4|2040.4|2040.1|1
1723090360000|2024-08-08 04:12:40|2040.6|2040.3|2040.4|2040.1|2040.6|2040.3|2040.2|2039.9|0
1723090370000|2024-08-08 04:12:50|2040.1|2039.8|2040.5|2040.2|2040.5|2040.2|2040|2039.7|1
1723090380000|2024-08-08 04:13:00|2040.3|2040|2040.3|2040|2040.3|2040|2040.3|2040|3
1723090390000|2024-08-08 04:13:10|2040.1|2039.8|2040.1|2039.8|2040.2|2039.9|2040|2039.7|1
1723090400000|2024-08-08 04:13:20|2040|2039.7|2039.8|2039.5|2040.1|2039.8|2039.8|2039.5|2
1723090410000|2024-08-08 04:13:30|2039.7|2039.4|2039.7|2039.4|2039.7|2039.4|2039.5|2039.2|1
1723090420000|2024-08-08 04:13:40|2039.6|2039.3|2039.8|2039.5|2039.8|2039.5|2039.6|2039.3|0
1723090430000|2024-08-08 04:13:50|2039.7|2039.4|2039.6|2039.3|2039.7|2039.4|2039.6|2039.3|0
1723090440000|2024-08-08 04:14:00|2039.8|2039.5|2040.1|2039.8|2040.1|2039.8|2039.7|2039.4|1
1723090450000|2024-08-08 04:14:10|2040.3|2040|2040.2|2039.9|2040.3|2040|2040.2|2039.9|0
1723090460000|2024-08-08 04:14:20|2040.1|2039.8|2039.5|2039.2|2040.1|2039.8|2039.5|2039.2|1
1723090470000|2024-08-08 04:14:30|2039.6|2039.3|2039.4|2039.1|2039.8|2039.5|2039.4|2039.1|0
1723090480000|2024-08-08 04:14:40|2039.3|2039|2039.4|2039.1|2039.4|2039.1|2039.3|2039|0
1723090490000|2024-08-08 04:14:50|2039.5|2039.2|2039.5|2039.2|2039.6|2039.3|2039.5|2039.2|0
1723090500000|2024-08-08 04:15:00|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|0
1723090510000|2024-08-08 04:15:10|2039.3|2039|2039|2038.7|2039.4|2039.1|2039|2038.7|5
1723090520000|2024-08-08 04:15:20|2039.1|2038.8|2038.9|2038.6|2039.1|2038.8|2038.9|2038.6|0
1723090530000|2024-08-08 04:15:30|2039|2038.7|2039|2038.7|2039.2|2038.9|2039|2038.7|0
1723090540000|2024-08-08 04:15:40|2039.1|2038.8|2039.4|2039.1|2039.5|2039.2|2039.1|2038.8|1
1723090550000|2024-08-08 04:15:50|2039.5|2039.2|2039.9|2039.6|2039.9|2039.6|2039.5|2039.2|0
1723090560000|2024-08-08 04:16:00|2039.8|2039.5|2039.6|2039.3|2039.8|2039.5|2039.5|2039.2|3
1723090570000|2024-08-08 04:16:10|2039.9|2039.6|2039.9|2039.6|2039.9|2039.6|2039.9|2039.6|1
1723090580000|2024-08-08 04:16:20|2039.8|2039.5|2039.5|2039.2|2039.8|2039.5|2039.5|2039.2|0
1723090590000|2024-08-08 04:16:30|2039.6|2039.3|2039.9|2039.6|2039.9|2039.6|2039.6|2039.3|1
1723090600000|2024-08-08 04:16:40|2039.8|2039.5|2039.8|2039.5|2039.8|2039.5|2039.7|2039.4|0
1723090610000|2024-08-08 04:16:50|2039.7|2039.4|2039.8|2039.5|2039.8|2039.5|2039.7|2039.4|1
1723090620000|2024-08-08 04:17:00|2040.1|2039.8|2040.1|2039.8|2040.2|2039.9|2040|2039.7|0
1723090630000|2024-08-08 04:17:10|2040.5|2040.2|2040.8|2040.5|2040.8|2040.5|2040.4|2040.1|11
1723090640000|2024-08-08 04:17:20|2040.9|2040.6|2041.7|2041.4|2041.7|2041.4|2040.9|2040.6|4
1723090650000|2024-08-08 04:17:30|2041.8|2041.5|2041|2040.7|2041.8|2041.5|2040.9|2040.6|8
1723090660000|2024-08-08 04:17:40|2040.9|2040.6|2040.8|2040.5|2040.9|2040.6|2040.7|2040.4|1
1723090670000|2024-08-08 04:17:50|2040.9|2040.6|2040.7|2040.4|2040.9|2040.6|2040.7|2040.4|1
1723090680000|2024-08-08 04:18:00|2040.8|2040.5|2040.8|2040.5|2040.8|2040.5|2040.6|2040.3|6
1723090690000|2024-08-08 04:18:10|2040.9|2040.6|2040.6|2040.3|2040.9|2040.6|2040.6|2040.3|1
1723090700000|2024-08-08 04:18:20|2040.5|2040.2|2040.5|2040.2|2040.5|2040.2|2040.1|2039.8|1
1723090710000|2024-08-08 04:18:30|2040.7|2040.4|2040.7|2040.4|2041|2040.7|2040.7|2040.4|1
1723090720000|2024-08-08 04:18:40|2040.5|2040.2|2040.5|2040.2|2040.5|2040.2|2040.5|2040.2|0
1723090730000|2024-08-08 04:18:50|2040.4|2040.1|2040.4|2040.1|2040.4|2040.1|2040.4|2040.1|2
1723090740000|2024-08-08 04:19:00|2040.6|2040.3|2040.3|2040|2040.8|2040.5|2040.3|2040|1
1723090750000|2024-08-08 04:19:10|2040.4|2040.1|2040.3|2040|2040.4|2040.1|2040.1|2039.8|1
1723090760000|2024-08-08 04:19:20|2040.4|2040.1|2040.2|2039.9|2040.4|2040.1|2040.2|2039.9|0
1723090770000|2024-08-08 04:19:30|2040.3|2040|2039.7|2039.4|2040.3|2040|2039.5|2039.2|4
1723090780000|2024-08-08 04:19:40|2040|2039.7|2039.9|2039.6|2040|2039.7|2039.9|2039.6|1
1723090790000|2024-08-08 04:19:50|2040.5|2040.2|2040.6|2040.3|2040.6|2040.3|2040.5|2040.2|38
1723090800000|2024-08-08 04:20:00|2040.5|2040.2|2040.8|2040.5|2040.8|2040.5|2040.5|2040.2|1
1723090810000|2024-08-08 04:20:10|2040.9|2040.6|2041.1|2040.8|2041.3|2041|2040.9|2040.6|4
1723090820000|2024-08-08 04:20:20|2041.3|2041|2041.3|2041|2041.3|2041|2041.1|2040.8|6
1723090830000|2024-08-08 04:20:30|2041.4|2041.1|2041.3|2041|2041.4|2041.1|2041.1|2040.8|4
1723090840000|2024-08-08 04:20:40|2041.6|2041.3|2041.7|2041.4|2041.7|2041.4|2041.6|2041.3|1
1723090860000|2024-08-08 04:21:00|2041.8|2041.5|2041.6|2041.3|2041.9|2041.6|2041.5|2041.2|1
1723090870000|2024-08-08 04:21:10|2041.7|2041.4|2041.6|2041.3|2041.8|2041.5|2041.5|2041.2|6
1723090880000|2024-08-08 04:21:20|2041.5|2041.2|2040.9|2040.6|2041.5|2041.2|2040.9|2040.6|0
1723090890000|2024-08-08 04:21:30|2041.1|2040.8|2041.1|2040.8|2041.2|2040.9|2041|2040.7|0
1723090900000|2024-08-08 04:21:40|2041.2|2040.9|2041|2040.7|2041.2|2040.9|2040.9|2040.6|3
1723090910000|2024-08-08 04:21:50|2041.1|2040.8|2040.9|2040.6|2041.2|2040.9|2040.9|2040.6|2
1723090920000|2024-08-08 04:22:00|2041|2040.7|2041.2|2040.9|2041.3|2041|2041|2040.7|2
1723090930000|2024-08-08 04:22:10|2041.3|2041|2041.2|2040.9|2041.3|2041|2041.1|2040.8|0
1723090940000|2024-08-08 04:22:20|2041.1|2040.8|2040.9|2040.6|2041.1|2040.8|2040.9|2040.6|0
1723090950000|2024-08-08 04:22:30|2041|2040.7|2041.3|2041|2041.4|2041.1|2041|2040.7|0
1723090970000|2024-08-08 04:22:50|2041|2040.7|2041|2040.7|2041|2040.7|2041|2040.7|2
1723090980000|2024-08-08 04:23:00|2040.9|2040.6|2041.2|2040.9|2041.3|2041|2040.9|2040.6|1
1723090990000|2024-08-08 04:23:10|2041.3|2041|2041.3|2041|2041.3|2041|2041.3|2041|0
1723091010000|2024-08-08 04:23:30|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|2041.1|2040.8|0
1723091020000|2024-08-08 04:23:40|2041.3|2041|2041.7|2041.4|2041.7|2041.4|2041.3|2041|0
1723091030000|2024-08-08 04:23:50|2041.6|2041.3|2041.5|2041.2|2041.6|2041.3|2041.5|2041.2|0
1723091040000|2024-08-08 04:24:00|2041.7|2041.4|2041.7|2041.4|2041.8|2041.5|2041.7|2041.4|0
1723091050000|2024-08-08 04:24:10|2041.8|2041.5|2041.7|2041.4|2041.8|2041.5|2041.6|2041.3|0
1723091060000|2024-08-08 04:24:20|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|2041.8|2041.5|0
1723091070000|2024-08-08 04:24:30|2041.9|2041.6|2041.4|2041.1|2041.9|2041.6|2041.4|2041.1|3
1723091080000|2024-08-08 04:24:40|2041.2|2040.9|2041.1|2040.8|2041.3|2041|2041.1|2040.8|2
1723091090000|2024-08-08 04:24:50|2041.2|2040.9|2041|2040.7|2041.2|2040.9|2041|2040.7|0
1723091100000|2024-08-08 04:25:00|2041.1|2040.8|2041.2|2040.9|2041.3|2041|2041.1|2040.8|2
1723091110000|2024-08-08 04:25:10|2041.1|2040.8|2041.3|2041|2041.3|2041|2041.1|2040.8|0
1723091120000|2024-08-08 04:25:20|2041.5|2041.2|2041.2|2040.9|2041.5|2041.2|2041.1|2040.8|9
1723091130000|2024-08-08 04:25:30|2041.1|2040.8|2041.1|2040.8|2041.1|2040.8|2041|2040.7|0
1723091140000|2024-08-08 04:25:40|2041|2040.7|2041.1|2040.8|2041.1|2040.8|2041|2040.7|0
1723091150000|2024-08-08 04:25:50|2041|2040.7|2041|2040.7|2041|2040.7|2041|2040.7|0
1723091160000|2024-08-08 04:26:00|2040.9|2040.6|2040.7|2040.4|2040.9|2040.6|2040.7|2040.4|3
1723091170000|2024-08-08 04:26:10|2040.6|2040.3|2040.6|2040.3|2040.7|2040.4|2040.6|2040.3|1
1723091180000|2024-08-08 04:26:20|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|0
1723091190000|2024-08-08 04:26:30|2040.8|2040.5|2040.7|2040.4|2040.8|2040.5|2040.6|2040.3|2
1723091200000|2024-08-08 04:26:40|2040.8|2040.5|2040.8|2040.5|2040.9|2040.6|2040.8|2040.5|3
1723091210000|2024-08-08 04:26:50|2040.9|2040.6|2040.8|2040.5|2040.9|2040.6|2040.7|2040.4|0
1723091220000|2024-08-08 04:27:00|2040.9|2040.6|2040.7|2040.4|2040.9|2040.6|2040.6|2040.3|0
1723091230000|2024-08-08 04:27:10|2040.6|2040.3|2040|2039.7|2040.9|2040.6|2040|2039.7|2
1723091240000|2024-08-08 04:27:20|2039.7|2039.4|2039.4|2039.1|2039.7|2039.4|2039.2|2038.9|5
1723091250000|2024-08-08 04:27:30|2039.3|2039|2039.4|2039.1|2039.6|2039.3|2039|2038.7|1
1723091260000|2024-08-08 04:27:40|2039.3|2039|2038.8|2038.5|2039.3|2039|2038.8|2038.5|1
1723091270000|2024-08-08 04:27:50|2038.9|2038.6|2038.5|2038.2|2038.9|2038.6|2038|2037.7|5
1723091280000|2024-08-08 04:28:00|2038.6|2038.3|2038.8|2038.5|2038.9|2038.6|2038.5|2038.2|2
1723091290000|2024-08-08 04:28:10|2039|2038.7|2039.5|2039.2|2039.5|2039.2|2038.9|2038.6|5
1723091300000|2024-08-08 04:28:20|2039.6|2039.3|2039.7|2039.4|2039.7|2039.4|2039.6|2039.3|1
1723091310000|2024-08-08 04:28:30|2039.6|2039.3|2038.8|2038.5|2039.6|2039.3|2038.6|2038.3|4
1723091320000|2024-08-08 04:28:40|2038.9|2038.6|2038.7|2038.4|2038.9|2038.6|2038.7|2038.4|1
1723091330000|2024-08-08 04:28:50|2038.8|2038.5|2038.9|2038.6|2039.2|2038.9|2038.8|2038.5|3
1723091340000|2024-08-08 04:29:00|2039|2038.7|2039|2038.7|2039.2|2038.9|2039|2038.7|0
1723091350000|2024-08-08 04:29:10|2039.1|2038.8|2039|2038.7|2039.1|2038.8|2039|2038.7|0
1723091360000|2024-08-08 04:29:20|2038.9|2038.6|2039|2038.7|2039|2038.7|2038.9|2038.6|0
1723091370000|2024-08-08 04:29:30|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|0
1723091380000|2024-08-08 04:29:40|2039.3|2039|2039|2038.7|2039.3|2039|2039|2038.7|9
1723091390000|2024-08-08 04:29:50|2038.9|2038.6|2039|2038.7|2039|2038.7|2038.9|2038.6|0
1723091400000|2024-08-08 04:30:00|2039.1|2038.8|2038.8|2038.5|2039.1|2038.8|2038.8|2038.5|5
1723091410000|2024-08-08 04:30:10|2038.9|2038.6|2038.6|2038.3|2038.9|2038.6|2038.6|2038.3|0
1723091420000|2024-08-08 04:30:20|||||||||1
1723091430000|2024-08-08 04:30:30|2038.5|2038.2|2038.4|2038.1|2038.5|2038.2|2038.2|2037.9|3
1723091440000|2024-08-08 04:30:40|2038.3|2038|2038.7|2038.4|2038.7|2038.4|2038.3|2038|4
1723091450000|2024-08-08 04:30:50|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|2038.5|2038.2|1
1723091460000|2024-08-08 04:31:00|2038.6|2038.3|2038.9|2038.6|2039.1|2038.8|2038.6|2038.3|3
1723091470000|2024-08-08 04:31:10|2038.7|2038.4|2038.7|2038.4|2038.7|2038.4|2038.7|2038.4|1
1723091480000|2024-08-08 04:31:20|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|0
1723091490000|2024-08-08 04:31:30|2038.9|2038.6|2039.4|2039.1|2039.4|2039.1|2038.9|2038.6|2
1723091500000|2024-08-08 04:31:40|2039.5|2039.2|2039.5|2039.2|2039.5|2039.2|2039.5|2039.2|3
1723091510000|2024-08-08 04:31:50|2039.3|2039|2039.8|2039.5|2039.9|2039.6|2039.3|2039|7
1723091520000|2024-08-08 04:32:00|2039.7|2039.4|2040.6|2040.3|2040.6|2040.3|2039.7|2039.4|1
1723091530000|2024-08-08 04:32:10|2040.5|2040.2|2040.1|2039.8|2040.5|2040.2|2040.1|2039.8|1
1723091540000|2024-08-08 04:32:20|2039.9|2039.6|2039.4|2039.1|2040.1|2039.8|2039.4|2039.1|3
1723091550000|2024-08-08 04:32:30|2039.3|2039|2039.5|2039.2|2039.5|2039.2|2039.1|2038.8|0
1723091560000|2024-08-08 04:32:40|2039.4|2039.1|2039.5|2039.2|2039.5|2039.2|2039.3|2039|0
1723091580000|2024-08-08 04:33:00|2039.3|2039|2039.1|2038.8|2039.3|2039|2039|2038.7|3
1723091590000|2024-08-08 04:33:10|2039.3|2039|2039.4|2039.1|2039.6|2039.3|2039.3|2039|4
1723091600000|2024-08-08 04:33:20|2039.2|2038.9|2039.3|2039|2039.3|2039|2039.2|2038.9|0
1723091610000|2024-08-08 04:33:30|2039.2|2038.9|2039.1|2038.8|2039.2|2038.9|2038.9|2038.6|0
1723091630000|2024-08-08 04:33:50|2039.2|2038.9|2039.3|2039|2039.4|2039.1|2039.2|2038.9|0
1723091640000|2024-08-08 04:34:00|2039.4|2039.1|2039.3|2039|2039.4|2039.1|2039.3|2039|0
1723091650000|2024-08-08 04:34:10|2039.4|2039.1|2039.3|2039|2039.4|2039.1|2039.3|2039|0
1723091660000|2024-08-08 04:34:20|2039.2|2038.9|2038.9|2038.6|2039.2|2038.9|2038.9|2038.6|0
1723091670000|2024-08-08 04:34:30|2039|2038.7|2039.1|2038.8|2039.1|2038.8|2039|2038.7|0
1723091680000|2024-08-08 04:34:40|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2039.1|2038.8|0
1723091690000|2024-08-08 04:34:50|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|0
1723091710000|2024-08-08 04:35:10|2039.2|2038.9|2039.1|2038.8|2039.2|2038.9|2039.1|2038.8|0
1723091720000|2024-08-08 04:35:20|2039.3|2039|2039.6|2039.3|2039.7|2039.4|2039.3|2039|3
1723091730000|2024-08-08 04:35:30|2039.7|2039.4|2039.3|2039|2039.7|2039.4|2039.3|2039|1
1723091740000|2024-08-08 04:35:40|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|0
1723091750000|2024-08-08 04:35:50|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|1
1723091760000|2024-08-08 04:36:00|2039.3|2039|2038.3|2038|2039.3|2039|2038|2037.7|8
1723091770000|2024-08-08 04:36:10|2038.5|2038.2|2038.2|2037.9|2038.6|2038.3|2038.2|2037.9|2
1723091780000|2024-08-08 04:36:20|2038.3|2038|2038.5|2038.2|2038.5|2038.2|2038.3|2038|0
1723091790000|2024-08-08 04:36:30|2038.4|2038.1|2038|2037.7|2038.4|2038.1|2037.8|2037.5|0
1723091800000|2024-08-08 04:36:40|2037.9|2037.6|2037.9|2037.6|2037.9|2037.6|2037.9|2037.6|0
1723091810000|2024-08-08 04:36:50|2037.8|2037.5|2036.5|2036.2|2037.8|2037.5|2036.5|2036.2|12
1723091820000|2024-08-08 04:37:00|2036.4|2036.1|2036.4|2036.1|2036.7|2036.4|2036.1|2035.8|2
1723091830000|2024-08-08 04:37:10|2036.5|2036.2|2036.7|2036.4|2036.8|2036.5|2036.5|2036.2|0
1723091840000|2024-08-08 04:37:20|2036.6|2036.3|2036.9|2036.6|2036.9|2036.6|2036.6|2036.3|1
1723091850000|2024-08-08 04:37:30|2036.8|2036.5|2036.2|2035.9|2036.8|2036.5|2036.2|2035.9|5
1723091860000|2024-08-08 04:37:40|2036.1|2035.8|2036|2035.7|2036.1|2035.8|2035.6|2035.3|3
1723091870000|2024-08-08 04:37:50|2036.1|2035.8|2035.9|2035.6|2036.1|2035.8|2035.9|2035.6|0
1723091880000|2024-08-08 04:38:00|2036.1|2035.8|2036.6|2036.3|2036.6|2036.3|2036.1|2035.8|12
1723091890000|2024-08-08 04:38:10|2036.8|2036.5|2036.8|2036.5|2037.1|2036.8|2036.8|2036.5|1
1723091900000|2024-08-08 04:38:20|2036.7|2036.4|2036.2|2035.9|2036.7|2036.4|2036.2|2035.9|2
1723091920000|2024-08-08 04:38:40|2036.5|2036.2|2036.2|2035.9|2036.7|2036.4|2036.2|2035.9|0
1723091930000|2024-08-08 04:38:50|2036.3|2036|2036.5|2036.2|2036.5|2036.2|2036.3|2036|0
1723091940000|2024-08-08 04:39:00|2036.4|2036.1|2036.4|2036.1|2036.4|2036.1|2036.4|2036.1|0
1723091950000|2024-08-08 04:39:10|2036.5|2036.2|2036.5|2036.2|2036.7|2036.4|2036.5|2036.2|1
1723091960000|2024-08-08 04:39:20|2036.4|2036.1|2036.6|2036.3|2036.8|2036.5|2036.4|2036.1|0
1723091970000|2024-08-08 04:39:30|2036.5|2036.2|2036.1|2035.8|2036.5|2036.2|2036|2035.7|1
1723091980000|2024-08-08 04:39:40|2035.9|2035.6|2036.1|2035.8|2036.2|2035.9|2035.9|2035.6|4
1723091990000|2024-08-08 04:39:50|2036.2|2035.9|2036.3|2036|2036.3|2036|2036.1|2035.8|2
1723092000000|2024-08-08 04:40:00|2035.6|2035.3|2035.8|2035.5|2035.8|2035.5|2035.1|2034.8|36
1723092010000|2024-08-08 04:40:10|2035.9|2035.6|2035.9|2035.6|2036|2035.7|2035.9|2035.6|2
1723092020000|2024-08-08 04:40:20|2036|2035.7|2036.1|2035.8|2036.2|2035.9|2036|2035.7|5
1723092030000|2024-08-08 04:40:30|2036.5|2036.2|2036.7|2036.4|2036.8|2036.5|2036.5|2036.2|5
1723092040000|2024-08-08 04:40:40|2036.5|2036.2|2037|2036.7|2037|2036.7|2036.5|2036.2|5
1723092050000|2024-08-08 04:40:50|2036.8|2036.5|2036.9|2036.6|2037.2|2036.9|2036.8|2036.5|2
1723092060000|2024-08-08 04:41:00|2037|2036.7|2037|2036.7|2037|2036.7|2036.9|2036.6|0
1723092070000|2024-08-08 04:41:10|2036.9|2036.6|2036.9|2036.6|2036.9|2036.6|2036.9|2036.6|0
1723092080000|2024-08-08 04:41:20|2037|2036.7|2037.2|2036.9|2037.2|2036.9|2037|2036.7|1
1723092090000|2024-08-08 04:41:30|2037.3|2037|2037|2036.7|2037.3|2037|2037|2036.7|3
1723092100000|2024-08-08 04:41:40|2036.8|2036.5|2036.8|2036.5|2036.9|2036.6|2036.8|2036.5|0
1723092110000|2024-08-08 04:41:50|2036.6|2036.3|2036.4|2036.1|2036.6|2036.3|2036.4|2036.1|8
1723092120000|2024-08-08 04:42:00|2036.5|2036.2|2037|2036.7|2037|2036.7|2036.5|2036.2|4
1723092130000|2024-08-08 04:42:10|2036.8|2036.5|2037|2036.7|2037|2036.7|2036.8|2036.5|7
1723092140000|2024-08-08 04:42:20|2036.9|2036.6|2037.5|2037.2|2037.5|2037.2|2036.9|2036.6|1
1723092150000|2024-08-08 04:42:30|2037.6|2037.3|2037.6|2037.3|2037.6|2037.3|2037.6|2037.3|0
1723092160000|2024-08-08 04:42:40|2037.7|2037.4|2037.9|2037.6|2038.1|2037.8|2037.7|2037.4|2
1723092170000|2024-08-08 04:42:50|2037.8|2037.5|2037.4|2037.1|2037.8|2037.5|2037.4|2037.1|6
1723092180000|2024-08-08 04:43:00|2037.5|2037.2|2037.6|2037.3|2037.6|2037.3|2037.5|2037.2|0
1723092190000|2024-08-08 04:43:10|2037.5|2037.2|2037.7|2037.4|2037.7|2037.4|2037.5|2037.2|1
1723092200000|2024-08-08 04:43:20|2037.4|2037.1|2037.4|2037.1|2037.4|2037.1|2037.3|2037|2
1723092210000|2024-08-08 04:43:30|2037.5|2037.2|2037.5|2037.2|2037.6|2037.3|2037.5|2037.2|3
1723092220000|2024-08-08 04:43:40|2037.4|2037.1|2037.4|2037.1|2037.4|2037.1|2037.4|2037.1|1
1723092230000|2024-08-08 04:43:50|2037.2|2036.9|2037.3|2037|2037.3|2037|2037.2|2036.9|1
1723092240000|2024-08-08 04:44:00|2037.4|2037.1|2037.1|2036.8|2037.4|2037.1|2037.1|2036.8|7
1723092250000|2024-08-08 04:44:10|2037.2|2036.9|2037.3|2037|2037.3|2037|2037.1|2036.8|0
1723092260000|2024-08-08 04:44:20|2037.2|2036.9|2037.2|2036.9|2037.2|2036.9|2037.2|2036.9|2
1723092270000|2024-08-08 04:44:30|2037.1|2036.8|2037.1|2036.8|2037.2|2036.9|2037.1|2036.8|0
1723092280000|2024-08-08 04:44:40|2037|2036.7|2036.9|2036.6|2037|2036.7|2036.9|2036.6|0
1723092290000|2024-08-08 04:44:50|2036.8|2036.5|2036.9|2036.6|2036.9|2036.6|2036.8|2036.5|4
1723092300000|2024-08-08 04:45:00|2037.2|2036.9|2037.3|2037|2037.3|2037|2037.2|2036.9|3
1723092310000|2024-08-08 04:45:10|2037.4|2037.1|2037.5|2037.2|2037.5|2037.2|2037.4|2037.1|1
1723092320000|2024-08-08 04:45:20|2037.6|2037.3|2037.1|2036.8|2037.6|2037.3|2037|2036.7|5
1723092330000|2024-08-08 04:45:30|2037.2|2036.9|2037.2|2036.9|2037.2|2036.9|2037.2|2036.9|0
1723092340000|2024-08-08 04:45:40|2037|2036.7|2036.8|2036.5|2037|2036.7|2036.6|2036.3|5
1723092350000|2024-08-08 04:45:50|2036.6|2036.3|2035.9|2035.6|2036.6|2036.3|2035.9|2035.6|4
1723092360000|2024-08-08 04:46:00|2035.8|2035.5|2036|2035.7|2036.1|2035.8|2035.6|2035.3|9
1723092370000|2024-08-08 04:46:10|2036.1|2035.8|2035.7|2035.4|2036.1|2035.8|2035.7|2035.4|2
1723092380000|2024-08-08 04:46:20|2035.6|2035.3|2035.4|2035.1|2035.8|2035.5|2035.4|2035.1|7
1723092390000|2024-08-08 04:46:30|2035.5|2035.2|2035.7|2035.4|2035.7|2035.4|2035.1|2034.8|5
1723092400000|2024-08-08 04:46:40|2035.8|2035.5|2035.9|2035.6|2035.9|2035.6|2035.7|2035.4|0
1723092410000|2024-08-08 04:46:50|2036|2035.7|2036.1|2035.8|2036.1|2035.8|2036|2035.7|0
1723092420000|2024-08-08 04:47:00|2036.2|2035.9|2036.9|2036.6|2036.9|2036.6|2036.2|2035.9|3
1723092430000|2024-08-08 04:47:10|2037|2036.7|2036.5|2036.2|2037.2|2036.9|2036.4|2036.1|6
1723092440000|2024-08-08 04:47:20|2036.6|2036.3|2036.7|2036.4|2036.7|2036.4|2036.6|2036.3|0
1723092450000|2024-08-08 04:47:30|2036.8|2036.5|2036.4|2036.1|2036.8|2036.5|2036.4|2036.1|2
1723092460000|2024-08-08 04:47:40|2036.1|2035.8|2035.7|2035.4|2036.2|2035.9|2035.7|2035.4|4
1723092470000|2024-08-08 04:47:50|2035.8|2035.5|2035.9|2035.6|2035.9|2035.6|2035.7|2035.4|1
1723092480000|2024-08-08 04:48:00|2036.1|2035.8|2035.8|2035.5|2036.1|2035.8|2035.7|2035.4|0
1723092490000|2024-08-08 04:48:10|2035.9|2035.6|2035.9|2035.6|2035.9|2035.6|2035.9|2035.6|0
1723092500000|2024-08-08 04:48:20|2036|2035.7|2035.7|2035.4|2036.1|2035.8|2035.7|2035.4|2
1723092510000|2024-08-08 04:48:30|2035.8|2035.5|2036.2|2035.9|2036.2|2035.9|2035.8|2035.5|0
1723092520000|2024-08-08 04:48:40|2036.3|2036|2036.3|2036|2036.3|2036|2036.3|2036|2
1723092530000|2024-08-08 04:48:50|2036.2|2035.9|2035.8|2035.5|2036.2|2035.9|2035.7|2035.4|0
1723092540000|2024-08-08 04:49:00|2035.7|2035.4|2035.4|2035.1|2035.7|2035.4|2035.4|2035.1|2
1723092550000|2024-08-08 04:49:10|2035.5|2035.2|2035.6|2035.3|2035.6|2035.3|2035.4|2035.1|0
1723092560000|2024-08-08 04:49:20|2035.5|2035.2|2035.3|2035|2035.5|2035.2|2035.2|2034.9|0
1723092570000|2024-08-08 04:49:30|2035.2|2034.9|2035.2|2034.9|2035.3|2035|2035.2|2034.9|0
1723092580000|2024-08-08 04:49:40|2035.3|2035|2035.3|2035|2035.3|2035|2035.3|2035|1
1723092600000|2024-08-08 04:50:00|2035.4|2035.1|2035|2034.7|2035.4|2035.1|2035|2034.7|4
1723092610000|2024-08-08 04:50:10|2034.8|2034.5|2035.5|2035.2|2035.6|2035.3|2034.8|2034.5|7
1723092620000|2024-08-08 04:50:20|2035.4|2035.1|2035.1|2034.8|2035.5|2035.2|2035.1|2034.8|2
1723092630000|2024-08-08 04:50:30|2035.2|2034.9|2035.1|2034.8|2035.2|2034.9|2035.1|2034.8|0
1723092640000|2024-08-08 04:50:40|2035.2|2034.9|2035.3|2035|2035.6|2035.3|2035.2|2034.9|6
1723092650000|2024-08-08 04:50:50|2035.2|2034.9|2035.4|2035.1|2035.5|2035.2|2035.2|2034.9|2
1723092660000|2024-08-08 04:51:00|2035.7|2035.4|2035.9|2035.6|2035.9|2035.6|2035.7|2035.4|3
1723092670000|2024-08-08 04:51:10|2036.1|2035.8|2036.3|2036|2036.3|2036|2036.1|2035.8|1
1723092680000|2024-08-08 04:51:20|2036.5|2036.2|2036.3|2036|2036.5|2036.2|2036.2|2035.9|3
1723092690000|2024-08-08 04:51:30|2036.4|2036.1|2036.2|2035.9|2036.4|2036.1|2036.2|2035.9|4
1723092700000|2024-08-08 04:51:40|2036.3|2036|2036.4|2036.1|2036.4|2036.1|2036.1|2035.8|1
1723092710000|2024-08-08 04:51:50|2036.3|2036|2036.6|2036.3|2036.6|2036.3|2036.3|2036|5
1723092720000|2024-08-08 04:52:00|2036.8|2036.5|2036.9|2036.6|2036.9|2036.6|2036.8|2036.5|1
1723092730000|2024-08-08 04:52:10|2036.8|2036.5|2037|2036.7|2037|2036.7|2036.8|2036.5|3
1723092740000|2024-08-08 04:52:20|2036.9|2036.6|2036.8|2036.5|2037|2036.7|2036.8|2036.5|1
1723092750000|2024-08-08 04:52:30|2036.7|2036.4|2036.3|2036|2036.7|2036.4|2036.3|2036|0
1723092760000|2024-08-08 04:52:40|2036.2|2035.9|2036.1|2035.8|2036.2|2035.9|2036.1|2035.8|0
1723092770000|2024-08-08 04:52:50|2035.9|2035.6|2036|2035.7|2036|2035.7|2035.9|2035.6|3
1723092780000|2024-08-08 04:53:00|2036.1|2035.8|2035.7|2035.4|2036.2|2035.9|2035.7|2035.4|1
1723092790000|2024-08-08 04:53:10|2035.4|2035.1|2035.6|2035.3|2035.6|2035.3|2035.4|2035.1|6
1723092800000|2024-08-08 04:53:20|2035.5|2035.2|2035.4|2035.1|2035.5|2035.2|2035.3|2035|3
1723092810000|2024-08-08 04:53:30|2035.3|2035|2035.7|2035.4|2035.7|2035.4|2035.3|2035|3
1723092830000|2024-08-08 04:53:50|2035.6|2035.3|2035.6|2035.3|2035.6|2035.3|2035.5|2035.2|1
1723092840000|2024-08-08 04:54:00|2035.8|2035.5|2035.4|2035.1|2035.9|2035.6|2035.4|2035.1|3
1723092850000|2024-08-08 04:54:10|2035.3|2035|2035.5|2035.2|2035.6|2035.3|2035.3|2035|1
1723092860000|2024-08-08 04:54:20|2035.6|2035.3|2035.7|2035.4|2035.7|2035.4|2035.6|2035.3|0
1723092870000|2024-08-08 04:54:30|2035.8|2035.5|2035.9|2035.6|2035.9|2035.6|2035.8|2035.5|0
1723092880000|2024-08-08 04:54:40|2036|2035.7|2036|2035.7|2036|2035.7|2035.9|2035.6|0
1723092900000|2024-08-08 04:55:00|2035.9|2035.6|2035.6|2035.3|2035.9|2035.6|2035.6|2035.3|0
1723092910000|2024-08-08 04:55:10|2035.7|2035.4|2035.7|2035.4|2035.8|2035.5|2035.7|2035.4|0
1723092930000|2024-08-08 04:55:30|2036.1|2035.8|2036.2|2035.9|2036.2|2035.9|2036.1|2035.8|1
1723092940000|2024-08-08 04:55:40|2036.4|2036.1|2036.5|2036.2|2036.5|2036.2|2036.3|2036|5
1723092950000|2024-08-08 04:55:50|2036.6|2036.3|2036.8|2036.5|2036.8|2036.5|2036.4|2036.1|4
1723092960000|2024-08-08 04:56:00|2036.7|2036.4|2036.7|2036.4|2036.7|2036.4|2036.4|2036.1|1
1723092970000|2024-08-08 04:56:10|2036.8|2036.5|2037.5|2037.2|2037.5|2037.2|2036.8|2036.5|3
1723092980000|2024-08-08 04:56:20|2037.6|2037.3|2037.7|2037.4|2037.9|2037.6|2037.4|2037.1|7
1723092990000|2024-08-08 04:56:30|2037.6|2037.3|2037.3|2037|2037.6|2037.3|2037|2036.7|2
1723093000000|2024-08-08 04:56:40|2037.4|2037.1|2037.3|2037|2037.4|2037.1|2037.3|2037|0
1723093010000|2024-08-08 04:56:50|2037.4|2037.1|2037.4|2037.1|2037.4|2037.1|2037.1|2036.8|4
1723093020000|2024-08-08 04:57:00|2037.5|2037.2|2037.8|2037.5|2037.8|2037.5|2037.5|2037.2|0
1723093030000|2024-08-08 04:57:10|2038|2037.7|2038|2037.7|2038|2037.7|2037.9|2037.6|0
1723093040000|2024-08-08 04:57:20|2037.9|2037.6|2037.9|2037.6|2037.9|2037.6|2037.7|2037.4|1
1723093050000|2024-08-08 04:57:30|2038.1|2037.8|2038.2|2037.9|2038.2|2037.9|2038.1|2037.8|0
1723093060000|2024-08-08 04:57:40|2038.4|2038.1|2038.3|2038|2038.4|2038.1|2038.3|2038|6
1723093070000|2024-08-08 04:57:50|2038.2|2037.9|2038.4|2038.1|2038.4|2038.1|2038.1|2037.8|6
1723093080000|2024-08-08 04:58:00|2038.3|2038|2038.3|2038|2038.3|2038|2038.1|2037.8|3
1723093090000|2024-08-08 04:58:10|2038.2|2037.9|2038|2037.7|2038.2|2037.9|2038|2037.7|2
1723093100000|2024-08-08 04:58:20|2038.1|2037.8|2038.1|2037.8|2038.1|2037.8|2038.1|2037.8|0
1723093110000|2024-08-08 04:58:30|2037.9|2037.6|2038|2037.7|2038|2037.7|2037.8|2037.5|3
1723093120000|2024-08-08 04:58:40|2037.9|2037.6|2037.9|2037.6|2037.9|2037.6|2037.8|2037.5|2
1723093130000|2024-08-08 04:58:50|2038.2|2037.9|2038.3|2038|2038.3|2038|2038.2|2037.9|1
1723093140000|2024-08-08 04:59:00|2038.2|2037.9|2038.3|2038|2038.3|2038|2038.2|2037.9|1
1723093150000|2024-08-08 04:59:10|2038.4|2038.1|2038.7|2038.4|2038.8|2038.5|2038.4|2038.1|5
1723093160000|2024-08-08 04:59:20|2038.6|2038.3|2038.1|2037.8|2038.6|2038.3|2038.1|2037.8|6
1723093170000|2024-08-08 04:59:30|2038.2|2037.9|2038.4|2038.1|2038.4|2038.1|2038.2|2037.9|0
1723093180000|2024-08-08 04:59:40|2038.2|2037.9|2038.4|2038.1|2038.4|2038.1|2038.2|2037.9|4
1723093190000|2024-08-08 04:59:50|2038.6|2038.3|2038.4|2038.1|2038.6|2038.3|2038.4|2038.1|2
1723093200000|2024-08-08 05:00:00|2038.7|2038.4|2038.8|2038.5|2038.8|2038.5|2038.7|2038.4|3
1723093210000|2024-08-08 05:00:10|2038.9|2038.6|2039|2038.7|2039|2038.7|2038.9|2038.6|0
1723093220000|2024-08-08 05:00:20|2039.4|2039.1|2039.3|2039|2039.4|2039.1|2039.3|2039|1
1723093230000|2024-08-08 05:00:30|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|2039.4|2039.1|0
1723093240000|2024-08-08 05:00:40|2039.3|2039|2039.5|2039.2|2039.6|2039.3|2039.3|2039|0
1723093250000|2024-08-08 05:00:50|2039.4|2039.1|2038.8|2038.5|2039.4|2039.1|2038.4|2038.1|5
1723093260000|2024-08-08 05:01:00|2038.9|2038.6|2039.1|2038.8|2039.1|2038.8|2038.9|2038.6|1
1723093270000|2024-08-08 05:01:10|2039|2038.7|2039.1|2038.8|2039.1|2038.8|2039|2038.7|0
1723093280000|2024-08-08 05:01:20|2039.3|2039|2039.5|2039.2|2039.5|2039.2|2039.3|2039|0
1723093290000|2024-08-08 05:01:30|2039.4|2039.1|2039.3|2039|2039.4|2039.1|2039.3|2039|0
1723093300000|2024-08-08 05:01:40|2039.5|2039.2|2039.3|2039|2039.5|2039.2|2039.3|2039|2
1723093310000|2024-08-08 05:01:50|2039.4|2039.1|2039.7|2039.4|2040|2039.7|2039.4|2039.1|2
1723093320000|2024-08-08 05:02:00|2039.5|2039.2|2039.4|2039.1|2039.5|2039.2|2039.3|2039|0
1723093330000|2024-08-08 05:02:10|2039.3|2039|2039.3|2039|2039.3|2039|2039.3|2039|0
1723093340000|2024-08-08 05:02:20|2039.2|2038.9|2038.9|2038.6|2039.2|2038.9|2038.9|2038.6|3
1723093350000|2024-08-08 05:02:30|2039|2038.7|2039.6|2039.3|2039.6|2039.3|2039|2038.7|4
1723093360000|2024-08-08 05:02:40|2039.7|2039.4|2040.1|2039.8|2040.1|2039.8|2039.7|2039.4|4
1723093370000|2024-08-08 05:02:50|2040.2|2039.9|2039.8|2039.5|2040.2|2039.9|2039.8|2039.5|1
1723093380000|2024-08-08 05:03:00|2039.5|2039.2|2039.9|2039.6|2040.3|2040|2039.5|2039.2|2
1723093390000|2024-08-08 05:03:10|2039.8|2039.5|2039.8|2039.5|2039.8|2039.5|2039.7|2039.4|1
1723093400000|2024-08-08 05:03:20|2039.9|2039.6|2040.1|2039.8|2040.1|2039.8|2039.9|2039.6|0
1723093410000|2024-08-08 05:03:30|2040.2|2039.9|2040.2|2039.9|2040.3|2040|2040.1|2039.8|0
1723093420000|2024-08-08 05:03:40|2040|2039.7|2039.9|2039.6|2040.2|2039.9|2039.8|2039.5|2
1723093430000|2024-08-08 05:03:50|2039.8|2039.5|2040|2039.7|2040|2039.7|2039.6|2039.3|0
1723093440000|2024-08-08 05:04:00|2039.9|2039.6|2039.5|2039.2|2039.9|2039.6|2039.4|2039.1|1
1723093450000|2024-08-08 05:04:10|2039.6|2039.3|2039.5|2039.2|2039.6|2039.3|2039.4|2039.1|1
1723093460000|2024-08-08 05:04:20|2039.6|2039.3|2039.3|2039|2039.6|2039.3|2039.3|2039|0
1723093490000|2024-08-08 05:04:50|2039.2|2038.9|2039.6|2039.3|2039.6|2039.3|2039.1|2038.8|1
1723093500000|2024-08-08 05:05:00|2039.7|2039.4|2039.8|2039.5|2040|2039.7|2039.6|2039.3|2
1723093510000|2024-08-08 05:05:10|2039.9|2039.6|2040.1|2039.8|2040.1|2039.8|2039.8|2039.5|0
1723093540000|2024-08-08 05:05:40|2040|2039.7|2040|2039.7|2040|2039.7|2039.8|2039.5|1
1723093550000|2024-08-08 05:05:50|2040.1|2039.8|2040.1|2039.8|2040.1|2039.8|2040|2039.7|1
1723093560000|2024-08-08 05:06:00|2040.2|2039.9|2039.9|2039.6|2040.2|2039.9|2039.8|2039.5|1
1723093570000|2024-08-08 05:06:10|2040|2039.7|2039.7|2039.4|2040|2039.7|2039.6|2039.3|3
1723093580000|2024-08-08 05:06:20|2039.5|2039.2|2039.5|2039.2|2039.5|2039.2|2039.5|2039.2|2
1723093590000|2024-08-08 05:06:30|2039.4|2039.1|2039.3|2039|2039.4|2039.1|2039.3|2039|3
1723093600000|2024-08-08 05:06:40|2039.2|2038.9|2039|2038.7|2039.2|2038.9|2039|2038.7|3
1723093610000|2024-08-08 05:06:50|2038.9|2038.6|2038.9|2038.6|2039|2038.7|2038.9|2038.6|0
1723093620000|2024-08-08 05:07:00|2039|2038.7|2039.3|2039|2039.3|2039|2039|2038.7|2
1723093630000|2024-08-08 05:07:10|2039.4|2039.1|2039.5|2039.2|2039.5|2039.2|2039.4|2039.1|1
1723093640000|2024-08-08 05:07:20|2039.6|2039.3|2039.3|2039|2039.6|2039.3|2039.3|2039|0
1723093650000|2024-08-08 05:07:30|2039.2|2038.9|2039.4|2039.1|2039.4|2039.1|2039.2|2038.9|1
1723093660000|2024-08-08 05:07:40|2039.5|2039.2|2039.9|2039.6|2039.9|2039.6|2039.5|2039.2|1
1723093670000|2024-08-08 05:07:50|2039.8|2039.5|2040|2039.7|2040|2039.7|2039.8|2039.5|0
1723093680000|2024-08-08 05:08:00|2039.9|2039.6|2040.1|2039.8|2040.1|2039.8|2039.9|2039.6|0
1723093690000|2024-08-08 05:08:10|2040.2|2039.9|2040.2|2039.9|2040.2|2039.9|2040.1|2039.8|1
1723093700000|2024-08-08 05:08:20|2040.4|2040.1|2040.5|2040.2|2040.5|2040.2|2040.3|2040|13
1723093710000|2024-08-08 05:08:30|2040.6|2040.3|2040.7|2040.4|2040.7|2040.4|2040.6|2040.3|1
1723093720000|2024-08-08 05:08:40|2040.8|2040.5|2041|2040.7|2041.1|2040.8|2040.8|2040.5|2
1723093730000|2024-08-08 05:08:50|2040.9|2040.6|2040.9|2040.6|2040.9|2040.6|2040.9|2040.6|1
1723093740000|2024-08-08 05:09:00|2041.2|2040.9|2041.3|2041|2041.3|2041|2041.2|2040.9|6
1723093750000|2024-08-08 05:09:10|2041.1|2040.8|2041|2040.7|2041.1|2040.8|2040.8|2040.5|1
1723093760000|2024-08-08 05:09:20|2040.9|2040.6|2040.8|2040.5|2040.9|2040.6|2040.8|2040.5|0
1723093770000|2024-08-08 05:09:30|2040.5|2040.2|2040.7|2040.4|2040.8|2040.5|2040.5|2040.2|2
1723093780000|2024-08-08 05:09:40|2040.6|2040.3|2040.6|2040.3|2040.7|2040.4|2040.5|2040.2|0
1723093790000|2024-08-08 05:09:50|2040.3|2040|2040.4|2040.1|2040.4|2040.1|2040.2|2039.9|1
1723093800000|2024-08-08 05:10:00|2040.5|2040.2|2040.6|2040.3|2040.6|2040.3|2040.5|2040.2|0
1723093810000|2024-08-08 05:10:10|2040.5|2040.2|2040.5|2040.2|2040.5|2040.2|2040.5|2040.2|0
1723093820000|2024-08-08 05:10:20|2040.7|2040.4|2040.8|2040.5|2040.9|2040.6|2040.7|2040.4|1
1723093830000|2024-08-08 05:10:30|2041|2040.7|2040.9|2040.6|2041|2040.7|2040.8|2040.5|7
1723093840000|2024-08-08 05:10:40|2040.8|2040.5|2040.8|2040.5|2040.9|2040.6|2040.8|2040.5|0
1723093850000|2024-08-08 05:10:50|2040.9|2040.6|2040.8|2040.5|2040.9|2040.6|2040.8|2040.5|0
1723093860000|2024-08-08 05:11:00|2040.9|2040.6|2040.8|2040.5|2040.9|2040.6|2040.5|2040.2|1
1723093870000|2024-08-08 05:11:10|2040.9|2040.6|2040.8|2040.5|2041.1|2040.8|2040.8|2040.5|1
1723093880000|2024-08-08 05:11:20|2040.9|2040.6|2040.8|2040.5|2041|2040.7|2040.7|2040.4|1
1723093890000|2024-08-08 05:11:30|2040.5|2040.2|2040.5|2040.2|2040.5|2040.2|2040.5|2040.2|15
1723093900000|2024-08-08 05:11:40|2040.6|2040.3|2041.3|2041|2041.4|2041.1|2040.6|2040.3|9
1723093910000|2024-08-08 05:11:50|2041.4|2041.1|2041.3|2041|2041.4|2041.1|2041.3|2041|2
1723093920000|2024-08-08 05:12:00|2041.2|2040.9|2041.5|2041.2|2041.5|2041.2|2041|2040.7|5
1723093930000|2024-08-08 05:12:10|2041.2|2040.9|2041.1|2040.8|2041.2|2040.9|2041.1|2040.8|3
1723093940000|2024-08-08 05:12:20|2041.2|2040.9|2041.3|2041|2041.3|2041|2041|2040.7|1
1723093950000|2024-08-08 05:12:30|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|0
1723093960000|2024-08-08 05:12:40|2041.1|2040.8|2041.2|2040.9|2041.3|2041|2041.1|2040.8|2
1723093970000|2024-08-08 05:12:50|2041.3|2041|2041.2|2040.9|2041.3|2041|2041.2|2040.9|0
1723093980000|2024-08-08 05:13:00|2041.1|2040.8|2040.9|2040.6|2041.2|2040.9|2040.9|2040.6|1
1723093990000|2024-08-08 05:13:10|2040.8|2040.5|2040.8|2040.5|2040.8|2040.5|2040.7|2040.4|0
1723094000000|2024-08-08 05:13:20|2040.7|2040.4|2040.3|2040|2040.7|2040.4|2040.1|2039.8|7
1723094010000|2024-08-08 05:13:30|2040.4|2040.1|2040.3|2040|2040.4|2040.1|2040.3|2040|3
1723094020000|2024-08-08 05:13:40|2040.5|2040.2|2040.3|2040|2040.7|2040.4|2040.3|2040|0
1723094030000|2024-08-08 05:13:50|2040.2|2039.9|2040.4|2040.1|2040.4|2040.1|2040.2|2039.9|1
1723094040000|2024-08-08 05:14:00|2040.5|2040.2|2040.4|2040.1|2040.6|2040.3|2040.4|2040.1|2
1723094050000|2024-08-08 05:14:10|2040.3|2040|2040.4|2040.1|2040.4|2040.1|2040.2|2039.9|2
1723094060000|2024-08-08 05:14:20|2040.3|2040|2040.3|2040|2040.7|2040.4|2040.3|2040|6
1723094070000|2024-08-08 05:14:30|2040.2|2039.9|2040.5|2040.2|2040.5|2040.2|2040.2|2039.9|0
1723094080000|2024-08-08 05:14:40|2040.4|2040.1|2040.3|2040|2040.4|2040.1|2040.2|2039.9|0
1723094090000|2024-08-08 05:14:50|2040.2|2039.9|2040.4|2040.1|2040.4|2040.1|2040.1|2039.8|1
1723094100000|2024-08-08 05:15:00|2040.5|2040.2|2040.5|2040.2|2040.7|2040.4|2040.5|2040.2|1
1723094110000|2024-08-08 05:15:10|2040.4|2040.1|2040.5|2040.2|2040.5|2040.2|2040.4|2040.1|0
1723094120000|2024-08-08 05:15:20|2040.6|2040.3|2041.2|2040.9|2041.2|2040.9|2040.6|2040.3|9
1723094130000|2024-08-08 05:15:30|2041.3|2041|2041.4|2041.1|2041.6|2041.3|2041.3|2041|6
1723094140000|2024-08-08 05:15:40|2041.3|2041|2041.3|2041|2041.5|2041.2|2041.2|2040.9|7
1723094150000|2024-08-08 05:15:50|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|2041.2|2040.9|0
1723094170000|2024-08-08 05:16:10|2041.3|2041|2041.5|2041.2|2041.5|2041.2|2041.3|2041|1
1723094180000|2024-08-08 05:16:20|2041.4|2041.1|2041.3|2041|2041.4|2041.1|2041.2|2040.9|0
1723094190000|2024-08-08 05:16:30|2041.2|2040.9|2041|2040.7|2041.2|2040.9|2041|2040.7|0
1723094200000|2024-08-08 05:16:40|2040.9|2040.6|2040.8|2040.5|2040.9|2040.6|2040.8|2040.5|0
1723094210000|2024-08-08 05:16:50|2040.9|2040.6|2040.9|2040.6|2041|2040.7|2040.9|2040.6|0
1723094220000|2024-08-08 05:17:00|2040.8|2040.5|2040.7|2040.4|2040.8|2040.5|2040.7|2040.4|0
1723094230000|2024-08-08 05:17:10|2040.8|2040.5|2040.6|2040.3|2040.8|2040.5|2040.6|2040.3|0
1723094240000|2024-08-08 05:17:20|2040.3|2040|2040.4|2040.1|2040.7|2040.4|2040.3|2040|4
1723094250000|2024-08-08 05:17:30|2040.5|2040.2|2040.8|2040.5|2040.8|2040.5|2040.5|2040.2|3
1723094260000|2024-08-08 05:17:40|2040.7|2040.4|2040.4|2040.1|2040.7|2040.4|2040.4|2040.1|0
1723094270000|2024-08-08 05:17:50|2040.2|2039.9|2040.3|2040|2040.3|2040|2040.1|2039.8|4
1723094280000|2024-08-08 05:18:00|2040.4|2040.1|2040.1|2039.8|2040.4|2040.1|2040|2039.7|5
1723094290000|2024-08-08 05:18:10|2040|2039.7|2039.8|2039.5|2040|2039.7|2039.7|2039.4|4
1723094300000|2024-08-08 05:18:20|2039.9|2039.6|2039.7|2039.4|2040.2|2039.9|2039.6|2039.3|7
1723094310000|2024-08-08 05:18:30|2039.6|2039.3|2039.7|2039.4|2039.7|2039.4|2039.4|2039.1|3
1723094320000|2024-08-08 05:18:40|2039.6|2039.3|2039.5|2039.2|2039.6|2039.3|2039.4|2039.1|0
1723094330000|2024-08-08 05:18:50|2039.6|2039.3|2039.6|2039.3|2039.6|2039.3|2039.5|2039.2|0
1723094340000|2024-08-08 05:19:00|2039.5|2039.2|2038.9|2038.6|2039.5|2039.2|2038.9|2038.6|6
1723094350000|2024-08-08 05:19:10|2038.8|2038.5|2039|2038.7|2039|2038.7|2038.7|2038.4|7
1723094360000|2024-08-08 05:19:20|2039.1|2038.8|2039.3|2039|2039.3|2039|2039.1|2038.8|2
1723094370000|2024-08-08 05:19:30|2039.4|2039.1|2039.5|2039.2|2039.5|2039.2|2039.3|2039|1
1723094380000|2024-08-08 05:19:40|2039.4|2039.1|2038.9|2038.6|2039.4|2039.1|2038.9|2038.6|2
1723094390000|2024-08-08 05:19:50|2039|2038.7|2039|2038.7|2039.1|2038.8|2038.7|2038.4|1
1723094400000|2024-08-08 05:20:00|2038.7|2038.4|2038.8|2038.5|2038.8|2038.5|2038.7|2038.4|0
1723094410000|2024-08-08 05:20:10|2038.7|2038.4|2038.2|2037.9|2038.7|2038.4|2038|2037.7|4
1723094420000|2024-08-08 05:20:20|2038.1|2037.8|2038.1|2037.8|2038.1|2037.8|2038|2037.7|0
1723094430000|2024-08-08 05:20:30|2038.2|2037.9|2038|2037.7|2038.2|2037.9|2038|2037.7|1
1723094440000|2024-08-08 05:20:40|2038.1|2037.8|2038.8|2038.5|2038.8|2038.5|2038.1|2037.8|8
1723094450000|2024-08-08 05:20:50|2038.9|2038.6|2038.9|2038.6|2039|2038.7|2038.8|2038.5|6
1723094460000|2024-08-08 05:21:00|2039|2038.7|2039.3|2039|2039.3|2039|2039|2038.7|7
1723094470000|2024-08-08 05:21:10|2039.4|2039.1|2039.5|2039.2|2039.5|2039.2|2039.4|2039.1|3
1723094480000|2024-08-08 05:21:20|2039.3|2039|2039.3|2039|2039.3|2039|2039.3|2039|3
1723094490000|2024-08-08 05:21:30|2039.2|2038.9|2039.1|2038.8|2039.3|2039|2039.1|2038.8|2
1723094500000|2024-08-08 05:21:40|2039|2038.7|2038.9|2038.6|2039.1|2038.8|2038.9|2038.6|1
1723094510000|2024-08-08 05:21:50|2039|2038.7|2039|2038.7|2039.7|2039.4|2039|2038.7|11
1723094520000|2024-08-08 05:22:00|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|0
1723094530000|2024-08-08 05:22:10|2039|2038.7|2039.4|2039.1|2039.4|2039.1|2039|2038.7|3
1723094540000|2024-08-08 05:22:20|2039.5|2039.2|2039.4|2039.1|2039.6|2039.3|2039.4|2039.1|1
1723094550000|2024-08-08 05:22:30|2039.5|2039.2|2039|2038.7|2039.5|2039.2|2039|2038.7|3
1723094560000|2024-08-08 05:22:40|2038.9|2038.6|2038.4|2038.1|2038.9|2038.6|2038.4|2038.1|1
1723094570000|2024-08-08 05:22:50|2038.3|2038|2038.2|2037.9|2038.3|2038|2038.2|2037.9|0
1723094580000|2024-08-08 05:23:00|2038.3|2038|2038.9|2038.6|2038.9|2038.6|2038.3|2038|1
1723094590000|2024-08-08 05:23:10|2038.8|2038.5|2038.9|2038.6|2038.9|2038.6|2038.8|2038.5|0
1723094600000|2024-08-08 05:23:20|2038.8|2038.5|2038.7|2038.4|2038.8|2038.5|2038.7|2038.4|0
1723094610000|2024-08-08 05:23:30|2038.8|2038.5|2038.7|2038.4|2038.8|2038.5|2038.7|2038.4|0
1723094620000|2024-08-08 05:23:40|2038.8|2038.5|2038.9|2038.6|2038.9|2038.6|2038.8|2038.5|0
1723094630000|2024-08-08 05:23:50|2039|2038.7|2038.9|2038.6|2039.1|2038.8|2038.9|2038.6|0
1723094640000|2024-08-08 05:24:00|2039.1|2038.8|2038.8|2038.5|2039.1|2038.8|2038.8|2038.5|0
1723094650000|2024-08-08 05:24:10|2038.7|2038.4|2038.6|2038.3|2038.7|2038.4|2038.5|2038.2|0
1723094660000|2024-08-08 05:24:20|2038.7|2038.4|2038.8|2038.5|2038.8|2038.5|2038.7|2038.4|0
1723094670000|2024-08-08 05:24:30|2038.7|2038.4|2038.7|2038.4|2038.7|2038.4|2038.6|2038.3|0
1723094680000|2024-08-08 05:24:40|2038.6|2038.3|2038.6|2038.3|2038.6|2038.3|2038.6|2038.3|0
1723094690000|2024-08-08 05:24:50|2038.5|2038.2|2038.6|2038.3|2038.6|2038.3|2038.4|2038.1|2
1723094700000|2024-08-08 05:25:00|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|1
1723094710000|2024-08-08 05:25:10|2038.9|2038.6|2039|2038.7|2039.1|2038.8|2038.9|2038.6|0
1723094720000|2024-08-08 05:25:20|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|2039.1|2038.8|0
1723094730000|2024-08-08 05:25:30|2039.2|2038.9|2039.7|2039.4|2039.7|2039.4|2039.2|2038.9|1
1723094740000|2024-08-08 05:25:40|2039.6|2039.3|2039.7|2039.4|2039.7|2039.4|2039.5|2039.2|2
1723094750000|2024-08-08 05:25:50|2039.8|2039.5|2039.6|2039.3|2039.8|2039.5|2039.6|2039.3|1
1723094760000|2024-08-08 05:26:00|2039.4|2039.1|2039.3|2039|2039.4|2039.1|2039.2|2038.9|6
1723094770000|2024-08-08 05:26:10|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|2039.2|2038.9|0
1723094780000|2024-08-08 05:26:20|2039.3|2039|2038.9|2038.6|2039.3|2039|2038.9|2038.6|0
1723094790000|2024-08-08 05:26:30|2038.8|2038.5|2038.8|2038.5|2038.9|2038.6|2038.8|2038.5|0
1723094800000|2024-08-08 05:26:40|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|0
1723094810000|2024-08-08 05:26:50|2038.7|2038.4|2038.5|2038.2|2038.7|2038.4|2038.4|2038.1|2
1723094820000|2024-08-08 05:27:00|2038.6|2038.3|2038.5|2038.2|2038.6|2038.3|2038.5|2038.2|0
1723094830000|2024-08-08 05:27:10|2038.4|2038.1|2038|2037.7|2038.4|2038.1|2037.9|2037.6|0
1723094840000|2024-08-08 05:27:20|2038.1|2037.8|2038.1|2037.8|2038.3|2038|2038.1|2037.8|1
1723094850000|2024-08-08 05:27:30|2038|2037.7|2038|2037.7|2038|2037.7|2038|2037.7|0
1723094860000|2024-08-08 05:27:40|2038.1|2037.8|2037.8|2037.5|2038.3|2038|2037.8|2037.5|3
1723094870000|2024-08-08 05:27:50|2038|2037.7|2038.2|2037.9|2038.2|2037.9|2038|2037.7|1
1723094880000|2024-08-08 05:28:00|2038.3|2038|2038.6|2038.3|2038.6|2038.3|2038.2|2037.9|1
1723094890000|2024-08-08 05:28:10|2038.7|2038.4|2038.6|2038.3|2038.7|2038.4|2038.6|2038.3|1
1723094900000|2024-08-08 05:28:20|2038.5|2038.2|2038.4|2038.1|2038.5|2038.2|2038.3|2038|0
1723094920000|2024-08-08 05:28:40|2038.3|2038|2038.3|2038|2038.3|2038|2038.3|2038|0
1723094930000|2024-08-08 05:28:50|2038.2|2037.9|2038.2|2037.9|2038.2|2037.9|2038.2|2037.9|1
1723094940000|2024-08-08 05:29:00|2038.4|2038.1|2039|2038.7|2039|2038.7|2038.4|2038.1|3
1723094950000|2024-08-08 05:29:10|2039.2|2038.9|2038.9|2038.6|2039.2|2038.9|2038.9|2038.6|2
1723094960000|2024-08-08 05:29:20|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|2038.8|2038.5|0
1723094970000|2024-08-08 05:29:30|2039.1|2038.8|2038.8|2038.5|2039.1|2038.8|2038.8|2038.5|3
1723094980000|2024-08-08 05:29:40|2038.9|2038.6|2038.8|2038.5|2038.9|2038.6|2038.8|2038.5|0
1723094990000|2024-08-08 05:29:50|2038.7|2038.4|2039|2038.7|2039|2038.7|2038.7|2038.4|1
1723095000000|2024-08-08 05:30:00|2039.1|2038.8|2039.5|2039.2|2039.5|2039.2|2039|2038.7|2
1723095010000|2024-08-08 05:30:10|2039.3|2039|2039.8|2039.5|2040.1|2039.8|2039.3|2039|5
1723095020000|2024-08-08 05:30:20|2039.7|2039.4|2039.8|2039.5|2039.8|2039.5|2039.7|2039.4|0
1723095030000|2024-08-08 05:30:30|2039.7|2039.4|2039.6|2039.3|2039.7|2039.4|2039.6|2039.3|0
1723095040000|2024-08-08 05:30:40|2039.7|2039.4|2039.9|2039.6|2040.2|2039.9|2039.6|2039.3|3
1723095050000|2024-08-08 05:30:50|2040|2039.7|2039.7|2039.4|2040|2039.7|2039.7|2039.4|0
1723095060000|2024-08-08 05:31:00|2039.8|2039.5|2040|2039.7|2040|2039.7|2039.7|2039.4|4
1723095070000|2024-08-08 05:31:10|2039.9|2039.6|2039.7|2039.4|2039.9|2039.6|2039.6|2039.3|2
1723095080000|2024-08-08 05:31:20|2039.8|2039.5|2039.8|2039.5|2039.8|2039.5|2039.8|2039.5|0
1723095090000|2024-08-08 05:31:30|2039.9|2039.6|2039.9|2039.6|2039.9|2039.6|2039.9|2039.6|0
1723095100000|2024-08-08 05:31:40|2039.8|2039.5|2039.8|2039.5|2039.8|2039.5|2039.6|2039.3|0
1723095110000|2024-08-08 05:31:50|2039.9|2039.6|2039.9|2039.6|2039.9|2039.6|2039.9|2039.6|2
1723095120000|2024-08-08 05:32:00|2040.1|2039.8|2040.3|2040|2040.4|2040.1|2040.1|2039.8|4
1723095130000|2024-08-08 05:32:10|2040.2|2039.9|2040.2|2039.9|2040.2|2039.9|2040.1|2039.8|4
1723095140000|2024-08-08 05:32:20|2040|2039.7|2040.2|2039.9|2040.2|2039.9|2040|2039.7|1
1723095150000|2024-08-08 05:32:30|2040.1|2039.8|2040.1|2039.8|2040.1|2039.8|2040.1|2039.8|0
1723095160000|2024-08-08 05:32:40|2039.9|2039.6|2040.1|2039.8|2040.1|2039.8|2039.9|2039.6|2
1723095170000|2024-08-08 05:32:50|2040.2|2039.9|2039.9|2039.6|2040.2|2039.9|2039.9|2039.6|1
1723095180000|2024-08-08 05:33:00|2039.8|2039.5|2039.8|2039.5|2039.8|2039.5|2039.7|2039.4|1
1723095190000|2024-08-08 05:33:10|2039.7|2039.4|2039.9|2039.6|2039.9|2039.6|2039.7|2039.4|1
1723095200000|2024-08-08 05:33:20|2040|2039.7|2040|2039.7|2040|2039.7|2040|2039.7|0
1723095210000|2024-08-08 05:33:30|2040.1|2039.8|2040.3|2040|2040.3|2040|2040.1|2039.8|1
1723095220000|2024-08-08 05:33:40|||||||||1
1723095230000|2024-08-08 05:33:50|||||||||1
1723095240000|2024-08-08 05:34:00|2040.1|2039.8|2040|2039.7|2040.1|2039.8|2040|2039.7|2
1723095260000|2024-08-08 05:34:20|2039.9|2039.6|2039.4|2039.1|2039.9|2039.6|2039.4|2039.1|2
1723095270000|2024-08-08 05:34:30|2039.3|2039|2038.9|2038.6|2039.3|2039|2038.9|2038.6|2
1723095280000|2024-08-08 05:34:40|2039|2038.7|2039.3|2039|2039.3|2039|2039|2038.7|5
1723095290000|2024-08-08 05:34:50|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|2038.9|2038.6|1
1723095300000|2024-08-08 05:35:00|2039|2038.7|2038.8|2038.5|2039|2038.7|2038.8|2038.5|0
1723095310000|2024-08-08 05:35:10|2038.6|2038.3|2038.5|2038.2|2038.6|2038.3|2038.4|2038.1|0
1723095320000|2024-08-08 05:35:20|2038.6|2038.3|2038.5|2038.2|2038.7|2038.4|2038.5|2038.2|1
1723095330000|2024-08-08 05:35:30|2038.6|2038.3|2038.8|2038.5|2038.9|2038.6|2038.6|2038.3|2
1723095340000|2024-08-08 05:35:40|2038.7|2038.4|2038.7|2038.4|2038.7|2038.4|2038.6|2038.3|4
1723095350000|2024-08-08 05:35:50|2038.8|2038.5|2039.1|2038.8|2039.1|2038.8|2038.8|2038.5|1
1723095360000|2024-08-08 05:36:00|2039|2038.7|2039|2038.7|2039|2038.7|2038.9|2038.6|0
1723095390000|2024-08-08 05:36:30|2038.8|2038.5|2038.7|2038.4|2038.9|2038.6|2038.7|2038.4|3
1723095400000|2024-08-08 05:36:40|2038.6|2038.3|2038.4|2038.1|2038.6|2038.3|2038.2|2037.9|2
1723095410000|2024-08-08 05:36:50|2038.3|2038|2038.2|2037.9|2038.3|2038|2038|2037.7|0
1723095420000|2024-08-08 05:37:00|2038.4|2038.1|2038.3|2038|2038.4|2038.1|2038.3|2038|1
1723095430000|2024-08-08 05:37:10|2038.4|2038.1|2038.1|2037.8|2038.4|2038.1|2038.1|2037.8|0
1723095440000|2024-08-08 05:37:20|2038|2037.7|2037.9|2037.6|2038|2037.7|2037.9|2037.6|1
1723095450000|2024-08-08 05:37:30|2037.8|2037.5|2037.7|2037.4|2037.8|2037.5|2037.7|2037.4|1
1723095460000|2024-08-08 05:37:40|2037.6|2037.3|2037.5|2037.2|2037.6|2037.3|2037.3|2037|3
1723095480000|2024-08-08 05:38:00|2037.6|2037.3|2037.6|2037.3|2037.6|2037.3|2037.5|2037.2|0
1723095490000|2024-08-08 05:38:10|2037.7|2037.4|2036.9|2036.6|2037.7|2037.4|2036.9|2036.6|2
1723095500000|2024-08-08 05:38:20|2037|2036.7|2037|2036.7|2037.1|2036.8|2037|2036.7|3
1723095510000|2024-08-08 05:38:30|2036.9|2036.6|2036.5|2036.2|2036.9|2036.6|2036.5|2036.2|0
1723095520000|2024-08-08 05:38:40|2036.7|2036.4|2036.4|2036.1|2036.7|2036.4|2036.4|2036.1|3
1723095530000|2024-08-08 05:38:50|2036.5|2036.2|2036.4|2036.1|2036.5|2036.2|2036.3|2036|0
1723095540000|2024-08-08 05:39:00|2036.6|2036.3|2036.8|2036.5|2036.8|2036.5|2036.6|2036.3|0
1723095550000|2024-08-08 05:39:10|2036.7|2036.4|2036.6|2036.3|2036.7|2036.4|2036.5|2036.2|0
1723095560000|2024-08-08 05:39:20|2036.5|2036.2|2036.1|2035.8|2036.5|2036.2|2035.6|2035.3|22
1723095570000|2024-08-08 05:39:30|2035.9|2035.6|2034.6|2034.3|2035.9|2035.6|2034.6|2034.3|6
1723095580000|2024-08-08 05:39:40|2034.3|2034|2034.5|2034.2|2034.9|2034.6|2034.3|2034|8
1723095590000|2024-08-08 05:39:50|2034.6|2034.3|2034.1|2033.8|2034.6|2034.3|2034.1|2033.8|0
1723095600000|2024-08-08 05:40:00|2034|2033.7|2033.7|2033.4|2034.4|2034.1|2033.7|2033.4|5
1723095610000|2024-08-08 05:40:10|2033.9|2033.6|2033.7|2033.4|2033.9|2033.6|2033.6|2033.3|2
1723095620000|2024-08-08 05:40:20|2033.8|2033.5|2034|2033.7|2034|2033.7|2033.8|2033.5|1
1723095630000|2024-08-08 05:40:30|2034.2|2033.9|2033.9|2033.6|2034.2|2033.9|2033.9|2033.6|2
1723095640000|2024-08-08 05:40:40|2033.7|2033.4|2033.7|2033.4|2033.8|2033.5|2033.7|2033.4|0
1723095650000|2024-08-08 05:40:50|2033.6|2033.3|2032.3|2032|2033.6|2033.3|2032.3|2032|20
1723095660000|2024-08-08 05:41:00|2032.4|2032.1|2032.9|2032.6|2032.9|2032.6|2032|2031.7|21
1723095670000|2024-08-08 05:41:10|2032.8|2032.5|2032.7|2032.4|2032.8|2032.5|2032.6|2032.3|0
1723095680000|2024-08-08 05:41:20|2033|2032.7|2033.6|2033.3|2033.7|2033.4|2033|2032.7|10
1723095690000|2024-08-08 05:41:30|2033.7|2033.4|2033.9|2033.6|2033.9|2033.6|2033.7|2033.4|1
1723095700000|2024-08-08 05:41:40|2034.2|2033.9|2034|2033.7|2034.2|2033.9|2033.8|2033.5|12
1723095710000|2024-08-08 05:41:50|2033.9|2033.6|2034|2033.7|2034|2033.7|2033.7|2033.4|2
1723095720000|2024-08-08 05:42:00|2034.1|2033.8|2034.2|2033.9|2034.2|2033.9|2034.1|2033.8|0
1723095730000|2024-08-08 05:42:10|2034.1|2033.8|2033.5|2033.2|2034.1|2033.8|2033.5|2033.2|0
1723095740000|2024-08-08 05:42:20|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|0
1723095750000|2024-08-08 05:42:30|2033.8|2033.5|2034|2033.7|2034.2|2033.9|2033.8|2033.5|2
1723095760000|2024-08-08 05:42:40|2033.9|2033.6|2035|2034.7|2035|2034.7|2033.8|2033.5|3
1723095770000|2024-08-08 05:42:50|2035.2|2034.9|2035.6|2035.3|2035.8|2035.5|2035.1|2034.8|13
1723095780000|2024-08-08 05:43:00|2036|2035.7|2036.4|2036.1|2036.5|2036.2|2035.9|2035.6|3
1723095790000|2024-08-08 05:43:10|2036.3|2036|2036.1|2035.8|2036.4|2036.1|2036|2035.7|0
1723095800000|2024-08-08 05:43:20|2036.2|2035.9|2036|2035.7|2036.3|2036|2035.8|2035.5|1
1723095810000|2024-08-08 05:43:30|2036.1|2035.8|2035.7|2035.4|2036.1|2035.8|2035.7|2035.4|0
1723095820000|2024-08-08 05:43:40|2035.6|2035.3|2035.4|2035.1|2035.6|2035.3|2035.4|2035.1|0
1723095830000|2024-08-08 05:43:50|2035.3|2035|2035.1|2034.8|2035.3|2035|2035.1|2034.8|0
1723095840000|2024-08-08 05:44:00|2035|2034.7|2034.5|2034.2|2035|2034.7|2034.5|2034.2|1
1723095850000|2024-08-08 05:44:10|2034.6|2034.3|2034.2|2033.9|2034.7|2034.4|2034.1|2033.8|2
1723095860000|2024-08-08 05:44:20|2034|2033.7|2034.5|2034.2|2034.5|2034.2|2034|2033.7|0
1723095870000|2024-08-08 05:44:30|2034.6|2034.3|2034.7|2034.4|2034.7|2034.4|2034.4|2034.1|0
1723095880000|2024-08-08 05:44:40|2034.6|2034.3|2034.4|2034.1|2034.6|2034.3|2034.4|2034.1|0
1723095890000|2024-08-08 05:44:50|2034.5|2034.2|2034.4|2034.1|2034.5|2034.2|2034.3|2034|0
1723095900000|2024-08-08 05:45:00|2034.5|2034.2|2035.2|2034.9|2035.2|2034.9|2034.5|2034.2|1
1723095910000|2024-08-08 05:45:10|2035.1|2034.8|2035.1|2034.8|2035.3|2035|2034.9|2034.6|2
1723095920000|2024-08-08 05:45:20|2035|2034.7|2035.2|2034.9|2035.2|2034.9|2035|2034.7|2
1723095930000|2024-08-08 05:45:30|2035.5|2035.2|2035.9|2035.6|2036|2035.7|2035.5|2035.2|7
1723095940000|2024-08-08 05:45:40|2035.8|2035.5|2035.5|2035.2|2035.8|2035.5|2035.4|2035.1|2
1723095950000|2024-08-08 05:45:50|2035.4|2035.1|2035.8|2035.5|2035.8|2035.5|2035.4|2035.1|1
1723095960000|2024-08-08 05:46:00|2035.9|2035.6|2035.9|2035.6|2036|2035.7|2035.9|2035.6|0
1723095970000|2024-08-08 05:46:10|2035.8|2035.5|2035.4|2035.1|2035.8|2035.5|2035.4|2035.1|1
1723095980000|2024-08-08 05:46:20|2035.3|2035|2035.6|2035.3|2035.6|2035.3|2035.3|2035|0
1723096000000|2024-08-08 05:46:40|2035.5|2035.2|2035.7|2035.4|2035.7|2035.4|2035.4|2035.1|3
1723096010000|2024-08-08 05:46:50|2036.6|2036.3|2035.9|2035.6|2036.6|2036.3|2035.9|2035.6|11
1723096020000|2024-08-08 05:47:00|2035.8|2035.5|2036.5|2036.2|2036.5|2036.2|2035.7|2035.4|1
1723096030000|2024-08-08 05:47:10|2036.6|2036.3|2036.4|2036.1|2036.7|2036.4|2036.4|2036.1|0
1723096040000|2024-08-08 05:47:20|2036.3|2036|2036.4|2036.1|2036.9|2036.6|2036.1|2035.8|3
1723096050000|2024-08-08 05:47:30|2036.3|2036|2036.1|2035.8|2036.5|2036.2|2036.1|2035.8|5
1723096060000|2024-08-08 05:47:40|2036|2035.7|2035.7|2035.4|2036|2035.7|2035.7|2035.4|1
1723096070000|2024-08-08 05:47:50|2035.6|2035.3|2035.9|2035.6|2035.9|2035.6|2035.6|2035.3|0
1723096080000|2024-08-08 05:48:00|2035.8|2035.5|2035.9|2035.6|2035.9|2035.6|2035.6|2035.3|1
1723096090000|2024-08-08 05:48:10|2035.8|2035.5|2035.4|2035.1|2035.8|2035.5|2035.4|2035.1|1
1723096100000|2024-08-08 05:48:20|2035.5|2035.2|2035.7|2035.4|2035.8|2035.5|2035.5|2035.2|1
1723096110000|2024-08-08 05:48:30|2035.6|2035.3|2035.8|2035.5|2035.8|2035.5|2035.5|2035.2|1
1723096120000|2024-08-08 05:48:40|2035.9|2035.6|2035.9|2035.6|2035.9|2035.6|2035.9|2035.6|0
1723096130000|2024-08-08 05:48:50|2036|2035.7|2035.9|2035.6|2036|2035.7|2035.5|2035.2|1
1723096140000|2024-08-08 05:49:00|2036.2|2035.9|2036.4|2036.1|2036.4|2036.1|2036.2|2035.9|0
1723096150000|2024-08-08 05:49:10|2036.5|2036.2|2036.7|2036.4|2036.7|2036.4|2036.5|2036.2|0
1723096160000|2024-08-08 05:49:20|2036.6|2036.3|2036.1|2035.8|2036.6|2036.3|2036|2035.7|3
1723096170000|2024-08-08 05:49:30|2036.2|2035.9|2036.4|2036.1|2036.4|2036.1|2036.2|2035.9|1
1723096180000|2024-08-08 05:49:40|2036.5|2036.2|2036.1|2035.8|2036.5|2036.2|2036.1|2035.8|2
1723096190000|2024-08-08 05:49:50|2035.9|2035.6|2035.8|2035.5|2035.9|2035.6|2035.8|2035.5|2
1723096200000|2024-08-08 05:50:00|2036|2035.7|2035.7|2035.4|2036|2035.7|2035.6|2035.3|0
1723096210000|2024-08-08 05:50:10|2035.6|2035.3|2036|2035.7|2036|2035.7|2035.5|2035.2|0
1723096220000|2024-08-08 05:50:20|2036.1|2035.8|2036.2|2035.9|2036.2|2035.9|2036|2035.7|0
1723096230000|2024-08-08 05:50:30|2036.3|2036|2036.3|2036|2036.4|2036.1|2036.2|2035.9|0
1723096240000|2024-08-08 05:50:40|2036.2|2035.9|2035.7|2035.4|2036.2|2035.9|2035.6|2035.3|2
1723096250000|2024-08-08 05:50:50|2035.4|2035.1|2035.2|2034.9|2035.4|2035.1|2035|2034.7|3
1723096260000|2024-08-08 05:51:00|2035.3|2035|2034.9|2034.6|2035.3|2035|2034.7|2034.4|4
1723096270000|2024-08-08 05:51:10|2034.8|2034.5|2034.8|2034.5|2034.8|2034.5|2034.6|2034.3|0
1723096280000|2024-08-08 05:51:20|2034.7|2034.4|2034.2|2033.9|2034.7|2034.4|2034.1|2033.8|0
1723096290000|2024-08-08 05:51:30|2034.1|2033.8|2034.7|2034.4|2034.7|2034.4|2034.1|2033.8|6
1723096300000|2024-08-08 05:51:40|2034.6|2034.3|2034.2|2033.9|2034.6|2034.3|2034|2033.7|29
1723096310000|2024-08-08 05:51:50|2034|2033.7|2033.9|2033.6|2034|2033.7|2033.9|2033.6|0
1723096320000|2024-08-08 05:52:00|2033.8|2033.5|2034.4|2034.1|2034.4|2034.1|2033.8|2033.5|3
1723096330000|2024-08-08 05:52:10|2034.3|2034|2034|2033.7|2034.3|2034|2033.8|2033.5|3
1723096340000|2024-08-08 05:52:20|2034.1|2033.8|2034.4|2034.1|2034.4|2034.1|2034.1|2033.8|0
1723096350000|2024-08-08 05:52:30|2034.3|2034|2033.9|2033.6|2034.3|2034|2033.9|2033.6|2
1723096360000|2024-08-08 05:52:40|2033.8|2033.5|2033.8|2033.5|2034|2033.7|2033.8|2033.5|2
1723096370000|2024-08-08 05:52:50|2033.7|2033.4|2034.3|2034|2034.3|2034|2033.7|2033.4|3
1723096380000|2024-08-08 05:53:00|2034.2|2033.9|2034.3|2034|2034.3|2034|2033.8|2033.5|1
1723096390000|2024-08-08 05:53:10|2034.6|2034.3|2034.3|2034|2034.7|2034.4|2034.3|2034|1
1723096400000|2024-08-08 05:53:20|2034.2|2033.9|2034.4|2034.1|2034.4|2034.1|2034.2|2033.9|0
1723096410000|2024-08-08 05:53:30|2034.5|2034.2|2034.3|2034|2034.5|2034.2|2034.3|2034|0
1723096420000|2024-08-08 05:53:40|2034.4|2034.1|2034.7|2034.4|2034.7|2034.4|2034.4|2034.1|6
1723096430000|2024-08-08 05:53:50|2034.6|2034.3|2034.7|2034.4|2034.9|2034.6|2034.4|2034.1|0
1723096440000|2024-08-08 05:54:00|2034.8|2034.5|2035|2034.7|2035|2034.7|2034.8|2034.5|0
1723096450000|2024-08-08 05:54:10|2034.9|2034.6|2034.9|2034.6|2035|2034.7|2034.7|2034.4|2
1723096460000|2024-08-08 05:54:20|2035.3|2035|2034.7|2034.4|2035.3|2035|2034.7|2034.4|3
1723096470000|2024-08-08 05:54:30|2034.6|2034.3|2034.4|2034.1|2034.6|2034.3|2034.4|2034.1|0
1723096480000|2024-08-08 05:54:40|2034.3|2034|2034.5|2034.2|2034.5|2034.2|2034.3|2034|1
1723096490000|2024-08-08 05:54:50|2033.8|2033.5|2033.9|2033.6|2034|2033.7|2033.8|2033.5|4
1723096500000|2024-08-08 05:55:00|2034|2033.7|2034.7|2034.4|2034.8|2034.5|2034|2033.7|5
1723096510000|2024-08-08 05:55:10|2034.6|2034.3|2034.6|2034.3|2034.6|2034.3|2034.5|2034.2|0
1723096520000|2024-08-08 05:55:20|2034.9|2034.6|2034.9|2034.6|2035.2|2034.9|2034.9|2034.6|2
1723096530000|2024-08-08 05:55:30|2035|2034.7|2034.9|2034.6|2035|2034.7|2034.9|2034.6|1
1723096540000|2024-08-08 05:55:40|2034.6|2034.3|2034.4|2034.1|2034.7|2034.4|2034.4|2034.1|6
1723096550000|2024-08-08 05:55:50|2034.3|2034|2034.6|2034.3|2034.6|2034.3|2034.3|2034|0
1723096560000|2024-08-08 05:56:00|2034.5|2034.2|2034.6|2034.3|2034.8|2034.5|2034.5|2034.2|0
1723096570000|2024-08-08 05:56:10|2035|2034.7|2034.4|2034.1|2035|2034.7|2034.3|2034|6
1723096580000|2024-08-08 05:56:20|2034.3|2034|2034.2|2033.9|2034.3|2034|2034.1|2033.8|1
1723096590000|2024-08-08 05:56:30|2034.1|2033.8|2034.1|2033.8|2034.1|2033.8|2034|2033.7|0
1723096600000|2024-08-08 05:56:40|2034|2033.7|2033.9|2033.6|2034|2033.7|2033.9|2033.6|0
1723096610000|2024-08-08 05:56:50|2034|2033.7|2034.3|2034|2034.3|2034|2033.7|2033.4|3
1723096620000|2024-08-08 05:57:00|2034.2|2033.9|2033.7|2033.4|2034.3|2034|2033.7|2033.4|3
1723096630000|2024-08-08 05:57:10|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|0
1723096640000|2024-08-08 05:57:20|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|3
1723096650000|2024-08-08 05:57:30|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.4|2033.1|4
1723096660000|2024-08-08 05:57:40|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.3|2033|3
1723096670000|2024-08-08 05:57:50|2033.3|2033|2033.4|2033.1|2033.5|2033.2|2033.3|2033|4
1723096680000|2024-08-08 05:58:00|2033.6|2033.3|2033.8|2033.5|2034.1|2033.8|2033.6|2033.3|2
1723096690000|2024-08-08 05:58:10|2033.9|2033.6|2033.6|2033.3|2033.9|2033.6|2033.5|2033.2|0
1723096700000|2024-08-08 05:58:20|2033.5|2033.2|2033.4|2033.1|2033.5|2033.2|2033.4|2033.1|0
1723096710000|2024-08-08 05:58:30|2033.2|2032.9|2033.4|2033.1|2033.4|2033.1|2033.2|2032.9|2
1723096720000|2024-08-08 05:58:40|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|0
1723096730000|2024-08-08 05:58:50|2033.5|2033.2|2033.4|2033.1|2033.6|2033.3|2033.4|2033.1|2
1723096740000|2024-08-08 05:59:00|2033.6|2033.3|2033.5|2033.2|2033.6|2033.3|2033.5|2033.2|1
1723096750000|2024-08-08 05:59:10|2033.6|2033.3|2033.5|2033.2|2033.6|2033.3|2033.5|2033.2|0
1723096760000|2024-08-08 05:59:20|2033.6|2033.3|2033.4|2033.1|2033.7|2033.4|2033.4|2033.1|0
1723096770000|2024-08-08 05:59:30|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.4|2033.1|1
1723096780000|2024-08-08 05:59:40|2033.5|2033.2|2033.2|2032.9|2033.5|2033.2|2033.2|2032.9|1
1723096790000|2024-08-08 05:59:50|2033.1|2032.8|2033.1|2032.8|2033.2|2032.9|2033|2032.7|5
1723096800000|2024-08-08 06:00:00|2033|2032.7|2033.4|2033.1|2033.9|2033.6|2033|2032.7|18
1723096810000|2024-08-08 06:00:10|2033.5|2033.2|2033.8|2033.5|2034.1|2033.8|2033.5|2033.2|6
1723096820000|2024-08-08 06:00:20|2033.6|2033.3|2034.5|2034.2|2034.6|2034.3|2033.6|2033.3|6
1723096830000|2024-08-08 06:00:30|2034.4|2034.1|2034.2|2033.9|2034.6|2034.3|2034.1|2033.8|1
1723096840000|2024-08-08 06:00:40|2034.3|2034|2034.6|2034.3|2034.6|2034.3|2034.1|2033.8|1
1723096860000|2024-08-08 06:01:00|2034.7|2034.4|2035.3|2035|2035.4|2035.1|2034.7|2034.4|12
1723096870000|2024-08-08 06:01:10|2035.2|2034.9|2034.2|2033.9|2035.3|2035|2034.2|2033.9|2
1723096880000|2024-08-08 06:01:20|2034|2033.7|2034.1|2033.8|2034.4|2034.1|2034|2033.7|2
1723096890000|2024-08-08 06:01:30|2034.2|2033.9|2034.3|2034|2034.3|2034|2034|2033.7|0
1723096900000|2024-08-08 06:01:40|2034.1|2033.8|2034.1|2033.8|2034.5|2034.2|2034|2033.7|3
1723096910000|2024-08-08 06:01:50|2033.9|2033.6|2033.5|2033.2|2033.9|2033.6|2033.4|2033.1|1
1723096920000|2024-08-08 06:02:00|2033.4|2033.1|2033|2032.7|2033.4|2033.1|2033|2032.7|6
1723096930000|2024-08-08 06:02:10|2032.9|2032.6|2032.6|2032.3|2032.9|2032.6|2032.2|2031.9|29
1723096940000|2024-08-08 06:02:20|2032.7|2032.4|2032.2|2031.9|2032.9|2032.6|2032.2|2031.9|3
1723096950000|2024-08-08 06:02:30|2032.3|2032|2032.7|2032.4|2032.7|2032.4|2032.2|2031.9|2
1723096960000|2024-08-08 06:02:40|2033.2|2032.9|2033.4|2033.1|2033.4|2033.1|2033.2|2032.9|7
1723096970000|2024-08-08 06:02:50|2033.5|2033.2|2033|2032.7|2033.9|2033.6|2032.9|2032.6|13
1723096980000|2024-08-08 06:03:00|2032.9|2032.6|2033.2|2032.9|2033.2|2032.9|2032.8|2032.5|3
1723096990000|2024-08-08 06:03:10|2033.1|2032.8|2032.4|2032.1|2033.1|2032.8|2032.4|2032.1|8
1723097000000|2024-08-08 06:03:20|2032.3|2032|2032.7|2032.4|2032.7|2032.4|2032.1|2031.8|6
1723097010000|2024-08-08 06:03:30|2032.6|2032.3|2032.4|2032.1|2032.7|2032.4|2032.4|2032.1|0
1723097020000|2024-08-08 06:03:40|2032.3|2032|2032.1|2031.8|2032.5|2032.2|2032.1|2031.8|6
1723097030000|2024-08-08 06:03:50|2031.9|2031.6|2031.7|2031.4|2031.9|2031.6|2031.7|2031.4|3
1723097040000|2024-08-08 06:04:00|2031.6|2031.3|2032.4|2032.1|2032.4|2032.1|2031.6|2031.3|1
1723097050000|2024-08-08 06:04:10|2032.2|2031.9|2032.2|2031.9|2032.4|2032.1|2032.2|2031.9|2
1723097060000|2024-08-08 06:04:20|2032.3|2032|2032.3|2032|2032.3|2032|2032.3|2032|1
1723097070000|2024-08-08 06:04:30|2032.4|2032.1|2033|2032.7|2033.3|2033|2032.4|2032.1|24
1723097080000|2024-08-08 06:04:40|2032.9|2032.6|2032.8|2032.5|2033.1|2032.8|2032.8|2032.5|0
1723097090000|2024-08-08 06:04:50|2032.9|2032.6|2033.7|2033.4|2033.9|2033.6|2032.9|2032.6|5
1723097100000|2024-08-08 06:05:00|2033.8|2033.5|2033.9|2033.6|2034.2|2033.9|2033.8|2033.5|2
1723097110000|2024-08-08 06:05:10|2033.8|2033.5|2034|2033.7|2034|2033.7|2033.3|2033|3
1723097120000|2024-08-08 06:05:20|2033.6|2033.3|2034.4|2034.1|2034.6|2034.3|2033.6|2033.3|6
1723097130000|2024-08-08 06:05:30|2034.3|2034|2034.6|2034.3|2034.6|2034.3|2034.2|2033.9|1
1723097140000|2024-08-08 06:05:40|2034.9|2034.6|2034.9|2034.6|2034.9|2034.6|2034.7|2034.4|1
1723097150000|2024-08-08 06:05:50|2035.2|2034.9|2034.9|2034.6|2035.2|2034.9|2034.9|2034.6|5
1723097160000|2024-08-08 06:06:00|2034.8|2034.5|2035.5|2035.2|2035.5|2035.2|2034.8|2034.5|5
1723097170000|2024-08-08 06:06:10|2035.6|2035.3|2035.4|2035.1|2035.7|2035.4|2035.3|2035|4
1723097180000|2024-08-08 06:06:20|2035.3|2035|2035.4|2035.1|2035.5|2035.2|2035.2|2034.9|0
1723097190000|2024-08-08 06:06:30|2035.5|2035.2|2035.1|2034.8|2035.5|2035.2|2035.1|2034.8|1
1723097200000|2024-08-08 06:06:40|2035.2|2034.9|2034.9|2034.6|2035.3|2035|2034.9|2034.6|2
1723097210000|2024-08-08 06:06:50|2035|2034.7|2034.6|2034.3|2035|2034.7|2034.6|2034.3|0
1723097220000|2024-08-08 06:07:00|2034.9|2034.6|2034.9|2034.6|2035|2034.7|2034.9|2034.6|7
1723097230000|2024-08-08 06:07:10|2034.8|2034.5|2035|2034.7|2035|2034.7|2034.8|2034.5|0
1723097240000|2024-08-08 06:07:20|2035.1|2034.8|2034.4|2034.1|2035.1|2034.8|2034.3|2034|7
1723097250000|2024-08-08 06:07:30|2034.3|2034|2034.2|2033.9|2034.3|2034|2034.2|2033.9|0
1723097260000|2024-08-08 06:07:40|2034.3|2034|2034.5|2034.2|2034.6|2034.3|2034.3|2034|6
1723097270000|2024-08-08 06:07:50|2034.6|2034.3|2035|2034.7|2035|2034.7|2034.5|2034.2|4
1723097280000|2024-08-08 06:08:00|2034.7|2034.4|2034.9|2034.6|2034.9|2034.6|2034.6|2034.3|13
1723097300000|2024-08-08 06:08:20|2035|2034.7|2035.3|2035|2035.3|2035|2035|2034.7|5
1723097310000|2024-08-08 06:08:30|2035.2|2034.9|2035.5|2035.2|2035.6|2035.3|2035.2|2034.9|2
1723097320000|2024-08-08 06:08:40|2035.6|2035.3|2035.1|2034.8|2035.6|2035.3|2035.1|2034.8|2
1723097330000|2024-08-08 06:08:50|2035|2034.7|2034.9|2034.6|2035.2|2034.9|2034.9|2034.6|0
1723097340000|2024-08-08 06:09:00|2035|2034.7|2035.2|2034.9|2035.2|2034.9|2034.9|2034.6|1
1723097350000|2024-08-08 06:09:10|2035.1|2034.8|2034.7|2034.4|2035.1|2034.8|2034.6|2034.3|1
1723097360000|2024-08-08 06:09:20|2034.8|2034.5|2034.8|2034.5|2034.9|2034.6|2034.8|2034.5|0
1723097370000|2024-08-08 06:09:30|2035.1|2034.8|2035.5|2035.2|2035.5|2035.2|2035.1|2034.8|7
1723097380000|2024-08-08 06:09:40|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|1
1723097390000|2024-08-08 06:09:50|2035.5|2035.2|2035.7|2035.4|2035.7|2035.4|2035.5|2035.2|1
1723097400000|2024-08-08 06:10:00|2035.6|2035.3|2035.9|2035.6|2035.9|2035.6|2035.6|2035.3|3
1723097410000|2024-08-08 06:10:10|2035.8|2035.5|2036.2|2035.9|2036.2|2035.9|2035.8|2035.5|1
1723097420000|2024-08-08 06:10:20|2036.4|2036.1|2036.4|2036.1|2036.6|2036.3|2036.4|2036.1|6
1723097430000|2024-08-08 06:10:30|2036.3|2036|2036.4|2036.1|2036.4|2036.1|2036.2|2035.9|3
1723097440000|2024-08-08 06:10:40|2036.5|2036.2|2036.5|2036.2|2036.6|2036.3|2036.2|2035.9|1
1723097450000|2024-08-08 06:10:50|2036.7|2036.4|2036.5|2036.2|2036.7|2036.4|2036.2|2035.9|5
1723097460000|2024-08-08 06:11:00|2036.6|2036.3|2036.7|2036.4|2036.8|2036.5|2036.6|2036.3|5
1723097470000|2024-08-08 06:11:10|2036.6|2036.3|2036.3|2036|2036.6|2036.3|2036.3|2036|3
1723097480000|2024-08-08 06:11:20|2036.2|2035.9|2036.6|2036.3|2036.6|2036.3|2036.1|2035.8|2
1723097490000|2024-08-08 06:11:30|2036.5|2036.2|2036.9|2036.6|2036.9|2036.6|2036.5|2036.2|0
1723097500000|2024-08-08 06:11:40|2036.8|2036.5|2036.6|2036.3|2037|2036.7|2036.4|2036.1|7
1723097510000|2024-08-08 06:11:50|2036.7|2036.4|2037.4|2037.1|2037.4|2037.1|2036.6|2036.3|4
1723097520000|2024-08-08 06:12:00|2037.5|2037.2|2037.8|2037.5|2038|2037.7|2037.5|2037.2|16
1723097530000|2024-08-08 06:12:10|2037.7|2037.4|2037.9|2037.6|2037.9|2037.6|2037.7|2037.4|3
1723097540000|2024-08-08 06:12:20|2038|2037.7|2038.2|2037.9|2038.4|2038.1|2038|2037.7|5
1723097550000|2024-08-08 06:12:30|2038.1|2037.8|2037.6|2037.3|2038.2|2037.9|2037.5|2037.2|3
1723097560000|2024-08-08 06:12:40|2037.7|2037.4|2037.8|2037.5|2037.8|2037.5|2037.7|2037.4|0
1723097570000|2024-08-08 06:12:50|2037.6|2037.3|2037.6|2037.3|2037.8|2037.5|2037.6|2037.3|1
1723097580000|2024-08-08 06:13:00|2037.5|2037.2|2037.4|2037.1|2037.6|2037.3|2037.3|2037|15
1723097590000|2024-08-08 06:13:10|2037.6|2037.3|2037.5|2037.2|2037.6|2037.3|2037.3|2037|1
1723097600000|2024-08-08 06:13:20|2037.4|2037.1|2037.4|2037.1|2037.4|2037.1|2037.3|2037|0
1723097620000|2024-08-08 06:13:40|2037.3|2037|2036.9|2036.6|2037.3|2037|2036.9|2036.6|2
1723097630000|2024-08-08 06:13:50|2036.6|2036.3|2037|2036.7|2037|2036.7|2036.6|2036.3|4
1723097640000|2024-08-08 06:14:00|2036.9|2036.6|2036.4|2036.1|2036.9|2036.6|2036.2|2035.9|6
1723097660000|2024-08-08 06:14:20|2036.3|2036|2036.2|2035.9|2036.3|2036|2035.9|2035.6|16
1723097670000|2024-08-08 06:14:30|2036.1|2035.8|2035.8|2035.5|2036.2|2035.9|2035.6|2035.3|4
1723097680000|2024-08-08 06:14:40|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|2035.6|2035.3|0
1723097690000|2024-08-08 06:14:50|2035.6|2035.3|2035.3|2035|2035.6|2035.3|2035.1|2034.8|7
1723097700000|2024-08-08 06:15:00|2035.1|2034.8|2035.1|2034.8|2035.2|2034.9|2035.1|2034.8|2
1723097710000|2024-08-08 06:15:10|2035|2034.7|2035.4|2035.1|2035.5|2035.2|2034.8|2034.5|10
1723097720000|2024-08-08 06:15:20|2035.3|2035|2035.3|2035|2035.3|2035|2035.3|2035|0
1723097740000|2024-08-08 06:15:40|2035|2034.7|2035.3|2035|2035.3|2035|2035|2034.7|6
1723097750000|2024-08-08 06:15:50|2035.2|2034.9|2035.6|2035.3|2035.6|2035.3|2035.2|2034.9|1
1723097760000|2024-08-08 06:16:00|2035.5|2035.2|2035.8|2035.5|2035.8|2035.5|2035.5|2035.2|1
1723097770000|2024-08-08 06:16:10|2036|2035.7|2036.1|2035.8|2036.1|2035.8|2036|2035.7|2
1723097780000|2024-08-08 06:16:20|2036.2|2035.9|2035.9|2035.6|2036.3|2036|2035.9|2035.6|1
1723097790000|2024-08-08 06:16:30|2036|2035.7|2036|2035.7|2036|2035.7|2035.7|2035.4|2
1723097810000|2024-08-08 06:16:50|2035.9|2035.6|2035.8|2035.5|2035.9|2035.6|2035.8|2035.5|0
1723097820000|2024-08-08 06:17:00|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|2035.6|2035.3|1
1723097830000|2024-08-08 06:17:10|2035.8|2035.5|2035.9|2035.6|2036|2035.7|2035.8|2035.5|1
1723097840000|2024-08-08 06:17:20|2036.2|2035.9|2037.2|2036.9|2037.2|2036.9|2036.2|2035.9|6
1723097850000|2024-08-08 06:17:30|2037|2036.7|2037.6|2037.3|2037.8|2037.5|2036.9|2036.6|7
1723097860000|2024-08-08 06:17:40|2037.8|2037.5|2038|2037.7|2038.2|2037.9|2037.8|2037.5|3
1723097870000|2024-08-08 06:17:50|2037.9|2037.6|2038|2037.7|2038|2037.7|2037.8|2037.5|1
1723097880000|2024-08-08 06:18:00|2038.1|2037.8|2038|2037.7|2038.2|2037.9|2038|2037.7|1
1723097890000|2024-08-08 06:18:10|2038.1|2037.8|2038.3|2038|2038.3|2038|2037.9|2037.6|4
1723097900000|2024-08-08 06:18:20|2038.5|2038.2|2038.9|2038.6|2038.9|2038.6|2038.5|2038.2|5
1723097910000|2024-08-08 06:18:30|2039|2038.7|2039.1|2038.8|2039.1|2038.8|2038.8|2038.5|4
1723097920000|2024-08-08 06:18:40|2039.2|2038.9|2038.5|2038.2|2039.3|2039|2038.5|2038.2|5
1723097930000|2024-08-08 06:18:50|2038.6|2038.3|2038.7|2038.4|2038.7|2038.4|2038.5|2038.2|0
1723097940000|2024-08-08 06:19:00|2038.8|2038.5|2038.8|2038.5|2039|2038.7|2038.7|2038.4|1
1723097950000|2024-08-08 06:19:10|2038.9|2038.6|2039.8|2039.5|2039.8|2039.5|2038.9|2038.6|7
1723097960000|2024-08-08 06:19:20|2039.7|2039.4|2039.8|2039.5|2039.9|2039.6|2039.7|2039.4|3
1723097970000|2024-08-08 06:19:30|2039.6|2039.3|2039.7|2039.4|2039.8|2039.5|2039.6|2039.3|0
1723097980000|2024-08-08 06:19:40|2039.8|2039.5|2039.9|2039.6|2040|2039.7|2039.8|2039.5|2
1723097990000|2024-08-08 06:19:50|2039.8|2039.5|2040|2039.7|2040.1|2039.8|2039.8|2039.5|4
1723098000000|2024-08-08 06:20:00|2039.9|2039.6|2041|2040.7|2041|2040.7|2039.9|2039.6|21
1723098010000|2024-08-08 06:20:10|2040.9|2040.6|2040.7|2040.4|2040.9|2040.6|2040.5|2040.2|0
1723098020000|2024-08-08 06:20:20|2040.8|2040.5|2041|2040.7|2041.6|2041.3|2040.6|2040.3|23
1723098030000|2024-08-08 06:20:30|2040.9|2040.6|2040.8|2040.5|2040.9|2040.6|2040.4|2040.1|5
1723098040000|2024-08-08 06:20:40|2040.9|2040.6|2041.3|2041|2041.3|2041|2040.9|2040.6|2
1723098050000|2024-08-08 06:20:50|2041.5|2041.2|2041.8|2041.5|2041.8|2041.5|2041.5|2041.2|5
1723098060000|2024-08-08 06:21:00|2042.3|2042|2041.5|2041.2|2042.3|2042|2041.5|2041.2|17
1723098070000|2024-08-08 06:21:10|2041.8|2041.5|2041.6|2041.3|2041.8|2041.5|2041.5|2041.2|11
1723098080000|2024-08-08 06:21:20|2042.1|2041.8|2041.8|2041.5|2042.1|2041.8|2041.7|2041.4|44
1723098090000|2024-08-08 06:21:30|2041.7|2041.4|2042.3|2042|2042.3|2042|2041.4|2041.1|14
1723098100000|2024-08-08 06:21:40|2042.2|2041.9|2042.7|2042.4|2042.7|2042.4|2042.2|2041.9|33
1723098110000|2024-08-08 06:21:50|2042.6|2042.3|2042.3|2042|2042.6|2042.3|2042.2|2041.9|3
1723098120000|2024-08-08 06:22:00|2042.5|2042.2|2042.6|2042.3|2042.7|2042.4|2042.5|2042.2|4
1723098130000|2024-08-08 06:22:10|2042.7|2042.4|2043.1|2042.8|2043.2|2042.9|2042.7|2042.4|13
1723098140000|2024-08-08 06:22:20|2043.5|2043.2|2043.5|2043.2|2043.7|2043.4|2043.4|2043.1|4
1723098150000|2024-08-08 06:22:30|2043.4|2043.1|2043.5|2043.2|2043.8|2043.5|2043.1|2042.8|10
1723098160000|2024-08-08 06:22:40|2043.4|2043.1|2043.1|2042.8|2043.4|2043.1|2042.8|2042.5|3
1723098170000|2024-08-08 06:22:50|2043.4|2043.1|2043.5|2043.2|2043.5|2043.2|2043.4|2043.1|4
1723098180000|2024-08-08 06:23:00|2043.6|2043.3|2043.4|2043.1|2043.6|2043.3|2043.4|2043.1|3
1723098190000|2024-08-08 06:23:10|2043.3|2043|2043.2|2042.9|2043.3|2043|2043.2|2042.9|0
1723098200000|2024-08-08 06:23:20|2043.1|2042.8|2043.2|2042.9|2043.2|2042.9|2043.1|2042.8|1
1723098210000|2024-08-08 06:23:30|2043.1|2042.8|2042.6|2042.3|2043.1|2042.8|2042.6|2042.3|2
1723098220000|2024-08-08 06:23:40|2042.5|2042.2|2042.3|2042|2042.6|2042.3|2042.2|2041.9|1
1723098230000|2024-08-08 06:23:50|2042.5|2042.2|2042.5|2042.2|2042.5|2042.2|2042.5|2042.2|2
1723098240000|2024-08-08 06:24:00|2042.6|2042.3|2042.7|2042.4|2042.7|2042.4|2042.4|2042.1|7
1723098250000|2024-08-08 06:24:10|2042.6|2042.3|2043.1|2042.8|2043.1|2042.8|2042.6|2042.3|2
1723098260000|2024-08-08 06:24:20|2042.9|2042.6|2043.1|2042.8|2043.1|2042.8|2042.9|2042.6|2
1723098270000|2024-08-08 06:24:30|2043.2|2042.9|2043.5|2043.2|2043.5|2043.2|2043.2|2042.9|1
1723098280000|2024-08-08 06:24:40|2043.9|2043.6|2045.2|2044.9|2045.2|2044.9|2043.6|2043.3|21
1723098290000|2024-08-08 06:24:50|2045.3|2045|2044.6|2044.3|2045.3|2045|2044.5|2044.2|19
1723098300000|2024-08-08 06:25:00|2044.5|2044.2|2044|2043.7|2044.7|2044.4|2043.9|2043.6|13
1723098310000|2024-08-08 06:25:10|2043.9|2043.6|2043.6|2043.3|2044.3|2044|2043.6|2043.3|7
1723098320000|2024-08-08 06:25:20|2043.7|2043.4|2043.6|2043.3|2043.7|2043.4|2043.6|2043.3|2
1723098330000|2024-08-08 06:25:30|2043.5|2043.2|2043.9|2043.6|2044.1|2043.8|2043.5|2043.2|51
1723098340000|2024-08-08 06:25:40|2043.7|2043.4|2044.2|2043.9|2044.2|2043.9|2043.3|2043|38
1723098350000|2024-08-08 06:25:50|2044.3|2044|2044.2|2043.9|2044.4|2044.1|2044.1|2043.8|6
1723098360000|2024-08-08 06:26:00|2044.1|2043.8|2044.4|2044.1|2044.5|2044.2|2044.1|2043.8|5
1723098370000|2024-08-08 06:26:10|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2044.3|2044|0
1723098380000|2024-08-08 06:26:20|2044.4|2044.1|2044.4|2044.1|2044.5|2044.2|2044.4|2044.1|2
1723098390000|2024-08-08 06:26:30|2044.3|2044|2044.2|2043.9|2044.4|2044.1|2044.2|2043.9|2
1723098400000|2024-08-08 06:26:40|2044.1|2043.8|2044.2|2043.9|2044.3|2044|2044.1|2043.8|7
1723098410000|2024-08-08 06:26:50|2044.3|2044|2044.5|2044.2|2044.6|2044.3|2044.3|2044|4
1723098420000|2024-08-08 06:27:00|2044.4|2044.1|2044.1|2043.8|2044.4|2044.1|2044|2043.7|1
1723098430000|2024-08-08 06:27:10|2044|2043.7|2044.1|2043.8|2044.1|2043.8|2044|2043.7|1
1723098440000|2024-08-08 06:27:20|2044.2|2043.9|2044.2|2043.9|2044.3|2044|2044.2|2043.9|1
1723098450000|2024-08-08 06:27:30|2044.1|2043.8|2043.9|2043.6|2044.1|2043.8|2043.6|2043.3|3
1723098460000|2024-08-08 06:27:40|2043.6|2043.3|2043.7|2043.4|2043.7|2043.4|2043.5|2043.2|4
1723098470000|2024-08-08 06:27:50|2043.4|2043.1|2043.4|2043.1|2043.4|2043.1|2043.3|2043|5
1723098480000|2024-08-08 06:28:00|2043.3|2043|2043.2|2042.9|2043.5|2043.2|2043|2042.7|9
1723098490000|2024-08-08 06:28:10|2042.9|2042.6|2044|2043.7|2044|2043.7|2042.9|2042.6|5
1723098500000|2024-08-08 06:28:20|2044.1|2043.8|2044|2043.7|2044.2|2043.9|2044|2043.7|4
1723098510000|2024-08-08 06:28:30|2043.9|2043.6|2043.1|2042.8|2044|2043.7|2043.1|2042.8|3
1723098520000|2024-08-08 06:28:40|2042.9|2042.6|2042.7|2042.4|2042.9|2042.6|2042.5|2042.2|3
1723098530000|2024-08-08 06:28:50|2043|2042.7|2043.2|2042.9|2043.2|2042.9|2043|2042.7|8
1723098540000|2024-08-08 06:29:00|2043.3|2043|2043.5|2043.2|2043.8|2043.5|2043.2|2042.9|4
1723098550000|2024-08-08 06:29:10|2043.6|2043.3|2043.5|2043.2|2043.6|2043.3|2043.5|2043.2|0
1723098560000|2024-08-08 06:29:20|2043.4|2043.1|2044.6|2044.3|2044.7|2044.4|2043.3|2043|24
1723098570000|2024-08-08 06:29:30|2044.7|2044.4|2044.8|2044.5|2044.8|2044.5|2044.7|2044.4|6
1723098580000|2024-08-08 06:29:40|2044.7|2044.4|2044.1|2043.8|2044.8|2044.5|2044.1|2043.8|3
1723098590000|2024-08-08 06:29:50|2044|2043.7|2044.1|2043.8|2044.3|2044|2044|2043.7|1
1723098600000|2024-08-08 06:30:00|2044.2|2043.9|2044.2|2043.9|2044.3|2044|2043.7|2043.4|32
1723098610000|2024-08-08 06:30:10|2044.1|2043.8|2044.3|2044|2044.3|2044|2044.1|2043.8|10
1723098620000|2024-08-08 06:30:20|2044.2|2043.9|2044.7|2044.4|2044.8|2044.5|2044.1|2043.8|4
1723098630000|2024-08-08 06:30:30|2044.5|2044.2|2044.6|2044.3|2044.6|2044.3|2044.5|2044.2|1
1723098640000|2024-08-08 06:30:40|2044.5|2044.2|2044.6|2044.3|2044.6|2044.3|2044.4|2044.1|1
1723098650000|2024-08-08 06:30:50|2044.7|2044.4|2044.8|2044.5|2044.8|2044.5|2044.7|2044.4|1
1723098660000|2024-08-08 06:31:00|2044.9|2044.6|2045|2044.7|2045.1|2044.8|2044.8|2044.5|10
1723098670000|2024-08-08 06:31:10|2045.1|2044.8|2045.2|2044.9|2045.2|2044.9|2045.1|2044.8|2
1723098680000|2024-08-08 06:31:20|2045|2044.7|2045.1|2044.8|2045.3|2045|2045|2044.7|8
1723098690000|2024-08-08 06:31:30|2045|2044.7|2045.1|2044.8|2045.3|2045|2045|2044.7|2
1723098700000|2024-08-08 06:31:40|2045|2044.7|2045|2044.7|2045.1|2044.8|2045|2044.7|5
1723098710000|2024-08-08 06:31:50|2044.8|2044.5|2044.6|2044.3|2044.9|2044.6|2044.5|2044.2|9
1723098720000|2024-08-08 06:32:00|2044|2043.7|2043.7|2043.4|2044|2043.7|2043.5|2043.2|87
1723098730000|2024-08-08 06:32:10|2043.6|2043.3|2044.1|2043.8|2044.1|2043.8|2043.6|2043.3|6
1723098740000|2024-08-08 06:32:20|2043.8|2043.5|2043.7|2043.4|2044|2043.7|2043.6|2043.3|8
1723098750000|2024-08-08 06:32:30|2044|2043.7|2043.6|2043.3|2044.1|2043.8|2043.6|2043.3|7
1723098760000|2024-08-08 06:32:40|2043.5|2043.2|2043.7|2043.4|2043.7|2043.4|2043.5|2043.2|5
1723098770000|2024-08-08 06:32:50|2043.5|2043.2|2043.3|2043|2043.5|2043.2|2043.3|2043|3
1723098780000|2024-08-08 06:33:00|2043.4|2043.1|2043.3|2043|2043.5|2043.2|2043.1|2042.8|13
1723098790000|2024-08-08 06:33:10|2043.2|2042.9|2043.4|2043.1|2043.5|2043.2|2043.2|2042.9|6
1723098800000|2024-08-08 06:33:20|2043.3|2043|2043.4|2043.1|2043.5|2043.2|2043.3|2043|0
1723098810000|2024-08-08 06:33:30|2043.3|2043|2043|2042.7|2043.3|2043|2042.8|2042.5|3
1723098820000|2024-08-08 06:33:40|2043.1|2042.8|2042.9|2042.6|2043.2|2042.9|2042.8|2042.5|2
1723098830000|2024-08-08 06:33:50|2042.8|2042.5|2042.9|2042.6|2043|2042.7|2042.8|2042.5|0
1723098840000|2024-08-08 06:34:00|2042.8|2042.5|2042.8|2042.5|2042.8|2042.5|2042.8|2042.5|0
1723098850000|2024-08-08 06:34:10|2043.1|2042.8|2043.3|2043|2043.3|2043|2043.1|2042.8|2
1723098860000|2024-08-08 06:34:20|2043.1|2042.8|2042.7|2042.4|2043.1|2042.8|2042.7|2042.4|3
1723098870000|2024-08-08 06:34:30|2042.9|2042.6|2042.8|2042.5|2042.9|2042.6|2042.7|2042.4|5
1723098880000|2024-08-08 06:34:40|2042.7|2042.4|2042.6|2042.3|2042.7|2042.4|2042.6|2042.3|1
1723098890000|2024-08-08 06:34:50|2042.8|2042.5|2042.9|2042.6|2042.9|2042.6|2042.3|2042|17
1723098900000|2024-08-08 06:35:00|2043|2042.7|2042.8|2042.5|2043.4|2043.1|2042.6|2042.3|13
1723098910000|2024-08-08 06:35:10|2042.6|2042.3|2042.4|2042.1|2042.6|2042.3|2042.3|2042|0
1723098920000|2024-08-08 06:35:20|2042.3|2042|2042.2|2041.9|2042.3|2042|2042|2041.7|4
1723098930000|2024-08-08 06:35:30|2042.1|2041.8|2042.6|2042.3|2042.6|2042.3|2042.1|2041.8|2
1723098940000|2024-08-08 06:35:40|2042.5|2042.2|2042.8|2042.5|2042.8|2042.5|2042.4|2042.1|3
1723098950000|2024-08-08 06:35:50|2043.1|2042.8|2043.5|2043.2|2043.5|2043.2|2043|2042.7|9
1723098960000|2024-08-08 06:36:00|2043.6|2043.3|2043.3|2043|2043.6|2043.3|2043.3|2043|1
1723098970000|2024-08-08 06:36:10|2043.2|2042.9|2042.9|2042.6|2043.5|2043.2|2042.9|2042.6|1
1723098980000|2024-08-08 06:36:20|2042.8|2042.5|2042.6|2042.3|2042.8|2042.5|2042.4|2042.1|0
1723098990000|2024-08-08 06:36:30|2042.5|2042.2|2042.4|2042.1|2042.5|2042.2|2042.3|2042|0
1723099000000|2024-08-08 06:36:40|2042.7|2042.4|2042.8|2042.5|2043|2042.7|2042.7|2042.4|5
1723099010000|2024-08-08 06:36:50|2043.2|2042.9|2042.9|2042.6|2043.3|2043|2042.9|2042.6|7
1723099020000|2024-08-08 06:37:00|2043|2042.7|2043.2|2042.9|2043.3|2043|2043|2042.7|3
1723099030000|2024-08-08 06:37:10|2043.1|2042.8|2043.2|2042.9|2043.2|2042.9|2043.1|2042.8|1
1723099040000|2024-08-08 06:37:20|2043.1|2042.8|2043.7|2043.4|2043.7|2043.4|2043.1|2042.8|3
1723099050000|2024-08-08 06:37:30|2043.4|2043.1|2044.4|2044.1|2044.5|2044.2|2043.4|2043.1|32
1723099060000|2024-08-08 06:37:40|2044.3|2044|2044.2|2043.9|2044.4|2044.1|2043.9|2043.6|10
1723099070000|2024-08-08 06:37:50|2044.1|2043.8|2043.6|2043.3|2044.1|2043.8|2043.4|2043.1|7
1723099080000|2024-08-08 06:38:00|2043.7|2043.4|2043.6|2043.3|2043.8|2043.5|2043.6|2043.3|3
1723099090000|2024-08-08 06:38:10|2043.5|2043.2|2043.2|2042.9|2043.6|2043.3|2043.1|2042.8|6
1723099100000|2024-08-08 06:38:20|2043.3|2043|2043.3|2043|2043.3|2043|2043.3|2043|0
1723099110000|2024-08-08 06:38:30|2043.4|2043.1|2043.2|2042.9|2043.4|2043.1|2043.2|2042.9|1
1723099120000|2024-08-08 06:38:40|2043.3|2043|2043.2|2042.9|2043.3|2043|2043.2|2042.9|0
1723099130000|2024-08-08 06:38:50|2043.1|2042.8|2043.2|2042.9|2043.3|2043|2043.1|2042.8|1
1723099140000|2024-08-08 06:39:00|2043.5|2043.2|2043.3|2043|2043.5|2043.2|2043.3|2043|1
1723099150000|2024-08-08 06:39:10|2043.2|2042.9|2043.4|2043.1|2043.5|2043.2|2043.2|2042.9|1
1723099160000|2024-08-08 06:39:20|2043.6|2043.3|2043.5|2043.2|2043.7|2043.4|2043.5|2043.2|0
1723099170000|2024-08-08 06:39:30|2043.6|2043.3|2043.5|2043.2|2043.6|2043.3|2043.4|2043.1|1
1723099190000|2024-08-08 06:39:50|2043.6|2043.3|2044|2043.7|2044|2043.7|2043.6|2043.3|1
1723099200000|2024-08-08 06:40:00|2043.8|2043.5|2043.9|2043.6|2044|2043.7|2043.7|2043.4|2
1723099210000|2024-08-08 06:40:10|2044|2043.7|2043.9|2043.6|2044|2043.7|2043.9|2043.6|0
1723099220000|2024-08-08 06:40:20|2043.6|2043.3|2043.6|2043.3|2043.6|2043.3|2043.6|2043.3|6
1723099230000|2024-08-08 06:40:30|2043.8|2043.5|2044|2043.7|2044|2043.7|2043.7|2043.4|3
1723099240000|2024-08-08 06:40:40|2043.8|2043.5|2043.9|2043.6|2044|2043.7|2043.8|2043.5|2
1723099250000|2024-08-08 06:40:50|2043.8|2043.5|2043.2|2042.9|2043.8|2043.5|2043.2|2042.9|0
1723099260000|2024-08-08 06:41:00|2043.3|2043|2043.2|2042.9|2043.3|2043|2043.2|2042.9|0
1723099270000|2024-08-08 06:41:10|2043.1|2042.8|2043|2042.7|2043.2|2042.9|2042.8|2042.5|11
1723099280000|2024-08-08 06:41:20|2043.1|2042.8|2043.1|2042.8|2043.1|2042.8|2043.1|2042.8|0
1723099290000|2024-08-08 06:41:30|2042.9|2042.6|2042.6|2042.3|2042.9|2042.6|2042.5|2042.2|6
1723099300000|2024-08-08 06:41:40|2042.5|2042.2|2042.6|2042.3|2042.7|2042.4|2042.5|2042.2|10
1723099310000|2024-08-08 06:41:50|2042.5|2042.2|2042.3|2042|2042.5|2042.2|2042.2|2041.9|3
1723099320000|2024-08-08 06:42:00|2042.4|2042.1|2042.9|2042.6|2042.9|2042.6|2042.3|2042|2
1723099330000|2024-08-08 06:42:10|2043.2|2042.9|2043.2|2042.9|2043.2|2042.9|2043.1|2042.8|2
1723099340000|2024-08-08 06:42:20|2043.3|2043|2043.8|2043.5|2043.8|2043.5|2043.3|2043|3
1723099350000|2024-08-08 06:42:30|2043.6|2043.3|2043.8|2043.5|2043.8|2043.5|2043.6|2043.3|3
1723099360000|2024-08-08 06:42:40|2043.7|2043.4|2043.6|2043.3|2043.7|2043.4|2043.6|2043.3|0
1723099370000|2024-08-08 06:42:50|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|2043.7|2043.4|0
1723099380000|2024-08-08 06:43:00|2043.8|2043.5|2043.6|2043.3|2044.2|2043.9|2043.6|2043.3|7
1723099390000|2024-08-08 06:43:10|2043.5|2043.2|2043.2|2042.9|2043.5|2043.2|2043.2|2042.9|2
1723099400000|2024-08-08 06:43:20|2043.3|2043|2042.9|2042.6|2043.4|2043.1|2042.9|2042.6|2
1723099410000|2024-08-08 06:43:30|2042.8|2042.5|2042.9|2042.6|2042.9|2042.6|2042.5|2042.2|5
1723099420000|2024-08-08 06:43:40|2043|2042.7|2043|2042.7|2043|2042.7|2043|2042.7|0
1723099430000|2024-08-08 06:43:50|2043.1|2042.8|2043.3|2043|2043.5|2043.2|2043.1|2042.8|7
1723099440000|2024-08-08 06:44:00|2042.8|2042.5|2042.7|2042.4|2042.8|2042.5|2042.6|2042.3|3
1723099450000|2024-08-08 06:44:10|2042.6|2042.3|2042.3|2042|2042.6|2042.3|2042.3|2042|0
1723099460000|2024-08-08 06:44:20|2042.4|2042.1|2043.3|2043|2043.3|2043|2042.4|2042.1|12
1723099470000|2024-08-08 06:44:30|2042.9|2042.6|2043.1|2042.8|2043.3|2043|2042.8|2042.5|6
1723099480000|2024-08-08 06:44:40|2043.2|2042.9|2043.1|2042.8|2043.2|2042.9|2043.1|2042.8|0
1723099490000|2024-08-08 06:44:50|2043|2042.7|2043.2|2042.9|2043.3|2043|2043|2042.7|4
1723099500000|2024-08-08 06:45:00|2043.4|2043.1|2043.3|2043|2043.4|2043.1|2043.3|2043|3
1723099510000|2024-08-08 06:45:10|2043.4|2043.1|2043.4|2043.1|2043.4|2043.1|2043.4|2043.1|10
1723099520000|2024-08-08 06:45:20|2043.2|2042.9|2043.1|2042.8|2043.2|2042.9|2043|2042.7|4
1723099530000|2024-08-08 06:45:30|2043|2042.7|2042.8|2042.5|2043.1|2042.8|2042.8|2042.5|1
1723099540000|2024-08-08 06:45:40|2042.9|2042.6|2042.5|2042.2|2042.9|2042.6|2042.5|2042.2|5
1723099550000|2024-08-08 06:45:50|2042.4|2042.1|2042.3|2042|2042.4|2042.1|2042.3|2042|0
1723099560000|2024-08-08 06:46:00|2042.2|2041.9|2042|2041.7|2042.4|2042.1|2042|2041.7|3
1723099570000|2024-08-08 06:46:10|2042.1|2041.8|2042.1|2041.8|2042.2|2041.9|2042.1|2041.8|1
1723099580000|2024-08-08 06:46:20|2042.2|2041.9|2042.3|2042|2042.5|2042.2|2042.2|2041.9|10
1723099590000|2024-08-08 06:46:30|2042.2|2041.9|2042.1|2041.8|2042.2|2041.9|2042.1|2041.8|0
1723099600000|2024-08-08 06:46:40|2042|2041.7|2041.7|2041.4|2042|2041.7|2041.7|2041.4|19
1723099610000|2024-08-08 06:46:50|2041.8|2041.5|2042.1|2041.8|2042.1|2041.8|2041.8|2041.5|2
1723099620000|2024-08-08 06:47:00|2042|2041.7|2042.2|2041.9|2042.2|2041.9|2041.8|2041.5|4
1723099630000|2024-08-08 06:47:10|||||||||6
1723099640000|2024-08-08 06:47:20|2042.3|2042|2042.1|2041.8|2042.3|2042|2041.9|2041.6|1
1723099650000|2024-08-08 06:47:30|2042|2041.7|2042.1|2041.8|2042.1|2041.8|2042|2041.7|0
1723099660000|2024-08-08 06:47:40|2042|2041.7|2041.6|2041.3|2042|2041.7|2041.6|2041.3|21
1723099670000|2024-08-08 06:47:50|2041.5|2041.2|2041.4|2041.1|2041.6|2041.3|2041.2|2040.9|24
1723099680000|2024-08-08 06:48:00|2041.3|2041|2040.9|2040.6|2041.3|2041|2040.9|2040.6|15
1723099690000|2024-08-08 06:48:10|2041|2040.7|2041.1|2040.8|2041.1|2040.8|2040.9|2040.6|10
1723099700000|2024-08-08 06:48:20|2041.3|2041|2042|2041.7|2042.1|2041.8|2041.3|2041|14
1723099710000|2024-08-08 06:48:30|2041.9|2041.6|2042.1|2041.8|2042.1|2041.8|2041.9|2041.6|3
1723099720000|2024-08-08 06:48:40|2042.2|2041.9|2042.2|2041.9|2042.2|2041.9|2042.2|2041.9|2
1723099730000|2024-08-08 06:48:50|2042.3|2042|2042.1|2041.8|2042.4|2042.1|2041.9|2041.6|7
1723099740000|2024-08-08 06:49:00|2042.2|2041.9|2042.3|2042|2042.3|2042|2042.2|2041.9|0
1723099750000|2024-08-08 06:49:10|2042.1|2041.8|2042.1|2041.8|2042.1|2041.8|2042.1|2041.8|2
1723099760000|2024-08-08 06:49:20|2042.2|2041.9|2042.4|2042.1|2042.4|2042.1|2042.1|2041.8|1
1723099770000|2024-08-08 06:49:30|2042.5|2042.2|2042.3|2042|2042.6|2042.3|2042.3|2042|4
1723099780000|2024-08-08 06:49:40|2042.4|2042.1|2042.5|2042.2|2042.5|2042.2|2042.2|2041.9|2
1723099790000|2024-08-08 06:49:50|2042.6|2042.3|2042.8|2042.5|2042.8|2042.5|2042.6|2042.3|0
1723099800000|2024-08-08 06:50:00|2042.7|2042.4|2042.5|2042.2|2042.7|2042.4|2042.5|2042.2|1
1723099810000|2024-08-08 06:50:10|2042.6|2042.3|2042.8|2042.5|2042.9|2042.6|2042.6|2042.3|9
1723099820000|2024-08-08 06:50:20|2042.9|2042.6|2043.4|2043.1|2043.4|2043.1|2042.9|2042.6|5
1723099830000|2024-08-08 06:50:30|2043.5|2043.2|2043.9|2043.6|2044|2043.7|2043.4|2043.1|5
1723099840000|2024-08-08 06:50:40|2043.8|2043.5|2043.7|2043.4|2044|2043.7|2043.7|2043.4|0
1723099850000|2024-08-08 06:50:50|2043.8|2043.5|2043.9|2043.6|2043.9|2043.6|2043.6|2043.3|7
1723099860000|2024-08-08 06:51:00|2043.8|2043.5|2043.8|2043.5|2043.8|2043.5|2043.8|2043.5|0
1723099880000|2024-08-08 06:51:20|2043.6|2043.3|2043.7|2043.4|2043.7|2043.4|2043.6|2043.3|6
1723099890000|2024-08-08 06:51:30|2043.6|2043.3|2043.7|2043.4|2043.7|2043.4|2043.5|2043.2|0
1723099900000|2024-08-08 06:51:40|2043.6|2043.3|2043.2|2042.9|2043.6|2043.3|2043.2|2042.9|4
1723099910000|2024-08-08 06:51:50|2043|2042.7|2042.9|2042.6|2043.1|2042.8|2042.9|2042.6|8
1723099920000|2024-08-08 06:52:00|2043|2042.7|2042.9|2042.6|2043.2|2042.9|2042.9|2042.6|3
1723099930000|2024-08-08 06:52:10|2043.1|2042.8|2043.2|2042.9|2043.2|2042.9|2043.1|2042.8|2
1723099940000|2024-08-08 06:52:20|2043.3|2043|2043.6|2043.3|2043.6|2043.3|2043.3|2043|0
1723099950000|2024-08-08 06:52:30|2043.5|2043.2|2043.5|2043.2|2043.5|2043.2|2043.5|2043.2|0
1723099960000|2024-08-08 06:52:40|2043.6|2043.3|2043.7|2043.4|2043.7|2043.4|2043.3|2043|5
1723099970000|2024-08-08 06:52:50|2043.8|2043.5|2043.9|2043.6|2044|2043.7|2043.7|2043.4|1
1723099980000|2024-08-08 06:53:00|2043.8|2043.5|2043.3|2043|2043.9|2043.6|2043.3|2043|5
1723099990000|2024-08-08 06:53:10|2043.2|2042.9|2043.3|2043|2043.3|2043|2043.2|2042.9|0
1723100000000|2024-08-08 06:53:20|2043.5|2043.2|2043.4|2043.1|2043.5|2043.2|2043.4|2043.1|0
1723100010000|2024-08-08 06:53:30|2043.3|2043|2043.1|2042.8|2043.3|2043|2043.1|2042.8|0
1723100020000|2024-08-08 06:53:40|2043.2|2042.9|2043.2|2042.9|2043.2|2042.9|2043.1|2042.8|3
1723100030000|2024-08-08 06:53:50|2043.1|2042.8|2043.1|2042.8|2043.1|2042.8|2042.9|2042.6|6
1723100040000|2024-08-08 06:54:00|2043.2|2042.9|2043.2|2042.9|2043.2|2042.9|2043.2|2042.9|0
1723100050000|2024-08-08 06:54:10|2043.3|2043|2043.3|2043|2043.5|2043.2|2043.3|2043|1
1723100060000|2024-08-08 06:54:20|2043.1|2042.8|2043.3|2043|2043.3|2043|2043.1|2042.8|4
1723100070000|2024-08-08 06:54:30|2043.1|2042.8|2043.5|2043.2|2043.6|2043.3|2043.1|2042.8|2
1723100080000|2024-08-08 06:54:40|2043.4|2043.1|2043.3|2043|2043.4|2043.1|2043.2|2042.9|0
1723100090000|2024-08-08 06:54:50|2043.5|2043.2|2043.4|2043.1|2043.5|2043.2|2043.4|2043.1|8
1723100100000|2024-08-08 06:55:00|2043.3|2043|2043.3|2043|2043.3|2043|2043.1|2042.8|36
1723100110000|2024-08-08 06:55:10|2043.1|2042.8|2043.2|2042.9|2043.2|2042.9|2043.1|2042.8|1
1723100120000|2024-08-08 06:55:20|2043.3|2043|2043.6|2043.3|2043.7|2043.4|2043.3|2043|6
1723100130000|2024-08-08 06:55:30|2043.3|2043|2043.6|2043.3|2043.6|2043.3|2043.3|2043|4
1723100140000|2024-08-08 06:55:40|2043.8|2043.5|2044.4|2044.1|2044.4|2044.1|2043.8|2043.5|7
1723100150000|2024-08-08 06:55:50|2044.5|2044.2|2044.4|2044.1|2044.5|2044.2|2044.1|2043.8|14
1723100160000|2024-08-08 06:56:00|2044.3|2044|2044.4|2044.1|2044.4|2044.1|2044.2|2043.9|3
1723100170000|2024-08-08 06:56:10|2044.3|2044|2044.2|2043.9|2044.3|2044|2044.1|2043.8|1
1723100180000|2024-08-08 06:56:20|2044.3|2044|2044.5|2044.2|2044.5|2044.2|2044.2|2043.9|2
1723100190000|2024-08-08 06:56:30|2044.4|2044.1|2044.5|2044.2|2044.5|2044.2|2044.3|2044|1
1723100200000|2024-08-08 06:56:40|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|2044.6|2044.3|0
1723100210000|2024-08-08 06:56:50|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|1
1723100220000|2024-08-08 06:57:00|2044.6|2044.3|2044.6|2044.3|2044.7|2044.4|2044.5|2044.2|4
1723100230000|2024-08-08 06:57:10|2044.8|2044.5|2044.8|2044.5|2045|2044.7|2044.8|2044.5|6
1723100240000|2024-08-08 06:57:20|2044.7|2044.4|2044.9|2044.6|2044.9|2044.6|2044.7|2044.4|1
1723100250000|2024-08-08 06:57:30|2044.8|2044.5|2044.6|2044.3|2044.9|2044.6|2044.6|2044.3|4
1723100260000|2024-08-08 06:57:40|2044.4|2044.1|2044.1|2043.8|2044.4|2044.1|2044.1|2043.8|3
1723100270000|2024-08-08 06:57:50|2043.9|2043.6|2043.9|2043.6|2043.9|2043.6|2043.9|2043.6|6
1723100280000|2024-08-08 06:58:00|2043.8|2043.5|2043.8|2043.5|2043.8|2043.5|2043.6|2043.3|1
1723100290000|2024-08-08 06:58:10|2043.7|2043.4|2043.6|2043.3|2043.7|2043.4|2043.5|2043.2|3
1723100300000|2024-08-08 06:58:20|2043.7|2043.4|2044.2|2043.9|2044.2|2043.9|2043.6|2043.3|1
1723100310000|2024-08-08 06:58:30|2044.4|2044.1|2044.3|2044|2044.4|2044.1|2044.3|2044|2
1723100330000|2024-08-08 06:58:50|2044.2|2043.9|2044|2043.7|2044.2|2043.9|2043.9|2043.6|2
1723100340000|2024-08-08 06:59:00|2043.9|2043.6|2043.7|2043.4|2043.9|2043.6|2043.6|2043.3|1
1723100350000|2024-08-08 06:59:10|2043.8|2043.5|2044|2043.7|2044|2043.7|2043.8|2043.5|0
1723100360000|2024-08-08 06:59:20|2043.7|2043.4|2043.6|2043.3|2043.9|2043.6|2043.6|2043.3|3
1723100370000|2024-08-08 06:59:30|2043.5|2043.2|2043.5|2043.2|2043.7|2043.4|2043.3|2043|1
1723100380000|2024-08-08 06:59:40|2043.6|2043.3|2043.6|2043.3|2043.6|2043.3|2043.6|2043.3|3
1723100390000|2024-08-08 06:59:50|2043.5|2043.2|2043.5|2043.2|2043.5|2043.2|2042.9|2042.6|7
1723100400000|2024-08-08 07:00:00|2044|2043.7|2042.8|2042.5|2044.1|2043.8|2042.6|2042.3|13
1723100410000|2024-08-08 07:00:10|2042.6|2042.3|2042.6|2042.3|2042.6|2042.3|2042.3|2042|3
1723100420000|2024-08-08 07:00:20|2042.7|2042.4|2042.9|2042.6|2043.2|2042.9|2042.7|2042.4|10
1723100430000|2024-08-08 07:00:30|2043|2042.7|2042.4|2042.1|2043.2|2042.9|2042.4|2042.1|18
1723100440000|2024-08-08 07:00:40|2042.5|2042.2|2043.2|2042.9|2043.5|2043.2|2042.4|2042.1|3
1723100450000|2024-08-08 07:00:50|2043.1|2042.8|2043.4|2043.1|2043.4|2043.1|2043|2042.7|1
1723100460000|2024-08-08 07:01:00|2043.5|2043.2|2043.2|2042.9|2043.7|2043.4|2043.2|2042.9|8
1723100470000|2024-08-08 07:01:10|2043.1|2042.8|2043.3|2043|2043.4|2043.1|2042.8|2042.5|7
1723100480000|2024-08-08 07:01:20|2043.2|2042.9|2043.1|2042.8|2043.5|2043.2|2043.1|2042.8|2
1723100490000|2024-08-08 07:01:30|2043|2042.7|2043.3|2043|2043.4|2043.1|2043|2042.7|0
1723100500000|2024-08-08 07:01:40|2043.2|2042.9|2042.3|2042|2043.3|2043|2042.3|2042|5
1723100510000|2024-08-08 07:01:50|2042.2|2041.9|2041.9|2041.6|2042.2|2041.9|2041.7|2041.4|4
1723100520000|2024-08-08 07:02:00|2041.6|2041.3|2040.6|2040.3|2041.6|2041.3|2040.5|2040.2|4
1723100530000|2024-08-08 07:02:10|2040.4|2040.1|2040.3|2040|2040.9|2040.6|2040.3|2040|9
1723100540000|2024-08-08 07:02:20|2040.2|2039.9|2039.9|2039.6|2040.3|2040|2039.9|2039.6|8
1723100550000|2024-08-08 07:02:30|2039.8|2039.5|2039.5|2039.2|2039.9|2039.6|2039.4|2039.1|10
1723100560000|2024-08-08 07:02:40|2039.6|2039.3|2039.3|2039|2039.6|2039.3|2039.1|2038.8|17
1723100570000|2024-08-08 07:02:50|2039.2|2038.9|2039|2038.7|2039.4|2039.1|2039|2038.7|3
1723100580000|2024-08-08 07:03:00|2038.8|2038.5|2038.7|2038.4|2038.9|2038.6|2038.6|2038.3|2
1723100590000|2024-08-08 07:03:10|2038.8|2038.5|2038.7|2038.4|2038.9|2038.6|2038.4|2038.1|15
1723100600000|2024-08-08 07:03:20|2038.8|2038.5|2039.2|2038.9|2039.3|2039|2038.7|2038.4|1
1723100610000|2024-08-08 07:03:30|2039|2038.7|2038.2|2037.9|2039|2038.7|2038.2|2037.9|8
1723100620000|2024-08-08 07:03:40|2037.7|2037.4|2037.4|2037.1|2037.7|2037.4|2036.7|2036.4|15
1723100630000|2024-08-08 07:03:50|2037.6|2037.3|2038|2037.7|2038|2037.7|2037.6|2037.3|5
1723100640000|2024-08-08 07:04:00|2038.1|2037.8|2037.8|2037.5|2038.1|2037.8|2037.8|2037.5|4
1723100650000|2024-08-08 07:04:10|2037.6|2037.3|2037.9|2037.6|2037.9|2037.6|2037.4|2037.1|6
1723100660000|2024-08-08 07:04:20|2038|2037.7|2038.4|2038.1|2038.5|2038.2|2038|2037.7|7
1723100670000|2024-08-08 07:04:30|2038.3|2038|2039|2038.7|2039.1|2038.8|2038.3|2038|2
1723100680000|2024-08-08 07:04:40|2039.1|2038.8|2039.5|2039.2|2039.8|2039.5|2039.1|2038.8|62
1723100690000|2024-08-08 07:04:50|2039.3|2039|2039.5|2039.2|2039.5|2039.2|2039.2|2038.9|1
1723100700000|2024-08-08 07:05:00|2039.3|2039|2039.4|2039.1|2039.5|2039.2|2039.2|2038.9|4
1723100710000|2024-08-08 07:05:10|2039.3|2039|2040.4|2040.1|2040.5|2040.2|2039.2|2038.9|10
1723100720000|2024-08-08 07:05:20|2040.5|2040.2|2040.3|2040|2040.7|2040.4|2040.3|2040|3
1723100730000|2024-08-08 07:05:30|2040.1|2039.8|2040.3|2040|2040.7|2040.4|2040.1|2039.8|4
1723100740000|2024-08-08 07:05:40|2040.4|2040.1|2040.6|2040.3|2040.7|2040.4|2040.4|2040.1|1
1723100750000|2024-08-08 07:05:50|2040.7|2040.4|2041|2040.7|2041|2040.7|2040.4|2040.1|3
1723100760000|2024-08-08 07:06:00|2040.9|2040.6|2040.8|2040.5|2040.9|2040.6|2040.8|2040.5|1
1723100770000|2024-08-08 07:06:10|2040.7|2040.4|2040.7|2040.4|2040.7|2040.4|2040.4|2040.1|2
1723100780000|2024-08-08 07:06:20|2040.6|2040.3|2040.4|2040.1|2040.6|2040.3|2040.3|2040|0
1723100790000|2024-08-08 07:06:30|2040.5|2040.2|2040.2|2039.9|2040.7|2040.4|2040.1|2039.8|2
1723100800000|2024-08-08 07:06:40|2040.1|2039.8|2040.1|2039.8|2040.2|2039.9|2039.9|2039.6|0
1723100810000|2024-08-08 07:06:50|2040|2039.7|2039.9|2039.6|2040.3|2040|2039.9|2039.6|3
1723100820000|2024-08-08 07:07:00|2039.7|2039.4|2039.2|2038.9|2040|2039.7|2039.2|2038.9|4
1723100830000|2024-08-08 07:07:10|2039.3|2039|2039.3|2039|2039.3|2039|2039.2|2038.9|2
1723100850000|2024-08-08 07:07:30|2039.5|2039.2|2039.6|2039.3|2039.8|2039.5|2039.5|2039.2|5
1723100860000|2024-08-08 07:07:40|2039.7|2039.4|2040|2039.7|2040.4|2040.1|2039.7|2039.4|14
1723100870000|2024-08-08 07:07:50|2039.9|2039.6|2040|2039.7|2040.2|2039.9|2039.8|2039.5|3
1723100880000|2024-08-08 07:08:00|2040.1|2039.8|2040.5|2040.2|2040.5|2040.2|2039.9|2039.6|12
1723100890000|2024-08-08 07:08:10|2040.6|2040.3|2040.7|2040.4|2040.8|2040.5|2040.4|2040.1|16
1723100900000|2024-08-08 07:08:20|2040.5|2040.2|2040.4|2040.1|2040.7|2040.4|2040.4|2040.1|7
1723100910000|2024-08-08 07:08:30|2040.5|2040.2|2040.4|2040.1|2040.9|2040.6|2040.3|2040|7
1723100920000|2024-08-08 07:08:40|2040.3|2040|2040|2039.7|2040.3|2040|2040|2039.7|3
1723100930000|2024-08-08 07:08:50|2040.1|2039.8|2040.7|2040.4|2040.7|2040.4|2039.8|2039.5|7
1723100940000|2024-08-08 07:09:00|2040.6|2040.3|2040.5|2040.2|2040.6|2040.3|2040|2039.7|13
1723100950000|2024-08-08 07:09:10|2040.7|2040.4|2040.6|2040.3|2041|2040.7|2040.6|2040.3|6
1723100960000|2024-08-08 07:09:20|2040.7|2040.4|2040.4|2040.1|2040.7|2040.4|2040.3|2040|13
1723100970000|2024-08-08 07:09:30|2040.5|2040.2|2040.9|2040.6|2041|2040.7|2040.5|2040.2|6
1723100980000|2024-08-08 07:09:40|2040.7|2040.4|2040.9|2040.6|2040.9|2040.6|2040.5|2040.2|14
1723100990000|2024-08-08 07:09:50|2040.6|2040.3|2040.2|2039.9|2040.6|2040.3|2040.2|2039.9|9
1723101000000|2024-08-08 07:10:00|2040.3|2040|2039|2038.7|2040.3|2040|2039|2038.7|12
1723101010000|2024-08-08 07:10:10|2039.1|2038.8|2039.2|2038.9|2039.6|2039.3|2039|2038.7|4
1723101020000|2024-08-08 07:10:20|2039.3|2039|2039.2|2038.9|2039.4|2039.1|2039.2|2038.9|1
1723101030000|2024-08-08 07:10:30|2039|2038.7|2038.9|2038.6|2039.1|2038.8|2038.7|2038.4|2
1723101040000|2024-08-08 07:10:40|2038.8|2038.5|2038.7|2038.4|2038.9|2038.6|2038.7|2038.4|2
1723101050000|2024-08-08 07:10:50|2038.8|2038.5|2038.4|2038.1|2038.9|2038.6|2038.4|2038.1|2
1723101060000|2024-08-08 07:11:00|2037.8|2037.5|2037.2|2036.9|2037.9|2037.6|2037.2|2036.9|28
1723101070000|2024-08-08 07:11:10|2037.4|2037.1|2039.1|2038.8|2039.1|2038.8|2037.3|2037|15
1723101080000|2024-08-08 07:11:20|2039.3|2039|2040.2|2039.9|2040.2|2039.9|2039.3|2039|33
1723101090000|2024-08-08 07:11:30|2040.1|2039.8|2040.1|2039.8|2040.2|2039.9|2039.7|2039.4|3
1723101100000|2024-08-08 07:11:40|2040.2|2039.9|2040.2|2039.9|2040.6|2040.3|2040.2|2039.9|1
1723101110000|2024-08-08 07:11:50|2040.1|2039.8|2039.8|2039.5|2040.1|2039.8|2039.5|2039.2|4
1723101120000|2024-08-08 07:12:00|2039.4|2039.1|2037.7|2037.4|2039.4|2039.1|2037.7|2037.4|21
1723101130000|2024-08-08 07:12:10|2037.5|2037.2|2038.1|2037.8|2038.4|2038.1|2037.5|2037.2|7
1723101140000|2024-08-08 07:12:20|2037.9|2037.6|2038|2037.7|2038.1|2037.8|2037.9|2037.6|6
1723101150000|2024-08-08 07:12:30|2037.8|2037.5|2037.8|2037.5|2038|2037.7|2037.5|2037.2|2
1723101160000|2024-08-08 07:12:40|2038|2037.7|2037.4|2037.1|2038|2037.7|2037.4|2037.1|11
1723101170000|2024-08-08 07:12:50|2037.2|2036.9|2037.4|2037.1|2037.6|2037.3|2037.1|2036.8|26
1723101180000|2024-08-08 07:13:00|2037.2|2036.9|2037.5|2037.2|2037.5|2037.2|2037.1|2036.8|13
1723101190000|2024-08-08 07:13:10|2037.7|2037.4|2038.2|2037.9|2038.3|2038|2037.7|2037.4|1
1723101200000|2024-08-08 07:13:20|2038.4|2038.1|2038.1|2037.8|2038.8|2038.5|2038.1|2037.8|7
1723101210000|2024-08-08 07:13:30|2038|2037.7|2037.5|2037.2|2038|2037.7|2037.3|2037|3
1723101220000|2024-08-08 07:13:40|2037.7|2037.4|2037.4|2037.1|2037.7|2037.4|2037.4|2037.1|3
1723101230000|2024-08-08 07:13:50|2037.6|2037.3|2037.1|2036.8|2037.7|2037.4|2037.1|2036.8|4
1723101240000|2024-08-08 07:14:00|2037|2036.7|2037.2|2036.9|2037.3|2037|2036.8|2036.5|3
1723101250000|2024-08-08 07:14:10|2037.1|2036.8|2037.5|2037.2|2037.7|2037.4|2037.1|2036.8|4
1723101260000|2024-08-08 07:14:20|2037.6|2037.3|2037.5|2037.2|2037.8|2037.5|2037.2|2036.9|19
1723101270000|2024-08-08 07:14:30|2037.8|2037.5|2038.2|2037.9|2038.2|2037.9|2037.7|2037.4|2
1723101280000|2024-08-08 07:14:40|2038.1|2037.8|2038.5|2038.2|2038.8|2038.5|2037.9|2037.6|28
1723101290000|2024-08-08 07:14:50|2038.6|2038.3|2037.2|2036.9|2038.6|2038.3|2037.2|2036.9|15
1723101300000|2024-08-08 07:15:00|2037.1|2036.8|2037.4|2037.1|2037.7|2037.4|2036.5|2036.2|23
1723101310000|2024-08-08 07:15:10|2037.6|2037.3|2037.7|2037.4|2038.3|2038|2037.6|2037.3|4
1723101320000|2024-08-08 07:15:20|2037.9|2037.6|2037.2|2036.9|2037.9|2037.6|2037.2|2036.9|2
1723101330000|2024-08-08 07:15:30|2037.3|2037|2037.5|2037.2|2037.7|2037.4|2037.3|2037|2
1723101340000|2024-08-08 07:15:40|2037.6|2037.3|2037.3|2037|2037.6|2037.3|2037.3|2037|0
1723101350000|2024-08-08 07:15:50|2037.4|2037.1|2037.8|2037.5|2038.1|2037.8|2037.4|2037.1|2
1723101360000|2024-08-08 07:16:00|2037.7|2037.4|2037.2|2036.9|2038.1|2037.8|2037.2|2036.9|3
1723101370000|2024-08-08 07:16:10|2037|2036.7|2037.3|2037|2037.4|2037.1|2037|2036.7|3
1723101380000|2024-08-08 07:16:20|2037.5|2037.2|2037.4|2037.1|2037.6|2037.3|2037.1|2036.8|7
1723101390000|2024-08-08 07:16:30|2037.3|2037|2037.5|2037.2|2037.5|2037.2|2037.1|2036.8|2
1723101400000|2024-08-08 07:16:40|2037.2|2036.9|2037.8|2037.5|2037.8|2037.5|2037.2|2036.9|5
1723101410000|2024-08-08 07:16:50|2038.1|2037.8|2038.8|2038.5|2038.9|2038.6|2038.1|2037.8|7
1723101420000|2024-08-08 07:17:00|2038.6|2038.3|2038.4|2038.1|2038.6|2038.3|2038.3|2038|3
1723101430000|2024-08-08 07:17:10|2038.3|2038|2038.3|2038|2038.5|2038.2|2038.2|2037.9|0
1723101440000|2024-08-08 07:17:20|2038.4|2038.1|2038|2037.7|2038.4|2038.1|2037.5|2037.2|11
1723101450000|2024-08-08 07:17:30|2037.8|2037.5|2037.7|2037.4|2038.1|2037.8|2037.6|2037.3|5
1723101460000|2024-08-08 07:17:40|2037.6|2037.3|2037.4|2037.1|2037.7|2037.4|2037.4|2037.1|6
1723101470000|2024-08-08 07:17:50|2037.3|2037|2037.2|2036.9|2037.3|2037|2037.1|2036.8|0
1723101480000|2024-08-08 07:18:00|2037|2036.7|2036.8|2036.5|2037.1|2036.8|2036.8|2036.5|2
1723101490000|2024-08-08 07:18:10|2036.7|2036.4|2036|2035.7|2036.7|2036.4|2036|2035.7|8
1723101500000|2024-08-08 07:18:20|2035.9|2035.6|2035.3|2035|2035.9|2035.6|2035.1|2034.8|8
1723101510000|2024-08-08 07:18:30|2035.1|2034.8|2036|2035.7|2036|2035.7|2035.1|2034.8|10
1723101520000|2024-08-08 07:18:40|2035.9|2035.6|2036|2035.7|2036.3|2036|2035.7|2035.4|9
1723101530000|2024-08-08 07:18:50|2036.1|2035.8|2035.8|2035.5|2036.4|2036.1|2035.8|2035.5|3
1723101540000|2024-08-08 07:19:00|2035.7|2035.4|2035.4|2035.1|2035.8|2035.5|2035.4|2035.1|4
1723101550000|2024-08-08 07:19:10|2035.2|2034.9|2035.3|2035|2035.3|2035|2035.1|2034.8|6
1723101560000|2024-08-08 07:19:20|2035.4|2035.1|2036.2|2035.9|2036.5|2036.2|2035.4|2035.1|9
1723101570000|2024-08-08 07:19:30|2036.3|2036|2036.6|2036.3|2036.7|2036.4|2036.3|2036|2
1723101580000|2024-08-08 07:19:40|2036.5|2036.2|2037.4|2037.1|2037.5|2037.2|2036.5|2036.2|4
1723101590000|2024-08-08 07:19:50|2037.5|2037.2|2037.5|2037.2|2037.6|2037.3|2037.5|2037.2|2
1723101600000|2024-08-08 07:20:00|2037.6|2037.3|2037.5|2037.2|2037.6|2037.3|2037.2|2036.9|2
1723101610000|2024-08-08 07:20:10|2037.6|2037.3|2037.9|2037.6|2038.1|2037.8|2037.6|2037.3|3
1723101620000|2024-08-08 07:20:20|2038.1|2037.8|2037|2036.7|2038.1|2037.8|2036.3|2036|31
1723101630000|2024-08-08 07:20:30|2037.1|2036.8|2037.6|2037.3|2037.6|2037.3|2037.1|2036.8|8
1723101640000|2024-08-08 07:20:40|2037.7|2037.4|2037.5|2037.2|2037.7|2037.4|2037.5|2037.2|1
1723101650000|2024-08-08 07:20:50|2037.6|2037.3|2036.8|2036.5|2037.7|2037.4|2036.8|2036.5|4
1723101660000|2024-08-08 07:21:00|2036.9|2036.6|2037|2036.7|2037|2036.7|2036.9|2036.6|0
1723101670000|2024-08-08 07:21:10|2036.9|2036.6|2035.9|2035.6|2036.9|2036.6|2035.9|2035.6|10
1723101680000|2024-08-08 07:21:20|2035.8|2035.5|2035.6|2035.3|2035.8|2035.5|2035.6|2035.3|4
1723101690000|2024-08-08 07:21:30|2035.3|2035|2035.2|2034.9|2035.5|2035.2|2035.2|2034.9|4
1723101700000|2024-08-08 07:21:40|2035.3|2035|2034.9|2034.6|2035.3|2035|2034.9|2034.6|2
1723101710000|2024-08-08 07:21:50|2035|2034.7|2035.1|2034.8|2035.1|2034.8|2035|2034.7|1
1723101720000|2024-08-08 07:22:00|2035|2034.7|2034.7|2034.4|2035|2034.7|2034.6|2034.3|4
1723101730000|2024-08-08 07:22:10|2034.8|2034.5|2034.9|2034.6|2034.9|2034.6|2034.8|2034.5|0
1723101740000|2024-08-08 07:22:20|2034.8|2034.5|2034.7|2034.4|2034.8|2034.5|2034.7|2034.4|3
1723101750000|2024-08-08 07:22:30|2034.9|2034.6|2034.9|2034.6|2035|2034.7|2034.6|2034.3|8
1723101760000|2024-08-08 07:22:40|2034.6|2034.3|2034.9|2034.6|2034.9|2034.6|2034.6|2034.3|5
1723101770000|2024-08-08 07:22:50|2035.1|2034.8|2034.8|2034.5|2035.1|2034.8|2034.8|2034.5|4
1723101780000|2024-08-08 07:23:00|2035.1|2034.8|2035.1|2034.8|2035.1|2034.8|2035.1|2034.8|3
1723101790000|2024-08-08 07:23:10|2035.3|2035|2035.1|2034.8|2035.3|2035|2035.1|2034.8|2
1723101800000|2024-08-08 07:23:20|2035|2034.7|2035.1|2034.8|2035.1|2034.8|2034.9|2034.6|9
1723101810000|2024-08-08 07:23:30|2035.3|2035|2035.4|2035.1|2035.9|2035.6|2035.3|2035|5
1723101820000|2024-08-08 07:23:40|2035.5|2035.2|2035|2034.7|2035.5|2035.2|2035|2034.7|5
1723101830000|2024-08-08 07:23:50|2035.1|2034.8|2034.8|2034.5|2035.1|2034.8|2034.4|2034.1|13
1723101840000|2024-08-08 07:24:00|2034.7|2034.4|2033.7|2033.4|2034.7|2034.4|2033.6|2033.3|6
1723101850000|2024-08-08 07:24:10|2034|2033.7|2034|2033.7|2034|2033.7|2033.9|2033.6|3
1723101860000|2024-08-08 07:24:20|2033.9|2033.6|2033.7|2033.4|2033.9|2033.6|2033.7|2033.4|5
1723101870000|2024-08-08 07:24:30|2033.8|2033.5|2034.2|2033.9|2034.4|2034.1|2033.8|2033.5|2
1723101880000|2024-08-08 07:24:40|2034.3|2034|2034.3|2034|2034.6|2034.3|2034.2|2033.9|3
1723101890000|2024-08-08 07:24:50|2034.2|2033.9|2034|2033.7|2034.2|2033.9|2033.9|2033.6|0
1723101900000|2024-08-08 07:25:00|2034.1|2033.8|2034|2033.7|2034.5|2034.2|2034|2033.7|2
1723101910000|2024-08-08 07:25:10|2033.9|2033.6|2033.1|2032.8|2033.9|2033.6|2033.1|2032.8|1
1723101920000|2024-08-08 07:25:20|2033.2|2032.9|2032.5|2032.2|2033.4|2033.1|2032.4|2032.1|8
1723101930000|2024-08-08 07:25:30|2032.4|2032.1|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|4
1723101940000|2024-08-08 07:25:40|2032.3|2032|2031.6|2031.3|2032.3|2032|2031.6|2031.3|16
1723101950000|2024-08-08 07:25:50|2031.7|2031.4|2032.2|2031.9|2032.4|2032.1|2031.7|2031.4|3
1723101960000|2024-08-08 07:26:00|2032.1|2031.8|2032.3|2032|2032.6|2032.3|2032.1|2031.8|15
1723101970000|2024-08-08 07:26:10|2032.4|2032.1|2031.5|2031.2|2032.4|2032.1|2031.4|2031.1|2
1723101980000|2024-08-08 07:26:20|2031.4|2031.1|2031.6|2031.3|2031.8|2031.5|2031.3|2031|5
1723101990000|2024-08-08 07:26:30|2031.8|2031.5|2032.3|2032|2032.3|2032|2031.8|2031.5|16
1723102000000|2024-08-08 07:26:40|2032|2031.7|2031.5|2031.2|2032|2031.7|2031.5|2031.2|4
1723102010000|2024-08-08 07:26:50|2031.4|2031.1|2032.2|2031.9|2032.2|2031.9|2030.9|2030.6|39
1723102020000|2024-08-08 07:27:00|2032|2031.7|2032.3|2032|2032.5|2032.2|2031.6|2031.3|17
1723102030000|2024-08-08 07:27:10|2032.4|2032.1|2032.8|2032.5|2033|2032.7|2032.4|2032.1|10
1723102040000|2024-08-08 07:27:20|2032.6|2032.3|2032.3|2032|2032.6|2032.3|2032.2|2031.9|14
1723102050000|2024-08-08 07:27:30|2032.4|2032.1|2031.6|2031.3|2032.4|2032.1|2031.6|2031.3|21
1723102060000|2024-08-08 07:27:40|2031.7|2031.4|2031.4|2031.1|2032.3|2032|2031.4|2031.1|17
1723102070000|2024-08-08 07:27:50|2031.3|2031|2031.5|2031.2|2031.7|2031.4|2031.3|2031|11
1723102080000|2024-08-08 07:28:00|2031.3|2031|2031.5|2031.2|2031.5|2031.2|2031.3|2031|8
1723102090000|2024-08-08 07:28:10|2031.6|2031.3|2032|2031.7|2032|2031.7|2031.2|2030.9|20
1723102100000|2024-08-08 07:28:20|2031.9|2031.6|2031.8|2031.5|2032.1|2031.8|2031.4|2031.1|6
1723102110000|2024-08-08 07:28:30|2031.4|2031.1|2031.2|2030.9|2031.6|2031.3|2031|2030.7|21
1723102120000|2024-08-08 07:28:40|2031.1|2030.8|2030.5|2030.2|2031.1|2030.8|2030.2|2029.9|18
1723102130000|2024-08-08 07:28:50|2030.7|2030.4|2031|2030.7|2031|2030.7|2030.4|2030.1|7
1723102140000|2024-08-08 07:29:00|2031.4|2031.1|2031.6|2031.3|2031.9|2031.6|2031.4|2031.1|24
1723102150000|2024-08-08 07:29:10|2031.5|2031.2|2031.9|2031.6|2031.9|2031.6|2031.5|2031.2|9
1723102160000|2024-08-08 07:29:20|2031.8|2031.5|2031.6|2031.3|2031.9|2031.6|2031.5|2031.2|7
1723102170000|2024-08-08 07:29:30|2031.7|2031.4|2032.4|2032.1|2032.4|2032.1|2031.7|2031.4|3
1723102180000|2024-08-08 07:29:40|2032.3|2032|2032|2031.7|2032.5|2032.2|2032|2031.7|14
1723102190000|2024-08-08 07:29:50|2032.1|2031.8|2031.8|2031.5|2032.1|2031.8|2031.6|2031.3|8
1723102200000|2024-08-08 07:30:00|2031.7|2031.4|2031.2|2030.9|2031.7|2031.4|2031.1|2030.8|17
1723102210000|2024-08-08 07:30:10|2031.3|2031|2030.5|2030.2|2031.4|2031.1|2030.5|2030.2|7
1723102220000|2024-08-08 07:30:20|2030.6|2030.3|2031|2030.7|2031.1|2030.8|2030.6|2030.3|11
1723102230000|2024-08-08 07:30:30|2030.8|2030.5|2029.9|2029.6|2030.8|2030.5|2029.7|2029.4|8
1723102240000|2024-08-08 07:30:40|2030|2029.7|2029.7|2029.4|2030.2|2029.9|2029.7|2029.4|10
1723102250000|2024-08-08 07:30:50|2029.9|2029.6|2029.9|2029.6|2030.1|2029.8|2029.6|2029.3|21
1723102260000|2024-08-08 07:31:00|2030|2029.7|2029.8|2029.5|2030.2|2029.9|2029.6|2029.3|8
1723102270000|2024-08-08 07:31:10|2029.9|2029.6|2028.8|2028.5|2029.9|2029.6|2028.4|2028.1|46
1723102280000|2024-08-08 07:31:20|2029|2028.7|2029.2|2028.9|2029.6|2029.3|2028.7|2028.4|27
1723102290000|2024-08-08 07:31:30|2028.6|2028.3|2028|2027.7|2028.6|2028.3|2028|2027.7|68
1723102300000|2024-08-08 07:31:40|2028.1|2027.8|2027.5|2027.2|2028.2|2027.9|2027.5|2027.2|9
1723102310000|2024-08-08 07:31:50|2027.6|2027.3|2027.6|2027.3|2027.9|2027.6|2027.2|2026.9|15
1723102320000|2024-08-08 07:32:00|2027.7|2027.4|2027|2026.7|2027.7|2027.4|2026.8|2026.5|7
1723102330000|2024-08-08 07:32:10|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2026.9|2026.6|8
1723102340000|2024-08-08 07:32:20|2027|2026.7|2027.2|2026.9|2027.5|2027.2|2027|2026.7|35
1723102350000|2024-08-08 07:32:30|2027|2026.7|2027.4|2027.1|2027.7|2027.4|2027|2026.7|18
1723102360000|2024-08-08 07:32:40|2027.5|2027.2|2027.7|2027.4|2027.7|2027.4|2027.5|2027.2|0
1723102370000|2024-08-08 07:32:50|2028|2027.7|2028.5|2028.2|2028.5|2028.2|2027.8|2027.5|13
1723102380000|2024-08-08 07:33:00|2028.6|2028.3|2027.7|2027.4|2028.7|2028.4|2027.7|2027.4|13
1723102390000|2024-08-08 07:33:10|2027.8|2027.5|2027.8|2027.5|2028.1|2027.8|2027.8|2027.5|5
1723102400000|2024-08-08 07:33:20|2027.7|2027.4|2027.4|2027.1|2027.7|2027.4|2027.4|2027.1|4
1723102410000|2024-08-08 07:33:30|2027.1|2026.8|2027.6|2027.3|2027.9|2027.6|2027.1|2026.8|10
1723102420000|2024-08-08 07:33:40|2027.8|2027.5|2028|2027.7|2028.1|2027.8|2027.6|2027.3|4
1723102430000|2024-08-08 07:33:50|2028.3|2028|2028.3|2028|2028.5|2028.2|2028.2|2027.9|12
1723102440000|2024-08-08 07:34:00|2028.8|2028.5|2028|2027.7|2029.4|2029.1|2027.9|2027.6|44
1723102450000|2024-08-08 07:34:10|2028.1|2027.8|2028.2|2027.9|2028.5|2028.2|2027.9|2027.6|6
1723102460000|2024-08-08 07:34:20|2028.4|2028.1|2028.7|2028.4|2028.8|2028.5|2028.2|2027.9|2
1723102470000|2024-08-08 07:34:30|2028.8|2028.5|2028.1|2027.8|2029.1|2028.8|2028.1|2027.8|10
1723102480000|2024-08-08 07:34:40|2028.2|2027.9|2028.3|2028|2028.4|2028.1|2028.1|2027.8|0
1723102490000|2024-08-08 07:34:50|2028.6|2028.3|2028.4|2028.1|2028.8|2028.5|2028.4|2028.1|7
1723102500000|2024-08-08 07:35:00|2028.5|2028.2|2028.5|2028.2|2028.8|2028.5|2028.5|2028.2|1
1723102510000|2024-08-08 07:35:10|2028.4|2028.1|2029.4|2029.1|2029.5|2029.2|2028.4|2028.1|19
1723102520000|2024-08-08 07:35:20|2029.3|2029|2029.6|2029.3|2030|2029.7|2029|2028.7|8
1723102530000|2024-08-08 07:35:30|2029.7|2029.4|2029.9|2029.6|2029.9|2029.6|2029.5|2029.2|2
1723102540000|2024-08-08 07:35:40|2029.8|2029.5|2029.5|2029.2|2029.8|2029.5|2029.3|2029|4
1723102550000|2024-08-08 07:35:50|2029.4|2029.1|2029.5|2029.2|2029.6|2029.3|2029.2|2028.9|4
1723102560000|2024-08-08 07:36:00|2029.7|2029.4|2029.1|2028.8|2029.7|2029.4|2029|2028.7|11
1723102570000|2024-08-08 07:36:10|2029|2028.7|2027.7|2027.4|2029|2028.7|2027.7|2027.4|13
1723102580000|2024-08-08 07:36:20|2027.6|2027.3|2027.9|2027.6|2027.9|2027.6|2027.5|2027.2|16
1723102590000|2024-08-08 07:36:30|2027.8|2027.5|2027.7|2027.4|2027.8|2027.5|2027.6|2027.3|6
1723102600000|2024-08-08 07:36:40|2027.5|2027.2|2026.1|2025.8|2027.7|2027.4|2026.1|2025.8|31
1723102610000|2024-08-08 07:36:50|2026.2|2025.9|2026.1|2025.8|2026.4|2026.1|2025.7|2025.4|28
1723102620000|2024-08-08 07:37:00|2026.3|2026|2026.4|2026.1|2026.9|2026.6|2025.8|2025.5|22
1723102630000|2024-08-08 07:37:10|2026.3|2026|2025.7|2025.4|2026.3|2026|2025.6|2025.3|10
1723102640000|2024-08-08 07:37:20|2025.8|2025.5|2025.9|2025.6|2026|2025.7|2025.6|2025.3|11
1723102650000|2024-08-08 07:37:30|2026|2025.7|2025.5|2025.2|2026|2025.7|2025.2|2024.9|14
1723102660000|2024-08-08 07:37:40|2025.4|2025.1|2024.9|2024.6|2025.4|2025.1|2024.5|2024.2|10
1723102670000|2024-08-08 07:37:50|2025|2024.7|2025.1|2024.8|2025.3|2025|2024.8|2024.5|10
1723102680000|2024-08-08 07:38:00|2025.2|2024.9|2025.4|2025.1|2025.4|2025.1|2024.6|2024.3|18
1723102690000|2024-08-08 07:38:10|2025.5|2025.2|2026.8|2026.5|2027|2026.7|2025.4|2025.1|22
1723102700000|2024-08-08 07:38:20|2026.9|2026.6|2028.1|2027.8|2028.1|2027.8|2026.9|2026.6|29
1723102710000|2024-08-08 07:38:30|2027.8|2027.5|2027.3|2027|2028|2027.7|2027.1|2026.8|15
1723102720000|2024-08-08 07:38:40|2027.2|2026.9|2027.5|2027.2|2027.5|2027.2|2027|2026.7|11
1723102730000|2024-08-08 07:38:50|2027.9|2027.6|2027.8|2027.5|2027.9|2027.6|2027.5|2027.2|10
1723102740000|2024-08-08 07:39:00|2027.9|2027.6|2027.2|2026.9|2027.9|2027.6|2026.9|2026.6|10
1723102750000|2024-08-08 07:39:10|2027.3|2027|2027.4|2027.1|2027.4|2027.1|2027.2|2026.9|3
1723102760000|2024-08-08 07:39:20|2027.3|2027|2027.7|2027.4|2027.7|2027.4|2027.3|2027|8
1723102770000|2024-08-08 07:39:30|2027.5|2027.2|2028.5|2028.2|2029|2028.7|2027.5|2027.2|20
1723102780000|2024-08-08 07:39:40|2028.6|2028.3|2028.8|2028.5|2028.9|2028.6|2028.5|2028.2|11
1723102790000|2024-08-08 07:39:50|2028.7|2028.4|2028.4|2028.1|2029.1|2028.8|2028.4|2028.1|6
1723102800000|2024-08-08 07:40:00|2028.3|2028|2028|2027.7|2028.3|2028|2027.4|2027.1|26
1723102810000|2024-08-08 07:40:10|2028.1|2027.8|2028.2|2027.9|2028.2|2027.9|2027.9|2027.6|9
1723102820000|2024-08-08 07:40:20|2028.4|2028.1|2028.9|2028.6|2028.9|2028.6|2028.3|2028|8
1723102830000|2024-08-08 07:40:30|2028.8|2028.5|2029.4|2029.1|2029.4|2029.1|2028.7|2028.4|8
1723102840000|2024-08-08 07:40:40|2029.5|2029.2|2029.7|2029.4|2029.9|2029.6|2029.5|2029.2|11
1723102850000|2024-08-08 07:40:50|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2028.9|2028.6|5
1723102860000|2024-08-08 07:41:00|2029.4|2029.1|2028.9|2028.6|2029.9|2029.6|2028.9|2028.6|14
1723102870000|2024-08-08 07:41:10|2029.1|2028.8|2028.4|2028.1|2029.1|2028.8|2028.3|2028|6
1723102880000|2024-08-08 07:41:20|2028.3|2028|2028.3|2028|2028.4|2028.1|2028|2027.7|11
1723102890000|2024-08-08 07:41:30|2028.4|2028.1|2027.1|2026.8|2028.4|2028.1|2027.1|2026.8|20
1723102900000|2024-08-08 07:41:40|2027|2026.7|2026.3|2026|2027|2026.7|2026.3|2026|7
1723102910000|2024-08-08 07:41:50|2026.2|2025.9|2025.6|2025.3|2026.2|2025.9|2025.6|2025.3|34
1723102920000|2024-08-08 07:42:00|2025.8|2025.5|2025.4|2025.1|2025.9|2025.6|2025.4|2025.1|49
1723102930000|2024-08-08 07:42:10|2025.6|2025.3|2025.9|2025.6|2026|2025.7|2025.6|2025.3|17
1723102940000|2024-08-08 07:42:20|2026.1|2025.8|2025.6|2025.3|2026.1|2025.8|2025.5|2025.2|6
1723102950000|2024-08-08 07:42:30|2025.5|2025.2|2025|2024.7|2025.5|2025.2|2024.9|2024.6|4
1723102960000|2024-08-08 07:42:40|2025.1|2024.8|2025.3|2025|2025.3|2025|2024.8|2024.5|10
1723102970000|2024-08-08 07:42:50|2025.2|2024.9|2024.7|2024.4|2025.2|2024.9|2024.5|2024.2|14
1723102980000|2024-08-08 07:43:00|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.3|2024|12
1723102990000|2024-08-08 07:43:10|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|7
1723103000000|2024-08-08 07:43:20|2024.6|2024.3|2024.5|2024.2|2024.7|2024.4|2024.5|2024.2|16
1723103010000|2024-08-08 07:43:30|2024.4|2024.1|2024.5|2024.2|2024.7|2024.4|2023.9|2023.6|19
1723103020000|2024-08-08 07:43:40|2024.9|2024.6|2025.2|2024.9|2025.5|2025.2|2024.9|2024.6|17
1723103030000|2024-08-08 07:43:50|2025.3|2025|2025.2|2024.9|2025.4|2025.1|2025.1|2024.8|5
1723103040000|2024-08-08 07:44:00|2025.1|2024.8|2024.1|2023.8|2025.1|2024.8|2024|2023.7|4
1723103050000|2024-08-08 07:44:10|2024.4|2024.1|2024.1|2023.8|2024.5|2024.2|2024.1|2023.8|15
1723103060000|2024-08-08 07:44:20|2024.2|2023.9|2023.2|2022.9|2024.2|2023.9|2023.2|2022.9|46
1723103070000|2024-08-08 07:44:30|2023|2022.7|2023|2022.7|2023.1|2022.8|2022.7|2022.4|70
1723103080000|2024-08-08 07:44:40|2022.8|2022.5|2023.5|2023.2|2023.7|2023.4|2022.8|2022.5|15
1723103090000|2024-08-08 07:44:50|2023.6|2023.3|2024.5|2024.2|2024.5|2024.2|2023.6|2023.3|14
1723103100000|2024-08-08 07:45:00|2024.4|2024.1|2025.3|2025|2025.3|2025|2024.4|2024.1|9
1723103110000|2024-08-08 07:45:10|2025.2|2024.9|2025.3|2025|2025.3|2025|2024.8|2024.5|36
1723103120000|2024-08-08 07:45:20|2025.2|2024.9|2024.4|2024.1|2025.2|2024.9|2024.2|2023.9|12
1723103130000|2024-08-08 07:45:30|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.5|2024.2|1
1723103140000|2024-08-08 07:45:40|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.2|2023.9|4
1723103150000|2024-08-08 07:45:50|2024.5|2024.2|2024.8|2024.5|2024.9|2024.6|2024.5|2024.2|5
1723103160000|2024-08-08 07:46:00|2025|2024.7|2024.8|2024.5|2025.8|2025.5|2024.8|2024.5|21
1723103170000|2024-08-08 07:46:10|2024.5|2024.2|2024.9|2024.6|2024.9|2024.6|2024.3|2024|10
1723103180000|2024-08-08 07:46:20|2025|2024.7|2024.5|2024.2|2025|2024.7|2024.4|2024.1|8
1723103190000|2024-08-08 07:46:30|2024.6|2024.3|2024.3|2024|2024.6|2024.3|2024.3|2024|4
1723103200000|2024-08-08 07:46:40|2024.4|2024.1|2023.8|2023.5|2024.4|2024.1|2023.5|2023.2|21
1723103210000|2024-08-08 07:46:50|2023.7|2023.4|2024|2023.7|2024|2023.7|2023.7|2023.4|7
1723103220000|2024-08-08 07:47:00|2024.3|2024|2023.7|2023.4|2024.9|2024.6|2023.6|2023.3|15
1723103230000|2024-08-08 07:47:10|2023.8|2023.5|2023.3|2023|2023.8|2023.5|2023.3|2023|3
1723103240000|2024-08-08 07:47:20|2023.1|2022.8|2023.6|2023.3|2023.6|2023.3|2023|2022.7|4
1723103250000|2024-08-08 07:47:30|2023.8|2023.5|2024.2|2023.9|2024.2|2023.9|2023.7|2023.4|3
1723103260000|2024-08-08 07:47:40|2024.3|2024|2024.7|2024.4|2024.8|2024.5|2024|2023.7|3
1723103270000|2024-08-08 07:47:50|2024.8|2024.5|2025.5|2025.2|2025.5|2025.2|2024.6|2024.3|7
1723103280000|2024-08-08 07:48:00|2025.4|2025.1|2026.9|2026.6|2027|2026.7|2025.4|2025.1|17
1723103290000|2024-08-08 07:48:10|2026.8|2026.5|2027.5|2027.2|2027.5|2027.2|2026.7|2026.4|7
1723103300000|2024-08-08 07:48:20|2027.8|2027.5|2027.8|2027.5|2027.9|2027.6|2027.7|2027.4|2
1723103310000|2024-08-08 07:48:30|2027.9|2027.6|2027.9|2027.6|2028|2027.7|2027.7|2027.4|5
1723103320000|2024-08-08 07:48:40|2028|2027.7|2028.3|2028|2028.3|2028|2027.9|2027.6|3
1723103330000|2024-08-08 07:48:50|2027.8|2027.5|2027.9|2027.6|2027.9|2027.6|2027.6|2027.3|11
1723103340000|2024-08-08 07:49:00|2027.8|2027.5|2028.5|2028.2|2028.7|2028.4|2027.6|2027.3|13
1723103350000|2024-08-08 07:49:10|2028.4|2028.1|2028|2027.7|2028.5|2028.2|2027.8|2027.5|2
1723103360000|2024-08-08 07:49:20|2028.1|2027.8|2027.6|2027.3|2028.3|2028|2027.6|2027.3|20
1723103370000|2024-08-08 07:49:30|2027.7|2027.4|2028|2027.7|2028|2027.7|2027.6|2027.3|6
1723103380000|2024-08-08 07:49:40|2027.9|2027.6|2027.1|2026.8|2027.9|2027.6|2027.1|2026.8|6
1723103390000|2024-08-08 07:49:50|2027.4|2027.1|2027|2026.7|2027.4|2027.1|2027|2026.7|7
1723103400000|2024-08-08 07:50:00|2027.2|2026.9|2027.1|2026.8|2027.3|2027|2027|2026.7|4
1723103410000|2024-08-08 07:50:10|2027.2|2026.9|2027.1|2026.8|2027.2|2026.9|2027|2026.7|4
1723103420000|2024-08-08 07:50:20|2027|2026.7|2027|2026.7|2027.2|2026.9|2026.9|2026.6|1
1723103430000|2024-08-08 07:50:30|2026.9|2026.6|2026.8|2026.5|2026.9|2026.6|2026.8|2026.5|0
1723103440000|2024-08-08 07:50:40|2026.9|2026.6|2028.7|2028.4|2028.7|2028.4|2026.9|2026.6|16
1723103450000|2024-08-08 07:50:50|2028.5|2028.2|2028.2|2027.9|2028.5|2028.2|2028.1|2027.8|6
1723103460000|2024-08-08 07:51:00|2027.7|2027.4|2028|2027.7|2028|2027.7|2027.6|2027.3|7
1723103470000|2024-08-08 07:51:10|2027.9|2027.6|2027.6|2027.3|2027.9|2027.6|2027.6|2027.3|6
1723103480000|2024-08-08 07:51:20|2027.5|2027.2|2027.3|2027|2027.5|2027.2|2027.3|2027|3
1723103490000|2024-08-08 07:51:30|2027.7|2027.4|2027.3|2027|2027.7|2027.4|2027.3|2027|8
1723103500000|2024-08-08 07:51:40|2027.2|2026.9|2026.5|2026.2|2027.2|2026.9|2026.5|2026.2|6
1723103510000|2024-08-08 07:51:50|2026.6|2026.3|2025.7|2025.4|2026.6|2026.3|2025.7|2025.4|8
1723103520000|2024-08-08 07:52:00|2025.8|2025.5|2026.1|2025.8|2026.1|2025.8|2025.7|2025.4|5
1723103530000|2024-08-08 07:52:10|2026|2025.7|2025.8|2025.5|2026.1|2025.8|2025.7|2025.4|2
1723103540000|2024-08-08 07:52:20|2025.7|2025.4|2025.4|2025.1|2025.7|2025.4|2025.2|2024.9|6
1723103550000|2024-08-08 07:52:30|2025.3|2025|2025.4|2025.1|2025.5|2025.2|2025|2024.7|6
1723103560000|2024-08-08 07:52:40|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.3|2025|3
1723103570000|2024-08-08 07:52:50|2025.2|2024.9|2024.9|2024.6|2025.5|2025.2|2024.9|2024.6|14
1723103580000|2024-08-08 07:53:00|2024.8|2024.5|2023.5|2023.2|2024.8|2024.5|2023.5|2023.2|28
1723103590000|2024-08-08 07:53:10|2023.6|2023.3|2023.5|2023.2|2023.6|2023.3|2023.4|2023.1|8
1723103600000|2024-08-08 07:53:20|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.3|2023|21
1723103610000|2024-08-08 07:53:30|2023.3|2023|2023.1|2022.8|2023.4|2023.1|2023.1|2022.8|2
1723103620000|2024-08-08 07:53:40|2023.4|2023.1|2023.7|2023.4|2023.7|2023.4|2023.3|2023|20
1723103630000|2024-08-08 07:53:50|2023.6|2023.3|2024|2023.7|2024.1|2023.8|2023.6|2023.3|3
1723103640000|2024-08-08 07:54:00|2024.4|2024.1|2023.8|2023.5|2024.4|2024.1|2023.6|2023.3|6
1723103650000|2024-08-08 07:54:10|2024.2|2023.9|2024.7|2024.4|2024.8|2024.5|2024.2|2023.9|6
1723103660000|2024-08-08 07:54:20|2025.3|2025|2025.5|2025.2|2025.8|2025.5|2025.3|2025|13
1723103670000|2024-08-08 07:54:30|2025.4|2025.1|2025|2024.7|2025.4|2025.1|2024.8|2024.5|3
1723103680000|2024-08-08 07:54:40|2025.1|2024.8|2025.1|2024.8|2025.2|2024.9|2025.1|2024.8|3
1723103690000|2024-08-08 07:54:50|2025|2024.7|2025|2024.7|2025.4|2025.1|2024.9|2024.6|3
1723103700000|2024-08-08 07:55:00|2025.3|2025|2025.6|2025.3|2025.6|2025.3|2025.3|2025|6
1723103710000|2024-08-08 07:55:10|2025.3|2025|2025.1|2024.8|2025.3|2025|2025.1|2024.8|6
1723103720000|2024-08-08 07:55:20|2025.2|2024.9|2026.8|2026.5|2026.8|2026.5|2025.2|2024.9|23
1723103730000|2024-08-08 07:55:30|2026.5|2026.2|2026.7|2026.4|2026.9|2026.6|2026.5|2026.2|4
1723103740000|2024-08-08 07:55:40|2026.6|2026.3|2026.2|2025.9|2026.7|2026.4|2026.1|2025.8|2
1723103750000|2024-08-08 07:55:50|2026.4|2026.1|2026.6|2026.3|2026.6|2026.3|2026.4|2026.1|0
1723103760000|2024-08-08 07:56:00|2026.5|2026.2|2026.8|2026.5|2026.9|2026.6|2026.4|2026.1|2
1723103770000|2024-08-08 07:56:10|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|1
1723103780000|2024-08-08 07:56:20|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.4|2026.1|2
1723103790000|2024-08-08 07:56:30|2026.5|2026.2|2027|2026.7|2027|2026.7|2026.4|2026.1|4
1723103800000|2024-08-08 07:56:40|2026.9|2026.6|2026.8|2026.5|2027.4|2027.1|2026.8|2026.5|13
1723103810000|2024-08-08 07:56:50|2026.7|2026.4|2026.8|2026.5|2027|2026.7|2026.6|2026.3|7
1723103820000|2024-08-08 07:57:00|2026.7|2026.4|2026.6|2026.3|2026.7|2026.4|2026.4|2026.1|6
1723103830000|2024-08-08 07:57:10|2026.7|2026.4|2026.5|2026.2|2027|2026.7|2026.4|2026.1|11
1723103840000|2024-08-08 07:57:20|2026.6|2026.3|2026.9|2026.6|2026.9|2026.6|2026.6|2026.3|3
1723103850000|2024-08-08 07:57:30|2026.8|2026.5|2026.3|2026|2026.8|2026.5|2026.3|2026|1
1723103860000|2024-08-08 07:57:40|2026.4|2026.1|2026.7|2026.4|2027|2026.7|2026.4|2026.1|9
1723103870000|2024-08-08 07:57:50|2026.6|2026.3|2026.7|2026.4|2026.7|2026.4|2026.5|2026.2|1
1723103880000|2024-08-08 07:58:00|2026.9|2026.6|2027.8|2027.5|2027.8|2027.5|2026.9|2026.6|5
1723103890000|2024-08-08 07:58:10|2028.1|2027.8|2028.4|2028.1|2028.4|2028.1|2028.1|2027.8|8
1723103900000|2024-08-08 07:58:20|2028.3|2028|2028.6|2028.3|2029.1|2028.8|2028.3|2028|9
1723103910000|2024-08-08 07:58:30|2028.8|2028.5|2028.3|2028|2028.8|2028.5|2028.3|2028|7
1723103920000|2024-08-08 07:58:40|2028.6|2028.3|2028.2|2027.9|2028.6|2028.3|2028|2027.7|37
1723103930000|2024-08-08 07:58:50|2028.1|2027.8|2027.5|2027.2|2028.1|2027.8|2027.5|2027.2|15
1723103940000|2024-08-08 07:59:00|2027.4|2027.1|2027.5|2027.2|2027.5|2027.2|2027.2|2026.9|10
1723103950000|2024-08-08 07:59:10|2027.6|2027.3|2025.6|2025.3|2027.6|2027.3|2025.3|2025|34
1723103960000|2024-08-08 07:59:20|2025.2|2024.9|2025.3|2025|2025.3|2025|2025|2024.7|10
1723103970000|2024-08-08 07:59:30|2025.2|2024.9|2025.1|2024.8|2025.4|2025.1|2025.1|2024.8|2
1723103980000|2024-08-08 07:59:40|2025.4|2025.1|2025.7|2025.4|2025.7|2025.4|2025.1|2024.8|11
1723103990000|2024-08-08 07:59:50|2025.8|2025.5|2025.6|2025.3|2025.9|2025.6|2025.6|2025.3|1
1723104000000|2024-08-08 08:00:00|2025.9|2025.6|2025.6|2025.3|2025.9|2025.6|2025.1|2024.8|24
1723104010000|2024-08-08 08:00:10|2025.5|2025.2|2026.1|2025.8|2026.2|2025.9|2025.2|2024.9|18
1723104020000|2024-08-08 08:00:20|2026.4|2026.1|2025|2024.7|2026.4|2026.1|2025|2024.7|16
1723104030000|2024-08-08 08:00:30|2025.1|2024.8|2024.9|2024.6|2025.3|2025|2024.6|2024.3|18
1723104040000|2024-08-08 08:00:40|2025|2024.7|2026|2025.7|2026.1|2025.8|2025|2024.7|11
1723104050000|2024-08-08 08:00:50|2025.9|2025.6|2025.6|2025.3|2025.9|2025.6|2025.5|2025.2|5
1723104060000|2024-08-08 08:01:00|2025.7|2025.4|2025.4|2025.1|2025.8|2025.5|2025.3|2025|5
1723104070000|2024-08-08 08:01:10|2025.3|2025|2026|2025.7|2026.1|2025.8|2025.3|2025|16
1723104080000|2024-08-08 08:01:20|2025.9|2025.6|2026.7|2026.4|2026.9|2026.6|2025.9|2025.6|8
1723104090000|2024-08-08 08:01:30|2026.8|2026.5|2027|2026.7|2027.1|2026.8|2026.7|2026.4|0
1723104100000|2024-08-08 08:01:40|2026.6|2026.3|2026.8|2026.5|2026.8|2026.5|2026.1|2025.8|9
1723104110000|2024-08-08 08:01:50|2026.9|2026.6|2026.8|2026.5|2026.9|2026.6|2026.7|2026.4|3
1723104120000|2024-08-08 08:02:00|2027|2026.7|2026.8|2026.5|2027.1|2026.8|2026.6|2026.3|7
1723104130000|2024-08-08 08:02:10|2027.1|2026.8|2027.4|2027.1|2027.7|2027.4|2027.1|2026.8|10
1723104140000|2024-08-08 08:02:20|2027.5|2027.2|2027.8|2027.5|2027.9|2027.6|2027.5|2027.2|4
1723104150000|2024-08-08 08:02:30|2027.9|2027.6|2028.7|2028.4|2029.2|2028.9|2027.9|2027.6|51
1723104160000|2024-08-08 08:02:40|2028.6|2028.3|2029|2028.7|2029|2028.7|2028.3|2028|38
1723104170000|2024-08-08 08:02:50|2028.9|2028.6|2028.8|2028.5|2029.2|2028.9|2028.7|2028.4|9
1723104180000|2024-08-08 08:03:00|2028.7|2028.4|2029.2|2028.9|2029.5|2029.2|2028.6|2028.3|16
1723104190000|2024-08-08 08:03:10|2029.1|2028.8|2028.9|2028.6|2029.2|2028.9|2028.6|2028.3|16
1723104200000|2024-08-08 08:03:20|2028.8|2028.5|2029.2|2028.9|2029.2|2028.9|2028.8|2028.5|6
1723104210000|2024-08-08 08:03:30|2029.1|2028.8|2029|2028.7|2029.2|2028.9|2028.8|2028.5|3
1723104220000|2024-08-08 08:03:40|2028.9|2028.6|2029.1|2028.8|2029.1|2028.8|2028.9|2028.6|0
1723104230000|2024-08-08 08:03:50|2028.9|2028.6|2029.5|2029.2|2029.6|2029.3|2028.9|2028.6|6
1723104240000|2024-08-08 08:04:00|2029.4|2029.1|2030|2029.7|2030|2029.7|2029.2|2028.9|15
1723104250000|2024-08-08 08:04:10|2029.9|2029.6|2030.2|2029.9|2030.2|2029.9|2029.9|2029.6|8
1723104260000|2024-08-08 08:04:20|2030|2029.7|2029.3|2029|2030|2029.7|2029.3|2029|7
1723104270000|2024-08-08 08:04:30|2029.2|2028.9|2028.9|2028.6|2029.5|2029.2|2028.9|2028.6|14
1723104280000|2024-08-08 08:04:40|2029|2028.7|2029|2028.7|2029.2|2028.9|2029|2028.7|3
1723104290000|2024-08-08 08:04:50|2028.9|2028.6|2028|2027.7|2028.9|2028.6|2028|2027.7|28
1723104300000|2024-08-08 08:05:00|2028.1|2027.8|2026.9|2026.6|2028.1|2027.8|2026.8|2026.5|24
1723104310000|2024-08-08 08:05:10|2026.7|2026.4|2026.1|2025.8|2026.9|2026.6|2026.1|2025.8|11
1723104320000|2024-08-08 08:05:20|2026|2025.7|2026.7|2026.4|2026.7|2026.4|2025.5|2025.2|27
1723104330000|2024-08-08 08:05:30|2026.6|2026.3|2027.3|2027|2027.3|2027|2026.4|2026.1|9
1723104340000|2024-08-08 08:05:40|2027.4|2027.1|2027.9|2027.6|2028|2027.7|2027.2|2026.9|15
1723104350000|2024-08-08 08:05:50|2028|2027.7|2028.3|2028|2028.3|2028|2028|2027.7|4
1723104360000|2024-08-08 08:06:00|2028.4|2028.1|2027.7|2027.4|2028.4|2028.1|2027.7|2027.4|7
1723104370000|2024-08-08 08:06:10|2027.8|2027.5|2028.5|2028.2|2028.5|2028.2|2027.6|2027.3|3
1723104380000|2024-08-08 08:06:20|2028.6|2028.3|2028.2|2027.9|2028.9|2028.6|2028.1|2027.8|5
1723104390000|2024-08-08 08:06:30|2028.3|2028|2028.3|2028|2028.5|2028.2|2028.2|2027.9|0
1723104400000|2024-08-08 08:06:40|2028.4|2028.1|2028.8|2028.5|2028.8|2028.5|2028.4|2028.1|1
1723104410000|2024-08-08 08:06:50|2028.7|2028.4|2028.2|2027.9|2028.7|2028.4|2028.2|2027.9|15
1723104420000|2024-08-08 08:07:00|2028.3|2028|2029.6|2029.3|2029.7|2029.4|2028.3|2028|30
1723104430000|2024-08-08 08:07:10|2029.7|2029.4|2029.2|2028.9|2029.8|2029.5|2028.6|2028.3|11
1723104440000|2024-08-08 08:07:20|2029.1|2028.8|2029.2|2028.9|2029.2|2028.9|2029|2028.7|5
1723104450000|2024-08-08 08:07:30|2029.3|2029|2029.6|2029.3|2030.1|2029.8|2029.3|2029|13
1723104460000|2024-08-08 08:07:40|2029.8|2029.5|2030|2029.7|2030|2029.7|2029.8|2029.5|9
1723104470000|2024-08-08 08:07:50|2030.2|2029.9|2030.2|2029.9|2031|2030.7|2030.2|2029.9|68
1723104480000|2024-08-08 08:08:00|2029.8|2029.5|2029.2|2028.9|2029.8|2029.5|2029.2|2028.9|2
1723104490000|2024-08-08 08:08:10|2028.8|2028.5|2028.6|2028.3|2028.9|2028.6|2028.3|2028|56
1723104500000|2024-08-08 08:08:20|2028.7|2028.4|2028.6|2028.3|2028.8|2028.5|2028.4|2028.1|19
1723104510000|2024-08-08 08:08:30|2028.7|2028.4|2028.3|2028|2028.7|2028.4|2028.3|2028|1
1723104520000|2024-08-08 08:08:40|2028|2027.7|2027.9|2027.6|2028.2|2027.9|2027.9|2027.6|3
1723104530000|2024-08-08 08:08:50|2028|2027.7|2028.2|2027.9|2028.2|2027.9|2027.9|2027.6|10
1723104540000|2024-08-08 08:09:00|2028.1|2027.8|2027.9|2027.6|2028.3|2028|2027.9|2027.6|3
1723104550000|2024-08-08 08:09:10|2027.8|2027.5|2027.2|2026.9|2027.9|2027.6|2027.2|2026.9|8
1723104560000|2024-08-08 08:09:20|2027.1|2026.8|2027.1|2026.8|2027.3|2027|2027.1|2026.8|32
1723104570000|2024-08-08 08:09:30|2027|2026.7|2027.1|2026.8|2027.2|2026.9|2026.8|2026.5|8
1723104580000|2024-08-08 08:09:40|2027.2|2026.9|2027|2026.7|2027.3|2027|2026.9|2026.6|15
1723104590000|2024-08-08 08:09:50|2026.9|2026.6|2027|2026.7|2027|2026.7|2026.8|2026.5|3
1723104600000|2024-08-08 08:10:00|2026.7|2026.4|2025.7|2025.4|2026.7|2026.4|2025.6|2025.3|11
1723104610000|2024-08-08 08:10:10|2026|2025.7|2026.4|2026.1|2026.7|2026.4|2026|2025.7|18
1723104620000|2024-08-08 08:10:20|2026.5|2026.2|2026.9|2026.6|2027.1|2026.8|2026.5|2026.2|6
1723104630000|2024-08-08 08:10:30|2026.8|2026.5|2027.4|2027.1|2027.4|2027.1|2026.8|2026.5|3
1723104640000|2024-08-08 08:10:40|2027.3|2027|2027.2|2026.9|2027.5|2027.2|2027|2026.7|3
1723104650000|2024-08-08 08:10:50|2027.3|2027|2027.7|2027.4|2028|2027.7|2027.3|2027|17
1723104660000|2024-08-08 08:11:00|2027.2|2026.9|2026.7|2026.4|2027.4|2027.1|2026.4|2026.1|10
1723104670000|2024-08-08 08:11:10|2026.8|2026.5|2026.8|2026.5|2026.9|2026.6|2026.6|2026.3|1
1723104680000|2024-08-08 08:11:20|2026.9|2026.6|2027.3|2027|2027.3|2027|2026.9|2026.6|2
1723104690000|2024-08-08 08:11:30|2027.2|2026.9|2027.3|2027|2027.4|2027.1|2027.2|2026.9|3
1723104700000|2024-08-08 08:11:40|2027.4|2027.1|2027.8|2027.5|2028|2027.7|2027.4|2027.1|2
1723104710000|2024-08-08 08:11:50|2027.9|2027.6|2028|2027.7|2028|2027.7|2027.9|2027.6|2
1723104720000|2024-08-08 08:12:00|2028.1|2027.8|2027.4|2027.1|2028.1|2027.8|2027.3|2027|7
1723104730000|2024-08-08 08:12:10|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.4|2027.1|1
1723104740000|2024-08-08 08:12:20|2027.8|2027.5|2027.9|2027.6|2027.9|2027.6|2027.7|2027.4|0
1723104750000|2024-08-08 08:12:30|2028.1|2027.8|2028.3|2028|2028.4|2028.1|2027.7|2027.4|11
1723104760000|2024-08-08 08:12:40|2028.6|2028.3|2028.1|2027.8|2028.6|2028.3|2028|2027.7|5
1723104770000|2024-08-08 08:12:50|2028.2|2027.9|2029|2028.7|2029.1|2028.8|2028.2|2027.9|5
1723104780000|2024-08-08 08:13:00|2029.1|2028.8|2029.1|2028.8|2029.4|2029.1|2029.1|2028.8|7
1723104790000|2024-08-08 08:13:10|2029.2|2028.9|2029.9|2029.6|2030.1|2029.8|2029.2|2028.9|5
1723104800000|2024-08-08 08:13:20|2030|2029.7|2030.7|2030.4|2030.7|2030.4|2030|2029.7|32
1723104810000|2024-08-08 08:13:30|2030.9|2030.6|2030.8|2030.5|2031|2030.7|2030.7|2030.4|6
1723104820000|2024-08-08 08:13:40|2030.9|2030.6|2030.8|2030.5|2030.9|2030.6|2030.7|2030.4|3
1723104830000|2024-08-08 08:13:50|2030.7|2030.4|2030.4|2030.1|2030.7|2030.4|2030.2|2029.9|6
1723104840000|2024-08-08 08:14:00|2030.3|2030|2029.6|2029.3|2030.3|2030|2029.4|2029.1|20
1723104850000|2024-08-08 08:14:10|2029.5|2029.2|2030.1|2029.8|2030.3|2030|2029.5|2029.2|11
1723104860000|2024-08-08 08:14:20|2030|2029.7|2029.9|2029.6|2030|2029.7|2029.7|2029.4|3
1723104870000|2024-08-08 08:14:30|2030.1|2029.8|2030.3|2030|2030.3|2030|2030.1|2029.8|2
1723104880000|2024-08-08 08:14:40|2030.4|2030.1|2030.7|2030.4|2030.7|2030.4|2030.3|2030|12
1723104890000|2024-08-08 08:14:50|2030.9|2030.6|2031.2|2030.9|2031.2|2030.9|2030.9|2030.6|11
1723104900000|2024-08-08 08:15:00|2030.9|2030.6|2030.5|2030.2|2030.9|2030.6|2030.4|2030.1|35
1723104910000|2024-08-08 08:15:10|2030.8|2030.5|2031.1|2030.8|2031.1|2030.8|2030.7|2030.4|8
1723104920000|2024-08-08 08:15:20|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.6|2030.3|8
1723104930000|2024-08-08 08:15:30|2030.7|2030.4|2030.4|2030.1|2031|2030.7|2030.4|2030.1|5
1723104940000|2024-08-08 08:15:40|2030.3|2030|2029.8|2029.5|2030.3|2030|2029.6|2029.3|8
1723104950000|2024-08-08 08:15:50|2029.7|2029.4|2029.7|2029.4|2029.9|2029.6|2029.7|2029.4|1
1723104960000|2024-08-08 08:16:00|2029.6|2029.3|2029.7|2029.4|2029.9|2029.6|2029.4|2029.1|8
1723104970000|2024-08-08 08:16:10|2029.6|2029.3|2029.7|2029.4|2029.8|2029.5|2029.6|2029.3|1
1723104980000|2024-08-08 08:16:20|2029.8|2029.5|2029.9|2029.6|2029.9|2029.6|2029.7|2029.4|1
1723104990000|2024-08-08 08:16:30|2029.8|2029.5|2029.9|2029.6|2030.1|2029.8|2029.7|2029.4|1
1723105000000|2024-08-08 08:16:40|2030|2029.7|2030.8|2030.5|2030.8|2030.5|2029.6|2029.3|3
1723105010000|2024-08-08 08:16:50|2030.9|2030.6|2030.4|2030.1|2031|2030.7|2030.4|2030.1|6
1723105020000|2024-08-08 08:17:00|2030.5|2030.2|2030.9|2030.6|2031.1|2030.8|2030.5|2030.2|2
1723105030000|2024-08-08 08:17:10|2031|2030.7|2031.7|2031.4|2031.8|2031.5|2031|2030.7|6
1723105040000|2024-08-08 08:17:20|2031.8|2031.5|2032.3|2032|2032.3|2032|2031.7|2031.4|2
1723105050000|2024-08-08 08:17:30|2032.4|2032.1|2032.5|2032.2|2032.8|2032.5|2032.4|2032.1|12
1723105060000|2024-08-08 08:17:40|2032.6|2032.3|2032.5|2032.2|2032.8|2032.5|2032.5|2032.2|5
1723105070000|2024-08-08 08:17:50|2032.6|2032.3|2031.8|2031.5|2032.7|2032.4|2031.6|2031.3|4
1723105080000|2024-08-08 08:18:00|2031.5|2031.2|2031.4|2031.1|2031.5|2031.2|2030.7|2030.4|24
1723105090000|2024-08-08 08:18:10|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.3|2031|1
1723105100000|2024-08-08 08:18:20|2031.9|2031.6|2031.7|2031.4|2032|2031.7|2031.7|2031.4|4
1723105110000|2024-08-08 08:18:30|2031.6|2031.3|2031.5|2031.2|2031.8|2031.5|2031.5|2031.2|2
1723105120000|2024-08-08 08:18:40|2031.4|2031.1|2031.7|2031.4|2031.7|2031.4|2031.1|2030.8|4
1723105130000|2024-08-08 08:18:50|2031.9|2031.6|2031.8|2031.5|2032|2031.7|2031.6|2031.3|2
1723105140000|2024-08-08 08:19:00|2031.5|2031.2|2031.7|2031.4|2031.7|2031.4|2031.4|2031.1|2
1723105150000|2024-08-08 08:19:10|2031.6|2031.3|2031.3|2031|2031.6|2031.3|2031.1|2030.8|10
1723105160000|2024-08-08 08:19:20|2031.2|2030.9|2031.5|2031.2|2031.5|2031.2|2030.8|2030.5|2
1723105170000|2024-08-08 08:19:30|2031.4|2031.1|2031.6|2031.3|2031.6|2031.3|2031.4|2031.1|0
1723105180000|2024-08-08 08:19:40|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|1
1723105190000|2024-08-08 08:19:50|2031.9|2031.6|2031.6|2031.3|2031.9|2031.6|2031.5|2031.2|5
1723105200000|2024-08-08 08:20:00|2031.5|2031.2|2031.5|2031.2|2032|2031.7|2031.4|2031.1|3
1723105210000|2024-08-08 08:20:10|2031.4|2031.1|2031|2030.7|2031.4|2031.1|2031|2030.7|5
1723105220000|2024-08-08 08:20:20|2031.1|2030.8|2030.9|2030.6|2031.1|2030.8|2030.9|2030.6|9
1723105230000|2024-08-08 08:20:30|2031.1|2030.8|2030.3|2030|2031.1|2030.8|2030|2029.7|26
1723105240000|2024-08-08 08:20:40|2030|2029.7|2030.3|2030|2030.6|2030.3|2030|2029.7|15
1723105250000|2024-08-08 08:20:50|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|3
1723105260000|2024-08-08 08:21:00|2030.7|2030.4|2030|2029.7|2030.7|2030.4|2030|2029.7|7
1723105270000|2024-08-08 08:21:10|2029.8|2029.5|2029.1|2028.8|2029.8|2029.5|2029.1|2028.8|6
1723105280000|2024-08-08 08:21:20|2029.2|2028.9|2029|2028.7|2029.3|2029|2028.9|2028.6|19
1723105290000|2024-08-08 08:21:30|2028.9|2028.6|2028.5|2028.2|2028.9|2028.6|2028.5|2028.2|7
1723105300000|2024-08-08 08:21:40|2028.7|2028.4|2028.3|2028|2028.7|2028.4|2028.3|2028|3
1723105310000|2024-08-08 08:21:50|2028.2|2027.9|2028.1|2027.8|2028.3|2028|2028|2027.7|8
1723105320000|2024-08-08 08:22:00|2028|2027.7|2028.1|2027.8|2028.2|2027.9|2027.9|2027.6|8
1723105330000|2024-08-08 08:22:10|2028.2|2027.9|2028.1|2027.8|2028.3|2028|2028|2027.7|19
1723105340000|2024-08-08 08:22:20|2027.9|2027.6|2027.5|2027.2|2027.9|2027.6|2027.4|2027.1|7
1723105350000|2024-08-08 08:22:30|2027.4|2027.1|2027.9|2027.6|2027.9|2027.6|2027.4|2027.1|5
1723105360000|2024-08-08 08:22:40|2027.6|2027.3|2027.6|2027.3|2028.2|2027.9|2027.6|2027.3|12
1723105370000|2024-08-08 08:22:50|2027.3|2027|2027.5|2027.2|2027.5|2027.2|2027.3|2027|6
1723105380000|2024-08-08 08:23:00|2027.6|2027.3|2027.1|2026.8|2027.6|2027.3|2026.9|2026.6|8
1723105390000|2024-08-08 08:23:10|2027|2026.7|2026.5|2026.2|2027|2026.7|2026.5|2026.2|13
1723105400000|2024-08-08 08:23:20|2026.6|2026.3|2026.4|2026.1|2026.7|2026.4|2026.3|2026|6
1723105410000|2024-08-08 08:23:30|2026.5|2026.2|2026.3|2026|2026.7|2026.4|2026.3|2026|7
1723105420000|2024-08-08 08:23:40|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|2026.1|2025.8|2
1723105430000|2024-08-08 08:23:50|2026.2|2025.9|2026.4|2026.1|2026.4|2026.1|2026.1|2025.8|11
1723105440000|2024-08-08 08:24:00|2026.3|2026|2026.7|2026.4|2026.7|2026.4|2026.3|2026|4
1723105450000|2024-08-08 08:24:10|2026.5|2026.2|2026.4|2026.1|2026.5|2026.2|2026.3|2026|4
1723105460000|2024-08-08 08:24:20|2026.3|2026|2026.6|2026.3|2026.6|2026.3|2026.3|2026|2
1723105470000|2024-08-08 08:24:30|2026.5|2026.2|2026.3|2026|2026.5|2026.2|2026.2|2025.9|1
1723105480000|2024-08-08 08:24:40|2026.4|2026.1|2026.9|2026.6|2026.9|2026.6|2026.3|2026|2
1723105490000|2024-08-08 08:24:50|2026.8|2026.5|2026.4|2026.1|2026.9|2026.6|2026.3|2026|2
1723105500000|2024-08-08 08:25:00|2026|2025.7|2025.9|2025.6|2026.1|2025.8|2025.9|2025.6|5
1723105510000|2024-08-08 08:25:10|2026.2|2025.9|2026.4|2026.1|2026.4|2026.1|2025.9|2025.6|13
1723105520000|2024-08-08 08:25:20|2026.3|2026|2026.4|2026.1|2027.1|2026.8|2026.3|2026|9
1723105530000|2024-08-08 08:25:30|2026.3|2026|2026.1|2025.8|2026.3|2026|2026|2025.7|3
1723105540000|2024-08-08 08:25:40|2026.2|2025.9|2027|2026.7|2027|2026.7|2026|2025.7|3
1723105550000|2024-08-08 08:25:50|2027.1|2026.8|2028.7|2028.4|2028.7|2028.4|2027|2026.7|8
1723105560000|2024-08-08 08:26:00|2028.6|2028.3|2028.7|2028.4|2029.3|2029|2028.6|2028.3|6
1723105570000|2024-08-08 08:26:10|2028.8|2028.5|2028.9|2028.6|2029.1|2028.8|2028.7|2028.4|4
1723105580000|2024-08-08 08:26:20|2029.2|2028.9|2028.2|2027.9|2029.2|2028.9|2028.2|2027.9|55
1723105590000|2024-08-08 08:26:30|2028.5|2028.2|2028.3|2028|2028.5|2028.2|2027.8|2027.5|4
1723105600000|2024-08-08 08:26:40|2028.4|2028.1|2028.2|2027.9|2028.4|2028.1|2028.2|2027.9|0
1723105610000|2024-08-08 08:26:50|2028.3|2028|2028.7|2028.4|2028.8|2028.5|2028.3|2028|1
1723105620000|2024-08-08 08:27:00|2028.4|2028.1|2029.5|2029.2|2029.8|2029.5|2028.4|2028.1|9
1723105630000|2024-08-08 08:27:10|2029.6|2029.3|2029.7|2029.4|2029.7|2029.4|2029.2|2028.9|0
1723105640000|2024-08-08 08:27:20|2029.5|2029.2|2029.1|2028.8|2029.5|2029.2|2029.1|2028.8|1
1723105650000|2024-08-08 08:27:30|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|0
1723105660000|2024-08-08 08:27:40|2028.9|2028.6|2028|2027.7|2028.9|2028.6|2027.8|2027.5|7
1723105670000|2024-08-08 08:27:50|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.6|2027.3|1
1723105680000|2024-08-08 08:28:00|2027.6|2027.3|2027.5|2027.2|2027.7|2027.4|2027.5|2027.2|3
1723105690000|2024-08-08 08:28:10|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2
1723105700000|2024-08-08 08:28:20|2027.8|2027.5|2027.6|2027.3|2027.9|2027.6|2027.2|2026.9|5
1723105710000|2024-08-08 08:28:30|2027.7|2027.4|2027.1|2026.8|2027.9|2027.6|2027.1|2026.8|5
1723105720000|2024-08-08 08:28:40|2027.2|2026.9|2027.1|2026.8|2027.2|2026.9|2026.9|2026.6|6
1723105730000|2024-08-08 08:28:50|2027|2026.7|2026.7|2026.4|2027|2026.7|2026.7|2026.4|3
1723105740000|2024-08-08 08:29:00|2026.9|2026.6|2026.7|2026.4|2026.9|2026.6|2026.2|2025.9|4
1723105750000|2024-08-08 08:29:10|2026.5|2026.2|2026.4|2026.1|2026.5|2026.2|2026.3|2026|7
1723105760000|2024-08-08 08:29:20|2026.3|2026|2026.5|2026.2|2026.5|2026.2|2026.3|2026|2
1723105770000|2024-08-08 08:29:30|2026.6|2026.3|2026.4|2026.1|2027.2|2026.9|2026.3|2026|8
1723105780000|2024-08-08 08:29:40|2026.5|2026.2|2026.7|2026.4|2026.7|2026.4|2026.5|2026.2|2
1723105800000|2024-08-08 08:30:00|2026.6|2026.3|2026|2025.7|2026.6|2026.3|2025.9|2025.6|4
1723105810000|2024-08-08 08:30:10|2025.9|2025.6|2026.4|2026.1|2026.4|2026.1|2025.9|2025.6|1
1723105820000|2024-08-08 08:30:20|2026.8|2026.5|2026.6|2026.3|2026.8|2026.5|2026.5|2026.2|8
1723105830000|2024-08-08 08:30:30|2026.7|2026.4|2027.8|2027.5|2027.9|2027.6|2026.7|2026.4|4
1723105840000|2024-08-08 08:30:40|2027.7|2027.4|2028|2027.7|2028.2|2027.9|2027.7|2027.4|4
1723105850000|2024-08-08 08:30:50|2027.9|2027.6|2027.7|2027.4|2027.9|2027.6|2027.7|2027.4|0
1723105860000|2024-08-08 08:31:00|2028|2027.7|2028.4|2028.1|2028.7|2028.4|2027.7|2027.4|23
1723105870000|2024-08-08 08:31:10|2028.3|2028|2028.1|2027.8|2028.4|2028.1|2028|2027.7|2
1723105880000|2024-08-08 08:31:20|2028|2027.7|2028.1|2027.8|2028.3|2028|2028|2027.7|0
1723105890000|2024-08-08 08:31:30|2028|2027.7|2027.3|2027|2028|2027.7|2027.3|2027|2
1723105900000|2024-08-08 08:31:40|2027.2|2026.9|2027.1|2026.8|2027.2|2026.9|2027.1|2026.8|0
1723105910000|2024-08-08 08:31:50|2027|2026.7|2027|2026.7|2027|2026.7|2027|2026.7|0
1723105920000|2024-08-08 08:32:00|2026.9|2026.6|2026.9|2026.6|2026.9|2026.6|2026.9|2026.6|0
1723105930000|2024-08-08 08:32:10|2027|2026.7|2027.2|2026.9|2027.3|2027|2026.9|2026.6|5
1723105940000|2024-08-08 08:32:20|2027.3|2027|2027.7|2027.4|2027.7|2027.4|2027.3|2027|2
1723105950000|2024-08-08 08:32:30|2027.8|2027.5|2027.7|2027.4|2027.8|2027.5|2027.7|2027.4|1
1723105960000|2024-08-08 08:32:40|2027.8|2027.5|2028.5|2028.2|2028.5|2028.2|2027.8|2027.5|3
1723105970000|2024-08-08 08:32:50|2028.4|2028.1|2028.7|2028.4|2028.8|2028.5|2028.4|2028.1|0
1723105980000|2024-08-08 08:33:00|2029.3|2029|2028.7|2028.4|2029.3|2029|2028.1|2027.8|4
1723105990000|2024-08-08 08:33:10|2028.8|2028.5|2028.9|2028.6|2029.1|2028.8|2028.8|2028.5|1
1723106000000|2024-08-08 08:33:20|2029|2028.7|2029|2028.7|2029.3|2029|2028.7|2028.4|4
1723106010000|2024-08-08 08:33:30|2028.9|2028.6|2029.3|2029|2029.3|2029|2028.8|2028.5|0
1723106020000|2024-08-08 08:33:40|2029.5|2029.2|2029.4|2029.1|2029.8|2029.5|2029.4|2029.1|8
1723106030000|2024-08-08 08:33:50|2029.5|2029.2|2029.6|2029.3|2029.6|2029.3|2029.5|2029.2|0
1723106040000|2024-08-08 08:34:00|2029.8|2029.5|2029.3|2029|2029.8|2029.5|2029.3|2029|0
1723106050000|2024-08-08 08:34:10|2029.2|2028.9|2029.9|2029.6|2029.9|2029.6|2029.2|2028.9|7
1723106060000|2024-08-08 08:34:20|2029.8|2029.5|2030.1|2029.8|2030.1|2029.8|2029.5|2029.2|4
1723106070000|2024-08-08 08:34:30|2030.3|2030|2030|2029.7|2030.3|2030|2030|2029.7|4
1723106080000|2024-08-08 08:34:40|2029.9|2029.6|2030.2|2029.9|2030.2|2029.9|2029.9|2029.6|2
1723106090000|2024-08-08 08:34:50|2030.4|2030.1|2030.4|2030.1|2030.5|2030.2|2030.3|2030|8
1723106100000|2024-08-08 08:35:00|2030.2|2029.9|2030.5|2030.2|2030.5|2030.2|2030.1|2029.8|1
1723106110000|2024-08-08 08:35:10|2030.6|2030.3|2030.8|2030.5|2030.8|2030.5|2030.6|2030.3|0
1723106120000|2024-08-08 08:35:20|2030.9|2030.6|2030.6|2030.3|2030.9|2030.6|2030.2|2029.9|10
1723106130000|2024-08-08 08:35:30|2030.7|2030.4|2030.9|2030.6|2030.9|2030.6|2030.7|2030.4|4
1723106140000|2024-08-08 08:35:40|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|3
1723106150000|2024-08-08 08:35:50|2031.3|2031|2031.4|2031.1|2031.7|2031.4|2031.2|2030.9|13
1723106160000|2024-08-08 08:36:00|2031.3|2031|2030.9|2030.6|2031.3|2031|2030.7|2030.4|2
1723106170000|2024-08-08 08:36:10|2031.1|2030.8|2031.7|2031.4|2031.8|2031.5|2031.1|2030.8|1
1723106180000|2024-08-08 08:36:20|2031.8|2031.5|2031.4|2031.1|2031.8|2031.5|2031.2|2030.9|3
1723106190000|2024-08-08 08:36:30|2031.3|2031|2030.6|2030.3|2031.3|2031|2030.6|2030.3|12
1723106200000|2024-08-08 08:36:40|2030.5|2030.2|2030.3|2030|2030.5|2030.2|2030.2|2029.9|0
1723106210000|2024-08-08 08:36:50|2030.2|2029.9|2030.3|2030|2030.3|2030|2030|2029.7|3
1723106220000|2024-08-08 08:37:00|2030.2|2029.9|2029.9|2029.6|2030.2|2029.9|2029.9|2029.6|4
1723106230000|2024-08-08 08:37:10|2029.8|2029.5|2029.5|2029.2|2029.8|2029.5|2029.4|2029.1|4
1723106240000|2024-08-08 08:37:20|2029.7|2029.4|2029.7|2029.4|2030|2029.7|2029.5|2029.2|4
1723106250000|2024-08-08 08:37:30|2029.6|2029.3|2029.7|2029.4|2029.7|2029.4|2029.4|2029.1|0
1723106260000|2024-08-08 08:37:40|2029.4|2029.1|2029.1|2028.8|2029.4|2029.1|2029.1|2028.8|12
1723106270000|2024-08-08 08:37:50|2029.4|2029.1|2029.6|2029.3|2029.6|2029.3|2029.2|2028.9|3
1723106280000|2024-08-08 08:38:00|2029.9|2029.6|2029.2|2028.9|2029.9|2029.6|2029.2|2028.9|3
1723106290000|2024-08-08 08:38:10|2029.4|2029.1|2028.8|2028.5|2029.4|2029.1|2028.6|2028.3|6
1723106300000|2024-08-08 08:38:20|2028.9|2028.6|2028.3|2028|2029.1|2028.8|2028.2|2027.9|4
1723106310000|2024-08-08 08:38:30|2028.2|2027.9|2028|2027.7|2028.4|2028.1|2028|2027.7|1
1723106320000|2024-08-08 08:38:40|2027.9|2027.6|2028|2027.7|2028|2027.7|2027.8|2027.5|23
1723106330000|2024-08-08 08:38:50|2028.2|2027.9|2027.9|2027.6|2028.2|2027.9|2027.9|2027.6|1
1723106340000|2024-08-08 08:39:00|2028|2027.7|2028|2027.7|2028.4|2028.1|2027.7|2027.4|9
1723106350000|2024-08-08 08:39:10|2028.1|2027.8|2027.9|2027.6|2028.1|2027.8|2027.8|2027.5|3
1723106360000|2024-08-08 08:39:20|2027.7|2027.4|2027.7|2027.4|2028.3|2028|2027.6|2027.3|23
1723106370000|2024-08-08 08:39:30|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|0
1723106380000|2024-08-08 08:39:40|2027.7|2027.4|2028.2|2027.9|2028.5|2028.2|2027.7|2027.4|15
1723106390000|2024-08-08 08:39:50|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028|2027.7|2
1723106400000|2024-08-08 08:40:00|2028|2027.7|2027.7|2027.4|2028.1|2027.8|2027.7|2027.4|7
1723106410000|2024-08-08 08:40:10|2027.6|2027.3|2027.6|2027.3|2027.7|2027.4|2027.6|2027.3|2
1723106420000|2024-08-08 08:40:20|2028.2|2027.9|2028.9|2028.6|2028.9|2028.6|2028.1|2027.8|9
1723106430000|2024-08-08 08:40:30|2029|2028.7|2029.1|2028.8|2029.2|2028.9|2029|2028.7|0
1723106440000|2024-08-08 08:40:40|2029|2028.7|2029|2028.7|2029|2028.7|2028.9|2028.6|0
1723106450000|2024-08-08 08:40:50|2029.3|2029|2029.1|2028.8|2029.4|2029.1|2029.1|2028.8|5
1723106460000|2024-08-08 08:41:00|2029.2|2028.9|2030.3|2030|2030.7|2030.4|2029.2|2028.9|6
1723106470000|2024-08-08 08:41:10|2030.4|2030.1|2030.5|2030.2|2030.9|2030.6|2030.4|2030.1|2
1723106480000|2024-08-08 08:41:20|2030.4|2030.1|2029.9|2029.6|2030.4|2030.1|2029.8|2029.5|2
1723106490000|2024-08-08 08:41:30|2030.3|2030|2030.4|2030.1|2030.5|2030.2|2030|2029.7|2
1723106500000|2024-08-08 08:41:40|2030.3|2030|2030.7|2030.4|2030.8|2030.5|2030.3|2030|1
1723106510000|2024-08-08 08:41:50|2030.9|2030.6|2030.7|2030.4|2030.9|2030.6|2030.7|2030.4|1
1723106520000|2024-08-08 08:42:00|2030.6|2030.3|2030.5|2030.2|2030.8|2030.5|2030.1|2029.8|10
1723106530000|2024-08-08 08:42:10|2030.4|2030.1|2030.7|2030.4|2030.7|2030.4|2030.4|2030.1|20
1723106540000|2024-08-08 08:42:20|2030.6|2030.3|2030.4|2030.1|2030.6|2030.3|2030.3|2030|4
1723106550000|2024-08-08 08:42:30|2030.3|2030|2030.4|2030.1|2030.6|2030.3|2030.1|2029.8|3
1723106560000|2024-08-08 08:42:40|2030.1|2029.8|2030.6|2030.3|2030.6|2030.3|2030.1|2029.8|4
1723106570000|2024-08-08 08:42:50|2030.5|2030.2|2031|2030.7|2031|2030.7|2030.4|2030.1|1
1723106580000|2024-08-08 08:43:00|2030.9|2030.6|2030.6|2030.3|2030.9|2030.6|2030.6|2030.3|4
1723106590000|2024-08-08 08:43:10|2030.7|2030.4|2030.8|2030.5|2030.9|2030.6|2030.7|2030.4|1
1723106600000|2024-08-08 08:43:20|2030.5|2030.2|2029.9|2029.6|2030.5|2030.2|2029.9|2029.6|8
1723106610000|2024-08-08 08:43:30|2030.2|2029.9|2030|2029.7|2030.2|2029.9|2029.9|2029.6|2
1723106620000|2024-08-08 08:43:40|2029.9|2029.6|2029.6|2029.3|2029.9|2029.6|2029.5|2029.2|1
1723106630000|2024-08-08 08:43:50|2029.5|2029.2|2029.4|2029.1|2029.7|2029.4|2029.3|2029|9
1723106640000|2024-08-08 08:44:00|2029.9|2029.6|2029.6|2029.3|2029.9|2029.6|2029.5|2029.2|6
1723106650000|2024-08-08 08:44:10|2029.5|2029.2|2029.8|2029.5|2029.9|2029.6|2029.5|2029.2|0
1723106660000|2024-08-08 08:44:20|2030.1|2029.8|2030|2029.7|2030.3|2030|2029.9|2029.6|11
1723106670000|2024-08-08 08:44:30|2030.2|2029.9|2030.4|2030.1|2030.8|2030.5|2030.2|2029.9|5
1723106680000|2024-08-08 08:44:40|2030.5|2030.2|2030.1|2029.8|2031.1|2030.8|2029.9|2029.6|15
1723106690000|2024-08-08 08:44:50|2030|2029.7|2029.9|2029.6|2030|2029.7|2029.9|2029.6|1
1723106700000|2024-08-08 08:45:00|2029.5|2029.2|2029.8|2029.5|2029.9|2029.6|2029.2|2028.9|14
1723106710000|2024-08-08 08:45:10|2029.6|2029.3|2029.6|2029.3|2029.7|2029.4|2029.6|2029.3|2
1723106720000|2024-08-08 08:45:20|2029.7|2029.4|2029.8|2029.5|2029.9|2029.6|2029.7|2029.4|2
1723106730000|2024-08-08 08:45:30|2029.9|2029.6|2029.8|2029.5|2029.9|2029.6|2029.7|2029.4|1
1723106740000|2024-08-08 08:45:40|2029.9|2029.6|2029.7|2029.4|2029.9|2029.6|2029.7|2029.4|6
1723106750000|2024-08-08 08:45:50|2029.8|2029.5|2030.9|2030.6|2030.9|2030.6|2029.8|2029.5|5
1723106760000|2024-08-08 08:46:00|2031.3|2031|2031.4|2031.1|2031.4|2031.1|2030.8|2030.5|11
1723106770000|2024-08-08 08:46:10|2031.3|2031|2031.8|2031.5|2031.8|2031.5|2031.3|2031|4
1723106780000|2024-08-08 08:46:20|2032.1|2031.8|2031.7|2031.4|2032.1|2031.8|2031.7|2031.4|1
1723106790000|2024-08-08 08:46:30|2031.6|2031.3|2030.9|2030.6|2031.6|2031.3|2030.8|2030.5|1
1723106800000|2024-08-08 08:46:40|2031|2030.7|2031.3|2031|2031.4|2031.1|2031|2030.7|4
1723106810000|2024-08-08 08:46:50|2031.5|2031.2|2031.5|2031.2|2032|2031.7|2031.2|2030.9|7
1723106820000|2024-08-08 08:47:00|2031.4|2031.1|2030.7|2030.4|2031.4|2031.1|2030.7|2030.4|1
1723106830000|2024-08-08 08:47:10|2030.8|2030.5|2031|2030.7|2031|2030.7|2030.7|2030.4|1
1723106840000|2024-08-08 08:47:20|2030.8|2030.5|2030.4|2030.1|2030.9|2030.6|2030.1|2029.8|5
1723106850000|2024-08-08 08:47:30|2030.3|2030|2030.3|2030|2030.4|2030.1|2030.3|2030|0
1723106860000|2024-08-08 08:47:40|2030.4|2030.1|2030.6|2030.3|2030.6|2030.3|2030.3|2030|2
1723106870000|2024-08-08 08:47:50|2030.7|2030.4|2030.5|2030.2|2030.9|2030.6|2030.3|2030|0
1723106880000|2024-08-08 08:48:00|2030.6|2030.3|2031.4|2031.1|2031.4|2031.1|2030.6|2030.3|18
1723106890000|2024-08-08 08:48:10|2031.5|2031.2|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|8
1723106900000|2024-08-08 08:48:20|2031.9|2031.6|2031.4|2031.1|2032|2031.7|2031.3|2031|16
1723106910000|2024-08-08 08:48:30|2031.5|2031.2|2032|2031.7|2032|2031.7|2031.4|2031.1|6
1723106920000|2024-08-08 08:48:40|2032.1|2031.8|2031.6|2031.3|2032.3|2032|2031.6|2031.3|17
1723106930000|2024-08-08 08:48:50|2031.5|2031.2|2031.5|2031.2|2031.6|2031.3|2031.3|2031|0
1723106940000|2024-08-08 08:49:00|2031.4|2031.1|2031.6|2031.3|2031.6|2031.3|2031.1|2030.8|2
1723106950000|2024-08-08 08:49:10|2031.4|2031.1|2031.8|2031.5|2031.9|2031.6|2031.3|2031|4
1723106960000|2024-08-08 08:49:20|2031.9|2031.6|2032.4|2032.1|2032.4|2032.1|2031.9|2031.6|1
1723106970000|2024-08-08 08:49:30|2032.5|2032.2|2032.9|2032.6|2033.1|2032.8|2032.5|2032.2|3
1723106980000|2024-08-08 08:49:40|2033|2032.7|2033|2032.7|2033.1|2032.8|2032.8|2032.5|3
1723106990000|2024-08-08 08:49:50|2033.1|2032.8|2033.5|2033.2|2033.5|2033.2|2033.1|2032.8|6
1723107000000|2024-08-08 08:50:00|2033.9|2033.6|2033.5|2033.2|2034|2033.7|2033.5|2033.2|10
1723107010000|2024-08-08 08:50:10|2033.4|2033.1|2032.9|2032.6|2033.4|2033.1|2032.8|2032.5|5
1723107020000|2024-08-08 08:50:20|2033.2|2032.9|2032.9|2032.6|2033.2|2032.9|2032.9|2032.6|1
1723107030000|2024-08-08 08:50:30|2033|2032.7|2032.7|2032.4|2033|2032.7|2032.7|2032.4|0
1723107040000|2024-08-08 08:50:40|2033.1|2032.8|2032.7|2032.4|2033.2|2032.9|2032.7|2032.4|5
1723107050000|2024-08-08 08:50:50|2032.9|2032.6|2033.9|2033.6|2033.9|2033.6|2032.9|2032.6|28
1723107060000|2024-08-08 08:51:00|2034|2033.7|2034|2033.7|2034|2033.7|2033.6|2033.3|16
1723107070000|2024-08-08 08:51:10|2033.8|2033.5|2033.8|2033.5|2033.9|2033.6|2033.7|2033.4|3
1723107080000|2024-08-08 08:51:20|2033.4|2033.1|2033.7|2033.4|2033.7|2033.4|2033.4|2033.1|6
1723107090000|2024-08-08 08:51:30|2033.8|2033.5|2033.8|2033.5|2033.9|2033.6|2033.8|2033.5|0
1723107100000|2024-08-08 08:51:40|2033.9|2033.6|2033.6|2033.3|2033.9|2033.6|2033.5|2033.2|3
1723107110000|2024-08-08 08:51:50|2033.9|2033.6|2034.2|2033.9|2034.3|2034|2033.9|2033.6|11
1723107120000|2024-08-08 08:52:00|2034.1|2033.8|2034.4|2034.1|2034.4|2034.1|2034.1|2033.8|3
1723107130000|2024-08-08 08:52:10|2034.3|2034|2034.7|2034.4|2034.7|2034.4|2034.3|2034|2
1723107140000|2024-08-08 08:52:20|2034.6|2034.3|2035.1|2034.8|2035.3|2035|2034.6|2034.3|7
1723107150000|2024-08-08 08:52:30|2035.2|2034.9|2035.3|2035|2035.3|2035|2035.1|2034.8|0
1723107160000|2024-08-08 08:52:40|2035.6|2035.3|2035.4|2035.1|2035.6|2035.3|2035.4|2035.1|29
1723107170000|2024-08-08 08:52:50|2035.3|2035|2035.3|2035|2035.6|2035.3|2035.2|2034.9|7
1723107180000|2024-08-08 08:53:00|2035.2|2034.9|2035.7|2035.4|2035.7|2035.4|2035|2034.7|3
1723107190000|2024-08-08 08:53:10|2035.6|2035.3|2035.1|2034.8|2035.8|2035.5|2035.1|2034.8|12
1723107200000|2024-08-08 08:53:20|2035.2|2034.9|2035.2|2034.9|2035.7|2035.4|2035.2|2034.9|3
1723107210000|2024-08-08 08:53:30|2035.1|2034.8|2035.2|2034.9|2035.2|2034.9|2035.1|2034.8|34
1723107220000|2024-08-08 08:53:40|2035.3|2035|2035.5|2035.2|2035.5|2035.2|2035.1|2034.8|14
1723107230000|2024-08-08 08:53:50|2035.6|2035.3|2035.6|2035.3|2035.8|2035.5|2035.6|2035.3|2
1723107240000|2024-08-08 08:54:00|2035.3|2035|2034.6|2034.3|2035.3|2035|2034.2|2033.9|21
1723107250000|2024-08-08 08:54:10|2034.7|2034.4|2034.3|2034|2034.7|2034.4|2034.3|2034|0
1723107260000|2024-08-08 08:54:20|2034.4|2034.1|2034.2|2033.9|2034.5|2034.2|2034.2|2033.9|4
1723107270000|2024-08-08 08:54:30|2034.1|2033.8|2034.5|2034.2|2034.5|2034.2|2033.9|2033.6|2
1723107280000|2024-08-08 08:54:40|2034.7|2034.4|2034.4|2034.1|2034.7|2034.4|2034.4|2034.1|1
1723107290000|2024-08-08 08:54:50|2034.3|2034|2034.2|2033.9|2034.5|2034.2|2034.2|2033.9|4
1723107300000|2024-08-08 08:55:00|2034.3|2034|2034.2|2033.9|2034.3|2034|2034|2033.7|7
1723107310000|2024-08-08 08:55:10|2034.6|2034.3|2035.1|2034.8|2035.1|2034.8|2034.6|2034.3|2
1723107330000|2024-08-08 08:55:30|2034.9|2034.6|2034.8|2034.5|2034.9|2034.6|2034.5|2034.2|3
1723107340000|2024-08-08 08:55:40|2034.9|2034.6|2034.9|2034.6|2035.1|2034.8|2034.9|2034.6|2
1723107350000|2024-08-08 08:55:50|2035|2034.7|2035.1|2034.8|2035.1|2034.8|2035|2034.7|0
1723107360000|2024-08-08 08:56:00|2035|2034.7|2035.4|2035.1|2035.4|2035.1|2034.9|2034.6|2
1723107370000|2024-08-08 08:56:10|2035.5|2035.2|2036.1|2035.8|2036.1|2035.8|2035.5|2035.2|8
1723107380000|2024-08-08 08:56:20|2036.2|2035.9|2036.5|2036.2|2036.8|2036.5|2036.2|2035.9|13
1723107390000|2024-08-08 08:56:30|2036.7|2036.4|2036.8|2036.5|2037.1|2036.8|2036.6|2036.3|6
1723107400000|2024-08-08 08:56:40|2036.7|2036.4|2036.4|2036.1|2036.8|2036.5|2036.1|2035.8|10
1723107410000|2024-08-08 08:56:50|2036.3|2036|2036.4|2036.1|2036.5|2036.2|2036.3|2036|0
1723107420000|2024-08-08 08:57:00|2036.5|2036.2|2035.6|2035.3|2036.5|2036.2|2035.4|2035.1|50
1723107430000|2024-08-08 08:57:10|2035.7|2035.4|2035.2|2034.9|2035.7|2035.4|2035.2|2034.9|0
1723107440000|2024-08-08 08:57:20|2035.4|2035.1|2035.6|2035.3|2035.7|2035.4|2035.4|2035.1|6
1723107450000|2024-08-08 08:57:30|2035.2|2034.9|2035.5|2035.2|2035.5|2035.2|2035.1|2034.8|3
1723107460000|2024-08-08 08:57:40|2035.6|2035.3|2035.5|2035.2|2035.8|2035.5|2035.5|2035.2|2
1723107470000|2024-08-08 08:57:50|2035.6|2035.3|2035.4|2035.1|2035.6|2035.3|2035.4|2035.1|1
1723107480000|2024-08-08 08:58:00|2035.5|2035.2|2035.4|2035.1|2035.6|2035.3|2035.2|2034.9|9
1723107490000|2024-08-08 08:58:10|2035.3|2035|2035.5|2035.2|2035.5|2035.2|2035.1|2034.8|1
1723107500000|2024-08-08 08:58:20|2035.8|2035.5|2035.3|2035|2035.8|2035.5|2035.2|2034.9|3
1723107510000|2024-08-08 08:58:30|2035.2|2034.9|2035.5|2035.2|2035.5|2035.2|2035.1|2034.8|7
1723107520000|2024-08-08 08:58:40|2035.6|2035.3|2035.3|2035|2035.7|2035.4|2035.3|2035|6
1723107530000|2024-08-08 08:58:50|2035.5|2035.2|2035.3|2035|2035.5|2035.2|2035.2|2034.9|7
1723107540000|2024-08-08 08:59:00|2035.4|2035.1|2035.4|2035.1|2036|2035.7|2035.4|2035.1|17
1723107550000|2024-08-08 08:59:10|2035.3|2035|2035.5|2035.2|2035.5|2035.2|2035.3|2035|3
1723107560000|2024-08-08 08:59:20|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|2035.6|2035.3|0
1723107570000|2024-08-08 08:59:30|2035.8|2035.5|2035.8|2035.5|2036.2|2035.9|2035.7|2035.4|14
1723107580000|2024-08-08 08:59:40|2036.2|2035.9|2036.6|2036.3|2036.6|2036.3|2036.2|2035.9|10
1723107590000|2024-08-08 08:59:50|2036.7|2036.4|2036.7|2036.4|2036.9|2036.6|2036.6|2036.3|3
1723107600000|2024-08-08 09:00:00|2036.3|2036|2036.6|2036.3|2036.7|2036.4|2036.3|2036|23
1723107610000|2024-08-08 09:00:10|2036.8|2036.5|2036.8|2036.5|2037|2036.7|2036.7|2036.4|5
1723107620000|2024-08-08 09:00:20|2036.7|2036.4|2036.5|2036.2|2036.7|2036.4|2036.5|2036.2|6
1723107630000|2024-08-08 09:00:30|2036.4|2036.1|2035.5|2035.2|2036.4|2036.1|2035.4|2035.1|9
1723107640000|2024-08-08 09:00:40|2035.6|2035.3|2035.5|2035.2|2035.6|2035.3|2035.3|2035|1
1723107650000|2024-08-08 09:00:50|2035.4|2035.1|2035.4|2035.1|2035.6|2035.3|2035.4|2035.1|3
1723107660000|2024-08-08 09:01:00|2035.8|2035.5|2036.1|2035.8|2036.2|2035.9|2035.8|2035.5|6
1723107670000|2024-08-08 09:01:10|2036.2|2035.9|2035.7|2035.4|2036.2|2035.9|2035.7|2035.4|17
1723107680000|2024-08-08 09:01:20|2035.8|2035.5|2035.4|2035.1|2035.8|2035.5|2035.4|2035.1|5
1723107690000|2024-08-08 09:01:30|2035.3|2035|2035.4|2035.1|2035.4|2035.1|2035|2034.7|2
1723107700000|2024-08-08 09:01:40|2035.6|2035.3|2035.8|2035.5|2035.8|2035.5|2035.4|2035.1|5
1723107710000|2024-08-08 09:01:50|2035.9|2035.6|2036.4|2036.1|2036.4|2036.1|2035.9|2035.6|1
1723107720000|2024-08-08 09:02:00|2036.3|2036|2036.2|2035.9|2036.4|2036.1|2036.1|2035.8|3
1723107730000|2024-08-08 09:02:10|2036.1|2035.8|2036.4|2036.1|2036.4|2036.1|2036|2035.7|4
1723107740000|2024-08-08 09:02:20|2036.5|2036.2|2038.3|2038|2038.3|2038|2036.4|2036.1|38
1723107750000|2024-08-08 09:02:30|2038.4|2038.1|2038.2|2037.9|2038.4|2038.1|2038.2|2037.9|6
1723107760000|2024-08-08 09:02:40|2038|2037.7|2037.5|2037.2|2038.2|2037.9|2037.3|2037|19
1723107770000|2024-08-08 09:02:50|2037.4|2037.1|2037.4|2037.1|2037.7|2037.4|2037.4|2037.1|7
1723107780000|2024-08-08 09:03:00|2037.6|2037.3|2037.4|2037.1|2037.7|2037.4|2037.4|2037.1|7
1723107790000|2024-08-08 09:03:10|2037.3|2037|2037.8|2037.5|2037.8|2037.5|2037.2|2036.9|8
1723107800000|2024-08-08 09:03:20|2037.7|2037.4|2038.1|2037.8|2038.1|2037.8|2037.5|2037.2|14
1723107810000|2024-08-08 09:03:30|2038|2037.7|2038|2037.7|2038|2037.7|2037.7|2037.4|6
1723107820000|2024-08-08 09:03:40|2038.1|2037.8|2037.8|2037.5|2038.2|2037.9|2037.8|2037.5|4
1723107830000|2024-08-08 09:03:50|2037.6|2037.3|2037.6|2037.3|2037.7|2037.4|2037|2036.7|69
1723107840000|2024-08-08 09:04:00|2037.5|2037.2|2037.2|2036.9|2037.5|2037.2|2037.2|2036.9|6
1723107850000|2024-08-08 09:04:10|2037.3|2037|2037.1|2036.8|2037.3|2037|2036.8|2036.5|8
1723107860000|2024-08-08 09:04:20|2037|2036.7|2037.3|2037|2037.3|2037|2036.9|2036.6|1
1723107870000|2024-08-08 09:04:30|2037.2|2036.9|2037.1|2036.8|2037.2|2036.9|2037.1|2036.8|0
1723107880000|2024-08-08 09:04:40|2037|2036.7|2037|2036.7|2037|2036.7|2037|2036.7|7
1723107890000|2024-08-08 09:04:50|2036.9|2036.6|2037.3|2037|2037.3|2037|2036.9|2036.6|2
1723107900000|2024-08-08 09:05:00|2037.2|2036.9|2037.2|2036.9|2037.9|2037.6|2037.2|2036.9|5
1723107910000|2024-08-08 09:05:10|2037.1|2036.8|2036.9|2036.6|2037.1|2036.8|2036.8|2036.5|4
1723107920000|2024-08-08 09:05:20|2037.2|2036.9|2037.7|2037.4|2037.7|2037.4|2037.2|2036.9|5
1723107930000|2024-08-08 09:05:30|2037.6|2037.3|2037.8|2037.5|2037.8|2037.5|2037.4|2037.1|9
1723107940000|2024-08-08 09:05:40|2038|2037.7|2038|2037.7|2038.1|2037.8|2037.9|2037.6|4
1723107950000|2024-08-08 09:05:50|2038.1|2037.8|2038|2037.7|2038.2|2037.9|2038|2037.7|8
1723107960000|2024-08-08 09:06:00|2037.8|2037.5|2038.2|2037.9|2038.2|2037.9|2037.8|2037.5|4
1723107970000|2024-08-08 09:06:10|2038|2037.7|2037.7|2037.4|2038|2037.7|2037.7|2037.4|7
1723107980000|2024-08-08 09:06:20|2037.8|2037.5|2037.7|2037.4|2037.8|2037.5|2037.7|2037.4|0
1723107990000|2024-08-08 09:06:30|2037.6|2037.3|2037.2|2036.9|2037.6|2037.3|2037.2|2036.9|1
1723108000000|2024-08-08 09:06:40|2037.1|2036.8|2037.1|2036.8|2037.1|2036.8|2037.1|2036.8|0
1723108010000|2024-08-08 09:06:50|2036.9|2036.6|2036.8|2036.5|2036.9|2036.6|2036.7|2036.4|2
1723108020000|2024-08-08 09:07:00|2036.7|2036.4|2036.6|2036.3|2036.9|2036.6|2036.4|2036.1|5
1723108030000|2024-08-08 09:07:10|2036.4|2036.1|2036.2|2035.9|2036.7|2036.4|2036.1|2035.8|8
1723108040000|2024-08-08 09:07:20|2036.1|2035.8|2036.6|2036.3|2036.6|2036.3|2036.1|2035.8|9
1723108050000|2024-08-08 09:07:30|2036.5|2036.2|2036.2|2035.9|2036.5|2036.2|2036.2|2035.9|1
1723108060000|2024-08-08 09:07:40|2036.1|2035.8|2036.1|2035.8|2036.1|2035.8|2036|2035.7|1
1723108070000|2024-08-08 09:07:50|2036.2|2035.9|2036.5|2036.2|2036.5|2036.2|2036.2|2035.9|0
1723108080000|2024-08-08 09:08:00|2036.4|2036.1|2036.3|2036|2036.7|2036.4|2036.3|2036|2
1723108090000|2024-08-08 09:08:10|2036.2|2035.9|2036.3|2036|2036.4|2036.1|2036.2|2035.9|3
1723108100000|2024-08-08 09:08:20|2036.2|2035.9|2036.3|2036|2036.3|2036|2035.9|2035.6|5
1723108110000|2024-08-08 09:08:30|2036.2|2035.9|2036|2035.7|2036.2|2035.9|2035.9|2035.6|8
1723108120000|2024-08-08 09:08:40|2035.9|2035.6|2036|2035.7|2036|2035.7|2035.9|2035.6|0
1723108130000|2024-08-08 09:08:50|2036.1|2035.8|2036.6|2036.3|2036.7|2036.4|2035.9|2035.6|46
1723108140000|2024-08-08 09:09:00|2036.7|2036.4|2036.6|2036.3|2036.8|2036.5|2036.6|2036.3|4
1723108150000|2024-08-08 09:09:10|2036.5|2036.2|2036.2|2035.9|2036.5|2036.2|2036.2|2035.9|0
1723108160000|2024-08-08 09:09:20|2036|2035.7|2036.4|2036.1|2036.4|2036.1|2036|2035.7|4
1723108170000|2024-08-08 09:09:30|2036.3|2036|2036|2035.7|2036.3|2036|2036|2035.7|2
1723108180000|2024-08-08 09:09:40|2036.1|2035.8|2036|2035.7|2036.1|2035.8|2036|2035.7|4
1723108190000|2024-08-08 09:09:50|2035.9|2035.6|2035.8|2035.5|2035.9|2035.6|2035.8|2035.5|1
1723108200000|2024-08-08 09:10:00|2035.7|2035.4|2035.6|2035.3|2035.7|2035.4|2035.6|2035.3|0
1723108210000|2024-08-08 09:10:10|2035.4|2035.1|2035.4|2035.1|2035.6|2035.3|2035.3|2035|3
1723108220000|2024-08-08 09:10:20|2035.5|2035.2|2035.3|2035|2035.6|2035.3|2035.3|2035|1
1723108230000|2024-08-08 09:10:30|2035.2|2034.9|2034.8|2034.5|2035.2|2034.9|2034.7|2034.4|6
1723108240000|2024-08-08 09:10:40|2034.7|2034.4|2034.9|2034.6|2035|2034.7|2034.7|2034.4|0
1723108250000|2024-08-08 09:10:50|2034.8|2034.5|2035|2034.7|2035.1|2034.8|2034.8|2034.5|1
1723108260000|2024-08-08 09:11:00|2035.1|2034.8|2035.1|2034.8|2035.1|2034.8|2034.8|2034.5|5
1723108270000|2024-08-08 09:11:10|2035.2|2034.9|2035.2|2034.9|2035.2|2034.9|2035.1|2034.8|0
1723108280000|2024-08-08 09:11:20|2035.3|2035|2035.1|2034.8|2035.3|2035|2035|2034.7|2
1723108290000|2024-08-08 09:11:30|2035|2034.7|2035.3|2035|2035.3|2035|2034.7|2034.4|2
1723108300000|2024-08-08 09:11:40|2035.4|2035.1|2035.4|2035.1|2035.5|2035.2|2035.3|2035|0
1723108310000|2024-08-08 09:11:50|2035.8|2035.5|2036|2035.7|2036|2035.7|2035.7|2035.4|1
1723108320000|2024-08-08 09:12:00|2035.9|2035.6|2035.9|2035.6|2036.1|2035.8|2035.9|2035.6|2
1723108340000|2024-08-08 09:12:20|2035.4|2035.1|2035.5|2035.2|2035.6|2035.3|2035.4|2035.1|4
1723108350000|2024-08-08 09:12:30|2035.4|2035.1|2035.2|2034.9|2035.5|2035.2|2035|2034.7|1
1723108360000|2024-08-08 09:12:40|2035.1|2034.8|2035|2034.7|2035.1|2034.8|2035|2034.7|0
1723108370000|2024-08-08 09:12:50|2035.3|2035|2035.4|2035.1|2035.4|2035.1|2035.3|2035|2
1723108380000|2024-08-08 09:13:00|2035.5|2035.2|2035.5|2035.2|2035.6|2035.3|2035.3|2035|2
1723108390000|2024-08-08 09:13:10|2035|2034.7|2035.1|2034.8|2035.1|2034.8|2034.6|2034.3|8
1723108400000|2024-08-08 09:13:20|2035|2034.7|2035.1|2034.8|2035.3|2035|2034.9|2034.6|2
1723108410000|2024-08-08 09:13:30|2034.8|2034.5|2034.6|2034.3|2034.8|2034.5|2034.5|2034.2|2
1723108420000|2024-08-08 09:13:40|2034.7|2034.4|2035|2034.7|2035|2034.7|2034.7|2034.4|4
1723108430000|2024-08-08 09:13:50|2034.9|2034.6|2035|2034.7|2035|2034.7|2034.9|2034.6|0
1723108450000|2024-08-08 09:14:10|2035.5|2035.2|2035.4|2035.1|2035.5|2035.2|2035.3|2035|2
1723108460000|2024-08-08 09:14:20|2035.5|2035.2|2035.6|2035.3|2036|2035.7|2035.4|2035.1|7
1723108470000|2024-08-08 09:14:30|2035.7|2035.4|2035.7|2035.4|2035.7|2035.4|2035.6|2035.3|0
1723108480000|2024-08-08 09:14:40|2035.6|2035.3|2035.5|2035.2|2035.6|2035.3|2035.5|2035.2|1
1723108490000|2024-08-08 09:14:50|2035.4|2035.1|2035.7|2035.4|2035.8|2035.5|2035.4|2035.1|4
1723108500000|2024-08-08 09:15:00|2035.8|2035.5|2036|2035.7|2036|2035.7|2035.6|2035.3|3
1723108510000|2024-08-08 09:15:10|2036.1|2035.8|2036.2|2035.9|2036.2|2035.9|2035.9|2035.6|2
1723108520000|2024-08-08 09:15:20|2036.3|2036|2036|2035.7|2036.3|2036|2036|2035.7|2
1723108530000|2024-08-08 09:15:30|2036.1|2035.8|2036.2|2035.9|2036.2|2035.9|2036.1|2035.8|0
1723108540000|2024-08-08 09:15:40|2036.3|2036|2036.4|2036.1|2036.4|2036.1|2036.3|2036|0
1723108550000|2024-08-08 09:15:50|2036.3|2036|2035.7|2035.4|2036.3|2036|2035.6|2035.3|4
1723108560000|2024-08-08 09:16:00|2035.6|2035.3|2035|2034.7|2035.6|2035.3|2035|2034.7|6
1723108570000|2024-08-08 09:16:10|2035.1|2034.8|2035.2|2034.9|2035.2|2034.9|2034.9|2034.6|2
1723108580000|2024-08-08 09:16:20|2035.1|2034.8|2035|2034.7|2035.1|2034.8|2034.9|2034.6|1
1723108590000|2024-08-08 09:16:30|2034.9|2034.6|2034.7|2034.4|2034.9|2034.6|2034.4|2034.1|7
1723108600000|2024-08-08 09:16:40|2034.8|2034.5|2034.7|2034.4|2035|2034.7|2034.7|2034.4|2
1723108610000|2024-08-08 09:16:50|2034.6|2034.3|2034.8|2034.5|2034.8|2034.5|2034.6|2034.3|1
1723108620000|2024-08-08 09:17:00|2034.7|2034.4|2034.4|2034.1|2034.7|2034.4|2034.4|2034.1|3
1723108630000|2024-08-08 09:17:10|2034.6|2034.3|2034.5|2034.2|2034.6|2034.3|2034.4|2034.1|0
1723108640000|2024-08-08 09:17:20|2034.4|2034.1|2034.1|2033.8|2034.4|2034.1|2034.1|2033.8|3
1723108650000|2024-08-08 09:17:30|2034|2033.7|2034.2|2033.9|2034.2|2033.9|2034|2033.7|1
1723108660000|2024-08-08 09:17:40|2034.3|2034|2034.3|2034|2034.4|2034.1|2034.2|2033.9|3
1723108670000|2024-08-08 09:17:50|2034.2|2033.9|2034.1|2033.8|2034.3|2034|2034.1|2033.8|1
1723108680000|2024-08-08 09:18:00|2034|2033.7|2034.5|2034.2|2034.8|2034.5|2034|2033.7|21
1723108690000|2024-08-08 09:18:10|2034.6|2034.3|2034.5|2034.2|2034.6|2034.3|2034.5|2034.2|0
1723108700000|2024-08-08 09:18:20|2034.4|2034.1|2034.4|2034.1|2034.5|2034.2|2034.3|2034|0
1723108710000|2024-08-08 09:18:30|2034.5|2034.2|2034.8|2034.5|2034.8|2034.5|2034.5|2034.2|0
1723108720000|2024-08-08 09:18:40|2034.9|2034.6|2035.2|2034.9|2035.2|2034.9|2034.9|2034.6|1
1723108730000|2024-08-08 09:18:50|2035.1|2034.8|2035.3|2035|2035.3|2035|2035|2034.7|0
1723108740000|2024-08-08 09:19:00|2035|2034.7|2035.6|2035.3|2035.6|2035.3|2035|2034.7|5
1723108750000|2024-08-08 09:19:10|2035.7|2035.4|2035.7|2035.4|2035.8|2035.5|2035.2|2034.9|17
1723108760000|2024-08-08 09:19:20|2035.6|2035.3|2035.6|2035.3|2035.7|2035.4|2035.6|2035.3|0
1723108770000|2024-08-08 09:19:30|2035.5|2035.2|2035.1|2034.8|2035.5|2035.2|2035.1|2034.8|0
1723108780000|2024-08-08 09:19:40|2034.9|2034.6|2034.8|2034.5|2034.9|2034.6|2034.7|2034.4|2
1723108790000|2024-08-08 09:19:50|2034.9|2034.6|2034.8|2034.5|2034.9|2034.6|2034.7|2034.4|0
1723108800000|2024-08-08 09:20:00|2034.6|2034.3|2034.9|2034.6|2035|2034.7|2034.5|2034.2|3
1723108810000|2024-08-08 09:20:10|2035.2|2034.9|2035.1|2034.8|2035.2|2034.9|2035.1|2034.8|1
1723108820000|2024-08-08 09:20:20|2035|2034.7|2035.2|2034.9|2035.2|2034.9|2034.9|2034.6|1
1723108830000|2024-08-08 09:20:30|2035.3|2035|2034.8|2034.5|2035.3|2035|2034.8|2034.5|1
1723108840000|2024-08-08 09:20:40|2034.6|2034.3|2034.7|2034.4|2034.8|2034.5|2034.6|2034.3|1
1723108850000|2024-08-08 09:20:50|2034.6|2034.3|2034.8|2034.5|2034.8|2034.5|2034.6|2034.3|0
1723108860000|2024-08-08 09:21:00|2034.4|2034.1|2034.4|2034.1|2034.4|2034.1|2034.2|2033.9|2
1723108870000|2024-08-08 09:21:10|2034.5|2034.2|2034|2033.7|2034.5|2034.2|2033.9|2033.6|2
1723108880000|2024-08-08 09:21:20|2033.9|2033.6|2033.8|2033.5|2034|2033.7|2033.8|2033.5|0
1723108890000|2024-08-08 09:21:30|2033.7|2033.4|2033.8|2033.5|2033.8|2033.5|2033.6|2033.3|3
1723108910000|2024-08-08 09:21:50|2033.7|2033.4|2033.4|2033.1|2033.7|2033.4|2033.4|2033.1|3
1723108920000|2024-08-08 09:22:00|2033.7|2033.4|2033.6|2033.3|2033.7|2033.4|2033.6|2033.3|3
1723108930000|2024-08-08 09:22:10|2033.7|2033.4|2034|2033.7|2034|2033.7|2033.7|2033.4|0
1723108940000|2024-08-08 09:22:20|2034.1|2033.8|2034.2|2033.9|2034.5|2034.2|2034.1|2033.8|0
1723108950000|2024-08-08 09:22:30|2034.3|2034|2034.6|2034.3|2034.7|2034.4|2034.3|2034|0
1723108960000|2024-08-08 09:22:40|2034.7|2034.4|2034.9|2034.6|2034.9|2034.6|2034.3|2034|9
1723108970000|2024-08-08 09:22:50|2034.8|2034.5|2034.3|2034|2034.8|2034.5|2034.3|2034|3
1723108980000|2024-08-08 09:23:00|2034.2|2033.9|2034|2033.7|2034.4|2034.1|2034|2033.7|6
1723108990000|2024-08-08 09:23:10|2033.9|2033.6|2033.5|2033.2|2034|2033.7|2033.5|2033.2|3
1723109000000|2024-08-08 09:23:20|2033.6|2033.3|2033.5|2033.2|2033.6|2033.3|2033.5|2033.2|0
1723109010000|2024-08-08 09:23:30|2033.3|2033|2033.2|2032.9|2033.3|2033|2033.1|2032.8|7
1723109020000|2024-08-08 09:23:40|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.9|2032.6|2
1723109030000|2024-08-08 09:23:50|2032.8|2032.5|2032.7|2032.4|2032.9|2032.6|2032.7|2032.4|2
1723109040000|2024-08-08 09:24:00|2032.6|2032.3|2032.4|2032.1|2032.7|2032.4|2032.4|2032.1|3
1723109050000|2024-08-08 09:24:10|2032.3|2032|2032.2|2031.9|2032.4|2032.1|2032.2|2031.9|1
1723109060000|2024-08-08 09:24:20|2032|2031.7|2031.7|2031.4|2032|2031.7|2031.7|2031.4|3
1723109070000|2024-08-08 09:24:30|2031.6|2031.3|2031.4|2031.1|2031.8|2031.5|2031.4|2031.1|67
1723109080000|2024-08-08 09:24:40|2031.5|2031.2|2031.4|2031.1|2031.5|2031.2|2031.4|2031.1|0
1723109090000|2024-08-08 09:24:50|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|0
1723109100000|2024-08-08 09:25:00|2031.7|2031.4|2031.4|2031.1|2031.7|2031.4|2031.4|2031.1|2
1723109110000|2024-08-08 09:25:10|2031.3|2031|2031.1|2030.8|2031.7|2031.4|2031.1|2030.8|3
1723109120000|2024-08-08 09:25:20|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|3
1723109130000|2024-08-08 09:25:30|2031.2|2030.9|2031.4|2031.1|2031.4|2031.1|2031.1|2030.8|3
1723109140000|2024-08-08 09:25:40|2031.3|2031|2031.1|2030.8|2031.3|2031|2031|2030.7|0
1723109150000|2024-08-08 09:25:50|2031|2030.7|2031|2030.7|2031.2|2030.9|2031|2030.7|0
1723109160000|2024-08-08 09:26:00|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2031|2030.7|0
1723109170000|2024-08-08 09:26:10|2030.8|2030.5|2030.7|2030.4|2030.9|2030.6|2030.7|2030.4|26
1723109180000|2024-08-08 09:26:20|2030.5|2030.2|2030.8|2030.5|2030.9|2030.6|2030.3|2030|13
1723109190000|2024-08-08 09:26:30|2030.7|2030.4|2030.6|2030.3|2030.9|2030.6|2030.6|2030.3|36
1723109200000|2024-08-08 09:26:40|2030.5|2030.2|2030.7|2030.4|2030.7|2030.4|2030.5|2030.2|2
1723109210000|2024-08-08 09:26:50|2030.5|2030.2|2030.8|2030.5|2031.1|2030.8|2030.5|2030.2|35
1723109220000|2024-08-08 09:27:00|2030.7|2030.4|2030.6|2030.3|2030.7|2030.4|2030.6|2030.3|5
1723109230000|2024-08-08 09:27:10|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.6|2030.3|0
1723109240000|2024-08-08 09:27:20|2030.9|2030.6|2030.8|2030.5|2030.9|2030.6|2030.8|2030.5|7
1723109250000|2024-08-08 09:27:30|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.8|2030.5|35
1723109260000|2024-08-08 09:27:40|2030.7|2030.4|2030.8|2030.5|2030.9|2030.6|2030.6|2030.3|27
1723109270000|2024-08-08 09:27:50|2030.9|2030.6|2030.6|2030.3|2030.9|2030.6|2030.6|2030.3|12
1723109280000|2024-08-08 09:28:00|2030.5|2030.2|2030.8|2030.5|2030.8|2030.5|2030.2|2029.9|12
1723109290000|2024-08-08 09:28:10|2030.9|2030.6|2030.8|2030.5|2030.9|2030.6|2030.8|2030.5|0
1723109300000|2024-08-08 09:28:20|2030.7|2030.4|2030.7|2030.4|2030.9|2030.6|2030.6|2030.3|25
1723109310000|2024-08-08 09:28:30|2030.6|2030.3|2030.5|2030.2|2030.6|2030.3|2030.5|2030.2|2
1723109320000|2024-08-08 09:28:40|2030.6|2030.3|2031.5|2031.2|2031.7|2031.4|2030.5|2030.2|20
1723109330000|2024-08-08 09:28:50|2031.4|2031.1|2031.6|2031.3|2032|2031.7|2031.4|2031.1|6
1723109340000|2024-08-08 09:29:00|2031.7|2031.4|2031.6|2031.3|2031.7|2031.4|2031.5|2031.2|0
1723109350000|2024-08-08 09:29:10|2031.5|2031.2|2031.4|2031.1|2031.6|2031.3|2031.4|2031.1|2
1723109360000|2024-08-08 09:29:20|2031.2|2030.9|2031.9|2031.6|2031.9|2031.6|2031.1|2030.8|6
1723109370000|2024-08-08 09:29:30|2031.8|2031.5|2031.9|2031.6|2031.9|2031.6|2031.6|2031.3|1
1723109380000|2024-08-08 09:29:40|2031.8|2031.5|2031.6|2031.3|2031.8|2031.5|2031.6|2031.3|1
1723109390000|2024-08-08 09:29:50|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.7|2031.4|0
1723109400000|2024-08-08 09:30:00|2031.6|2031.3|2031.5|2031.2|2031.9|2031.6|2031.5|2031.2|4
1723109410000|2024-08-08 09:30:10|2031.7|2031.4|2031.7|2031.4|2031.9|2031.6|2031.5|2031.2|2
1723109420000|2024-08-08 09:30:20|2031.6|2031.3|2031.8|2031.5|2032|2031.7|2031.6|2031.3|3
1723109430000|2024-08-08 09:30:30|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2031.8|2031.5|0
1723109440000|2024-08-08 09:30:40|2031.8|2031.5|2031.5|2031.2|2031.9|2031.6|2031.4|2031.1|2
1723109450000|2024-08-08 09:30:50|2031.4|2031.1|2031.8|2031.5|2031.8|2031.5|2031.3|2031|4
1723109460000|2024-08-08 09:31:00|2031.6|2031.3|2032.6|2032.3|2032.7|2032.4|2031.5|2031.2|12
1723109470000|2024-08-08 09:31:10|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.2|2031.9|1
1723109480000|2024-08-08 09:31:20|2032.7|2032.4|2032.9|2032.6|2033.1|2032.8|2032.7|2032.4|2
1723109490000|2024-08-08 09:31:30|2032.8|2032.5|2032.7|2032.4|2032.9|2032.6|2032.7|2032.4|4
1723109500000|2024-08-08 09:31:40|2032.8|2032.5|2033.4|2033.1|2033.5|2033.2|2032.7|2032.4|4
1723109510000|2024-08-08 09:31:50|2033.2|2032.9|2033.3|2033|2033.3|2033|2033.2|2032.9|1
1723109520000|2024-08-08 09:32:00|2033.2|2032.9|2032.7|2032.4|2033.2|2032.9|2032.3|2032|4
1723109530000|2024-08-08 09:32:10|2032.6|2032.3|2032.8|2032.5|2032.8|2032.5|2032.5|2032.2|0
1723109540000|2024-08-08 09:32:20|2032.9|2032.6|2032.9|2032.6|2033|2032.7|2032.8|2032.5|0
1723109550000|2024-08-08 09:32:30|2032.8|2032.5|2032.6|2032.3|2032.8|2032.5|2032.6|2032.3|1
1723109560000|2024-08-08 09:32:40|2032.7|2032.4|2031.6|2031.3|2032.8|2032.5|2031.5|2031.2|13
1723109570000|2024-08-08 09:32:50|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.7|2031.4|3
1723109580000|2024-08-08 09:33:00|2031.5|2031.2|2031.4|2031.1|2031.6|2031.3|2031.3|2031|6
1723109590000|2024-08-08 09:33:10|2031.3|2031|2031.5|2031.2|2031.5|2031.2|2031.3|2031|0
1723109600000|2024-08-08 09:33:20|2031.6|2031.3|2031.2|2030.9|2031.6|2031.3|2031.2|2030.9|1
1723109610000|2024-08-08 09:33:30|2031.1|2030.8|2030.6|2030.3|2031.3|2031|2030.4|2030.1|8
1723109620000|2024-08-08 09:33:40|2030.5|2030.2|2030.8|2030.5|2030.8|2030.5|2030.5|2030.2|3
1723109630000|2024-08-08 09:33:50|2030.7|2030.4|2031.1|2030.8|2031.2|2030.9|2030.7|2030.4|1
1723109640000|2024-08-08 09:34:00|2030.7|2030.4|2030.8|2030.5|2030.9|2030.6|2030.5|2030.2|5
1723109650000|2024-08-08 09:34:10|2030.9|2030.6|2030.8|2030.5|2030.9|2030.6|2030.8|2030.5|1
1723109660000|2024-08-08 09:34:20|2031|2030.7|2031.3|2031|2031.3|2031|2030.9|2030.6|1
1723109670000|2024-08-08 09:34:30|2031.2|2030.9|2031.3|2031|2031.3|2031|2031|2030.7|0
1723109680000|2024-08-08 09:34:40|2031.2|2030.9|2031.1|2030.8|2031.3|2031|2031.1|2030.8|0
1723109690000|2024-08-08 09:34:50|2031.2|2030.9|2031.5|2031.2|2031.5|2031.2|2031.2|2030.9|0
1723109700000|2024-08-08 09:35:00|2031.4|2031.1|2030.9|2030.6|2031.5|2031.2|2030.9|2030.6|3
1723109710000|2024-08-08 09:35:10|2031.2|2030.9|2031|2030.7|2031.2|2030.9|2031|2030.7|1
1723109720000|2024-08-08 09:35:20|2031.2|2030.9|2031.2|2030.9|2031.4|2031.1|2031.2|2030.9|0
1723109730000|2024-08-08 09:35:30|2031.1|2030.8|2030.7|2030.4|2031.2|2030.9|2030.7|2030.4|1
1723109740000|2024-08-08 09:35:40|2030.6|2030.3|2030.7|2030.4|2030.8|2030.5|2030.6|2030.3|3
1723109750000|2024-08-08 09:35:50|2030.6|2030.3|2030.6|2030.3|2030.7|2030.4|2030.6|2030.3|2
1723109760000|2024-08-08 09:36:00|2030.3|2030|2030.5|2030.2|2030.5|2030.2|2030.2|2029.9|10
1723109770000|2024-08-08 09:36:10|2030.6|2030.3|2030.4|2030.1|2030.6|2030.3|2030.2|2029.9|2
1723109780000|2024-08-08 09:36:20|2030.5|2030.2|2030|2029.7|2030.5|2030.2|2030|2029.7|2
1723109790000|2024-08-08 09:36:30|2030.2|2029.9|2030.3|2030|2030.3|2030|2030.1|2029.8|2
1723109800000|2024-08-08 09:36:40|2030.2|2029.9|2030.1|2029.8|2030.3|2030|2030.1|2029.8|0
1723109810000|2024-08-08 09:36:50|2030|2029.7|2029.2|2028.9|2030|2029.7|2029.2|2028.9|9
1723109820000|2024-08-08 09:37:00|2029.1|2028.8|2029.4|2029.1|2029.4|2029.1|2029|2028.7|1
1723109830000|2024-08-08 09:37:10|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.2|2028.9|6
1723109840000|2024-08-08 09:37:20|2029.6|2029.3|2029.8|2029.5|2029.8|2029.5|2029.6|2029.3|1
1723109860000|2024-08-08 09:37:40|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.3|2029|7
1723109870000|2024-08-08 09:37:50|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|0
1723109880000|2024-08-08 09:38:00|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2029.1|2028.8|0
1723109890000|2024-08-08 09:38:10|2029.3|2029|2029.5|2029.2|2029.5|2029.2|2029.3|2029|1
1723109900000|2024-08-08 09:38:20|2029.4|2029.1|2029.2|2028.9|2029.4|2029.1|2028.9|2028.6|2
1723109910000|2024-08-08 09:38:30|2029.1|2028.8|2029.2|2028.9|2029.2|2028.9|2029.1|2028.8|2
1723109920000|2024-08-08 09:38:40|2029|2028.7|2029.2|2028.9|2029.2|2028.9|2029|2028.7|5
1723109930000|2024-08-08 09:38:50|2029.1|2028.8|2028.8|2028.5|2029.1|2028.8|2028.5|2028.2|1
1723109940000|2024-08-08 09:39:00|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|0
1723109950000|2024-08-08 09:39:10|2029|2028.7|2029.6|2029.3|2029.8|2029.5|2028.8|2028.5|9
1723109960000|2024-08-08 09:39:20|2029.7|2029.4|2029.4|2029.1|2029.8|2029.5|2029.4|2029.1|4
1723109970000|2024-08-08 09:39:30|2029.5|2029.2|2030.1|2029.8|2030.1|2029.8|2029.5|2029.2|3
1723109980000|2024-08-08 09:39:40|2030|2029.7|2029.8|2029.5|2030|2029.7|2029.8|2029.5|1
1723109990000|2024-08-08 09:39:50|2029.6|2029.3|2029.8|2029.5|2029.8|2029.5|2029.5|2029.2|9
1723110000000|2024-08-08 09:40:00|2029.7|2029.4|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|5
1723110010000|2024-08-08 09:40:10|2029.4|2029.1|2029.6|2029.3|2029.6|2029.3|2029.4|2029.1|0
1723110020000|2024-08-08 09:40:20|2029.5|2029.2|2029.5|2029.2|2029.6|2029.3|2029.5|2029.2|1
1723110030000|2024-08-08 09:40:30|2029.7|2029.4|2029.7|2029.4|2029.8|2029.5|2029.5|2029.2|2
1723110040000|2024-08-08 09:40:40|2029.6|2029.3|2029.9|2029.6|2029.9|2029.6|2029.5|2029.2|2
1723110050000|2024-08-08 09:40:50|2029.8|2029.5|2030.1|2029.8|2030.1|2029.8|2029.7|2029.4|4
1723110060000|2024-08-08 09:41:00|2030|2029.7|2030.2|2029.9|2030.2|2029.9|2029.9|2029.6|0
1723110070000|2024-08-08 09:41:10|2030.1|2029.8|2030|2029.7|2030.3|2030|2029.9|2029.6|10
1723110080000|2024-08-08 09:41:20|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|0
1723110090000|2024-08-08 09:41:30|2029.8|2029.5|2029.9|2029.6|2030|2029.7|2029.8|2029.5|5
1723110100000|2024-08-08 09:41:40|2030.1|2029.8|2030.2|2029.9|2030.2|2029.9|2030.1|2029.8|2
1723110110000|2024-08-08 09:41:50|2030.1|2029.8|2030.1|2029.8|2030.3|2030|2030|2029.7|4
1723110120000|2024-08-08 09:42:00|2029.9|2029.6|2030|2029.7|2030|2029.7|2029.8|2029.5|9
1723110130000|2024-08-08 09:42:10|2030.2|2029.9|2029.7|2029.4|2030.2|2029.9|2029.7|2029.4|1
1723110140000|2024-08-08 09:42:20|2029.8|2029.5|2029.6|2029.3|2029.8|2029.5|2029.5|2029.2|4
1723110150000|2024-08-08 09:42:30|2029.5|2029.2|2029.3|2029|2029.5|2029.2|2029.3|2029|1
1723110160000|2024-08-08 09:42:40|2029.4|2029.1|2028.9|2028.6|2029.4|2029.1|2028.6|2028.3|9
1723110170000|2024-08-08 09:42:50|2029|2028.7|2029|2028.7|2029|2028.7|2028.8|2028.5|4
1723110180000|2024-08-08 09:43:00|2028.9|2028.6|2028.8|2028.5|2028.9|2028.6|2028.8|2028.5|0
1723110190000|2024-08-08 09:43:10|2028.9|2028.6|2029|2028.7|2029.3|2029|2028.9|2028.6|5
1723110200000|2024-08-08 09:43:20|2028.8|2028.5|2028.7|2028.4|2028.8|2028.5|2028.7|2028.4|0
1723110210000|2024-08-08 09:43:30|2028.9|2028.6|2028.7|2028.4|2028.9|2028.6|2028.7|2028.4|2
1723110220000|2024-08-08 09:43:40|2028.8|2028.5|2028.8|2028.5|2028.9|2028.6|2028.7|2028.4|1
1723110230000|2024-08-08 09:43:50|2028.7|2028.4|2028.7|2028.4|2028.8|2028.5|2028.7|2028.4|0
1723110240000|2024-08-08 09:44:00|2028.6|2028.3|2028.2|2027.9|2028.6|2028.3|2028.1|2027.8|12
1723110250000|2024-08-08 09:44:10|2027.9|2027.6|2027.3|2027|2027.9|2027.6|2027.1|2026.8|13
1723110260000|2024-08-08 09:44:20|2027.2|2026.9|2027|2026.7|2027.3|2027|2027|2026.7|2
1723110270000|2024-08-08 09:44:30|2027.1|2026.8|2027.1|2026.8|2027.3|2027|2027|2026.7|7
1723110280000|2024-08-08 09:44:40|2027|2026.7|2026.7|2026.4|2027|2026.7|2026.7|2026.4|1
1723110290000|2024-08-08 09:44:50|2026.8|2026.5|2027.1|2026.8|2027.5|2027.2|2026.8|2026.5|80
1723110300000|2024-08-08 09:45:00|2027.2|2026.9|2026.9|2026.6|2027.2|2026.9|2026.9|2026.6|6
1723110310000|2024-08-08 09:45:10|2026.8|2026.5|2026.6|2026.3|2027|2026.7|2026.6|2026.3|5
1723110320000|2024-08-08 09:45:20|2026.7|2026.4|2026|2025.7|2026.8|2026.5|2026|2025.7|12
1723110330000|2024-08-08 09:45:30|2026.1|2025.8|2025.9|2025.6|2026.1|2025.8|2025.7|2025.4|2
1723110340000|2024-08-08 09:45:40|2026|2025.7|2026.3|2026|2026.5|2026.2|2026|2025.7|3
1723110350000|2024-08-08 09:45:50|2026.4|2026.1|2026.2|2025.9|2026.5|2026.2|2026.2|2025.9|1
1723110360000|2024-08-08 09:46:00|2026.3|2026|2026.6|2026.3|2026.6|2026.3|2026.3|2026|3
1723110370000|2024-08-08 09:46:10|2026.5|2026.2|2026.7|2026.4|2026.8|2026.5|2026.5|2026.2|2
1723110380000|2024-08-08 09:46:20|2026.5|2026.2|2026.6|2026.3|2026.8|2026.5|2026.2|2025.9|6
1723110390000|2024-08-08 09:46:30|2026.8|2026.5|2026.6|2026.3|2026.8|2026.5|2026.5|2026.2|0
1723110400000|2024-08-08 09:46:40|2026.5|2026.2|2026.5|2026.2|2026.6|2026.3|2026.5|2026.2|4
1723110410000|2024-08-08 09:46:50|2026.6|2026.3|2027.4|2027.1|2027.4|2027.1|2026.6|2026.3|10
1723110420000|2024-08-08 09:47:00|2027.9|2027.6|2028.1|2027.8|2028.3|2028|2027.9|2027.6|17
1723110430000|2024-08-08 09:47:10|2027.9|2027.6|2028.1|2027.8|2028.1|2027.8|2027.9|2027.6|2
1723110440000|2024-08-08 09:47:20|2028.2|2027.9|2028.2|2027.9|2028.3|2028|2027.9|2027.6|4
1723110450000|2024-08-08 09:47:30|2028.1|2027.8|2028.3|2028|2028.4|2028.1|2028.1|2027.8|4
1723110460000|2024-08-08 09:47:40|2028.4|2028.1|2028.3|2028|2028.5|2028.2|2028.3|2028|2
1723110470000|2024-08-08 09:47:50|2028.4|2028.1|2028|2027.7|2028.4|2028.1|2028|2027.7|2
1723110480000|2024-08-08 09:48:00|2027.9|2027.6|2027.6|2027.3|2027.9|2027.6|2027.6|2027.3|14
1723110490000|2024-08-08 09:48:10|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|0
1723110500000|2024-08-08 09:48:20|2027.6|2027.3|2027.3|2027|2027.6|2027.3|2027.2|2026.9|5
1723110510000|2024-08-08 09:48:30|2027.5|2027.2|2027.4|2027.1|2027.5|2027.2|2027.4|2027.1|1
1723110520000|2024-08-08 09:48:40|2027.3|2027|2026.9|2026.6|2027.3|2027|2026.9|2026.6|13
1723110530000|2024-08-08 09:48:50|2027|2026.7|2027.1|2026.8|2027.3|2027|2026.9|2026.6|11
1723110540000|2024-08-08 09:49:00|2026.9|2026.6|2027.2|2026.9|2027.2|2026.9|2026.9|2026.6|3
1723110550000|2024-08-08 09:49:10|2027.1|2026.8|2026.8|2026.5|2027.5|2027.2|2026.8|2026.5|9
1723110560000|2024-08-08 09:49:20|2026.7|2026.4|2026.1|2025.8|2026.7|2026.4|2026.1|2025.8|15
1723110570000|2024-08-08 09:49:30|2025.6|2025.3|2025.3|2025|2025.8|2025.5|2025.2|2024.9|26
1723110580000|2024-08-08 09:49:40|2025.2|2024.9|2024.5|2024.2|2025.4|2025.1|2024.2|2023.9|17
1723110590000|2024-08-08 09:49:50|2024.6|2024.3|2023.7|2023.4|2024.6|2024.3|2023.6|2023.3|9
1723110600000|2024-08-08 09:50:00|2023.8|2023.5|2024.3|2024|2024.3|2024|2023.8|2023.5|8
1723110610000|2024-08-08 09:50:10|2024.4|2024.1|2025.2|2024.9|2025.6|2025.3|2024.4|2024.1|15
1723110620000|2024-08-08 09:50:20|2025.1|2024.8|2025.7|2025.4|2025.7|2025.4|2024.8|2024.5|0
1723110630000|2024-08-08 09:50:30|2025.8|2025.5|2025.7|2025.4|2025.9|2025.6|2025.6|2025.3|4
1723110640000|2024-08-08 09:50:40|2025.9|2025.6|2025.5|2025.2|2025.9|2025.6|2025.3|2025|6
1723110650000|2024-08-08 09:50:50|2025.7|2025.4|2025.5|2025.2|2025.7|2025.4|2025.4|2025.1|4
1723110660000|2024-08-08 09:51:00|2025.6|2025.3|2025|2024.7|2025.7|2025.4|2024.8|2024.5|7
1723110670000|2024-08-08 09:51:10|2025.1|2024.8|2025.3|2025|2025.3|2025|2025|2024.7|10
1723110680000|2024-08-08 09:51:20|2025.2|2024.9|2025.1|2024.8|2025.3|2025|2024.6|2024.3|7
1723110690000|2024-08-08 09:51:30|2025|2024.7|2024.3|2024|2025.1|2024.8|2024.2|2023.9|1
1723110700000|2024-08-08 09:51:40|2024.1|2023.8|2024.3|2024|2024.3|2024|2024.1|2023.8|9
1723110710000|2024-08-08 09:51:50|2024.5|2024.2|2024.4|2024.1|2024.5|2024.2|2024.4|2024.1|4
1723110720000|2024-08-08 09:52:00|2024.5|2024.2|2024.9|2024.6|2025.2|2024.9|2024.4|2024.1|3
1723110730000|2024-08-08 09:52:10|2024.5|2024.2|2024.3|2024|2024.7|2024.4|2024.3|2024|8
1723110740000|2024-08-08 09:52:20|2024.4|2024.1|2023.9|2023.6|2024.4|2024.1|2023.6|2023.3|16
1723110750000|2024-08-08 09:52:30|2023.8|2023.5|2023.1|2022.8|2023.9|2023.6|2023.1|2022.8|14
1723110760000|2024-08-08 09:52:40|2023.2|2022.9|2022.9|2022.6|2023.8|2023.5|2022.8|2022.5|58
1723110770000|2024-08-08 09:52:50|2023|2022.7|2023.6|2023.3|2023.6|2023.3|2023|2022.7|14
1723110780000|2024-08-08 09:53:00|2023.5|2023.2|2023.1|2022.8|2023.9|2023.6|2023.1|2022.8|36
1723110790000|2024-08-08 09:53:10|2023|2022.7|2023.6|2023.3|2024.1|2023.8|2022.9|2022.6|28
1723110800000|2024-08-08 09:53:20|2023.5|2023.2|2024.4|2024.1|2024.4|2024.1|2023.2|2022.9|7
1723110810000|2024-08-08 09:53:30|2024.3|2024|2024.1|2023.8|2024.4|2024.1|2024.1|2023.8|5
1723110820000|2024-08-08 09:53:40|2024.2|2023.9|2024.5|2024.2|2024.5|2024.2|2024.1|2023.8|0
1723110830000|2024-08-08 09:53:50|2024.6|2024.3|2024.5|2024.2|2024.7|2024.4|2024.4|2024.1|0
1723110840000|2024-08-08 09:54:00|2024.7|2024.4|2025.4|2025.1|2025.9|2025.6|2024.7|2024.4|24
1723110850000|2024-08-08 09:54:10|2025.6|2025.3|2025.9|2025.6|2026.3|2026|2025.6|2025.3|6
1723110860000|2024-08-08 09:54:20|2026|2025.7|2026.2|2025.9|2026.3|2026|2026|2025.7|0
1723110870000|2024-08-08 09:54:30|2026.1|2025.8|2026.3|2026|2026.4|2026.1|2026.1|2025.8|1
1723110880000|2024-08-08 09:54:40|2026.4|2026.1|2025.9|2025.6|2026.7|2026.4|2025.9|2025.6|7
1723110890000|2024-08-08 09:54:50|2025.7|2025.4|2025.6|2025.3|2025.7|2025.4|2025.2|2024.9|2
1723110900000|2024-08-08 09:55:00|2025.7|2025.4|2025.6|2025.3|2025.7|2025.4|2025.3|2025|0
1723110910000|2024-08-08 09:55:10|2025.5|2025.2|2025.6|2025.3|2025.8|2025.5|2025.5|2025.2|4
1723110920000|2024-08-08 09:55:20|2025.5|2025.2|2026.3|2026|2026.3|2026|2025.4|2025.1|3
1723110930000|2024-08-08 09:55:30|2026.1|2025.8|2026.1|2025.8|2026.3|2026|2025.9|2025.6|0
1723110940000|2024-08-08 09:55:40|2026|2025.7|2025.6|2025.3|2026|2025.7|2025.5|2025.2|0
1723110950000|2024-08-08 09:55:50|2025.5|2025.2|2025.3|2025|2025.5|2025.2|2025.2|2024.9|2
1723110960000|2024-08-08 09:56:00|2025.2|2024.9|2025.2|2024.9|2025.3|2025|2024.9|2024.6|2
1723110970000|2024-08-08 09:56:10|2025.3|2025|2025.9|2025.6|2025.9|2025.6|2025.2|2024.9|2
1723110980000|2024-08-08 09:56:20|2025.8|2025.5|2026|2025.7|2026|2025.7|2025.8|2025.5|4
1723110990000|2024-08-08 09:56:30|2025.9|2025.6|2025.8|2025.5|2025.9|2025.6|2025.6|2025.3|2
1723111000000|2024-08-08 09:56:40|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|0
1723111010000|2024-08-08 09:56:50|2025.8|2025.5|2025.7|2025.4|2025.9|2025.6|2025.7|2025.4|0
1723111020000|2024-08-08 09:57:00|2025.8|2025.5|2026.5|2026.2|2026.6|2026.3|2025.8|2025.5|4
1723111030000|2024-08-08 09:57:10|2026.4|2026.1|2025.8|2025.5|2026.4|2026.1|2025.8|2025.5|10
1723111040000|2024-08-08 09:57:20|2025.7|2025.4|2026|2025.7|2026.1|2025.8|2025.7|2025.4|2
1723111050000|2024-08-08 09:57:30|2026.1|2025.8|2025.9|2025.6|2026.2|2025.9|2025.9|2025.6|1
1723111060000|2024-08-08 09:57:40|2025.8|2025.5|2025.9|2025.6|2025.9|2025.6|2025.7|2025.4|3
1723111070000|2024-08-08 09:57:50|2025.6|2025.3|2025.8|2025.5|2025.8|2025.5|2025.2|2024.9|7
1723111080000|2024-08-08 09:58:00|2025.9|2025.6|2026.2|2025.9|2026.2|2025.9|2025.9|2025.6|1
1723111090000|2024-08-08 09:58:10|2025.9|2025.6|2026|2025.7|2026.1|2025.8|2025.9|2025.6|2
1723111100000|2024-08-08 09:58:20|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2025.8|2025.5|2
1723111110000|2024-08-08 09:58:30|2026.1|2025.8|2026|2025.7|2026.1|2025.8|2025.8|2025.5|9
1723111120000|2024-08-08 09:58:40|2025.9|2025.6|2025.8|2025.5|2025.9|2025.6|2025.7|2025.4|1
1723111130000|2024-08-08 09:58:50|2025.9|2025.6|2025.9|2025.6|2026|2025.7|2025.9|2025.6|1
1723111140000|2024-08-08 09:59:00|2025.8|2025.5|2025.7|2025.4|2025.9|2025.6|2025.6|2025.3|1
1723111150000|2024-08-08 09:59:10|2025.6|2025.3|2025.7|2025.4|2025.7|2025.4|2025.6|2025.3|0
1723111160000|2024-08-08 09:59:20|2025.6|2025.3|2025.5|2025.2|2025.8|2025.5|2025.2|2024.9|18
1723111170000|2024-08-08 09:59:30|2025.4|2025.1|2025.5|2025.2|2025.6|2025.3|2025.4|2025.1|2
1723111180000|2024-08-08 09:59:40|2025.4|2025.1|2025.1|2024.8|2025.4|2025.1|2025|2024.7|1
1723111190000|2024-08-08 09:59:50|2025.2|2024.9|2025.3|2025|2025.3|2025|2024.8|2024.5|7
1723111200000|2024-08-08 10:00:00|2025.4|2025.1|2027.1|2026.8|2027.1|2026.8|2025.4|2025.1|10
1723111210000|2024-08-08 10:00:10|2027.3|2027|2027.3|2027|2027.3|2027|2027.2|2026.9|1
1723111220000|2024-08-08 10:00:20|2027.4|2027.1|2026.4|2026.1|2027.6|2027.3|2026.3|2026|11
1723111230000|2024-08-08 10:00:30|2026.3|2026|2026.2|2025.9|2026.6|2026.3|2026|2025.7|5
1723111240000|2024-08-08 10:00:40|2026.4|2026.1|2025.7|2025.4|2026.5|2026.2|2025.7|2025.4|4
1723111250000|2024-08-08 10:00:50|2025.8|2025.5|2025.7|2025.4|2025.8|2025.5|2025.7|2025.4|0
1723111260000|2024-08-08 10:01:00|2026|2025.7|2026.4|2026.1|2026.5|2026.2|2025.7|2025.4|5
1723111270000|2024-08-08 10:01:10|2026.3|2026|2025.9|2025.6|2026.4|2026.1|2025.9|2025.6|3
1723111280000|2024-08-08 10:01:20|2025.7|2025.4|2025.5|2025.2|2025.8|2025.5|2025.5|2025.2|2
1723111290000|2024-08-08 10:01:30|2025.6|2025.3|2025.4|2025.1|2025.8|2025.5|2025.4|2025.1|6
1723111300000|2024-08-08 10:01:40|2025.3|2025|2025.7|2025.4|2025.7|2025.4|2025.3|2025|4
1723111310000|2024-08-08 10:01:50|2025.9|2025.6|2025.7|2025.4|2025.9|2025.6|2025.5|2025.2|13
1723111320000|2024-08-08 10:02:00|2025.8|2025.5|2025.6|2025.3|2025.9|2025.6|2025.5|2025.2|8
1723111330000|2024-08-08 10:02:10|2025.7|2025.4|2025.6|2025.3|2025.7|2025.4|2025.5|2025.2|1
1723111340000|2024-08-08 10:02:20|2025.1|2024.8|2024.9|2024.6|2025.1|2024.8|2024.9|2024.6|3
1723111350000|2024-08-08 10:02:30|2025|2024.7|2024.9|2024.6|2025.1|2024.8|2024.8|2024.5|2
1723111360000|2024-08-08 10:02:40|2024.5|2024.2|2025.6|2025.3|2025.6|2025.3|2024.5|2024.2|5
1723111370000|2024-08-08 10:02:50|2025.9|2025.6|2025.5|2025.2|2025.9|2025.6|2025.5|2025.2|4
1723111380000|2024-08-08 10:03:00|2025.4|2025.1|2024.7|2024.4|2025.4|2025.1|2024.7|2024.4|3
1723111390000|2024-08-08 10:03:10|2024.6|2024.3|2024.6|2024.3|2024.7|2024.4|2024.6|2024.3|1
1723111400000|2024-08-08 10:03:20|2024.7|2024.4|2025|2024.7|2025|2024.7|2024.7|2024.4|3
1723111410000|2024-08-08 10:03:30|2024.8|2024.5|2025.1|2024.8|2025.5|2025.2|2024.8|2024.5|6
1723111420000|2024-08-08 10:03:40|2025.3|2025|2024.9|2024.6|2025.4|2025.1|2024.9|2024.6|4
1723111430000|2024-08-08 10:03:50|2024.8|2024.5|2024.7|2024.4|2024.8|2024.5|2024.7|2024.4|0
1723111440000|2024-08-08 10:04:00|2024.6|2024.3|2024.6|2024.3|2024.8|2024.5|2024.6|2024.3|0
1723111450000|2024-08-08 10:04:10|2024.9|2024.6|2024.7|2024.4|2024.9|2024.6|2024.7|2024.4|6
1723111460000|2024-08-08 10:04:20|2024.6|2024.3|2024.5|2024.2|2024.7|2024.4|2024.5|2024.2|3
1723111470000|2024-08-08 10:04:30|2024.4|2024.1|2024.5|2024.2|2024.5|2024.2|2024.1|2023.8|16
1723111480000|2024-08-08 10:04:40|2024.3|2024|2024.1|2023.8|2024.3|2024|2024.1|2023.8|5
1723111490000|2024-08-08 10:04:50|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|1
1723111500000|2024-08-08 10:05:00|2024.2|2023.9|2024.5|2024.2|2024.5|2024.2|2023.8|2023.5|8
1723111510000|2024-08-08 10:05:10|2024.6|2024.3|2024.6|2024.3|2024.7|2024.4|2024.6|2024.3|0
1723111520000|2024-08-08 10:05:20|2024.5|2024.2|2024.6|2024.3|2024.9|2024.6|2024.5|2024.2|4
1723111530000|2024-08-08 10:05:30|2025.3|2025|2024.9|2024.6|2025.3|2025|2024.9|2024.6|12
1723111540000|2024-08-08 10:05:40|2025.1|2024.8|2025.2|2024.9|2025.2|2024.9|2025.1|2024.8|2
1723111550000|2024-08-08 10:05:50|2025.6|2025.3|2025.8|2025.5|2026|2025.7|2025.6|2025.3|10
1723111560000|2024-08-08 10:06:00|2026|2025.7|2026.1|2025.8|2026.3|2026|2026|2025.7|1
1723111570000|2024-08-08 10:06:10|2026.3|2026|2026.1|2025.8|2026.3|2026|2026.1|2025.8|3
1723111580000|2024-08-08 10:06:20|2026|2025.7|2026|2025.7|2026|2025.7|2025.8|2025.5|1
1723111590000|2024-08-08 10:06:30|2025.9|2025.6|2026|2025.7|2026.2|2025.9|2025.8|2025.5|5
1723111600000|2024-08-08 10:06:40|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2025.7|2025.4|6
1723111610000|2024-08-08 10:06:50|2026|2025.7|2026.1|2025.8|2026.5|2026.2|2026|2025.7|21
1723111620000|2024-08-08 10:07:00|2025.9|2025.6|2026|2025.7|2026|2025.7|2025.9|2025.6|1
1723111630000|2024-08-08 10:07:10|2026.1|2025.8|2025.8|2025.5|2026.2|2025.9|2025.8|2025.5|2
1723111640000|2024-08-08 10:07:20|2025.7|2025.4|2025.3|2025|2025.7|2025.4|2025.3|2025|4
1723111650000|2024-08-08 10:07:30|2025.4|2025.1|2025.2|2024.9|2025.5|2025.2|2025.1|2024.8|11
1723111660000|2024-08-08 10:07:40|2025.3|2025|2025.4|2025.1|2025.4|2025.1|2025.3|2025|2
1723111670000|2024-08-08 10:07:50|2025.3|2025|2025.5|2025.2|2025.5|2025.2|2025.3|2025|3
1723111680000|2024-08-08 10:08:00|2025.7|2025.4|2025.5|2025.2|2025.7|2025.4|2025.4|2025.1|6
1723111700000|2024-08-08 10:08:20|2025.4|2025.1|2025.1|2024.8|2025.4|2025.1|2025.1|2024.8|7
1723111710000|2024-08-08 10:08:30|2025|2024.7|2024.9|2024.6|2025.1|2024.8|2024.8|2024.5|13
1723111720000|2024-08-08 10:08:40|2024.8|2024.5|2024.7|2024.4|2024.8|2024.5|2024.4|2024.1|6
1723111730000|2024-08-08 10:08:50|2024.8|2024.5|2024.7|2024.4|2024.8|2024.5|2024.7|2024.4|0
1723111740000|2024-08-08 10:09:00|2024.6|2024.3|2024.1|2023.8|2024.6|2024.3|2024|2023.7|8
1723111750000|2024-08-08 10:09:10|2024|2023.7|2024.1|2023.8|2024.2|2023.9|2024|2023.7|0
1723111760000|2024-08-08 10:09:20|2024|2023.7|2024.1|2023.8|2024.3|2024|2023.8|2023.5|4
1723111770000|2024-08-08 10:09:30|2024.2|2023.9|2024.3|2024|2024.3|2024|2024.2|2023.9|0
1723111780000|2024-08-08 10:09:40|2024.2|2023.9|2024|2023.7|2024.2|2023.9|2023.9|2023.6|0
1723111790000|2024-08-08 10:09:50|2024.1|2023.8|2024.1|2023.8|2024.2|2023.9|2024.1|2023.8|1
1723111800000|2024-08-08 10:10:00|2024.2|2023.9|2024.2|2023.9|2024.4|2024.1|2024.2|2023.9|7
1723111810000|2024-08-08 10:10:10|2024.3|2024|2024.2|2023.9|2024.3|2024|2024.2|2023.9|5
1723111820000|2024-08-08 10:10:20|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|1
1723111830000|2024-08-08 10:10:30|2023.9|2023.6|2024|2023.7|2024|2023.7|2023.9|2023.6|0
1723111840000|2024-08-08 10:10:40|2023.9|2023.6|2025.2|2024.9|2025.2|2024.9|2023.9|2023.6|39
1723111850000|2024-08-08 10:10:50|2025.4|2025.1|2025.9|2025.6|2026|2025.7|2025.4|2025.1|13
1723111860000|2024-08-08 10:11:00|2026|2025.7|2026.4|2026.1|2026.6|2026.3|2025.9|2025.6|4
1723111870000|2024-08-08 10:11:10|2026.5|2026.2|2026.7|2026.4|2026.7|2026.4|2026.4|2026.1|3
1723111880000|2024-08-08 10:11:20|2026.6|2026.3|2026.5|2026.2|2026.7|2026.4|2026.4|2026.1|7
1723111890000|2024-08-08 10:11:30|2026.4|2026.1|2026.6|2026.3|2026.6|2026.3|2026.3|2026|8
1723111900000|2024-08-08 10:11:40|2026.5|2026.2|2027.2|2026.9|2027.5|2027.2|2026.5|2026.2|19
1723111910000|2024-08-08 10:11:50|2027.1|2026.8|2027.1|2026.8|2027.2|2026.9|2027.1|2026.8|2
1723111920000|2024-08-08 10:12:00|2027|2026.7|2027.3|2027|2027.3|2027|2027|2026.7|5
1723111930000|2024-08-08 10:12:10|2027.2|2026.9|2027.6|2027.3|2027.6|2027.3|2027.2|2026.9|2
1723111940000|2024-08-08 10:12:20|2027.7|2027.4|2026.9|2026.6|2027.8|2027.5|2026.6|2026.3|10
1723111950000|2024-08-08 10:12:30|2027|2026.7|2027|2026.7|2027|2026.7|2026.8|2026.5|3
1723111960000|2024-08-08 10:12:40|2026.9|2026.6|2026.1|2025.8|2026.9|2026.6|2026.1|2025.8|7
1723111970000|2024-08-08 10:12:50|2026.2|2025.9|2026.5|2026.2|2026.5|2026.2|2026.2|2025.9|0
1723111980000|2024-08-08 10:13:00|2026.4|2026.1|2026.7|2026.4|2026.8|2026.5|2026.4|2026.1|1
1723111990000|2024-08-08 10:13:10|2026.4|2026.1|2026.5|2026.2|2026.5|2026.2|2026.4|2026.1|2
1723112000000|2024-08-08 10:13:20|2026.6|2026.3|2027.2|2026.9|2027.2|2026.9|2026.6|2026.3|2
1723112010000|2024-08-08 10:13:30|2027.6|2027.3|2027.5|2027.2|2027.6|2027.3|2027.4|2027.1|5
1723112020000|2024-08-08 10:13:40|2027.3|2027|2027.4|2027.1|2027.4|2027.1|2027.1|2026.8|3
1723112030000|2024-08-08 10:13:50|2027.5|2027.2|2027.9|2027.6|2028.1|2027.8|2027.5|2027.2|11
1723112040000|2024-08-08 10:14:00|2028|2027.7|2028.9|2028.6|2029|2028.7|2028|2027.7|7
1723112050000|2024-08-08 10:14:10|2028.8|2028.5|2029.2|2028.9|2029.2|2028.9|2028.7|2028.4|3
1723112060000|2024-08-08 10:14:20|2029|2028.7|2028.9|2028.6|2029|2028.7|2028.9|2028.6|7
1723112070000|2024-08-08 10:14:30|2028.8|2028.5|2028.8|2028.5|2029|2028.7|2028.7|2028.4|3
1723112080000|2024-08-08 10:14:40|2028.9|2028.6|2029|2028.7|2029|2028.7|2028.9|2028.6|0
1723112090000|2024-08-08 10:14:50|2028.9|2028.6|2029|2028.7|2029.1|2028.8|2028.9|2028.6|1
1723112100000|2024-08-08 10:15:00|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2028.9|2028.6|3
1723112110000|2024-08-08 10:15:10|2029|2028.7|2028.8|2028.5|2029.1|2028.8|2028.8|2028.5|2
1723112120000|2024-08-08 10:15:20|2028.9|2028.6|2028.9|2028.6|2029|2028.7|2028.5|2028.2|5
1723112130000|2024-08-08 10:15:30|2028.8|2028.5|2028.9|2028.6|2029|2028.7|2028.8|2028.5|2
1723112140000|2024-08-08 10:15:40|2029|2028.7|2029.4|2029.1|2029.4|2029.1|2028.9|2028.6|5
1723112150000|2024-08-08 10:15:50|2029.3|2029|2028.9|2028.6|2029.4|2029.1|2028.8|2028.5|2
1723112160000|2024-08-08 10:16:00|2028.8|2028.5|2028.6|2028.3|2029.1|2028.8|2028.6|2028.3|5
1723112170000|2024-08-08 10:16:10|2028.7|2028.4|2028.5|2028.2|2028.8|2028.5|2028.5|2028.2|1
1723112180000|2024-08-08 10:16:20|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|0
1723112190000|2024-08-08 10:16:30|2028.4|2028.1|2029|2028.7|2029|2028.7|2028.3|2028|6
1723112200000|2024-08-08 10:16:40|2028.9|2028.6|2028.8|2028.5|2028.9|2028.6|2028.6|2028.3|2
1723112210000|2024-08-08 10:16:50|2028.6|2028.3|2028.7|2028.4|2028.8|2028.5|2028.6|2028.3|0
1723112220000|2024-08-08 10:17:00|2028.6|2028.3|2028.7|2028.4|2028.7|2028.4|2028.6|2028.3|0
1723112230000|2024-08-08 10:17:10|2028.6|2028.3|2028.7|2028.4|2028.8|2028.5|2028.4|2028.1|1
1723112240000|2024-08-08 10:17:20|2028.6|2028.3|2028.2|2027.9|2028.6|2028.3|2028.1|2027.8|2
1723112250000|2024-08-08 10:17:30|2028.3|2028|2028.6|2028.3|2028.6|2028.3|2028.3|2028|1
1723112260000|2024-08-08 10:17:40|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|0
1723112270000|2024-08-08 10:17:50|2028.8|2028.5|2028.7|2028.4|2028.8|2028.5|2028.5|2028.2|6
1723112280000|2024-08-08 10:18:00|2028.8|2028.5|2029.4|2029.1|2029.4|2029.1|2028.5|2028.2|1
1723112290000|2024-08-08 10:18:10|2029.3|2029|2029.5|2029.2|2029.6|2029.3|2029.2|2028.9|2
1723112300000|2024-08-08 10:18:20|2029.6|2029.3|2029.1|2028.8|2029.7|2029.4|2029.1|2028.8|3
1723112310000|2024-08-08 10:18:30|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2029|2028.7|0
1723112320000|2024-08-08 10:18:40|2029|2028.7|2029.2|2028.9|2029.2|2028.9|2028.9|2028.6|4
1723112330000|2024-08-08 10:18:50|2029|2028.7|2029|2028.7|2029|2028.7|2028.7|2028.4|9
1723112340000|2024-08-08 10:19:00|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2029|2028.7|1
1723112350000|2024-08-08 10:19:10|2028.9|2028.6|2028.9|2028.6|2029|2028.7|2028.8|2028.5|0
1723112360000|2024-08-08 10:19:20|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.6|2028.3|1
1723112370000|2024-08-08 10:19:30|2028.7|2028.4|2028.7|2028.4|2028.8|2028.5|2028.6|2028.3|3
1723112380000|2024-08-08 10:19:40|2028.6|2028.3|2028.8|2028.5|2028.9|2028.6|2028.5|2028.2|1
1723112390000|2024-08-08 10:19:50|2028.7|2028.4|2028.5|2028.2|2028.7|2028.4|2028.4|2028.1|0
1723112400000|2024-08-08 10:20:00|2028.4|2028.1|2028.5|2028.2|2028.6|2028.3|2028.4|2028.1|1
1723112410000|2024-08-08 10:20:10|2028.4|2028.1|2028.2|2027.9|2028.5|2028.2|2028.1|2027.8|8
1723112420000|2024-08-08 10:20:20|2028|2027.7|2028.2|2027.9|2028.2|2027.9|2028|2027.7|1
1723112430000|2024-08-08 10:20:30|2028.1|2027.8|2028.5|2028.2|2028.5|2028.2|2028.1|2027.8|4
1723112440000|2024-08-08 10:20:40|2028.6|2028.3|2028.7|2028.4|2028.9|2028.6|2028.6|2028.3|0
1723112450000|2024-08-08 10:20:50|2028.6|2028.3|2028.6|2028.3|2028.8|2028.5|2028.6|2028.3|2
1723112460000|2024-08-08 10:21:00|2028.4|2028.1|2028.9|2028.6|2029.1|2028.8|2028.4|2028.1|5
1723112470000|2024-08-08 10:21:10|2029|2028.7|2029.2|2028.9|2029.2|2028.9|2029|2028.7|4
1723112480000|2024-08-08 10:21:20|2029.4|2029.1|2029.3|2029|2029.5|2029.2|2029.3|2029|2
1723112490000|2024-08-08 10:21:30|2029.4|2029.1|2029.7|2029.4|2030|2029.7|2029.4|2029.1|16
1723112500000|2024-08-08 10:21:40|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|0
1723112510000|2024-08-08 10:21:50|2029.3|2029|2029.2|2028.9|2029.3|2029|2029.1|2028.8|2
1723112520000|2024-08-08 10:22:00|2029.3|2029|2029.7|2029.4|2029.7|2029.4|2029.3|2029|2
1723112530000|2024-08-08 10:22:10|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2029.3|2029|4
1723112540000|2024-08-08 10:22:20|2029.3|2029|2029.4|2029.1|2029.5|2029.2|2029.2|2028.9|4
1723112550000|2024-08-08 10:22:30|2029.5|2029.2|2029.7|2029.4|2029.7|2029.4|2029.5|2029.2|0
1723112560000|2024-08-08 10:22:40|2029.8|2029.5|2029.6|2029.3|2029.8|2029.5|2029.4|2029.1|0
1723112570000|2024-08-08 10:22:50|2029.7|2029.4|2029.7|2029.4|2029.9|2029.6|2029.7|2029.4|1
1723112580000|2024-08-08 10:23:00|2029.6|2029.3|2029.3|2029|2029.6|2029.3|2029.2|2028.9|1
1723112590000|2024-08-08 10:23:10|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2028.9|2028.6|3
1723112600000|2024-08-08 10:23:20|2028.9|2028.6|2028.8|2028.5|2029|2028.7|2028.8|2028.5|2
1723112610000|2024-08-08 10:23:30|2028.9|2028.6|2029.1|2028.8|2029.1|2028.8|2028.9|2028.6|2
1723112620000|2024-08-08 10:23:40|2029.2|2028.9|2029.6|2029.3|2029.6|2029.3|2029.1|2028.8|1
1723112630000|2024-08-08 10:23:50|2029.5|2029.2|2029.5|2029.2|2029.6|2029.3|2029.4|2029.1|1
1723112640000|2024-08-08 10:24:00|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.1|2028.8|1
1723112650000|2024-08-08 10:24:10|2029.4|2029.1|2029.6|2029.3|2029.6|2029.3|2029.4|2029.1|0
1723112660000|2024-08-08 10:24:20|2029.7|2029.4|2029.7|2029.4|2029.8|2029.5|2029.6|2029.3|1
1723112670000|2024-08-08 10:24:30|2029.6|2029.3|2029.5|2029.2|2029.6|2029.3|2029.5|2029.2|1
1723112680000|2024-08-08 10:24:40|2029.6|2029.3|2029.5|2029.2|2029.6|2029.3|2029.5|2029.2|0
1723112690000|2024-08-08 10:24:50|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|0
1723112700000|2024-08-08 10:25:00|2029.3|2029|2029.7|2029.4|2029.7|2029.4|2029.2|2028.9|2
1723112710000|2024-08-08 10:25:10|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2029.3|2029|7
1723112720000|2024-08-08 10:25:20|2029.5|2029.2|2029.2|2028.9|2029.5|2029.2|2029.1|2028.8|0
1723112730000|2024-08-08 10:25:30|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|0
1723112740000|2024-08-08 10:25:40|2029.2|2028.9|2029.9|2029.6|2029.9|2029.6|2029.2|2028.9|13
1723112750000|2024-08-08 10:25:50|2029.8|2029.5|2030|2029.7|2030.1|2029.8|2029.7|2029.4|14
1723112760000|2024-08-08 10:26:00|2029.8|2029.5|2029.6|2029.3|2029.9|2029.6|2029.6|2029.3|1
1723112770000|2024-08-08 10:26:10|2029.5|2029.2|2029.9|2029.6|2029.9|2029.6|2029.5|2029.2|3
1723112780000|2024-08-08 10:26:20|2029.7|2029.4|2030|2029.7|2030|2029.7|2029.7|2029.4|3
1723112790000|2024-08-08 10:26:30|2029.8|2029.5|2030.2|2029.9|2030.2|2029.9|2029.7|2029.4|2
1723112800000|2024-08-08 10:26:40|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2029.9|2029.6|2
1723112810000|2024-08-08 10:26:50|2029.9|2029.6|2029.7|2029.4|2029.9|2029.6|2029.6|2029.3|3
1723112820000|2024-08-08 10:27:00|2029.5|2029.2|2029.4|2029.1|2029.5|2029.2|2029.3|2029|0
1723112830000|2024-08-08 10:27:10|2029.5|2029.2|2029.4|2029.1|2029.7|2029.4|2029.4|2029.1|0
1723112840000|2024-08-08 10:27:20|2029.3|2029|2029.1|2028.8|2029.3|2029|2029|2028.7|4
1723112850000|2024-08-08 10:27:30|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2029.1|2028.8|5
1723112860000|2024-08-08 10:27:40|2029.2|2028.9|2029|2028.7|2029.2|2028.9|2029|2028.7|2
1723112870000|2024-08-08 10:27:50|2029.1|2028.8|2029.2|2028.9|2029.2|2028.9|2029.1|2028.8|1
1723112880000|2024-08-08 10:28:00|2029.3|2029|2029.2|2028.9|2029.3|2029|2029.1|2028.8|1
1723112890000|2024-08-08 10:28:10|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2029|2028.7|5
1723112900000|2024-08-08 10:28:20|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|0
1723112910000|2024-08-08 10:28:30|2029.1|2028.8|2029.1|2028.8|2029.2|2028.9|2028.7|2028.4|7
1723112920000|2024-08-08 10:28:40|2029|2028.7|2029.2|2028.9|2029.2|2028.9|2029|2028.7|0
1723112930000|2024-08-08 10:28:50|2029.3|2029|2029.8|2029.5|2029.8|2029.5|2029.3|2029|3
1723112940000|2024-08-08 10:29:00|2029.7|2029.4|2029.7|2029.4|2029.8|2029.5|2029.6|2029.3|1
1723112950000|2024-08-08 10:29:10|2029.5|2029.2|2029.8|2029.5|2029.8|2029.5|2029.5|2029.2|1
1723112960000|2024-08-08 10:29:20|2029.9|2029.6|2029.9|2029.6|2030.1|2029.8|2029.8|2029.5|4
1723112970000|2024-08-08 10:29:30|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.5|2029.2|21
1723112980000|2024-08-08 10:29:40|2029.6|2029.3|2029.6|2029.3|2029.7|2029.4|2029.5|2029.2|15
1723112990000|2024-08-08 10:29:50|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.5|2029.2|0
1723113000000|2024-08-08 10:30:00|2029.7|2029.4|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|1
1723113010000|2024-08-08 10:30:10|2029.6|2029.3|2029.8|2029.5|2029.8|2029.5|2029.4|2029.1|3
1723113020000|2024-08-08 10:30:20|2029.9|2029.6|2029.8|2029.5|2030|2029.7|2029.8|2029.5|0
1723113030000|2024-08-08 10:30:30|2029.6|2029.3|2029.5|2029.2|2029.7|2029.4|2029.5|2029.2|0
1723113040000|2024-08-08 10:30:40|2029.4|2029.1|2029.3|2029|2029.5|2029.2|2029.3|2029|0
1723113050000|2024-08-08 10:30:50|2029.4|2029.1|2029.2|2028.9|2029.4|2029.1|2029.1|2028.8|0
1723113060000|2024-08-08 10:31:00|2029.1|2028.8|2029.9|2029.6|2030|2029.7|2029|2028.7|9
1723113070000|2024-08-08 10:31:10|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2030|2029.7|1
1723113080000|2024-08-08 10:31:20|2030.2|2029.9|2029.9|2029.6|2030.2|2029.9|2029.9|2029.6|0
1723113090000|2024-08-08 10:31:30|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|0
1723113100000|2024-08-08 10:31:40|2029.6|2029.3|2029.5|2029.2|2029.6|2029.3|2029.5|2029.2|0
1723113110000|2024-08-08 10:31:50|2029.6|2029.3|2029.5|2029.2|2029.6|2029.3|2029.3|2029|3
1723113120000|2024-08-08 10:32:00|2029.4|2029.1|2028.6|2028.3|2029.4|2029.1|2028.5|2028.2|28
1723113130000|2024-08-08 10:32:10|2028.7|2028.4|2028.7|2028.4|2028.8|2028.5|2028.6|2028.3|0
1723113140000|2024-08-08 10:32:20|2028.8|2028.5|2029|2028.7|2029.1|2028.8|2028.8|2028.5|3
1723113150000|2024-08-08 10:32:30|2029.1|2028.8|2029.3|2029|2029.3|2029|2029.1|2028.8|1
1723113160000|2024-08-08 10:32:40|2029.2|2028.9|2029.5|2029.2|2029.5|2029.2|2029.2|2028.9|1
1723113170000|2024-08-08 10:32:50|2029.6|2029.3|2029.8|2029.5|2029.8|2029.5|2029.5|2029.2|0
1723113180000|2024-08-08 10:33:00|2029.9|2029.6|2030.3|2030|2030.3|2030|2029.8|2029.5|2
1723113190000|2024-08-08 10:33:10|2030.2|2029.9|2030.5|2030.2|2030.6|2030.3|2030.2|2029.9|16
1723113200000|2024-08-08 10:33:20|2030.4|2030.1|2030.2|2029.9|2030.4|2030.1|2030.2|2029.9|0
1723113210000|2024-08-08 10:33:30|2030.3|2030|2030.4|2030.1|2030.4|2030.1|2030.1|2029.8|1
1723113220000|2024-08-08 10:33:40|2030.5|2030.2|2030.2|2029.9|2030.5|2030.2|2030.2|2029.9|1
1723113230000|2024-08-08 10:33:50|2030.1|2029.8|2030.2|2029.9|2030.2|2029.9|2029.9|2029.6|2
1723113240000|2024-08-08 10:34:00|2030.1|2029.8|2030|2029.7|2030.1|2029.8|2030|2029.7|0
1723113250000|2024-08-08 10:34:10|2030.1|2029.8|2030.7|2030.4|2030.7|2030.4|2030.1|2029.8|2
1723113260000|2024-08-08 10:34:20|2030.8|2030.5|2031.2|2030.9|2031.2|2030.9|2030.8|2030.5|9
1723113270000|2024-08-08 10:34:30|2031.1|2030.8|2030.9|2030.6|2031.1|2030.8|2030.7|2030.4|3
1723113280000|2024-08-08 10:34:40|2031|2030.7|2030.9|2030.6|2031.1|2030.8|2030.8|2030.5|0
1723113290000|2024-08-08 10:34:50|2031|2030.7|2030.2|2029.9|2031|2030.7|2030.2|2029.9|25
1723113300000|2024-08-08 10:35:00|2030.5|2030.2|2030.5|2030.2|2031|2030.7|2030.4|2030.1|5
1723113310000|2024-08-08 10:35:10|2030.4|2030.1|2030.5|2030.2|2030.6|2030.3|2030.2|2029.9|1
1723113320000|2024-08-08 10:35:20|2030.6|2030.3|2030.4|2030.1|2030.7|2030.4|2030.4|2030.1|0
1723113330000|2024-08-08 10:35:30|2030.3|2030|2030|2029.7|2030.3|2030|2029.9|2029.6|0
1723113340000|2024-08-08 10:35:40|2029.9|2029.6|2029.8|2029.5|2030|2029.7|2029.8|2029.5|0
1723113350000|2024-08-08 10:35:50|2029.9|2029.6|2030.6|2030.3|2030.7|2030.4|2029.9|2029.6|1
1723113360000|2024-08-08 10:36:00|2030.5|2030.2|2030.2|2029.9|2030.6|2030.3|2030.2|2029.9|0
1723113370000|2024-08-08 10:36:10|2030.4|2030.1|2030.3|2030|2030.4|2030.1|2030.3|2030|0
1723113380000|2024-08-08 10:36:20|2030.4|2030.1|2029.7|2029.4|2030.4|2030.1|2029.7|2029.4|1
1723113390000|2024-08-08 10:36:30|2029.6|2029.3|2029.3|2029|2029.6|2029.3|2029.2|2028.9|6
1723113400000|2024-08-08 10:36:40|2029.2|2028.9|2029.2|2028.9|2029.3|2029|2029.2|2028.9|0
1723113410000|2024-08-08 10:36:50|2029.3|2029|2029.4|2029.1|2029.5|2029.2|2029.3|2029|1
1723113420000|2024-08-08 10:37:00|2029.2|2028.9|2029.3|2029|2029.3|2029|2029.2|2028.9|5
1723113430000|2024-08-08 10:37:10|2029.2|2028.9|2029.5|2029.2|2029.6|2029.3|2029.2|2028.9|8
1723113440000|2024-08-08 10:37:20|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|0
1723113450000|2024-08-08 10:37:30|2029.6|2029.3|2029.7|2029.4|2029.7|2029.4|2029.5|2029.2|0
1723113460000|2024-08-08 10:37:40|2029.8|2029.5|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|0
1723113470000|2024-08-08 10:37:50|2029.6|2029.3|2029.5|2029.2|2029.7|2029.4|2029.5|2029.2|0
1723113480000|2024-08-08 10:38:00|2029.6|2029.3|2029.8|2029.5|2029.8|2029.5|2029.4|2029.1|2
1723113490000|2024-08-08 10:38:10|2029.7|2029.4|2029.8|2029.5|2029.9|2029.6|2029.7|2029.4|2
1723113500000|2024-08-08 10:38:20|2029.7|2029.4|2029.9|2029.6|2029.9|2029.6|2029.7|2029.4|0
1723113510000|2024-08-08 10:38:30|2029.8|2029.5|2029.7|2029.4|2029.9|2029.6|2029.6|2029.3|0
1723113520000|2024-08-08 10:38:40|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.6|2029.3|1
1723113530000|2024-08-08 10:38:50|2029.6|2029.3|2029.5|2029.2|2029.7|2029.4|2029.5|2029.2|0
1723113540000|2024-08-08 10:39:00|2029.7|2029.4|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|6
1723113550000|2024-08-08 10:39:10|2029.6|2029.3|2030.1|2029.8|2030.4|2030.1|2029.5|2029.2|10
1723113560000|2024-08-08 10:39:20|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2030|2029.7|0
1723113570000|2024-08-08 10:39:30|2030|2029.7|2029.6|2029.3|2030.1|2029.8|2029.6|2029.3|3
1723113580000|2024-08-08 10:39:40|2029.7|2029.4|2029.2|2028.9|2029.7|2029.4|2029.1|2028.8|2
1723113590000|2024-08-08 10:39:50|2029.1|2028.8|2028.7|2028.4|2029.1|2028.8|2028.7|2028.4|7
1723113600000|2024-08-08 10:40:00|2028.8|2028.5|2028.7|2028.4|2028.9|2028.6|2028.5|2028.2|2
1723113610000|2024-08-08 10:40:10|2028.8|2028.5|2029.2|2028.9|2029.4|2029.1|2028.8|2028.5|2
1723113620000|2024-08-08 10:40:20|2029.3|2029|2029.2|2028.9|2029.3|2029|2029.2|2028.9|0
1723113630000|2024-08-08 10:40:30|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|0
1723113640000|2024-08-08 10:40:40|2029|2028.7|2029.4|2029.1|2029.4|2029.1|2029|2028.7|1
1723113650000|2024-08-08 10:40:50|2029.3|2029|2029.1|2028.8|2029.3|2029|2029|2028.7|0
1723113660000|2024-08-08 10:41:00|2029.2|2028.9|2029.3|2029|2029.6|2029.3|2029|2028.7|5
1723113670000|2024-08-08 10:41:10|2029.5|2029.2|2029.7|2029.4|2029.7|2029.4|2029.3|2029|1
1723113680000|2024-08-08 10:41:20|2029.5|2029.2|2029.4|2029.1|2029.5|2029.2|2029.4|2029.1|0
1723113690000|2024-08-08 10:41:30|2029.6|2029.3|2029.6|2029.3|2029.9|2029.6|2029.6|2029.3|1
1723113700000|2024-08-08 10:41:40|2029.5|2029.2|2029.4|2029.1|2029.5|2029.2|2029.3|2029|0
1723113710000|2024-08-08 10:41:50|2029.5|2029.2|2029.6|2029.3|2029.6|2029.3|2029.5|2029.2|0
1723113720000|2024-08-08 10:42:00|2029.5|2029.2|2029.6|2029.3|2029.8|2029.5|2029.5|2029.2|3
1723113730000|2024-08-08 10:42:10|2029.7|2029.4|2029.8|2029.5|2029.9|2029.6|2029.7|2029.4|6
1723113740000|2024-08-08 10:42:20|2029.7|2029.4|2029.4|2029.1|2029.7|2029.4|2029.1|2028.8|3
1723113750000|2024-08-08 10:42:30|2029.3|2029|2029|2028.7|2029.3|2029|2029|2028.7|1
1723113760000|2024-08-08 10:42:40|2029.1|2028.8|2029.2|2028.9|2029.2|2028.9|2029|2028.7|5
1723113770000|2024-08-08 10:42:50|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2028.9|2028.6|0
1723113780000|2024-08-08 10:43:00|2029.3|2029|2029.9|2029.6|2030.2|2029.9|2029.3|2029|24
1723113790000|2024-08-08 10:43:10|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2029.8|2029.5|2
1723113800000|2024-08-08 10:43:20|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030|2029.7|1
1723113810000|2024-08-08 10:43:30|2030|2029.7|2030|2029.7|2030|2029.7|2029.8|2029.5|4
1723113820000|2024-08-08 10:43:40|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.7|2029.4|0
1723113830000|2024-08-08 10:43:50|2029.8|2029.5|2029.9|2029.6|2030|2029.7|2029.8|2029.5|2
1723113840000|2024-08-08 10:44:00|2029.8|2029.5|2029.3|2029|2029.8|2029.5|2029.3|2029|1
1723113850000|2024-08-08 10:44:10|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.2|2028.9|0
1723113860000|2024-08-08 10:44:20|2029.5|2029.2|2029.5|2029.2|2029.6|2029.3|2029.4|2029.1|3
1723113870000|2024-08-08 10:44:30|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.3|2029|9
1723113880000|2024-08-08 10:44:40|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|0
1723113890000|2024-08-08 10:44:50|2029.1|2028.8|2029.3|2029|2029.3|2029|2029.1|2028.8|3
1723113900000|2024-08-08 10:45:00|2029.4|2029.1|2029.6|2029.3|2029.9|2029.6|2029.2|2028.9|23
1723113910000|2024-08-08 10:45:10|2029.7|2029.4|2030.2|2029.9|2030.2|2029.9|2029.5|2029.2|15
1723113920000|2024-08-08 10:45:20|2030.1|2029.8|2030.6|2030.3|2030.6|2030.3|2029.5|2029.2|28
1723113930000|2024-08-08 10:45:30|2030.7|2030.4|2030.6|2030.3|2030.7|2030.4|2030|2029.7|6
1723113940000|2024-08-08 10:45:40|2030.7|2030.4|2030.5|2030.2|2030.7|2030.4|2030|2029.7|6
1723113950000|2024-08-08 10:45:50|2030.6|2030.3|2031.3|2031|2031.3|2031|2030.6|2030.3|3
1723113960000|2024-08-08 10:46:00|2031.2|2030.9|2031.7|2031.4|2032.1|2031.8|2031|2030.7|10
1723113970000|2024-08-08 10:46:10|2031.6|2031.3|2032.3|2032|2032.3|2032|2031.2|2030.9|12
1723113980000|2024-08-08 10:46:20|2032.2|2031.9|2031.8|2031.5|2032.6|2032.3|2031.6|2031.3|34
1723113990000|2024-08-08 10:46:30|2032|2031.7|2031.7|2031.4|2032|2031.7|2031.6|2031.3|14
1723114000000|2024-08-08 10:46:40|2031.8|2031.5|2031.6|2031.3|2031.9|2031.6|2031.5|2031.2|4
1723114010000|2024-08-08 10:46:50|2031.5|2031.2|2031.2|2030.9|2031.5|2031.2|2030.6|2030.3|16
1723114020000|2024-08-08 10:47:00|2030.6|2030.3|2030.4|2030.1|2030.6|2030.3|2030.4|2030.1|10
1723114030000|2024-08-08 10:47:10|2030.3|2030|2030.3|2030|2030.3|2030|2030|2029.7|11
1723114040000|2024-08-08 10:47:20|2030.4|2030.1|2030.3|2030|2030.4|2030.1|2030|2029.7|13
1723114050000|2024-08-08 10:47:30|2030.4|2030.1|2030.5|2030.2|2031|2030.7|2030.4|2030.1|22
1723114060000|2024-08-08 10:47:40|2030.4|2030.1|2030.9|2030.6|2030.9|2030.6|2030.4|2030.1|3
1723114070000|2024-08-08 10:47:50|2031|2030.7|2030.6|2030.3|2031|2030.7|2030.4|2030.1|9
1723114080000|2024-08-08 10:48:00|2030.5|2030.2|2031.1|2030.8|2031.1|2030.8|2030.2|2029.9|10
1723114090000|2024-08-08 10:48:10|2030.8|2030.5|2030.9|2030.6|2031.3|2031|2030.8|2030.5|28
1723114100000|2024-08-08 10:48:20|2030.8|2030.5|2030.4|2030.1|2030.8|2030.5|2030.3|2030|10
1723114110000|2024-08-08 10:48:30|2030.1|2029.8|2029.6|2029.3|2030.2|2029.9|2029.5|2029.2|10
1723114120000|2024-08-08 10:48:40|2029.4|2029.1|2029.7|2029.4|2029.7|2029.4|2029.3|2029|9
1723114130000|2024-08-08 10:48:50|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2029.3|2029|5
1723114140000|2024-08-08 10:49:00|2029.5|2029.2|2028.5|2028.2|2029.5|2029.2|2028.5|2028.2|10
1723114150000|2024-08-08 10:49:10|2027.9|2027.6|2026.9|2026.6|2028.2|2027.9|2026.9|2026.6|16
1723114160000|2024-08-08 10:49:20|2027|2026.7|2026.6|2026.3|2027|2026.7|2026.5|2026.2|5
1723114170000|2024-08-08 10:49:30|2026.4|2026.1|2027|2026.7|2027|2026.7|2025.9|2025.6|11
1723114180000|2024-08-08 10:49:40|2026.9|2026.6|2028.1|2027.8|2028.4|2028.1|2026.9|2026.6|16
1723114190000|2024-08-08 10:49:50|2028.3|2028|2028.6|2028.3|2028.6|2028.3|2028|2027.7|2
1723114200000|2024-08-08 10:50:00|2028.7|2028.4|2029.8|2029.5|2029.8|2029.5|2028.7|2028.4|6
1723114210000|2024-08-08 10:50:10|2029.7|2029.4|2030|2029.7|2030|2029.7|2029.7|2029.4|4
1723114220000|2024-08-08 10:50:20|2030.2|2029.9|2030.4|2030.1|2030.7|2030.4|2030.2|2029.9|4
1723114230000|2024-08-08 10:50:30|2030.1|2029.8|2030|2029.7|2030.2|2029.9|2030|2029.7|10
1723114240000|2024-08-08 10:50:40|2029.7|2029.4|2030.1|2029.8|2030.4|2030.1|2029.7|2029.4|7
1723114250000|2024-08-08 10:50:50|2030.5|2030.2|2030.2|2029.9|2030.6|2030.3|2030.2|2029.9|9
1723114260000|2024-08-08 10:51:00|2030.1|2029.8|2030|2029.7|2030.1|2029.8|2030|2029.7|0
1723114270000|2024-08-08 10:51:10|2029.6|2029.3|2029.3|2029|2029.8|2029.5|2029.3|2029|7
1723114280000|2024-08-08 10:51:20|2029.4|2029.1|2029.2|2028.9|2029.5|2029.2|2029.1|2028.8|4
1723114290000|2024-08-08 10:51:30|2029.1|2028.8|2029.3|2029|2029.3|2029|2029|2028.7|2
1723114300000|2024-08-08 10:51:40|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2029.1|2028.8|2
1723114310000|2024-08-08 10:51:50|2028.9|2028.6|2028.7|2028.4|2028.9|2028.6|2028.7|2028.4|6
1723114320000|2024-08-08 10:52:00|2028.8|2028.5|2028.7|2028.4|2029.1|2028.8|2028.7|2028.4|2
1723114330000|2024-08-08 10:52:10|2028.8|2028.5|2028.8|2028.5|2029.4|2029.1|2028.8|2028.5|7
1723114340000|2024-08-08 10:52:20|2028.7|2028.4|2028.3|2028|2029|2028.7|2028.3|2028|7
1723114350000|2024-08-08 10:52:30|2028.2|2027.9|2027.7|2027.4|2028.2|2027.9|2027.7|2027.4|5
1723114360000|2024-08-08 10:52:40|2027.9|2027.6|2028|2027.7|2028|2027.7|2027.9|2027.6|3
1723114370000|2024-08-08 10:52:50|2028.1|2027.8|2027.8|2027.5|2028.1|2027.8|2027.7|2027.4|2
1723114380000|2024-08-08 10:53:00|2027.7|2027.4|2027.8|2027.5|2027.9|2027.6|2027.7|2027.4|2
1723114390000|2024-08-08 10:53:10|2027.7|2027.4|2027.8|2027.5|2027.9|2027.6|2027.7|2027.4|1
1723114400000|2024-08-08 10:53:20|2027.7|2027.4|2026.8|2026.5|2027.7|2027.4|2026.8|2026.5|9
1723114410000|2024-08-08 10:53:30|2026.9|2026.6|2027.3|2027|2027.3|2027|2026.9|2026.6|1
1723114420000|2024-08-08 10:53:40|2027.2|2026.9|2027.5|2027.2|2027.5|2027.2|2027.2|2026.9|2
1723114430000|2024-08-08 10:53:50|2027.3|2027|2027.4|2027.1|2027.6|2027.3|2027.3|2027|2
1723114440000|2024-08-08 10:54:00|2027.5|2027.2|2027.3|2027|2027.5|2027.2|2027.3|2027|2
1723114450000|2024-08-08 10:54:10|2026.8|2026.5|2026.6|2026.3|2026.9|2026.6|2026.5|2026.2|4
1723114460000|2024-08-08 10:54:20|2026.8|2026.5|2026.9|2026.6|2027.2|2026.9|2026.8|2026.5|2
1723114470000|2024-08-08 10:54:30|2027|2026.7|2026.7|2026.4|2027.1|2026.8|2026.7|2026.4|1
1723114480000|2024-08-08 10:54:40|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.5|2026.2|2
1723114490000|2024-08-08 10:54:50|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2026.5|2026.2|1
1723114500000|2024-08-08 10:55:00|2026.6|2026.3|2026.7|2026.4|2026.7|2026.4|2026.6|2026.3|0
1723114510000|2024-08-08 10:55:10|2026.8|2026.5|2027.2|2026.9|2027.4|2027.1|2026.8|2026.5|1
1723114520000|2024-08-08 10:55:20|2027.3|2027|2027.3|2027|2027.3|2027|2027.2|2026.9|0
1723114530000|2024-08-08 10:55:30|2027.2|2026.9|2026.9|2026.6|2027.2|2026.9|2026.9|2026.6|5
1723114540000|2024-08-08 10:55:40|2027|2026.7|2027|2026.7|2027|2026.7|2026.9|2026.6|4
1723114550000|2024-08-08 10:55:50|2027.2|2026.9|2026.7|2026.4|2027.2|2026.9|2026.6|2026.3|2
1723114560000|2024-08-08 10:56:00|2026.6|2026.3|2026.5|2026.2|2026.7|2026.4|2026.5|2026.2|0
1723114570000|2024-08-08 10:56:10|2026.7|2026.4|2026.5|2026.2|2026.7|2026.4|2026.4|2026.1|8
1723114580000|2024-08-08 10:56:20|2026.4|2026.1|2026.2|2025.9|2026.4|2026.1|2026.2|2025.9|3
1723114590000|2024-08-08 10:56:30|2026.1|2025.8|2026|2025.7|2026.1|2025.8|2025.9|2025.6|2
1723114600000|2024-08-08 10:56:40|2025.8|2025.5|2025.9|2025.6|2026|2025.7|2025.7|2025.4|12
1723114610000|2024-08-08 10:56:50|2026.3|2026|2026.2|2025.9|2026.5|2026.2|2026.2|2025.9|8
1723114620000|2024-08-08 10:57:00|2026.1|2025.8|2025.9|2025.6|2026.2|2025.9|2025.9|2025.6|4
1723114630000|2024-08-08 10:57:10|2025.8|2025.5|2025.5|2025.2|2025.8|2025.5|2025.4|2025.1|7
1723114640000|2024-08-08 10:57:20|2025.4|2025.1|2025|2024.7|2025.5|2025.2|2025|2024.7|17
1723114650000|2024-08-08 10:57:30|2024.9|2024.6|2025.3|2025|2025.7|2025.4|2024.9|2024.6|11
1723114660000|2024-08-08 10:57:40|2025.4|2025.1|2025.5|2025.2|2025.5|2025.2|2025.3|2025|4
1723114670000|2024-08-08 10:57:50|2025.7|2025.4|2025.3|2025|2025.8|2025.5|2025.3|2025|4
1723114680000|2024-08-08 10:58:00|2024.5|2024.2|2024.3|2024|2024.6|2024.3|2024.3|2024|28
1723114690000|2024-08-08 10:58:10|2024.4|2024.1|2024.5|2024.2|2024.6|2024.3|2024.1|2023.8|30
1723114700000|2024-08-08 10:58:20|2024.7|2024.4|2024.6|2024.3|2024.9|2024.6|2024.5|2024.2|17
1723114710000|2024-08-08 10:58:30|2024.9|2024.6|2025.1|2024.8|2025.2|2024.9|2024.9|2024.6|4
1723114720000|2024-08-08 10:58:40|2025|2024.7|2025.3|2025|2025.7|2025.4|2025|2024.7|4
1723114730000|2024-08-08 10:58:50|2025.2|2024.9|2025|2024.7|2025.2|2024.9|2025|2024.7|3
1723114740000|2024-08-08 10:59:00|2024.9|2024.6|2025.8|2025.5|2025.8|2025.5|2024.9|2024.6|3
1723114750000|2024-08-08 10:59:10|2026.4|2026.1|2026.6|2026.3|2027.3|2027|2026.3|2026|25
1723114760000|2024-08-08 10:59:20|2026.2|2025.9|2026.4|2026.1|2026.5|2026.2|2026.2|2025.9|2
1723114770000|2024-08-08 10:59:30|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.4|2026.1|4
1723114780000|2024-08-08 10:59:40|2026.7|2026.4|2025.9|2025.6|2026.8|2026.5|2025.9|2025.6|20
1723114790000|2024-08-08 10:59:50|2025.8|2025.5|2025.5|2025.2|2025.8|2025.5|2025.5|2025.2|18
1723114800000|2024-08-08 11:00:00|2026.3|2026|2026.1|2025.8|2026.4|2026.1|2025.9|2025.6|30
1723114810000|2024-08-08 11:00:10|2025.8|2025.5|2025|2024.7|2025.8|2025.5|2025|2024.7|11
1723114820000|2024-08-08 11:00:20|2026.1|2025.8|2025.8|2025.5|2026.7|2026.4|2025.7|2025.4|49
1723114830000|2024-08-08 11:00:30|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.4|2025.1|6
1723114840000|2024-08-08 11:00:40|2026.4|2026.1|2026.3|2026|2026.7|2026.4|2026.1|2025.8|11
1723114850000|2024-08-08 11:00:50|2026.2|2025.9|2025.9|2025.6|2026.3|2026|2025.8|2025.5|3
1723114860000|2024-08-08 11:01:00|2025.8|2025.5|2026|2025.7|2026|2025.7|2025.8|2025.5|3
1723114870000|2024-08-08 11:01:10|2025.9|2025.6|2026.2|2025.9|2026.4|2026.1|2025.8|2025.5|14
1723114880000|2024-08-08 11:01:20|2026.3|2026|2025.3|2025|2026.3|2026|2025.3|2025|8
1723114890000|2024-08-08 11:01:30|2025.4|2025.1|2025.2|2024.9|2025.4|2025.1|2024.7|2024.4|29
1723114900000|2024-08-08 11:01:40|2025.3|2025|2024.9|2024.6|2025.3|2025|2024.9|2024.6|1
1723114910000|2024-08-08 11:01:50|2025|2024.7|2025|2024.7|2025.1|2024.8|2025|2024.7|3
1723114920000|2024-08-08 11:02:00|2025.2|2024.9|2025|2024.7|2025.4|2025.1|2024.9|2024.6|4
1723114930000|2024-08-08 11:02:10|2025.1|2024.8|2025.1|2024.8|2025.3|2025|2024.9|2024.6|6
1723114940000|2024-08-08 11:02:20|2025.3|2025|2024.1|2023.8|2025.3|2025|2024.1|2023.8|5
1723114950000|2024-08-08 11:02:30|2024|2023.7|2024.3|2024|2024.5|2024.2|2024|2023.7|5
1723114960000|2024-08-08 11:02:40|2024.5|2024.2|2024.5|2024.2|2024.7|2024.4|2024.4|2024.1|4
1723114970000|2024-08-08 11:02:50|2024.6|2024.3|2024|2023.7|2024.8|2024.5|2023.7|2023.4|12
1723114980000|2024-08-08 11:03:00|2023.9|2023.6|2024.2|2023.9|2024.4|2024.1|2023.9|2023.6|11
1723114990000|2024-08-08 11:03:10|2024.1|2023.8|2023.8|2023.5|2024.1|2023.8|2023.6|2023.3|10
1723115000000|2024-08-08 11:03:20|2023.9|2023.6|2024.5|2024.2|2024.5|2024.2|2023.7|2023.4|4
1723115010000|2024-08-08 11:03:30|2024.3|2024|2024.7|2024.4|2024.7|2024.4|2024.3|2024|4
1723115020000|2024-08-08 11:03:40|2024.8|2024.5|2025.1|2024.8|2025.3|2025|2024.8|2024.5|3
1723115030000|2024-08-08 11:03:50|2025.4|2025.1|2024.9|2024.6|2025.4|2025.1|2024.9|2024.6|8
1723115040000|2024-08-08 11:04:00|2024.8|2024.5|2024.9|2024.6|2024.9|2024.6|2024.6|2024.3|1
1723115050000|2024-08-08 11:04:10|2025|2024.7|2025.2|2024.9|2025.2|2024.9|2025|2024.7|2
1723115060000|2024-08-08 11:04:20|2025.3|2025|2025.1|2024.8|2025.6|2025.3|2025.1|2024.8|5
1723115070000|2024-08-08 11:04:30|2025|2024.7|2024.7|2024.4|2025|2024.7|2024.5|2024.2|13
1723115080000|2024-08-08 11:04:40|2024.6|2024.3|2024.8|2024.5|2024.8|2024.5|2024.5|2024.2|2
1723115090000|2024-08-08 11:04:50|2024.7|2024.4|2025.4|2025.1|2025.6|2025.3|2024.6|2024.3|10
1723115100000|2024-08-08 11:05:00|2025.5|2025.2|2025.7|2025.4|2025.9|2025.6|2025.5|2025.2|5
1723115110000|2024-08-08 11:05:10|2025.8|2025.5|2026|2025.7|2026|2025.7|2025.6|2025.3|5
1723115120000|2024-08-08 11:05:20|2026.1|2025.8|2026|2025.7|2026.2|2025.9|2026|2025.7|2
1723115130000|2024-08-08 11:05:30|2026.4|2026.1|2027.1|2026.8|2027.2|2026.9|2026.4|2026.1|9
1723115140000|2024-08-08 11:05:40|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.1|2026.8|4
1723115150000|2024-08-08 11:05:50|2027.2|2026.9|2027.5|2027.2|2027.5|2027.2|2027.1|2026.8|1
1723115160000|2024-08-08 11:06:00|2027.6|2027.3|2027|2026.7|2027.6|2027.3|2027|2026.7|10
1723115170000|2024-08-08 11:06:10|2026.9|2026.6|2026.9|2026.6|2027|2026.7|2026.8|2026.5|1
1723115180000|2024-08-08 11:06:20|2027|2026.7|2027.1|2026.8|2027.1|2026.8|2026.9|2026.6|1
1723115190000|2024-08-08 11:06:30|2027.2|2026.9|2027.5|2027.2|2027.5|2027.2|2027.2|2026.9|5
1723115200000|2024-08-08 11:06:40|2027.2|2026.9|2027.1|2026.8|2027.2|2026.9|2027.1|2026.8|1
1723115210000|2024-08-08 11:06:50|2027|2026.7|2027.1|2026.8|2027.2|2026.9|2026.9|2026.6|3
1723115220000|2024-08-08 11:07:00|2027|2026.7|2026.6|2026.3|2027.1|2026.8|2026.6|2026.3|3
1723115230000|2024-08-08 11:07:10|2026.3|2026|2026.5|2026.2|2026.5|2026.2|2026.2|2025.9|5
1723115240000|2024-08-08 11:07:20|2026.6|2026.3|2026.8|2026.5|2026.8|2026.5|2026.5|2026.2|0
1723115250000|2024-08-08 11:07:30|2026.7|2026.4|2026.5|2026.2|2026.7|2026.4|2026.4|2026.1|2
1723115260000|2024-08-08 11:07:40|2026.4|2026.1|2026.4|2026.1|2026.6|2026.3|2026.3|2026|1
1723115270000|2024-08-08 11:07:50|2026.3|2026|2026.5|2026.2|2026.5|2026.2|2026.2|2025.9|4
1723115280000|2024-08-08 11:08:00|2026.4|2026.1|2026.2|2025.9|2026.4|2026.1|2026.2|2025.9|0
1723115290000|2024-08-08 11:08:10|2026.1|2025.8|2026|2025.7|2026.2|2025.9|2025.8|2025.5|7
1723115300000|2024-08-08 11:08:20|2026.5|2026.2|2026.2|2025.9|2026.5|2026.2|2026.2|2025.9|18
1723115310000|2024-08-08 11:08:30|2026.1|2025.8|2026.3|2026|2026.3|2026|2026|2025.7|2
1723115320000|2024-08-08 11:08:40|2026.4|2026.1|2026.8|2026.5|2026.8|2026.5|2026.3|2026|4
1723115330000|2024-08-08 11:08:50|2026.7|2026.4|2027.2|2026.9|2027.2|2026.9|2026.7|2026.4|7
1723115340000|2024-08-08 11:09:00|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2026.8|2026.5|7
1723115350000|2024-08-08 11:09:10|2027|2026.7|2026.7|2026.4|2027|2026.7|2026.6|2026.3|3
1723115360000|2024-08-08 11:09:20|2026.9|2026.6|2027.1|2026.8|2027.2|2026.9|2026.9|2026.6|4
1723115370000|2024-08-08 11:09:30|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.3|2027|3
1723115380000|2024-08-08 11:09:40|2027.5|2027.2|2027.7|2027.4|2027.7|2027.4|2027.5|2027.2|5
1723115390000|2024-08-08 11:09:50|2027.6|2027.3|2027.5|2027.2|2027.7|2027.4|2027.5|2027.2|8
1723115400000|2024-08-08 11:10:00|2027.7|2027.4|2027.7|2027.4|2027.9|2027.6|2027.3|2027|8
1723115410000|2024-08-08 11:10:10|2027.8|2027.5|2027.6|2027.3|2027.8|2027.5|2027.6|2027.3|0
1723115420000|2024-08-08 11:10:20|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1723115430000|2024-08-08 11:10:30|2027.6|2027.3|2027.5|2027.2|2027.7|2027.4|2027.2|2026.9|9
1723115440000|2024-08-08 11:10:40|2027.4|2027.1|2027.7|2027.4|2027.7|2027.4|2027.4|2027.1|1
1723115450000|2024-08-08 11:10:50|2027.6|2027.3|2027.8|2027.5|2028|2027.7|2027.5|2027.2|2
1723115460000|2024-08-08 11:11:00|2027.7|2027.4|2028.1|2027.8|2028.1|2027.8|2027.7|2027.4|3
1723115470000|2024-08-08 11:11:10|2028|2027.7|2028|2027.7|2028.2|2027.9|2027.9|2027.6|1
1723115480000|2024-08-08 11:11:20|2028.1|2027.8|2028|2027.7|2028.3|2028|2027.9|2027.6|3
1723115490000|2024-08-08 11:11:30|2028.2|2027.9|2028.2|2027.9|2028.4|2028.1|2028.1|2027.8|1
1723115500000|2024-08-08 11:11:40|2028.6|2028.3|2028.7|2028.4|2028.8|2028.5|2028.6|2028.3|10
1723115510000|2024-08-08 11:11:50|2028.6|2028.3|2029.5|2029.2|2029.8|2029.5|2028.6|2028.3|45
1723115520000|2024-08-08 11:12:00|2029.6|2029.3|2029.6|2029.3|2029.6|2029.3|2029.1|2028.8|7
1723115530000|2024-08-08 11:12:10|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030|2029.7|23
1723115540000|2024-08-08 11:12:20|2030|2029.7|2030.2|2029.9|2030.2|2029.9|2029.9|2029.6|2
1723115550000|2024-08-08 11:12:30|2030.3|2030|2031.3|2031|2031.4|2031.1|2030.3|2030|21
1723115560000|2024-08-08 11:12:40|2031.4|2031.1|2031.2|2030.9|2031.4|2031.1|2031|2030.7|14
1723115570000|2024-08-08 11:12:50|2031.4|2031.1|2031|2030.7|2031.5|2031.2|2031|2030.7|62
1723115580000|2024-08-08 11:13:00|2031.1|2030.8|2032|2031.7|2032|2031.7|2031.1|2030.8|19
1723115590000|2024-08-08 11:13:10|2031.9|2031.6|2031.5|2031.2|2031.9|2031.6|2031.5|2031.2|0
1723115600000|2024-08-08 11:13:20|2031.4|2031.1|2030.9|2030.6|2031.4|2031.1|2030.9|2030.6|3
1723115610000|2024-08-08 11:13:30|2031.1|2030.8|2030.7|2030.4|2031.2|2030.9|2030.7|2030.4|1
1723115620000|2024-08-08 11:13:40|2031|2030.7|2030.8|2030.5|2031|2030.7|2030.8|2030.5|2
1723115630000|2024-08-08 11:13:50|2031|2030.7|2030.8|2030.5|2031|2030.7|2030.7|2030.4|0
1723115640000|2024-08-08 11:14:00|2030.9|2030.6|2031.3|2031|2031.4|2031.1|2030.9|2030.6|5
1723115650000|2024-08-08 11:14:10|2031.2|2030.9|2031.5|2031.2|2031.6|2031.3|2031.2|2030.9|5
1723115660000|2024-08-08 11:14:20|2031.6|2031.3|2032.9|2032.6|2033.2|2032.9|2031.6|2031.3|22
1723115670000|2024-08-08 11:14:30|2032.8|2032.5|2033.1|2032.8|2033.2|2032.9|2032.7|2032.4|38
1723115680000|2024-08-08 11:14:40|2033.2|2032.9|2033.3|2033|2033.3|2033|2033|2032.7|5
1723115690000|2024-08-08 11:14:50|2033.1|2032.8|2032|2031.7|2033.1|2032.8|2032|2031.7|32
1723115700000|2024-08-08 11:15:00|2032.1|2031.8|2032|2031.7|2032.1|2031.8|2031.5|2031.2|8
1723115710000|2024-08-08 11:15:10|2031.9|2031.6|2032.2|2031.9|2032.3|2032|2031.7|2031.4|3
1723115720000|2024-08-08 11:15:20|2031.7|2031.4|2031.9|2031.6|2031.9|2031.6|2031.5|2031.2|9
1723115730000|2024-08-08 11:15:30|2031.8|2031.5|2031.4|2031.1|2031.9|2031.6|2031.1|2030.8|36
1723115740000|2024-08-08 11:15:40|2031.3|2031|2031|2030.7|2031.4|2031.1|2030.9|2030.6|3
1723115750000|2024-08-08 11:15:50|2030.9|2030.6|2030.6|2030.3|2031|2030.7|2030.5|2030.2|10
1723115760000|2024-08-08 11:16:00|2030.7|2030.4|2030.6|2030.3|2031.1|2030.8|2030.4|2030.1|9
1723115770000|2024-08-08 11:16:10|2030.7|2030.4|2030.9|2030.6|2030.9|2030.6|2030.7|2030.4|1
1723115780000|2024-08-08 11:16:20|2030.8|2030.5|2030.4|2030.1|2030.8|2030.5|2030.4|2030.1|3
1723115790000|2024-08-08 11:16:30|2030.6|2030.3|2030.5|2030.2|2030.6|2030.3|2030.4|2030.1|20
1723115800000|2024-08-08 11:16:40|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.6|2030.3|5
1723115810000|2024-08-08 11:16:50|2030.8|2030.5|2030.7|2030.4|2030.8|2030.5|2030.7|2030.4|0
1723115820000|2024-08-08 11:17:00|2030.6|2030.3|2030|2029.7|2030.7|2030.4|2029.8|2029.5|10
1723115830000|2024-08-08 11:17:10|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|2
1723115840000|2024-08-08 11:17:20|2029.8|2029.5|2029.7|2029.4|2029.9|2029.6|2029.6|2029.3|1
1723115850000|2024-08-08 11:17:30|2029.9|2029.6|2029.7|2029.4|2029.9|2029.6|2029.7|2029.4|2
1723115860000|2024-08-08 11:17:40|2029.8|2029.5|2030|2029.7|2030|2029.7|2029.8|2029.5|3
1723115870000|2024-08-08 11:17:50|2029.9|2029.6|2029.7|2029.4|2029.9|2029.6|2029.6|2029.3|23
1723115880000|2024-08-08 11:18:00|2029.8|2029.5|2029.9|2029.6|2029.9|2029.6|2029.6|2029.3|0
1723115890000|2024-08-08 11:18:10|2029.8|2029.5|2030|2029.7|2030|2029.7|2029.7|2029.4|5
1723115900000|2024-08-08 11:18:20|2030.1|2029.8|2029.9|2029.6|2030.1|2029.8|2029.8|2029.5|20
1723115910000|2024-08-08 11:18:30|2030|2029.7|2030.9|2030.6|2031|2030.7|2030|2029.7|16
1723115920000|2024-08-08 11:18:40|2031.2|2030.9|2031|2030.7|2031.2|2030.9|2031|2030.7|10
1723115930000|2024-08-08 11:18:50|2030.9|2030.6|2031.1|2030.8|2031.2|2030.9|2030.9|2030.6|8
1723115940000|2024-08-08 11:19:00|2031.2|2030.9|2031.9|2031.6|2032|2031.7|2031.2|2030.9|24
1723115950000|2024-08-08 11:19:10|2031.8|2031.5|2032|2031.7|2032|2031.7|2031.7|2031.4|13
1723115960000|2024-08-08 11:19:20|2031.8|2031.5|2031.5|2031.2|2031.8|2031.5|2031.5|2031.2|4
1723115970000|2024-08-08 11:19:30|2031.3|2031|2031.6|2031.3|2031.6|2031.3|2031.3|2031|1
1723115980000|2024-08-08 11:19:40|2031.5|2031.2|2031.8|2031.5|2031.9|2031.6|2031.3|2031|5
1723115990000|2024-08-08 11:19:50|2031.9|2031.6|2031.5|2031.2|2032|2031.7|2031.5|2031.2|15
1723116000000|2024-08-08 11:20:00|2031.4|2031.1|2031.1|2030.8|2031.6|2031.3|2031.1|2030.8|13
1723116010000|2024-08-08 11:20:10|2031.2|2030.9|2031.2|2030.9|2031.5|2031.2|2031.1|2030.8|26
1723116020000|2024-08-08 11:20:20|2031|2030.7|2031.2|2030.9|2031.3|2031|2031|2030.7|27
1723116030000|2024-08-08 11:20:30|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|2
1723116040000|2024-08-08 11:20:40|2031.2|2030.9|2031.8|2031.5|2031.8|2031.5|2031.2|2030.9|11
1723116050000|2024-08-08 11:20:50|2031.6|2031.3|2031.9|2031.6|2031.9|2031.6|2031.3|2031|11
1723116060000|2024-08-08 11:21:00|2031.8|2031.5|2033|2032.7|2033|2032.7|2031.4|2031.1|48
1723116070000|2024-08-08 11:21:10|2032.9|2032.6|2032.4|2032.1|2032.9|2032.6|2032.1|2031.8|30
1723116080000|2024-08-08 11:21:20|2032.5|2032.2|2033.2|2032.9|2033.4|2033.1|2032.5|2032.2|39
1723116090000|2024-08-08 11:21:30|2033.3|2033|2032.9|2032.6|2033.3|2033|2032.7|2032.4|24
1723116100000|2024-08-08 11:21:40|2033|2032.7|2032.4|2032.1|2033.1|2032.8|2032.4|2032.1|21
1723116110000|2024-08-08 11:21:50|2032.3|2032|2031.9|2031.6|2032.5|2032.2|2031.9|2031.6|4
1723116120000|2024-08-08 11:22:00|2031.8|2031.5|2031.8|2031.5|2031.9|2031.6|2031.8|2031.5|2
1723116130000|2024-08-08 11:22:10|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|5
1723116140000|2024-08-08 11:22:20|2031.5|2031.2|2032.1|2031.8|2032.1|2031.8|2031.5|2031.2|28
1723116150000|2024-08-08 11:22:30|2032|2031.7|2032|2031.7|2032.1|2031.8|2032|2031.7|2
1723116160000|2024-08-08 11:22:40|2031.8|2031.5|2031.6|2031.3|2031.8|2031.5|2031.6|2031.3|2
1723116170000|2024-08-08 11:22:50|2031.7|2031.4|2031.7|2031.4|2031.8|2031.5|2031.6|2031.3|4
1723116190000|2024-08-08 11:23:10|2031.4|2031.1|2032.1|2031.8|2032.1|2031.8|2031.3|2031|17
1723116200000|2024-08-08 11:23:20|2032|2031.7|2031.3|2031|2032.1|2031.8|2031.2|2030.9|16
1723116210000|2024-08-08 11:23:30|2031.2|2030.9|2031.3|2031|2031.6|2031.3|2031.2|2030.9|3
1723116220000|2024-08-08 11:23:40|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.1|2030.8|1
1723116230000|2024-08-08 11:23:50|2031.1|2030.8|2030.9|2030.6|2031.1|2030.8|2030.9|2030.6|3
1723116240000|2024-08-08 11:24:00|2030.8|2030.5|2031.4|2031.1|2031.4|2031.1|2030.7|2030.4|11
1723116250000|2024-08-08 11:24:10|2031.5|2031.2|2031.7|2031.4|2031.7|2031.4|2031.5|2031.2|0
1723116260000|2024-08-08 11:24:20|2031.6|2031.3|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|14
1723116270000|2024-08-08 11:24:30|2033|2032.7|2032.4|2032.1|2033|2032.7|2032.4|2032.1|48
1723116280000|2024-08-08 11:24:40|2032.3|2032|2032.2|2031.9|2032.5|2032.2|2032.1|2031.8|6
1723116290000|2024-08-08 11:24:50|2032.4|2032.1|2033|2032.7|2033.1|2032.8|2032.4|2032.1|27
1723116300000|2024-08-08 11:25:00|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.9|2032.6|8
1723116310000|2024-08-08 11:25:10|2032.7|2032.4|2032|2031.7|2032.7|2032.4|2032|2031.7|4
1723116320000|2024-08-08 11:25:20|2032.1|2031.8|2032.4|2032.1|2032.4|2032.1|2032.1|2031.8|2
1723116330000|2024-08-08 11:25:30|2032.2|2031.9|2032.7|2032.4|2032.7|2032.4|2032.2|2031.9|3
1723116340000|2024-08-08 11:25:40|2032.8|2032.5|2032.7|2032.4|2032.8|2032.5|2032.6|2032.3|9
1723116350000|2024-08-08 11:25:50|2032.8|2032.5|2032.9|2032.6|2033|2032.7|2032.8|2032.5|6
1723116360000|2024-08-08 11:26:00|2032.8|2032.5|2032|2031.7|2032.8|2032.5|2032|2031.7|12
1723116370000|2024-08-08 11:26:10|2031.9|2031.6|2032.1|2031.8|2032.1|2031.8|2031.9|2031.6|6
1723116380000|2024-08-08 11:26:20|2032.3|2032|2032.3|2032|2032.3|2032|2032.3|2032|1
1723116390000|2024-08-08 11:26:30|2032.1|2031.8|2032.5|2032.2|2032.5|2032.2|2032|2031.7|23
1723116400000|2024-08-08 11:26:40|2032.4|2032.1|2032.7|2032.4|2032.7|2032.4|2032.4|2032.1|17
1723116410000|2024-08-08 11:26:50|2032.6|2032.3|2033.5|2033.2|2033.5|2033.2|2032.5|2032.2|27
1723116420000|2024-08-08 11:27:00|2033.4|2033.1|2033.1|2032.8|2033.4|2033.1|2033.1|2032.8|15
1723116430000|2024-08-08 11:27:10|2033.4|2033.1|2032.5|2032.2|2033.4|2033.1|2032.5|2032.2|13
1723116440000|2024-08-08 11:27:20|2032.6|2032.3|2032.4|2032.1|2032.7|2032.4|2032.4|2032.1|0
1723116450000|2024-08-08 11:27:30|2032.6|2032.3|2032.8|2032.5|2032.8|2032.5|2032.6|2032.3|4
1723116460000|2024-08-08 11:27:40|2032.7|2032.4|2032.9|2032.6|2032.9|2032.6|2032.7|2032.4|2
1723116470000|2024-08-08 11:27:50|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.5|2032.2|10
1723116480000|2024-08-08 11:28:00|2032.7|2032.4|2033|2032.7|2033|2032.7|2032.7|2032.4|15
1723116490000|2024-08-08 11:28:10|2033.2|2032.9|2033.3|2033|2033.3|2033|2033.1|2032.8|5
1723116500000|2024-08-08 11:28:20|2033.2|2032.9|2033.1|2032.8|2033.4|2033.1|2033.1|2032.8|8
1723116510000|2024-08-08 11:28:30|2033.3|2033|2034.7|2034.4|2034.9|2034.6|2033.1|2032.8|99
1723116520000|2024-08-08 11:28:40|2034.8|2034.5|2034.2|2033.9|2034.9|2034.6|2034.2|2033.9|49
1723116530000|2024-08-08 11:28:50|2034.1|2033.8|2033.7|2033.4|2034.1|2033.8|2033.7|2033.4|26
1723116540000|2024-08-08 11:29:00|2033.6|2033.3|2032.8|2032.5|2033.6|2033.3|2032.8|2032.5|14
1723116550000|2024-08-08 11:29:10|2032.9|2032.6|2033.6|2033.3|2033.6|2033.3|2032.9|2032.6|15
1723116560000|2024-08-08 11:29:20|2034.2|2033.9|2033.9|2033.6|2034.2|2033.9|2033.8|2033.5|23
1723116570000|2024-08-08 11:29:30|2033.8|2033.5|2033.8|2033.5|2033.9|2033.6|2033.8|2033.5|10
1723116580000|2024-08-08 11:29:40|2033.7|2033.4|2033.6|2033.3|2033.7|2033.4|2033.5|2033.2|6
1723116590000|2024-08-08 11:29:50|2033.5|2033.2|2033.7|2033.4|2033.7|2033.4|2033.5|2033.2|3
1723116600000|2024-08-08 11:30:00|2033.5|2033.2|2032.8|2032.5|2033.5|2033.2|2032.8|2032.5|27
1723116610000|2024-08-08 11:30:10|2032.7|2032.4|2033|2032.7|2033|2032.7|2032.4|2032.1|10
1723116620000|2024-08-08 11:30:20|2033.1|2032.8|2032.9|2032.6|2033.2|2032.9|2032.9|2032.6|16
1723116630000|2024-08-08 11:30:30|2032.8|2032.5|2033.1|2032.8|2033.1|2032.8|2032.6|2032.3|25
1723116640000|2024-08-08 11:30:40|2033.2|2032.9|2034.2|2033.9|2034.4|2034.1|2033.2|2032.9|40
1723116650000|2024-08-08 11:30:50|2034.3|2034|2034.8|2034.5|2034.8|2034.5|2034.3|2034|42
1723116660000|2024-08-08 11:31:00|2034.9|2034.6|2034.9|2034.6|2034.9|2034.6|2034.4|2034.1|18
1723116670000|2024-08-08 11:31:10|2035.1|2034.8|2035.3|2035|2035.7|2035.4|2035.1|2034.8|51
1723116680000|2024-08-08 11:31:20|2035.2|2034.9|2034.8|2034.5|2035.2|2034.9|2034.8|2034.5|16
1723116690000|2024-08-08 11:31:30|2034.9|2034.6|2035.4|2035.1|2035.4|2035.1|2034.9|2034.6|7
1723116700000|2024-08-08 11:31:40|2035.5|2035.2|2035.1|2034.8|2035.6|2035.3|2035|2034.7|15
1723116710000|2024-08-08 11:31:50|2035.2|2034.9|2035.4|2035.1|2035.4|2035.1|2035.2|2034.9|6
1723116720000|2024-08-08 11:32:00|2035.5|2035.2|2035.3|2035|2035.5|2035.2|2035.1|2034.8|15
1723116730000|2024-08-08 11:32:10|2035.2|2034.9|2034.8|2034.5|2035.3|2035|2034.8|2034.5|18
1723116740000|2024-08-08 11:32:20|2034.9|2034.6|2035.2|2034.9|2035.4|2035.1|2034.9|2034.6|6
1723116750000|2024-08-08 11:32:30|2035.3|2035|2035.6|2035.3|2035.7|2035.4|2035|2034.7|16
1723116760000|2024-08-08 11:32:40|2035.5|2035.2|2036.4|2036.1|2036.7|2036.4|2035.5|2035.2|27
1723116770000|2024-08-08 11:32:50|2036.5|2036.2|2036.2|2035.9|2036.5|2036.2|2036.2|2035.9|12
1723116780000|2024-08-08 11:33:00|2036|2035.7|2035.9|2035.6|2036.6|2036.3|2035.8|2035.5|21
1723116790000|2024-08-08 11:33:10|2035.8|2035.5|2035.4|2035.1|2036|2035.7|2035.4|2035.1|14
1723116800000|2024-08-08 11:33:20|2035.2|2034.9|2035.2|2034.9|2035.6|2035.3|2035|2034.7|15
1723116810000|2024-08-08 11:33:30|2035.1|2034.8|2035.4|2035.1|2035.4|2035.1|2035.1|2034.8|13
1723116820000|2024-08-08 11:33:40|2035.5|2035.2|2035.2|2034.9|2035.5|2035.2|2035.2|2034.9|1
1723116830000|2024-08-08 11:33:50|2035.1|2034.8|2035.2|2034.9|2035.3|2035|2034.9|2034.6|6
1723116840000|2024-08-08 11:34:00|2035.1|2034.8|2035|2034.7|2035.4|2035.1|2034.6|2034.3|5
1723116850000|2024-08-08 11:34:10|2034.9|2034.6|2034.7|2034.4|2035.1|2034.8|2034.7|2034.4|11
1723116860000|2024-08-08 11:34:20|2034.8|2034.5|2035|2034.7|2035.1|2034.8|2034.8|2034.5|1
1723116870000|2024-08-08 11:34:30|2034.7|2034.4|2034.7|2034.4|2034.8|2034.5|2034.6|2034.3|7
1723116880000|2024-08-08 11:34:40|2034.1|2033.8|2034.5|2034.2|2034.5|2034.2|2034.1|2033.8|5
1723116890000|2024-08-08 11:34:50|2034.4|2034.1|2034.8|2034.5|2034.9|2034.6|2034.3|2034|22
1723116900000|2024-08-08 11:35:00|2034.3|2034|2035.2|2034.9|2035.2|2034.9|2034.1|2033.8|22
1723116910000|2024-08-08 11:35:10|2035.1|2034.8|2035.2|2034.9|2035.6|2035.3|2035.1|2034.8|10
1723116920000|2024-08-08 11:35:20|2035.3|2035|2035.1|2034.8|2035.5|2035.2|2035.1|2034.8|4
1723116930000|2024-08-08 11:35:30|2035.2|2034.9|2034.5|2034.2|2035.2|2034.9|2034.5|2034.2|11
1723116940000|2024-08-08 11:35:40|2034.6|2034.3|2035.6|2035.3|2035.8|2035.5|2034.6|2034.3|31
1723116950000|2024-08-08 11:35:50|2035.7|2035.4|2035.6|2035.3|2035.7|2035.4|2035.6|2035.3|6
1723116960000|2024-08-08 11:36:00|2035.2|2034.9|2035|2034.7|2035.2|2034.9|2034.9|2034.6|6
1723116970000|2024-08-08 11:36:10|2034.9|2034.6|2034.9|2034.6|2035.3|2035|2034.8|2034.5|3
1723116980000|2024-08-08 11:36:20|2034.8|2034.5|2034.5|2034.2|2034.8|2034.5|2034.3|2034|3
1723116990000|2024-08-08 11:36:30|2034.6|2034.3|2034.5|2034.2|2034.8|2034.5|2034.5|2034.2|0
1723117000000|2024-08-08 11:36:40|2034.6|2034.3|2034.6|2034.3|2034.6|2034.3|2034.5|2034.2|3
1723117010000|2024-08-08 11:36:50|2034.7|2034.4|2034.5|2034.2|2034.7|2034.4|2034.5|2034.2|0
1723117020000|2024-08-08 11:37:00|2034.4|2034.1|2034.5|2034.2|2034.5|2034.2|2034.4|2034.1|1
1723117030000|2024-08-08 11:37:10|2034.4|2034.1|2034.1|2033.8|2034.5|2034.2|2034|2033.7|4
1723117040000|2024-08-08 11:37:20|2034|2033.7|2034.3|2034|2034.4|2034.1|2034|2033.7|8
1723117050000|2024-08-08 11:37:30|2034.2|2033.9|2034.1|2033.8|2034.2|2033.9|2034|2033.7|1
1723117060000|2024-08-08 11:37:40|2034|2033.7|2033.5|2033.2|2034|2033.7|2033.5|2033.2|7
1723117070000|2024-08-08 11:37:50|2033.4|2033.1|2034|2033.7|2034|2033.7|2033.3|2033|5
1723117080000|2024-08-08 11:38:00|2033.9|2033.6|2034.6|2034.3|2034.6|2034.3|2033.9|2033.6|5
1723117090000|2024-08-08 11:38:10|2034.5|2034.2|2034.8|2034.5|2034.8|2034.5|2034.2|2033.9|13
1723117100000|2024-08-08 11:38:20|2034.9|2034.6|2034.6|2034.3|2034.9|2034.6|2034.6|2034.3|3
1723117110000|2024-08-08 11:38:30|2034.5|2034.2|2034.5|2034.2|2034.7|2034.4|2034.3|2034|8
1723117120000|2024-08-08 11:38:40|2034.8|2034.5|2034.1|2033.8|2034.8|2034.5|2034|2033.7|5
1723117130000|2024-08-08 11:38:50|2034.2|2033.9|2034.4|2034.1|2034.6|2034.3|2034.2|2033.9|3
1723117140000|2024-08-08 11:39:00|2034.3|2034|2033.8|2033.5|2034.3|2034|2033.8|2033.5|1
1723117150000|2024-08-08 11:39:10|2034|2033.7|2033.7|2033.4|2034|2033.7|2033.7|2033.4|1
1723117160000|2024-08-08 11:39:20|2034|2033.7|2033.9|2033.6|2034|2033.7|2033.9|2033.6|2
1723117170000|2024-08-08 11:39:30|2033.7|2033.4|2034|2033.7|2034.2|2033.9|2033.7|2033.4|6
1723117180000|2024-08-08 11:39:40|2034.1|2033.8|2033.5|2033.2|2034.1|2033.8|2033.5|2033.2|6
1723117190000|2024-08-08 11:39:50|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|0
1723117200000|2024-08-08 11:40:00|2033.7|2033.4|2033.3|2033|2033.7|2033.4|2033.1|2032.8|5
1723117210000|2024-08-08 11:40:10|2033.4|2033.1|2033.4|2033.1|2033.5|2033.2|2033.4|2033.1|1
1723117220000|2024-08-08 11:40:20|2033.6|2033.3|2033|2032.7|2033.6|2033.3|2032.9|2032.6|6
1723117230000|2024-08-08 11:40:30|2032.7|2032.4|2032.6|2032.3|2032.7|2032.4|2032.3|2032|11
1723117240000|2024-08-08 11:40:40|2032.8|2032.5|2033|2032.7|2033.2|2032.9|2032.8|2032.5|6
1723117250000|2024-08-08 11:40:50|2033.1|2032.8|2033.3|2033|2033.6|2033.3|2033|2032.7|8
1723117260000|2024-08-08 11:41:00|2033.1|2032.8|2033.2|2032.9|2033.4|2033.1|2033.1|2032.8|6
1723117270000|2024-08-08 11:41:10|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|11
1723117280000|2024-08-08 11:41:20|2033.4|2033.1|2033.4|2033.1|2033.4|2033.1|2033.3|2033|5
1723117290000|2024-08-08 11:41:30|2033.3|2033|2033.2|2032.9|2033.6|2033.3|2033.2|2032.9|6
1723117300000|2024-08-08 11:41:40|2033.1|2032.8|2032.3|2032|2033.1|2032.8|2031.8|2031.5|13
1723117310000|2024-08-08 11:41:50|2032.2|2031.9|2032.2|2031.9|2032.3|2032|2032.1|2031.8|2
1723117320000|2024-08-08 11:42:00|2032.4|2032.1|2033.1|2032.8|2033.3|2033|2032.4|2032.1|17
1723117330000|2024-08-08 11:42:10|2033|2032.7|2033.1|2032.8|2033.1|2032.8|2032.8|2032.5|3
1723117340000|2024-08-08 11:42:20|2033.3|2033|2033.5|2033.2|2033.6|2033.3|2033.3|2033|7
1723117350000|2024-08-08 11:42:30|2033.1|2032.8|2032.9|2032.6|2033.1|2032.8|2032.9|2032.6|15
1723117360000|2024-08-08 11:42:40|2033|2032.7|2032.8|2032.5|2033|2032.7|2032.8|2032.5|0
1723117370000|2024-08-08 11:42:50|2032.9|2032.6|2032.8|2032.5|2033.1|2032.8|2032.7|2032.4|1
1723117380000|2024-08-08 11:43:00|2032.7|2032.4|2032.5|2032.2|2032.7|2032.4|2032.4|2032.1|4
1723117390000|2024-08-08 11:43:10|2032.4|2032.1|2032.1|2031.8|2032.5|2032.2|2032|2031.7|3
1723117400000|2024-08-08 11:43:20|2032|2031.7|2031.9|2031.6|2032.2|2031.9|2031.9|2031.6|2
1723117410000|2024-08-08 11:43:30|2032|2031.7|2032.1|2031.8|2032.1|2031.8|2031.9|2031.6|2
1723117420000|2024-08-08 11:43:40|2032|2031.7|2031.8|2031.5|2032.1|2031.8|2031.7|2031.4|6
1723117430000|2024-08-08 11:43:50|2031.6|2031.3|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|16
1723117440000|2024-08-08 11:44:00|2031.7|2031.4|2031.8|2031.5|2031.9|2031.6|2031.7|2031.4|9
1723117450000|2024-08-08 11:44:10|2031.7|2031.4|2031.8|2031.5|2031.9|2031.6|2031.7|2031.4|0
1723117460000|2024-08-08 11:44:20|2031.9|2031.6|2032.1|2031.8|2032.1|2031.8|2031.9|2031.6|4
1723117470000|2024-08-08 11:44:30|2032.2|2031.9|2031.8|2031.5|2032.3|2032|2031.8|2031.5|4
1723117480000|2024-08-08 11:44:40|2031.9|2031.6|2032.3|2032|2032.3|2032|2031.7|2031.4|3
1723117490000|2024-08-08 11:44:50|2032.2|2031.9|2032.2|2031.9|2032.6|2032.3|2032.1|2031.8|3
1723117500000|2024-08-08 11:45:00|2032.1|2031.8|2031.4|2031.1|2032.1|2031.8|2031.3|2031|12
1723117510000|2024-08-08 11:45:10|2031.5|2031.2|2031.3|2031|2031.5|2031.2|2031.3|2031|1
1723117520000|2024-08-08 11:45:20|2031.4|2031.1|2031.7|2031.4|2031.7|2031.4|2031.3|2031|2
1723117530000|2024-08-08 11:45:30|2031.6|2031.3|2031.9|2031.6|2031.9|2031.6|2031.5|2031.2|1
1723117540000|2024-08-08 11:45:40|2032|2031.7|2031.9|2031.6|2032|2031.7|2031.8|2031.5|18
1723117550000|2024-08-08 11:45:50|2032|2031.7|2032.1|2031.8|2032.1|2031.8|2031.9|2031.6|2
1723117560000|2024-08-08 11:46:00|2032.3|2032|2032.4|2032.1|2032.4|2032.1|2032|2031.7|6
1723117570000|2024-08-08 11:46:10|2032.5|2032.2|2033.7|2033.4|2034.4|2034.1|2032.5|2032.2|55
1723117580000|2024-08-08 11:46:20|2033.6|2033.3|2033.8|2033.5|2033.9|2033.6|2033.4|2033.1|4
1723117590000|2024-08-08 11:46:30|2033.7|2033.4|2033.4|2033.1|2033.8|2033.5|2033.4|2033.1|4
1723117600000|2024-08-08 11:46:40|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|2
1723117610000|2024-08-08 11:46:50|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.3|2033|3
1723117620000|2024-08-08 11:47:00|2033.5|2033.2|2032.9|2032.6|2033.5|2033.2|2032.9|2032.6|7
1723117630000|2024-08-08 11:47:10|2033|2032.7|2033.4|2033.1|2033.4|2033.1|2033|2032.7|8
1723117640000|2024-08-08 11:47:20|2033.3|2033|2033.5|2033.2|2033.6|2033.3|2033.2|2032.9|4
1723117650000|2024-08-08 11:47:30|2033.4|2033.1|2033.5|2033.2|2033.5|2033.2|2033.4|2033.1|2
1723117660000|2024-08-08 11:47:40|2033.4|2033.1|2033.3|2033|2033.5|2033.2|2033.3|2033|5
1723117670000|2024-08-08 11:47:50|2032.9|2032.6|2033.1|2032.8|2033.1|2032.8|2032.9|2032.6|13
1723117680000|2024-08-08 11:48:00|2033|2032.7|2032.7|2032.4|2033|2032.7|2032.5|2032.2|11
1723117690000|2024-08-08 11:48:10|2032.5|2032.2|2032.3|2032|2032.5|2032.2|2032.3|2032|4
1723117700000|2024-08-08 11:48:20|2032.4|2032.1|2032|2031.7|2032.4|2032.1|2032|2031.7|3
1723117710000|2024-08-08 11:48:30|2032.1|2031.8|2032.1|2031.8|2032.2|2031.9|2032|2031.7|1
1723117720000|2024-08-08 11:48:40|2032.3|2032|2032.3|2032|2032.3|2032|2032.1|2031.8|6
1723117730000|2024-08-08 11:48:50|2032.4|2032.1|2032.1|2031.8|2032.4|2032.1|2032.1|2031.8|1
1723117740000|2024-08-08 11:49:00|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|1
1723117750000|2024-08-08 11:49:10|2031.7|2031.4|2031.9|2031.6|2031.9|2031.6|2031.6|2031.3|4
1723117760000|2024-08-08 11:49:20|2031.8|2031.5|2031.7|2031.4|2031.9|2031.6|2031.6|2031.3|2
1723117770000|2024-08-08 11:49:30|2031.6|2031.3|2031.8|2031.5|2031.9|2031.6|2031.6|2031.3|3
1723117780000|2024-08-08 11:49:40|2031.9|2031.6|2031.9|2031.6|2032|2031.7|2031.9|2031.6|1
1723117790000|2024-08-08 11:49:50|2031.8|2031.5|2031.9|2031.6|2032|2031.7|2031.8|2031.5|6
1723117800000|2024-08-08 11:50:00|2031.8|2031.5|2032.1|2031.8|2032.1|2031.8|2031.8|2031.5|1
1723117810000|2024-08-08 11:50:10|2032|2031.7|2032.5|2032.2|2032.5|2032.2|2032|2031.7|16
1723117820000|2024-08-08 11:50:20|2032.6|2032.3|2032|2031.7|2032.6|2032.3|2032|2031.7|4
1723117830000|2024-08-08 11:50:30|2032.1|2031.8|2032|2031.7|2032.1|2031.8|2032|2031.7|5
1723117840000|2024-08-08 11:50:40|2032.1|2031.8|2032.4|2032.1|2032.4|2032.1|2032|2031.7|3
1723117850000|2024-08-08 11:50:50|2032.3|2032|2032.4|2032.1|2032.6|2032.3|2032.3|2032|3
1723117860000|2024-08-08 11:51:00|2032.5|2032.2|2032.4|2032.1|2032.9|2032.6|2032.2|2031.9|25
1723117870000|2024-08-08 11:51:10|2032.3|2032|2031.9|2031.6|2032.3|2032|2031.9|2031.6|1
1723117880000|2024-08-08 11:51:20|2031.8|2031.5|2031.7|2031.4|2031.9|2031.6|2031.7|2031.4|11
1723117890000|2024-08-08 11:51:30|2031.8|2031.5|2032.4|2032.1|2032.4|2032.1|2031.8|2031.5|5
1723117900000|2024-08-08 11:51:40|2032.3|2032|2032.2|2031.9|2032.3|2032|2032.1|2031.8|3
1723117910000|2024-08-08 11:51:50|2032.1|2031.8|2033.4|2033.1|2033.4|2033.1|2032.1|2031.8|25
1723117920000|2024-08-08 11:52:00|2033.3|2033|2034.5|2034.2|2034.5|2034.2|2032.8|2032.5|29
1723117930000|2024-08-08 11:52:10|2034.1|2033.8|2034.2|2033.9|2034.3|2034|2034|2033.7|8
1723117940000|2024-08-08 11:52:20|2034.1|2033.8|2033.5|2033.2|2034.1|2033.8|2033.5|2033.2|1
1723117950000|2024-08-08 11:52:30|2033.4|2033.1|2033.8|2033.5|2033.8|2033.5|2033.4|2033.1|5
1723117960000|2024-08-08 11:52:40|2033.7|2033.4|2033.2|2032.9|2033.7|2033.4|2033.2|2032.9|1
1723117970000|2024-08-08 11:52:50|2033.3|2033|2033.2|2032.9|2033.3|2033|2033.2|2032.9|3
1723117980000|2024-08-08 11:53:00|2033|2032.7|2034|2033.7|2034.2|2033.9|2033|2032.7|10
1723117990000|2024-08-08 11:53:10|2033.9|2033.6|2034.6|2034.3|2034.6|2034.3|2033.6|2033.3|75
1723118000000|2024-08-08 11:53:20|2034.7|2034.4|2035|2034.7|2035.3|2035|2034.7|2034.4|17
1723118010000|2024-08-08 11:53:30|2034.6|2034.3|2033.8|2033.5|2034.6|2034.3|2033.8|2033.5|18
1723118020000|2024-08-08 11:53:40|2034.3|2034|2034.2|2033.9|2034.5|2034.2|2034|2033.7|9
1723118030000|2024-08-08 11:53:50|2034.1|2033.8|2034.1|2033.8|2034.1|2033.8|2034|2033.7|3
1723118040000|2024-08-08 11:54:00|2034|2033.7|2034.3|2034|2034.3|2034|2033.9|2033.6|3
1723118050000|2024-08-08 11:54:10|2034.2|2033.9|2033.9|2033.6|2034.2|2033.9|2033.9|2033.6|1
1723118060000|2024-08-08 11:54:20|2034|2033.7|2033.5|2033.2|2034|2033.7|2033.5|2033.2|2
1723118070000|2024-08-08 11:54:30|2033.6|2033.3|2032.9|2032.6|2033.6|2033.3|2032.8|2032.5|21
1723118080000|2024-08-08 11:54:40|2033|2032.7|2033|2032.7|2033.1|2032.8|2032.8|2032.5|3
1723118090000|2024-08-08 11:54:50|2032.9|2032.6|2032.6|2032.3|2033|2032.7|2032.5|2032.2|8
1723118100000|2024-08-08 11:55:00|2032.4|2032.1|2032.6|2032.3|2032.7|2032.4|2031.8|2031.5|20
1723118110000|2024-08-08 11:55:10|2032.7|2032.4|2033|2032.7|2033|2032.7|2032.6|2032.3|2
1723118120000|2024-08-08 11:55:20|2033.1|2032.8|2032.7|2032.4|2033.1|2032.8|2032.6|2032.3|2
1723118130000|2024-08-08 11:55:30|2032.8|2032.5|2032.6|2032.3|2033|2032.7|2032.3|2032|5
1723118140000|2024-08-08 11:55:40|2032.8|2032.5|2032.8|2032.5|2032.9|2032.6|2032.6|2032.3|2
1723118150000|2024-08-08 11:55:50|2032.7|2032.4|2032.7|2032.4|2032.8|2032.5|2032.5|2032.2|1
1723118160000|2024-08-08 11:56:00|2032.6|2032.3|2032.9|2032.6|2033|2032.7|2032.6|2032.3|3
1723118170000|2024-08-08 11:56:10|2033.1|2032.8|2033.5|2033.2|2033.6|2033.3|2033|2032.7|16
1723118180000|2024-08-08 11:56:20|2033.4|2033.1|2033.3|2033|2033.6|2033.3|2033.3|2033|0
1723118190000|2024-08-08 11:56:30|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|2032.8|2032.5|7
1723118200000|2024-08-08 11:56:40|2033.4|2033.1|2033.1|2032.8|2033.4|2033.1|2033.1|2032.8|1
1723118210000|2024-08-08 11:56:50|2032.8|2032.5|2033.2|2032.9|2033.6|2033.3|2032.8|2032.5|22
1723118220000|2024-08-08 11:57:00|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2033.1|2032.8|1
1723118230000|2024-08-08 11:57:10|2033.1|2032.8|2033.1|2032.8|2033.2|2032.9|2033|2032.7|4
1723118240000|2024-08-08 11:57:20|2033.2|2032.9|2032.9|2032.6|2033.2|2032.9|2032.8|2032.5|11
1723118250000|2024-08-08 11:57:30|2032.8|2032.5|2032.6|2032.3|2033|2032.7|2032.3|2032|15
1723118260000|2024-08-08 11:57:40|2032.4|2032.1|2032.8|2032.5|2033|2032.7|2032.4|2032.1|11
1723118270000|2024-08-08 11:57:50|2032.7|2032.4|2032.5|2032.2|2032.7|2032.4|2032.2|2031.9|2
1723118290000|2024-08-08 11:58:10|2032.4|2032.1|2032.4|2032.1|2032.5|2032.2|2032.2|2031.9|5
1723118300000|2024-08-08 11:58:20|2032.2|2031.9|2031.9|2031.6|2032.2|2031.9|2031.9|2031.6|1
1723118310000|2024-08-08 11:58:30|2032.1|2031.8|2032.6|2032.3|2032.6|2032.3|2032.1|2031.8|6
1723118320000|2024-08-08 11:58:40|2032.5|2032.2|2032.9|2032.6|2032.9|2032.6|2032.5|2032.2|3
1723118330000|2024-08-08 11:58:50|2033|2032.7|2032.7|2032.4|2033|2032.7|2032.7|2032.4|0
1723118340000|2024-08-08 11:59:00|2032.4|2032.1|2032.6|2032.3|2032.6|2032.3|2032.2|2031.9|6
1723118350000|2024-08-08 11:59:10|2033|2032.7|2033|2032.7|2033.1|2032.8|2032.9|2032.6|9
1723118360000|2024-08-08 11:59:20|2032.9|2032.6|2033.1|2032.8|2033.1|2032.8|2032.9|2032.6|2
1723118370000|2024-08-08 11:59:30|2033|2032.7|2033|2032.7|2033.1|2032.8|2032.9|2032.6|2
1723118380000|2024-08-08 11:59:40|2033.2|2032.9|2032.7|2032.4|2033.2|2032.9|2032.7|2032.4|6
1723118390000|2024-08-08 11:59:50|2032.9|2032.6|2032.9|2032.6|2033|2032.7|2032.9|2032.6|1
1723118400000|2024-08-08 12:00:00|2033.2|2032.9|2032.5|2032.2|2033.2|2032.9|2032.1|2031.8|13
1723118410000|2024-08-08 12:00:10|2032.6|2032.3|2032.6|2032.3|2032.8|2032.5|2032.5|2032.2|0
1723118420000|2024-08-08 12:00:20|2032.5|2032.2|2032.8|2032.5|2033|2032.7|2032.5|2032.2|10
1723118430000|2024-08-08 12:00:30|2032.9|2032.6|2032.3|2032|2032.9|2032.6|2032.2|2031.9|9
1723118440000|2024-08-08 12:00:40|2032.4|2032.1|2033.2|2032.9|2033.2|2032.9|2032.4|2032.1|9
1723118450000|2024-08-08 12:00:50|2033.3|2033|2033.3|2033|2033.4|2033.1|2033.3|2033|3
1723118460000|2024-08-08 12:01:00|2033.4|2033.1|2033.6|2033.3|2033.9|2033.6|2033.4|2033.1|6
1723118470000|2024-08-08 12:01:10|2033.5|2033.2|2033.8|2033.5|2033.9|2033.6|2033.5|2033.2|5
1723118480000|2024-08-08 12:01:20|2033.9|2033.6|2034.1|2033.8|2034.1|2033.8|2033.6|2033.3|17
1723118490000|2024-08-08 12:01:30|2034.2|2033.9|2033.3|2033|2034.3|2034|2033.3|2033|6
1723118500000|2024-08-08 12:01:40|2033.2|2032.9|2033.2|2032.9|2033.3|2033|2033|2032.7|7
1723118510000|2024-08-08 12:01:50|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2033|2032.7|3
1723118520000|2024-08-08 12:02:00|2033.3|2033|2033.2|2032.9|2033.3|2033|2033.2|2032.9|5
1723118530000|2024-08-08 12:02:10|2033.1|2032.8|2033.1|2032.8|2033.3|2033|2033.1|2032.8|1
1723118540000|2024-08-08 12:02:20|2032.7|2032.4|2032.8|2032.5|2033|2032.7|2032.7|2032.4|3
1723118550000|2024-08-08 12:02:30|2032.9|2032.6|2033.5|2033.2|2033.5|2033.2|2032.9|2032.6|6
1723118560000|2024-08-08 12:02:40|2033.6|2033.3|2033.5|2033.2|2033.6|2033.3|2033.5|2033.2|1
1723118570000|2024-08-08 12:02:50|2033.6|2033.3|2033.4|2033.1|2033.6|2033.3|2033.3|2033|3
1723118580000|2024-08-08 12:03:00|2033.3|2033|2033.1|2032.8|2033.4|2033.1|2032.9|2032.6|5
1723118590000|2024-08-08 12:03:10|2033.2|2032.9|2033|2032.7|2033.3|2033|2033|2032.7|5
1723118600000|2024-08-08 12:03:20|2033.1|2032.8|2033.5|2033.2|2033.5|2033.2|2032.8|2032.5|21
1723118610000|2024-08-08 12:03:30|2033.6|2033.3|2034.2|2033.9|2034.2|2033.9|2033.6|2033.3|32
1723118620000|2024-08-08 12:03:40|2034.3|2034|2034.2|2033.9|2034.3|2034|2034.1|2033.8|3
1723118630000|2024-08-08 12:03:50|2034.6|2034.3|2035.3|2035|2035.3|2035|2034.5|2034.2|57
1723118640000|2024-08-08 12:04:00|2035|2034.7|2035.2|2034.9|2035.4|2035.1|2034.9|2034.6|34
1723118650000|2024-08-08 12:04:10|2035.4|2035.1|2034.1|2033.8|2035.4|2035.1|2034.1|2033.8|20
1723118660000|2024-08-08 12:04:20|2034|2033.7|2034.2|2033.9|2034.4|2034.1|2034|2033.7|28
1723118670000|2024-08-08 12:04:30|2034.3|2034|2034.5|2034.2|2034.5|2034.2|2033.9|2033.6|4
1723118680000|2024-08-08 12:04:40|2034.2|2033.9|2034.2|2033.9|2034.3|2034|2034.2|2033.9|16
1723118690000|2024-08-08 12:04:50|2034.1|2033.8|2033.2|2032.9|2034.1|2033.8|2033.1|2032.8|12
1723118700000|2024-08-08 12:05:00|2033.3|2033|2032.9|2032.6|2033.4|2033.1|2032.9|2032.6|6
1723118710000|2024-08-08 12:05:10|2032.8|2032.5|2032.7|2032.4|2032.9|2032.6|2032.5|2032.2|3
1723118720000|2024-08-08 12:05:20|2032.5|2032.2|2032.9|2032.6|2033|2032.7|2032.5|2032.2|7
1723118730000|2024-08-08 12:05:30|2032.8|2032.5|2033.2|2032.9|2033.4|2033.1|2032.8|2032.5|8
1723118740000|2024-08-08 12:05:40|2033.3|2033|2033.2|2032.9|2033.4|2033.1|2033.2|2032.9|1
1723118750000|2024-08-08 12:05:50|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.3|2033|2
1723118760000|2024-08-08 12:06:00|2033.6|2033.3|2033.5|2033.2|2033.9|2033.6|2033.4|2033.1|5
1723118770000|2024-08-08 12:06:10|2033.6|2033.3|2032.9|2032.6|2033.6|2033.3|2032.8|2032.5|2
1723118790000|2024-08-08 12:06:30|2032.6|2032.3|2032.4|2032.1|2032.8|2032.5|2032.4|2032.1|3
1723118800000|2024-08-08 12:06:40|2032.3|2032|2032.2|2031.9|2032.4|2032.1|2032|2031.7|13
1723118810000|2024-08-08 12:06:50|2032.1|2031.8|2032.6|2032.3|2032.6|2032.3|2031.9|2031.6|7
1723118820000|2024-08-08 12:07:00|2032.5|2032.2|2033.3|2033|2033.5|2033.2|2032.1|2031.8|58
1723118830000|2024-08-08 12:07:10|2033.2|2032.9|2033.3|2033|2033.4|2033.1|2033.2|2032.9|4
1723118840000|2024-08-08 12:07:20|2033.2|2032.9|2033.1|2032.8|2033.2|2032.9|2032.6|2032.3|6
1723118850000|2024-08-08 12:07:30|2033.2|2032.9|2033.3|2033|2033.3|2033|2033.2|2032.9|0
1723118860000|2024-08-08 12:07:40|2033.2|2032.9|2033|2032.7|2033.2|2032.9|2032.7|2032.4|3
1723118870000|2024-08-08 12:07:50|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2032.9|2032.6|3
1723118880000|2024-08-08 12:08:00|2033.9|2033.6|2033.8|2033.5|2034.1|2033.8|2033.8|2033.5|20
1723118890000|2024-08-08 12:08:10|2033.6|2033.3|2033.4|2033.1|2033.6|2033.3|2033.2|2032.9|7
1723118900000|2024-08-08 12:08:20|2034.2|2033.9|2033.7|2033.4|2034.2|2033.9|2033.7|2033.4|10
1723118910000|2024-08-08 12:08:30|2033.8|2033.5|2033.6|2033.3|2033.8|2033.5|2033.5|2033.2|19
1723118920000|2024-08-08 12:08:40|2033.9|2033.6|2033.9|2033.6|2034.1|2033.8|2033.6|2033.3|19
1723118930000|2024-08-08 12:08:50|2034|2033.7|2034.4|2034.1|2034.5|2034.2|2033.9|2033.6|7
1723118940000|2024-08-08 12:09:00|2034.5|2034.2|2034.5|2034.2|2034.5|2034.2|2034.2|2033.9|30
1723118950000|2024-08-08 12:09:10|2034.4|2034.1|2034.4|2034.1|2034.5|2034.2|2034.4|2034.1|12
1723118960000|2024-08-08 12:09:20|2034.5|2034.2|2034.4|2034.1|2034.5|2034.2|2034.4|2034.1|0
1723118970000|2024-08-08 12:09:30|2034.2|2033.9|2034.1|2033.8|2034.3|2034|2034.1|2033.8|3
1723118980000|2024-08-08 12:09:40|2034.2|2033.9|2034.1|2033.8|2034.3|2034|2033.8|2033.5|4
1723118990000|2024-08-08 12:09:50|2034.2|2033.9|2033.9|2033.6|2034.2|2033.9|2033.8|2033.5|3
1723119000000|2024-08-08 12:10:00|2034.1|2033.8|2032.9|2032.6|2034.1|2033.8|2032.9|2032.6|19
1723119010000|2024-08-08 12:10:10|2033|2032.7|2032.9|2032.6|2033.2|2032.9|2032.8|2032.5|1
1723119020000|2024-08-08 12:10:20|2033.1|2032.8|2033|2032.7|2033.1|2032.8|2033|2032.7|2
1723119030000|2024-08-08 12:10:30|2032.8|2032.5|2032.5|2032.2|2032.8|2032.5|2032.5|2032.2|3
1723119040000|2024-08-08 12:10:40|2032.4|2032.1|2031.8|2031.5|2032.4|2032.1|2031.8|2031.5|11
1723119050000|2024-08-08 12:10:50|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.7|2031.4|3
1723119060000|2024-08-08 12:11:00|2031.9|2031.6|2032.2|2031.9|2032.4|2032.1|2031.9|2031.6|5
1723119070000|2024-08-08 12:11:10|2032.3|2032|2032.5|2032.2|2032.5|2032.2|2032.2|2031.9|0
1723119080000|2024-08-08 12:11:20|2032.9|2032.6|2032.7|2032.4|2032.9|2032.6|2032.7|2032.4|3
1723119090000|2024-08-08 12:11:30|2032.8|2032.5|2033.3|2033|2033.5|2033.2|2032.8|2032.5|13
1723119100000|2024-08-08 12:11:40|2033.9|2033.6|2034|2033.7|2034.1|2033.8|2033.5|2033.2|25
1723119110000|2024-08-08 12:11:50|2033.9|2033.6|2034|2033.7|2034.1|2033.8|2033.8|2033.5|3
1723119120000|2024-08-08 12:12:00|2033.9|2033.6|2033.2|2032.9|2033.9|2033.6|2033.1|2032.8|5
1723119130000|2024-08-08 12:12:10|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.3|2033|0
1723119140000|2024-08-08 12:12:20|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.3|2033|2
1723119150000|2024-08-08 12:12:30|2033.5|2033.2|2033.6|2033.3|2033.6|2033.3|2033.5|2033.2|1
1723119160000|2024-08-08 12:12:40|2033.3|2033|2033.5|2033.2|2033.5|2033.2|2033.3|2033|4
1723119170000|2024-08-08 12:12:50|2033.4|2033.1|2034.2|2033.9|2034.2|2033.9|2033.4|2033.1|16
1723119180000|2024-08-08 12:13:00|2034|2033.7|2034.3|2034|2034.3|2034|2033.9|2033.6|12
1723119190000|2024-08-08 12:13:10|2033.8|2033.5|2033.6|2033.3|2033.9|2033.6|2033.4|2033.1|15
1723119200000|2024-08-08 12:13:20|2033.5|2033.2|2033.2|2032.9|2033.7|2033.4|2033.2|2032.9|4
1723119210000|2024-08-08 12:13:30|2033|2032.7|2032.9|2032.6|2033|2032.7|2032.7|2032.4|2
1723119220000|2024-08-08 12:13:40|2033|2032.7|2033.3|2033|2033.3|2033|2032.8|2032.5|15
1723119230000|2024-08-08 12:13:50|2033.4|2033.1|2033.6|2033.3|2033.7|2033.4|2033.4|2033.1|11
1723119240000|2024-08-08 12:14:00|2033.4|2033.1|2033.5|2033.2|2033.6|2033.3|2033.3|2033|5
1723119250000|2024-08-08 12:14:10|2033.3|2033|2034.1|2033.8|2034.1|2033.8|2033.3|2033|26
1723119260000|2024-08-08 12:14:20|2034|2033.7|2033.5|2033.2|2034.1|2033.8|2033.5|2033.2|17
1723119270000|2024-08-08 12:14:30|2033.3|2033|2032.8|2032.5|2033.3|2033|2032.6|2032.3|15
1723119280000|2024-08-08 12:14:40|2032.9|2032.6|2034.3|2034|2034.3|2034|2032.8|2032.5|12
1723119290000|2024-08-08 12:14:50|2034.2|2033.9|2033.6|2033.3|2034.3|2034|2033.6|2033.3|3
1723119300000|2024-08-08 12:15:00|2033.9|2033.6|2034|2033.7|2034.2|2033.9|2033.8|2033.5|12
1723119310000|2024-08-08 12:15:10|2033.6|2033.3|2033.8|2033.5|2033.8|2033.5|2033.5|2033.2|2
1723119320000|2024-08-08 12:15:20|2033.9|2033.6|2033.6|2033.3|2033.9|2033.6|2033|2032.7|23
1723119330000|2024-08-08 12:15:30|2034|2033.7|2034.3|2034|2034.5|2034.2|2033.9|2033.6|22
1723119340000|2024-08-08 12:15:40|2034.6|2034.3|2034.2|2033.9|2034.8|2034.5|2034.2|2033.9|15
1723119350000|2024-08-08 12:15:50|2034.5|2034.2|2034.3|2034|2034.6|2034.3|2034.3|2034|6
1723119360000|2024-08-08 12:16:00|2034|2033.7|2033.6|2033.3|2034.1|2033.8|2033.6|2033.3|4
1723119370000|2024-08-08 12:16:10|2033.7|2033.4|2033.4|2033.1|2033.8|2033.5|2033.2|2032.9|29
1723119380000|2024-08-08 12:16:20|2033.2|2032.9|2032.6|2032.3|2033.2|2032.9|2032.6|2032.3|11
1723119390000|2024-08-08 12:16:30|2032.5|2032.2|2032.9|2032.6|2032.9|2032.6|2032.5|2032.2|5
1723119400000|2024-08-08 12:16:40|2033|2032.7|2033.3|2033|2033.3|2033|2033|2032.7|1
1723119410000|2024-08-08 12:16:50|2033.4|2033.1|2033|2032.7|2033.7|2033.4|2033|2032.7|24
1723119420000|2024-08-08 12:17:00|2033.3|2033|2033.1|2032.8|2033.4|2033.1|2033.1|2032.8|2
1723119430000|2024-08-08 12:17:10|2033|2032.7|2032.8|2032.5|2033|2032.7|2032.8|2032.5|3
1723119440000|2024-08-08 12:17:20|2032.6|2032.3|2032.8|2032.5|2032.8|2032.5|2032.6|2032.3|5
1723119450000|2024-08-08 12:17:30|2032.5|2032.2|2032.8|2032.5|2033|2032.7|2032.4|2032.1|16
1723119460000|2024-08-08 12:17:40|2032.9|2032.6|2032.8|2032.5|2032.9|2032.6|2032.8|2032.5|9
1723119470000|2024-08-08 12:17:50|2032.6|2032.3|2032.9|2032.6|2032.9|2032.6|2032.5|2032.2|5
1723119480000|2024-08-08 12:18:00|2033|2032.7|2033.4|2033.1|2033.4|2033.1|2032.8|2032.5|14
1723119490000|2024-08-08 12:18:10|2033.2|2032.9|2033.3|2033|2033.4|2033.1|2033.2|2032.9|20
1723119500000|2024-08-08 12:18:20|2033.2|2032.9|2033.5|2033.2|2033.5|2033.2|2032.9|2032.6|8
1723119510000|2024-08-08 12:18:30|2033.6|2033.3|2033.1|2032.8|2033.6|2033.3|2033|2032.7|21
1723119520000|2024-08-08 12:18:40|2033.2|2032.9|2032.5|2032.2|2033.2|2032.9|2032.5|2032.2|6
1723119530000|2024-08-08 12:18:50|2032.4|2032.1|2031.6|2031.3|2032.4|2032.1|2031.6|2031.3|13
1723119540000|2024-08-08 12:19:00|2031.8|2031.5|2032.2|2031.9|2032.2|2031.9|2031.8|2031.5|26
1723119550000|2024-08-08 12:19:10|2032.1|2031.8|2032.6|2032.3|2032.7|2032.4|2032.1|2031.8|9
1723119560000|2024-08-08 12:19:20|2032.7|2032.4|2032.6|2032.3|2032.7|2032.4|2032.5|2032.2|26
1723119570000|2024-08-08 12:19:30|2032.7|2032.4|2032|2031.7|2032.9|2032.6|2032|2031.7|55
1723119580000|2024-08-08 12:19:40|2032.1|2031.8|2032.1|2031.8|2032.2|2031.9|2031.9|2031.6|6
1723119590000|2024-08-08 12:19:50|2032.2|2031.9|2032.4|2032.1|2032.4|2032.1|2031.5|2031.2|25
1723119600000|2024-08-08 12:20:00|2032.7|2032.4|2032.6|2032.3|2032.8|2032.5|2032.3|2032|11
1723119610000|2024-08-08 12:20:10|2032.5|2032.2|2033.3|2033|2033.6|2033.3|2032.5|2032.2|36
1723119620000|2024-08-08 12:20:20|2033.4|2033.1|2032.8|2032.5|2033.4|2033.1|2032.8|2032.5|1
1723119630000|2024-08-08 12:20:30|2032.9|2032.6|2033.2|2032.9|2033.3|2033|2032.6|2032.3|7
1723119640000|2024-08-08 12:20:40|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|1
1723119650000|2024-08-08 12:20:50|2033.2|2032.9|2032.2|2031.9|2033.2|2032.9|2032.2|2031.9|10
1723119660000|2024-08-08 12:21:00|2032.3|2032|2032.2|2031.9|2032.4|2032.1|2032.1|2031.8|2
1723119670000|2024-08-08 12:21:10|2032.1|2031.8|2030.8|2030.5|2032.1|2031.8|2030.8|2030.5|38
1723119680000|2024-08-08 12:21:20|2030.5|2030.2|2031.5|2031.2|2031.5|2031.2|2030.5|2030.2|22
1723119690000|2024-08-08 12:21:30|2031.6|2031.3|2031.6|2031.3|2031.9|2031.6|2031.5|2031.2|6
1723119700000|2024-08-08 12:21:40|2031.8|2031.5|2031.7|2031.4|2031.8|2031.5|2031.6|2031.3|6
1723119710000|2024-08-08 12:21:50|2031.9|2031.6|2031.6|2031.3|2031.9|2031.6|2031.6|2031.3|5
1723119720000|2024-08-08 12:22:00|2031.7|2031.4|2031.7|2031.4|2031.8|2031.5|2031.5|2031.2|8
1723119730000|2024-08-08 12:22:10|2031.5|2031.2|2032|2031.7|2032|2031.7|2031.5|2031.2|4
1723119740000|2024-08-08 12:22:20|2031.9|2031.6|2031.6|2031.3|2031.9|2031.6|2031.6|2031.3|6
1723119750000|2024-08-08 12:22:30|2031.7|2031.4|2031|2030.7|2031.7|2031.4|2031|2030.7|12
1723119760000|2024-08-08 12:22:40|2031.1|2030.8|2031.2|2030.9|2031.4|2031.1|2031.1|2030.8|8
1723119770000|2024-08-08 12:22:50|2031.4|2031.1|2030.7|2030.4|2031.4|2031.1|2030.7|2030.4|9
1723119780000|2024-08-08 12:23:00|2030.6|2030.3|2030.2|2029.9|2030.6|2030.3|2029.9|2029.6|36
1723119790000|2024-08-08 12:23:10|2030.1|2029.8|2030.4|2030.1|2030.4|2030.1|2030|2029.7|17
1723119800000|2024-08-08 12:23:20|2030.5|2030.2|2030|2029.7|2030.8|2030.5|2030|2029.7|12
1723119810000|2024-08-08 12:23:30|2030.1|2029.8|2030.3|2030|2030.4|2030.1|2030|2029.7|13
1723119820000|2024-08-08 12:23:40|2030.1|2029.8|2030.1|2029.8|2030.3|2030|2029.8|2029.5|34
1723119830000|2024-08-08 12:23:50|2030.2|2029.9|2030.2|2029.9|2030.4|2030.1|2030.2|2029.9|16
1723119840000|2024-08-08 12:24:00|2030.3|2030|2030.4|2030.1|2030.9|2030.6|2030.3|2030|8
1723119850000|2024-08-08 12:24:10|2030.3|2030|2030.2|2029.9|2030.4|2030.1|2030|2029.7|23
1723119860000|2024-08-08 12:24:20|2030.1|2029.8|2030.2|2029.9|2030.3|2030|2030|2029.7|11
1723119870000|2024-08-08 12:24:30|2030.3|2030|2030.1|2029.8|2030.3|2030|2030|2029.7|13
1723119880000|2024-08-08 12:24:40|2029.9|2029.6|2030.3|2030|2030.3|2030|2029.8|2029.5|26
1723119890000|2024-08-08 12:24:50|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.5|2030.2|9
1723119900000|2024-08-08 12:25:00|2030.8|2030.5|2030.9|2030.6|2031|2030.7|2030.7|2030.4|14
1723119910000|2024-08-08 12:25:10|2031|2030.7|2031.1|2030.8|2031.2|2030.9|2030.8|2030.5|22
1723119920000|2024-08-08 12:25:20|2031.4|2031.1|2031.7|2031.4|2031.9|2031.6|2031|2030.7|49
1723119930000|2024-08-08 12:25:30|2031.6|2031.3|2030.9|2030.6|2031.6|2031.3|2030.9|2030.6|28
1723119940000|2024-08-08 12:25:40|2030.6|2030.3|2030.1|2029.8|2030.6|2030.3|2030|2029.7|10
1723119950000|2024-08-08 12:25:50|2030.2|2029.9|2030.4|2030.1|2030.4|2030.1|2030.2|2029.9|11
1723119960000|2024-08-08 12:26:00|2030.3|2030|2030.5|2030.2|2030.6|2030.3|2029.9|2029.6|28
1723119970000|2024-08-08 12:26:10|2030|2029.7|2029.5|2029.2|2030|2029.7|2029.4|2029.1|24
1723119980000|2024-08-08 12:26:20|2029.4|2029.1|2030.4|2030.1|2030.6|2030.3|2029.3|2029|89
1723119990000|2024-08-08 12:26:30|2030.3|2030|2030.3|2030|2030.6|2030.3|2030.2|2029.9|43
1723120000000|2024-08-08 12:26:40|2029.9|2029.6|2029.6|2029.3|2030.1|2029.8|2029.4|2029.1|35
1723120010000|2024-08-08 12:26:50|2029.5|2029.2|2029.4|2029.1|2029.5|2029.2|2029.1|2028.8|44
1723120020000|2024-08-08 12:27:00|2029.5|2029.2|2028.9|2028.6|2029.5|2029.2|2028.6|2028.3|42
1723120030000|2024-08-08 12:27:10|2028.7|2028.4|2029.5|2029.2|2029.7|2029.4|2028.7|2028.4|20
1723120040000|2024-08-08 12:27:20|2029.4|2029.1|2029.5|2029.2|2029.9|2029.6|2029.4|2029.1|19
1723120050000|2024-08-08 12:27:30|2029.4|2029.1|2030.1|2029.8|2030.4|2030.1|2029.2|2028.9|16
1723120060000|2024-08-08 12:27:40|2030.3|2030|2030.5|2030.2|2030.8|2030.5|2030.2|2029.9|7
1723120070000|2024-08-08 12:27:50|2030.6|2030.3|2030.7|2030.4|2030.9|2030.6|2030.6|2030.3|12
1723120080000|2024-08-08 12:28:00|2030.6|2030.3|2032.2|2031.9|2032.6|2032.3|2030.6|2030.3|189
1723120090000|2024-08-08 12:28:10|2032|2031.7|2031.4|2031.1|2032|2031.7|2031.1|2030.8|14
1723120100000|2024-08-08 12:28:20|2031.3|2031|2031|2030.7|2031.4|2031.1|2031|2030.7|5
1723120110000|2024-08-08 12:28:30|2030.9|2030.6|2031.2|2030.9|2031.2|2030.9|2030.9|2030.6|30
1723120120000|2024-08-08 12:28:40|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|4
1723120130000|2024-08-08 12:28:50|2031.1|2030.8|2031.4|2031.1|2031.4|2031.1|2031.1|2030.8|23
1723120140000|2024-08-08 12:29:00|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|3
1723120150000|2024-08-08 12:29:10|2031.3|2031|2031.7|2031.4|2032|2031.7|2031.3|2031|47
1723120160000|2024-08-08 12:29:20|2032.2|2031.9|2032.4|2032.1|2032.4|2032.1|2031.9|2031.6|31
1723120170000|2024-08-08 12:29:30|2032.6|2032.3|2032.7|2032.4|2032.8|2032.5|2032.6|2032.3|15
1723120180000|2024-08-08 12:29:40|2032.6|2032.3|2032.5|2032.2|2032.8|2032.5|2032.3|2032|23
1723120190000|2024-08-08 12:29:50|2032.6|2032.3|2033.1|2032.8|2034.2|2033.9|2032.6|2032.3|52
1723120200000|2024-08-08 12:30:00|2033.2|2032.9|2051.4|2051.1|2053.9|2053.6|2033.2|2032.9|484
1723120210000|2024-08-08 12:30:10|2051.3|2051|2066|2065.7|2068.2|2067.9|2051.3|2051|934
1723120220000|2024-08-08 12:30:20|2066.2|2065.9|2066.6|2066.3|2068.6|2068.3|2063.2|2062.9|344
1723120230000|2024-08-08 12:30:30|2070.4|2070.1|2064.4|2064.1|2071.1|2070.8|2064.4|2064.1|324
1723120240000|2024-08-08 12:30:40|2064.2|2063.9|2065.3|2065|2067.1|2066.8|2062.8|2062.5|331
1723120250000|2024-08-08 12:30:50|2064.6|2064.3|2072.9|2072.6|2073.1|2072.8|2063.4|2063.1|658
1723120260000|2024-08-08 12:31:00|2072.4|2072.1|2064.4|2064.1|2072.7|2072.4|2064.4|2064.1|157
1723120270000|2024-08-08 12:31:10|2064.5|2064.2|2063.4|2063.1|2065.2|2064.9|2063.4|2063.1|110
1723120280000|2024-08-08 12:31:20|2063.5|2063.2|2059|2058.7|2063.5|2063.2|2058.6|2058.3|178
1723120290000|2024-08-08 12:31:30|2058.9|2058.6|2059.9|2059.6|2060.7|2060.4|2058.3|2058|130
1723120300000|2024-08-08 12:31:40|2059.5|2059.2|2058.5|2058.2|2059.5|2059.2|2056.6|2056.3|68
1723120310000|2024-08-08 12:31:50|2058.7|2058.4|2062.4|2062.1|2063.7|2063.4|2058.7|2058.4|86
1723120320000|2024-08-08 12:32:00|2062.3|2062|2062.9|2062.6|2063.7|2063.4|2060.3|2060|140
1723120330000|2024-08-08 12:32:10|2063|2062.7|2065|2064.7|2065|2064.7|2062.9|2062.6|115
1723120340000|2024-08-08 12:32:20|2064.8|2064.5|2059.8|2059.5|2064.8|2064.5|2059.5|2059.2|201
1723120350000|2024-08-08 12:32:30|2059.7|2059.4|2061.1|2060.8|2061.7|2061.4|2059|2058.7|129
1723120360000|2024-08-08 12:32:40|2061.2|2060.9|2058.7|2058.4|2061.6|2061.3|2058.6|2058.3|82
1723120370000|2024-08-08 12:32:50|2058|2057.7|2057.3|2057|2058.8|2058.5|2056|2055.7|205
1723120380000|2024-08-08 12:33:00|2056.8|2056.5|2057.4|2057.1|2057.6|2057.3|2055.1|2054.8|199
1723120390000|2024-08-08 12:33:10|2056.9|2056.6|2055.9|2055.6|2056.9|2056.6|2054.9|2054.6|76
1723120400000|2024-08-08 12:33:20|2056.2|2055.9|2056.2|2055.9|2056.7|2056.4|2055.1|2054.8|40
1723120410000|2024-08-08 12:33:30|2056.3|2056|2057.5|2057.2|2057.5|2057.2|2055.2|2054.9|155
1723120420000|2024-08-08 12:33:40|2057.4|2057.1|2056|2055.7|2058|2057.7|2055.7|2055.4|75
1723120430000|2024-08-08 12:33:50|2056.2|2055.9|2054.8|2054.5|2056.2|2055.9|2054.5|2054.2|40
1723120440000|2024-08-08 12:34:00|2054.6|2054.3|2057.9|2057.6|2058.3|2058|2054.6|2054.3|111
1723120450000|2024-08-08 12:34:10|2057.5|2057.2|2058.4|2058.1|2058.6|2058.3|2057.2|2056.9|37
1723120460000|2024-08-08 12:34:20|2058.6|2058.3|2056.1|2055.8|2059.1|2058.8|2056|2055.7|49
1723120470000|2024-08-08 12:34:30|2056.2|2055.9|2057.8|2057.5|2057.8|2057.5|2055.8|2055.5|49
1723120480000|2024-08-08 12:34:40|2057.2|2056.9|2058.3|2058|2058.3|2058|2056.9|2056.6|149
1723120490000|2024-08-08 12:34:50|2058.4|2058.1|2059.9|2059.6|2059.9|2059.6|2058.3|2058|57
1723120500000|2024-08-08 12:35:00|2059.6|2059.3|2060.3|2060|2060.3|2060|2059.1|2058.8|47
1723120510000|2024-08-08 12:35:10|2060.2|2059.9|2060|2059.7|2061.1|2060.8|2059.5|2059.2|53
1723120520000|2024-08-08 12:35:20|2060.2|2059.9|2060.5|2060.2|2060.9|2060.6|2060.2|2059.9|207
1723120530000|2024-08-08 12:35:30|2062.1|2061.8|2060.7|2060.4|2062.6|2062.3|2060.7|2060.4|243
1723120540000|2024-08-08 12:35:40|2061.1|2060.8|2061.9|2061.6|2062.3|2062|2061.1|2060.8|48
1723120550000|2024-08-08 12:35:50|2061.6|2061.3|2061.5|2061.2|2061.8|2061.5|2061.1|2060.8|20
1723120560000|2024-08-08 12:36:00|2061.2|2060.9|2063.8|2063.5|2064.3|2064|2061|2060.7|129
1723120570000|2024-08-08 12:36:10|2063.7|2063.4|2065.1|2064.8|2065.5|2065.2|2063.7|2063.4|85
1723120580000|2024-08-08 12:36:20|2064.3|2064|2066.6|2066.3|2066.6|2066.3|2064|2063.7|76
1723120590000|2024-08-08 12:36:30|2066.7|2066.4|2065.4|2065.1|2066.8|2066.5|2064.6|2064.3|79
1723120600000|2024-08-08 12:36:40|2064.5|2064.2|2064.2|2063.9|2064.5|2064.2|2062.7|2062.4|86
1723120610000|2024-08-08 12:36:50|2064.6|2064.3|2063.8|2063.5|2064.6|2064.3|2062.8|2062.5|90
1723120620000|2024-08-08 12:37:00|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2062|2061.7|98
1723120630000|2024-08-08 12:37:10|2063.8|2063.5|2065|2064.7|2065.9|2065.6|2062.4|2062.1|190
1723120640000|2024-08-08 12:37:20|2064.9|2064.6|2064.9|2064.6|2065.3|2065|2064.5|2064.2|28
1723120650000|2024-08-08 12:37:30|2064.7|2064.4|2064|2063.7|2065|2064.7|2064|2063.7|32
1723120660000|2024-08-08 12:37:40|2063.7|2063.4|2065.8|2065.5|2065.8|2065.5|2063.7|2063.4|154
1723120670000|2024-08-08 12:37:50|2066.6|2066.3|2066.7|2066.4|2067.1|2066.8|2066.2|2065.9|94
1723120680000|2024-08-08 12:38:00|2067.5|2067.2|2068.4|2068.1|2068.8|2068.5|2067.3|2067|189
1723120690000|2024-08-08 12:38:10|2068.3|2068|2070.8|2070.5|2070.8|2070.5|2067.6|2067.3|242
1723120700000|2024-08-08 12:38:20|2070.9|2070.6|2068.5|2068.2|2070.9|2070.6|2068.5|2068.2|126
1723120710000|2024-08-08 12:38:30|2066.7|2066.4|2068.5|2068.2|2068.9|2068.6|2066.5|2066.2|203
1723120720000|2024-08-08 12:38:40|2068.1|2067.8|2066.3|2066|2068.1|2067.8|2066.3|2066|41
1723120730000|2024-08-08 12:38:50|2066.2|2065.9|2066|2065.7|2066.2|2065.9|2065.5|2065.2|19
1723120740000|2024-08-08 12:39:00|2066.1|2065.8|2067.2|2066.9|2067.4|2067.1|2064.3|2064|95
1723120750000|2024-08-08 12:39:10|2067.4|2067.1|2067.1|2066.8|2067.4|2067.1|2066.6|2066.3|43
1723120760000|2024-08-08 12:39:20|2067.2|2066.9|2066.4|2066.1|2067.2|2066.9|2066|2065.7|44
1723120770000|2024-08-08 12:39:30|2067.4|2067.1|2068.1|2067.8|2069.6|2069.3|2067.4|2067.1|307
1723120780000|2024-08-08 12:39:40|2068|2067.7|2067.3|2067|2069.1|2068.8|2067.1|2066.8|54
1723120790000|2024-08-08 12:39:50|2067.2|2066.9|2066.4|2066.1|2067.2|2066.9|2066.3|2066|29
1723120800000|2024-08-08 12:40:00|2066.5|2066.2|2066.7|2066.4|2066.7|2066.4|2065.2|2064.9|43
1723120810000|2024-08-08 12:40:10|2066.9|2066.6|2068.6|2068.3|2068.9|2068.6|2066.9|2066.6|65
1723120820000|2024-08-08 12:40:20|2068.5|2068.2|2070.1|2069.8|2070.1|2069.8|2068.3|2068|60
1723120830000|2024-08-08 12:40:30|2070|2069.7|2073.5|2073.2|2073.6|2073.3|2070|2069.7|282
1723120840000|2024-08-08 12:40:40|2073.6|2073.3|2069.4|2069.1|2073.7|2073.4|2069.4|2069.1|79
1723120850000|2024-08-08 12:40:50|2069.2|2068.9|2071.2|2070.9|2071.4|2071.1|2068.4|2068.1|62
1723120860000|2024-08-08 12:41:00|2071.3|2071|2070.4|2070.1|2071.4|2071.1|2068.9|2068.6|178
1723120870000|2024-08-08 12:41:10|2070.6|2070.3|2071|2070.7|2071|2070.7|2070.5|2070.2|50
1723120880000|2024-08-08 12:41:20|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2069.6|2069.3|39
1723120890000|2024-08-08 12:41:30|2070.9|2070.6|2068.8|2068.5|2071|2070.7|2068.7|2068.4|114
1723120900000|2024-08-08 12:41:40|2068.9|2068.6|2068.1|2067.8|2069|2068.7|2067.9|2067.6|28
1723120910000|2024-08-08 12:41:50|2067.8|2067.5|2068.1|2067.8|2068.2|2067.9|2067.7|2067.4|30
1723120920000|2024-08-08 12:42:00|2068.2|2067.9|2069|2068.7|2069.6|2069.3|2067|2066.7|151
1723120930000|2024-08-08 12:42:10|2068.9|2068.6|2067.8|2067.5|2069.3|2069|2067.8|2067.5|55
1723120940000|2024-08-08 12:42:20|2067.4|2067.1|2067.4|2067.1|2067.9|2067.6|2067|2066.7|33
1723120950000|2024-08-08 12:42:30|2067.3|2067|2068.5|2068.2|2068.5|2068.2|2067.3|2067|102
1723120960000|2024-08-08 12:42:40|2068.4|2068.1|2068.6|2068.3|2068.6|2068.3|2067.9|2067.6|35
1723120970000|2024-08-08 12:42:50|2068.7|2068.4|2069.6|2069.3|2070.1|2069.8|2068.7|2068.4|88
1723120980000|2024-08-08 12:43:00|2069.7|2069.4|2069.8|2069.5|2070.2|2069.9|2069.7|2069.4|79
1723120990000|2024-08-08 12:43:10|2069.9|2069.6|2069.3|2069|2069.9|2069.6|2069.2|2068.9|27
1723121000000|2024-08-08 12:43:20|2069.2|2068.9|2069.9|2069.6|2069.9|2069.6|2069.1|2068.8|30
1723121010000|2024-08-08 12:43:30|2069.6|2069.3|2070.2|2069.9|2070.2|2069.9|2069.6|2069.3|37
1723121020000|2024-08-08 12:43:40|2070.3|2070|2069.5|2069.2|2070.3|2070|2069.5|2069.2|24
1723121030000|2024-08-08 12:43:50|2069.4|2069.1|2069.1|2068.8|2069.6|2069.3|2069.1|2068.8|65
1723121040000|2024-08-08 12:44:00|2068.9|2068.6|2069.4|2069.1|2070.1|2069.8|2068.9|2068.6|69
1723121050000|2024-08-08 12:44:10|2069.2|2068.9|2068.7|2068.4|2069.2|2068.9|2068.3|2068|24
1723121060000|2024-08-08 12:44:20|2068.8|2068.5|2068.3|2068|2068.8|2068.5|2067.4|2067.1|49
1723121070000|2024-08-08 12:44:30|2068.2|2067.9|2067.3|2067|2068.3|2068|2067|2066.7|50
1723121080000|2024-08-08 12:44:40|2067.2|2066.9|2066.6|2066.3|2067.2|2066.9|2066|2065.7|58
1723121090000|2024-08-08 12:44:50|2066.4|2066.1|2065.6|2065.3|2066.6|2066.3|2065.6|2065.3|38
1723121100000|2024-08-08 12:45:00|2065.4|2065.1|2064.1|2063.8|2065.5|2065.2|2064.1|2063.8|34
1723121110000|2024-08-08 12:45:10|2063.8|2063.5|2064|2063.7|2064.2|2063.9|2063.8|2063.5|26
1723121120000|2024-08-08 12:45:20|2064.1|2063.8|2064.7|2064.4|2065.3|2065|2064.1|2063.8|46
1723121130000|2024-08-08 12:45:30|2064.4|2064.1|2064.6|2064.3|2064.7|2064.4|2064.2|2063.9|10
1723121140000|2024-08-08 12:45:40|2064.9|2064.6|2064.7|2064.4|2064.9|2064.6|2064.7|2064.4|8
1723121150000|2024-08-08 12:45:50|2064.5|2064.2|2064.2|2063.9|2064.5|2064.2|2063|2062.7|46
1723121160000|2024-08-08 12:46:00|2064.3|2064|2064|2063.7|2065.2|2064.9|2064|2063.7|70
1723121170000|2024-08-08 12:46:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|6
1723121180000|2024-08-08 12:46:20|||||||||6
1723121190000|2024-08-08 12:46:30|2063.6|2063.3|2062.1|2061.8|2063.6|2063.3|2062.1|2061.8|31
1723121200000|2024-08-08 12:46:40|2061.8|2061.5|2062|2061.7|2062|2061.7|2060.8|2060.5|82
1723121210000|2024-08-08 12:46:50|2061.8|2061.5|2062.2|2061.9|2062.2|2061.9|2061.8|2061.5|14
1723121220000|2024-08-08 12:47:00|2062|2061.7|2062.7|2062.4|2063.1|2062.8|2061.9|2061.6|42
1723121230000|2024-08-08 12:47:10|2062.3|2062|2062.9|2062.6|2062.9|2062.6|2062.3|2062|15
1723121240000|2024-08-08 12:47:20|2062.8|2062.5|2062.6|2062.3|2062.8|2062.5|2062.6|2062.3|9
1723121250000|2024-08-08 12:47:30|2062.7|2062.4|2062.1|2061.8|2062.9|2062.6|2062|2061.7|50
1723121260000|2024-08-08 12:47:40|2061.4|2061.1|2062|2061.7|2062|2061.7|2060.9|2060.6|79
1723121270000|2024-08-08 12:47:50|2061.8|2061.5|2062.1|2061.8|2062.1|2061.8|2061.6|2061.3|4
1723121280000|2024-08-08 12:48:00|2062.7|2062.4|2065.6|2065.3|2065.6|2065.3|2062.7|2062.4|76
1723121290000|2024-08-08 12:48:10|2065.8|2065.5|2064.6|2064.3|2065.8|2065.5|2064.6|2064.3|95
1723121300000|2024-08-08 12:48:20|2064.5|2064.2|2063.7|2063.4|2064.5|2064.2|2063.7|2063.4|40
1723121310000|2024-08-08 12:48:30|2063.6|2063.3|2062.4|2062.1|2063.6|2063.3|2062.4|2062.1|21
1723121320000|2024-08-08 12:48:40|2062.1|2061.8|2061.9|2061.6|2062.2|2061.9|2061.9|2061.6|29
1723121330000|2024-08-08 12:48:50|2061.8|2061.5|2061.9|2061.6|2061.9|2061.6|2061.5|2061.2|41
1723121340000|2024-08-08 12:49:00|2062.2|2061.9|2062|2061.7|2062.5|2062.2|2062|2061.7|50
1723121350000|2024-08-08 12:49:10|2061.3|2061|2061.7|2061.4|2061.7|2061.4|2061.2|2060.9|31
1723121360000|2024-08-08 12:49:20|2061.4|2061.1|2061.2|2060.9|2061.6|2061.3|2061.1|2060.8|10
1723121370000|2024-08-08 12:49:30|2060.8|2060.5|2060.8|2060.5|2061.2|2060.9|2060.7|2060.4|45
1723121380000|2024-08-08 12:49:40|2061|2060.7|2061.4|2061.1|2061.5|2061.2|2061|2060.7|21
1723121390000|2024-08-08 12:49:50|2061.3|2061|2062.1|2061.8|2062.1|2061.8|2061.2|2060.9|19
1723121400000|2024-08-08 12:50:00|2062|2061.7|2063.7|2063.4|2064|2063.7|2062|2061.7|36
1723121410000|2024-08-08 12:50:10|2063|2062.7|2063.2|2062.9|2063.3|2063|2063|2062.7|18
1723121420000|2024-08-08 12:50:20|2063.3|2063|2064.1|2063.8|2064.2|2063.9|2063.3|2063|8
1723121430000|2024-08-08 12:50:30|2064.3|2064|2063.3|2063|2064.3|2064|2062.8|2062.5|101
1723121440000|2024-08-08 12:50:40|2063.4|2063.1|2062.8|2062.5|2063.5|2063.2|2062.8|2062.5|30
1723121450000|2024-08-08 12:50:50|2062.9|2062.6|2063.4|2063.1|2063.5|2063.2|2062.9|2062.6|23
1723121460000|2024-08-08 12:51:00|2063.3|2063|2063.9|2063.6|2064.7|2064.4|2063.3|2063|41
1723121470000|2024-08-08 12:51:10|2064.1|2063.8|2063.9|2063.6|2064.1|2063.8|2063.9|2063.6|24
1723121480000|2024-08-08 12:51:20|2063.8|2063.5|2064.2|2063.9|2064.2|2063.9|2063.4|2063.1|19
1723121490000|2024-08-08 12:51:30|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|8
1723121500000|2024-08-08 12:51:40|2064.5|2064.2|2065|2064.7|2065|2064.7|2064.5|2064.2|13
1723121510000|2024-08-08 12:51:50|2064.9|2064.6|2065.5|2065.2|2065.5|2065.2|2064.9|2064.6|53
1723121520000|2024-08-08 12:52:00|2065.6|2065.3|2065.9|2065.6|2066.3|2066|2065.6|2065.3|27
1723121530000|2024-08-08 12:52:10|2066|2065.7|2065.8|2065.5|2066.2|2065.9|2065.5|2065.2|23
1723121540000|2024-08-08 12:52:20|2066|2065.7|2066.5|2066.2|2066.5|2066.2|2066|2065.7|10
1723121550000|2024-08-08 12:52:30|2066.6|2066.3|2066.8|2066.5|2066.8|2066.5|2066.3|2066|11
1723121560000|2024-08-08 12:52:40|2067|2066.7|2067|2066.7|2067.4|2067.1|2067|2066.7|110
1723121570000|2024-08-08 12:52:50|2067.1|2066.8|2067.3|2067|2067.5|2067.2|2067.1|2066.8|6
1723121580000|2024-08-08 12:53:00|2067.4|2067.1|2065.9|2065.6|2067.4|2067.1|2065.9|2065.6|33
1723121590000|2024-08-08 12:53:10|2065.8|2065.5|2065.3|2065|2065.8|2065.5|2065.3|2065|9
1723121600000|2024-08-08 12:53:20|2065.2|2064.9|2064.9|2064.6|2065.2|2064.9|2064.9|2064.6|0
1723121610000|2024-08-08 12:53:30|2064.6|2064.3|2065.1|2064.8|2065.5|2065.2|2064.6|2064.3|42
1723121620000|2024-08-08 12:53:40|2064.8|2064.5|2065.3|2065|2065.5|2065.2|2064.8|2064.5|44
1723121630000|2024-08-08 12:53:50|2065.2|2064.9|2064.7|2064.4|2065.2|2064.9|2064.7|2064.4|21
1723121640000|2024-08-08 12:54:00|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2063.7|2063.4|24
1723121650000|2024-08-08 12:54:10|2064.9|2064.6|2065.6|2065.3|2065.6|2065.3|2064.8|2064.5|84
1723121660000|2024-08-08 12:54:20|2066.3|2066|2065.7|2065.4|2066.3|2066|2064.9|2064.6|47
1723121670000|2024-08-08 12:54:30|2065.8|2065.5|2065.9|2065.6|2065.9|2065.6|2065.8|2065.5|0
1723121680000|2024-08-08 12:54:40|2065.2|2064.9|2064.7|2064.4|2065.2|2064.9|2064.5|2064.2|105
1723121690000|2024-08-08 12:54:50|2064.3|2064|2064.2|2063.9|2064.3|2064|2064.2|2063.9|9
1723121700000|2024-08-08 12:55:00|2063.9|2063.6|2062.4|2062.1|2063.9|2063.6|2062.4|2062.1|32
1723121710000|2024-08-08 12:55:10|2062.3|2062|2063.2|2062.9|2063.2|2062.9|2062.1|2061.8|53
1723121720000|2024-08-08 12:55:20|2063.3|2063|2063.5|2063.2|2063.5|2063.2|2063.3|2063|0
1723121730000|2024-08-08 12:55:30|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|15
1723121740000|2024-08-08 12:55:40|2063.7|2063.4|2061.5|2061.2|2063.7|2063.4|2061.5|2061.2|68
1723121750000|2024-08-08 12:55:50|2061.6|2061.3|2061.4|2061.1|2061.6|2061.3|2061.3|2061|28
1723121760000|2024-08-08 12:56:00|2061.3|2061|2059.2|2058.9|2061.3|2061|2059.2|2058.9|72
1723121770000|2024-08-08 12:56:10|2059.1|2058.8|2059.2|2058.9|2060.6|2060.3|2059|2058.7|62
1723121780000|2024-08-08 12:56:20|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|4
1723121790000|2024-08-08 12:56:30|2059.2|2058.9|2058.8|2058.5|2059.2|2058.9|2058.4|2058.1|36
1723121800000|2024-08-08 12:56:40|||||||||2
1723121810000|2024-08-08 12:56:50|2059.7|2059.4|2059.9|2059.6|2059.9|2059.6|2059.7|2059.4|15
1723121820000|2024-08-08 12:57:00|2059.7|2059.4|2059.2|2058.9|2059.8|2059.5|2059|2058.7|44
1723121830000|2024-08-08 12:57:10|2059.1|2058.8|2058.6|2058.3|2059.3|2059|2058.6|2058.3|27
1723121840000|2024-08-08 12:57:20|2058.3|2058|2058.2|2057.9|2058.6|2058.3|2058.1|2057.8|21
1723121850000|2024-08-08 12:57:30|2058.5|2058.2|2058.9|2058.6|2059|2058.7|2058.3|2058|21
1723121860000|2024-08-08 12:57:40|2059|2058.7|2059|2058.7|2059.1|2058.8|2058.7|2058.4|5
1723121870000|2024-08-08 12:57:50|2059.1|2058.8|2058.5|2058.2|2059.3|2059|2058.5|2058.2|38
1723121880000|2024-08-08 12:58:00|2058.3|2058|2058.7|2058.4|2058.7|2058.4|2058.3|2058|17
1723121890000|2024-08-08 12:58:10|2059.3|2059|2058.7|2058.4|2059.3|2059|2058.7|2058.4|55
1723121900000|2024-08-08 12:58:20|2060.7|2060.4|2059.2|2058.9|2060.7|2060.4|2059.2|2058.9|61
1723121910000|2024-08-08 12:58:30|2059|2058.7|2059.2|2058.9|2059.2|2058.9|2058.8|2058.5|52
1723121920000|2024-08-08 12:58:40|2058.5|2058.2|2058.3|2058|2058.5|2058.2|2058.2|2057.9|17
1723121930000|2024-08-08 12:58:50|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|12
1723121940000|2024-08-08 12:59:00|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2057.6|2057.3|46
1723121950000|2024-08-08 12:59:10|2058.2|2057.9|2058.8|2058.5|2058.8|2058.5|2058.2|2057.9|13
1723121960000|2024-08-08 12:59:20|2058.4|2058.1|2057.5|2057.2|2058.4|2058.1|2057.5|2057.2|21
1723121970000|2024-08-08 12:59:30|2057.4|2057.1|2056.9|2056.6|2058|2057.7|2056.8|2056.5|35
1723121980000|2024-08-08 12:59:40|2056.8|2056.5|2055.2|2054.9|2056.8|2056.5|2055.2|2054.9|95
1723121990000|2024-08-08 12:59:50|2055.1|2054.8|2055|2054.7|2055.6|2055.3|2054.9|2054.6|65
1723122000000|2024-08-08 13:00:00|2054.9|2054.6|2054.5|2054.2|2055.5|2055.2|2054.2|2053.9|79
1723122010000|2024-08-08 13:00:10|2054.6|2054.3|2052.9|2052.6|2054.6|2054.3|2052.8|2052.5|44
1723122020000|2024-08-08 13:00:20|2053.1|2052.8|2049.4|2049.1|2053.1|2052.8|2049.3|2049|301
1723122030000|2024-08-08 13:00:30|2048.8|2048.5|2048.4|2048.1|2048.8|2048.5|2047.7|2047.4|115
1723122040000|2024-08-08 13:00:40|2048.5|2048.2|2048.6|2048.3|2048.7|2048.4|2048.4|2048.1|17
1723122050000|2024-08-08 13:00:50|2048.5|2048.2|2049.2|2048.9|2049.2|2048.9|2048.5|2048.2|43
1723122060000|2024-08-08 13:01:00|2049.1|2048.8|2049.5|2049.2|2049.5|2049.2|2049.1|2048.8|43
1723122070000|2024-08-08 13:01:10|2050.3|2050|2050.8|2050.5|2050.8|2050.5|2049.9|2049.6|143
1723122080000|2024-08-08 13:01:20|2050.2|2049.9|2050.4|2050.1|2050.4|2050.1|2049.9|2049.6|21
1723122090000|2024-08-08 13:01:30|2050.6|2050.3|2050.8|2050.5|2050.8|2050.5|2050.6|2050.3|8
1723122100000|2024-08-08 13:01:40|2051.1|2050.8|2051.6|2051.3|2051.6|2051.3|2050.8|2050.5|42
1723122110000|2024-08-08 13:01:50|2051.3|2051|2052|2051.7|2052.2|2051.9|2051.2|2050.9|51
1723122120000|2024-08-08 13:02:00|2051.9|2051.6|2052|2051.7|2052.5|2052.2|2051.8|2051.5|71
1723122130000|2024-08-08 13:02:10|2051.7|2051.4|2051.6|2051.3|2051.9|2051.6|2051.3|2051|47
1723122140000|2024-08-08 13:02:20|2051.4|2051.1|2049.3|2049|2051.4|2051.1|2049.1|2048.8|55
1723122150000|2024-08-08 13:02:30|2049.5|2049.2|2050.2|2049.9|2050.2|2049.9|2049.4|2049.1|16
1723122160000|2024-08-08 13:02:40|2049.9|2049.6|2050.8|2050.5|2050.8|2050.5|2049.9|2049.6|44
1723122170000|2024-08-08 13:02:50|2050.7|2050.4|2050.9|2050.6|2050.9|2050.6|2050.7|2050.4|10
1723122180000|2024-08-08 13:03:00|2051.7|2051.4|2050.5|2050.2|2052.2|2051.9|2050.2|2049.9|117
1723122190000|2024-08-08 13:03:10|2050.6|2050.3|2052.1|2051.8|2052.1|2051.8|2050.6|2050.3|23
1723122200000|2024-08-08 13:03:20|2052.3|2052|2053|2052.7|2053|2052.7|2051.9|2051.6|43
1723122210000|2024-08-08 13:03:30|2053.1|2052.8|2053.8|2053.5|2053.8|2053.5|2052.7|2052.4|15
1723122220000|2024-08-08 13:03:40|2054.2|2053.9|2054.7|2054.4|2055.4|2055.1|2054.2|2053.9|66
1723122230000|2024-08-08 13:03:50|2054.4|2054.1|2054.1|2053.8|2054.4|2054.1|2053.5|2053.2|31
1723122240000|2024-08-08 13:04:00|2054.2|2053.9|2055|2054.7|2055|2054.7|2054.2|2053.9|42
1723122250000|2024-08-08 13:04:10|2054.9|2054.6|2054.5|2054.2|2054.9|2054.6|2054.4|2054.1|19
1723122260000|2024-08-08 13:04:20|2055|2054.7|2055.8|2055.5|2055.8|2055.5|2055|2054.7|47
1723122270000|2024-08-08 13:04:30|2055.7|2055.4|2054.9|2054.6|2055.9|2055.6|2054.9|2054.6|117
1723122280000|2024-08-08 13:04:40|2055|2054.7|2055.4|2055.1|2055.6|2055.3|2055|2054.7|27
1723122290000|2024-08-08 13:04:50|2054.9|2054.6|2055.5|2055.2|2055.5|2055.2|2054.9|2054.6|36
1723122300000|2024-08-08 13:05:00|2055.2|2054.9|2055.6|2055.3|2055.6|2055.3|2055|2054.7|23
1723122310000|2024-08-08 13:05:10|2055.5|2055.2|2055.8|2055.5|2055.9|2055.6|2055.2|2054.9|13
1723122320000|2024-08-08 13:05:20|2056.7|2056.4|2055.9|2055.6|2056.7|2056.4|2055.9|2055.6|44
1723122330000|2024-08-08 13:05:30|2055.6|2055.3|2056.4|2056.1|2056.7|2056.4|2055.5|2055.2|35
1723122340000|2024-08-08 13:05:40|2056.6|2056.3|2055.9|2055.6|2056.6|2056.3|2055.9|2055.6|19
1723122350000|2024-08-08 13:05:50|2055.8|2055.5|2057.7|2057.4|2057.7|2057.4|2055.8|2055.5|47
1723122360000|2024-08-08 13:06:00|2057.4|2057.1|2058.1|2057.8|2058.1|2057.8|2057.4|2057.1|110
1723122370000|2024-08-08 13:06:10|2058|2057.7|2059.1|2058.8|2059.1|2058.8|2057.6|2057.3|78
1723122380000|2024-08-08 13:06:20|2059.2|2058.9|2058.2|2057.9|2059.5|2059.2|2058.2|2057.9|51
1723122390000|2024-08-08 13:06:30|2057.9|2057.6|2058.9|2058.6|2059.1|2058.8|2057.9|2057.6|41
1723122400000|2024-08-08 13:06:40|2059|2058.7|2057.5|2057.2|2059|2058.7|2057.5|2057.2|14
1723122410000|2024-08-08 13:06:50|2057.1|2056.8|2057.2|2056.9|2057.3|2057|2057.1|2056.8|14
1723122420000|2024-08-08 13:07:00|2057.4|2057.1|2056.4|2056.1|2057.4|2057.1|2056.4|2056.1|12
1723122430000|2024-08-08 13:07:10|2056.5|2056.2|2056|2055.7|2057|2056.7|2056|2055.7|26
1723122440000|2024-08-08 13:07:20|2055.9|2055.6|2055.4|2055.1|2055.9|2055.6|2055.2|2054.9|13
1723122450000|2024-08-08 13:07:30|2055.5|2055.2|2055.4|2055.1|2056.3|2056|2055.4|2055.1|26
1723122460000|2024-08-08 13:07:40|2055.3|2055|2055.4|2055.1|2055.4|2055.1|2055.3|2055|2
1723122470000|2024-08-08 13:07:50|2055.1|2054.8|2056.1|2055.8|2056.1|2055.8|2055.1|2054.8|4
1723122480000|2024-08-08 13:08:00|2056.2|2055.9|2056.7|2056.4|2056.7|2056.4|2055.6|2055.3|34
1723122490000|2024-08-08 13:08:10|2056.6|2056.3|2056.7|2056.4|2056.7|2056.4|2056.6|2056.3|2
1723122500000|2024-08-08 13:08:20|2056.9|2056.6|2056.7|2056.4|2056.9|2056.6|2056.2|2055.9|35
1723122510000|2024-08-08 13:08:30|2057.1|2056.8|2056.1|2055.8|2057.1|2056.8|2056.1|2055.8|20
1723122520000|2024-08-08 13:08:40|2056|2055.7|2055.6|2055.3|2056.3|2056|2055.4|2055.1|11
1723122530000|2024-08-08 13:08:50|2055.7|2055.4|2057.2|2056.9|2057.2|2056.9|2055.7|2055.4|34
1723122540000|2024-08-08 13:09:00|2057.3|2057|2056.9|2056.6|2057.3|2057|2056.5|2056.2|26
1723122550000|2024-08-08 13:09:10|2056.7|2056.4|2056.4|2056.1|2056.7|2056.4|2056.4|2056.1|11
1723122560000|2024-08-08 13:09:20|2056.7|2056.4|2056.6|2056.3|2057.1|2056.8|2056.6|2056.3|13
1723122570000|2024-08-08 13:09:30|2056.1|2055.8|2057.7|2057.4|2057.7|2057.4|2055.9|2055.6|51
1723122580000|2024-08-08 13:09:40|2057.8|2057.5|2058.9|2058.6|2060|2059.7|2057.8|2057.5|59
1723122590000|2024-08-08 13:09:50|2058.6|2058.3|2058.2|2057.9|2058.6|2058.3|2057.7|2057.4|16
1723122600000|2024-08-08 13:10:00|2058.1|2057.8|2058.9|2058.6|2059.4|2059.1|2058.1|2057.8|19
1723122610000|2024-08-08 13:10:10|2059|2058.7|2059.3|2059|2059.5|2059.2|2059|2058.7|21
1723122620000|2024-08-08 13:10:20|2059.4|2059.1|2060.3|2060|2060.3|2060|2059.3|2059|13
1723122630000|2024-08-08 13:10:30|2060.2|2059.9|2060.7|2060.4|2060.7|2060.4|2058.9|2058.6|60
1723122640000|2024-08-08 13:10:40|2060.1|2059.8|2060.5|2060.2|2060.5|2060.2|2059.8|2059.5|42
1723122650000|2024-08-08 13:10:50|2060.9|2060.6|2061.1|2060.8|2061.2|2060.9|2060.9|2060.6|11
1723122660000|2024-08-08 13:11:00|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|10
1723122670000|2024-08-08 13:11:10|2061.5|2061.2|2059.6|2059.3|2061.5|2061.2|2059.6|2059.3|43
1723122680000|2024-08-08 13:11:20|2059|2058.7|2059.6|2059.3|2059.9|2059.6|2059|2058.7|32
1723122690000|2024-08-08 13:11:30|2059.7|2059.4|2059.5|2059.2|2059.9|2059.6|2059.4|2059.1|12
1723122700000|2024-08-08 13:11:40|2059.4|2059.1|2059|2058.7|2059.6|2059.3|2058.9|2058.6|39
1723122710000|2024-08-08 13:11:50|2058.7|2058.4|2060.7|2060.4|2060.8|2060.5|2058.7|2058.4|123
1723122720000|2024-08-08 13:12:00|2060.6|2060.3|2059.3|2059|2060.8|2060.5|2059.3|2059|29
1723122730000|2024-08-08 13:12:10|2058.7|2058.4|2059.4|2059.1|2059.4|2059.1|2058.5|2058.2|33
1723122750000|2024-08-08 13:12:30|2060|2059.7|2058.4|2058.1|2060|2059.7|2058.2|2057.9|42
1723122760000|2024-08-08 13:12:40|2058.5|2058.2|2059.3|2059|2059.4|2059.1|2058.5|2058.2|15
1723122770000|2024-08-08 13:12:50|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|0
1723122780000|2024-08-08 13:13:00|2059|2058.7|2060.2|2059.9|2060.2|2059.9|2058.9|2058.6|154
1723122790000|2024-08-08 13:13:10|2060.3|2060|2060.5|2060.2|2060.5|2060.2|2060.1|2059.8|10
1723122800000|2024-08-08 13:13:20|2060.6|2060.3|2059.3|2059|2060.6|2060.3|2059.2|2058.9|14
1723122810000|2024-08-08 13:13:30|2059.2|2058.9|2059.6|2059.3|2059.6|2059.3|2059.1|2058.8|67
1723122820000|2024-08-08 13:13:40|2059.7|2059.4|2060.6|2060.3|2060.6|2060.3|2059.7|2059.4|29
1723122830000|2024-08-08 13:13:50|2060.8|2060.5|2061.4|2061.1|2061.4|2061.1|2060.8|2060.5|12
1723122840000|2024-08-08 13:14:00|2061.3|2061|2061.8|2061.5|2062.4|2062.1|2061.2|2060.9|174
1723122850000|2024-08-08 13:14:10|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.7|2061.4|11
1723122860000|2024-08-08 13:14:20|2062.3|2062|2062.4|2062.1|2063.1|2062.8|2062.3|2062|41
1723122870000|2024-08-08 13:14:30|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2062.3|2062|4
1723122880000|2024-08-08 13:14:40|2062.1|2061.8|2061.5|2061.2|2062.1|2061.8|2061.4|2061.1|19
1723122890000|2024-08-08 13:14:50|2061.9|2061.6|2062.5|2062.2|2062.5|2062.2|2061.9|2061.6|34
1723122900000|2024-08-08 13:15:00|2062.4|2062.1|2060.4|2060.1|2062.4|2062.1|2060.4|2060.1|36
1723122910000|2024-08-08 13:15:10|2060.5|2060.2|2060.1|2059.8|2060.7|2060.4|2060.1|2059.8|28
1723122920000|2024-08-08 13:15:20|2059.8|2059.5|2060.3|2060|2060.3|2060|2059.8|2059.5|27
1723122930000|2024-08-08 13:15:30|2061.1|2060.8|2061.5|2061.2|2063|2062.7|2060.8|2060.5|288
1723122940000|2024-08-08 13:15:40|2061.2|2060.9|2063|2062.7|2063|2062.7|2060.7|2060.4|62
1723122950000|2024-08-08 13:15:50|2063.2|2062.9|2062.7|2062.4|2063.6|2063.3|2062.7|2062.4|67
1723122960000|2024-08-08 13:16:00|2062.9|2062.6|2061.9|2061.6|2063|2062.7|2061.7|2061.4|32
1723122970000|2024-08-08 13:16:10|2061.4|2061.1|2061.6|2061.3|2061.9|2061.6|2061.3|2061|28
1723122980000|2024-08-08 13:16:20|2061.5|2061.2|2062.1|2061.8|2062.4|2062.1|2061.5|2061.2|24
1723122990000|2024-08-08 13:16:30|2062.2|2061.9|2062.5|2062.2|2062.7|2062.4|2062.2|2061.9|18
1723123000000|2024-08-08 13:16:40|2062.7|2062.4|2063.2|2062.9|2063.4|2063.1|2062.7|2062.4|37
1723123010000|2024-08-08 13:16:50|2063.8|2063.5|2064.1|2063.8|2064.6|2064.3|2063.8|2063.5|50
1723123020000|2024-08-08 13:17:00|2064|2063.7|2064.6|2064.3|2064.6|2064.3|2063.6|2063.3|57
1723123030000|2024-08-08 13:17:10|2064.9|2064.6|2064.5|2064.2|2065.1|2064.8|2064.5|2064.2|26
1723123040000|2024-08-08 13:17:20|2064.6|2064.3|2063.7|2063.4|2064.8|2064.5|2063.7|2063.4|16
1723123050000|2024-08-08 13:17:30|2063.5|2063.2|2065.1|2064.8|2065.1|2064.8|2063.5|2063.2|52
1723123060000|2024-08-08 13:17:40|2064.7|2064.4|2065.7|2065.4|2065.7|2065.4|2064.7|2064.4|38
1723123070000|2024-08-08 13:17:50|2066|2065.7|2065.4|2065.1|2066|2065.7|2065.4|2065.1|37
1723123080000|2024-08-08 13:18:00|2065.5|2065.2|2066.1|2065.8|2066.1|2065.8|2065.5|2065.2|33
1723123090000|2024-08-08 13:18:10|2066.2|2065.9|2066.3|2066|2066.3|2066|2066.2|2065.9|16
1723123100000|2024-08-08 13:18:20|2066.4|2066.1|2066|2065.7|2066.8|2066.5|2066|2065.7|35
1723123110000|2024-08-08 13:18:30|2066.5|2066.2|2065.8|2065.5|2066.8|2066.5|2065.8|2065.5|35
1723123120000|2024-08-08 13:18:40|2065.5|2065.2|2064.8|2064.5|2065.6|2065.3|2064.8|2064.5|68
1723123130000|2024-08-08 13:18:50|2064|2063.7|2063.6|2063.3|2064|2063.7|2063.5|2063.2|8
1723123140000|2024-08-08 13:19:00|2063.9|2063.6|2063.2|2062.9|2064.3|2064|2063.2|2062.9|22
1723123150000|2024-08-08 13:19:10|2063.1|2062.8|2062.3|2062|2063.1|2062.8|2061.6|2061.3|45
1723123160000|2024-08-08 13:19:20|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|3
1723123170000|2024-08-08 13:19:30|2062.5|2062.2|2061.7|2061.4|2062.9|2062.6|2061.7|2061.4|34
1723123180000|2024-08-08 13:19:40|2062.1|2061.8|2061.7|2061.4|2062.4|2062.1|2061.3|2061|36
1723123190000|2024-08-08 13:19:50|2061.6|2061.3|2061.2|2060.9|2061.6|2061.3|2061.1|2060.8|17
1723123200000|2024-08-08 13:20:00|2061.1|2060.8|2060|2059.7|2061.1|2060.8|2059.8|2059.5|49
1723123210000|2024-08-08 13:20:10|2060.5|2060.2|2060.4|2060.1|2060.7|2060.4|2060.4|2060.1|18
1723123220000|2024-08-08 13:20:20|2060.5|2060.2|2060.2|2059.9|2060.5|2060.2|2060.2|2059.9|7
1723123230000|2024-08-08 13:20:30|2060.3|2060|2059.9|2059.6|2060.3|2060|2059.8|2059.5|11
1723123240000|2024-08-08 13:20:40|2059.2|2058.9|2058.2|2057.9|2059.2|2058.9|2057.8|2057.5|160
1723123250000|2024-08-08 13:20:50|2058.4|2058.1|2057.1|2056.8|2058.4|2058.1|2057|2056.7|45
1723123260000|2024-08-08 13:21:00|2057.3|2057|2058.1|2057.8|2058.5|2058.2|2057.3|2057|70
1723123270000|2024-08-08 13:21:10|2058.3|2058|2058.7|2058.4|2059|2058.7|2058.2|2057.9|20
1723123280000|2024-08-08 13:21:20|2058.1|2057.8|2058.5|2058.2|2058.5|2058.2|2057.9|2057.6|25
1723123290000|2024-08-08 13:21:30|2058.6|2058.3|2059|2058.7|2059.1|2058.8|2058.6|2058.3|8
1723123300000|2024-08-08 13:21:40|2059.1|2058.8|2059.4|2059.1|2059.6|2059.3|2059.1|2058.8|21
1723123310000|2024-08-08 13:21:50|2059.3|2059|2061|2060.7|2061|2060.7|2059.3|2059|96
1723123320000|2024-08-08 13:22:00|2061.2|2060.9|2060.7|2060.4|2061.4|2061.1|2060.7|2060.4|29
1723123330000|2024-08-08 13:22:10|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|0
1723123340000|2024-08-08 13:22:20|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.6|2060.3|12
1723123350000|2024-08-08 13:22:30|2060.5|2060.2|2059.9|2059.6|2060.5|2060.2|2059.9|2059.6|15
1723123360000|2024-08-08 13:22:40|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|3
1723123370000|2024-08-08 13:22:50|2058.8|2058.5|2058.2|2057.9|2058.8|2058.5|2057.8|2057.5|56
1723123380000|2024-08-08 13:23:00|2058.7|2058.4|2058.9|2058.6|2058.9|2058.6|2058.7|2058.4|13
1723123390000|2024-08-08 13:23:10|2059|2058.7|2059.4|2059.1|2059.4|2059.1|2059|2058.7|14
1723123400000|2024-08-08 13:23:20|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|14
1723123410000|2024-08-08 13:23:30|2059|2058.7|2059|2058.7|2059|2058.7|2058.9|2058.6|5
1723123420000|2024-08-08 13:23:40|2060.1|2059.8|2060|2059.7|2060.1|2059.8|2060|2059.7|45
1723123430000|2024-08-08 13:23:50|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|10
1723123440000|2024-08-08 13:24:00|2059.9|2059.6|2060.2|2059.9|2060.8|2060.5|2059.9|2059.6|41
1723123450000|2024-08-08 13:24:10|2060.3|2060|2060.4|2060.1|2060.6|2060.3|2060.3|2060|7
1723123460000|2024-08-08 13:24:20|2060.3|2060|2059.9|2059.6|2060.3|2060|2059.8|2059.5|11
1723123470000|2024-08-08 13:24:30|2059.6|2059.3|2059|2058.7|2059.7|2059.4|2059|2058.7|11
1723123480000|2024-08-08 13:24:40|2059.2|2058.9|2059.2|2058.9|2059.8|2059.5|2059.2|2058.9|38
1723123490000|2024-08-08 13:24:50|2059.3|2059|2060|2059.7|2060|2059.7|2059.2|2058.9|40
1723123500000|2024-08-08 13:25:00|2060.1|2059.8|2060.3|2060|2060.3|2060|2060.1|2059.8|18
1723123510000|2024-08-08 13:25:10|2060.4|2060.1|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|21
1723123520000|2024-08-08 13:25:20|2060|2059.7|2060.1|2059.8|2060.1|2059.8|2060|2059.7|28
1723123530000|2024-08-08 13:25:30|2060|2059.7|2060.4|2060.1|2060.4|2060.1|2060|2059.7|13
1723123540000|2024-08-08 13:25:40|2060.1|2059.8|2060.5|2060.2|2060.5|2060.2|2060.1|2059.8|29
1723123550000|2024-08-08 13:25:50|2061|2060.7|2060.9|2060.6|2061|2060.7|2060.9|2060.6|13
1723123560000|2024-08-08 13:26:00|2060.1|2059.8|2060.5|2060.2|2060.5|2060.2|2060.1|2059.8|17
1723123570000|2024-08-08 13:26:10|2059.3|2059|2059.5|2059.2|2059.5|2059.2|2059.3|2059|25
1723123580000|2024-08-08 13:26:20|2059.6|2059.3|2059.7|2059.4|2059.7|2059.4|2059.6|2059.3|7
1723123590000|2024-08-08 13:26:30|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|5
1723123600000|2024-08-08 13:26:40|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|23
1723123610000|2024-08-08 13:26:50|2059.3|2059|2059.7|2059.4|2059.7|2059.4|2059.3|2059|17
1723123630000|2024-08-08 13:27:10|2059.4|2059.1|2059.3|2059|2059.4|2059.1|2059.3|2059|47
1723123640000|2024-08-08 13:27:20|2059.4|2059.1|2060|2059.7|2060|2059.7|2059.4|2059.1|11
1723123650000|2024-08-08 13:27:30|2060.2|2059.9|2060.4|2060.1|2060.6|2060.3|2060.2|2059.9|12
1723123660000|2024-08-08 13:27:40|2059.8|2059.5|2060.1|2059.8|2060.1|2059.8|2059.8|2059.5|11
1723123670000|2024-08-08 13:27:50|2060.2|2059.9|2060.5|2060.2|2060.6|2060.3|2060.2|2059.9|2
1723123680000|2024-08-08 13:28:00|2060.6|2060.3|2061.5|2061.2|2061.8|2061.5|2060.6|2060.3|44
1723123690000|2024-08-08 13:28:10|2061.8|2061.5|2061.6|2061.3|2061.8|2061.5|2061.6|2061.3|29
1723123700000|2024-08-08 13:28:20|2061.2|2060.9|2061.4|2061.1|2061.4|2061.1|2061.2|2060.9|42
1723123710000|2024-08-08 13:28:30|2061.2|2060.9|2059.7|2059.4|2061.2|2060.9|2059.6|2059.3|89
1723123720000|2024-08-08 13:28:40|2059.5|2059.2|2061.1|2060.8|2061.1|2060.8|2059.5|2059.2|45
1723123730000|2024-08-08 13:28:50|2060.9|2060.6|2060.8|2060.5|2061|2060.7|2060.7|2060.4|13
1723123740000|2024-08-08 13:29:00|2060.3|2060|2060.6|2060.3|2060.7|2060.4|2060.3|2060|29
1723123750000|2024-08-08 13:29:10|2060.2|2059.9|2060.2|2059.9|2060.4|2060.1|2060.1|2059.8|41
1723123760000|2024-08-08 13:29:20|2059.9|2059.6|2059.2|2058.9|2060.1|2059.8|2059.1|2058.8|42
1723123770000|2024-08-08 13:29:30|2059.1|2058.8|2061.9|2061.6|2061.9|2061.6|2059.1|2058.8|55
1723123780000|2024-08-08 13:29:40|2061.7|2061.4|2062.5|2062.2|2062.5|2062.2|2061.7|2061.4|95
1723123790000|2024-08-08 13:29:50|2062.2|2061.9|2060.9|2060.6|2062.2|2061.9|2060.9|2060.6|144
1723123800000|2024-08-08 13:30:00|2060|2059.7|2056.2|2055.9|2060|2059.7|2056.2|2055.9|1074
1723123810000|2024-08-08 13:30:10|2056.4|2056.1|2056.4|2056.1|2057.2|2056.9|2056|2055.7|381
1723123820000|2024-08-08 13:30:20|2056.3|2056|2058.4|2058.1|2059.1|2058.8|2056.2|2055.9|234
1723123830000|2024-08-08 13:30:30|2058.6|2058.3|2057.3|2057|2060.1|2059.8|2056.3|2056|284
1723123840000|2024-08-08 13:30:40|2056.7|2056.4|2055.4|2055.1|2057.6|2057.3|2055|2054.7|294
1723123850000|2024-08-08 13:30:50|2055.6|2055.3|2054.7|2054.4|2055.6|2055.3|2053.9|2053.6|403
1723123860000|2024-08-08 13:31:00|2054.3|2054|2054.2|2053.9|2056.4|2056.1|2054.2|2053.9|393
1723123870000|2024-08-08 13:31:10|2054.4|2054.1|2056|2055.7|2057.9|2057.6|2054.2|2053.9|303
1723123880000|2024-08-08 13:31:20|2056.2|2055.9|2055.6|2055.3|2056.8|2056.5|2054.7|2054.4|307
1723123890000|2024-08-08 13:31:30|2055.1|2054.8|2056.8|2056.5|2057.1|2056.8|2054.9|2054.6|197
1723123900000|2024-08-08 13:31:40|2056.7|2056.4|2056|2055.7|2057.4|2057.1|2055.6|2055.3|169
1723123910000|2024-08-08 13:31:50|2055.9|2055.6|2056.5|2056.2|2057.6|2057.3|2055.7|2055.4|303
1723123920000|2024-08-08 13:32:00|2056.1|2055.8|2054.7|2054.4|2056.5|2056.2|2054.7|2054.4|273
1723123930000|2024-08-08 13:32:10|2055|2054.7|2055.1|2054.8|2055.4|2055.1|2054.1|2053.8|285
1723123940000|2024-08-08 13:32:20|2055|2054.7|2055.6|2055.3|2056|2055.7|2054.5|2054.2|165
1723123950000|2024-08-08 13:32:30|2054.9|2054.6|2053.2|2052.9|2055.2|2054.9|2053.2|2052.9|204
1723123960000|2024-08-08 13:32:40|2053.1|2052.8|2051.8|2051.5|2053.3|2053|2051.3|2051|242
1723123970000|2024-08-08 13:32:50|2051.9|2051.6|2052.6|2052.3|2053.5|2053.2|2051.9|2051.6|212
1723123980000|2024-08-08 13:33:00|2052.7|2052.4|2050.8|2050.5|2053|2052.7|2050.8|2050.5|164
1723123990000|2024-08-08 13:33:10|2050.7|2050.4|2050.3|2050|2051|2050.7|2050.1|2049.8|175
1723124000000|2024-08-08 13:33:20|2050|2049.7|2050.9|2050.6|2051.7|2051.4|2049.9|2049.6|197
1723124010000|2024-08-08 13:33:30|2050.8|2050.5|2051.2|2050.9|2052.9|2052.6|2050.8|2050.5|182
1723124020000|2024-08-08 13:33:40|2050.5|2050.2|2051.6|2051.3|2052.1|2051.8|2050.2|2049.9|213
1723124030000|2024-08-08 13:33:50|2051.9|2051.6|2051.6|2051.3|2052.7|2052.4|2051.6|2051.3|110
1723124040000|2024-08-08 13:34:00|2051.5|2051.2|2054.5|2054.2|2054.7|2054.4|2051.5|2051.2|225
1723124050000|2024-08-08 13:34:10|2054.4|2054.1|2053.4|2053.1|2054.5|2054.2|2053.3|2053|140
1723124060000|2024-08-08 13:34:20|2053.6|2053.3|2054.6|2054.3|2054.9|2054.6|2053.2|2052.9|234
1723124070000|2024-08-08 13:34:30|2054.5|2054.2|2054.4|2054.1|2054.5|2054.2|2052.8|2052.5|97
1723124080000|2024-08-08 13:34:40|2054.5|2054.2|2053.8|2053.5|2054.6|2054.3|2053|2052.7|109
1723124090000|2024-08-08 13:34:50|2053.9|2053.6|2054.8|2054.5|2055.7|2055.4|2053.9|2053.6|181
1723124100000|2024-08-08 13:35:00|2054.9|2054.6|2053.3|2053|2055.4|2055.1|2052.5|2052.2|340
1723124110000|2024-08-08 13:35:10|2053.7|2053.4|2054.7|2054.4|2054.9|2054.6|2053.7|2053.4|158
1723124120000|2024-08-08 13:35:20|2054.6|2054.3|2052.9|2052.6|2054.7|2054.4|2052.3|2052|163
1723124130000|2024-08-08 13:35:30|2053.8|2053.5|2053|2052.7|2055|2054.7|2052.3|2052|368
1723124140000|2024-08-08 13:35:40|2052.9|2052.6|2054|2053.7|2054.2|2053.9|2052.7|2052.4|142
1723124150000|2024-08-08 13:35:50|2053.9|2053.6|2055.9|2055.6|2056|2055.7|2053.9|2053.6|99
1723124160000|2024-08-08 13:36:00|2056.1|2055.8|2056.7|2056.4|2056.7|2056.4|2055.4|2055.1|115
1723124170000|2024-08-08 13:36:10|2056.6|2056.3|2055.1|2054.8|2056.8|2056.5|2054.6|2054.3|190
1723124180000|2024-08-08 13:36:20|2054.8|2054.5|2054.8|2054.5|2055.5|2055.2|2054.5|2054.2|203
1723124190000|2024-08-08 13:36:30|2054.5|2054.2|2054.7|2054.4|2055.3|2055|2054.5|2054.2|82
1723124200000|2024-08-08 13:36:40|2054.8|2054.5|2055.7|2055.4|2055.9|2055.6|2053.8|2053.5|105
1723124210000|2024-08-08 13:36:50|2055.8|2055.5|2056.4|2056.1|2056.6|2056.3|2055.8|2055.5|95
1723124220000|2024-08-08 13:37:00|2056.3|2056|2057|2056.7|2057.4|2057.1|2056.2|2055.9|134
1723124230000|2024-08-08 13:37:10|2056.9|2056.6|2054.2|2053.9|2056.9|2056.6|2053.9|2053.6|218
1723124240000|2024-08-08 13:37:20|2054.1|2053.8|2054.8|2054.5|2054.8|2054.5|2054.1|2053.8|145
1723124250000|2024-08-08 13:37:30|2054.5|2054.2|2053|2052.7|2054.5|2054.2|2052.7|2052.4|73
1723124260000|2024-08-08 13:37:40|2052.9|2052.6|2051.9|2051.6|2053.1|2052.8|2051.9|2051.6|84
1723124270000|2024-08-08 13:37:50|2051.8|2051.5|2051.2|2050.9|2052.3|2052|2050.8|2050.5|113
1723124280000|2024-08-08 13:38:00|2051.5|2051.2|2050|2049.7|2052.1|2051.8|2050|2049.7|132
1723124290000|2024-08-08 13:38:10|2050.1|2049.8|2049.2|2048.9|2050.1|2049.8|2049.1|2048.8|163
1723124300000|2024-08-08 13:38:20|2049.3|2049|2049.5|2049.2|2050.4|2050.1|2049.1|2048.8|196
1723124310000|2024-08-08 13:38:30|2049.7|2049.4|2048.8|2048.5|2050.2|2049.9|2048.6|2048.3|126
1723124320000|2024-08-08 13:38:40|2048.7|2048.4|2049.9|2049.6|2050|2049.7|2048.5|2048.2|153
1723124330000|2024-08-08 13:38:50|2050.4|2050.1|2051.8|2051.5|2052.8|2052.5|2050.4|2050.1|113
1723124340000|2024-08-08 13:39:00|2051.7|2051.4|2053.2|2052.9|2053.6|2053.3|2051.7|2051.4|225
1723124350000|2024-08-08 13:39:10|2053.1|2052.8|2055.1|2054.8|2055.1|2054.8|2052.6|2052.3|167
1723124360000|2024-08-08 13:39:20|2055.2|2054.9|2054.8|2054.5|2055.9|2055.6|2054.2|2053.9|186
1723124370000|2024-08-08 13:39:30|2054.7|2054.4|2054.8|2054.5|2055.5|2055.2|2054.5|2054.2|81
1723124380000|2024-08-08 13:39:40|2054.2|2053.9|2053.8|2053.5|2054.4|2054.1|2053.7|2053.4|95
1723124390000|2024-08-08 13:39:50|2053.6|2053.3|2053.7|2053.4|2054.9|2054.6|2053.4|2053.1|144
1723124400000|2024-08-08 13:40:00|2053.2|2052.9|2053.5|2053.2|2054|2053.7|2052.7|2052.4|166
1723124410000|2024-08-08 13:40:10|2053.9|2053.6|2053.9|2053.6|2054.6|2054.3|2053.7|2053.4|91
1723124420000|2024-08-08 13:40:20|2053.8|2053.5|2053.1|2052.8|2054.5|2054.2|2052.9|2052.6|99
1723124430000|2024-08-08 13:40:30|2053|2052.7|2054.2|2053.9|2054.8|2054.5|2052.9|2052.6|121
1723124440000|2024-08-08 13:40:40|2054.3|2054|2054.6|2054.3|2055.5|2055.2|2053.8|2053.5|93
1723124450000|2024-08-08 13:40:50|2054.2|2053.9|2053.8|2053.5|2054.7|2054.4|2053.7|2053.4|63
1723124460000|2024-08-08 13:41:00|2053.4|2053.1|2054.9|2054.6|2055.4|2055.1|2053.4|2053.1|149
1723124470000|2024-08-08 13:41:10|2054.8|2054.5|2056.3|2056|2056.5|2056.2|2054.8|2054.5|99
1723124480000|2024-08-08 13:41:20|2056.1|2055.8|2056.9|2056.6|2057|2056.7|2055.4|2055.1|124
1723124490000|2024-08-08 13:41:30|2057|2056.7|2057.2|2056.9|2057.6|2057.3|2056.6|2056.3|277
1723124500000|2024-08-08 13:41:40|2057.3|2057|2056.5|2056.2|2057.3|2057|2056.1|2055.8|99
1723124510000|2024-08-08 13:41:50|2056.4|2056.1|2056.1|2055.8|2056.4|2056.1|2054.9|2054.6|65
1723124520000|2024-08-08 13:42:00|2056.2|2055.9|2057.7|2057.4|2057.7|2057.4|2056.1|2055.8|79
1723124530000|2024-08-08 13:42:10|2057.8|2057.5|2058.9|2058.6|2059.4|2059.1|2057.3|2057|311
1723124540000|2024-08-08 13:42:20|2058.8|2058.5|2059.1|2058.8|2059.6|2059.3|2058.6|2058.3|98
1723124550000|2024-08-08 13:42:30|2059.3|2059|2057.7|2057.4|2059.4|2059.1|2057.6|2057.3|199
1723124560000|2024-08-08 13:42:40|2057.6|2057.3|2057.6|2057.3|2058.4|2058.1|2057.3|2057|115
1723124570000|2024-08-08 13:42:50|2057.1|2056.8|2058.1|2057.8|2058.6|2058.3|2057.1|2056.8|60
1723124580000|2024-08-08 13:43:00|2058.4|2058.1|2058.4|2058.1|2059.3|2059|2058.2|2057.9|105
1723124590000|2024-08-08 13:43:10|2058.5|2058.2|2057.2|2056.9|2058.5|2058.2|2056.9|2056.6|67
1723124600000|2024-08-08 13:43:20|2057|2056.7|2057.9|2057.6|2058.1|2057.8|2056.3|2056|81
1723124610000|2024-08-08 13:43:30|2057.8|2057.5|2058.2|2057.9|2058.9|2058.6|2057.8|2057.5|95
1723124620000|2024-08-08 13:43:40|2058.3|2058|2058.2|2057.9|2058.6|2058.3|2058.1|2057.8|82
1723124630000|2024-08-08 13:43:50|2058.4|2058.1|2058.7|2058.4|2059|2058.7|2058.2|2057.9|91
1723124640000|2024-08-08 13:44:00|2058.5|2058.2|2057.1|2056.8|2059|2058.7|2057|2056.7|121
1723124650000|2024-08-08 13:44:10|2057.2|2056.9|2056|2055.7|2057.3|2057|2055.7|2055.4|90
1723124660000|2024-08-08 13:44:20|2055.9|2055.6|2056.1|2055.8|2056.5|2056.2|2055.4|2055.1|89
1723124670000|2024-08-08 13:44:30|2055.9|2055.6|2053.7|2053.4|2055.9|2055.6|2053.7|2053.4|106
1723124680000|2024-08-08 13:44:40|2053.5|2053.2|2053.8|2053.5|2054.4|2054.1|2052.8|2052.5|186
1723124690000|2024-08-08 13:44:50|2053.6|2053.3|2051.3|2051|2053.6|2053.3|2051.3|2051|122
1723124700000|2024-08-08 13:45:00|2051.7|2051.4|2054.6|2054.3|2054.6|2054.3|2051.7|2051.4|204
1723124710000|2024-08-08 13:45:10|2054.2|2053.9|2057.1|2056.8|2057.2|2056.9|2053.7|2053.4|128
1723124720000|2024-08-08 13:45:20|2057|2056.7|2056.8|2056.5|2057.6|2057.3|2056.8|2056.5|105
1723124730000|2024-08-08 13:45:30|2056.7|2056.4|2056.4|2056.1|2057.4|2057.1|2055.9|2055.6|80
1723124740000|2024-08-08 13:45:40|2056.5|2056.2|2057|2056.7|2057.5|2057.2|2056.5|2056.2|71
1723124750000|2024-08-08 13:45:50|2057.2|2056.9|2056.6|2056.3|2057.6|2057.3|2055.8|2055.5|67
1723124760000|2024-08-08 13:46:00|2056.8|2056.5|2055.8|2055.5|2056.9|2056.6|2055.5|2055.2|68
1723124770000|2024-08-08 13:46:10|2055.7|2055.4|2055|2054.7|2056.6|2056.3|2055|2054.7|74
1723124780000|2024-08-08 13:46:20|2055.2|2054.9|2057.6|2057.3|2057.6|2057.3|2055.1|2054.8|35
1723124790000|2024-08-08 13:46:30|2057.4|2057.1|2057.9|2057.6|2058.2|2057.9|2057.4|2057.1|71
1723124800000|2024-08-08 13:46:40|2057.8|2057.5|2057.3|2057|2058.7|2058.4|2057.3|2057|282
1723124810000|2024-08-08 13:46:50|2057.6|2057.3|2059.1|2058.8|2059.2|2058.9|2057.3|2057|100
1723124820000|2024-08-08 13:47:00|2059.2|2058.9|2058.6|2058.3|2059.5|2059.2|2058.6|2058.3|125
1723124830000|2024-08-08 13:47:10|2058.3|2058|2059.2|2058.9|2059.3|2059|2058.3|2058|61
1723124840000|2024-08-08 13:47:20|2059|2058.7|2057.9|2057.6|2059|2058.7|2057.8|2057.5|105
1723124850000|2024-08-08 13:47:30|2058|2057.7|2056.8|2056.5|2058.4|2058.1|2056.7|2056.4|140
1723124860000|2024-08-08 13:47:40|2056.9|2056.6|2056.4|2056.1|2057.2|2056.9|2056.3|2056|77
1723124870000|2024-08-08 13:47:50|2056.6|2056.3|2055.4|2055.1|2056.9|2056.6|2055.4|2055.1|122
1723124880000|2024-08-08 13:48:00|2055.7|2055.4|2055.1|2054.8|2056.6|2056.3|2055.1|2054.8|207
1723124890000|2024-08-08 13:48:10|2054.9|2054.6|2056.4|2056.1|2056.4|2056.1|2054.7|2054.4|126
1723124900000|2024-08-08 13:48:20|2056.2|2055.9|2054.2|2053.9|2056.3|2056|2054.2|2053.9|113
1723124910000|2024-08-08 13:48:30|2054.5|2054.2|2055|2054.7|2055.5|2055.2|2054.4|2054.1|94
1723124920000|2024-08-08 13:48:40|2055.2|2054.9|2054.5|2054.2|2055.5|2055.2|2054.5|2054.2|111
1723124930000|2024-08-08 13:48:50|2054.2|2053.9|2053.4|2053.1|2054.6|2054.3|2053.2|2052.9|71
1723124940000|2024-08-08 13:49:00|2053.5|2053.2|2053|2052.7|2053.7|2053.4|2052.6|2052.3|174
1723124950000|2024-08-08 13:49:10|2052.9|2052.6|2053.7|2053.4|2054.8|2054.5|2052.9|2052.6|198
1723124960000|2024-08-08 13:49:20|2053.6|2053.3|2054.6|2054.3|2054.6|2054.3|2052.7|2052.4|133
1723124970000|2024-08-08 13:49:30|2054.5|2054.2|2055.8|2055.5|2055.8|2055.5|2054.2|2053.9|257
1723124980000|2024-08-08 13:49:40|2055.7|2055.4|2055.2|2054.9|2056|2055.7|2054.9|2054.6|136
1723124990000|2024-08-08 13:49:50|2055.5|2055.2|2052.8|2052.5|2055.5|2055.2|2052.6|2052.3|108
1723125000000|2024-08-08 13:50:00|2053.1|2052.8|2054.7|2054.4|2055.3|2055|2053.1|2052.8|161
1723125010000|2024-08-08 13:50:10|2054.8|2054.5|2052.7|2052.4|2054.8|2054.5|2052.6|2052.3|100
1723125020000|2024-08-08 13:50:20|2052.9|2052.6|2052.1|2051.8|2052.9|2052.6|2052|2051.7|64
1723125030000|2024-08-08 13:50:30|2052.5|2052.2|2051.9|2051.6|2053.8|2053.5|2051.7|2051.4|85
1723125040000|2024-08-08 13:50:40|2052.3|2052|2052.9|2052.6|2053.1|2052.8|2052.3|2052|70
1723125050000|2024-08-08 13:50:50|2053|2052.7|2052.8|2052.5|2053.5|2053.2|2052.4|2052.1|89
1723125060000|2024-08-08 13:51:00|2052.9|2052.6|2051.4|2051.1|2052.9|2052.6|2051.4|2051.1|113
1723125070000|2024-08-08 13:51:10|2051.3|2051|2050.1|2049.8|2051.5|2051.2|2050|2049.7|161
1723125080000|2024-08-08 13:51:20|2050.4|2050.1|2050.2|2049.9|2050.6|2050.3|2049.5|2049.2|97
1723125090000|2024-08-08 13:51:30|2050.4|2050.1|2051.7|2051.4|2051.7|2051.4|2050.3|2050|166
1723125100000|2024-08-08 13:51:40|2052.3|2052|2054.9|2054.6|2054.9|2054.6|2052.2|2051.9|146
1723125110000|2024-08-08 13:51:50|2054.8|2054.5|2056.8|2056.5|2056.9|2056.6|2054.8|2054.5|116
1723125120000|2024-08-08 13:52:00|2057.2|2056.9|2056.1|2055.8|2058|2057.7|2056|2055.7|150
1723125130000|2024-08-08 13:52:10|2056.4|2056.1|2057.4|2057.1|2057.4|2057.1|2056.2|2055.9|91
1723125140000|2024-08-08 13:52:20|2057.7|2057.4|2058.7|2058.4|2058.7|2058.4|2057.5|2057.2|110
1723125150000|2024-08-08 13:52:30|2058.6|2058.3|2058.7|2058.4|2058.9|2058.6|2058.3|2058|108
1723125160000|2024-08-08 13:52:40|2058.8|2058.5|2060.3|2060|2060.4|2060.1|2058.8|2058.5|182
1723125170000|2024-08-08 13:52:50|2060.1|2059.8|2061.1|2060.8|2061.2|2060.9|2059.9|2059.6|164
1723125180000|2024-08-08 13:53:00|2060.9|2060.6|2060|2059.7|2061.1|2060.8|2059.6|2059.3|162
1723125190000|2024-08-08 13:53:10|2060.3|2060|2061.4|2061.1|2061.8|2061.5|2060|2059.7|88
1723125200000|2024-08-08 13:53:20|2061.2|2060.9|2060.7|2060.4|2061.4|2061.1|2060.4|2060.1|108
1723125210000|2024-08-08 13:53:30|2060.8|2060.5|2061|2060.7|2061.6|2061.3|2060.6|2060.3|213
1723125220000|2024-08-08 13:53:40|2060.9|2060.6|2061.5|2061.2|2061.5|2061.2|2060.2|2059.9|153
1723125230000|2024-08-08 13:53:50|2061.6|2061.3|2061.3|2061|2062.1|2061.8|2060.9|2060.6|103
1723125240000|2024-08-08 13:54:00|2061.1|2060.8|2060|2059.7|2061.1|2060.8|2059.7|2059.4|78
1723125250000|2024-08-08 13:54:10|2060.1|2059.8|2059.2|2058.9|2060.4|2060.1|2059.2|2058.9|78
1723125260000|2024-08-08 13:54:20|2059.6|2059.3|2059.8|2059.5|2060.3|2060|2059.3|2059|72
1723125270000|2024-08-08 13:54:30|2059.9|2059.6|2060.8|2060.5|2061.2|2060.9|2059.9|2059.6|104
1723125280000|2024-08-08 13:54:40|2060.6|2060.3|2061.9|2061.6|2062.2|2061.9|2060.6|2060.3|154
1723125290000|2024-08-08 13:54:50|2062|2061.7|2062.2|2061.9|2062.7|2062.4|2061.8|2061.5|115
1723125300000|2024-08-08 13:55:00|2062.3|2062|2062.3|2062|2062.5|2062.2|2061.3|2061|114
1723125310000|2024-08-08 13:55:10|2062.1|2061.8|2063.2|2062.9|2063.3|2063|2062.1|2061.8|143
1723125320000|2024-08-08 13:55:20|2063.4|2063.1|2064.3|2064|2064.4|2064.1|2063.3|2063|123
1723125330000|2024-08-08 13:55:30|2064.2|2063.9|2064.3|2064|2064.6|2064.3|2063.8|2063.5|107
1723125340000|2024-08-08 13:55:40|2064.5|2064.2|2063.3|2063|2064.7|2064.4|2063.2|2062.9|143
1723125350000|2024-08-08 13:55:50|2063.2|2062.9|2062.6|2062.3|2063.3|2063|2062.5|2062.2|80
1723125360000|2024-08-08 13:56:00|2062.3|2062|2061.3|2061|2062.3|2062|2061.2|2060.9|153
1723125370000|2024-08-08 13:56:10|2061.9|2061.6|2061.4|2061.1|2062.5|2062.2|2061.2|2060.9|120
1723125380000|2024-08-08 13:56:20|2061|2060.7|2059.3|2059|2061|2060.7|2059.2|2058.9|158
1723125390000|2024-08-08 13:56:30|2059.2|2058.9|2058.9|2058.6|2060.3|2060|2058.6|2058.3|141
1723125400000|2024-08-08 13:56:40|2059|2058.7|2059.1|2058.8|2059.4|2059.1|2058.3|2058|126
1723125410000|2024-08-08 13:56:50|2058.8|2058.5|2058.6|2058.3|2059.5|2059.2|2058.4|2058.1|115
1723125420000|2024-08-08 13:57:00|2058.4|2058.1|2059.6|2059.3|2059.9|2059.6|2058.4|2058.1|85
1723125430000|2024-08-08 13:57:10|2059.8|2059.5|2060.5|2060.2|2060.8|2060.5|2059.8|2059.5|70
1723125440000|2024-08-08 13:57:20|2060.7|2060.4|2060.3|2060|2060.7|2060.4|2059.8|2059.5|111
1723125450000|2024-08-08 13:57:30|2060.4|2060.1|2059.8|2059.5|2061.5|2061.2|2059.1|2058.8|158
1723125460000|2024-08-08 13:57:40|2060|2059.7|2061|2060.7|2061.1|2060.8|2060|2059.7|90
1723125470000|2024-08-08 13:57:50|2060.9|2060.6|2061|2060.7|2061.2|2060.9|2060.1|2059.8|73
1723125480000|2024-08-08 13:58:00|2060.9|2060.6|2061|2060.7|2061.6|2061.3|2060.9|2060.6|110
1723125490000|2024-08-08 13:58:10|2060.8|2060.5|2061.2|2060.9|2061.7|2061.4|2060.8|2060.5|101
1723125500000|2024-08-08 13:58:20|2061.3|2061|2060.9|2060.6|2061.8|2061.5|2060.9|2060.6|40
1723125510000|2024-08-08 13:58:30|2060.7|2060.4|2062.2|2061.9|2062.2|2061.9|2060.7|2060.4|80
1723125520000|2024-08-08 13:58:40|2062.1|2061.8|2062.1|2061.8|2062.4|2062.1|2061.8|2061.5|51
1723125530000|2024-08-08 13:58:50|2062.2|2061.9|2062.4|2062.1|2062.4|2062.1|2061.9|2061.6|26
1723125540000|2024-08-08 13:59:00|2062.7|2062.4|2062.5|2062.2|2063|2062.7|2062.3|2062|76
1723125550000|2024-08-08 13:59:10|2062.6|2062.3|2060.5|2060.2|2062.6|2062.3|2060.2|2059.9|101
1723125560000|2024-08-08 13:59:20|2060.4|2060.1|2059.2|2058.9|2060.5|2060.2|2059.2|2058.9|86
1723125570000|2024-08-08 13:59:30|2059.3|2059|2060|2059.7|2060.2|2059.9|2059.3|2059|54
1723125580000|2024-08-08 13:59:40|2060.1|2059.8|2061.1|2060.8|2061.1|2060.8|2060|2059.7|42
1723125590000|2024-08-08 13:59:50|2061.5|2061.2|2062.5|2062.2|2062.5|2062.2|2061.3|2061|177
1723125600000|2024-08-08 14:00:00|2062.6|2062.3|2061.1|2060.8|2062.7|2062.4|2061|2060.7|359
1723125610000|2024-08-08 14:00:10|2061|2060.7|2061.4|2061.1|2063.3|2063|2061|2060.7|191
1723125620000|2024-08-08 14:00:20|2061.6|2061.3|2063.2|2062.9|2063.3|2063|2061.6|2061.3|144
1723125630000|2024-08-08 14:00:30|2063.4|2063.1|2064.8|2064.5|2065|2064.7|2063.4|2063.1|224
1723125640000|2024-08-08 14:00:40|2064.7|2064.4|2065.6|2065.3|2065.6|2065.3|2064.2|2063.9|234
1723125650000|2024-08-08 14:00:50|2065.4|2065.1|2066.1|2065.8|2066.2|2065.9|2065.1|2064.8|103
1723125660000|2024-08-08 14:01:00|2066.2|2065.9|2066.3|2066|2066.6|2066.3|2065.7|2065.4|180
1723125670000|2024-08-08 14:01:10|2066.1|2065.8|2066.7|2066.4|2066.8|2066.5|2065.9|2065.6|79
1723125680000|2024-08-08 14:01:20|2066.8|2066.5|2067|2066.7|2067.2|2066.9|2065.7|2065.4|325
1723125690000|2024-08-08 14:01:30|2066.9|2066.6|2065.8|2065.5|2067|2066.7|2065.7|2065.4|179
1723125700000|2024-08-08 14:01:40|2065.9|2065.6|2066.7|2066.4|2066.7|2066.4|2065.1|2064.8|69
1723125710000|2024-08-08 14:01:50|2066.8|2066.5|2066.5|2066.2|2066.8|2066.5|2065.2|2064.9|62
1723125720000|2024-08-08 14:02:00|2066.4|2066.1|2068.1|2067.8|2068.1|2067.8|2066.4|2066.1|88
1723125730000|2024-08-08 14:02:10|2067.9|2067.6|2067.6|2067.3|2068|2067.7|2066.4|2066.1|124
1723125740000|2024-08-08 14:02:20|2067.5|2067.2|2067.7|2067.4|2068|2067.7|2067.3|2067|69
1723125750000|2024-08-08 14:02:30|2068|2067.7|2069.4|2069.1|2069.4|2069.1|2067.4|2067.1|141
1723125760000|2024-08-08 14:02:40|2069.3|2069|2069.6|2069.3|2069.7|2069.4|2069.2|2068.9|61
1723125770000|2024-08-08 14:02:50|2069.5|2069.2|2069.1|2068.8|2069.7|2069.4|2068.2|2067.9|310
1723125780000|2024-08-08 14:03:00|2068.9|2068.6|2069.3|2069|2069.3|2069|2068.5|2068.2|96
1723125790000|2024-08-08 14:03:10|2069.2|2068.9|2069|2068.7|2069.4|2069.1|2068.5|2068.2|125
1723125800000|2024-08-08 14:03:20|2068.9|2068.6|2068.9|2068.6|2069.4|2069.1|2068.2|2067.9|129
1723125810000|2024-08-08 14:03:30|2068.7|2068.4|2068.2|2067.9|2068.9|2068.6|2068.2|2067.9|104
1723125820000|2024-08-08 14:03:40|2068.1|2067.8|2069|2068.7|2069.5|2069.2|2068.1|2067.8|137
1723125830000|2024-08-08 14:03:50|2068.8|2068.5|2068.2|2067.9|2069.1|2068.8|2068.1|2067.8|79
1723125840000|2024-08-08 14:04:00|2068.3|2068|2069.1|2068.8|2069.4|2069.1|2068|2067.7|126
1723125850000|2024-08-08 14:04:10|2069|2068.7|2068.8|2068.5|2069.2|2068.9|2068.5|2068.2|110
1723125860000|2024-08-08 14:04:20|2069|2068.7|2069.1|2068.8|2069.4|2069.1|2068.7|2068.4|105
1723125870000|2024-08-08 14:04:30|2069|2068.7|2069.9|2069.6|2069.9|2069.6|2068.6|2068.3|162
1723125880000|2024-08-08 14:04:40|2069.8|2069.5|2068.8|2068.5|2069.9|2069.6|2068.8|2068.5|146
1723125890000|2024-08-08 14:04:50|2068.7|2068.4|2068.5|2068.2|2069.3|2069|2068.5|2068.2|81
1723125900000|2024-08-08 14:05:00|2068.6|2068.3|2069.9|2069.6|2069.9|2069.6|2068.6|2068.3|65
1723125910000|2024-08-08 14:05:10|2069.8|2069.5|2069.3|2069|2069.8|2069.5|2068.5|2068.2|53
1723125920000|2024-08-08 14:05:20|2069.4|2069.1|2067.4|2067.1|2069.5|2069.2|2067.1|2066.8|148
1723125930000|2024-08-08 14:05:30|2067.3|2067|2065.5|2065.2|2067.3|2067|2065.2|2064.9|178
1723125940000|2024-08-08 14:05:40|2065.6|2065.3|2066.5|2066.2|2066.9|2066.6|2065.5|2065.2|91
1723125950000|2024-08-08 14:05:50|2066.6|2066.3|2066|2065.7|2066.6|2066.3|2065.6|2065.3|50
1723125960000|2024-08-08 14:06:00|2065.7|2065.4|2064.6|2064.3|2066.4|2066.1|2064.6|2064.3|126
1723125970000|2024-08-08 14:06:10|2064.8|2064.5|2064|2063.7|2064.9|2064.6|2064|2063.7|121
1723125980000|2024-08-08 14:06:20|2064.1|2063.8|2064.1|2063.8|2065|2064.7|2063.3|2063|88
1723125990000|2024-08-08 14:06:30|2064|2063.7|2063.9|2063.6|2064.2|2063.9|2063.3|2063|76
1723126000000|2024-08-08 14:06:40|2064.2|2063.9|2063.1|2062.8|2064.3|2064|2062.8|2062.5|84
1723126010000|2024-08-08 14:06:50|2063|2062.7|2063.7|2063.4|2063.9|2063.6|2062.9|2062.6|58
1723126020000|2024-08-08 14:07:00|2063.6|2063.3|2062.3|2062|2063.7|2063.4|2062.3|2062|75
1723126030000|2024-08-08 14:07:10|2062.4|2062.1|2061.9|2061.6|2062.5|2062.2|2061.5|2061.2|103
1723126040000|2024-08-08 14:07:20|2061.8|2061.5|2061.9|2061.6|2062.2|2061.9|2061.5|2061.2|61
1723126050000|2024-08-08 14:07:30|2062.1|2061.8|2061.8|2061.5|2063.2|2062.9|2061.5|2061.2|93
1723126060000|2024-08-08 14:07:40|2062.2|2061.9|2062|2061.7|2062.4|2062.1|2061.3|2061|65
1723126070000|2024-08-08 14:07:50|2062.1|2061.8|2062.3|2062|2062.6|2062.3|2061.5|2061.2|104
1723126080000|2024-08-08 14:08:00|2062.2|2061.9|2062.4|2062.1|2062.7|2062.4|2061.9|2061.6|71
1723126090000|2024-08-08 14:08:10|2062.1|2061.8|2063.1|2062.8|2063.2|2062.9|2062|2061.7|70
1723126100000|2024-08-08 14:08:20|2062.6|2062.3|2063.6|2063.3|2063.6|2063.3|2062.6|2062.3|103
1723126110000|2024-08-08 14:08:30|2063.7|2063.4|2062.4|2062.1|2063.9|2063.6|2062.4|2062.1|88
1723126120000|2024-08-08 14:08:40|2062.3|2062|2061.5|2061.2|2062.3|2062|2061.4|2061.1|84
1723126130000|2024-08-08 14:08:50|2061.6|2061.3|2061.3|2061|2062|2061.7|2061.3|2061|76
1723126140000|2024-08-08 14:09:00|2061.2|2060.9|2060.5|2060.2|2061.2|2060.9|2060|2059.7|96
1723126150000|2024-08-08 14:09:10|2060.1|2059.8|2061.4|2061.1|2061.6|2061.3|2060.1|2059.8|48
1723126160000|2024-08-08 14:09:20|2061.3|2061|2061.6|2061.3|2061.9|2061.6|2060.9|2060.6|91
1723126170000|2024-08-08 14:09:30|2061.9|2061.6|2060.7|2060.4|2062.1|2061.8|2060.5|2060.2|51
1723126180000|2024-08-08 14:09:40|2060.6|2060.3|2062.1|2061.8|2062.3|2062|2060.4|2060.1|48
1723126190000|2024-08-08 14:09:50|2061.9|2061.6|2062.5|2062.2|2062.5|2062.2|2061.7|2061.4|30
1723126200000|2024-08-08 14:10:00|2062.7|2062.4|2060.6|2060.3|2062.8|2062.5|2060.6|2060.3|52
1723126210000|2024-08-08 14:10:10|2060.7|2060.4|2061.8|2061.5|2061.8|2061.5|2060.3|2060|101
1723126220000|2024-08-08 14:10:20|2061.9|2061.6|2062.1|2061.8|2062.2|2061.9|2061.5|2061.2|38
1723126230000|2024-08-08 14:10:30|2061.9|2061.6|2062.1|2061.8|2062.4|2062.1|2061.4|2061.1|25
1723126240000|2024-08-08 14:10:40|2061.9|2061.6|2063.5|2063.2|2063.5|2063.2|2061.9|2061.6|62
1723126250000|2024-08-08 14:10:50|2063.4|2063.1|2062.6|2062.3|2063.4|2063.1|2062.6|2062.3|69
1723126260000|2024-08-08 14:11:00|2062.5|2062.2|2062.3|2062|2063.5|2063.2|2062.3|2062|82
1723126270000|2024-08-08 14:11:10|2062.4|2062.1|2062.3|2062|2063.2|2062.9|2062.1|2061.8|48
1723126280000|2024-08-08 14:11:20|2062.2|2061.9|2062.1|2061.8|2062.2|2061.9|2061.1|2060.8|45
1723126290000|2024-08-08 14:11:30|2062|2061.7|2061.8|2061.5|2062.4|2062.1|2061.2|2060.9|37
1723126300000|2024-08-08 14:11:40|2061.7|2061.4|2060.5|2060.2|2061.7|2061.4|2060.2|2059.9|51
1723126310000|2024-08-08 14:11:50|2060.7|2060.4|2060|2059.7|2061.3|2061|2059.9|2059.6|96
1723126320000|2024-08-08 14:12:00|2059.9|2059.6|2062.3|2062|2062.3|2062|2059.9|2059.6|50
1723126330000|2024-08-08 14:12:10|2062.4|2062.1|2062.6|2062.3|2062.8|2062.5|2062.2|2061.9|58
1723126340000|2024-08-08 14:12:20|2062.7|2062.4|2062.6|2062.3|2063.3|2063|2062.5|2062.2|35
1723126350000|2024-08-08 14:12:30|2062.4|2062.1|2062.1|2061.8|2063.2|2062.9|2062.1|2061.8|36
1723126360000|2024-08-08 14:12:40|2062|2061.7|2063.4|2063.1|2063.5|2063.2|2061.7|2061.4|66
1723126370000|2024-08-08 14:12:50|2063.5|2063.2|2063.4|2063.1|2063.8|2063.5|2063.3|2063|183
1723126380000|2024-08-08 14:13:00|2063.5|2063.2|2062.5|2062.2|2063.6|2063.3|2062.4|2062.1|61
1723126390000|2024-08-08 14:13:10|2062.6|2062.3|2062.7|2062.4|2062.8|2062.5|2061.9|2061.6|45
1723126400000|2024-08-08 14:13:20|2062.5|2062.2|2061.9|2061.6|2062.5|2062.2|2061.3|2061|78
1723126410000|2024-08-08 14:13:30|2062|2061.7|2062.6|2062.3|2062.6|2062.3|2062|2061.7|32
1723126420000|2024-08-08 14:13:40|2062.7|2062.4|2063.7|2063.4|2063.7|2063.4|2062.5|2062.2|30
1723126430000|2024-08-08 14:13:50|2063.9|2063.6|2063.5|2063.2|2064|2063.7|2063|2062.7|55
1723126440000|2024-08-08 14:14:00|2063.4|2063.1|2064|2063.7|2064|2063.7|2063|2062.7|53
1723126450000|2024-08-08 14:14:10|2063.9|2063.6|2063.2|2062.9|2064.1|2063.8|2062.9|2062.6|65
1723126460000|2024-08-08 14:14:20|2063.3|2063|2063.6|2063.3|2063.8|2063.5|2062.9|2062.6|34
1723126470000|2024-08-08 14:14:30|2063.4|2063.1|2064.2|2063.9|2064.4|2064.1|2063.3|2063|37
1723126480000|2024-08-08 14:14:40|2064.3|2064|2064.7|2064.4|2064.7|2064.4|2063.6|2063.3|41
1723126490000|2024-08-08 14:14:50|2064.8|2064.5|2063.9|2063.6|2064.8|2064.5|2063.9|2063.6|61
1723126500000|2024-08-08 14:15:00|2063.7|2063.4|2063.5|2063.2|2064.4|2064.1|2062.9|2062.6|78
1723126510000|2024-08-08 14:15:10|2063.4|2063.1|2062.3|2062|2063.5|2063.2|2061.9|2061.6|72
1723126520000|2024-08-08 14:15:20|2061.9|2061.6|2061.2|2060.9|2061.9|2061.6|2060.8|2060.5|137
1723126530000|2024-08-08 14:15:30|2061.3|2061|2062.7|2062.4|2062.7|2062.4|2061.1|2060.8|125
1723126540000|2024-08-08 14:15:40|2063.2|2062.9|2064.1|2063.8|2064.2|2063.9|2062.8|2062.5|91
1723126550000|2024-08-08 14:15:50|2064|2063.7|2063.9|2063.6|2064.8|2064.5|2063.5|2063.2|95
1723126560000|2024-08-08 14:16:00|2064.1|2063.8|2064.9|2064.6|2065|2064.7|2064|2063.7|64
1723126570000|2024-08-08 14:16:10|2065|2064.7|2065|2064.7|2065.3|2065|2065|2064.7|33
1723126580000|2024-08-08 14:16:20|2065.1|2064.8|2064.6|2064.3|2065.1|2064.8|2064.2|2063.9|56
1723126590000|2024-08-08 14:16:30|2064.7|2064.4|2066|2065.7|2066|2065.7|2064.7|2064.4|137
1723126600000|2024-08-08 14:16:40|2065.9|2065.6|2067|2066.7|2067|2066.7|2065.9|2065.6|156
1723126610000|2024-08-08 14:16:50|2066.9|2066.6|2066.3|2066|2066.9|2066.6|2066.1|2065.8|71
1723126620000|2024-08-08 14:17:00|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2065.3|2065|72
1723126630000|2024-08-08 14:17:10|2066.4|2066.1|2065.8|2065.5|2067.1|2066.8|2065.8|2065.5|46
1723126640000|2024-08-08 14:17:20|2066|2065.7|2065.2|2064.9|2066.3|2066|2064.7|2064.4|66
1723126650000|2024-08-08 14:17:30|2065.3|2065|2066.1|2065.8|2066.3|2066|2065.3|2065|35
1723126660000|2024-08-08 14:17:40|2066.2|2065.9|2066.3|2066|2066.6|2066.3|2065.5|2065.2|56
1723126670000|2024-08-08 14:17:50|2066.4|2066.1|2066.9|2066.6|2066.9|2066.6|2065.9|2065.6|178
1723126680000|2024-08-08 14:18:00|2067.1|2066.8|2065.8|2065.5|2067.1|2066.8|2065.7|2065.4|70
1723126690000|2024-08-08 14:18:10|2065.7|2065.4|2065.8|2065.5|2066|2065.7|2065.5|2065.2|38
1723126700000|2024-08-08 14:18:20|2065.6|2065.3|2065.6|2065.3|2066.4|2066.1|2065.4|2065.1|44
1723126710000|2024-08-08 14:18:30|2065.5|2065.2|2065.3|2065|2065.8|2065.5|2064.6|2064.3|42
1723126720000|2024-08-08 14:18:40|2065.4|2065.1|2065.2|2064.9|2065.8|2065.5|2065|2064.7|13
1723126730000|2024-08-08 14:18:50|2065.3|2065|2065|2064.7|2065.7|2065.4|2064.9|2064.6|32
1723126740000|2024-08-08 14:19:00|2065.2|2064.9|2065.9|2065.6|2066.1|2065.8|2065|2064.7|63
1723126750000|2024-08-08 14:19:10|2065.8|2065.5|2064.8|2064.5|2066|2065.7|2064.6|2064.3|81
1723126760000|2024-08-08 14:19:20|2064.7|2064.4|2065.1|2064.8|2065.3|2065|2064.3|2064|42
1723126770000|2024-08-08 14:19:30|2064.9|2064.6|2064.7|2064.4|2064.9|2064.6|2064.3|2064|43
1723126780000|2024-08-08 14:19:40|2064.8|2064.5|2064.6|2064.3|2065.2|2064.9|2064.6|2064.3|26
1723126790000|2024-08-08 14:19:50|2064.4|2064.1|2064.4|2064.1|2065.2|2064.9|2064.2|2063.9|75
1723126800000|2024-08-08 14:20:00|2064.5|2064.2|2064|2063.7|2065.4|2065.1|2064|2063.7|84
1723126810000|2024-08-08 14:20:10|2064.1|2063.8|2064|2063.7|2064.6|2064.3|2064|2063.7|55
1723126820000|2024-08-08 14:20:20|2063.9|2063.6|2063.7|2063.4|2064.5|2064.2|2063|2062.7|60
1723126830000|2024-08-08 14:20:30|2063.6|2063.3|2064.1|2063.8|2064.1|2063.8|2062.9|2062.6|45
1723126840000|2024-08-08 14:20:40|2064|2063.7|2062.9|2062.6|2064.3|2064|2062.8|2062.5|76
1723126850000|2024-08-08 14:20:50|2063.1|2062.8|2063.2|2062.9|2063.5|2063.2|2062.7|2062.4|46
1723126860000|2024-08-08 14:21:00|2063.3|2063|2062.2|2061.9|2063.5|2063.2|2062.2|2061.9|52
1723126870000|2024-08-08 14:21:10|2062.5|2062.2|2062.5|2062.2|2062.7|2062.4|2061.9|2061.6|54
1723126880000|2024-08-08 14:21:20|2062.4|2062.1|2062.4|2062.1|2063.2|2062.9|2062.3|2062|54
1723126890000|2024-08-08 14:21:30|2062.6|2062.3|2064.3|2064|2064.3|2064|2062.6|2062.3|34
1723126900000|2024-08-08 14:21:40|2064.2|2063.9|2064.5|2064.2|2064.5|2064.2|2064.1|2063.8|31
1723126910000|2024-08-08 14:21:50|2064.4|2064.1|2064.9|2064.6|2065|2064.7|2064.3|2064|28
1723126920000|2024-08-08 14:22:00|2065|2064.7|2065|2064.7|2065.1|2064.8|2064.3|2064|30
1723126930000|2024-08-08 14:22:10|2065.1|2064.8|2064.8|2064.5|2065.6|2065.3|2064.1|2063.8|119
1723126940000|2024-08-08 14:22:20|2064.7|2064.4|2065|2064.7|2065.2|2064.9|2064.5|2064.2|27
1723126950000|2024-08-08 14:22:30|2064.9|2064.6|2064.6|2064.3|2065.1|2064.8|2064.4|2064.1|15
1723126960000|2024-08-08 14:22:40|2064.7|2064.4|2065.2|2064.9|2065.8|2065.5|2064.6|2064.3|27
1723126970000|2024-08-08 14:22:50|2065.3|2065|2066.4|2066.1|2066.4|2066.1|2065.3|2065|59
1723126980000|2024-08-08 14:23:00|2066.5|2066.2|2066.4|2066.1|2066.8|2066.5|2065.9|2065.6|28
1723126990000|2024-08-08 14:23:10|2066.2|2065.9|2066.6|2066.3|2066.9|2066.6|2066.2|2065.9|17
1723127000000|2024-08-08 14:23:20|2066.7|2066.4|2065.8|2065.5|2066.7|2066.4|2065.8|2065.5|40
1723127010000|2024-08-08 14:23:30|2065.9|2065.6|2064.5|2064.2|2065.9|2065.6|2064.5|2064.2|28
1723127020000|2024-08-08 14:23:40|2064.2|2063.9|2064.2|2063.9|2064.5|2064.2|2063.8|2063.5|9
1723127030000|2024-08-08 14:23:50|2064|2063.7|2065.6|2065.3|2065.6|2065.3|2064|2063.7|21
1723127040000|2024-08-08 14:24:00|2065.8|2065.5|2066|2065.7|2066.5|2066.2|2065.7|2065.4|36
1723127050000|2024-08-08 14:24:10|2066.1|2065.8|2066.4|2066.1|2066.5|2066.2|2065.7|2065.4|62
1723127060000|2024-08-08 14:24:20|2066.7|2066.4|2066.5|2066.2|2067|2066.7|2066.1|2065.8|15
1723127070000|2024-08-08 14:24:30|2066.7|2066.4|2067|2066.7|2067.5|2067.2|2066.6|2066.3|49
1723127080000|2024-08-08 14:24:40|2066.9|2066.6|2068.2|2067.9|2068.2|2067.9|2066.6|2066.3|61
1723127090000|2024-08-08 14:24:50|2068.3|2068|2069.1|2068.8|2069.2|2068.9|2068.2|2067.9|140
1723127100000|2024-08-08 14:25:00|2069.3|2069|2068.2|2067.9|2069.4|2069.1|2068.2|2067.9|130
1723127110000|2024-08-08 14:25:10|2068.3|2068|2068.7|2068.4|2069.4|2069.1|2068.3|2068|56
1723127120000|2024-08-08 14:25:20|2068.8|2068.5|2069.3|2069|2069.4|2069.1|2068.7|2068.4|50
1723127130000|2024-08-08 14:25:30|2069.4|2069.1|2069.1|2068.8|2069.6|2069.3|2069|2068.7|58
1723127140000|2024-08-08 14:25:40|2069.2|2068.9|2069.2|2068.9|2069.8|2069.5|2069|2068.7|105
1723127150000|2024-08-08 14:25:50|2069.1|2068.8|2069.6|2069.3|2069.8|2069.5|2068.9|2068.6|66
1723127160000|2024-08-08 14:26:00|2069.7|2069.4|2070.5|2070.2|2070.8|2070.5|2069.7|2069.4|169
1723127170000|2024-08-08 14:26:10|2070.6|2070.3|2069.6|2069.3|2070.6|2070.3|2069.6|2069.3|102
1723127180000|2024-08-08 14:26:20|2069.8|2069.5|2069.6|2069.3|2070.3|2070|2069.3|2069|72
1723127190000|2024-08-08 14:26:30|2069.7|2069.4|2070.7|2070.4|2070.8|2070.5|2069.7|2069.4|100
1723127200000|2024-08-08 14:26:40|2070.6|2070.3|2071.3|2071|2071.3|2071|2070.2|2069.9|71
1723127210000|2024-08-08 14:26:50|2071.2|2070.9|2071.4|2071.1|2071.6|2071.3|2071.1|2070.8|90
1723127220000|2024-08-08 14:27:00|2071.3|2071|2071.1|2070.8|2071.5|2071.2|2070.8|2070.5|90
1723127230000|2024-08-08 14:27:10|2071|2070.7|2070.2|2069.9|2071.2|2070.9|2070.2|2069.9|218
1723127240000|2024-08-08 14:27:20|2070.3|2070|2070.8|2070.5|2071.5|2071.2|2070.3|2070|192
1723127250000|2024-08-08 14:27:30|2071.2|2070.9|2070.1|2069.8|2071.2|2070.9|2070.1|2069.8|75
1723127260000|2024-08-08 14:27:40|2070.2|2069.9|2070.8|2070.5|2071.2|2070.9|2070.1|2069.8|78
1723127270000|2024-08-08 14:27:50|2070.9|2070.6|2070.9|2070.6|2071|2070.7|2070.6|2070.3|41
1723127280000|2024-08-08 14:28:00|2071.1|2070.8|2071.4|2071.1|2071.4|2071.1|2070.7|2070.4|71
1723127290000|2024-08-08 14:28:10|2071.3|2071|2071|2070.7|2071.3|2071|2070.7|2070.4|51
1723127300000|2024-08-08 14:28:20|2071.1|2070.8|2071.4|2071.1|2071.5|2071.2|2070.8|2070.5|62
1723127310000|2024-08-08 14:28:30|2071.5|2071.2|2070.7|2070.4|2071.5|2071.2|2070.7|2070.4|44
1723127320000|2024-08-08 14:28:40|2070.8|2070.5|2071.5|2071.2|2071.6|2071.3|2070.8|2070.5|30
1723127330000|2024-08-08 14:28:50|2071.6|2071.3|2072|2071.7|2072|2071.7|2071.5|2071.2|17
1723127340000|2024-08-08 14:29:00|2071.9|2071.6|2071.8|2071.5|2072.2|2071.9|2071.4|2071.1|41
1723127350000|2024-08-08 14:29:10|2071.7|2071.4|2072|2071.7|2072.1|2071.8|2071.4|2071.1|21
1723127360000|2024-08-08 14:29:20|2071.9|2071.6|2072|2071.7|2072.2|2071.9|2071.9|2071.6|11
1723127370000|2024-08-08 14:29:30|2072.1|2071.8|2072.7|2072.4|2072.8|2072.5|2072|2071.7|82
1723127380000|2024-08-08 14:29:40|2072.8|2072.5|2072.6|2072.3|2073|2072.7|2072.4|2072.1|84
1723127390000|2024-08-08 14:29:50|2072.5|2072.2|2072.5|2072.2|2072.7|2072.4|2071.9|2071.6|125
1723127400000|2024-08-08 14:30:00|2072.2|2071.9|2072.5|2072.2|2072.7|2072.4|2071.6|2071.3|115
1723127410000|2024-08-08 14:30:10|2072.6|2072.3|2072|2071.7|2072.9|2072.6|2072|2071.7|44
1723127420000|2024-08-08 14:30:20|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.8|2071.5|39
1723127430000|2024-08-08 14:30:30|2071.7|2071.4|2071|2070.7|2071.8|2071.5|2071|2070.7|106
1723127440000|2024-08-08 14:30:40|2070.9|2070.6|2071.7|2071.4|2071.7|2071.4|2070.9|2070.6|38
1723127450000|2024-08-08 14:30:50|2071.9|2071.6|2071.9|2071.6|2072|2071.7|2071.4|2071.1|63
1723127460000|2024-08-08 14:31:00|2071.8|2071.5|2071.5|2071.2|2071.8|2071.5|2071.3|2071|38
1723127470000|2024-08-08 14:31:10|2071.4|2071.1|2071.5|2071.2|2072.1|2071.8|2071.4|2071.1|30
1723127480000|2024-08-08 14:31:20|2071.3|2071|2070.7|2070.4|2071.3|2071|2070.7|2070.4|56
1723127490000|2024-08-08 14:31:30|2070.8|2070.5|2070.7|2070.4|2071|2070.7|2070.6|2070.3|109
1723127500000|2024-08-08 14:31:40|2070.9|2070.6|2070.6|2070.3|2071.1|2070.8|2070.6|2070.3|36
1723127510000|2024-08-08 14:31:50|2070.8|2070.5|2068.9|2068.6|2070.8|2070.5|2068.6|2068.3|130
1723127520000|2024-08-08 14:32:00|2069.2|2068.9|2068.4|2068.1|2069.6|2069.3|2068.3|2068|56
1723127530000|2024-08-08 14:32:10|2068.3|2068|2067.7|2067.4|2068.4|2068.1|2067.6|2067.3|99
1723127540000|2024-08-08 14:32:20|2067.8|2067.5|2068.6|2068.3|2068.7|2068.4|2067.7|2067.4|53
1723127550000|2024-08-08 14:32:30|2068.5|2068.2|2068.6|2068.3|2068.8|2068.5|2068.2|2067.9|27
1723127560000|2024-08-08 14:32:40|2068.7|2068.4|2069.3|2069|2069.3|2069|2068.6|2068.3|23
1723127570000|2024-08-08 14:32:50|2069.4|2069.1|2068.9|2068.6|2069.7|2069.4|2068.5|2068.2|44
1723127580000|2024-08-08 14:33:00|2069|2068.7|2068.6|2068.3|2069.3|2069|2068.3|2068|43
1723127590000|2024-08-08 14:33:10|2068.5|2068.2|2068.5|2068.2|2068.8|2068.5|2067.8|2067.5|60
1723127600000|2024-08-08 14:33:20|2068.4|2068.1|2068.2|2067.9|2069.1|2068.8|2068.2|2067.9|43
1723127610000|2024-08-08 14:33:30|2068.3|2068|2069.2|2068.9|2069.2|2068.9|2067.9|2067.6|82
1723127620000|2024-08-08 14:33:40|2069|2068.7|2069.4|2069.1|2069.6|2069.3|2068.8|2068.5|41
1723127630000|2024-08-08 14:33:50|2069.5|2069.2|2068.8|2068.5|2069.5|2069.2|2068.6|2068.3|31
1723127640000|2024-08-08 14:34:00|2068.9|2068.6|2069.4|2069.1|2069.6|2069.3|2068.9|2068.6|39
1723127650000|2024-08-08 14:34:10|2069.3|2069|2069.8|2069.5|2069.9|2069.6|2069.2|2068.9|43
1723127660000|2024-08-08 14:34:20|2069.9|2069.6|2070.3|2070|2070.9|2070.6|2069.9|2069.6|36
1723127670000|2024-08-08 14:34:30|2070.4|2070.1|2071.3|2071|2071.3|2071|2070.4|2070.1|35
1723127680000|2024-08-08 14:34:40|2071.4|2071.1|2071.2|2070.9|2071.5|2071.2|2070.7|2070.4|47
1723127690000|2024-08-08 14:34:50|2071.1|2070.8|2071.1|2070.8|2071.4|2071.1|2070.7|2070.4|48
1723127700000|2024-08-08 14:35:00|2070.8|2070.5|2070.2|2069.9|2071.2|2070.9|2070.1|2069.8|48
1723127710000|2024-08-08 14:35:10|2070.1|2069.8|2069.3|2069|2070.2|2069.9|2069.3|2069|38
1723127720000|2024-08-08 14:35:20|2069.4|2069.1|2069.7|2069.4|2070.1|2069.8|2069.1|2068.8|24
1723127730000|2024-08-08 14:35:30|2069.8|2069.5|2070.5|2070.2|2070.6|2070.3|2069.8|2069.5|19
1723127740000|2024-08-08 14:35:40|2070.6|2070.3|2071.4|2071.1|2071.4|2071.1|2070.2|2069.9|48
1723127750000|2024-08-08 14:35:50|2071.3|2071|2071.1|2070.8|2071.3|2071|2070.8|2070.5|19
1723127760000|2024-08-08 14:36:00|2071.4|2071.1|2071.2|2070.9|2071.5|2071.2|2071.1|2070.8|29
1723127770000|2024-08-08 14:36:10|2071|2070.7|2072.4|2072.1|2072.4|2072.1|2070.9|2070.6|39
1723127780000|2024-08-08 14:36:20|2072.7|2072.4|2073.3|2073|2073.5|2073.2|2072.7|2072.4|171
1723127790000|2024-08-08 14:36:30|2073|2072.7|2073|2072.7|2073.1|2072.8|2072.3|2072|64
1723127800000|2024-08-08 14:36:40|2072.8|2072.5|2072.9|2072.6|2073.3|2073|2072.5|2072.2|27
1723127810000|2024-08-08 14:36:50|2072.8|2072.5|2072.5|2072.2|2072.9|2072.6|2072.3|2072|36
1723127820000|2024-08-08 14:37:00|2072.6|2072.3|2073|2072.7|2073.1|2072.8|2072.4|2072.1|28
1723127830000|2024-08-08 14:37:10|2072.9|2072.6|2073.1|2072.8|2073.3|2073|2072.6|2072.3|52
1723127840000|2024-08-08 14:37:20|2073|2072.7|2073|2072.7|2073.4|2073.1|2073|2072.7|40
1723127850000|2024-08-08 14:37:30|2073.1|2072.8|2073.4|2073.1|2073.4|2073.1|2072.8|2072.5|64
1723127860000|2024-08-08 14:37:40|2073.2|2072.9|2073.3|2073|2073.5|2073.2|2073|2072.7|20
1723127870000|2024-08-08 14:37:50|2073.4|2073.1|2072.9|2072.6|2073.4|2073.1|2072.7|2072.4|76
1723127880000|2024-08-08 14:38:00|2072.8|2072.5|2073.5|2073.2|2073.5|2073.2|2072.5|2072.2|37
1723127890000|2024-08-08 14:38:10|2073.6|2073.3|2073.5|2073.2|2073.9|2073.6|2073.3|2073|63
1723127900000|2024-08-08 14:38:20|2073.4|2073.1|2072.9|2072.6|2074.1|2073.8|2072.9|2072.6|110
1723127910000|2024-08-08 14:38:30|2073|2072.7|2072.7|2072.4|2073.1|2072.8|2072.5|2072.2|38
1723127920000|2024-08-08 14:38:40|2072.8|2072.5|2073.8|2073.5|2073.8|2073.5|2072.8|2072.5|46
1723127930000|2024-08-08 14:38:50|2073.9|2073.6|2073.4|2073.1|2074|2073.7|2073.2|2072.9|51
1723127940000|2024-08-08 14:39:00|2073.3|2073|2073.2|2072.9|2073.7|2073.4|2072.8|2072.5|47
1723127950000|2024-08-08 14:39:10|2073.3|2073|2071.8|2071.5|2073.3|2073|2071.8|2071.5|44
1723127960000|2024-08-08 14:39:20|2071.7|2071.4|2072|2071.7|2072.3|2072|2071.6|2071.3|31
1723127970000|2024-08-08 14:39:30|2071.8|2071.5|2072.5|2072.2|2072.5|2072.2|2071.7|2071.4|11
1723127980000|2024-08-08 14:39:40|2072.4|2072.1|2071.9|2071.6|2072.5|2072.2|2071.9|2071.6|24
1723127990000|2024-08-08 14:39:50|2071.8|2071.5|2071.2|2070.9|2071.8|2071.5|2071.1|2070.8|20
1723128000000|2024-08-08 14:40:00|2071.1|2070.8|2071.1|2070.8|2071.2|2070.9|2070.8|2070.5|41
1723128010000|2024-08-08 14:40:10|2070.8|2070.5|2070|2069.7|2070.8|2070.5|2069.7|2069.4|69
1723128020000|2024-08-08 14:40:20|2070.1|2069.8|2070.1|2069.8|2070.4|2070.1|2069.7|2069.4|49
1723128030000|2024-08-08 14:40:30|2070.2|2069.9|2070.5|2070.2|2070.6|2070.3|2070.1|2069.8|24
1723128040000|2024-08-08 14:40:40|2070.7|2070.4|2070.8|2070.5|2071|2070.7|2070.1|2069.8|26
1723128050000|2024-08-08 14:40:50|2070.9|2070.6|2070.6|2070.3|2071.1|2070.8|2070.5|2070.2|20
1723128060000|2024-08-08 14:41:00|2070.5|2070.2|2070.8|2070.5|2070.9|2070.6|2070.4|2070.1|14
1723128070000|2024-08-08 14:41:10|2070.7|2070.4|2070.1|2069.8|2070.8|2070.5|2070.1|2069.8|18
1723128080000|2024-08-08 14:41:20|2070.2|2069.9|2070|2069.7|2070.5|2070.2|2070|2069.7|22
1723128090000|2024-08-08 14:41:30|2069.8|2069.5|2070|2069.7|2070|2069.7|2069.6|2069.3|15
1723128100000|2024-08-08 14:41:40|2069.8|2069.5|2070.1|2069.8|2070.1|2069.8|2069.6|2069.3|28
1723128110000|2024-08-08 14:41:50|2070.2|2069.9|2069.6|2069.3|2070.4|2070.1|2069.6|2069.3|15
1723128120000|2024-08-08 14:42:00|2069.7|2069.4|2069.1|2068.8|2070.3|2070|2069.1|2068.8|49
1723128130000|2024-08-08 14:42:10|2069|2068.7|2069.1|2068.8|2069.6|2069.3|2068.8|2068.5|31
1723128140000|2024-08-08 14:42:20|2069.2|2068.9|2068.8|2068.5|2069.3|2069|2068.6|2068.3|31
1723128150000|2024-08-08 14:42:30|2068.9|2068.6|2068.9|2068.6|2069.5|2069.2|2068.8|2068.5|30
1723128160000|2024-08-08 14:42:40|2068.7|2068.4|2068.3|2068|2069|2068.7|2067.9|2067.6|113
1723128170000|2024-08-08 14:42:50|2068.4|2068.1|2067.2|2066.9|2068.4|2068.1|2066.8|2066.5|80
1723128180000|2024-08-08 14:43:00|2067.4|2067.1|2066.7|2066.4|2067.5|2067.2|2066.5|2066.2|58
1723128190000|2024-08-08 14:43:10|2066.5|2066.2|2066.3|2066|2066.7|2066.4|2066.1|2065.8|54
1723128200000|2024-08-08 14:43:20|2066.5|2066.2|2065.6|2065.3|2066.8|2066.5|2065.6|2065.3|51
1723128210000|2024-08-08 14:43:30|2065.8|2065.5|2066.9|2066.6|2066.9|2066.6|2065.8|2065.5|54
1723128220000|2024-08-08 14:43:40|2066.8|2066.5|2068|2067.7|2068.1|2067.8|2066.8|2066.5|46
1723128230000|2024-08-08 14:43:50|2067.9|2067.6|2069|2068.7|2069|2068.7|2067.6|2067.3|36
1723128240000|2024-08-08 14:44:00|2069.1|2068.8|2068.7|2068.4|2069.5|2069.2|2068.3|2068|60
1723128250000|2024-08-08 14:44:10|2068.6|2068.3|2067.2|2066.9|2068.6|2068.3|2067.2|2066.9|25
1723128260000|2024-08-08 14:44:20|2067.1|2066.8|2067.7|2067.4|2068.1|2067.8|2067.1|2066.8|25
1723128270000|2024-08-08 14:44:30|2067.5|2067.2|2067.8|2067.5|2068.1|2067.8|2067.5|2067.2|19
1723128280000|2024-08-08 14:44:40|2067.7|2067.4|2067.3|2067|2067.9|2067.6|2067.2|2066.9|33
1723128290000|2024-08-08 14:44:50|2067.2|2066.9|2066.8|2066.5|2067.3|2067|2066.6|2066.3|30
1723128300000|2024-08-08 14:45:00|2066.9|2066.6|2067.3|2067|2067.5|2067.2|2066.7|2066.4|52
1723128310000|2024-08-08 14:45:10|2067.4|2067.1|2067.6|2067.3|2067.9|2067.6|2066.7|2066.4|35
1723128320000|2024-08-08 14:45:20|2067.4|2067.1|2067.7|2067.4|2067.7|2067.4|2066.8|2066.5|11
1723128330000|2024-08-08 14:45:30|2067.8|2067.5|2068.1|2067.8|2068.1|2067.8|2067.6|2067.3|47
1723128340000|2024-08-08 14:45:40|2068|2067.7|2067.4|2067.1|2068.2|2067.9|2067.2|2066.9|28
1723128350000|2024-08-08 14:45:50|2067.1|2066.8|2066.5|2066.2|2067.3|2067|2066.5|2066.2|65
1723128360000|2024-08-08 14:46:00|2066.8|2066.5|2067.4|2067.1|2067.5|2067.2|2066.8|2066.5|41
1723128370000|2024-08-08 14:46:10|2067.6|2067.3|2068|2067.7|2068.3|2068|2067.6|2067.3|40
1723128380000|2024-08-08 14:46:20|2067.9|2067.6|2068.2|2067.9|2068.5|2068.2|2067.9|2067.6|27
1723128390000|2024-08-08 14:46:30|2068.1|2067.8|2068.8|2068.5|2068.8|2068.5|2067.8|2067.5|52
1723128400000|2024-08-08 14:46:40|2068.9|2068.6|2069|2068.7|2069.4|2069.1|2068.7|2068.4|40
1723128410000|2024-08-08 14:46:50|2068.9|2068.6|2069.8|2069.5|2070|2069.7|2068.9|2068.6|29
1723128420000|2024-08-08 14:47:00|2069.5|2069.2|2070|2069.7|2070.2|2069.9|2069.5|2069.2|29
1723128430000|2024-08-08 14:47:10|2070.1|2069.8|2069.7|2069.4|2070.7|2070.4|2069.7|2069.4|65
1723128440000|2024-08-08 14:47:20|2069.8|2069.5|2069.7|2069.4|2069.8|2069.5|2069.5|2069.2|52
1723128450000|2024-08-08 14:47:30|2069.8|2069.5|2069.7|2069.4|2070|2069.7|2069.4|2069.1|45
1723128460000|2024-08-08 14:47:40|2069.8|2069.5|2070.8|2070.5|2071.2|2070.9|2069.6|2069.3|62
1723128470000|2024-08-08 14:47:50|2070.7|2070.4|2070.4|2070.1|2070.9|2070.6|2070.4|2070.1|36
1723128480000|2024-08-08 14:48:00|2070.1|2069.8|2070.7|2070.4|2070.9|2070.6|2070.1|2069.8|19
1723128490000|2024-08-08 14:48:10|2070.8|2070.5|2070.7|2070.4|2071.1|2070.8|2070.7|2070.4|18
1723128500000|2024-08-08 14:48:20|2070.8|2070.5|2071|2070.7|2071|2070.7|2070.3|2070|8
1723128510000|2024-08-08 14:48:30|2070.7|2070.4|2070.7|2070.4|2071|2070.7|2070.5|2070.2|14
1723128520000|2024-08-08 14:48:40|2070.8|2070.5|2071.1|2070.8|2071.3|2071|2070.8|2070.5|39
1723128530000|2024-08-08 14:48:50|2071|2070.7|2070.7|2070.4|2071.1|2070.8|2070.7|2070.4|20
1723128540000|2024-08-08 14:49:00|2070.8|2070.5|2070.9|2070.6|2071.2|2070.9|2070.6|2070.3|46
1723128550000|2024-08-08 14:49:10|2071|2070.7|2071.2|2070.9|2071.6|2071.3|2071|2070.7|21
1723128560000|2024-08-08 14:49:20|2071.1|2070.8|2071.7|2071.4|2071.7|2071.4|2070.7|2070.4|27
1723128570000|2024-08-08 14:49:30|2071.6|2071.3|2071.2|2070.9|2071.9|2071.6|2071.2|2070.9|82
1723128580000|2024-08-08 14:49:40|2071.1|2070.8|2071.2|2070.9|2071.5|2071.2|2070.8|2070.5|44
1723128590000|2024-08-08 14:49:50|2071.1|2070.8|2072.3|2072|2072.3|2072|2070.9|2070.6|34
1723128600000|2024-08-08 14:50:00|2072.2|2071.9|2071.7|2071.4|2072.4|2072.1|2071.5|2071.2|47
1723128610000|2024-08-08 14:50:10|2071.6|2071.3|2071.5|2071.2|2071.9|2071.6|2071.5|2071.2|23
1723128620000|2024-08-08 14:50:20|2071.6|2071.3|2071.2|2070.9|2072|2071.7|2071.2|2070.9|31
1723128630000|2024-08-08 14:50:30|2071.3|2071|2071.9|2071.6|2072.1|2071.8|2071.2|2070.9|22
1723128640000|2024-08-08 14:50:40|2071.7|2071.4|2071.3|2071|2071.9|2071.6|2071.3|2071|26
1723128650000|2024-08-08 14:50:50|2071.4|2071.1|2071.1|2070.8|2071.5|2071.2|2071.1|2070.8|27
1723128660000|2024-08-08 14:51:00|2071|2070.7|2070.5|2070.2|2071.2|2070.9|2070.3|2070|43
1723128670000|2024-08-08 14:51:10|2070.4|2070.1|2070.9|2070.6|2071|2070.7|2070.4|2070.1|19
1723128680000|2024-08-08 14:51:20|2070.8|2070.5|2069.4|2069.1|2070.9|2070.6|2069.3|2069|43
1723128690000|2024-08-08 14:51:30|2069.6|2069.3|2069.3|2069|2070.6|2070.3|2069.3|2069|40
1723128700000|2024-08-08 14:51:40|2069.2|2068.9|2070.2|2069.9|2070.3|2070|2069.2|2068.9|23
1723128710000|2024-08-08 14:51:50|2070.3|2070|2070.4|2070.1|2070.7|2070.4|2070.3|2070|24
1723128720000|2024-08-08 14:52:00|2070.5|2070.2|2070.9|2070.6|2071.1|2070.8|2070.1|2069.8|26
1723128730000|2024-08-08 14:52:10|2071.1|2070.8|2071|2070.7|2071.4|2071.1|2071|2070.7|41
1723128740000|2024-08-08 14:52:20|2070.9|2070.6|2070.1|2069.8|2070.9|2070.6|2070.1|2069.8|22
1723128750000|2024-08-08 14:52:30|2070.2|2069.9|2070.8|2070.5|2070.9|2070.6|2070.2|2069.9|17
1723128760000|2024-08-08 14:52:40|2070.9|2070.6|2070.4|2070.1|2070.9|2070.6|2070.4|2070.1|20
1723128770000|2024-08-08 14:52:50|2070.5|2070.2|2071.1|2070.8|2071.1|2070.8|2070.4|2070.1|19
1723128780000|2024-08-08 14:53:00|2071|2070.7|2070.6|2070.3|2071.3|2071|2070.5|2070.2|30
1723128790000|2024-08-08 14:53:10|2070.7|2070.4|2070.5|2070.2|2070.7|2070.4|2070|2069.7|42
1723128800000|2024-08-08 14:53:20|2070.6|2070.3|2069.7|2069.4|2070.6|2070.3|2069.7|2069.4|27
1723128810000|2024-08-08 14:53:30|2069.6|2069.3|2069.5|2069.2|2069.7|2069.4|2069.1|2068.8|39
1723128820000|2024-08-08 14:53:40|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069|2068.7|34
1723128830000|2024-08-08 14:53:50|2069.6|2069.3|2070.3|2070|2070.3|2070|2069.5|2069.2|16
1723128840000|2024-08-08 14:54:00|2070.4|2070.1|2070.4|2070.1|2070.7|2070.4|2070.1|2069.8|20
1723128850000|2024-08-08 14:54:10|2070.3|2070|2070.9|2070.6|2070.9|2070.6|2070.2|2069.9|28
1723128860000|2024-08-08 14:54:20|2071|2070.7|2071.2|2070.9|2071.4|2071.1|2070.5|2070.2|25
1723128870000|2024-08-08 14:54:30|2071.1|2070.8|2071.5|2071.2|2071.7|2071.4|2071|2070.7|56
1723128880000|2024-08-08 14:54:40|2071.4|2071.1|2070.8|2070.5|2071.7|2071.4|2070.7|2070.4|40
1723128890000|2024-08-08 14:54:50|2070.9|2070.6|2071.2|2070.9|2071.6|2071.3|2070.8|2070.5|52
1723128900000|2024-08-08 14:55:00|2071.3|2071|2071.6|2071.3|2072|2071.7|2071.2|2070.9|35
1723128910000|2024-08-08 14:55:10|2071.7|2071.4|2071.7|2071.4|2072.1|2071.8|2071.2|2070.9|42
1723128920000|2024-08-08 14:55:20|2071.8|2071.5|2072.4|2072.1|2072.4|2072.1|2071.7|2071.4|24
1723128930000|2024-08-08 14:55:30|2072.5|2072.2|2072.7|2072.4|2072.9|2072.6|2072.5|2072.2|45
1723128940000|2024-08-08 14:55:40|2072.8|2072.5|2072.4|2072.1|2072.9|2072.6|2072.1|2071.8|33
1723128950000|2024-08-08 14:55:50|2072.6|2072.3|2072.6|2072.3|2072.7|2072.4|2072.3|2072|42
1723128960000|2024-08-08 14:56:00|2072.2|2071.9|2071.8|2071.5|2072.4|2072.1|2071.5|2071.2|59
1723128970000|2024-08-08 14:56:10|2072.1|2071.8|2072.7|2072.4|2072.9|2072.6|2071.9|2071.6|28
1723128980000|2024-08-08 14:56:20|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.5|2072.2|34
1723128990000|2024-08-08 14:56:30|2072.8|2072.5|2073.6|2073.3|2073.7|2073.4|2072.8|2072.5|40
1723129000000|2024-08-08 14:56:40|2073.5|2073.2|2074.3|2074|2074.6|2074.3|2073.5|2073.2|132
1723129010000|2024-08-08 14:56:50|2074.2|2073.9|2073.9|2073.6|2074.4|2074.1|2073.8|2073.5|28
1723129020000|2024-08-08 14:57:00|2073.8|2073.5|2074.4|2074.1|2074.5|2074.2|2073.7|2073.4|35
1723129030000|2024-08-08 14:57:10|2074.5|2074.2|2075|2074.7|2075|2074.7|2074.4|2074.1|50
1723129040000|2024-08-08 14:57:20|2074.9|2074.6|2075.1|2074.8|2075.3|2075|2074.9|2074.6|45
1723129050000|2024-08-08 14:57:30|2074.7|2074.4|2075.1|2074.8|2075.2|2074.9|2074.7|2074.4|65
1723129060000|2024-08-08 14:57:40|2074.9|2074.6|2075.1|2074.8|2075.1|2074.8|2074.6|2074.3|44
1723129070000|2024-08-08 14:57:50|2075.2|2074.9|2074.9|2074.6|2075.3|2075|2074.6|2074.3|27
1723129080000|2024-08-08 14:58:00|2075.1|2074.8|2074.5|2074.2|2075.1|2074.8|2074.4|2074.1|29
1723129090000|2024-08-08 14:58:10|2074.4|2074.1|2075.1|2074.8|2075.4|2075.1|2074.4|2074.1|182
1723129100000|2024-08-08 14:58:20|2075|2074.7|2074.5|2074.2|2075.1|2074.8|2074.5|2074.2|43
1723129110000|2024-08-08 14:58:30|2074.6|2074.3|2074.9|2074.6|2074.9|2074.6|2074.4|2074.1|26
1723129120000|2024-08-08 14:58:40|2074.8|2074.5|2075.2|2074.9|2075.2|2074.9|2074.5|2074.2|46
1723129130000|2024-08-08 14:58:50|2075.1|2074.8|2075.1|2074.8|2075.3|2075|2075|2074.7|110
1723129140000|2024-08-08 14:59:00|2075|2074.7|2075.4|2075.1|2075.4|2075.1|2075|2074.7|292
1723129150000|2024-08-08 14:59:10|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2074.9|2074.6|52
1723129160000|2024-08-08 14:59:20|2075.1|2074.8|2074.9|2074.6|2075.4|2075.1|2074.7|2074.4|104
1723129170000|2024-08-08 14:59:30|2074.8|2074.5|2074.9|2074.6|2074.9|2074.6|2074.6|2074.3|22
1723129180000|2024-08-08 14:59:40|2075|2074.7|2074.8|2074.5|2075.2|2074.9|2074.7|2074.4|32
1723129190000|2024-08-08 14:59:50|2074.7|2074.4|2074.9|2074.6|2075.3|2075|2074.7|2074.4|64
1723129200000|2024-08-08 15:00:00|2075|2074.7|2074|2073.7|2075|2074.7|2073.9|2073.6|137
1723129210000|2024-08-08 15:00:10|2073.9|2073.6|2074.2|2073.9|2074.6|2074.3|2073.8|2073.5|58
1723129220000|2024-08-08 15:00:20|2074.1|2073.8|2073.1|2072.8|2074.3|2074|2072.9|2072.6|104
1723129230000|2024-08-08 15:00:30|2073|2072.7|2073.2|2072.9|2073.3|2073|2072.6|2072.3|63
1723129240000|2024-08-08 15:00:40|2073.3|2073|2073.1|2072.8|2074|2073.7|2073.1|2072.8|50
1723129250000|2024-08-08 15:00:50|2073|2072.7|2073|2072.7|2073|2072.7|2072.5|2072.2|73
1723129260000|2024-08-08 15:01:00|2073.2|2072.9|2074.4|2074.1|2074.4|2074.1|2072.8|2072.5|101
1723129270000|2024-08-08 15:01:10|2074.5|2074.2|2073.9|2073.6|2074.5|2074.2|2073.9|2073.6|39
1723129280000|2024-08-08 15:01:20|2073.6|2073.3|2073|2072.7|2073.6|2073.3|2072.8|2072.5|56
1723129290000|2024-08-08 15:01:30|2072.9|2072.6|2073.5|2073.2|2073.5|2073.2|2072.9|2072.6|28
1723129300000|2024-08-08 15:01:40|2073.7|2073.4|2073.3|2073|2073.7|2073.4|2073|2072.7|17
1723129310000|2024-08-08 15:01:50|2073.2|2072.9|2071.8|2071.5|2073.2|2072.9|2071.8|2071.5|60
1723129320000|2024-08-08 15:02:00|2071.6|2071.3|2072|2071.7|2072.5|2072.2|2071.5|2071.2|89
1723129330000|2024-08-08 15:02:10|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.3|2071|58
1723129340000|2024-08-08 15:02:20|2071.5|2071.2|2072.4|2072.1|2072.5|2072.2|2071.4|2071.1|37
1723129350000|2024-08-08 15:02:30|2072.5|2072.2|2072.7|2072.4|2072.8|2072.5|2072|2071.7|36
1723129360000|2024-08-08 15:02:40|2072.8|2072.5|2072.8|2072.5|2073|2072.7|2072.6|2072.3|26
1723129370000|2024-08-08 15:02:50|2072.7|2072.4|2072.7|2072.4|2073|2072.7|2072.5|2072.2|124
1723129380000|2024-08-08 15:03:00|2072.9|2072.6|2072.5|2072.2|2073|2072.7|2072.4|2072.1|25
1723129390000|2024-08-08 15:03:10|2072.4|2072.1|2073|2072.7|2073|2072.7|2072.4|2072.1|18
1723129400000|2024-08-08 15:03:20|2072.9|2072.6|2072.1|2071.8|2072.9|2072.6|2072.1|2071.8|26
1723129410000|2024-08-08 15:03:30|2072.2|2071.9|2071.9|2071.6|2072.2|2071.9|2071.8|2071.5|11
1723129420000|2024-08-08 15:03:40|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.7|2071.4|29
1723129430000|2024-08-08 15:03:50|2072.2|2071.9|2073|2072.7|2073.1|2072.8|2072.1|2071.8|34
1723129440000|2024-08-08 15:04:00|2073.1|2072.8|2073|2072.7|2073.3|2073|2072.9|2072.6|34
1723129450000|2024-08-08 15:04:10|2072.9|2072.6|2073.4|2073.1|2073.5|2073.2|2072.9|2072.6|12
1723129460000|2024-08-08 15:04:20|2073.5|2073.2|2073.4|2073.1|2073.5|2073.2|2073.1|2072.8|27
1723129470000|2024-08-08 15:04:30|2073.3|2073|2072.6|2072.3|2073.4|2073.1|2072.6|2072.3|21
1723129480000|2024-08-08 15:04:40|2072.7|2072.4|2072.1|2071.8|2072.8|2072.5|2072.1|2071.8|52
1723129490000|2024-08-08 15:04:50|2072.2|2071.9|2072.4|2072.1|2072.5|2072.2|2072.1|2071.8|21
1723129500000|2024-08-08 15:05:00|2072.3|2072|2072.2|2071.9|2072.3|2072|2071.8|2071.5|49
1723129510000|2024-08-08 15:05:10|2071.9|2071.6|2071|2070.7|2072.2|2071.9|2071|2070.7|60
1723129520000|2024-08-08 15:05:20|2071.1|2070.8|2071.6|2071.3|2071.7|2071.4|2070.9|2070.6|38
1723129530000|2024-08-08 15:05:30|2071.5|2071.2|2072.9|2072.6|2072.9|2072.6|2071.4|2071.1|60
1723129540000|2024-08-08 15:05:40|2073|2072.7|2073.3|2073|2073.8|2073.5|2073|2072.7|78
1723129550000|2024-08-08 15:05:50|2073.4|2073.1|2073.1|2072.8|2073.5|2073.2|2072.9|2072.6|56
1723129560000|2024-08-08 15:06:00|2073|2072.7|2073|2072.7|2073.2|2072.9|2072.8|2072.5|63
1723129570000|2024-08-08 15:06:10|2072.9|2072.6|2073.3|2073|2073.5|2073.2|2072.7|2072.4|36
1723129580000|2024-08-08 15:06:20|2073.5|2073.2|2072.9|2072.6|2073.5|2073.2|2072.9|2072.6|49
1723129590000|2024-08-08 15:06:30|2072.6|2072.3|2072.7|2072.4|2072.8|2072.5|2072.4|2072.1|36
1723129600000|2024-08-08 15:06:40|2072.6|2072.3|2072.4|2072.1|2072.8|2072.5|2072.1|2071.8|25
1723129610000|2024-08-08 15:06:50|2072.6|2072.3|2073.1|2072.8|2073.1|2072.8|2072.6|2072.3|16
1723129620000|2024-08-08 15:07:00|2073|2072.7|2073.8|2073.5|2073.8|2073.5|2072.9|2072.6|91
1723129630000|2024-08-08 15:07:10|2073.9|2073.6|2073.1|2072.8|2073.9|2073.6|2073|2072.7|27
1723129640000|2024-08-08 15:07:20|2073.2|2072.9|2073.8|2073.5|2073.9|2073.6|2073.2|2072.9|21
1723129650000|2024-08-08 15:07:30|2074|2073.7|2074.2|2073.9|2074.5|2074.2|2073.9|2073.6|33
1723129660000|2024-08-08 15:07:40|2074.1|2073.8|2073.4|2073.1|2074.1|2073.8|2073|2072.7|78
1723129670000|2024-08-08 15:07:50|2073.5|2073.2|2073|2072.7|2073.5|2073.2|2072.9|2072.6|21
1723129680000|2024-08-08 15:08:00|2073.1|2072.8|2073|2072.7|2073.4|2073.1|2072.9|2072.6|15
1723129690000|2024-08-08 15:08:10|2073.1|2072.8|2073.2|2072.9|2073.7|2073.4|2073.1|2072.8|13
1723129700000|2024-08-08 15:08:20|2073.1|2072.8|2072.1|2071.8|2073.1|2072.8|2072.1|2071.8|45
1723129710000|2024-08-08 15:08:30|2071.9|2071.6|2071.8|2071.5|2072.2|2071.9|2071.6|2071.3|40
1723129720000|2024-08-08 15:08:40|2072|2071.7|2072.6|2072.3|2073|2072.7|2072|2071.7|13
1723129730000|2024-08-08 15:08:50|2072.4|2072.1|2073.3|2073|2073.5|2073.2|2072.4|2072.1|14
1723129740000|2024-08-08 15:09:00|2073.4|2073.1|2073.4|2073.1|2073.6|2073.3|2072.9|2072.6|12
1723129750000|2024-08-08 15:09:10|2073.5|2073.2|2073.4|2073.1|2073.7|2073.4|2073.3|2073|30
1723129760000|2024-08-08 15:09:20|2073.3|2073|2073.5|2073.2|2073.8|2073.5|2073.3|2073|28
1723129770000|2024-08-08 15:09:30|2073.6|2073.3|2073.4|2073.1|2073.6|2073.3|2073.3|2073|17
1723129780000|2024-08-08 15:09:40|2073.3|2073|2074.1|2073.8|2074.4|2074.1|2073.3|2073|38
1723129790000|2024-08-08 15:09:50|2074|2073.7|2074.7|2074.4|2074.8|2074.5|2074|2073.7|28
1723129800000|2024-08-08 15:10:00|2074.6|2074.3|2074.7|2074.4|2075.1|2074.8|2074.5|2074.2|30
1723129810000|2024-08-08 15:10:10|2074.8|2074.5|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|18
1723129820000|2024-08-08 15:10:20|2074.8|2074.5|2073.6|2073.3|2074.9|2074.6|2073.6|2073.3|19
1723129830000|2024-08-08 15:10:30|2073.7|2073.4|2073.6|2073.3|2074.1|2073.8|2073.6|2073.3|50
1723129840000|2024-08-08 15:10:40|2073.5|2073.2|2074|2073.7|2074|2073.7|2073.4|2073.1|35
1723129850000|2024-08-08 15:10:50|2073.9|2073.6|2073.4|2073.1|2074|2073.7|2073.4|2073.1|33
1723129860000|2024-08-08 15:11:00|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073|2072.7|30
1723129870000|2024-08-08 15:11:10|2073.4|2073.1|2072.6|2072.3|2073.4|2073.1|2072.5|2072.2|38
1723129880000|2024-08-08 15:11:20|2072.5|2072.2|2071.4|2071.1|2072.5|2072.2|2071.4|2071.1|68
1723129890000|2024-08-08 15:11:30|2071.5|2071.2|2071.7|2071.4|2072.1|2071.8|2071.5|2071.2|28
1723129900000|2024-08-08 15:11:40|2071.6|2071.3|2070.9|2070.6|2071.6|2071.3|2070.4|2070.1|112
1723129910000|2024-08-08 15:11:50|2070.8|2070.5|2070.2|2069.9|2071.2|2070.9|2070|2069.7|48
1723129920000|2024-08-08 15:12:00|2070.3|2070|2069.9|2069.6|2070.5|2070.2|2069.9|2069.6|94
1723129930000|2024-08-08 15:12:10|2070|2069.7|2069.6|2069.3|2070.4|2070.1|2069.6|2069.3|124
1723129940000|2024-08-08 15:12:20|2069.7|2069.4|2068.7|2068.4|2069.7|2069.4|2068.7|2068.4|59
1723129950000|2024-08-08 15:12:30|2068.6|2068.3|2068.6|2068.3|2068.8|2068.5|2068.2|2067.9|141
1723129960000|2024-08-08 15:12:40|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2067.7|2067.4|128
1723129970000|2024-08-08 15:12:50|2068.6|2068.3|2069|2068.7|2069.6|2069.3|2068.6|2068.3|58
1723129980000|2024-08-08 15:13:00|2068.9|2068.6|2068.9|2068.6|2069.1|2068.8|2068.6|2068.3|42
1723129990000|2024-08-08 15:13:10|2069|2068.7|2069.1|2068.8|2069.5|2069.2|2068.7|2068.4|60
1723130000000|2024-08-08 15:13:20|2069.3|2069|2069.9|2069.6|2070.1|2069.8|2069.3|2069|36
1723130010000|2024-08-08 15:13:30|2069.8|2069.5|2069.5|2069.2|2069.9|2069.6|2069|2068.7|93
1723130020000|2024-08-08 15:13:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2068.9|2068.6|55
1723130030000|2024-08-08 15:13:50|2069.2|2068.9|2068.9|2068.6|2069.6|2069.3|2068.9|2068.6|49
1723130040000|2024-08-08 15:14:00|2068.8|2068.5|2070.1|2069.8|2070.2|2069.9|2068.7|2068.4|34
1723130050000|2024-08-08 15:14:10|2070.3|2070|2070.7|2070.4|2071.3|2071|2070.3|2070|48
1723130060000|2024-08-08 15:14:20|2070.8|2070.5|2070|2069.7|2070.9|2070.6|2069.9|2069.6|45
1723130070000|2024-08-08 15:14:30|2069.9|2069.6|2069.7|2069.4|2070.5|2070.2|2069.6|2069.3|21
1723130080000|2024-08-08 15:14:40|2069.6|2069.3|2069|2068.7|2069.8|2069.5|2068.7|2068.4|105
1723130090000|2024-08-08 15:14:50|2069.1|2068.8|2068.2|2067.9|2069.2|2068.9|2068.2|2067.9|41
1723130100000|2024-08-08 15:15:00|2068.4|2068.1|2069.8|2069.5|2069.9|2069.6|2068.4|2068.1|50
1723130110000|2024-08-08 15:15:10|2069.9|2069.6|2069.6|2069.3|2070|2069.7|2069.5|2069.2|27
1723130120000|2024-08-08 15:15:20|2069.7|2069.4|2070|2069.7|2070.2|2069.9|2069.5|2069.2|38
1723130130000|2024-08-08 15:15:30|2069.8|2069.5|2069.4|2069.1|2069.8|2069.5|2069.1|2068.8|43
1723130140000|2024-08-08 15:15:40|2069.5|2069.2|2069.9|2069.6|2070.1|2069.8|2069.5|2069.2|30
1723130150000|2024-08-08 15:15:50|2069.6|2069.3|2069.8|2069.5|2069.8|2069.5|2068.8|2068.5|64
1723130160000|2024-08-08 15:16:00|2070.1|2069.8|2070.8|2070.5|2070.9|2070.6|2069.8|2069.5|32
1723130170000|2024-08-08 15:16:10|2070.9|2070.6|2069.6|2069.3|2070.9|2070.6|2069.6|2069.3|39
1723130180000|2024-08-08 15:16:20|2069.5|2069.2|2069.2|2068.9|2070|2069.7|2069.1|2068.8|33
1723130190000|2024-08-08 15:16:30|2069.1|2068.8|2069.1|2068.8|2069.3|2069|2068.7|2068.4|30
1723130200000|2024-08-08 15:16:40|2069|2068.7|2068.4|2068.1|2069.2|2068.9|2068.4|2068.1|110
1723130210000|2024-08-08 15:16:50|2068.3|2068|2067.3|2067|2068.5|2068.2|2067.1|2066.8|93
1723130220000|2024-08-08 15:17:00|2067.6|2067.3|2066.8|2066.5|2068.2|2067.9|2066.7|2066.4|92
1723130230000|2024-08-08 15:17:10|2066.9|2066.6|2067.8|2067.5|2067.8|2067.5|2066.9|2066.6|64
1723130240000|2024-08-08 15:17:20|2067.5|2067.2|2067.1|2066.8|2067.5|2067.2|2066.8|2066.5|43
1723130250000|2024-08-08 15:17:30|2067|2066.7|2067.3|2067|2067.4|2067.1|2066.9|2066.6|23
1723130260000|2024-08-08 15:17:40|2067.2|2066.9|2067.2|2066.9|2067.6|2067.3|2067.1|2066.8|63
1723130270000|2024-08-08 15:17:50|2067.3|2067|2067.4|2067.1|2067.5|2067.2|2067|2066.7|33
1723130280000|2024-08-08 15:18:00|2067.6|2067.3|2066.7|2066.4|2067.7|2067.4|2066.3|2066|66
1723130290000|2024-08-08 15:18:10|2066.6|2066.3|2066.3|2066|2066.8|2066.5|2066.3|2066|107
1723130300000|2024-08-08 15:18:20|2066.1|2065.8|2067.2|2066.9|2067.2|2066.9|2066.1|2065.8|40
1723130310000|2024-08-08 15:18:30|2067.1|2066.8|2067.7|2067.4|2068.1|2067.8|2067.1|2066.8|64
1723130320000|2024-08-08 15:18:40|2067.8|2067.5|2068.1|2067.8|2068.2|2067.9|2067.2|2066.9|45
1723130330000|2024-08-08 15:18:50|2068.2|2067.9|2067.5|2067.2|2068.5|2068.2|2067.3|2067|59
1723130340000|2024-08-08 15:19:00|2067.6|2067.3|2067.4|2067.1|2068.1|2067.8|2067.4|2067.1|47
1723130350000|2024-08-08 15:19:10|2067.3|2067|2067.8|2067.5|2068.2|2067.9|2067.3|2067|23
1723130360000|2024-08-08 15:19:20|2067.7|2067.4|2067.3|2067|2067.7|2067.4|2067.2|2066.9|40
1723130370000|2024-08-08 15:19:30|2067.2|2066.9|2067.3|2067|2067.6|2067.3|2067.2|2066.9|16
1723130380000|2024-08-08 15:19:40|2067.4|2067.1|2067.2|2066.9|2067.6|2067.3|2067.1|2066.8|24
1723130390000|2024-08-08 15:19:50|2067.3|2067|2066.8|2066.5|2067.5|2067.2|2066.8|2066.5|35
1723130400000|2024-08-08 15:20:00|2066.9|2066.6|2067.5|2067.2|2067.6|2067.3|2066.6|2066.3|56
1723130410000|2024-08-08 15:20:10|2067.6|2067.3|2067.9|2067.6|2068.1|2067.8|2067.2|2066.9|29
1723130420000|2024-08-08 15:20:20|2068|2067.7|2067.5|2067.2|2068|2067.7|2067.4|2067.1|15
1723130430000|2024-08-08 15:20:30|2067.6|2067.3|2067.8|2067.5|2068|2067.7|2067.1|2066.8|16
1723130440000|2024-08-08 15:20:40|2067.9|2067.6|2069.3|2069|2069.3|2069|2067.7|2067.4|57
1723130450000|2024-08-08 15:20:50|2069.2|2068.9|2069.2|2068.9|2069.4|2069.1|2068.8|2068.5|92
1723130460000|2024-08-08 15:21:00|2069.3|2069|2069.7|2069.4|2069.8|2069.5|2069.2|2068.9|24
1723130470000|2024-08-08 15:21:10|2069.6|2069.3|2069.8|2069.5|2070.1|2069.8|2069.4|2069.1|68
1723130480000|2024-08-08 15:21:20|2069.9|2069.6|2070.1|2069.8|2070.4|2070.1|2069.9|2069.6|66
1723130490000|2024-08-08 15:21:30|2070|2069.7|2069.1|2068.8|2070|2069.7|2069.1|2068.8|31
1723130500000|2024-08-08 15:21:40|2069.3|2069|2069.4|2069.1|2069.6|2069.3|2069.3|2069|28
1723130510000|2024-08-08 15:21:50|2069.5|2069.2|2069.2|2068.9|2069.5|2069.2|2069|2068.7|23
1723130520000|2024-08-08 15:22:00|2069.3|2069|2070.5|2070.2|2070.6|2070.3|2069.1|2068.8|47
1723130530000|2024-08-08 15:22:10|2070.6|2070.3|2070.2|2069.9|2070.9|2070.6|2070.1|2069.8|49
1723130540000|2024-08-08 15:22:20|2070.1|2069.8|2069.4|2069.1|2070.5|2070.2|2069.4|2069.1|30
1723130550000|2024-08-08 15:22:30|2069.3|2069|2068.6|2068.3|2069.3|2069|2068.5|2068.2|37
1723130560000|2024-08-08 15:22:40|2068.4|2068.1|2068.8|2068.5|2069.1|2068.8|2068.4|2068.1|41
1723130570000|2024-08-08 15:22:50|2068.9|2068.6|2069.8|2069.5|2070|2069.7|2068.8|2068.5|34
1723130580000|2024-08-08 15:23:00|2069.7|2069.4|2070.1|2069.8|2070.1|2069.8|2069.4|2069.1|17
1723130590000|2024-08-08 15:23:10|2070|2069.7|2070.1|2069.8|2070.6|2070.3|2069.9|2069.6|26
1723130600000|2024-08-08 15:23:20|2070.2|2069.9|2070.4|2070.1|2070.5|2070.2|2070.1|2069.8|18
1723130610000|2024-08-08 15:23:30|2070.3|2070|2070.6|2070.3|2070.7|2070.4|2070.2|2069.9|23
1723130620000|2024-08-08 15:23:40|2070.8|2070.5|2070.5|2070.2|2071.1|2070.8|2070.5|2070.2|32
1723130630000|2024-08-08 15:23:50|2070.6|2070.3|2070.6|2070.3|2071.1|2070.8|2070.5|2070.2|11
1723130640000|2024-08-08 15:24:00|2070.7|2070.4|2070.2|2069.9|2070.7|2070.4|2070|2069.7|36
1723130650000|2024-08-08 15:24:10|2070.1|2069.8|2070.1|2069.8|2070.2|2069.9|2069.4|2069.1|35
1723130660000|2024-08-08 15:24:20|2069.9|2069.6|2070.2|2069.9|2070.4|2070.1|2069.9|2069.6|18
1723130670000|2024-08-08 15:24:30|2070.4|2070.1|2070.8|2070.5|2071|2070.7|2070.3|2070|17
1723130680000|2024-08-08 15:24:40|2070.9|2070.6|2071.3|2071|2071.5|2071.2|2070.8|2070.5|57
1723130690000|2024-08-08 15:24:50|2071.4|2071.1|2071.4|2071.1|2071.5|2071.2|2071.1|2070.8|15
1723130700000|2024-08-08 15:25:00|2071.2|2070.9|2071.2|2070.9|2071.5|2071.2|2071.1|2070.8|24
1723130710000|2024-08-08 15:25:10|2071.1|2070.8|2070.3|2070|2071.3|2071|2070.1|2069.8|40
1723130720000|2024-08-08 15:25:20|2070.4|2070.1|2070.9|2070.6|2071|2070.7|2070.4|2070.1|20
1723130730000|2024-08-08 15:25:30|2070.8|2070.5|2070.8|2070.5|2071.1|2070.8|2070.7|2070.4|31
1723130740000|2024-08-08 15:25:40|2070.9|2070.6|2070.4|2070.1|2071.2|2070.9|2070.3|2070|31
1723130750000|2024-08-08 15:25:50|2070.5|2070.2|2070.9|2070.6|2071.1|2070.8|2070.5|2070.2|14
1723130760000|2024-08-08 15:26:00|2071.2|2070.9|2071.9|2071.6|2072.1|2071.8|2071.1|2070.8|53
1723130770000|2024-08-08 15:26:10|2072|2071.7|2072|2071.7|2072.4|2072.1|2071.7|2071.4|44
1723130780000|2024-08-08 15:26:20|2071.9|2071.6|2071.9|2071.6|2072.1|2071.8|2071.6|2071.3|26
1723130790000|2024-08-08 15:26:30|2072|2071.7|2072.7|2072.4|2072.7|2072.4|2071.9|2071.6|31
1723130800000|2024-08-08 15:26:40|2072.8|2072.5|2073.2|2072.9|2073.2|2072.9|2072.7|2072.4|69
1723130810000|2024-08-08 15:26:50|2073.3|2073|2072.8|2072.5|2073.3|2073|2072.8|2072.5|39
1723130820000|2024-08-08 15:27:00|2072.9|2072.6|2072.7|2072.4|2073.1|2072.8|2072.6|2072.3|43
1723130830000|2024-08-08 15:27:10|2072.8|2072.5|2072.6|2072.3|2073.1|2072.8|2072.6|2072.3|48
1723130840000|2024-08-08 15:27:20|2072.5|2072.2|2073|2072.7|2073.2|2072.9|2072.2|2071.9|40
1723130850000|2024-08-08 15:27:30|2073.1|2072.8|2073.2|2072.9|2073.3|2073|2072.9|2072.6|30
1723130860000|2024-08-08 15:27:40|2073.1|2072.8|2074.2|2073.9|2074.2|2073.9|2073.1|2072.8|178
1723130870000|2024-08-08 15:27:50|2074.1|2073.8|2074.1|2073.8|2074.3|2074|2073.5|2073.2|50
1723130880000|2024-08-08 15:28:00|2074|2073.7|2074.2|2073.9|2074.3|2074|2073.6|2073.3|227
1723130890000|2024-08-08 15:28:10|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2073.9|2073.6|31
1723130900000|2024-08-08 15:28:20|2074|2073.7|2073.8|2073.5|2074.2|2073.9|2073.3|2073|54
1723130910000|2024-08-08 15:28:30|2073.9|2073.6|2074.3|2074|2074.5|2074.2|2073.9|2073.6|189
1723130920000|2024-08-08 15:28:40|2074.4|2074.1|2074.5|2074.2|2074.5|2074.2|2074|2073.7|33
1723130930000|2024-08-08 15:28:50|2074.4|2074.1|2074|2073.7|2074.5|2074.2|2074|2073.7|79
1723130940000|2024-08-08 15:29:00|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.6|2073.3|96
1723130950000|2024-08-08 15:29:10|2074|2073.7|2073.5|2073.2|2074.2|2073.9|2073.5|2073.2|23
1723130960000|2024-08-08 15:29:20|2073.6|2073.3|2072.8|2072.5|2073.6|2073.3|2072.6|2072.3|62
1723130970000|2024-08-08 15:29:30|2072.6|2072.3|2072.2|2071.9|2072.6|2072.3|2071.9|2071.6|67
1723130980000|2024-08-08 15:29:40|2072.3|2072|2072.6|2072.3|2072.6|2072.3|2071.9|2071.6|44
1723130990000|2024-08-08 15:29:50|2072.8|2072.5|2071.5|2071.2|2072.8|2072.5|2071.5|2071.2|52
1723131000000|2024-08-08 15:30:00|2071.4|2071.1|2071.8|2071.5|2072.5|2072.2|2071.4|2071.1|75
1723131010000|2024-08-08 15:30:10|2071.9|2071.6|2072.2|2071.9|2072.2|2071.9|2071.8|2071.5|53
1723131020000|2024-08-08 15:30:20|2072.1|2071.8|2072|2071.7|2072.9|2072.6|2071.8|2071.5|43
1723131030000|2024-08-08 15:30:30|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071|2070.7|36
1723131040000|2024-08-08 15:30:40|2071.7|2071.4|2073.1|2072.8|2073.1|2072.8|2071.6|2071.3|73
1723131050000|2024-08-08 15:30:50|2073|2072.7|2072.4|2072.1|2073|2072.7|2072.3|2072|17
1723131060000|2024-08-08 15:31:00|2072.5|2072.2|2073.1|2072.8|2073.3|2073|2072.2|2071.9|53
1723131070000|2024-08-08 15:31:10|2072.9|2072.6|2073.2|2072.9|2073.4|2073.1|2072.7|2072.4|28
1723131080000|2024-08-08 15:31:20|2073.3|2073|2073.8|2073.5|2073.8|2073.5|2073.2|2072.9|32
1723131090000|2024-08-08 15:31:30|2073.7|2073.4|2073.4|2073.1|2074|2073.7|2073.2|2072.9|27
1723131100000|2024-08-08 15:31:40|2073.3|2073|2074.3|2074|2074.3|2074|2073.1|2072.8|31
1723131110000|2024-08-08 15:31:50|2074.4|2074.1|2073.5|2073.2|2074.4|2074.1|2073.4|2073.1|30
1723131120000|2024-08-08 15:32:00|2073.4|2073.1|2073.3|2073|2073.6|2073.3|2072.8|2072.5|38
1723131130000|2024-08-08 15:32:10|2073.4|2073.1|2073|2072.7|2073.5|2073.2|2072.9|2072.6|37
1723131140000|2024-08-08 15:32:20|2073.1|2072.8|2073|2072.7|2073.3|2073|2073|2072.7|12
1723131150000|2024-08-08 15:32:30|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|19
1723131160000|2024-08-08 15:32:40|2073.2|2072.9|2073.3|2073|2073.5|2073.2|2072.8|2072.5|24
1723131170000|2024-08-08 15:32:50|2073.2|2072.9|2073.5|2073.2|2073.7|2073.4|2073.2|2072.9|28
1723131180000|2024-08-08 15:33:00|2073.3|2073|2073.2|2072.9|2073.5|2073.2|2073.1|2072.8|23
1723131190000|2024-08-08 15:33:10|2073.3|2073|2072.9|2072.6|2073.4|2073.1|2072.9|2072.6|12
1723131200000|2024-08-08 15:33:20|2073|2072.7|2073|2072.7|2073|2072.7|2072.7|2072.4|16
1723131210000|2024-08-08 15:33:30|2072.9|2072.6|2072.6|2072.3|2072.9|2072.6|2072.3|2072|19
1723131220000|2024-08-08 15:33:40|2072.8|2072.5|2072.3|2072|2073|2072.7|2072.2|2071.9|25
1723131230000|2024-08-08 15:33:50|2072.4|2072.1|2071.5|2071.2|2072.6|2072.3|2071.5|2071.2|37
1723131240000|2024-08-08 15:34:00|2071.6|2071.3|2071.9|2071.6|2072.1|2071.8|2071.6|2071.3|33
1723131250000|2024-08-08 15:34:10|2072|2071.7|2071.3|2071|2072.2|2071.9|2071.1|2070.8|92
1723131260000|2024-08-08 15:34:20|2071.4|2071.1|2071.8|2071.5|2071.8|2071.5|2071|2070.7|18
1723131270000|2024-08-08 15:34:30|2071.9|2071.6|2071.8|2071.5|2072|2071.7|2071.6|2071.3|18
1723131280000|2024-08-08 15:34:40|2071.9|2071.6|2071.9|2071.6|2072.3|2072|2071.8|2071.5|22
1723131290000|2024-08-08 15:34:50|2072.1|2071.8|2072.5|2072.2|2072.7|2072.4|2071.8|2071.5|36
1723131300000|2024-08-08 15:35:00|2072.1|2071.8|2071.9|2071.6|2072.5|2072.2|2071.8|2071.5|31
1723131310000|2024-08-08 15:35:10|2071.8|2071.5|2072.4|2072.1|2072.6|2072.3|2071.5|2071.2|27
1723131320000|2024-08-08 15:35:20|2072.5|2072.2|2072.5|2072.2|2072.9|2072.6|2072|2071.7|28
1723131330000|2024-08-08 15:35:30|2072.6|2072.3|2072.9|2072.6|2072.9|2072.6|2072.3|2072|24
1723131340000|2024-08-08 15:35:40|2073.1|2072.8|2073.4|2073.1|2073.4|2073.1|2072.9|2072.6|14
1723131350000|2024-08-08 15:35:50|2073.3|2073|2073.4|2073.1|2073.6|2073.3|2072.9|2072.6|39
1723131360000|2024-08-08 15:36:00|2073.6|2073.3|2073.9|2073.6|2074.2|2073.9|2073.4|2073.1|24
1723131370000|2024-08-08 15:36:10|2074|2073.7|2072|2071.7|2074.1|2073.8|2071.9|2071.6|102
1723131380000|2024-08-08 15:36:20|2071.8|2071.5|2071.9|2071.6|2072.5|2072.2|2071.8|2071.5|29
1723131390000|2024-08-08 15:36:30|2072|2071.7|2072.2|2071.9|2073|2072.7|2071.7|2071.4|35
1723131400000|2024-08-08 15:36:40|2072|2071.7|2071.4|2071.1|2072.1|2071.8|2071.4|2071.1|28
1723131410000|2024-08-08 15:36:50|2071.5|2071.2|2071.8|2071.5|2071.8|2071.5|2071.2|2070.9|19
1723131420000|2024-08-08 15:37:00|2071.6|2071.3|2070.6|2070.3|2071.6|2071.3|2070.6|2070.3|38
1723131430000|2024-08-08 15:37:10|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.1|2069.8|75
1723131440000|2024-08-08 15:37:20|2070.5|2070.2|2071.1|2070.8|2071.1|2070.8|2070.3|2070|22
1723131450000|2024-08-08 15:37:30|2071.2|2070.9|2071|2070.7|2071.3|2071|2070.7|2070.4|11
1723131460000|2024-08-08 15:37:40|2071.2|2070.9|2071.6|2071.3|2072.1|2071.8|2071.1|2070.8|37
1723131470000|2024-08-08 15:37:50|2071.5|2071.2|2071.6|2071.3|2071.8|2071.5|2071.1|2070.8|20
1723131480000|2024-08-08 15:38:00|2071.7|2071.4|2071.9|2071.6|2072.1|2071.8|2071.6|2071.3|17
1723131490000|2024-08-08 15:38:10|2072|2071.7|2072.1|2071.8|2072.3|2072|2071.8|2071.5|9
1723131500000|2024-08-08 15:38:20|2072.2|2071.9|2072.1|2071.8|2072.5|2072.2|2072|2071.7|11
1723131510000|2024-08-08 15:38:30|2072.2|2071.9|2072|2071.7|2072.2|2071.9|2071.7|2071.4|13
1723131520000|2024-08-08 15:38:40|2072.1|2071.8|2072|2071.7|2072.5|2072.2|2071.9|2071.6|22
1723131530000|2024-08-08 15:38:50|2071.9|2071.6|2072.8|2072.5|2072.8|2072.5|2071.7|2071.4|18
1723131540000|2024-08-08 15:39:00|2072.6|2072.3|2072.7|2072.4|2072.9|2072.6|2072.2|2071.9|22
1723131550000|2024-08-08 15:39:10|2072.5|2072.2|2072.8|2072.5|2072.8|2072.5|2072.1|2071.8|16
1723131560000|2024-08-08 15:39:20|2072.9|2072.6|2072|2071.7|2073.3|2073|2072|2071.7|24
1723131570000|2024-08-08 15:39:30|2072.1|2071.8|2072.5|2072.2|2072.7|2072.4|2071.9|2071.6|49
1723131580000|2024-08-08 15:39:40|2072.6|2072.3|2072.6|2072.3|2072.8|2072.5|2072.3|2072|20
1723131590000|2024-08-08 15:39:50|2072.7|2072.4|2071.7|2071.4|2072.7|2072.4|2071.7|2071.4|22
1723131600000|2024-08-08 15:40:00|2071.6|2071.3|2071.8|2071.5|2071.9|2071.6|2071.4|2071.1|12
1723131610000|2024-08-08 15:40:10|2071.7|2071.4|2072.5|2072.2|2072.5|2072.2|2071.7|2071.4|13
1723131620000|2024-08-08 15:40:20|2072.4|2072.1|2071.5|2071.2|2072.5|2072.2|2071.5|2071.2|32
1723131630000|2024-08-08 15:40:30|2071.4|2071.1|2071.8|2071.5|2071.9|2071.6|2071.1|2070.8|26
1723131640000|2024-08-08 15:40:40|2071.7|2071.4|2072.1|2071.8|2072.1|2071.8|2071.6|2071.3|9
1723131650000|2024-08-08 15:40:50|2072|2071.7|2071.5|2071.2|2072.1|2071.8|2071.5|2071.2|99
1723131660000|2024-08-08 15:41:00|2071.6|2071.3|2071.5|2071.2|2072.3|2072|2071.4|2071.1|53
1723131670000|2024-08-08 15:41:10|2071.6|2071.3|2071.5|2071.2|2072.4|2072.1|2071.5|2071.2|12
1723131680000|2024-08-08 15:41:20|2071.6|2071.3|2071.6|2071.3|2071.9|2071.6|2071.3|2071|37
1723131690000|2024-08-08 15:41:30|2071.7|2071.4|2071.7|2071.4|2071.8|2071.5|2071.2|2070.9|22
1723131700000|2024-08-08 15:41:40|2071.8|2071.5|2072.1|2071.8|2072.7|2072.4|2071.7|2071.4|26
1723131710000|2024-08-08 15:41:50|2072|2071.7|2071.3|2071|2072.1|2071.8|2071.3|2071|95
1723131720000|2024-08-08 15:42:00|2071|2070.7|2070.8|2070.5|2071.2|2070.9|2070.3|2070|68
1723131730000|2024-08-08 15:42:10|2070.9|2070.6|2070.9|2070.6|2071.2|2070.9|2070.5|2070.2|22
1723131740000|2024-08-08 15:42:20|2070.6|2070.3|2071.6|2071.3|2072|2071.7|2070.5|2070.2|30
1723131750000|2024-08-08 15:42:30|2071.5|2071.2|2072.2|2071.9|2072.2|2071.9|2070.8|2070.5|30
1723131760000|2024-08-08 15:42:40|2072.3|2072|2072.1|2071.8|2072.3|2072|2072|2071.7|16
1723131770000|2024-08-08 15:42:50|2072|2071.7|2071.5|2071.2|2072|2071.7|2071.2|2070.9|14
1723131780000|2024-08-08 15:43:00|2071.4|2071.1|2070.1|2069.8|2071.5|2071.2|2069.9|2069.6|36
1723131790000|2024-08-08 15:43:10|2070|2069.7|2070.1|2069.8|2070.1|2069.8|2069.5|2069.2|41
1723131800000|2024-08-08 15:43:20|2070|2069.7|2069.9|2069.6|2070.3|2070|2069.8|2069.5|12
1723131810000|2024-08-08 15:43:30|2069.8|2069.5|2069.7|2069.4|2070.3|2070|2069.6|2069.3|47
1723131820000|2024-08-08 15:43:40|2069.9|2069.6|2069.8|2069.5|2070.4|2070.1|2069.8|2069.5|31
1723131830000|2024-08-08 15:43:50|2069.9|2069.6|2070.5|2070.2|2070.6|2070.3|2069.7|2069.4|28
1723131840000|2024-08-08 15:44:00|2070.7|2070.4|2069.8|2069.5|2070.8|2070.5|2069.8|2069.5|77
1723131850000|2024-08-08 15:44:10|2069.9|2069.6|2069.4|2069.1|2070|2069.7|2069.4|2069.1|31
1723131860000|2024-08-08 15:44:20|2069.3|2069|2070|2069.7|2070|2069.7|2069.3|2069|19
1723131870000|2024-08-08 15:44:30|2069.9|2069.6|2069.3|2069|2069.9|2069.6|2069.2|2068.9|17
1723131880000|2024-08-08 15:44:40|2069.2|2068.9|2069.7|2069.4|2069.7|2069.4|2069.2|2068.9|29
1723131890000|2024-08-08 15:44:50|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2068.7|2068.4|20
1723131900000|2024-08-08 15:45:00|2069.7|2069.4|2069.2|2068.9|2069.7|2069.4|2069|2068.7|25
1723131910000|2024-08-08 15:45:10|2069|2068.7|2069.3|2069|2069.6|2069.3|2068.8|2068.5|28
1723131920000|2024-08-08 15:45:20|2069.2|2068.9|2069|2068.7|2069.4|2069.1|2068.9|2068.6|65
1723131930000|2024-08-08 15:45:30|2069.2|2068.9|2069.9|2069.6|2070|2069.7|2069.2|2068.9|32
1723131940000|2024-08-08 15:45:40|2070.2|2069.9|2070.7|2070.4|2070.8|2070.5|2069.8|2069.5|34
1723131950000|2024-08-08 15:45:50|2070.9|2070.6|2070.9|2070.6|2071|2070.7|2070.4|2070.1|12
1723131960000|2024-08-08 15:46:00|2070.8|2070.5|2069.9|2069.6|2071|2070.7|2069.7|2069.4|12
1723131970000|2024-08-08 15:46:10|2070.1|2069.8|2068.6|2068.3|2070.3|2070|2068.6|2068.3|98
1723131980000|2024-08-08 15:46:20|2068.5|2068.2|2068.9|2068.6|2069|2068.7|2068.1|2067.8|73
1723131990000|2024-08-08 15:46:30|2069|2068.7|2068.3|2068|2069.3|2069|2068.2|2067.9|38
1723132000000|2024-08-08 15:46:40|2068.4|2068.1|2068.7|2068.4|2069|2068.7|2068.4|2068.1|16
1723132010000|2024-08-08 15:46:50|2068.6|2068.3|2068.6|2068.3|2069.2|2068.9|2068.4|2068.1|34
1723132020000|2024-08-08 15:47:00|2068.5|2068.2|2067.3|2067|2068.5|2068.2|2067.3|2067|65
1723132030000|2024-08-08 15:47:10|2067.4|2067.1|2068.3|2068|2068.3|2068|2067.2|2066.9|52
1723132040000|2024-08-08 15:47:20|2068.4|2068.1|2069.5|2069.2|2069.7|2069.4|2068.4|2068.1|25
1723132050000|2024-08-08 15:47:30|2069.4|2069.1|2069.1|2068.8|2069.4|2069.1|2069|2068.7|12
1723132060000|2024-08-08 15:47:40|2069|2068.7|2070|2069.7|2070.1|2069.8|2069|2068.7|29
1723132070000|2024-08-08 15:47:50|2069.9|2069.6|2069.8|2069.5|2070.4|2070.1|2069.7|2069.4|18
1723132080000|2024-08-08 15:48:00|2069.7|2069.4|2070.2|2069.9|2070.2|2069.9|2069.6|2069.3|14
1723132090000|2024-08-08 15:48:10|2070.3|2070|2069.4|2069.1|2070.4|2070.1|2069.3|2069|16
1723132100000|2024-08-08 15:48:20|2069.5|2069.2|2069.1|2068.8|2069.7|2069.4|2068.9|2068.6|31
1723132110000|2024-08-08 15:48:30|2069.2|2068.9|2069.6|2069.3|2069.7|2069.4|2069|2068.7|23
1723132120000|2024-08-08 15:48:40|2069.7|2069.4|2069.7|2069.4|2070.2|2069.9|2069.6|2069.3|38
1723132130000|2024-08-08 15:48:50|2069.5|2069.2|2069.8|2069.5|2069.9|2069.6|2069.5|2069.2|22
1723132140000|2024-08-08 15:49:00|2069.9|2069.6|2069.5|2069.2|2070.3|2070|2069.5|2069.2|31
1723132150000|2024-08-08 15:49:10|2069.6|2069.3|2070.2|2069.9|2070.4|2070.1|2069.6|2069.3|23
1723132160000|2024-08-08 15:49:20|2070.3|2070|2071|2070.7|2071|2070.7|2070.3|2070|27
1723132170000|2024-08-08 15:49:30|2070.9|2070.6|2070.4|2070.1|2071.1|2070.8|2070.2|2069.9|41
1723132180000|2024-08-08 15:49:40|2070.1|2069.8|2069.2|2068.9|2070.2|2069.9|2069|2068.7|32
1723132190000|2024-08-08 15:49:50|2069.3|2069|2069.5|2069.2|2069.5|2069.2|2068.8|2068.5|39
1723132200000|2024-08-08 15:50:00|2069.4|2069.1|2070|2069.7|2070.3|2070|2069.1|2068.8|27
1723132210000|2024-08-08 15:50:10|2070.1|2069.8|2070.8|2070.5|2071.1|2070.8|2070.1|2069.8|20
1723132220000|2024-08-08 15:50:20|2070.9|2070.6|2071.6|2071.3|2071.7|2071.4|2070.8|2070.5|29
1723132230000|2024-08-08 15:50:30|2071.7|2071.4|2071.1|2070.8|2071.9|2071.6|2071.1|2070.8|23
1723132240000|2024-08-08 15:50:40|2071.4|2071.1|2071.6|2071.3|2071.7|2071.4|2071.3|2071|19
1723132250000|2024-08-08 15:50:50|2071.7|2071.4|2071.4|2071.1|2071.7|2071.4|2071|2070.7|14
1723132260000|2024-08-08 15:51:00|2071.3|2071|2072.1|2071.8|2072.1|2071.8|2071|2070.7|38
1723132270000|2024-08-08 15:51:10|2072.3|2072|2072.7|2072.4|2072.8|2072.5|2072.3|2072|47
1723132280000|2024-08-08 15:51:20|2072.9|2072.6|2072.2|2071.9|2073.1|2072.8|2072.1|2071.8|33
1723132290000|2024-08-08 15:51:30|2072.3|2072|2072.7|2072.4|2072.7|2072.4|2072|2071.7|26
1723132300000|2024-08-08 15:51:40|2072.8|2072.5|2071.8|2071.5|2073|2072.7|2071.8|2071.5|76
1723132310000|2024-08-08 15:51:50|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.1|2070.8|40
1723132320000|2024-08-08 15:52:00|2071.7|2071.4|2071.9|2071.6|2072.3|2072|2071.5|2071.2|13
1723132330000|2024-08-08 15:52:10|2071.8|2071.5|2072.5|2072.2|2072.7|2072.4|2071.7|2071.4|35
1723132340000|2024-08-08 15:52:20|2072.6|2072.3|2072.2|2071.9|2072.7|2072.4|2072.1|2071.8|25
1723132350000|2024-08-08 15:52:30|2071.9|2071.6|2072.5|2072.2|2072.7|2072.4|2071.8|2071.5|11
1723132360000|2024-08-08 15:52:40|2072.6|2072.3|2072.5|2072.2|2072.7|2072.4|2072.4|2072.1|9
1723132370000|2024-08-08 15:52:50|2072.4|2072.1|2072.5|2072.2|2072.5|2072.2|2072|2071.7|18
1723132380000|2024-08-08 15:53:00|2072.3|2072|2073|2072.7|2073|2072.7|2072.3|2072|14
1723132390000|2024-08-08 15:53:10|2073.1|2072.8|2072.1|2071.8|2073.3|2073|2071.8|2071.5|34
1723132400000|2024-08-08 15:53:20|2072|2071.7|2071.6|2071.3|2072|2071.7|2071.5|2071.2|40
1723132410000|2024-08-08 15:53:30|2071.5|2071.2|2072.2|2071.9|2072.2|2071.9|2071.1|2070.8|64
1723132420000|2024-08-08 15:53:40|2072.3|2072|2072.5|2072.2|2072.5|2072.2|2071.8|2071.5|44
1723132430000|2024-08-08 15:53:50|2072.6|2072.3|2073.1|2072.8|2073.1|2072.8|2072.6|2072.3|45
1723132440000|2024-08-08 15:54:00|2073.3|2073|2072.5|2072.2|2073.3|2073|2072.5|2072.2|46
1723132450000|2024-08-08 15:54:10|2072.8|2072.5|2072.9|2072.6|2073.1|2072.8|2072.8|2072.5|11
1723132460000|2024-08-08 15:54:20|2072.8|2072.5|2073.4|2073.1|2073.6|2073.3|2072.8|2072.5|36
1723132470000|2024-08-08 15:54:30|2073.3|2073|2073.5|2073.2|2073.5|2073.2|2072.9|2072.6|16
1723132480000|2024-08-08 15:54:40|2073.4|2073.1|2073.3|2073|2073.4|2073.1|2072.8|2072.5|17
1723132490000|2024-08-08 15:54:50|2073.4|2073.1|2073.7|2073.4|2073.8|2073.5|2073.4|2073.1|19
1723132500000|2024-08-08 15:55:00|2073.6|2073.3|2073.9|2073.6|2073.9|2073.6|2073|2072.7|17
1723132510000|2024-08-08 15:55:10|2073.8|2073.5|2073.6|2073.3|2073.9|2073.6|2073.5|2073.2|63
1723132520000|2024-08-08 15:55:20|2073.3|2073|2073.1|2072.8|2073.5|2073.2|2073.1|2072.8|23
1723132530000|2024-08-08 15:55:30|2073|2072.7|2073.8|2073.5|2073.8|2073.5|2073|2072.7|33
1723132540000|2024-08-08 15:55:40|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.5|2073.2|26
1723132550000|2024-08-08 15:55:50|2074|2073.7|2073.7|2073.4|2074.1|2073.8|2073.5|2073.2|34
1723132560000|2024-08-08 15:56:00|2073.8|2073.5|2073.8|2073.5|2074.2|2073.9|2073.8|2073.5|10
1723132570000|2024-08-08 15:56:10|2073.7|2073.4|2073.6|2073.3|2074|2073.7|2073.6|2073.3|12
1723132580000|2024-08-08 15:56:20|2073.4|2073.1|2073.9|2073.6|2074|2073.7|2073.2|2072.9|34
1723132590000|2024-08-08 15:56:30|2073.8|2073.5|2073.4|2073.1|2073.9|2073.6|2073.3|2073|18
1723132600000|2024-08-08 15:56:40|2073.5|2073.2|2073.4|2073.1|2073.8|2073.5|2073.2|2072.9|14
1723132610000|2024-08-08 15:56:50|2073.5|2073.2|2073.2|2072.9|2073.5|2073.2|2072.9|2072.6|18
1723132620000|2024-08-08 15:57:00|2073.1|2072.8|2073.8|2073.5|2073.8|2073.5|2073.1|2072.8|20
1723132630000|2024-08-08 15:57:10|2073.7|2073.4|2073.5|2073.2|2073.9|2073.6|2073.3|2073|20
1723132640000|2024-08-08 15:57:20|2073.7|2073.4|2073.5|2073.2|2073.9|2073.6|2073.5|2073.2|9
1723132650000|2024-08-08 15:57:30|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.2|2072.9|14
1723132660000|2024-08-08 15:57:40|2073.3|2073|2073.5|2073.2|2073.6|2073.3|2073.3|2073|25
1723132670000|2024-08-08 15:57:50|2073.6|2073.3|2073.4|2073.1|2073.7|2073.4|2073.1|2072.8|16
1723132680000|2024-08-08 15:58:00|2073.5|2073.2|2073.6|2073.3|2073.7|2073.4|2073.4|2073.1|21
1723132690000|2024-08-08 15:58:10|2073.5|2073.2|2074|2073.7|2074|2073.7|2073.5|2073.2|26
1723132700000|2024-08-08 15:58:20|2074.1|2073.8|2073.5|2073.2|2074.2|2073.9|2073.5|2073.2|28
1723132710000|2024-08-08 15:58:30|2073.4|2073.1|2072.8|2072.5|2073.4|2073.1|2072.8|2072.5|27
1723132720000|2024-08-08 15:58:40|2072.9|2072.6|2072.6|2072.3|2072.9|2072.6|2072.4|2072.1|18
1723132730000|2024-08-08 15:58:50|2072.7|2072.4|2072.6|2072.3|2072.7|2072.4|2072.5|2072.2|12
1723132740000|2024-08-08 15:59:00|2072.5|2072.2|2072.5|2072.2|2072.7|2072.4|2072.2|2071.9|44
1723132750000|2024-08-08 15:59:10|2072.4|2072.1|2071.9|2071.6|2072.5|2072.2|2071.6|2071.3|24
1723132760000|2024-08-08 15:59:20|2072|2071.7|2072|2071.7|2072.3|2072|2071.7|2071.4|4
1723132770000|2024-08-08 15:59:30|2071.9|2071.6|2072|2071.7|2072.1|2071.8|2071.5|2071.2|11
1723132780000|2024-08-08 15:59:40|2071.9|2071.6|2072.4|2072.1|2072.5|2072.2|2071.7|2071.4|17
1723132790000|2024-08-08 15:59:50|2072.3|2072|2071.7|2071.4|2072.4|2072.1|2071.7|2071.4|16
1723132800000|2024-08-08 16:00:00|2071.4|2071.1|2071.4|2071.1|2071.7|2071.4|2071.1|2070.8|55
1723132810000|2024-08-08 16:00:10|2071.5|2071.2|2072.8|2072.5|2072.8|2072.5|2071.5|2071.2|31
1723132820000|2024-08-08 16:00:20|2072.9|2072.6|2073|2072.7|2073.5|2073.2|2072.9|2072.6|28
1723132830000|2024-08-08 16:00:30|2073.1|2072.8|2072.5|2072.2|2073.1|2072.8|2072.3|2072|24
1723132840000|2024-08-08 16:00:40|2072.6|2072.3|2073|2072.7|2073|2072.7|2072.4|2072.1|5
1723132850000|2024-08-08 16:00:50|2073.1|2072.8|2071.9|2071.6|2073.1|2072.8|2071.7|2071.4|17
1723132860000|2024-08-08 16:01:00|2071.6|2071.3|2071.8|2071.5|2072|2071.7|2071.5|2071.2|18
1723132870000|2024-08-08 16:01:10|2071.6|2071.3|2072.8|2072.5|2072.9|2072.6|2071.5|2071.2|14
1723132880000|2024-08-08 16:01:20|2073|2072.7|2072.6|2072.3|2073|2072.7|2072.2|2071.9|21
1723132890000|2024-08-08 16:01:30|2072.7|2072.4|2072.4|2072.1|2072.7|2072.4|2072.2|2071.9|5
1723132900000|2024-08-08 16:01:40|2072.3|2072|2072.7|2072.4|2072.8|2072.5|2072.2|2071.9|14
1723132910000|2024-08-08 16:01:50|2072.6|2072.3|2073.1|2072.8|2073.1|2072.8|2072.5|2072.2|6
1723132920000|2024-08-08 16:02:00|2073|2072.7|2071.8|2071.5|2073.2|2072.9|2071.7|2071.4|33
1723132930000|2024-08-08 16:02:10|2071.7|2071.4|2072.5|2072.2|2072.5|2072.2|2071.7|2071.4|12
1723132940000|2024-08-08 16:02:20|2072.4|2072.1|2072.6|2072.3|2072.9|2072.6|2072.4|2072.1|13
1723132950000|2024-08-08 16:02:30|2072.5|2072.2|2073.2|2072.9|2073.2|2072.9|2072.4|2072.1|19
1723132960000|2024-08-08 16:02:40|2073.3|2073|2073.6|2073.3|2073.7|2073.4|2073.3|2073|20
1723132970000|2024-08-08 16:02:50|2073.5|2073.2|2073.7|2073.4|2073.9|2073.6|2073.3|2073|32
1723132980000|2024-08-08 16:03:00|2073.8|2073.5|2073.9|2073.6|2074.1|2073.8|2073.6|2073.3|17
1723132990000|2024-08-08 16:03:10|2073.8|2073.5|2074.4|2074.1|2074.5|2074.2|2073.6|2073.3|37
1723133000000|2024-08-08 16:03:20|2074.3|2074|2074.6|2074.3|2074.9|2074.6|2074.3|2074|40
1723133010000|2024-08-08 16:03:30|2074.5|2074.2|2074.9|2074.6|2074.9|2074.6|2074.5|2074.2|14
1723133020000|2024-08-08 16:03:40|2074.8|2074.5|2074.3|2074|2075|2074.7|2074.3|2074|56
1723133030000|2024-08-08 16:03:50|2074.2|2073.9|2074.4|2074.1|2074.6|2074.3|2074.2|2073.9|28
1723133040000|2024-08-08 16:04:00|2074.5|2074.2|2075|2074.7|2075.1|2074.8|2074.5|2074.2|30
1723133050000|2024-08-08 16:04:10|2075.1|2074.8|2074.5|2074.2|2075.1|2074.8|2074.5|2074.2|17
1723133060000|2024-08-08 16:04:20|2074.4|2074.1|2074.1|2073.8|2074.8|2074.5|2074.1|2073.8|24
1723133070000|2024-08-08 16:04:30|2074.2|2073.9|2074.6|2074.3|2074.8|2074.5|2074|2073.7|12
1723133080000|2024-08-08 16:04:40|2074.7|2074.4|2074.9|2074.6|2074.9|2074.6|2074.4|2074.1|8
1723133090000|2024-08-08 16:04:50|2075|2074.7|2074.5|2074.2|2075|2074.7|2074.5|2074.2|8
1723133100000|2024-08-08 16:05:00|2074.4|2074.1|2076.7|2076.4|2076.7|2076.4|2074.4|2074.1|409
1723133110000|2024-08-08 16:05:10|2076.5|2076.2|2076.5|2076.2|2076.8|2076.5|2075.9|2075.6|168
1723133120000|2024-08-08 16:05:20|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.2|2075.9|83
1723133130000|2024-08-08 16:05:30|2076.7|2076.4|2076.6|2076.3|2076.8|2076.5|2076.4|2076.1|69
1723133140000|2024-08-08 16:05:40|2076.5|2076.2|2076.5|2076.2|2077|2076.7|2076.5|2076.2|42
1723133150000|2024-08-08 16:05:50|2076.6|2076.3|2076.5|2076.2|2077|2076.7|2076.2|2075.9|49
1723133160000|2024-08-08 16:06:00|2076.4|2076.1|2075.8|2075.5|2076.4|2076.1|2075.6|2075.3|72
1723133170000|2024-08-08 16:06:10|2075.7|2075.4|2076|2075.7|2076|2075.7|2075.4|2075.1|27
1723133180000|2024-08-08 16:06:20|2076.2|2075.9|2075.9|2075.6|2076.8|2076.5|2075.6|2075.3|79
1723133190000|2024-08-08 16:06:30|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2075.6|2075.3|21
1723133200000|2024-08-08 16:06:40|2076.1|2075.8|2076.1|2075.8|2076.2|2075.9|2075.9|2075.6|20
1723133210000|2024-08-08 16:06:50|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.1|2075.8|20
1723133220000|2024-08-08 16:07:00|2076.3|2076|2076.1|2075.8|2076.7|2076.4|2076.1|2075.8|59
1723133230000|2024-08-08 16:07:10|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2075.7|2075.4|21
1723133240000|2024-08-08 16:07:20|2076|2075.7|2075.7|2075.4|2076|2075.7|2075.7|2075.4|9
1723133250000|2024-08-08 16:07:30|2075.8|2075.5|2075.8|2075.5|2075.9|2075.6|2075.5|2075.2|26
1723133260000|2024-08-08 16:07:40|2075.9|2075.6|2075.8|2075.5|2076.3|2076|2075.8|2075.5|25
1723133270000|2024-08-08 16:07:50|2075.9|2075.6|2075.8|2075.5|2076|2075.7|2075.5|2075.2|26
1723133280000|2024-08-08 16:08:00|2075.7|2075.4|2076.3|2076|2076.4|2076.1|2075.4|2075.1|67
1723133290000|2024-08-08 16:08:10|2076|2075.7|2075.6|2075.3|2076.2|2075.9|2075.5|2075.2|40
1723133300000|2024-08-08 16:08:20|2075.3|2075|2076.1|2075.8|2076.1|2075.8|2075.3|2075|16
1723133310000|2024-08-08 16:08:30|2076.3|2076|2075.4|2075.1|2076.3|2076|2075.4|2075.1|37
1723133320000|2024-08-08 16:08:40|2075.5|2075.2|2076.2|2075.9|2076.2|2075.9|2075.5|2075.2|22
1723133330000|2024-08-08 16:08:50|2076.1|2075.8|2075.9|2075.6|2076.2|2075.9|2075.9|2075.6|17
1723133340000|2024-08-08 16:09:00|2075.8|2075.5|2075.8|2075.5|2075.9|2075.6|2075.4|2075.1|30
1723133350000|2024-08-08 16:09:10|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2075.6|2075.3|9
1723133360000|2024-08-08 16:09:20|2075.8|2075.5|2076.1|2075.8|2076.1|2075.8|2075.8|2075.5|24
1723133370000|2024-08-08 16:09:30|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2075.7|2075.4|19
1723133380000|2024-08-08 16:09:40|2076.1|2075.8|2075.5|2075.2|2076.1|2075.8|2075.5|2075.2|11
1723133390000|2024-08-08 16:09:50|2075.6|2075.3|2075.2|2074.9|2075.7|2075.4|2075.2|2074.9|20
1723133400000|2024-08-08 16:10:00|2074.9|2074.6|2074.8|2074.5|2074.9|2074.6|2074.6|2074.3|36
1723133410000|2024-08-08 16:10:10|2075.3|2075|2075.1|2074.8|2075.5|2075.2|2075|2074.7|54
1723133420000|2024-08-08 16:10:20|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2074.8|2074.5|56
1723133430000|2024-08-08 16:10:30|2075.6|2075.3|2075.4|2075.1|2075.6|2075.3|2075.4|2075.1|21
1723133440000|2024-08-08 16:10:40|2075.3|2075|2075.6|2075.3|2075.6|2075.3|2075.3|2075|9
1723133450000|2024-08-08 16:10:50|2075.7|2075.4|2075.4|2075.1|2075.9|2075.6|2075.3|2075|22
1723133460000|2024-08-08 16:11:00|2075.3|2075|2075.1|2074.8|2075.5|2075.2|2074.9|2074.6|18
1723133470000|2024-08-08 16:11:10|2075|2074.7|2075.5|2075.2|2075.5|2075.2|2075|2074.7|18
1723133480000|2024-08-08 16:11:20|2075.4|2075.1|2075.8|2075.5|2075.8|2075.5|2075.3|2075|16
1723133490000|2024-08-08 16:11:30|2075.6|2075.3|2075.3|2075|2075.9|2075.6|2075.3|2075|16
1723133500000|2024-08-08 16:11:40|2075.4|2075.1|2075.8|2075.5|2076|2075.7|2075.4|2075.1|14
1723133510000|2024-08-08 16:11:50|2075.7|2075.4|2075.5|2075.2|2075.8|2075.5|2075.1|2074.8|15
1723133520000|2024-08-08 16:12:00|2075.4|2075.1|2075.3|2075|2075.4|2075.1|2075.1|2074.8|12
1723133530000|2024-08-08 16:12:10|2075.2|2074.9|2075.1|2074.8|2075.4|2075.1|2075|2074.7|19
1723133540000|2024-08-08 16:12:20|2075|2074.7|2074.3|2074|2075|2074.7|2074.1|2073.8|51
1723133550000|2024-08-08 16:12:30|2074.2|2073.9|2073.7|2073.4|2074.3|2074|2073.7|2073.4|25
1723133560000|2024-08-08 16:12:40|2073.8|2073.5|2072.3|2072|2073.8|2073.5|2071.6|2071.3|101
1723133570000|2024-08-08 16:12:50|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2071.4|2071.1|38
1723133580000|2024-08-08 16:13:00|2072.3|2072|2072.3|2072|2072.6|2072.3|2072.1|2071.8|31
1723133590000|2024-08-08 16:13:10|2072.2|2071.9|2071.5|2071.2|2072.2|2071.9|2071.4|2071.1|27
1723133600000|2024-08-08 16:13:20|2071.6|2071.3|2071.7|2071.4|2072|2071.7|2071.6|2071.3|28
1723133610000|2024-08-08 16:13:30|2071.8|2071.5|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|8
1723133620000|2024-08-08 16:13:40|2071.8|2071.5|2072|2071.7|2072|2071.7|2071.3|2071|39
1723133630000|2024-08-08 16:13:50|2071.9|2071.6|2071.7|2071.4|2072.4|2072.1|2071.6|2071.3|24
1723133640000|2024-08-08 16:14:00|2071.8|2071.5|2072.1|2071.8|2072.3|2072|2071.8|2071.5|10
1723133650000|2024-08-08 16:14:10|2072.4|2072.1|2071.8|2071.5|2072.4|2072.1|2071.7|2071.4|30
1723133660000|2024-08-08 16:14:20|2071.9|2071.6|2071.4|2071.1|2071.9|2071.6|2071.4|2071.1|14
1723133670000|2024-08-08 16:14:30|2071.3|2071|2071.6|2071.3|2071.6|2071.3|2071.1|2070.8|12
1723133680000|2024-08-08 16:14:40|2071.7|2071.4|2071.4|2071.1|2071.7|2071.4|2071.4|2071.1|13
1723133690000|2024-08-08 16:14:50|2071.3|2071|2072.4|2072.1|2072.6|2072.3|2071.3|2071|25
1723133700000|2024-08-08 16:15:00|2072.5|2072.2|2072.2|2071.9|2072.5|2072.2|2072.1|2071.8|17
1723133710000|2024-08-08 16:15:10|2072.1|2071.8|2073.2|2072.9|2073.2|2072.9|2072.1|2071.8|32
1723133720000|2024-08-08 16:15:20|2073.1|2072.8|2072.3|2072|2073.1|2072.8|2072.2|2071.9|29
1723133730000|2024-08-08 16:15:30|2072.4|2072.1|2073.4|2073.1|2073.4|2073.1|2072.4|2072.1|46
1723133740000|2024-08-08 16:15:40|2073.3|2073|2073.1|2072.8|2073.3|2073|2073.1|2072.8|22
1723133750000|2024-08-08 16:15:50|2073.2|2072.9|2072.6|2072.3|2073.4|2073.1|2072.6|2072.3|33
1723133760000|2024-08-08 16:16:00|2072.7|2072.4|2072.9|2072.6|2072.9|2072.6|2072.5|2072.2|22
1723133770000|2024-08-08 16:16:10|2073|2072.7|2071.5|2071.2|2073|2072.7|2071.5|2071.2|51
1723133780000|2024-08-08 16:16:20|2071.6|2071.3|2071.7|2071.4|2071.9|2071.6|2071.3|2071|23
1723133790000|2024-08-08 16:16:30|2071.6|2071.3|2072.1|2071.8|2072.1|2071.8|2071.4|2071.1|8
1723133800000|2024-08-08 16:16:40|2072|2071.7|2070.8|2070.5|2072.1|2071.8|2070.8|2070.5|26
1723133810000|2024-08-08 16:16:50|2071|2070.7|2070.4|2070.1|2071.2|2070.9|2070.4|2070.1|38
1723133820000|2024-08-08 16:17:00|2070.3|2070|2070.5|2070.2|2071.1|2070.8|2070.2|2069.9|23
1723133830000|2024-08-08 16:17:10|2070.7|2070.4|2069.5|2069.2|2070.7|2070.4|2069.5|2069.2|61
1723133840000|2024-08-08 16:17:20|2069.7|2069.4|2069.7|2069.4|2069.8|2069.5|2069.4|2069.1|40
1723133850000|2024-08-08 16:17:30|2069.6|2069.3|2070|2069.7|2070.2|2069.9|2069.4|2069.1|140
1723133860000|2024-08-08 16:17:40|2070.1|2069.8|2070.7|2070.4|2070.9|2070.6|2070|2069.7|33
1723133870000|2024-08-08 16:17:50|2070.8|2070.5|2070.1|2069.8|2070.9|2070.6|2070|2069.7|18
1723133880000|2024-08-08 16:18:00|2070|2069.7|2069.9|2069.6|2070.1|2069.8|2069.6|2069.3|14
1723133890000|2024-08-08 16:18:10|2070|2069.7|2070|2069.7|2070|2069.7|2069.7|2069.4|43
1723133900000|2024-08-08 16:18:20|2069.9|2069.6|2069.8|2069.5|2070|2069.7|2069.7|2069.4|51
1723133910000|2024-08-08 16:18:30|2069.9|2069.6|2070.4|2070.1|2070.5|2070.2|2069.8|2069.5|18
1723133920000|2024-08-08 16:18:40|2070.5|2070.2|2070.5|2070.2|2070.8|2070.5|2070.2|2069.9|33
1723133930000|2024-08-08 16:18:50|2070.6|2070.3|2070.8|2070.5|2070.9|2070.6|2070.6|2070.3|6
1723133940000|2024-08-08 16:19:00|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.3|2070|22
1723133950000|2024-08-08 16:19:10|2070.5|2070.2|2070.9|2070.6|2071.3|2071|2070.1|2069.8|21
1723133960000|2024-08-08 16:19:20|2070.8|2070.5|2070.5|2070.2|2070.8|2070.5|2070.3|2070|9
1723133970000|2024-08-08 16:19:30|2070.4|2070.1|2070.5|2070.2|2070.6|2070.3|2070.1|2069.8|12
1723133980000|2024-08-08 16:19:40|2070.6|2070.3|2071.1|2070.8|2071.2|2070.9|2070.6|2070.3|17
1723133990000|2024-08-08 16:19:50|2071.2|2070.9|2070.8|2070.5|2071.2|2070.9|2070.4|2070.1|4
1723134000000|2024-08-08 16:20:00|2070.7|2070.4|2071|2070.7|2071.1|2070.8|2070.7|2070.4|8
1723134010000|2024-08-08 16:20:10|2071.1|2070.8|2071.4|2071.1|2071.7|2071.4|2071.1|2070.8|18
1723134020000|2024-08-08 16:20:20|2071.5|2071.2|2071.6|2071.3|2071.6|2071.3|2071.4|2071.1|21
1723134030000|2024-08-08 16:20:30|2071.5|2071.2|2071.9|2071.6|2071.9|2071.6|2071.5|2071.2|16
1723134040000|2024-08-08 16:20:40|2072|2071.7|2072.4|2072.1|2072.5|2072.2|2071.9|2071.6|47
1723134050000|2024-08-08 16:20:50|2072.3|2072|2071.7|2071.4|2072.3|2072|2071.7|2071.4|13
1723134060000|2024-08-08 16:21:00|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.8|2071.5|6
1723134070000|2024-08-08 16:21:10|2072.1|2071.8|2072.6|2072.3|2072.6|2072.3|2072.1|2071.8|16
1723134080000|2024-08-08 16:21:20|2072.7|2072.4|2072.5|2072.2|2072.8|2072.5|2072.3|2072|18
1723134090000|2024-08-08 16:21:30|2072.7|2072.4|2072.8|2072.5|2072.8|2072.5|2072.4|2072.1|12
1723134100000|2024-08-08 16:21:40|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.3|2072|17
1723134110000|2024-08-08 16:21:50|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072.3|2072|10
1723134120000|2024-08-08 16:22:00|2072.3|2072|2072.7|2072.4|2072.8|2072.5|2072.3|2072|10
1723134130000|2024-08-08 16:22:10|2072.6|2072.3|2073.1|2072.8|2073.2|2072.9|2072.5|2072.2|33
1723134140000|2024-08-08 16:22:20|2073.2|2072.9|2072.9|2072.6|2073.2|2072.9|2072.8|2072.5|20
1723134150000|2024-08-08 16:22:30|2072.8|2072.5|2073.3|2073|2073.3|2073|2072.8|2072.5|101
1723134160000|2024-08-08 16:22:40|2073.2|2072.9|2073|2072.7|2073.5|2073.2|2072.7|2072.4|68
1723134170000|2024-08-08 16:22:50|2073.1|2072.8|2072.9|2072.6|2073.1|2072.8|2072.5|2072.2|13
1723134180000|2024-08-08 16:23:00|2073|2072.7|2073.4|2073.1|2073.4|2073.1|2072.8|2072.5|21
1723134190000|2024-08-08 16:23:10|2073.3|2073|2072.4|2072.1|2073.3|2073|2072|2071.7|15
1723134200000|2024-08-08 16:23:20|2072.5|2072.2|2072.4|2072.1|2072.7|2072.4|2072.4|2072.1|8
1723134210000|2024-08-08 16:23:30|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072.3|2072|3
1723134220000|2024-08-08 16:23:40|2072.4|2072.1|2072.5|2072.2|2072.5|2072.2|2072|2071.7|9
1723134230000|2024-08-08 16:23:50|2072.4|2072.1|2072.3|2072|2072.6|2072.3|2072.1|2071.8|15
1723134240000|2024-08-08 16:24:00|2072.2|2071.9|2071.7|2071.4|2072.2|2071.9|2071.7|2071.4|17
1723134250000|2024-08-08 16:24:10|2071.8|2071.5|2072.4|2072.1|2072.4|2072.1|2071.7|2071.4|9
1723134260000|2024-08-08 16:24:20|2072.5|2072.2|2072.8|2072.5|2072.9|2072.6|2072.5|2072.2|8
1723134270000|2024-08-08 16:24:30|2072.7|2072.4|2072.9|2072.6|2073.4|2073.1|2072.7|2072.4|20
1723134280000|2024-08-08 16:24:40|2073|2072.7|2073.2|2072.9|2073.3|2073|2073|2072.7|5
1723134290000|2024-08-08 16:24:50|2073.3|2073|2073.1|2072.8|2073.3|2073|2073|2072.7|10
1723134300000|2024-08-08 16:25:00|2073.2|2072.9|2072.9|2072.6|2073.5|2073.2|2072.8|2072.5|23
1723134310000|2024-08-08 16:25:10|2073|2072.7|2073.5|2073.2|2073.6|2073.3|2072.8|2072.5|19
1723134320000|2024-08-08 16:25:20|2073.7|2073.4|2073.6|2073.3|2073.7|2073.4|2073.5|2073.2|19
1723134330000|2024-08-08 16:25:30|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|10
1723134340000|2024-08-08 16:25:40|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.7|2073.4|31
1723134350000|2024-08-08 16:25:50|2073.9|2073.6|2073.4|2073.1|2073.9|2073.6|2073.3|2073|17
1723134360000|2024-08-08 16:26:00|2073.3|2073|2073.2|2072.9|2073.5|2073.2|2073.2|2072.9|4
1723134370000|2024-08-08 16:26:10|2073.3|2073|2072.5|2072.2|2073.3|2073|2072.5|2072.2|14
1723134380000|2024-08-08 16:26:20|2072.6|2072.3|2072.4|2072.1|2072.6|2072.3|2072.3|2072|14
1723134390000|2024-08-08 16:26:30|2072.5|2072.2|2071.8|2071.5|2072.6|2072.3|2071.6|2071.3|25
1723134400000|2024-08-08 16:26:40|2071.9|2071.6|2071.5|2071.2|2072|2071.7|2071.5|2071.2|21
1723134410000|2024-08-08 16:26:50|2071.6|2071.3|2071.5|2071.2|2071.6|2071.3|2071.2|2070.9|41
1723134420000|2024-08-08 16:27:00|2071.6|2071.3|2071.6|2071.3|2071.7|2071.4|2071.4|2071.1|12
1723134430000|2024-08-08 16:27:10|2071.5|2071.2|2072.3|2072|2072.4|2072.1|2071.5|2071.2|10
1723134440000|2024-08-08 16:27:20|2072.4|2072.1|2072.3|2072|2072.7|2072.4|2072.3|2072|13
1723134450000|2024-08-08 16:27:30|2072.4|2072.1|2072.6|2072.3|2072.7|2072.4|2072|2071.7|27
1723134460000|2024-08-08 16:27:40|2072.7|2072.4|2072.4|2072.1|2072.7|2072.4|2072|2071.7|1
1723134470000|2024-08-08 16:27:50|2072.5|2072.2|2072.1|2071.8|2072.6|2072.3|2072.1|2071.8|2
1723134480000|2024-08-08 16:28:00|2072.3|2072|2072.6|2072.3|2072.6|2072.3|2072.3|2072|3
1723134490000|2024-08-08 16:28:10|2072.5|2072.2|2072.3|2072|2072.8|2072.5|2072.3|2072|8
1723134500000|2024-08-08 16:28:20|2072.1|2071.8|2072.5|2072.2|2072.6|2072.3|2072.1|2071.8|7
1723134510000|2024-08-08 16:28:30|2072.4|2072.1|2072.4|2072.1|2072.6|2072.3|2072.3|2072|4
1723134520000|2024-08-08 16:28:40|2072.3|2072|2072.6|2072.3|2072.8|2072.5|2072.3|2072|5
1723134530000|2024-08-08 16:28:50|2072.5|2072.2|2072.9|2072.6|2072.9|2072.6|2072.5|2072.2|5
1723134540000|2024-08-08 16:29:00|2072.8|2072.5|2072.9|2072.6|2073|2072.7|2072.5|2072.2|18
1723134550000|2024-08-08 16:29:10|2073|2072.7|2072.8|2072.5|2073|2072.7|2072.7|2072.4|8
1723134560000|2024-08-08 16:29:20|2072.9|2072.6|2072.4|2072.1|2072.9|2072.6|2072.2|2071.9|14
1723134570000|2024-08-08 16:29:30|2072.3|2072|2071.9|2071.6|2072.3|2072|2071.9|2071.6|8
1723134580000|2024-08-08 16:29:40|2071.8|2071.5|2072|2071.7|2072|2071.7|2071.8|2071.5|3
1723134590000|2024-08-08 16:29:50|2071.9|2071.6|2072.4|2072.1|2072.5|2072.2|2071.9|2071.6|48
1723134600000|2024-08-08 16:30:00|2072.5|2072.2|2072.5|2072.2|2072.8|2072.5|2072.5|2072.2|20
1723134610000|2024-08-08 16:30:10|2072.4|2072.1|2071.7|2071.4|2072.4|2072.1|2071.5|2071.2|32
1723134620000|2024-08-08 16:30:20|2071.6|2071.3|2070.7|2070.4|2072.1|2071.8|2070.7|2070.4|98
1723134630000|2024-08-08 16:30:30|2070.6|2070.3|2070.2|2069.9|2070.6|2070.3|2069.8|2069.5|165
1723134640000|2024-08-08 16:30:40|2070.1|2069.8|2069.2|2068.9|2070.1|2069.8|2069|2068.7|74
1723134650000|2024-08-08 16:30:50|2069.4|2069.1|2069.3|2069|2069.7|2069.4|2069.1|2068.8|21
1723134660000|2024-08-08 16:31:00|2068.8|2068.5|2068.1|2067.8|2068.9|2068.6|2068|2067.7|86
1723134670000|2024-08-08 16:31:10|2068.2|2067.9|2068.6|2068.3|2068.6|2068.3|2068|2067.7|23
1723134680000|2024-08-08 16:31:20|2068.7|2068.4|2069.8|2069.5|2069.8|2069.5|2068.7|2068.4|49
1723134690000|2024-08-08 16:31:30|2069.7|2069.4|2068.7|2068.4|2069.8|2069.5|2068.7|2068.4|26
1723134700000|2024-08-08 16:31:40|2068.8|2068.5|2069.1|2068.8|2069.5|2069.2|2068.4|2068.1|22
1723134710000|2024-08-08 16:31:50|2069.2|2068.9|2069.6|2069.3|2070|2069.7|2069|2068.7|17
1723134720000|2024-08-08 16:32:00|2069.7|2069.4|2070.2|2069.9|2070.2|2069.9|2069.6|2069.3|15
1723134730000|2024-08-08 16:32:10|2070.1|2069.8|2070.4|2070.1|2070.4|2070.1|2069.6|2069.3|30
1723134740000|2024-08-08 16:32:20|2070.5|2070.2|2069.7|2069.4|2070.7|2070.4|2069.5|2069.2|35
1723134750000|2024-08-08 16:32:30|2069.8|2069.5|2070.4|2070.1|2070.4|2070.1|2069.8|2069.5|17
1723134760000|2024-08-08 16:32:40|2070.5|2070.2|2069.8|2069.5|2070.5|2070.2|2069.7|2069.4|20
1723134770000|2024-08-08 16:32:50|2069.9|2069.6|2070.1|2069.8|2070.3|2070|2069.9|2069.6|23
1723134780000|2024-08-08 16:33:00|2070.3|2070|2069.7|2069.4|2070.4|2070.1|2069.7|2069.4|27
1723134790000|2024-08-08 16:33:10|2069.6|2069.3|2069.2|2068.9|2069.8|2069.5|2069.2|2068.9|31
1723134800000|2024-08-08 16:33:20|2069.1|2068.8|2069.3|2069|2069.3|2069|2068.8|2068.5|23
1723134810000|2024-08-08 16:33:30|2069.2|2068.9|2068.6|2068.3|2069.2|2068.9|2068|2067.7|47
1723134820000|2024-08-08 16:33:40|2068.5|2068.2|2069.5|2069.2|2069.7|2069.4|2068.2|2067.9|44
1723134830000|2024-08-08 16:33:50|2069.6|2069.3|2069.8|2069.5|2069.8|2069.5|2069.2|2068.9|17
1723134840000|2024-08-08 16:34:00|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.4|2069.1|32
1723134850000|2024-08-08 16:34:10|2069.9|2069.6|2069.3|2069|2070.1|2069.8|2069.3|2069|35
1723134860000|2024-08-08 16:34:20|2069.2|2068.9|2068.5|2068.2|2069.2|2068.9|2068.4|2068.1|24
1723134870000|2024-08-08 16:34:30|2068.6|2068.3|2068.4|2068.1|2068.9|2068.6|2068.4|2068.1|35
1723134880000|2024-08-08 16:34:40|2068.6|2068.3|2068.5|2068.2|2068.7|2068.4|2068.4|2068.1|3
1723134890000|2024-08-08 16:34:50|2068.4|2068.1|2068.4|2068.1|2068.6|2068.3|2068|2067.7|123
1723134900000|2024-08-08 16:35:00|2068.5|2068.2|2067.8|2067.5|2068.7|2068.4|2067.6|2067.3|54
1723134910000|2024-08-08 16:35:10|2067.9|2067.6|2067.8|2067.5|2068|2067.7|2067.7|2067.4|12
1723134920000|2024-08-08 16:35:20|2067.9|2067.6|2068.3|2068|2068.6|2068.3|2067.9|2067.6|34
1723134930000|2024-08-08 16:35:30|2068.1|2067.8|2068.5|2068.2|2068.5|2068.2|2067.7|2067.4|22
1723134940000|2024-08-08 16:35:40|2068.6|2068.3|2068.7|2068.4|2068.9|2068.6|2068.4|2068.1|48
1723134950000|2024-08-08 16:35:50|2068.8|2068.5|2068.9|2068.6|2069|2068.7|2068.4|2068.1|22
1723134960000|2024-08-08 16:36:00|2068.8|2068.5|2068.7|2068.4|2068.9|2068.6|2068.4|2068.1|19
1723134970000|2024-08-08 16:36:10|2068.6|2068.3|2068|2067.7|2068.8|2068.5|2067.9|2067.6|28
1723134980000|2024-08-08 16:36:20|2067.9|2067.6|2067.6|2067.3|2068.1|2067.8|2067.6|2067.3|19
1723134990000|2024-08-08 16:36:30|2067.7|2067.4|2067.5|2067.2|2067.7|2067.4|2067.1|2066.8|31
1723135000000|2024-08-08 16:36:40|2067.8|2067.5|2067.6|2067.3|2068.1|2067.8|2067.6|2067.3|67
1723135010000|2024-08-08 16:36:50|2067.7|2067.4|2066.7|2066.4|2067.7|2067.4|2066.7|2066.4|40
1723135020000|2024-08-08 16:37:00|2066.6|2066.3|2065.7|2065.4|2066.8|2066.5|2065.7|2065.4|117
1723135030000|2024-08-08 16:37:10|2065.8|2065.5|2065.2|2064.9|2066|2065.7|2065.1|2064.8|91
1723135040000|2024-08-08 16:37:20|2065.1|2064.8|2065.3|2065|2065.9|2065.6|2065.1|2064.8|73
1723135050000|2024-08-08 16:37:30|2065|2064.7|2064.1|2063.8|2065|2064.7|2063.6|2063.3|248
1723135060000|2024-08-08 16:37:40|2064|2063.7|2064.6|2064.3|2065.3|2065|2064|2063.7|41
1723135070000|2024-08-08 16:37:50|2064.5|2064.2|2065|2064.7|2065.1|2064.8|2064.2|2063.9|31
1723135080000|2024-08-08 16:38:00|2065.2|2064.9|2065.8|2065.5|2066|2065.7|2064.9|2064.6|43
1723135090000|2024-08-08 16:38:10|2065.9|2065.6|2065.4|2065.1|2066|2065.7|2065.2|2064.9|32
1723135100000|2024-08-08 16:38:20|2065.3|2065|2064.6|2064.3|2065.4|2065.1|2064.6|2064.3|80
1723135110000|2024-08-08 16:38:30|2064.7|2064.4|2064.4|2064.1|2064.7|2064.4|2063.9|2063.6|29
1723135120000|2024-08-08 16:38:40|2064.5|2064.2|2065.3|2065|2065.3|2065|2064.2|2063.9|19
1723135130000|2024-08-08 16:38:50|2065.4|2065.1|2065.6|2065.3|2065.8|2065.5|2065.3|2065|16
1723135140000|2024-08-08 16:39:00|2065.3|2065|2065.4|2065.1|2065.8|2065.5|2065.2|2064.9|29
1723135150000|2024-08-08 16:39:10|2065.2|2064.9|2065.6|2065.3|2065.6|2065.3|2065|2064.7|25
1723135160000|2024-08-08 16:39:20|2065.5|2065.2|2065.3|2065|2065.8|2065.5|2065.3|2065|39
1723135170000|2024-08-08 16:39:30|2065.1|2064.8|2064.9|2064.6|2065.6|2065.3|2064.9|2064.6|24
1723135180000|2024-08-08 16:39:40|2064.8|2064.5|2065.5|2065.2|2065.5|2065.2|2064.5|2064.2|27
1723135190000|2024-08-08 16:39:50|2065.6|2065.3|2065.7|2065.4|2065.8|2065.5|2065.5|2065.2|8
1723135200000|2024-08-08 16:40:00|2066|2065.7|2066.3|2066|2066.3|2066|2065.5|2065.2|40
1723135210000|2024-08-08 16:40:10|2066.4|2066.1|2066.7|2066.4|2066.8|2066.5|2066.3|2066|29
1723135220000|2024-08-08 16:40:20|2066.8|2066.5|2067.8|2067.5|2067.8|2067.5|2066.6|2066.3|155
1723135230000|2024-08-08 16:40:30|2067.7|2067.4|2068.2|2067.9|2068.3|2068|2067.7|2067.4|68
1723135240000|2024-08-08 16:40:40|2068.3|2068|2068.6|2068.3|2068.6|2068.3|2068|2067.7|25
1723135250000|2024-08-08 16:40:50|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2067.7|2067.4|42
1723135260000|2024-08-08 16:41:00|2068.2|2067.9|2068.4|2068.1|2068.5|2068.2|2067.9|2067.6|28
1723135270000|2024-08-08 16:41:10|2068.5|2068.2|2067.7|2067.4|2068.7|2068.4|2067.6|2067.3|56
1723135280000|2024-08-08 16:41:20|2067.8|2067.5|2066.8|2066.5|2067.8|2067.5|2066.7|2066.4|33
1723135290000|2024-08-08 16:41:30|2066.7|2066.4|2067.2|2066.9|2067.6|2067.3|2066.4|2066.1|17
1723135300000|2024-08-08 16:41:40|2067.1|2066.8|2066.7|2066.4|2067.3|2067|2066.5|2066.2|16
1723135310000|2024-08-08 16:41:50|2066.8|2066.5|2066.4|2066.1|2066.8|2066.5|2066.3|2066|13
1723135320000|2024-08-08 16:42:00|2066.3|2066|2066.6|2066.3|2066.6|2066.3|2065.9|2065.6|44
1723135330000|2024-08-08 16:42:10|2066.5|2066.2|2066.1|2065.8|2066.6|2066.3|2065.9|2065.6|20
1723135340000|2024-08-08 16:42:20|2066|2065.7|2065.7|2065.4|2066.1|2065.8|2065.5|2065.2|29
1723135350000|2024-08-08 16:42:30|2065.6|2065.3|2066.3|2066|2066.3|2066|2065.4|2065.1|40
1723135360000|2024-08-08 16:42:40|2066.2|2065.9|2066|2065.7|2066.4|2066.1|2065.7|2065.4|18
1723135370000|2024-08-08 16:42:50|2065.9|2065.6|2066|2065.7|2066.2|2065.9|2065.8|2065.5|7
1723135380000|2024-08-08 16:43:00|2065.9|2065.6|2066.1|2065.8|2066.4|2066.1|2065.8|2065.5|18
1723135390000|2024-08-08 16:43:10|2066|2065.7|2066.9|2066.6|2066.9|2066.6|2065.9|2065.6|30
1723135400000|2024-08-08 16:43:20|2066.8|2066.5|2067.2|2066.9|2067.3|2067|2066.8|2066.5|13
1723135410000|2024-08-08 16:43:30|2067.4|2067.1|2067.1|2066.8|2067.4|2067.1|2066.5|2066.2|17
1723135420000|2024-08-08 16:43:40|2067|2066.7|2067.3|2067|2067.3|2067|2066.6|2066.3|13
1723135430000|2024-08-08 16:43:50|2067.2|2066.9|2067.6|2067.3|2067.6|2067.3|2067|2066.7|25
1723135440000|2024-08-08 16:44:00|2067.8|2067.5|2068.5|2068.2|2068.5|2068.2|2067.7|2067.4|46
1723135450000|2024-08-08 16:44:10|2068.6|2068.3|2068.3|2068|2068.6|2068.3|2068.3|2068|20
1723135460000|2024-08-08 16:44:20|2068.4|2068.1|2068.3|2068|2068.5|2068.2|2067.9|2067.6|13
1723135470000|2024-08-08 16:44:30|2068.2|2067.9|2068.6|2068.3|2068.7|2068.4|2068|2067.7|22
1723135480000|2024-08-08 16:44:40|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.3|2068|17
1723135490000|2024-08-08 16:44:50|2068.8|2068.5|2068.7|2068.4|2068.9|2068.6|2068.4|2068.1|16
1723135500000|2024-08-08 16:45:00|2068.5|2068.2|2068.8|2068.5|2069.2|2068.9|2068.4|2068.1|37
1723135510000|2024-08-08 16:45:10|2068.9|2068.6|2069|2068.7|2069.1|2068.8|2068.6|2068.3|48
1723135520000|2024-08-08 16:45:20|2069.1|2068.8|2069.1|2068.8|2069.4|2069.1|2068.9|2068.6|36
1723135530000|2024-08-08 16:45:30|2068.9|2068.6|2069.4|2069.1|2069.4|2069.1|2068.9|2068.6|8
1723135540000|2024-08-08 16:45:40|2069.5|2069.2|2069.7|2069.4|2069.8|2069.5|2069.3|2069|86
1723135550000|2024-08-08 16:45:50|2069.6|2069.3|2069.5|2069.2|2069.7|2069.4|2069.3|2069|34
1723135560000|2024-08-08 16:46:00|2069.6|2069.3|2069.5|2069.2|2070.2|2069.9|2069.3|2069|52
1723135570000|2024-08-08 16:46:10|2069.6|2069.3|2069.9|2069.6|2070.1|2069.8|2069.6|2069.3|17
1723135580000|2024-08-08 16:46:20|2069.8|2069.5|2070.4|2070.1|2070.4|2070.1|2069.8|2069.5|14
1723135590000|2024-08-08 16:46:30|2070.7|2070.4|2070.4|2070.1|2070.8|2070.5|2070.3|2070|42
1723135600000|2024-08-08 16:46:40|2070.6|2070.3|2070.6|2070.3|2070.7|2070.4|2070.4|2070.1|23
1723135610000|2024-08-08 16:46:50|2070.7|2070.4|2070.9|2070.6|2070.9|2070.6|2070.5|2070.2|6
1723135620000|2024-08-08 16:47:00|2070.8|2070.5|2071.2|2070.9|2071.3|2071|2070.8|2070.5|43
1723135630000|2024-08-08 16:47:10|2071.1|2070.8|2071.8|2071.5|2072|2071.7|2071|2070.7|46
1723135640000|2024-08-08 16:47:20|2071.7|2071.4|2071.8|2071.5|2071.8|2071.5|2071.4|2071.1|16
1723135650000|2024-08-08 16:47:30|2071.9|2071.6|2072|2071.7|2072.1|2071.8|2071.9|2071.6|17
1723135660000|2024-08-08 16:47:40|2071.7|2071.4|2071.2|2070.9|2071.8|2071.5|2071.1|2070.8|27
1723135670000|2024-08-08 16:47:50|2071.3|2071|2071.4|2071.1|2071.5|2071.2|2071.2|2070.9|52
1723135680000|2024-08-08 16:48:00|2071.2|2070.9|2071.9|2071.6|2071.9|2071.6|2071|2070.7|60
1723135690000|2024-08-08 16:48:10|2072|2071.7|2071.3|2071|2072.2|2071.9|2071.3|2071|56
1723135700000|2024-08-08 16:48:20|2071.2|2070.9|2071.7|2071.4|2071.7|2071.4|2071.1|2070.8|9
1723135710000|2024-08-08 16:48:30|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.6|2071.3|4
1723135720000|2024-08-08 16:48:40|2071.7|2071.4|2071.4|2071.1|2071.8|2071.5|2071.3|2071|8
1723135730000|2024-08-08 16:48:50|2071.3|2071|2071.2|2070.9|2071.3|2071|2070.9|2070.6|22
1723135740000|2024-08-08 16:49:00|2071.1|2070.8|2071.7|2071.4|2071.7|2071.4|2070.9|2070.6|35
1723135750000|2024-08-08 16:49:10|2071.8|2071.5|2071.3|2071|2071.8|2071.5|2071.2|2070.9|36
1723135760000|2024-08-08 16:49:20|2071.4|2071.1|2071.7|2071.4|2071.7|2071.4|2071.4|2071.1|5
1723135770000|2024-08-08 16:49:30|2071.6|2071.3|2071.5|2071.2|2071.7|2071.4|2071.5|2071.2|9
1723135780000|2024-08-08 16:49:40|2071.6|2071.3|2071.8|2071.5|2071.9|2071.6|2071.6|2071.3|32
1723135790000|2024-08-08 16:49:50|2071.9|2071.6|2072.9|2072.6|2072.9|2072.6|2071.9|2071.6|91
1723135800000|2024-08-08 16:50:00|2072.8|2072.5|2072.6|2072.3|2072.8|2072.5|2072.4|2072.1|64
1723135810000|2024-08-08 16:50:10|2072.7|2072.4|2072.4|2072.1|2073|2072.7|2072.3|2072|29
1723135820000|2024-08-08 16:50:20|2072.3|2072|2072.1|2071.8|2072.4|2072.1|2072.1|2071.8|57
1723135830000|2024-08-08 16:50:30|2072.2|2071.9|2072.9|2072.6|2072.9|2072.6|2072.1|2071.8|16
1723135840000|2024-08-08 16:50:40|2073|2072.7|2072.9|2072.6|2073.2|2072.9|2072.9|2072.6|18
1723135850000|2024-08-08 16:50:50|2072.8|2072.5|2072.5|2072.2|2073.1|2072.8|2072.3|2072|28
1723135860000|2024-08-08 16:51:00|2072.6|2072.3|2072.6|2072.3|2073|2072.7|2072.6|2072.3|32
1723135870000|2024-08-08 16:51:10|2072.7|2072.4|2072.2|2071.9|2072.7|2072.4|2072|2071.7|21
1723135880000|2024-08-08 16:51:20|2072.1|2071.8|2071.7|2071.4|2072.2|2071.9|2071.7|2071.4|15
1723135890000|2024-08-08 16:51:30|2071.9|2071.6|2071.6|2071.3|2071.9|2071.6|2071.5|2071.2|10
1723135900000|2024-08-08 16:51:40|2071.5|2071.2|2071.7|2071.4|2071.7|2071.4|2071.5|2071.2|13
1723135910000|2024-08-08 16:51:50|2071.6|2071.3|2070.9|2070.6|2071.6|2071.3|2070.9|2070.6|27
1723135920000|2024-08-08 16:52:00|2070.8|2070.5|2070.6|2070.3|2071|2070.7|2070.4|2070.1|35
1723135930000|2024-08-08 16:52:10|2070.3|2070|2070.6|2070.3|2070.8|2070.5|2070.2|2069.9|11
1723135940000|2024-08-08 16:52:20|2070.5|2070.2|2069.9|2069.6|2070.6|2070.3|2069.9|2069.6|13
1723135950000|2024-08-08 16:52:30|2070|2069.7|2070.1|2069.8|2070.4|2070.1|2069.9|2069.6|19
1723135960000|2024-08-08 16:52:40|2070.2|2069.9|2070.4|2070.1|2070.4|2070.1|2070.2|2069.9|10
1723135970000|2024-08-08 16:52:50|2070.3|2070|2070.7|2070.4|2070.8|2070.5|2070.3|2070|16
1723135980000|2024-08-08 16:53:00|2070.8|2070.5|2071.4|2071.1|2071.5|2071.2|2070.7|2070.4|68
1723135990000|2024-08-08 16:53:10|2071.5|2071.2|2071.8|2071.5|2071.9|2071.6|2071.1|2070.8|60
1723136000000|2024-08-08 16:53:20|2071.7|2071.4|2071.5|2071.2|2071.7|2071.4|2071|2070.7|24
1723136010000|2024-08-08 16:53:30|2071.6|2071.3|2072|2071.7|2072.1|2071.8|2071.3|2071|20
1723136020000|2024-08-08 16:53:40|2071.9|2071.6|2072.1|2071.8|2072.2|2071.9|2071.9|2071.6|20
1723136030000|2024-08-08 16:53:50|2072|2071.7|2071.5|2071.2|2072|2071.7|2071.3|2071|17
1723136040000|2024-08-08 16:54:00|2071.7|2071.4|2072|2071.7|2072.1|2071.8|2071.5|2071.2|42
1723136050000|2024-08-08 16:54:10|2072.2|2071.9|2071.9|2071.6|2072.6|2072.3|2071.9|2071.6|28
1723136060000|2024-08-08 16:54:20|2072|2071.7|2072.2|2071.9|2072.2|2071.9|2071.8|2071.5|6
1723136070000|2024-08-08 16:54:30|2072.1|2071.8|2072.8|2072.5|2072.8|2072.5|2072.1|2071.8|10
1723136080000|2024-08-08 16:54:40|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.2|2071.9|7
1723136090000|2024-08-08 16:54:50|2072.6|2072.3|2072.6|2072.3|2072.8|2072.5|2072.3|2072|7
1723136100000|2024-08-08 16:55:00|2072.5|2072.2|2072.6|2072.3|2072.7|2072.4|2072.4|2072.1|12
1723136110000|2024-08-08 16:55:10|2072.7|2072.4|2073.2|2072.9|2073.2|2072.9|2072.6|2072.3|11
1723136120000|2024-08-08 16:55:20|2073.1|2072.8|2073.2|2072.9|2073.4|2073.1|2073.1|2072.8|10
1723136130000|2024-08-08 16:55:30|2073.3|2073|2073.1|2072.8|2073.3|2073|2072.9|2072.6|10
1723136140000|2024-08-08 16:55:40|2073.2|2072.9|2073.1|2072.8|2073.4|2073.1|2073.1|2072.8|10
1723136150000|2024-08-08 16:55:50|2073|2072.7|2073|2072.7|2073.3|2073|2073|2072.7|20
1723136160000|2024-08-08 16:56:00|2073.2|2072.9|2073|2072.7|2073.3|2073|2073|2072.7|21
1723136170000|2024-08-08 16:56:10|2073.2|2072.9|2072.7|2072.4|2073.4|2073.1|2072.6|2072.3|24
1723136180000|2024-08-08 16:56:20|2072.9|2072.6|2072.2|2071.9|2072.9|2072.6|2072.1|2071.8|19
1723136190000|2024-08-08 16:56:30|2072.1|2071.8|2072.1|2071.8|2072.4|2072.1|2071.9|2071.6|26
1723136200000|2024-08-08 16:56:40|2072.2|2071.9|2072|2071.7|2072.2|2071.9|2071.6|2071.3|17
1723136210000|2024-08-08 16:56:50|2071.9|2071.6|2072.2|2071.9|2072.5|2072.2|2071.9|2071.6|12
1723136220000|2024-08-08 16:57:00|2072.1|2071.8|2072.2|2071.9|2072.5|2072.2|2072|2071.7|63
1723136230000|2024-08-08 16:57:10|2071.9|2071.6|2072.1|2071.8|2072.1|2071.8|2071.6|2071.3|15
1723136240000|2024-08-08 16:57:20|2072.2|2071.9|2071.9|2071.6|2072.5|2072.2|2071.9|2071.6|38
1723136250000|2024-08-08 16:57:30|2072|2071.7|2071.5|2071.2|2072.3|2072|2071.4|2071.1|22
1723136260000|2024-08-08 16:57:40|2071.6|2071.3|2072.2|2071.9|2072.3|2072|2071.6|2071.3|10
1723136270000|2024-08-08 16:57:50|2072.3|2072|2072.1|2071.8|2072.4|2072.1|2071.9|2071.6|53
1723136280000|2024-08-08 16:58:00|2072.2|2071.9|2071.9|2071.6|2072.4|2072.1|2071.9|2071.6|58
1723136290000|2024-08-08 16:58:10|2072|2071.7|2072|2071.7|2072.3|2072|2071.9|2071.6|11
1723136300000|2024-08-08 16:58:20|2071.9|2071.6|2070.8|2070.5|2071.9|2071.6|2070.8|2070.5|21
1723136310000|2024-08-08 16:58:30|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.3|2070|64
1723136320000|2024-08-08 16:58:40|2070.7|2070.4|2070.5|2070.2|2070.7|2070.4|2070.3|2070|17
1723136330000|2024-08-08 16:58:50|2070.4|2070.1|2070.2|2069.9|2070.5|2070.2|2069.9|2069.6|18
1723136340000|2024-08-08 16:59:00|2070.1|2069.8|2070.3|2070|2070.7|2070.4|2069.9|2069.6|46
1723136350000|2024-08-08 16:59:10|2070.2|2069.9|2070.7|2070.4|2070.8|2070.5|2069.9|2069.6|30
1723136360000|2024-08-08 16:59:20|2070.8|2070.5|2070.8|2070.5|2070.9|2070.6|2070.4|2070.1|31
1723136370000|2024-08-08 16:59:30|2070.7|2070.4|2070.5|2070.2|2070.7|2070.4|2070.2|2069.9|5
1723136380000|2024-08-08 16:59:40|2070.6|2070.3|2070|2069.7|2070.7|2070.4|2070|2069.7|13
1723136390000|2024-08-08 16:59:50|2069.9|2069.6|2070.7|2070.4|2070.7|2070.4|2069.8|2069.5|20
1723136400000|2024-08-08 17:00:00|2070.6|2070.3|2070.8|2070.5|2071.2|2070.9|2070.6|2070.3|27
1723136410000|2024-08-08 17:00:10|2070.7|2070.4|2070.9|2070.6|2071.2|2070.9|2070.7|2070.4|11
1723136420000|2024-08-08 17:00:20|2070.8|2070.5|2070|2069.7|2070.8|2070.5|2069.8|2069.5|32
1723136430000|2024-08-08 17:00:30|2069.9|2069.6|2070.5|2070.2|2070.9|2070.6|2069.9|2069.6|26
1723136440000|2024-08-08 17:00:40|2070.6|2070.3|2071.2|2070.9|2071.2|2070.9|2070.6|2070.3|12
1723136450000|2024-08-08 17:00:50|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2070.9|2070.6|21
1723136460000|2024-08-08 17:01:00|2071.2|2070.9|2071|2070.7|2071.5|2071.2|2071|2070.7|24
1723136470000|2024-08-08 17:01:10|2070.9|2070.6|2070.9|2070.6|2071.1|2070.8|2070.7|2070.4|12
1723136480000|2024-08-08 17:01:20|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2
1723136490000|2024-08-08 17:01:30|2071.2|2070.9|2070.1|2069.8|2071.3|2071|2070.1|2069.8|129
1723136500000|2024-08-08 17:01:40|2070.6|2070.3|2071.1|2070.8|2071.1|2070.8|2070.6|2070.3|25
1723136510000|2024-08-08 17:01:50|2070.7|2070.4|2071|2070.7|2071.3|2071|2070.7|2070.4|72
1723136520000|2024-08-08 17:02:00|2071.1|2070.8|2068.9|2068.6|2071.5|2071.2|2068.4|2068.1|309
1723136530000|2024-08-08 17:02:10|2069|2068.7|2068.4|2068.1|2069.7|2069.4|2068.3|2068|128
1723136540000|2024-08-08 17:02:20|2068.1|2067.8|2067.9|2067.6|2068.9|2068.6|2067.9|2067.6|43
1723136550000|2024-08-08 17:02:30|2068|2067.7|2067.8|2067.5|2068.7|2068.4|2067.8|2067.5|43
1723136560000|2024-08-08 17:02:40|2067.9|2067.6|2068.2|2067.9|2068.2|2067.9|2066.9|2066.6|122
1723136570000|2024-08-08 17:02:50|2068.3|2068|2068.5|2068.2|2068.7|2068.4|2067.7|2067.4|31
1723136580000|2024-08-08 17:03:00|2069|2068.7|2068.8|2068.5|2069.5|2069.2|2068.1|2067.8|72
1723136590000|2024-08-08 17:03:10|2068.7|2068.4|2068.1|2067.8|2068.7|2068.4|2067.4|2067.1|117
1723136600000|2024-08-08 17:03:20|2067.9|2067.6|2066.9|2066.6|2067.9|2067.6|2066.9|2066.6|61
1723136610000|2024-08-08 17:03:30|2067|2066.7|2068.6|2068.3|2068.6|2068.3|2067|2066.7|54
1723136620000|2024-08-08 17:03:40|2068.5|2068.2|2068.6|2068.3|2068.7|2068.4|2067.9|2067.6|67
1723136630000|2024-08-08 17:03:50|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2067.8|2067.5|28
1723136640000|2024-08-08 17:04:00|2068|2067.7|2068.8|2068.5|2068.8|2068.5|2068|2067.7|14
1723136650000|2024-08-08 17:04:10|2068.4|2068.1|2068|2067.7|2068.6|2068.3|2067.8|2067.5|58
1723136660000|2024-08-08 17:04:20|2067.8|2067.5|2067.8|2067.5|2068.1|2067.8|2067.5|2067.2|24
1723136670000|2024-08-08 17:04:30|2067.7|2067.4|2067.1|2066.8|2068.4|2068.1|2066.9|2066.6|98
1723136680000|2024-08-08 17:04:40|2067.2|2066.9|2066.9|2066.6|2067.4|2067.1|2066.9|2066.6|24
1723136690000|2024-08-08 17:04:50|2067.1|2066.8|2067.3|2067|2067.4|2067.1|2066.8|2066.5|44
1723136700000|2024-08-08 17:05:00|2067.4|2067.1|2067.7|2067.4|2067.9|2067.6|2066.4|2066.1|185
1723136710000|2024-08-08 17:05:10|2067.3|2067|2066.4|2066.1|2067.4|2067.1|2065.9|2065.6|98
1723136720000|2024-08-08 17:05:20|2066.3|2066|2067.4|2067.1|2067.4|2067.1|2066.1|2065.8|47
1723136730000|2024-08-08 17:05:30|2067.5|2067.2|2067.5|2067.2|2068.4|2068.1|2067.4|2067.1|40
1723136740000|2024-08-08 17:05:40|2067.4|2067.1|2068.6|2068.3|2068.7|2068.4|2067.3|2067|18
1723136750000|2024-08-08 17:05:50|2068.7|2068.4|2068.1|2067.8|2068.8|2068.5|2068|2067.7|42
1723136760000|2024-08-08 17:06:00|2068|2067.7|2067.6|2067.3|2068.2|2067.9|2067.6|2067.3|52
1723136770000|2024-08-08 17:06:10|2067.7|2067.4|2067.2|2066.9|2067.7|2067.4|2066.9|2066.6|22
1723136780000|2024-08-08 17:06:20|2067.1|2066.8|2066.5|2066.2|2067.1|2066.8|2066.3|2066|46
1723136790000|2024-08-08 17:06:30|2066.4|2066.1|2065.7|2065.4|2066.5|2066.2|2065.5|2065.2|65
1723136800000|2024-08-08 17:06:40|2065.6|2065.3|2064.9|2064.6|2065.6|2065.3|2064.4|2064.1|83
1723136810000|2024-08-08 17:06:50|2064.8|2064.5|2065.6|2065.3|2065.8|2065.5|2064.8|2064.5|73
1723136820000|2024-08-08 17:07:00|2065.9|2065.6|2066.8|2066.5|2066.8|2066.5|2065.4|2065.1|49
1723136830000|2024-08-08 17:07:10|2066.7|2066.4|2067.3|2067|2067.3|2067|2066.3|2066|46
1723136840000|2024-08-08 17:07:20|2067.2|2066.9|2067|2066.7|2067.5|2067.2|2066.6|2066.3|32
1723136850000|2024-08-08 17:07:30|2067.1|2066.8|2067.2|2066.9|2067.5|2067.2|2067|2066.7|14
1723136860000|2024-08-08 17:07:40|2067.3|2067|2067.5|2067.2|2067.6|2067.3|2067.2|2066.9|20
1723136870000|2024-08-08 17:07:50|2067.8|2067.5|2068.1|2067.8|2068.3|2068|2067.7|2067.4|20
1723136880000|2024-08-08 17:08:00|2068.2|2067.9|2068.3|2068|2068.3|2068|2067.8|2067.5|33
1723136890000|2024-08-08 17:08:10|2068.2|2067.9|2068.4|2068.1|2068.9|2068.6|2068.2|2067.9|43
1723136900000|2024-08-08 17:08:20|2068.3|2068|2068.2|2067.9|2068.3|2068|2067.6|2067.3|25
1723136910000|2024-08-08 17:08:30|2068.1|2067.8|2068.3|2068|2068.5|2068.2|2067.8|2067.5|29
1723136920000|2024-08-08 17:08:40|2068.6|2068.3|2069|2068.7|2069.2|2068.9|2068.6|2068.3|44
1723136930000|2024-08-08 17:08:50|2068.9|2068.6|2069.1|2068.8|2069.3|2069|2068.8|2068.5|41
1723136940000|2024-08-08 17:09:00|2069|2068.7|2070.2|2069.9|2070.2|2069.9|2069|2068.7|38
1723136950000|2024-08-08 17:09:10|2070.1|2069.8|2069.8|2069.5|2070.2|2069.9|2069.4|2069.1|87
1723136960000|2024-08-08 17:09:20|2069.7|2069.4|2069.1|2068.8|2069.7|2069.4|2069|2068.7|85
1723136970000|2024-08-08 17:09:30|2069|2068.7|2069|2068.7|2069.3|2069|2068.6|2068.3|103
1723136980000|2024-08-08 17:09:40|2069.1|2068.8|2068.8|2068.5|2069.1|2068.8|2068.7|2068.4|76
1723136990000|2024-08-08 17:09:50|2068.9|2068.6|2069|2068.7|2069.1|2068.8|2068.9|2068.6|43
1723137000000|2024-08-08 17:10:00|2069.1|2068.8|2070.5|2070.2|2070.6|2070.3|2069.1|2068.8|96
1723137010000|2024-08-08 17:10:10|2070.6|2070.3|2070.7|2070.4|2070.8|2070.5|2070.2|2069.9|25
1723137020000|2024-08-08 17:10:20|2070.9|2070.6|2070.2|2069.9|2071|2070.7|2070.2|2069.9|26
1723137030000|2024-08-08 17:10:30|2070.1|2069.8|2070.3|2070|2070.5|2070.2|2070|2069.7|17
1723137040000|2024-08-08 17:10:40|2070.2|2069.9|2070|2069.7|2070.7|2070.4|2070|2069.7|16
1723137050000|2024-08-08 17:10:50|2070.1|2069.8|2070.4|2070.1|2070.6|2070.3|2070.1|2069.8|21
1723137060000|2024-08-08 17:11:00|2070.3|2070|2070.4|2070.1|2070.8|2070.5|2070.2|2069.9|16
1723137070000|2024-08-08 17:11:10|2070.5|2070.2|2070.9|2070.6|2071.3|2071|2070.4|2070.1|35
1723137080000|2024-08-08 17:11:20|2071|2070.7|2070.8|2070.5|2071.2|2070.9|2070.8|2070.5|10
1723137090000|2024-08-08 17:11:30|2070.9|2070.6|2071.1|2070.8|2071.3|2071|2070.8|2070.5|9
1723137100000|2024-08-08 17:11:40|2071|2070.7|2070.9|2070.6|2071.1|2070.8|2070.7|2070.4|28
1723137110000|2024-08-08 17:11:50|2071|2070.7|2070.9|2070.6|2071.1|2070.8|2070.7|2070.4|17
1723137120000|2024-08-08 17:12:00|2070.8|2070.5|2071.3|2071|2071.4|2071.1|2070.8|2070.5|26
1723137130000|2024-08-08 17:12:10|2071.2|2070.9|2071.8|2071.5|2071.9|2071.6|2071.2|2070.9|41
1723137140000|2024-08-08 17:12:20|2071.7|2071.4|2071.4|2071.1|2071.8|2071.5|2071.2|2070.9|12
1723137150000|2024-08-08 17:12:30|2071.5|2071.2|2071.3|2071|2071.7|2071.4|2071.2|2070.9|11
1723137160000|2024-08-08 17:12:40|2071.5|2071.2|2071.6|2071.3|2072|2071.7|2071.5|2071.2|27
1723137170000|2024-08-08 17:12:50|2071.5|2071.2|2072.5|2072.2|2072.7|2072.4|2071.3|2071|132
1723137180000|2024-08-08 17:13:00|2072.4|2072.1|2072.2|2071.9|2072.5|2072.2|2071.8|2071.5|57
1723137190000|2024-08-08 17:13:10|2072|2071.7|2073.3|2073|2073.4|2073.1|2072|2071.7|69
1723137200000|2024-08-08 17:13:20|2073.2|2072.9|2073.2|2072.9|2073.7|2073.4|2073|2072.7|54
1723137210000|2024-08-08 17:13:30|2073.3|2073|2073.4|2073.1|2073.7|2073.4|2073.2|2072.9|15
1723137220000|2024-08-08 17:13:40|2073.5|2073.2|2073.4|2073.1|2073.7|2073.4|2073.4|2073.1|20
1723137230000|2024-08-08 17:13:50|2073.5|2073.2|2073.6|2073.3|2073.7|2073.4|2073.2|2072.9|21
1723137240000|2024-08-08 17:14:00|2073.7|2073.4|2073.7|2073.4|2073.9|2073.6|2073.3|2073|67
1723137250000|2024-08-08 17:14:10|2073.6|2073.3|2073.3|2073|2073.8|2073.5|2073.3|2073|104
1723137260000|2024-08-08 17:14:20|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2072.7|2072.4|52
1723137270000|2024-08-08 17:14:30|2073.2|2072.9|2073.6|2073.3|2073.6|2073.3|2073.1|2072.8|17
1723137280000|2024-08-08 17:14:40|2073.8|2073.5|2073.5|2073.2|2073.9|2073.6|2073.5|2073.2|29
1723137290000|2024-08-08 17:14:50|2073.6|2073.3|2073.4|2073.1|2073.7|2073.4|2073.3|2073|12
1723137300000|2024-08-08 17:15:00|2073.3|2073|2073.8|2073.5|2073.8|2073.5|2073.2|2072.9|29
1723137310000|2024-08-08 17:15:10|2073.9|2073.6|2073.4|2073.1|2073.9|2073.6|2073.3|2073|24
1723137320000|2024-08-08 17:15:20|2073.3|2073|2073.8|2073.5|2073.8|2073.5|2073.3|2073|21
1723137330000|2024-08-08 17:15:30|2073.7|2073.4|2073.3|2073|2073.7|2073.4|2073.2|2072.9|21
1723137340000|2024-08-08 17:15:40|2073.4|2073.1|2072.6|2072.3|2073.4|2073.1|2072.5|2072.2|33
1723137350000|2024-08-08 17:15:50|2072.7|2072.4|2073.2|2072.9|2073.4|2073.1|2072.7|2072.4|16
1723137360000|2024-08-08 17:16:00|2073.3|2073|2073.6|2073.3|2073.7|2073.4|2073.3|2073|37
1723137370000|2024-08-08 17:16:10|2073.8|2073.5|2074.4|2074.1|2074.4|2074.1|2073.6|2073.3|111
1723137380000|2024-08-08 17:16:20|2074.5|2074.2|2074.3|2074|2074.8|2074.5|2074.3|2074|34
1723137390000|2024-08-08 17:16:30|2074.1|2073.8|2074|2073.7|2074.2|2073.9|2074|2073.7|12
1723137400000|2024-08-08 17:16:40|2074.1|2073.8|2073.7|2073.4|2074.2|2073.9|2073.7|2073.4|16
1723137410000|2024-08-08 17:16:50|2073.8|2073.5|2073.7|2073.4|2074|2073.7|2073.6|2073.3|6
1723137420000|2024-08-08 17:17:00|2073.6|2073.3|2074.2|2073.9|2074.3|2074|2073.6|2073.3|40
1723137430000|2024-08-08 17:17:10|2074.3|2074|2073.9|2073.6|2074.5|2074.2|2073.8|2073.5|9
1723137440000|2024-08-08 17:17:20|2074|2073.7|2073.8|2073.5|2074.2|2073.9|2073.8|2073.5|6
1723137450000|2024-08-08 17:17:30|2074|2073.7|2074|2073.7|2074|2073.7|2073.7|2073.4|96
1723137460000|2024-08-08 17:17:40|2074.2|2073.9|2074|2073.7|2074.2|2073.9|2073.8|2073.5|18
1723137470000|2024-08-08 17:17:50|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2074|2073.7|11
1723137480000|2024-08-08 17:18:00|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2073.8|2073.5|10
1723137490000|2024-08-08 17:18:10|2074.3|2074|2074.2|2073.9|2074.4|2074.1|2074.1|2073.8|34
1723137500000|2024-08-08 17:18:20|2074|2073.7|2074.4|2074.1|2074.4|2074.1|2073.8|2073.5|17
1723137510000|2024-08-08 17:18:30|2074.5|2074.2|2074.7|2074.4|2074.8|2074.5|2074.4|2074.1|16
1723137520000|2024-08-08 17:18:40|2074.8|2074.5|2074.6|2074.3|2075|2074.7|2074.5|2074.2|19
1723137530000|2024-08-08 17:18:50|2074.7|2074.4|2074.6|2074.3|2074.9|2074.6|2074.6|2074.3|7
1723137540000|2024-08-08 17:19:00|2074.5|2074.2|2075.1|2074.8|2075.2|2074.9|2074.3|2074|34
1723137550000|2024-08-08 17:19:10|2075|2074.7|2075.6|2075.3|2075.6|2075.3|2075|2074.7|42
1723137560000|2024-08-08 17:19:20|2075.7|2075.4|2075.8|2075.5|2076.2|2075.9|2075.7|2075.4|66
1723137570000|2024-08-08 17:19:30|2075.9|2075.6|2076|2075.7|2076.3|2076|2075.9|2075.6|64
1723137580000|2024-08-08 17:19:40|2076.1|2075.8|2076.5|2076.2|2076.7|2076.4|2076|2075.7|78
1723137590000|2024-08-08 17:19:50|2076.4|2076.1|2077.2|2076.9|2077.2|2076.9|2076.2|2075.9|69
1723137600000|2024-08-08 17:20:00|2077|2076.7|2076.8|2076.5|2077.1|2076.8|2076.4|2076.1|77
1723137610000|2024-08-08 17:20:10|2076.7|2076.4|2076.7|2076.4|2077.1|2076.8|2076.4|2076.1|35
1723137620000|2024-08-08 17:20:20|2076.6|2076.3|2077|2076.7|2077|2076.7|2076.6|2076.3|36
1723137630000|2024-08-08 17:20:30|2076.9|2076.6|2076.9|2076.6|2077.2|2076.9|2076.9|2076.6|29
1723137640000|2024-08-08 17:20:40|2077|2076.7|2077.3|2077|2077.6|2077.3|2077|2076.7|36
1723137650000|2024-08-08 17:20:50|2077.2|2076.9|2077.9|2077.6|2078|2077.7|2077.1|2076.8|67
1723137660000|2024-08-08 17:21:00|2078.1|2077.8|2078.8|2078.5|2078.8|2078.5|2078|2077.7|211
1723137670000|2024-08-08 17:21:10|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.4|2078.1|95
1723137680000|2024-08-08 17:21:20|2078.5|2078.2|2078.8|2078.5|2079|2078.7|2078.4|2078.1|116
1723137690000|2024-08-08 17:21:30|2078.9|2078.6|2078.9|2078.6|2079.3|2079|2078.8|2078.5|189
1723137700000|2024-08-08 17:21:40|2078.2|2077.9|2079.1|2078.8|2079.1|2078.8|2078.1|2077.8|149
1723137710000|2024-08-08 17:21:50|2079.3|2079|2078.6|2078.3|2079.5|2079.2|2078.6|2078.3|35
1723137720000|2024-08-08 17:22:00|2078.2|2077.9|2077.9|2077.6|2078.3|2078|2077.6|2077.3|50
1723137730000|2024-08-08 17:22:10|2078|2077.7|2078.4|2078.1|2078.5|2078.2|2078|2077.7|37
1723137740000|2024-08-08 17:22:20|2078.5|2078.2|2077.8|2077.5|2078.5|2078.2|2077.7|2077.4|35
1723137750000|2024-08-08 17:22:30|2077.9|2077.6|2078.1|2077.8|2078.3|2078|2077.9|2077.6|27
1723137760000|2024-08-08 17:22:40|2077.9|2077.6|2078.4|2078.1|2078.6|2078.3|2077.7|2077.4|79
1723137770000|2024-08-08 17:22:50|2078.5|2078.2|2078.5|2078.2|2078.8|2078.5|2078.5|2078.2|20
1723137780000|2024-08-08 17:23:00|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078|2077.7|80
1723137790000|2024-08-08 17:23:10|2078.5|2078.2|2079|2078.7|2079.1|2078.8|2078.5|2078.2|36
1723137800000|2024-08-08 17:23:20|2078.9|2078.6|2077.9|2077.6|2079.1|2078.8|2077.9|2077.6|17
1723137810000|2024-08-08 17:23:30|2078|2077.7|2078.1|2077.8|2078.3|2078|2077.9|2077.6|13
1723137820000|2024-08-08 17:23:40|2078.2|2077.9|2078|2077.7|2078.7|2078.4|2078|2077.7|34
1723137830000|2024-08-08 17:23:50|2078.1|2077.8|2078.3|2078|2078.4|2078.1|2077.9|2077.6|23
1723137840000|2024-08-08 17:24:00|2078.4|2078.1|2078.5|2078.2|2078.8|2078.5|2078.4|2078.1|57
1723137850000|2024-08-08 17:24:10|2078.6|2078.3|2078.7|2078.4|2079|2078.7|2078.5|2078.2|25
1723137860000|2024-08-08 17:24:20|2078.8|2078.5|2078.5|2078.2|2078.8|2078.5|2077.9|2077.6|19
1723137870000|2024-08-08 17:24:30|2078.6|2078.3|2078.1|2077.8|2078.6|2078.3|2078|2077.7|79
1723137880000|2024-08-08 17:24:40|2078.2|2077.9|2078.1|2077.8|2078.8|2078.5|2078|2077.7|82
1723137890000|2024-08-08 17:24:50|2078.2|2077.9|2078.6|2078.3|2078.7|2078.4|2078|2077.7|35
1723137900000|2024-08-08 17:25:00|2078.5|2078.2|2078.7|2078.4|2078.7|2078.4|2078.3|2078|28
1723137910000|2024-08-08 17:25:10|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.4|2078.1|22
1723137920000|2024-08-08 17:25:20|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.5|2078.2|22
1723137930000|2024-08-08 17:25:30|2078.9|2078.6|2078.8|2078.5|2079|2078.7|2078.5|2078.2|23
1723137940000|2024-08-08 17:25:40|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.7|2078.4|10
1723137950000|2024-08-08 17:25:50|2078.8|2078.5|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|14
1723137960000|2024-08-08 17:26:00|2079|2078.7|2080|2079.7|2080|2079.7|2078.9|2078.6|55
1723137970000|2024-08-08 17:26:10|2080.1|2079.8|2079.8|2079.5|2080.5|2080.2|2079.7|2079.4|95
1723137980000|2024-08-08 17:26:20|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2080|2079.7|22
1723137990000|2024-08-08 17:26:30|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2080|2079.7|7
1723138000000|2024-08-08 17:26:40|2080.1|2079.8|2080.4|2080.1|2080.6|2080.3|2080.1|2079.8|25
1723138010000|2024-08-08 17:26:50|2080.3|2080|2080.7|2080.4|2080.8|2080.5|2080.2|2079.9|47
1723138020000|2024-08-08 17:27:00|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080|2079.7|132
1723138030000|2024-08-08 17:27:10|2080.4|2080.1|2080.2|2079.9|2080.5|2080.2|2080|2079.7|14
1723138040000|2024-08-08 17:27:20|2080.3|2080|2080.2|2079.9|2080.6|2080.3|2080.2|2079.9|22
1723138050000|2024-08-08 17:27:30|2080|2079.7|2080.1|2079.8|2080.3|2080|2079.8|2079.5|17
1723138060000|2024-08-08 17:27:40|2080.3|2080|2080.4|2080.1|2080.5|2080.2|2080.3|2080|14
1723138070000|2024-08-08 17:27:50|2080.5|2080.2|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|9
1723138080000|2024-08-08 17:28:00|2080.3|2080|2080.2|2079.9|2080.3|2080|2079.7|2079.4|41
1723138090000|2024-08-08 17:28:10|2080.4|2080.1|2080.4|2080.1|2080.7|2080.4|2080.1|2079.8|22
1723138100000|2024-08-08 17:28:20|2080.5|2080.2|2080.5|2080.2|2081|2080.7|2080.5|2080.2|37
1723138110000|2024-08-08 17:28:30|2080.6|2080.3|2080.7|2080.4|2080.8|2080.5|2080.3|2080|18
1723138120000|2024-08-08 17:28:40|2080.6|2080.3|2080.3|2080|2080.8|2080.5|2080.3|2080|23
1723138130000|2024-08-08 17:28:50|2080.1|2079.8|2080.9|2080.6|2080.9|2080.6|2080.1|2079.8|137
1723138140000|2024-08-08 17:29:00|2080.8|2080.5|2081.9|2081.6|2082|2081.7|2080.8|2080.5|168
1723138150000|2024-08-08 17:29:10|2082|2081.7|2081.9|2081.6|2082.2|2081.9|2081.7|2081.4|38
1723138160000|2024-08-08 17:29:20|2081.8|2081.5|2081.7|2081.4|2081.9|2081.6|2081.4|2081.1|22
1723138170000|2024-08-08 17:29:30|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.5|2081.2|38
1723138180000|2024-08-08 17:29:40|2081.7|2081.4|2082.4|2082.1|2082.4|2082.1|2081.7|2081.4|35
1723138190000|2024-08-08 17:29:50|2082.3|2082|2082.1|2081.8|2082.4|2082.1|2082|2081.7|25
1723138200000|2024-08-08 17:30:00|2082.3|2082|2082|2081.7|2082.5|2082.2|2082|2081.7|93
1723138210000|2024-08-08 17:30:10|2081.9|2081.6|2082.3|2082|2082.3|2082|2081.9|2081.6|54
1723138220000|2024-08-08 17:30:20|2082.4|2082.1|2083|2082.7|2083|2082.7|2082.4|2082.1|164
1723138230000|2024-08-08 17:30:30|2083.1|2082.8|2083.3|2083|2083.3|2083|2083.1|2082.8|31
1723138240000|2024-08-08 17:30:40|2083.4|2083.1|2082.6|2082.3|2083.5|2083.2|2082.6|2082.3|43
1723138250000|2024-08-08 17:30:50|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.5|2082.2|26
1723138260000|2024-08-08 17:31:00|2082.8|2082.5|2082.6|2082.3|2082.8|2082.5|2082.4|2082.1|27
1723138270000|2024-08-08 17:31:10|2082.7|2082.4|2082.1|2081.8|2082.8|2082.5|2082.1|2081.8|43
1723138280000|2024-08-08 17:31:20|2082.2|2081.9|2083.1|2082.8|2083.2|2082.9|2082.2|2081.9|143
1723138290000|2024-08-08 17:31:30|2082.9|2082.6|2082.6|2082.3|2082.9|2082.6|2082.2|2081.9|18
1723138300000|2024-08-08 17:31:40|2082.5|2082.2|2081.9|2081.6|2082.7|2082.4|2081.9|2081.6|93
1723138310000|2024-08-08 17:31:50|2081.5|2081.2|2082.2|2081.9|2082.3|2082|2081.5|2081.2|153
1723138320000|2024-08-08 17:32:00|2082.1|2081.8|2083|2082.7|2083.1|2082.8|2082.1|2081.8|91
1723138330000|2024-08-08 17:32:10|2082.9|2082.6|2083.4|2083.1|2083.5|2083.2|2082.9|2082.6|41
1723138340000|2024-08-08 17:32:20|2083.6|2083.3|2083.6|2083.3|2084|2083.7|2083.6|2083.3|100
1723138350000|2024-08-08 17:32:30|2083.4|2083.1|2083.7|2083.4|2083.7|2083.4|2083.4|2083.1|27
1723138360000|2024-08-08 17:32:40|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|33
1723138370000|2024-08-08 17:32:50|2083.8|2083.5|2083.9|2083.6|2084.1|2083.8|2083.8|2083.5|15
1723138380000|2024-08-08 17:33:00|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2083.4|2083.1|31
1723138390000|2024-08-08 17:33:10|2084|2083.7|2084.1|2083.8|2084.2|2083.9|2084|2083.7|96
1723138400000|2024-08-08 17:33:20|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2083.7|2083.4|37
1723138410000|2024-08-08 17:33:30|2084.2|2083.9|2084.2|2083.9|2084.6|2084.3|2084.2|2083.9|52
1723138420000|2024-08-08 17:33:40|2084.1|2083.8|2084.7|2084.4|2084.7|2084.4|2084|2083.7|20
1723138430000|2024-08-08 17:33:50|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|84
1723138440000|2024-08-08 17:34:00|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|32
1723138450000|2024-08-08 17:34:10|2084.7|2084.4|2084|2083.7|2084.9|2084.6|2084|2083.7|50
1723138460000|2024-08-08 17:34:20|2083.9|2083.6|2083.6|2083.3|2084.5|2084.2|2083.5|2083.2|27
1723138470000|2024-08-08 17:34:30|2083.5|2083.2|2083.5|2083.2|2083.8|2083.5|2083.5|2083.2|17
1723138480000|2024-08-08 17:34:40|2083.4|2083.1|2083.9|2083.6|2083.9|2083.6|2083.4|2083.1|20
1723138490000|2024-08-08 17:34:50|2084|2083.7|2083.9|2083.6|2084.3|2084|2083.8|2083.5|17
1723138500000|2024-08-08 17:35:00|2083.6|2083.3|2083.4|2083.1|2083.9|2083.6|2083.3|2083|35
1723138510000|2024-08-08 17:35:10|2083.6|2083.3|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|26
1723138520000|2024-08-08 17:35:20|2083.6|2083.3|2083|2082.7|2083.6|2083.3|2082.8|2082.5|115
1723138530000|2024-08-08 17:35:30|2082.9|2082.6|2082.9|2082.6|2083.5|2083.2|2082.9|2082.6|33
1723138540000|2024-08-08 17:35:40|2082.6|2082.3|2082.1|2081.8|2082.6|2082.3|2081.6|2081.3|79
1723138550000|2024-08-08 17:35:50|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.1|2081.8|40
1723138560000|2024-08-08 17:36:00|2082.3|2082|2083.2|2082.9|2083.2|2082.9|2082.3|2082|126
1723138570000|2024-08-08 17:36:10|2083.3|2083|2083.7|2083.4|2084|2083.7|2083.3|2083|46
1723138580000|2024-08-08 17:36:20|2083.2|2082.9|2083.7|2083.4|2083.7|2083.4|2083|2082.7|73
1723138590000|2024-08-08 17:36:30|2083.6|2083.3|2084|2083.7|2084.2|2083.9|2083.6|2083.3|42
1723138600000|2024-08-08 17:36:40|2083.8|2083.5|2084|2083.7|2084.1|2083.8|2083.6|2083.3|31
1723138610000|2024-08-08 17:36:50|2083.8|2083.5|2083.4|2083.1|2083.8|2083.5|2083.1|2082.8|38
1723138620000|2024-08-08 17:37:00|2083.3|2083|2082.8|2082.5|2083.5|2083.2|2082.7|2082.4|19
1723138630000|2024-08-08 17:37:10|2082.7|2082.4|2083.6|2083.3|2083.6|2083.3|2082.6|2082.3|87
1723138640000|2024-08-08 17:37:20|2083.7|2083.4|2084.5|2084.2|2084.5|2084.2|2083.7|2083.4|34
1723138650000|2024-08-08 17:37:30|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.1|2083.8|46
1723138660000|2024-08-08 17:37:40|2084.3|2084|2083.8|2083.5|2084.6|2084.3|2083.8|2083.5|68
1723138670000|2024-08-08 17:37:50|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.5|2083.2|42
1723138680000|2024-08-08 17:38:00|2083.6|2083.3|2083.1|2082.8|2083.7|2083.4|2083|2082.7|25
1723138690000|2024-08-08 17:38:10|2083|2082.7|2082.7|2082.4|2083.2|2082.9|2082.4|2082.1|17
1723138700000|2024-08-08 17:38:20|2082.8|2082.5|2082.7|2082.4|2082.9|2082.6|2082.6|2082.3|19
1723138710000|2024-08-08 17:38:30|2082.6|2082.3|2082.3|2082|2082.7|2082.4|2082.2|2081.9|34
1723138720000|2024-08-08 17:38:40|2082.2|2081.9|2081.9|2081.6|2082.3|2082|2081.8|2081.5|32
1723138730000|2024-08-08 17:38:50|2082|2081.7|2082.8|2082.5|2082.8|2082.5|2082|2081.7|58
1723138740000|2024-08-08 17:39:00|2082.7|2082.4|2081.9|2081.6|2082.7|2082.4|2081.9|2081.6|23
1723138750000|2024-08-08 17:39:10|2082|2081.7|2081.7|2081.4|2082.2|2081.9|2081.6|2081.3|24
1723138760000|2024-08-08 17:39:20|2081.8|2081.5|2081.9|2081.6|2082|2081.7|2081.8|2081.5|35
1723138770000|2024-08-08 17:39:30|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2082|2081.7|34
1723138780000|2024-08-08 17:39:40|2082.2|2081.9|2082.9|2082.6|2082.9|2082.6|2082.2|2081.9|18
1723138790000|2024-08-08 17:39:50|2083|2082.7|2083.2|2082.9|2083.3|2083|2083|2082.7|25
1723138800000|2024-08-08 17:40:00|2083.3|2083|2083|2082.7|2083.4|2083.1|2082.7|2082.4|44
1723138810000|2024-08-08 17:40:10|2083.2|2082.9|2083.7|2083.4|2083.7|2083.4|2083.2|2082.9|20
1723138820000|2024-08-08 17:40:20|2083.8|2083.5|2084|2083.7|2084.4|2084.1|2083.8|2083.5|49
1723138830000|2024-08-08 17:40:30|2084.1|2083.8|2083.2|2082.9|2084.1|2083.8|2083.2|2082.9|28
1723138840000|2024-08-08 17:40:40|2083.4|2083.1|2083.6|2083.3|2083.7|2083.4|2083.3|2083|21
1723138850000|2024-08-08 17:40:50|2083.7|2083.4|2083.7|2083.4|2083.8|2083.5|2083.4|2083.1|12
1723138860000|2024-08-08 17:41:00|2083.8|2083.5|2083.6|2083.3|2084|2083.7|2083.2|2082.9|24
1723138870000|2024-08-08 17:41:10|2083.5|2083.2|2083.5|2083.2|2083.8|2083.5|2083.5|2083.2|10
1723138880000|2024-08-08 17:41:20|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.4|2083.1|13
1723138890000|2024-08-08 17:41:30|2083.5|2083.2|2083.7|2083.4|2083.8|2083.5|2083.5|2083.2|16
1723138900000|2024-08-08 17:41:40|2083.6|2083.3|2083.6|2083.3|2083.9|2083.6|2083.5|2083.2|37
1723138910000|2024-08-08 17:41:50|2083.7|2083.4|2083.5|2083.2|2083.9|2083.6|2083.5|2083.2|39
1723138920000|2024-08-08 17:42:00|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.4|2083.1|10
1723138930000|2024-08-08 17:42:10|2083.7|2083.4|2083.7|2083.4|2083.9|2083.6|2083.5|2083.2|10
1723138940000|2024-08-08 17:42:20|2083.8|2083.5|2084.2|2083.9|2084.3|2084|2083.8|2083.5|19
1723138950000|2024-08-08 17:42:30|2084|2083.7|2083.7|2083.4|2084|2083.7|2083.6|2083.3|5
1723138960000|2024-08-08 17:42:40|2083.8|2083.5|2083.9|2083.6|2084|2083.7|2083.7|2083.4|9
1723138970000|2024-08-08 17:42:50|2083.8|2083.5|2083.7|2083.4|2083.9|2083.6|2083.4|2083.1|18
1723138980000|2024-08-08 17:43:00|2083.5|2083.2|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|67
1723138990000|2024-08-08 17:43:10|2084.1|2083.8|2083.8|2083.5|2084.2|2083.9|2083.8|2083.5|10
1723139000000|2024-08-08 17:43:20|2083.7|2083.4|2083.9|2083.6|2084.1|2083.8|2083.7|2083.4|24
1723139010000|2024-08-08 17:43:30|2083.7|2083.4|2084.2|2083.9|2084.3|2084|2083.7|2083.4|16
1723139020000|2024-08-08 17:43:40|2084.3|2084|2083.7|2083.4|2084.3|2084|2083.7|2083.4|6
1723139030000|2024-08-08 17:43:50|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.4|2083.1|23
1723139040000|2024-08-08 17:44:00|2083.5|2083.2|2083.6|2083.3|2083.8|2083.5|2083.3|2083|41
1723139050000|2024-08-08 17:44:10|2083.4|2083.1|2083.1|2082.8|2083.5|2083.2|2083.1|2082.8|11
1723139060000|2024-08-08 17:44:20|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|5
1723139070000|2024-08-08 17:44:30|2083.2|2082.9|2083|2082.7|2083.6|2083.3|2083|2082.7|10
1723139080000|2024-08-08 17:44:40|2082.8|2082.5|2082.4|2082.1|2082.8|2082.5|2082.3|2082|25
1723139090000|2024-08-08 17:44:50|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2082.3|2082|6
1723139100000|2024-08-08 17:45:00|2082.7|2082.4|2082.5|2082.2|2082.9|2082.6|2082.4|2082.1|12
1723139110000|2024-08-08 17:45:10|2082.4|2082.1|2082.8|2082.5|2083|2082.7|2082.4|2082.1|19
1723139120000|2024-08-08 17:45:20|2082.9|2082.6|2083.1|2082.8|2083.2|2082.9|2082.5|2082.2|30
1723139130000|2024-08-08 17:45:30|2083|2082.7|2083.2|2082.9|2083.3|2083|2083|2082.7|21
1723139140000|2024-08-08 17:45:40|2083.1|2082.8|2083.3|2083|2083.4|2083.1|2083.1|2082.8|18
1723139150000|2024-08-08 17:45:50|2083.4|2083.1|2083.1|2082.8|2083.4|2083.1|2083.1|2082.8|10
1723139160000|2024-08-08 17:46:00|2083|2082.7|2083.5|2083.2|2083.6|2083.3|2083|2082.7|10
1723139170000|2024-08-08 17:46:10|2083.6|2083.3|2082.7|2082.4|2083.7|2083.4|2082.6|2082.3|79
1723139180000|2024-08-08 17:46:20|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|39
1723139190000|2024-08-08 17:46:30|2082.8|2082.5|2082.8|2082.5|2083.1|2082.8|2082.6|2082.3|14
1723139200000|2024-08-08 17:46:40|2082.9|2082.6|2082.2|2081.9|2082.9|2082.6|2082.1|2081.8|29
1723139210000|2024-08-08 17:46:50|2082.3|2082|2082.2|2081.9|2082.6|2082.3|2082.2|2081.9|7
1723139220000|2024-08-08 17:47:00|2082|2081.7|2082|2081.7|2082.3|2082|2081.9|2081.6|19
1723139230000|2024-08-08 17:47:10|2081.9|2081.6|2082.3|2082|2082.4|2082.1|2081.7|2081.4|38
1723139240000|2024-08-08 17:47:20|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|9
1723139250000|2024-08-08 17:47:30|2082.7|2082.4|2082.3|2082|2082.7|2082.4|2082.2|2081.9|10
1723139260000|2024-08-08 17:47:40|2082.4|2082.1|2082.8|2082.5|2083|2082.7|2082.3|2082|12
1723139270000|2024-08-08 17:47:50|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|11
1723139280000|2024-08-08 17:48:00|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.4|2082.1|24
1723139290000|2024-08-08 17:48:10|2082.9|2082.6|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|45
1723139300000|2024-08-08 17:48:20|2082.5|2082.2|2082.5|2082.2|2082.7|2082.4|2082.3|2082|27
1723139310000|2024-08-08 17:48:30|2082.3|2082|2082.4|2082.1|2082.7|2082.4|2082.1|2081.8|58
1723139320000|2024-08-08 17:48:40|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.2|2081.9|20
1723139330000|2024-08-08 17:48:50|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082|2081.7|37
1723139340000|2024-08-08 17:49:00|2082.7|2082.4|2082.3|2082|2082.7|2082.4|2082|2081.7|31
1723139350000|2024-08-08 17:49:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|25
1723139360000|2024-08-08 17:49:20|2082.3|2082|2082.3|2082|2082.3|2082|2082|2081.7|32
1723139370000|2024-08-08 17:49:30|2082.4|2082.1|2082.1|2081.8|2082.4|2082.1|2082|2081.7|29
1723139380000|2024-08-08 17:49:40|2082.3|2082|2082.4|2082.1|2082.6|2082.3|2082.1|2081.8|43
1723139390000|2024-08-08 17:49:50|2082.3|2082|2082.1|2081.8|2082.6|2082.3|2082.1|2081.8|71
1723139400000|2024-08-08 17:50:00|2081.9|2081.6|2082.3|2082|2082.4|2082.1|2081.9|2081.6|25
1723139410000|2024-08-08 17:50:10|2082.5|2082.2|2082.4|2082.1|2082.7|2082.4|2082|2081.7|42
1723139420000|2024-08-08 17:50:20|2082.5|2082.2|2083.1|2082.8|2083.1|2082.8|2082.5|2082.2|28
1723139430000|2024-08-08 17:50:30|2082.9|2082.6|2082.8|2082.5|2083|2082.7|2082.8|2082.5|25
1723139440000|2024-08-08 17:50:40|2082.7|2082.4|2083.1|2082.8|2083.1|2082.8|2082.5|2082.2|23
1723139450000|2024-08-08 17:50:50|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.7|2082.4|16
1723139460000|2024-08-08 17:51:00|2082.6|2082.3|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|39
1723139470000|2024-08-08 17:51:10|2082.9|2082.6|2083.2|2082.9|2083.3|2083|2082.9|2082.6|60
1723139480000|2024-08-08 17:51:20|2083.1|2082.8|2082.7|2082.4|2083.2|2082.9|2082.5|2082.2|32
1723139490000|2024-08-08 17:51:30|2082.8|2082.5|2082.4|2082.1|2083|2082.7|2082.4|2082.1|34
1723139500000|2024-08-08 17:51:40|2082.3|2082|2081.8|2081.5|2082.4|2082.1|2081.7|2081.4|41
1723139510000|2024-08-08 17:51:50|2081.9|2081.6|2082.9|2082.6|2082.9|2082.6|2081.9|2081.6|25
1723139520000|2024-08-08 17:52:00|2082.2|2081.9|2081.3|2081|2082.2|2081.9|2081.3|2081|133
1723139530000|2024-08-08 17:52:10|2081.4|2081.1|2080.8|2080.5|2081.5|2081.2|2080.8|2080.5|29
1723139540000|2024-08-08 17:52:20|2080.9|2080.6|2080.8|2080.5|2081.1|2080.8|2080.7|2080.4|46
1723139550000|2024-08-08 17:52:30|2080.9|2080.6|2081.2|2080.9|2081.4|2081.1|2080.8|2080.5|18
1723139560000|2024-08-08 17:52:40|2081.3|2081|2081.8|2081.5|2081.8|2081.5|2081.2|2080.9|17
1723139570000|2024-08-08 17:52:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.5|2081.2|16
1723139580000|2024-08-08 17:53:00|2081.8|2081.5|2081.4|2081.1|2082.1|2081.8|2081.4|2081.1|43
1723139590000|2024-08-08 17:53:10|2081.2|2080.9|2081.6|2081.3|2081.6|2081.3|2081.2|2080.9|27
1723139600000|2024-08-08 17:53:20|2081.5|2081.2|2081.7|2081.4|2081.7|2081.4|2081.3|2081|4
1723139610000|2024-08-08 17:53:30|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.3|2081|9
1723139620000|2024-08-08 17:53:40|2081.7|2081.4|2081.8|2081.5|2082|2081.7|2081.6|2081.3|10
1723139630000|2024-08-08 17:53:50|2081.6|2081.3|2082.1|2081.8|2082.1|2081.8|2081.6|2081.3|14
1723139640000|2024-08-08 17:54:00|2082|2081.7|2081.9|2081.6|2082.4|2082.1|2081.6|2081.3|67
1723139650000|2024-08-08 17:54:10|2081.5|2081.2|2081.8|2081.5|2081.9|2081.6|2081.3|2081|20
1723139660000|2024-08-08 17:54:20|2082|2081.7|2082|2081.7|2082.2|2081.9|2082|2081.7|8
1723139670000|2024-08-08 17:54:30|2081.5|2081.2|2082|2081.7|2082|2081.7|2081.2|2080.9|36
1723139680000|2024-08-08 17:54:40|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.8|2081.5|2
1723139690000|2024-08-08 17:54:50|2082|2081.7|2082|2081.7|2082.1|2081.8|2081.9|2081.6|5
1723139700000|2024-08-08 17:55:00|2081.9|2081.6|2081.4|2081.1|2082|2081.7|2081.4|2081.1|28
1723139710000|2024-08-08 17:55:10|2081.1|2080.8|2080.8|2080.5|2081.1|2080.8|2080.8|2080.5|24
1723139720000|2024-08-08 17:55:20|2080.7|2080.4|2080.4|2080.1|2080.7|2080.4|2080|2079.7|41
1723139730000|2024-08-08 17:55:30|2080.5|2080.2|2080.2|2079.9|2080.5|2080.2|2080|2079.7|15
1723139740000|2024-08-08 17:55:40|2080.3|2080|2079.9|2079.6|2080.3|2080|2079.9|2079.6|30
1723139750000|2024-08-08 17:55:50|2079.8|2079.5|2081.1|2080.8|2081.1|2080.8|2079.8|2079.5|53
1723139760000|2024-08-08 17:56:00|2081|2080.7|2080.8|2080.5|2081.1|2080.8|2080.6|2080.3|15
1723139770000|2024-08-08 17:56:10|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.5|2080.2|11
1723139780000|2024-08-08 17:56:20|2080.7|2080.4|2081.1|2080.8|2081.3|2081|2080.7|2080.4|12
1723139790000|2024-08-08 17:56:30|2081.2|2080.9|2081.3|2081|2081.6|2081.3|2081.2|2080.9|2
1723139800000|2024-08-08 17:56:40|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2081.2|2080.9|3
1723139810000|2024-08-08 17:56:50|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.1|2080.8|15
1723139820000|2024-08-08 17:57:00|2081.3|2081|2080.9|2080.6|2081.3|2081|2080.8|2080.5|14
1723139830000|2024-08-08 17:57:10|2080.8|2080.5|2080.8|2080.5|2081|2080.7|2080.5|2080.2|19
1723139840000|2024-08-08 17:57:20|2080.5|2080.2|2080.1|2079.8|2080.6|2080.3|2080.1|2079.8|13
1723139850000|2024-08-08 17:57:30|2080.2|2079.9|2080.3|2080|2080.5|2080.2|2080.2|2079.9|6
1723139860000|2024-08-08 17:57:40|2080.2|2079.9|2080.3|2080|2080.6|2080.3|2080.2|2079.9|11
1723139870000|2024-08-08 17:57:50|2080.4|2080.1|2079.9|2079.6|2080.4|2080.1|2079.8|2079.5|66
1723139880000|2024-08-08 17:58:00|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2079.7|2079.4|21
1723139890000|2024-08-08 17:58:10|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.5|2079.2|22
1723139900000|2024-08-08 17:58:20|2079.7|2079.4|2079.4|2079.1|2079.8|2079.5|2079.4|2079.1|16
1723139910000|2024-08-08 17:58:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.3|2079|6
1723139920000|2024-08-08 17:58:40|2079.8|2079.5|2079.7|2079.4|2080|2079.7|2079.6|2079.3|19
1723139930000|2024-08-08 17:58:50|2079.8|2079.5|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|17
1723139940000|2024-08-08 17:59:00|2079.7|2079.4|2080.5|2080.2|2080.6|2080.3|2079.6|2079.3|24
1723139950000|2024-08-08 17:59:10|2080.4|2080.1|2079.9|2079.6|2080.4|2080.1|2079.7|2079.4|8
1723139960000|2024-08-08 17:59:20|2079.8|2079.5|2080.1|2079.8|2080.1|2079.8|2079.8|2079.5|9
1723139970000|2024-08-08 17:59:30|2080|2079.7|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|15
1723139980000|2024-08-08 17:59:40|2079.8|2079.5|2080.6|2080.3|2080.6|2080.3|2079.8|2079.5|11
1723139990000|2024-08-08 17:59:50|2080.5|2080.2|2080|2079.7|2080.6|2080.3|2080|2079.7|31
1723140000000|2024-08-08 18:00:00|2079.8|2079.5|2079.2|2078.9|2080|2079.7|2079.2|2078.9|32
1723140010000|2024-08-08 18:00:10|2079.3|2079|2079.6|2079.3|2079.6|2079.3|2079|2078.7|22
1723140020000|2024-08-08 18:00:20|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.1|2078.8|24
1723140030000|2024-08-08 18:00:30|2079.7|2079.4|2079.9|2079.6|2080|2079.7|2079.7|2079.4|3
1723140040000|2024-08-08 18:00:40|2079.7|2079.4|2080|2079.7|2080.1|2079.8|2079.7|2079.4|19
1723140050000|2024-08-08 18:00:50|2079.9|2079.6|2079.8|2079.5|2080.1|2079.8|2079.6|2079.3|14
1723140060000|2024-08-08 18:01:00|2079.7|2079.4|2080.3|2080|2080.3|2080|2079.7|2079.4|22
1723140070000|2024-08-08 18:01:10|2080.4|2080.1|2081.1|2080.8|2081.1|2080.8|2080.4|2080.1|30
1723140080000|2024-08-08 18:01:20|2081.2|2080.9|2080.7|2080.4|2081.2|2080.9|2080.7|2080.4|20
1723140090000|2024-08-08 18:01:30|2080.8|2080.5|2081.2|2080.9|2081.3|2081|2080.8|2080.5|20
1723140100000|2024-08-08 18:01:40|2081.1|2080.8|2080.9|2080.6|2081.2|2080.9|2080.6|2080.3|17
1723140110000|2024-08-08 18:01:50|2080.8|2080.5|2081.4|2081.1|2081.4|2081.1|2080.8|2080.5|32
1723140120000|2024-08-08 18:02:00|2081.5|2081.2|2082.1|2081.8|2082.2|2081.9|2081.5|2081.2|57
1723140130000|2024-08-08 18:02:10|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.4|2081.1|74
1723140140000|2024-08-08 18:02:20|2081.7|2081.4|2080.9|2080.6|2081.8|2081.5|2080.9|2080.6|13
1723140150000|2024-08-08 18:02:30|2081.1|2080.8|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|15
1723140160000|2024-08-08 18:02:40|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2081.2|2080.9|6
1723140170000|2024-08-08 18:02:50|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2081|2080.7|11
1723140180000|2024-08-08 18:03:00|2081.4|2081.1|2081.8|2081.5|2081.8|2081.5|2081.2|2080.9|82
1723140190000|2024-08-08 18:03:10|2081.7|2081.4|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|6
1723140200000|2024-08-08 18:03:20|2081.8|2081.5|2082.1|2081.8|2082.2|2081.9|2081.7|2081.4|26
1723140210000|2024-08-08 18:03:30|2082|2081.7|2081.9|2081.6|2082.1|2081.8|2081.8|2081.5|13
1723140220000|2024-08-08 18:03:40|2082|2081.7|2082.4|2082.1|2082.4|2082.1|2082|2081.7|11
1723140230000|2024-08-08 18:03:50|2082.3|2082|2082.9|2082.6|2082.9|2082.6|2082.3|2082|33
1723140240000|2024-08-08 18:04:00|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082|2081.7|40
1723140250000|2024-08-08 18:04:10|2082.4|2082.1|2082.7|2082.4|2082.7|2082.4|2082.3|2082|39
1723140260000|2024-08-08 18:04:20|2082.8|2082.5|2082.3|2082|2082.8|2082.5|2082.3|2082|18
1723140270000|2024-08-08 18:04:30|2082.4|2082.1|2082.7|2082.4|2082.7|2082.4|2082.4|2082.1|16
1723140280000|2024-08-08 18:04:40|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|20
1723140290000|2024-08-08 18:04:50|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|40
1723140300000|2024-08-08 18:05:00|2083.1|2082.8|2082.5|2082.2|2083.4|2083.1|2082.4|2082.1|39
1723140310000|2024-08-08 18:05:10|2082.4|2082.1|2082.8|2082.5|2083|2082.7|2082.4|2082.1|13
1723140320000|2024-08-08 18:05:20|2082.6|2082.3|2083.5|2083.2|2083.7|2083.4|2082.5|2082.2|34
1723140330000|2024-08-08 18:05:30|2083.6|2083.3|2083|2082.7|2083.6|2083.3|2082.9|2082.6|13
1723140340000|2024-08-08 18:05:40|2083.1|2082.8|2083.4|2083.1|2083.4|2083.1|2083|2082.7|61
1723140350000|2024-08-08 18:05:50|2083.5|2083.2|2083.5|2083.2|2083.6|2083.3|2083.3|2083|10
1723140360000|2024-08-08 18:06:00|2083.6|2083.3|2083.7|2083.4|2084.2|2083.9|2083.6|2083.3|189
1723140370000|2024-08-08 18:06:10|2083.8|2083.5|2083.8|2083.5|2084.1|2083.8|2083.7|2083.4|22
1723140380000|2024-08-08 18:06:20|2083.9|2083.6|2082.8|2082.5|2084.1|2083.8|2082.8|2082.5|40
1723140390000|2024-08-08 18:06:30|2082.9|2082.6|2082.8|2082.5|2083|2082.7|2082.6|2082.3|12
1723140400000|2024-08-08 18:06:40|2083|2082.7|2082.7|2082.4|2083.3|2083|2082.7|2082.4|15
1723140410000|2024-08-08 18:06:50|2082.8|2082.5|2082.6|2082.3|2082.9|2082.6|2082.4|2082.1|29
1723140420000|2024-08-08 18:07:00|2082.7|2082.4|2082|2081.7|2082.7|2082.4|2082|2081.7|32
1723140430000|2024-08-08 18:07:10|2082.1|2081.8|2082|2081.7|2082.3|2082|2081.9|2081.6|31
1723140440000|2024-08-08 18:07:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.1|2081.8|27
1723140450000|2024-08-08 18:07:30|2082.2|2081.9|2082.2|2081.9|2082.4|2082.1|2082.1|2081.8|61
1723140460000|2024-08-08 18:07:40|2082.1|2081.8|2081.9|2081.6|2082.3|2082|2081.9|2081.6|20
1723140470000|2024-08-08 18:07:50|2082|2081.7|2081.5|2081.2|2082.2|2081.9|2081.4|2081.1|38
1723140480000|2024-08-08 18:08:00|2081.4|2081.1|2082.1|2081.8|2082.2|2081.9|2081.4|2081.1|12
1723140490000|2024-08-08 18:08:10|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082|2081.7|8
1723140500000|2024-08-08 18:08:20|2082.3|2082|2082.3|2082|2082.4|2082.1|2082.2|2081.9|7
1723140510000|2024-08-08 18:08:30|2082.2|2081.9|2081.5|2081.2|2082.2|2081.9|2081.5|2081.2|160
1723140520000|2024-08-08 18:08:40|2081.4|2081.1|2081.7|2081.4|2081.8|2081.5|2081.3|2081|23
1723140530000|2024-08-08 18:08:50|2081.8|2081.5|2082.4|2082.1|2082.5|2082.2|2081.8|2081.5|22
1723140540000|2024-08-08 18:09:00|2082.5|2082.2|2081.5|2081.2|2082.5|2082.2|2081.4|2081.1|14
1723140550000|2024-08-08 18:09:10|2081.6|2081.3|2081.5|2081.2|2081.7|2081.4|2081.2|2080.9|19
1723140560000|2024-08-08 18:09:20|2081.4|2081.1|2081.4|2081.1|2081.7|2081.4|2081.4|2081.1|23
1723140570000|2024-08-08 18:09:30|2081.2|2080.9|2081.1|2080.8|2081.3|2081|2080.9|2080.6|22
1723140580000|2024-08-08 18:09:40|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2081|2080.7|12
1723140590000|2024-08-08 18:09:50|2081.4|2081.1|2081.3|2081|2081.6|2081.3|2081.2|2080.9|9
1723140600000|2024-08-08 18:10:00|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2080.8|2080.5|25
1723140610000|2024-08-08 18:10:10|2081.2|2080.9|2081.1|2080.8|2081.3|2081|2081|2080.7|10
1723140620000|2024-08-08 18:10:20|2081|2080.7|2081.5|2081.2|2081.7|2081.4|2081|2080.7|14
1723140630000|2024-08-08 18:10:30|2081.6|2081.3|2080.8|2080.5|2081.6|2081.3|2080.7|2080.4|29
1723140640000|2024-08-08 18:10:40|2080.9|2080.6|2080.9|2080.6|2081.3|2081|2080.7|2080.4|18
1723140650000|2024-08-08 18:10:50|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.7|2080.4|8
1723140660000|2024-08-08 18:11:00|2080.8|2080.5|2081.3|2081|2081.4|2081.1|2080.8|2080.5|11
1723140670000|2024-08-08 18:11:10|2081.4|2081.1|2081.3|2081|2081.6|2081.3|2081.2|2080.9|16
1723140680000|2024-08-08 18:11:20|2081.2|2080.9|2081.1|2080.8|2081.3|2081|2081|2080.7|9
1723140690000|2024-08-08 18:11:30|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.1|2080.8|9
1723140700000|2024-08-08 18:11:40|2081.1|2080.8|2081.5|2081.2|2081.5|2081.2|2081.1|2080.8|4
1723140710000|2024-08-08 18:11:50|2081.4|2081.1|2080.8|2080.5|2081.5|2081.2|2080.8|2080.5|18
1723140720000|2024-08-08 18:12:00|2080.9|2080.6|2081.1|2080.8|2081.4|2081.1|2080.8|2080.5|17
1723140730000|2024-08-08 18:12:10|2081|2080.7|2081.1|2080.8|2081.3|2081|2080.9|2080.6|16
1723140740000|2024-08-08 18:12:20|2081.2|2080.9|2081.5|2081.2|2081.5|2081.2|2081|2080.7|13
1723140750000|2024-08-08 18:12:30|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081|2080.7|15
1723140760000|2024-08-08 18:12:40|2081.4|2081.1|2082.2|2081.9|2082.2|2081.9|2081.4|2081.1|16
1723140770000|2024-08-08 18:12:50|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.8|2081.5|14
1723140780000|2024-08-08 18:13:00|2081.8|2081.5|2081.6|2081.3|2082.1|2081.8|2081.5|2081.2|21
1723140790000|2024-08-08 18:13:10|2081.7|2081.4|2081.9|2081.6|2082.1|2081.8|2081.7|2081.4|14
1723140800000|2024-08-08 18:13:20|2081.8|2081.5|2081.9|2081.6|2082.2|2081.9|2081.8|2081.5|6
1723140810000|2024-08-08 18:13:30|2082|2081.7|2082|2081.7|2082|2081.7|2081.8|2081.5|9
1723140820000|2024-08-08 18:13:40|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2081.7|2081.4|3
1723140830000|2024-08-08 18:13:50|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|9
1723140840000|2024-08-08 18:14:00|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|4
1723140850000|2024-08-08 18:14:10|2082.6|2082.3|2082.4|2082.1|2082.7|2082.4|2082.3|2082|35
1723140860000|2024-08-08 18:14:20|2082.8|2082.5|2083.1|2082.8|2083.2|2082.9|2082.8|2082.5|91
1723140870000|2024-08-08 18:14:30|2083.2|2082.9|2083.4|2083.1|2083.4|2083.1|2083.2|2082.9|31
1723140880000|2024-08-08 18:14:40|2083.3|2083|2083.4|2083.1|2083.6|2083.3|2083.3|2083|29
1723140890000|2024-08-08 18:14:50|2083.5|2083.2|2083.2|2082.9|2083.6|2083.3|2083.2|2082.9|10
1723140900000|2024-08-08 18:15:00|2082.8|2082.5|2082.6|2082.3|2082.9|2082.6|2082.3|2082|179
1723140910000|2024-08-08 18:15:10|2082.7|2082.4|2083.2|2082.9|2083.2|2082.9|2082.7|2082.4|16
1723140920000|2024-08-08 18:15:20|2083.1|2082.8|2083.9|2083.6|2084.1|2083.8|2083.1|2082.8|97
1723140930000|2024-08-08 18:15:30|2083.7|2083.4|2083.9|2083.6|2084|2083.7|2083.4|2083.1|34
1723140940000|2024-08-08 18:15:40|2083.8|2083.5|2084.1|2083.8|2084.4|2084.1|2083.7|2083.4|25
1723140950000|2024-08-08 18:15:50|2084.2|2083.9|2084.3|2084|2084.4|2084.1|2084|2083.7|32
1723140960000|2024-08-08 18:16:00|2084.4|2084.1|2084.2|2083.9|2084.6|2084.3|2083.9|2083.6|52
1723140970000|2024-08-08 18:16:10|2084.1|2083.8|2083.3|2083|2084.1|2083.8|2083.3|2083|30
1723140980000|2024-08-08 18:16:20|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.3|2083|7
1723140990000|2024-08-08 18:16:30|2083.5|2083.2|2083.6|2083.3|2083.7|2083.4|2083.5|2083.2|11
1723141000000|2024-08-08 18:16:40|2083.4|2083.1|2083.5|2083.2|2083.6|2083.3|2083.3|2083|8
1723141010000|2024-08-08 18:16:50|2083.4|2083.1|2083.6|2083.3|2083.7|2083.4|2083.4|2083.1|7
1723141020000|2024-08-08 18:17:00|2083.7|2083.4|2083.4|2083.1|2083.7|2083.4|2083.4|2083.1|8
1723141030000|2024-08-08 18:17:10|2083.5|2083.2|2083.5|2083.2|2083.6|2083.3|2083.4|2083.1|8
1723141040000|2024-08-08 18:17:20|2083.4|2083.1|2082.6|2082.3|2083.4|2083.1|2082.5|2082.2|10
1723141050000|2024-08-08 18:17:30|2082.5|2082.2|2083|2082.7|2083|2082.7|2082.5|2082.2|20
1723141060000|2024-08-08 18:17:40|2082.9|2082.6|2082.9|2082.6|2083.1|2082.8|2082.8|2082.5|8
1723141070000|2024-08-08 18:17:50|2083.1|2082.8|2083.4|2083.1|2083.4|2083.1|2082.8|2082.5|14
1723141080000|2024-08-08 18:18:00|2083.3|2083|2083.9|2083.6|2083.9|2083.6|2083.3|2083|18
1723141090000|2024-08-08 18:18:10|2084.1|2083.8|2083.6|2083.3|2084.1|2083.8|2083.6|2083.3|12
1723141100000|2024-08-08 18:18:20|2083.7|2083.4|2084|2083.7|2084|2083.7|2083.7|2083.4|12
1723141110000|2024-08-08 18:18:30|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|1
1723141120000|2024-08-08 18:18:40|2083.9|2083.6|2084.2|2083.9|2084.2|2083.9|2083.9|2083.6|26
1723141130000|2024-08-08 18:18:50|2084.1|2083.8|2084.4|2084.1|2084.4|2084.1|2084.1|2083.8|12
1723141140000|2024-08-08 18:19:00|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.3|2084|17
1723141150000|2024-08-08 18:19:10|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|17
1723141160000|2024-08-08 18:19:20|2084.9|2084.6|2084.5|2084.2|2084.9|2084.6|2084.4|2084.1|13
1723141170000|2024-08-08 18:19:30|2084.6|2084.3|2084.6|2084.3|2084.8|2084.5|2084.5|2084.2|11
1723141180000|2024-08-08 18:19:40|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.5|2084.2|12
1723141190000|2024-08-08 18:19:50|2084.7|2084.4|2085.1|2084.8|2085.1|2084.8|2084.7|2084.4|19
1723141200000|2024-08-08 18:20:00|2085|2084.7|2085.1|2084.8|2085.3|2085|2084.7|2084.4|27
1723141210000|2024-08-08 18:20:10|2085.2|2084.9|2085.3|2085|2085.5|2085.2|2085.1|2084.8|33
1723141220000|2024-08-08 18:20:20|2085.4|2085.1|2085|2084.7|2085.4|2085.1|2085|2084.7|28
1723141230000|2024-08-08 18:20:30|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.5|2084.2|51
1723141240000|2024-08-08 18:20:40|2084.6|2084.3|2084.7|2084.4|2084.8|2084.5|2084.4|2084.1|129
1723141250000|2024-08-08 18:20:50|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.4|2084.1|18
1723141260000|2024-08-08 18:21:00|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084|2083.7|40
1723141270000|2024-08-08 18:21:10|2084.5|2084.2|2084.9|2084.6|2085|2084.7|2084.5|2084.2|28
1723141280000|2024-08-08 18:21:20|2084.8|2084.5|2084.4|2084.1|2084.9|2084.6|2084.1|2083.8|85
1723141290000|2024-08-08 18:21:30|2084.1|2083.8|2084.2|2083.9|2084.4|2084.1|2084.1|2083.8|27
1723141300000|2024-08-08 18:21:40|2084.1|2083.8|2083.7|2083.4|2084.1|2083.8|2083.6|2083.3|18
1723141310000|2024-08-08 18:21:50|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083|2082.7|23
1723141320000|2024-08-08 18:22:00|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.1|2082.8|11
1723141330000|2024-08-08 18:22:10|2083.5|2083.2|2083.1|2082.8|2083.8|2083.5|2083.1|2082.8|24
1723141340000|2024-08-08 18:22:20|2083.2|2082.9|2083.5|2083.2|2083.6|2083.3|2083.2|2082.9|9
1723141350000|2024-08-08 18:22:30|2083.6|2083.3|2084|2083.7|2084.1|2083.8|2083.6|2083.3|16
1723141360000|2024-08-08 18:22:40|2084.1|2083.8|2084|2083.7|2084.2|2083.9|2084|2083.7|9
1723141370000|2024-08-08 18:22:50|2083.9|2083.6|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|6
1723141380000|2024-08-08 18:23:00|2083.8|2083.5|2084.2|2083.9|2084.3|2084|2083.8|2083.5|8
1723141390000|2024-08-08 18:23:10|2084.1|2083.8|2084|2083.7|2084.2|2083.9|2083.8|2083.5|15
1723141400000|2024-08-08 18:23:20|2084.1|2083.8|2084.6|2084.3|2084.6|2084.3|2084.1|2083.8|16
1723141410000|2024-08-08 18:23:30|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.6|2084.3|9
1723141420000|2024-08-08 18:23:40|2084.5|2084.2|2084.9|2084.6|2085|2084.7|2084.5|2084.2|18
1723141430000|2024-08-08 18:23:50|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|7
1723141440000|2024-08-08 18:24:00|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.8|2084.5|13
1723141450000|2024-08-08 18:24:10|2084.9|2084.6|2085.2|2084.9|2085.4|2085.1|2084.9|2084.6|13
1723141460000|2024-08-08 18:24:20|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.2|2084.9|9
1723141470000|2024-08-08 18:24:30|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|11
1723141480000|2024-08-08 18:24:40|2085.3|2085|2085.2|2084.9|2085.3|2085|2085|2084.7|23
1723141490000|2024-08-08 18:24:50|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.3|2085|18
1723141500000|2024-08-08 18:25:00|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.3|2085|35
1723141510000|2024-08-08 18:25:10|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|22
1723141520000|2024-08-08 18:25:20|2085.4|2085.1|2085.4|2085.1|2085.6|2085.3|2085.4|2085.1|38
1723141530000|2024-08-08 18:25:30|2085.3|2085|2084.6|2084.3|2085.4|2085.1|2084.5|2084.2|21
1723141540000|2024-08-08 18:25:40|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.3|2084|13
1723141550000|2024-08-08 18:25:50|2084.3|2084|2084|2083.7|2084.3|2084|2084|2083.7|20
1723141560000|2024-08-08 18:26:00|2083.7|2083.4|2084.7|2084.4|2084.7|2084.4|2083.7|2083.4|29
1723141570000|2024-08-08 18:26:10|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|5
1723141580000|2024-08-08 18:26:20|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.3|2084|24
1723141590000|2024-08-08 18:26:30|2084.6|2084.3|2084.6|2084.3|2084.8|2084.5|2084.4|2084.1|20
1723141600000|2024-08-08 18:26:40|2084.5|2084.2|2084.1|2083.8|2084.6|2084.3|2084.1|2083.8|16
1723141610000|2024-08-08 18:26:50|2084.2|2083.9|2083.4|2083.1|2084.5|2084.2|2083.4|2083.1|18
1723141620000|2024-08-08 18:27:00|2083.3|2083|2082.7|2082.4|2083.4|2083.1|2082.4|2082.1|39
1723141630000|2024-08-08 18:27:10|2082.6|2082.3|2082|2081.7|2082.9|2082.6|2082|2081.7|77
1723141640000|2024-08-08 18:27:20|2081.9|2081.6|2081.9|2081.6|2082.2|2081.9|2081.8|2081.5|169
1723141650000|2024-08-08 18:27:30|2082|2081.7|2081.2|2080.9|2082.1|2081.8|2081.2|2080.9|104
1723141660000|2024-08-08 18:27:40|2081.1|2080.8|2081.3|2081|2081.4|2081.1|2080.6|2080.3|134
1723141670000|2024-08-08 18:27:50|2081.4|2081.1|2080.7|2080.4|2081.8|2081.5|2080.7|2080.4|49
1723141680000|2024-08-08 18:28:00|2080.6|2080.3|2080.8|2080.5|2081|2080.7|2080.4|2080.1|109
1723141690000|2024-08-08 18:28:10|2080.9|2080.6|2081.4|2081.1|2081.6|2081.3|2080.9|2080.6|46
1723141700000|2024-08-08 18:28:20|2081.5|2081.2|2081.8|2081.5|2082.1|2081.8|2081.5|2081.2|27
1723141710000|2024-08-08 18:28:30|2081.9|2081.6|2081.6|2081.3|2082.2|2081.9|2081.6|2081.3|20
1723141720000|2024-08-08 18:28:40|2081.7|2081.4|2081|2080.7|2081.7|2081.4|2080.9|2080.6|32
1723141730000|2024-08-08 18:28:50|2081.2|2080.9|2082|2081.7|2082.1|2081.8|2081.2|2080.9|29
1723141740000|2024-08-08 18:29:00|2082.1|2081.8|2082.6|2082.3|2083|2082.7|2082.1|2081.8|59
1723141750000|2024-08-08 18:29:10|2082.8|2082.5|2082.4|2082.1|2083|2082.7|2082.4|2082.1|39
1723141760000|2024-08-08 18:29:20|2082.5|2082.2|2082.5|2082.2|2082.9|2082.6|2082.5|2082.2|15
1723141770000|2024-08-08 18:29:30|2082.6|2082.3|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|13
1723141780000|2024-08-08 18:29:40|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.1|2081.8|27
1723141790000|2024-08-08 18:29:50|2082.8|2082.5|2082.6|2082.3|2082.8|2082.5|2082.5|2082.2|24
1723141800000|2024-08-08 18:30:00|2082.7|2082.4|2082.8|2082.5|2083.1|2082.8|2082.5|2082.2|31
1723141810000|2024-08-08 18:30:10|2082.9|2082.6|2082.9|2082.6|2083.1|2082.8|2082.5|2082.2|31
1723141820000|2024-08-08 18:30:20|2082.8|2082.5|2083.4|2083.1|2083.4|2083.1|2082.5|2082.2|39
1723141830000|2024-08-08 18:30:30|2083.5|2083.2|2083.7|2083.4|2083.8|2083.5|2083.4|2083.1|37
1723141840000|2024-08-08 18:30:40|2083.8|2083.5|2084.4|2084.1|2084.4|2084.1|2083.7|2083.4|74
1723141850000|2024-08-08 18:30:50|2084.5|2084.2|2085.2|2084.9|2085.2|2084.9|2084.4|2084.1|57
1723141860000|2024-08-08 18:31:00|2085.1|2084.8|2084.9|2084.6|2085.3|2085|2084.7|2084.4|26
1723141870000|2024-08-08 18:31:10|2085|2084.7|2085.2|2084.9|2085.3|2085|2085|2084.7|14
1723141880000|2024-08-08 18:31:20|2085.4|2085.1|2085.2|2084.9|2085.5|2085.2|2085.1|2084.8|28
1723141890000|2024-08-08 18:31:30|2085.1|2084.8|2085.5|2085.2|2085.6|2085.3|2085.1|2084.8|30
1723141900000|2024-08-08 18:31:40|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.3|2085|22
1723141910000|2024-08-08 18:31:50|2085.5|2085.2|2085|2084.7|2085.5|2085.2|2084.6|2084.3|47
1723141920000|2024-08-08 18:32:00|2085.2|2084.9|2085.6|2085.3|2085.8|2085.5|2085.2|2084.9|26
1723141930000|2024-08-08 18:32:10|2085.5|2085.2|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|32
1723141940000|2024-08-08 18:32:20|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085|2084.7|17
1723141950000|2024-08-08 18:32:30|2085.5|2085.2|2085.1|2084.8|2085.5|2085.2|2085.1|2084.8|20
1723141960000|2024-08-08 18:32:40|2085.3|2085|2085.3|2085|2085.3|2085|2085.2|2084.9|11
1723141970000|2024-08-08 18:32:50|2085.4|2085.1|2085.6|2085.3|2085.8|2085.5|2085.4|2085.1|20
1723141980000|2024-08-08 18:33:00|2085.7|2085.4|2085.1|2084.8|2085.7|2085.4|2085|2084.7|17
1723141990000|2024-08-08 18:33:10|2085|2084.7|2084.4|2084.1|2085|2084.7|2084.3|2084|17
1723142000000|2024-08-08 18:33:20|2084.3|2084|2084.2|2083.9|2084.5|2084.2|2084.1|2083.8|17
1723142010000|2024-08-08 18:33:30|2084.1|2083.8|2084.3|2084|2084.4|2084.1|2084|2083.7|16
1723142020000|2024-08-08 18:33:40|2084.2|2083.9|2083.8|2083.5|2084.5|2084.2|2083.8|2083.5|21
1723142030000|2024-08-08 18:33:50|2083.9|2083.6|2084|2083.7|2084.1|2083.8|2083.8|2083.5|7
1723142040000|2024-08-08 18:34:00|2084.2|2083.9|2084.7|2084.4|2084.8|2084.5|2084.2|2083.9|30
1723142050000|2024-08-08 18:34:10|2084.8|2084.5|2085.1|2084.8|2085.3|2085|2084.8|2084.5|35
1723142060000|2024-08-08 18:34:20|2085.2|2084.9|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|9
1723142070000|2024-08-08 18:34:30|2085.3|2085|2085.6|2085.3|2085.6|2085.3|2085.3|2085|48
1723142080000|2024-08-08 18:34:40|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|107
1723142090000|2024-08-08 18:34:50|2085.2|2084.9|2084.6|2084.3|2085.2|2084.9|2084.6|2084.3|49
1723142100000|2024-08-08 18:35:00|2084.7|2084.4|2084.9|2084.6|2085.2|2084.9|2084.7|2084.4|34
1723142110000|2024-08-08 18:35:10|2084.6|2084.3|2085|2084.7|2085.1|2084.8|2084.5|2084.2|112
1723142120000|2024-08-08 18:35:20|2084.9|2084.6|2084.4|2084.1|2084.9|2084.6|2084.4|2084.1|40
1723142130000|2024-08-08 18:35:30|2084.6|2084.3|2083.8|2083.5|2084.6|2084.3|2083.8|2083.5|38
1723142140000|2024-08-08 18:35:40|2083.6|2083.3|2083.5|2083.2|2083.7|2083.4|2083.4|2083.1|24
1723142150000|2024-08-08 18:35:50|2083.9|2083.6|2084.5|2084.2|2084.5|2084.2|2083.8|2083.5|24
1723142160000|2024-08-08 18:36:00|2084.6|2084.3|2084.5|2084.2|2085|2084.7|2084.5|2084.2|40
1723142170000|2024-08-08 18:36:10|2084.6|2084.3|2084.5|2084.2|2084.9|2084.6|2084.1|2083.8|41
1723142180000|2024-08-08 18:36:20|2084.6|2084.3|2084.1|2083.8|2084.6|2084.3|2083.8|2083.5|44
1723142190000|2024-08-08 18:36:30|2084.2|2083.9|2083.7|2083.4|2084.2|2083.9|2083.5|2083.2|45
1723142200000|2024-08-08 18:36:40|2083.8|2083.5|2084.1|2083.8|2084.4|2084.1|2083.8|2083.5|34
1723142210000|2024-08-08 18:36:50|2084|2083.7|2084.6|2084.3|2084.6|2084.3|2083.8|2083.5|35
1723142220000|2024-08-08 18:37:00|2084.5|2084.2|2084.5|2084.2|2084.7|2084.4|2083.9|2083.6|36
1723142230000|2024-08-08 18:37:10|2084.6|2084.3|2084.7|2084.4|2084.9|2084.6|2084.2|2083.9|55
1723142240000|2024-08-08 18:37:20|2084.5|2084.2|2084.9|2084.6|2085|2084.7|2084.5|2084.2|25
1723142250000|2024-08-08 18:37:30|2084.8|2084.5|2084|2083.7|2084.9|2084.6|2084|2083.7|7
1723142260000|2024-08-08 18:37:40|2083.8|2083.5|2084.3|2084|2084.3|2084|2083.8|2083.5|14
1723142270000|2024-08-08 18:37:50|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.4|2083.1|21
1723142280000|2024-08-08 18:38:00|2084|2083.7|2084|2083.7|2084.3|2084|2083.9|2083.6|10
1723142290000|2024-08-08 18:38:10|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|7
1723142300000|2024-08-08 18:38:20|2084.1|2083.8|2084.3|2084|2084.5|2084.2|2084.1|2083.8|7
1723142310000|2024-08-08 18:38:30|2084.4|2084.1|2083.9|2083.6|2084.4|2084.1|2083.8|2083.5|9
1723142320000|2024-08-08 18:38:40|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.6|2083.3|6
1723142330000|2024-08-08 18:38:50|2083.8|2083.5|2084|2083.7|2084.2|2083.9|2083.6|2083.3|32
1723142340000|2024-08-08 18:39:00|2084.1|2083.8|2083.5|2083.2|2084.3|2084|2083.4|2083.1|23
1723142350000|2024-08-08 18:39:10|2083.6|2083.3|2082.6|2082.3|2083.6|2083.3|2082.6|2082.3|45
1723142360000|2024-08-08 18:39:20|2082.5|2082.2|2082.4|2082.1|2082.6|2082.3|2082.2|2081.9|21
1723142370000|2024-08-08 18:39:30|2082.5|2082.2|2082.7|2082.4|2083.2|2082.9|2082.5|2082.2|19
1723142380000|2024-08-08 18:39:40|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082.2|2081.9|13
1723142390000|2024-08-08 18:39:50|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.3|2082|16
1723142400000|2024-08-08 18:40:00|2082.7|2082.4|2080.8|2080.5|2082.7|2082.4|2080.8|2080.5|65
1723142410000|2024-08-08 18:40:10|2080.9|2080.6|2080.4|2080.1|2080.9|2080.6|2079.9|2079.6|59
1723142420000|2024-08-08 18:40:20|2080.5|2080.2|2080.4|2080.1|2080.7|2080.4|2080.1|2079.8|41
1723142430000|2024-08-08 18:40:30|2080.6|2080.3|2081|2080.7|2081|2080.7|2080.2|2079.9|76
1723142440000|2024-08-08 18:40:40|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2079.9|2079.6|111
1723142450000|2024-08-08 18:40:50|2080.7|2080.4|2080.4|2080.1|2081.2|2080.9|2080.3|2080|29
1723142460000|2024-08-08 18:41:00|2080.5|2080.2|2080.4|2080.1|2080.8|2080.5|2080.4|2080.1|19
1723142470000|2024-08-08 18:41:10|2080.5|2080.2|2080.5|2080.2|2080.6|2080.3|2080.3|2080|28
1723142480000|2024-08-08 18:41:20|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2079.9|2079.6|35
1723142490000|2024-08-08 18:41:30|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2079.9|2079.6|22
1723142500000|2024-08-08 18:41:40|2080.5|2080.2|2080.9|2080.6|2081.2|2080.9|2080.5|2080.2|19
1723142510000|2024-08-08 18:41:50|2081|2080.7|2080.9|2080.6|2081.1|2080.8|2080.7|2080.4|6
1723142520000|2024-08-08 18:42:00|2081|2080.7|2080.5|2080.2|2081.3|2081|2080.5|2080.2|21
1723142530000|2024-08-08 18:42:10|2080.4|2080.1|2080|2079.7|2080.6|2080.3|2079.8|2079.5|37
1723142540000|2024-08-08 18:42:20|2080.1|2079.8|2079.6|2079.3|2080.2|2079.9|2079.6|2079.3|30
1723142550000|2024-08-08 18:42:30|2079.7|2079.4|2079.9|2079.6|2080.4|2080.1|2079.6|2079.3|36
1723142560000|2024-08-08 18:42:40|2079.8|2079.5|2080.2|2079.9|2080.3|2080|2079.8|2079.5|16
1723142570000|2024-08-08 18:42:50|2080.1|2079.8|2080.6|2080.3|2080.7|2080.4|2080.1|2079.8|28
1723142580000|2024-08-08 18:43:00|2080.7|2080.4|2081|2080.7|2081.4|2081.1|2080.7|2080.4|25
1723142590000|2024-08-08 18:43:10|2080.9|2080.6|2079.9|2079.6|2081|2080.7|2079.9|2079.6|19
1723142600000|2024-08-08 18:43:20|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2079.7|2079.4|21
1723142610000|2024-08-08 18:43:30|2080.1|2079.8|2080.4|2080.1|2080.7|2080.4|2080.1|2079.8|24
1723142620000|2024-08-08 18:43:40|2080.5|2080.2|2080.6|2080.3|2080.9|2080.6|2080.3|2080|13
1723142630000|2024-08-08 18:43:50|2080.7|2080.4|2081.2|2080.9|2081.2|2080.9|2080.5|2080.2|16
1723142640000|2024-08-08 18:44:00|2081.3|2081|2082|2081.7|2082|2081.7|2081.2|2080.9|55
1723142650000|2024-08-08 18:44:10|2081.9|2081.6|2082.3|2082|2082.8|2082.5|2081.9|2081.6|49
1723142660000|2024-08-08 18:44:20|2082.1|2081.8|2081.6|2081.3|2082.1|2081.8|2081.4|2081.1|52
1723142670000|2024-08-08 18:44:30|2081.5|2081.2|2081.6|2081.3|2082.1|2081.8|2081.4|2081.1|34
1723142680000|2024-08-08 18:44:40|2081.5|2081.2|2081.6|2081.3|2081.9|2081.6|2081.2|2080.9|26
1723142690000|2024-08-08 18:44:50|2081.5|2081.2|2081.5|2081.2|2081.8|2081.5|2081.4|2081.1|10
1723142700000|2024-08-08 18:45:00|2081.4|2081.1|2081.2|2080.9|2081.5|2081.2|2081.1|2080.8|17
1723142710000|2024-08-08 18:45:10|2081.3|2081|2081.1|2080.8|2081.6|2081.3|2081|2080.7|13
1723142720000|2024-08-08 18:45:20|2081.2|2080.9|2081.7|2081.4|2081.8|2081.5|2081.1|2080.8|28
1723142730000|2024-08-08 18:45:30|2081.9|2081.6|2082.4|2082.1|2082.4|2082.1|2081.8|2081.5|32
1723142740000|2024-08-08 18:45:40|2082.2|2081.9|2082.1|2081.8|2082.4|2082.1|2082.1|2081.8|31
1723142750000|2024-08-08 18:45:50|2082.3|2082|2082.2|2081.9|2082.5|2082.2|2082|2081.7|23
1723142760000|2024-08-08 18:46:00|2082.1|2081.8|2081.8|2081.5|2082.2|2081.9|2081.8|2081.5|12
1723142770000|2024-08-08 18:46:10|2082|2081.7|2081.8|2081.5|2082.1|2081.8|2081.8|2081.5|11
1723142780000|2024-08-08 18:46:20|2081.9|2081.6|2082|2081.7|2082.1|2081.8|2081.6|2081.3|16
1723142790000|2024-08-08 18:46:30|2081.9|2081.6|2082.4|2082.1|2082.6|2082.3|2081.9|2081.6|28
1723142800000|2024-08-08 18:46:40|2082.5|2082.2|2082.7|2082.4|2082.9|2082.6|2082.3|2082|24
1723142810000|2024-08-08 18:46:50|2082.6|2082.3|2082|2081.7|2082.6|2082.3|2082|2081.7|26
1723142820000|2024-08-08 18:47:00|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2081.9|2081.6|20
1723142830000|2024-08-08 18:47:10|2082.5|2082.2|2082|2081.7|2082.7|2082.4|2081.9|2081.6|33
1723142840000|2024-08-08 18:47:20|2081.9|2081.6|2082|2081.7|2082.1|2081.8|2081.6|2081.3|17
1723142850000|2024-08-08 18:47:30|2081.9|2081.6|2082|2081.7|2082.2|2081.9|2081.9|2081.6|9
1723142860000|2024-08-08 18:47:40|2082.1|2081.8|2082.5|2082.2|2082.5|2082.2|2081.9|2081.6|22
1723142870000|2024-08-08 18:47:50|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2081.9|2081.6|5
1723142880000|2024-08-08 18:48:00|2082.1|2081.8|2082|2081.7|2082.6|2082.3|2081.9|2081.6|13
1723142890000|2024-08-08 18:48:10|2081.9|2081.6|2081.7|2081.4|2082|2081.7|2081.6|2081.3|14
1723142900000|2024-08-08 18:48:20|2081.8|2081.5|2082.3|2082|2082.3|2082|2081.6|2081.3|17
1723142910000|2024-08-08 18:48:30|2082.2|2081.9|2083.1|2082.8|2083.3|2083|2082.2|2081.9|19
1723142920000|2024-08-08 18:48:40|2083.2|2082.9|2082.8|2082.5|2083.2|2082.9|2082.5|2082.2|12
1723142930000|2024-08-08 18:48:50|2083|2082.7|2083.1|2082.8|2083.4|2083.1|2083|2082.7|16
1723142940000|2024-08-08 18:49:00|2083|2082.7|2083|2082.7|2083.3|2083|2082.9|2082.6|8
1723142950000|2024-08-08 18:49:10|2082.9|2082.6|2083.6|2083.3|2083.6|2083.3|2082.8|2082.5|12
1723142960000|2024-08-08 18:49:20|2083.5|2083.2|2083.2|2082.9|2083.5|2083.2|2083.1|2082.8|16
1723142970000|2024-08-08 18:49:30|2083.1|2082.8|2082.8|2082.5|2083.1|2082.8|2082.6|2082.3|25
1723142980000|2024-08-08 18:49:40|2082.7|2082.4|2082.4|2082.1|2082.8|2082.5|2082.3|2082|19
1723142990000|2024-08-08 18:49:50|2082.5|2082.2|2082.6|2082.3|2082.8|2082.5|2082.4|2082.1|8
1723143000000|2024-08-08 18:50:00|2082.5|2082.2|2082.9|2082.6|2082.9|2082.6|2082.4|2082.1|11
1723143010000|2024-08-08 18:50:10|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|20
1723143020000|2024-08-08 18:50:20|2083.2|2082.9|2083.8|2083.5|2083.8|2083.5|2083.1|2082.8|32
1723143030000|2024-08-08 18:50:30|2083.6|2083.3|2083.9|2083.6|2084.3|2084|2083.6|2083.3|83
1723143040000|2024-08-08 18:50:40|2083.8|2083.5|2083.8|2083.5|2084|2083.7|2083.7|2083.4|13
1723143050000|2024-08-08 18:50:50|2083.7|2083.4|2084|2083.7|2084.1|2083.8|2083.5|2083.2|21
1723143060000|2024-08-08 18:51:00|2084.1|2083.8|2083.6|2083.3|2084.3|2084|2083.6|2083.3|11
1723143070000|2024-08-08 18:51:10|2083.7|2083.4|2083.8|2083.5|2083.9|2083.6|2083.6|2083.3|6
1723143080000|2024-08-08 18:51:20|2083.4|2083.1|2083.7|2083.4|2083.7|2083.4|2083.4|2083.1|11
1723143090000|2024-08-08 18:51:30|2083.6|2083.3|2083.8|2083.5|2083.9|2083.6|2083.5|2083.2|9
1723143100000|2024-08-08 18:51:40|2083.7|2083.4|2082.8|2082.5|2083.7|2083.4|2082.8|2082.5|28
1723143110000|2024-08-08 18:51:50|2082.9|2082.6|2083|2082.7|2083.2|2082.9|2082.6|2082.3|6
1723143120000|2024-08-08 18:52:00|2083.1|2082.8|2082.8|2082.5|2083.1|2082.8|2082.3|2082|45
1723143130000|2024-08-08 18:52:10|2082.7|2082.4|2082.6|2082.3|2083.3|2083|2082.5|2082.2|25
1723143140000|2024-08-08 18:52:20|2082.4|2082.1|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|11
1723143150000|2024-08-08 18:52:30|2082.6|2082.3|2082.3|2082|2082.7|2082.4|2082.3|2082|14
1723143160000|2024-08-08 18:52:40|2082.4|2082.1|2082|2081.7|2082.6|2082.3|2081.8|2081.5|10
1723143170000|2024-08-08 18:52:50|2081.9|2081.6|2082.2|2081.9|2082.3|2082|2081.7|2081.4|9
1723143180000|2024-08-08 18:53:00|2082.4|2082.1|2081.5|2081.2|2082.4|2082.1|2081.4|2081.1|12
1723143190000|2024-08-08 18:53:10|2081.4|2081.1|2081.8|2081.5|2081.8|2081.5|2081.4|2081.1|5
1723143200000|2024-08-08 18:53:20|2081.9|2081.6|2082.3|2082|2082.3|2082|2081.4|2081.1|15
1723143210000|2024-08-08 18:53:30|2082.2|2081.9|2082.4|2082.1|2082.7|2082.4|2082.2|2081.9|7
1723143220000|2024-08-08 18:53:40|2082.2|2081.9|2082.2|2081.9|2082.6|2082.3|2082.2|2081.9|16
1723143230000|2024-08-08 18:53:50|2082.1|2081.8|2082.3|2082|2082.3|2082|2081.7|2081.4|7
1723143240000|2024-08-08 18:54:00|2082.4|2082.1|2082.9|2082.6|2083|2082.7|2082.4|2082.1|8
1723143250000|2024-08-08 18:54:10|2083|2082.7|2083.4|2083.1|2083.4|2083.1|2082.9|2082.6|15
1723143260000|2024-08-08 18:54:20|2083.3|2083|2083.2|2082.9|2083.5|2083.2|2083.1|2082.8|25
1723143270000|2024-08-08 18:54:30|2083.3|2083|2083.2|2082.9|2083.3|2083|2082.7|2082.4|20
1723143280000|2024-08-08 18:54:40|2083.3|2083|2083.8|2083.5|2083.8|2083.5|2083.3|2083|8
1723143290000|2024-08-08 18:54:50|2083.9|2083.6|2083.5|2083.2|2083.9|2083.6|2083.4|2083.1|13
1723143300000|2024-08-08 18:55:00|2083.6|2083.3|2083.9|2083.6|2083.9|2083.6|2083.3|2083|18
1723143310000|2024-08-08 18:55:10|2084|2083.7|2083.9|2083.6|2084.1|2083.8|2083.9|2083.6|11
1723143320000|2024-08-08 18:55:20|2083.8|2083.5|2083.8|2083.5|2084|2083.7|2083.6|2083.3|23
1723143330000|2024-08-08 18:55:30|2083.9|2083.6|2084.3|2084|2084.3|2084|2083.8|2083.5|10
1723143340000|2024-08-08 18:55:40|2084.4|2084.1|2084.7|2084.4|2084.8|2084.5|2084.3|2084|26
1723143350000|2024-08-08 18:55:50|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|33
1723143360000|2024-08-08 18:56:00|2084.9|2084.6|2084.3|2084|2084.9|2084.6|2084.3|2084|31
1723143370000|2024-08-08 18:56:10|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.2|2083.9|24
1723143380000|2024-08-08 18:56:20|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.2|2083.9|12
1723143390000|2024-08-08 18:56:30|2084.6|2084.3|2084.5|2084.2|2084.7|2084.4|2084.2|2083.9|9
1723143400000|2024-08-08 18:56:40|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|10
1723143410000|2024-08-08 18:56:50|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084|2083.7|18
1723143420000|2024-08-08 18:57:00|2084.2|2083.9|2084|2083.7|2084.2|2083.9|2083.7|2083.4|20
1723143430000|2024-08-08 18:57:10|2083.9|2083.6|2083.3|2083|2084|2083.7|2083.3|2083|11
1723143440000|2024-08-08 18:57:20|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2082.9|2082.6|27
1723143450000|2024-08-08 18:57:30|2083.4|2083.1|2083.4|2083.1|2083.5|2083.2|2083.3|2083|3
1723143460000|2024-08-08 18:57:40|2083.5|2083.2|2083.1|2082.8|2083.6|2083.3|2083|2082.7|11
1723143470000|2024-08-08 18:57:50|2083.2|2082.9|2083.2|2082.9|2083.4|2083.1|2083.1|2082.8|13
1723143480000|2024-08-08 18:58:00|2083.1|2082.8|2083.5|2083.2|2083.5|2083.2|2082.9|2082.6|8
1723143490000|2024-08-08 18:58:10|2083.6|2083.3|2083.4|2083.1|2083.8|2083.5|2083.4|2083.1|11
1723143500000|2024-08-08 18:58:20|2083.3|2083|2083.3|2083|2083.4|2083.1|2083|2082.7|6
1723143510000|2024-08-08 18:58:30|2083.2|2082.9|2083.1|2082.8|2083.4|2083.1|2083.1|2082.8|4
1723143520000|2024-08-08 18:58:40|2082.9|2082.6|2083.2|2082.9|2083.3|2083|2082.8|2082.5|13
1723143530000|2024-08-08 18:58:50|2083.3|2083|2082.9|2082.6|2083.4|2083.1|2082.8|2082.5|10
1723143540000|2024-08-08 18:59:00|2082.8|2082.5|2083.3|2083|2083.4|2083.1|2082.8|2082.5|18
1723143550000|2024-08-08 18:59:10|2083.2|2082.9|2083.3|2083|2083.6|2083.3|2083.2|2082.9|16
1723143560000|2024-08-08 18:59:20|2083.4|2083.1|2083.1|2082.8|2083.4|2083.1|2083.1|2082.8|10
1723143570000|2024-08-08 18:59:30|2083|2082.7|2083|2082.7|2083|2082.7|2082.4|2082.1|29
1723143580000|2024-08-08 18:59:40|2082.9|2082.6|2082.4|2082.1|2082.9|2082.6|2082.3|2082|15
1723143590000|2024-08-08 18:59:50|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.1|2081.8|16
1723143600000|2024-08-08 19:00:00|2082.2|2081.9|2082.8|2082.5|2082.8|2082.5|2082.2|2081.9|145
1723143610000|2024-08-08 19:00:10|2082.5|2082.2|2081.8|2081.5|2082.7|2082.4|2081.7|2081.4|38
1723143620000|2024-08-08 19:00:20|2081.5|2081.2|2081.9|2081.6|2082|2081.7|2081.2|2080.9|68
1723143630000|2024-08-08 19:00:30|2081.7|2081.4|2082.5|2082.2|2082.6|2082.3|2081.6|2081.3|47
1723143640000|2024-08-08 19:00:40|2082.7|2082.4|2082.4|2082.1|2082.8|2082.5|2082.2|2081.9|19
1723143650000|2024-08-08 19:00:50|2082.5|2082.2|2082.7|2082.4|2082.9|2082.6|2082.4|2082.1|15
1723143660000|2024-08-08 19:01:00|2082.6|2082.3|2082|2081.7|2082.6|2082.3|2081.7|2081.4|35
1723143670000|2024-08-08 19:01:10|2081.9|2081.6|2081.6|2081.3|2082.1|2081.8|2081.5|2081.2|11
1723143680000|2024-08-08 19:01:20|2081.7|2081.4|2081.9|2081.6|2082.1|2081.8|2081.7|2081.4|29
1723143690000|2024-08-08 19:01:30|2082|2081.7|2082.3|2082|2082.4|2082.1|2082|2081.7|21
1723143700000|2024-08-08 19:01:40|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.1|2081.8|18
1723143710000|2024-08-08 19:01:50|2082.7|2082.4|2083|2082.7|2083.1|2082.8|2082.5|2082.2|16
1723143720000|2024-08-08 19:02:00|2082.9|2082.6|2082.9|2082.6|2083.3|2083|2082.8|2082.5|23
1723143730000|2024-08-08 19:02:10|2083|2082.7|2083.2|2082.9|2083.3|2083|2082.8|2082.5|17
1723143740000|2024-08-08 19:02:20|2083.5|2083.2|2082.7|2082.4|2083.5|2083.2|2082.6|2082.3|25
1723143750000|2024-08-08 19:02:30|2082.6|2082.3|2082.2|2081.9|2082.6|2082.3|2082|2081.7|8
1723143760000|2024-08-08 19:02:40|2082.1|2081.8|2081.9|2081.6|2082.2|2081.9|2081.8|2081.5|18
1723143770000|2024-08-08 19:02:50|2081.8|2081.5|2081.7|2081.4|2082|2081.7|2081.5|2081.2|22
1723143780000|2024-08-08 19:03:00|2081.8|2081.5|2081.3|2081|2081.8|2081.5|2081.1|2080.8|83
1723143790000|2024-08-08 19:03:10|2081.1|2080.8|2081.8|2081.5|2082|2081.7|2081.1|2080.8|17
1723143800000|2024-08-08 19:03:20|2081.7|2081.4|2081.8|2081.5|2082|2081.7|2081.5|2081.2|14
1723143810000|2024-08-08 19:03:30|2081.7|2081.4|2081.6|2081.3|2082.2|2081.9|2081.6|2081.3|17
1723143820000|2024-08-08 19:03:40|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.2|2080.9|21
1723143830000|2024-08-08 19:03:50|2081.2|2080.9|2081.7|2081.4|2081.7|2081.4|2081.1|2080.8|21
1723143840000|2024-08-08 19:04:00|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.2|2080.9|41
1723143850000|2024-08-08 19:04:10|2081.6|2081.3|2081.5|2081.2|2081.7|2081.4|2081.3|2081|15
1723143860000|2024-08-08 19:04:20|2081.4|2081.1|2081.2|2080.9|2081.9|2081.6|2081.1|2080.8|32
1723143870000|2024-08-08 19:04:30|2081.3|2081|2080.5|2080.2|2081.3|2081|2080.3|2080|55
1723143880000|2024-08-08 19:04:40|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.2|2079.9|28
1723143890000|2024-08-08 19:04:50|2080.3|2080|2079.9|2079.6|2080.3|2080|2079.6|2079.3|28
1723143900000|2024-08-08 19:05:00|2080|2079.7|2079|2078.7|2080|2079.7|2078.9|2078.6|81
1723143910000|2024-08-08 19:05:10|2078.8|2078.5|2079.5|2079.2|2079.8|2079.5|2078.8|2078.5|61
1723143920000|2024-08-08 19:05:20|2079.6|2079.3|2079.2|2078.9|2079.6|2079.3|2078.9|2078.6|138
1723143930000|2024-08-08 19:05:30|2079.3|2079|2080|2079.7|2080.1|2079.8|2079.2|2078.9|25
1723143940000|2024-08-08 19:05:40|2080.1|2079.8|2080.4|2080.1|2080.7|2080.4|2080.1|2079.8|31
1723143950000|2024-08-08 19:05:50|2080.3|2080|2080.6|2080.3|2080.6|2080.3|2080.1|2079.8|24
1723143960000|2024-08-08 19:06:00|2080.5|2080.2|2080.6|2080.3|2080.7|2080.4|2080.3|2080|56
1723143970000|2024-08-08 19:06:10|2080.7|2080.4|2081.4|2081.1|2081.5|2081.2|2080.6|2080.3|29
1723143980000|2024-08-08 19:06:20|2081.5|2081.2|2081.3|2081|2081.9|2081.6|2081.2|2080.9|234
1723143990000|2024-08-08 19:06:30|2081.4|2081.1|2080.8|2080.5|2081.4|2081.1|2080.7|2080.4|41
1723144000000|2024-08-08 19:06:40|2080.7|2080.4|2081|2080.7|2081.6|2081.3|2080.7|2080.4|40
1723144010000|2024-08-08 19:06:50|2081.1|2080.8|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|20
1723144020000|2024-08-08 19:07:00|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2080.3|2080|46
1723144030000|2024-08-08 19:07:10|2081.2|2080.9|2081.5|2081.2|2081.6|2081.3|2081.2|2080.9|8
1723144040000|2024-08-08 19:07:20|2081.4|2081.1|2082.1|2081.8|2082.1|2081.8|2081.3|2081|11
1723144050000|2024-08-08 19:07:30|2082|2081.7|2082.2|2081.9|2082.3|2082|2081.6|2081.3|16
1723144060000|2024-08-08 19:07:40|2082.3|2082|2082.2|2081.9|2082.5|2082.2|2082.2|2081.9|9
1723144070000|2024-08-08 19:07:50|2082.3|2082|2082.2|2081.9|2082.3|2082|2081.7|2081.4|16
1723144080000|2024-08-08 19:08:00|2082.1|2081.8|2082.2|2081.9|2082.4|2082.1|2082|2081.7|10
1723144090000|2024-08-08 19:08:10|2082.3|2082|2083.1|2082.8|2083.1|2082.8|2082.3|2082|31
1723144100000|2024-08-08 19:08:20|2083|2082.7|2082.5|2082.2|2083|2082.7|2082.4|2082.1|19
1723144110000|2024-08-08 19:08:30|2082.6|2082.3|2083|2082.7|2083.1|2082.8|2082.5|2082.2|5
1723144120000|2024-08-08 19:08:40|2083.2|2082.9|2083.6|2083.3|2083.8|2083.5|2083.2|2082.9|25
1723144130000|2024-08-08 19:08:50|2083.7|2083.4|2084.5|2084.2|2084.5|2084.2|2083.6|2083.3|125
1723144140000|2024-08-08 19:09:00|2084.6|2084.3|2085.1|2084.8|2085.1|2084.8|2084.5|2084.2|64
1723144150000|2024-08-08 19:09:10|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|49
1723144160000|2024-08-08 19:09:20|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.1|2084.8|82
1723144170000|2024-08-08 19:09:30|2085.3|2085|2085.9|2085.6|2086|2085.7|2085.3|2085|86
1723144180000|2024-08-08 19:09:40|2086|2085.7|2085.7|2085.4|2086|2085.7|2085.6|2085.3|39
1723144190000|2024-08-08 19:09:50|2085.6|2085.3|2084.9|2084.6|2085.7|2085.4|2084.9|2084.6|35
1723144200000|2024-08-08 19:10:00|2085|2084.7|2085|2084.7|2085.3|2085|2084.8|2084.5|25
1723144210000|2024-08-08 19:10:10|2084.9|2084.6|2085.4|2085.1|2085.7|2085.4|2084.9|2084.6|55
1723144220000|2024-08-08 19:10:20|2085.3|2085|2085|2084.7|2085.4|2085.1|2084.9|2084.6|19
1723144230000|2024-08-08 19:10:30|2085.2|2084.9|2085.1|2084.8|2085.4|2085.1|2085|2084.7|13
1723144240000|2024-08-08 19:10:40|2084.9|2084.6|2085|2084.7|2085.2|2084.9|2084.8|2084.5|21
1723144250000|2024-08-08 19:10:50|2084.9|2084.6|2085.7|2085.4|2085.7|2085.4|2084.9|2084.6|23
1723144260000|2024-08-08 19:11:00|2085.6|2085.3|2086.1|2085.8|2086.2|2085.9|2085.6|2085.3|59
1723144270000|2024-08-08 19:11:10|2086.3|2086|2086.4|2086.1|2086.7|2086.4|2086.2|2085.9|56
1723144280000|2024-08-08 19:11:20|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2085.9|2085.6|38
1723144290000|2024-08-08 19:11:30|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2086.1|2085.8|22
1723144300000|2024-08-08 19:11:40|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|99
1723144310000|2024-08-08 19:11:50|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2085.8|2085.5|30
1723144320000|2024-08-08 19:12:00|2086.1|2085.8|2086.5|2086.2|2087|2086.7|2086.1|2085.8|406
1723144330000|2024-08-08 19:12:10|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.3|2086|26
1723144340000|2024-08-08 19:12:20|2086.3|2086|2086.6|2086.3|2086.8|2086.5|2086.2|2085.9|13
1723144350000|2024-08-08 19:12:30|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.1|2085.8|44
1723144360000|2024-08-08 19:12:40|2086.3|2086|2086.4|2086.1|2086.5|2086.2|2086.2|2085.9|30
1723144370000|2024-08-08 19:12:50|2086.5|2086.2|2086.7|2086.4|2086.9|2086.6|2086.5|2086.2|22
1723144380000|2024-08-08 19:13:00|2086.6|2086.3|2086.5|2086.2|2086.7|2086.4|2086.4|2086.1|17
1723144390000|2024-08-08 19:13:10|2086.6|2086.3|2087.3|2087|2087.3|2087|2086.6|2086.3|223
1723144400000|2024-08-08 19:13:20|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.1|2086.8|4
1723144410000|2024-08-08 19:13:30|2087.1|2086.8|2087.3|2087|2087.3|2087|2086.9|2086.6|54
1723144420000|2024-08-08 19:13:40|2087.4|2087.1|2086.8|2086.5|2087.5|2087.2|2086.8|2086.5|24
1723144430000|2024-08-08 19:13:50|2086.9|2086.6|2086.9|2086.6|2087.1|2086.8|2086.7|2086.4|69
1723144440000|2024-08-08 19:14:00|2086.8|2086.5|2087.1|2086.8|2087.2|2086.9|2086.8|2086.5|37
1723144450000|2024-08-08 19:14:10|2087.2|2086.9|2087|2086.7|2087.4|2087.1|2087|2086.7|21
1723144460000|2024-08-08 19:14:20|2087.1|2086.8|2086.8|2086.5|2087.2|2086.9|2086.7|2086.4|17
1723144470000|2024-08-08 19:14:30|2086.9|2086.6|2086|2085.7|2087|2086.7|2086|2085.7|60
1723144480000|2024-08-08 19:14:40|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2085.8|2085.5|50
1723144490000|2024-08-08 19:14:50|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2085.6|2085.3|123
1723144500000|2024-08-08 19:15:00|2086.2|2085.9|2085.7|2085.4|2086.4|2086.1|2085.1|2084.8|87
1723144510000|2024-08-08 19:15:10|2085.8|2085.5|2086.4|2086.1|2086.5|2086.2|2085.8|2085.5|85
1723144520000|2024-08-08 19:15:20|2086.3|2086|2087.2|2086.9|2087.4|2087.1|2086.3|2086|41
1723144530000|2024-08-08 19:15:30|2087.3|2087|2087.2|2086.9|2087.3|2087|2087|2086.7|28
1723144540000|2024-08-08 19:15:40|2087.3|2087|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|18
1723144550000|2024-08-08 19:15:50|2087.3|2087|2086.9|2086.6|2087.6|2087.3|2086.9|2086.6|74
1723144560000|2024-08-08 19:16:00|2086.8|2086.5|2086.3|2086|2086.9|2086.6|2086.3|2086|24
1723144570000|2024-08-08 19:16:10|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|18
1723144580000|2024-08-08 19:16:20|2085.8|2085.5|2085.9|2085.6|2086.1|2085.8|2085.6|2085.3|14
1723144590000|2024-08-08 19:16:30|2085.8|2085.5|2084.9|2084.6|2085.9|2085.6|2084.9|2084.6|39
1723144600000|2024-08-08 19:16:40|2085|2084.7|2085.5|2085.2|2086|2085.7|2085|2084.7|21
1723144610000|2024-08-08 19:16:50|2085.4|2085.1|2085.6|2085.3|2085.7|2085.4|2085.4|2085.1|13
1723144620000|2024-08-08 19:17:00|2085.5|2085.2|2085.2|2084.9|2085.6|2085.3|2085.1|2084.8|18
1723144630000|2024-08-08 19:17:10|2085.3|2085|2085.5|2085.2|2085.7|2085.4|2085.2|2084.9|21
1723144640000|2024-08-08 19:17:20|2085.4|2085.1|2085.9|2085.6|2086.3|2086|2085.4|2085.1|37
1723144650000|2024-08-08 19:17:30|2085.8|2085.5|2085.6|2085.3|2085.9|2085.6|2085.1|2084.8|30
1723144660000|2024-08-08 19:17:40|2085.5|2085.2|2085.4|2085.1|2085.6|2085.3|2085.2|2084.9|13
1723144670000|2024-08-08 19:17:50|2085.5|2085.2|2086.1|2085.8|2086.1|2085.8|2085.5|2085.2|18
1723144680000|2024-08-08 19:18:00|2086|2085.7|2085.3|2085|2086|2085.7|2085.2|2084.9|55
1723144690000|2024-08-08 19:18:10|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.1|2084.8|27
1723144700000|2024-08-08 19:18:20|2085.3|2085|2085.1|2084.8|2085.6|2085.3|2085.1|2084.8|19
1723144710000|2024-08-08 19:18:30|2085.2|2084.9|2084.5|2084.2|2085.2|2084.9|2084.4|2084.1|37
1723144720000|2024-08-08 19:18:40|2084.3|2084|2084.7|2084.4|2084.9|2084.6|2084.3|2084|40
1723144730000|2024-08-08 19:18:50|2084.8|2084.5|2084.2|2083.9|2084.8|2084.5|2083.7|2083.4|28
1723144740000|2024-08-08 19:19:00|2084|2083.7|2085.1|2084.8|2085.1|2084.8|2084|2083.7|62
1723144750000|2024-08-08 19:19:10|2085|2084.7|2084.6|2084.3|2085|2084.7|2084.3|2084|27
1723144760000|2024-08-08 19:19:20|2084.5|2084.2|2084.6|2084.3|2084.8|2084.5|2084.4|2084.1|10
1723144770000|2024-08-08 19:19:30|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.5|2084.2|7
1723144780000|2024-08-08 19:19:40|2084.7|2084.4|2084.8|2084.5|2085.2|2084.9|2084.7|2084.4|33
1723144790000|2024-08-08 19:19:50|2084.9|2084.6|2084.9|2084.6|2085.1|2084.8|2084.5|2084.2|30
1723144800000|2024-08-08 19:20:00|2085|2084.7|2085|2084.7|2085.1|2084.8|2084.9|2084.6|35
1723144810000|2024-08-08 19:20:10|2085.1|2084.8|2085.8|2085.5|2085.8|2085.5|2085|2084.7|45
1723144820000|2024-08-08 19:20:20|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.5|2085.2|34
1723144830000|2024-08-08 19:20:30|2085.8|2085.5|2086|2085.7|2086|2085.7|2085.3|2085|31
1723144840000|2024-08-08 19:20:40|2085.8|2085.5|2084.7|2084.4|2085.8|2085.5|2084.6|2084.3|18
1723144850000|2024-08-08 19:20:50|2084.6|2084.3|2084.3|2084|2084.6|2084.3|2084|2083.7|68
1723144860000|2024-08-08 19:21:00|2084.4|2084.1|2085|2084.7|2085.1|2084.8|2084.3|2084|31
1723144870000|2024-08-08 19:21:10|2085.2|2084.9|2085.2|2084.9|2085.4|2085.1|2085|2084.7|13
1723144880000|2024-08-08 19:21:20|2085.1|2084.8|2084.1|2083.8|2085.2|2084.9|2083.8|2083.5|48
1723144890000|2024-08-08 19:21:30|2084.3|2084|2084.4|2084.1|2084.5|2084.2|2084.2|2083.9|12
1723144900000|2024-08-08 19:21:40|2084.2|2083.9|2084.8|2084.5|2084.9|2084.6|2084.2|2083.9|16
1723144910000|2024-08-08 19:21:50|2084.9|2084.6|2084.6|2084.3|2085.1|2084.8|2084.5|2084.2|16
1723144920000|2024-08-08 19:22:00|2084.5|2084.2|2085.3|2085|2085.3|2085|2084.5|2084.2|10
1723144930000|2024-08-08 19:22:10|2085.4|2085.1|2085.6|2085.3|2085.7|2085.4|2085.4|2085.1|28
1723144940000|2024-08-08 19:22:20|2085.5|2085.2|2086.1|2085.8|2086.3|2086|2085.4|2085.1|31
1723144950000|2024-08-08 19:22:30|2086.2|2085.9|2086.6|2086.3|2086.7|2086.4|2086.2|2085.9|39
1723144960000|2024-08-08 19:22:40|2086.7|2086.4|2087.3|2087|2087.3|2087|2086.6|2086.3|52
1723144970000|2024-08-08 19:22:50|2087.5|2087.2|2087|2086.7|2087.5|2087.2|2086.8|2086.5|24
1723144980000|2024-08-08 19:23:00|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.7|2086.4|14
1723144990000|2024-08-08 19:23:10|2087|2086.7|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|29
1723145000000|2024-08-08 19:23:20|2086.7|2086.4|2086.9|2086.6|2087|2086.7|2086.6|2086.3|21
1723145010000|2024-08-08 19:23:30|2087|2086.7|2087.3|2087|2087.5|2087.2|2086.9|2086.6|23
1723145020000|2024-08-08 19:23:40|2087.2|2086.9|2087|2086.7|2087.3|2087|2086.8|2086.5|14
1723145030000|2024-08-08 19:23:50|2087.1|2086.8|2087|2086.7|2087.2|2086.9|2087|2086.7|29
1723145040000|2024-08-08 19:24:00|2087.1|2086.8|2086.3|2086|2087.1|2086.8|2086.2|2085.9|41
1723145050000|2024-08-08 19:24:10|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.1|2085.8|33
1723145060000|2024-08-08 19:24:20|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|17
1723145070000|2024-08-08 19:24:30|2086.6|2086.3|2085.5|2085.2|2086.6|2086.3|2085.2|2084.9|21
1723145080000|2024-08-08 19:24:40|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.1|2084.8|15
1723145090000|2024-08-08 19:24:50|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.8|2085.5|8
1723145100000|2024-08-08 19:25:00|2085.8|2085.5|2085.5|2085.2|2086.3|2086|2085.3|2085|51
1723145110000|2024-08-08 19:25:10|2085.6|2085.3|2086|2085.7|2086.1|2085.8|2085.5|2085.2|56
1723145120000|2024-08-08 19:25:20|2086.1|2085.8|2085.3|2085|2086.2|2085.9|2085.2|2084.9|15
1723145130000|2024-08-08 19:25:30|2085.4|2085.1|2085.7|2085.4|2085.9|2085.6|2085.4|2085.1|72
1723145140000|2024-08-08 19:25:40|2085.8|2085.5|2086.1|2085.8|2086.3|2086|2085.8|2085.5|34
1723145150000|2024-08-08 19:25:50|2086|2085.7|2085.8|2085.5|2086.1|2085.8|2085.6|2085.3|14
1723145160000|2024-08-08 19:26:00|2085.9|2085.6|2085.8|2085.5|2086|2085.7|2085.6|2085.3|16
1723145170000|2024-08-08 19:26:10|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|23
1723145180000|2024-08-08 19:26:20|2085.9|2085.6|2085.7|2085.4|2086.4|2086.1|2085.7|2085.4|39
1723145190000|2024-08-08 19:26:30|2085.8|2085.5|2085.3|2085|2085.8|2085.5|2085.2|2084.9|31
1723145200000|2024-08-08 19:26:40|2085.4|2085.1|2085|2084.7|2085.5|2085.2|2085|2084.7|56
1723145210000|2024-08-08 19:26:50|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.1|2084.8|28
1723145220000|2024-08-08 19:27:00|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.3|2085|39
1723145230000|2024-08-08 19:27:10|2085.4|2085.1|2084.8|2084.5|2085.5|2085.2|2084.8|2084.5|54
1723145240000|2024-08-08 19:27:20|2084.9|2084.6|2085.1|2084.8|2085.2|2084.9|2084.7|2084.4|73
1723145250000|2024-08-08 19:27:30|2085|2084.7|2085|2084.7|2085.1|2084.8|2084.7|2084.4|19
1723145260000|2024-08-08 19:27:40|2084.9|2084.6|2085.2|2084.9|2085.2|2084.9|2084.7|2084.4|18
1723145270000|2024-08-08 19:27:50|2085.3|2085|2085.9|2085.6|2085.9|2085.6|2085.3|2085|41
1723145280000|2024-08-08 19:28:00|2085.8|2085.5|2085.4|2085.1|2085.9|2085.6|2085.2|2084.9|130
1723145290000|2024-08-08 19:28:10|2085.5|2085.2|2085.4|2085.1|2085.6|2085.3|2084.7|2084.4|55
1723145300000|2024-08-08 19:28:20|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2084.9|2084.6|19
1723145310000|2024-08-08 19:28:30|2085|2084.7|2082.2|2081.9|2085|2084.7|2082.2|2081.9|473
1723145320000|2024-08-08 19:28:40|2082.4|2082.1|2083.7|2083.4|2083.8|2083.5|2082.4|2082.1|141
1723145330000|2024-08-08 19:28:50|2083.8|2083.5|2083.7|2083.4|2083.8|2083.5|2083.6|2083.3|33
1723145340000|2024-08-08 19:29:00|2083.6|2083.3|2083.5|2083.2|2084.1|2083.8|2083.3|2083|84
1723145350000|2024-08-08 19:29:10|2083.4|2083.1|2082.9|2082.6|2083.4|2083.1|2082.9|2082.6|47
1723145360000|2024-08-08 19:29:20|2082.8|2082.5|2083.4|2083.1|2083.7|2083.4|2082.8|2082.5|38
1723145370000|2024-08-08 19:29:30|2083.3|2083|2083.8|2083.5|2083.8|2083.5|2083.3|2083|22
1723145380000|2024-08-08 19:29:40|2083.7|2083.4|2082.9|2082.6|2083.7|2083.4|2082.8|2082.5|25
1723145390000|2024-08-08 19:29:50|2083|2082.7|2083.2|2082.9|2083.2|2082.9|2082.7|2082.4|57
1723145400000|2024-08-08 19:30:00|2083.4|2083.1|2082.5|2082.2|2083.4|2083.1|2082.4|2082.1|69
1723145410000|2024-08-08 19:30:10|2082.6|2082.3|2082.6|2082.3|2083.5|2083.2|2082.6|2082.3|79
1723145420000|2024-08-08 19:30:20|2082.7|2082.4|2082.9|2082.6|2083.1|2082.8|2082.5|2082.2|49
1723145430000|2024-08-08 19:30:30|2083.1|2082.8|2083.4|2083.1|2083.6|2083.3|2083.1|2082.8|70
1723145440000|2024-08-08 19:30:40|2083.2|2082.9|2083.3|2083|2084|2083.7|2083.2|2082.9|50
1723145450000|2024-08-08 19:30:50|2083.4|2083.1|2083.3|2083|2083.6|2083.3|2083|2082.7|30
1723145460000|2024-08-08 19:31:00|2083.4|2083.1|2083.6|2083.3|2083.8|2083.5|2083.2|2082.9|26
1723145470000|2024-08-08 19:31:10|2083.4|2083.1|2083.6|2083.3|2083.9|2083.6|2083.1|2082.8|74
1723145480000|2024-08-08 19:31:20|2083.5|2083.2|2082.3|2082|2083.5|2083.2|2082.3|2082|54
1723145490000|2024-08-08 19:31:30|2082.2|2081.9|2081.9|2081.6|2082.4|2082.1|2081.7|2081.4|105
1723145500000|2024-08-08 19:31:40|2081.8|2081.5|2082.9|2082.6|2083|2082.7|2081.8|2081.5|55
1723145510000|2024-08-08 19:31:50|2082.8|2082.5|2082.1|2081.8|2082.8|2082.5|2082.1|2081.8|26
1723145520000|2024-08-08 19:32:00|2082.2|2081.9|2081.3|2081|2082.4|2082.1|2081.3|2081|152
1723145530000|2024-08-08 19:32:10|2081.4|2081.1|2080.2|2079.9|2081.4|2081.1|2080.2|2079.9|100
1723145540000|2024-08-08 19:32:20|2080.3|2080|2080.2|2079.9|2080.6|2080.3|2080|2079.7|85
1723145550000|2024-08-08 19:32:30|2080.1|2079.8|2080.7|2080.4|2080.7|2080.4|2079.7|2079.4|49
1723145560000|2024-08-08 19:32:40|2080.9|2080.6|2080.1|2079.8|2081.2|2080.9|2080.1|2079.8|191
1723145570000|2024-08-08 19:32:50|2080.3|2080|2081.2|2080.9|2081.3|2081|2080.1|2079.8|47
1723145580000|2024-08-08 19:33:00|2081.4|2081.1|2080.8|2080.5|2081.4|2081.1|2080.7|2080.4|38
1723145590000|2024-08-08 19:33:10|2081|2080.7|2081.2|2080.9|2081.5|2081.2|2080.9|2080.6|71
1723145600000|2024-08-08 19:33:20|2081.1|2080.8|2080.5|2080.2|2081.1|2080.8|2080.3|2080|64
1723145610000|2024-08-08 19:33:30|2080.6|2080.3|2079.9|2079.6|2080.6|2080.3|2079.6|2079.3|26
1723145620000|2024-08-08 19:33:40|2079.8|2079.5|2079|2078.7|2080|2079.7|2079|2078.7|113
1723145630000|2024-08-08 19:33:50|2078.9|2078.6|2079.3|2079|2079.4|2079.1|2078.9|2078.6|89
1723145640000|2024-08-08 19:34:00|2079.4|2079.1|2078.6|2078.3|2079.4|2079.1|2078.5|2078.2|140
1723145650000|2024-08-08 19:34:10|2078.7|2078.4|2079.3|2079|2079.7|2079.4|2078.6|2078.3|81
1723145660000|2024-08-08 19:34:20|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2078.8|2078.5|89
1723145670000|2024-08-08 19:34:30|2079.5|2079.2|2079.8|2079.5|2080.2|2079.9|2079.5|2079.2|28
1723145680000|2024-08-08 19:34:40|2079.7|2079.4|2080.4|2080.1|2080.5|2080.2|2079.7|2079.4|46
1723145690000|2024-08-08 19:34:50|2080.3|2080|2080.7|2080.4|2081|2080.7|2080.1|2079.8|52
1723145700000|2024-08-08 19:35:00|2080.6|2080.3|2079.7|2079.4|2080.8|2080.5|2079.6|2079.3|44
1723145710000|2024-08-08 19:35:10|2079.6|2079.3|2079.6|2079.3|2079.9|2079.6|2079.4|2079.1|31
1723145720000|2024-08-08 19:35:20|2079.5|2079.2|2079.2|2078.9|2079.7|2079.4|2079.1|2078.8|22
1723145730000|2024-08-08 19:35:30|2079|2078.7|2078.4|2078.1|2079|2078.7|2078.3|2078|111
1723145740000|2024-08-08 19:35:40|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.1|2077.8|47
1723145750000|2024-08-08 19:35:50|2078.4|2078.1|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|97
1723145760000|2024-08-08 19:36:00|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.4|2077.1|86
1723145770000|2024-08-08 19:36:10|2077.5|2077.2|2077.3|2077|2077.7|2077.4|2077.3|2077|67
1723145780000|2024-08-08 19:36:20|2077.2|2076.9|2077.5|2077.2|2077.8|2077.5|2076.9|2076.6|88
1723145790000|2024-08-08 19:36:30|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2077.2|2076.9|37
1723145800000|2024-08-08 19:36:40|2077.3|2077|2076.6|2076.3|2077.5|2077.2|2076.6|2076.3|59
1723145810000|2024-08-08 19:36:50|2076.8|2076.5|2076.3|2076|2076.8|2076.5|2076.3|2076|68
1723145820000|2024-08-08 19:37:00|2076.4|2076.1|2077.1|2076.8|2077.5|2077.2|2076.4|2076.1|86
1723145830000|2024-08-08 19:37:10|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2076.7|2076.4|90
1723145840000|2024-08-08 19:37:20|2077.1|2076.8|2077.8|2077.5|2078|2077.7|2077.1|2076.8|49
1723145850000|2024-08-08 19:37:30|2078.1|2077.8|2078.5|2078.2|2078.5|2078.2|2078|2077.7|51
1723145860000|2024-08-08 19:37:40|2078.4|2078.1|2078.6|2078.3|2078.7|2078.4|2078.2|2077.9|37
1723145870000|2024-08-08 19:37:50|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.3|2078|52
1723145880000|2024-08-08 19:38:00|2078.5|2078.2|2077.9|2077.6|2078.5|2078.2|2077.6|2077.3|55
1723145890000|2024-08-08 19:38:10|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2077.8|2077.5|36
1723145900000|2024-08-08 19:38:20|2078.1|2077.8|2079|2078.7|2079.1|2078.8|2078.1|2077.8|41
1723145910000|2024-08-08 19:38:30|2078.9|2078.6|2079.7|2079.4|2079.7|2079.4|2078.9|2078.6|59
1723145920000|2024-08-08 19:38:40|2079.8|2079.5|2080.2|2079.9|2080.4|2080.1|2079.8|2079.5|38
1723145930000|2024-08-08 19:38:50|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2079.8|2079.5|93
1723145940000|2024-08-08 19:39:00|2080.1|2079.8|2079.8|2079.5|2080.1|2079.8|2079.7|2079.4|33
1723145950000|2024-08-08 19:39:10|2079.7|2079.4|2079|2078.7|2079.8|2079.5|2078.9|2078.6|46
1723145960000|2024-08-08 19:39:20|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|30
1723145970000|2024-08-08 19:39:30|2078.8|2078.5|2078.3|2078|2078.9|2078.6|2078.3|2078|10
1723145980000|2024-08-08 19:39:40|2078.2|2077.9|2078.7|2078.4|2078.9|2078.6|2078.2|2077.9|34
1723145990000|2024-08-08 19:39:50|2078.6|2078.3|2078.5|2078.2|2078.8|2078.5|2078.1|2077.8|28
1723146000000|2024-08-08 19:40:00|2078.6|2078.3|2079.3|2079|2079.5|2079.2|2078.3|2078|76
1723146010000|2024-08-08 19:40:10|2079.1|2078.8|2078.7|2078.4|2079.1|2078.8|2078.4|2078.1|35
1723146020000|2024-08-08 19:40:20|2078.8|2078.5|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|64
1723146030000|2024-08-08 19:40:30|2079|2078.7|2079.6|2079.3|2079.7|2079.4|2078.9|2078.6|47
1723146040000|2024-08-08 19:40:40|2079.3|2079|2079.4|2079.1|2079.6|2079.3|2079|2078.7|59
1723146050000|2024-08-08 19:40:50|2079.3|2079|2079|2078.7|2079.3|2079|2078.8|2078.5|33
1723146060000|2024-08-08 19:41:00|2078.9|2078.6|2079.7|2079.4|2079.8|2079.5|2078.9|2078.6|40
1723146070000|2024-08-08 19:41:10|2079.6|2079.3|2079.4|2079.1|2079.8|2079.5|2079.4|2079.1|33
1723146080000|2024-08-08 19:41:20|2079.5|2079.2|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|46
1723146090000|2024-08-08 19:41:30|2079.3|2079|2079.9|2079.6|2080.1|2079.8|2079.3|2079|43
1723146100000|2024-08-08 19:41:40|2079.8|2079.5|2080.6|2080.3|2080.6|2080.3|2079.8|2079.5|67
1723146110000|2024-08-08 19:41:50|2080.5|2080.2|2080.5|2080.2|2080.8|2080.5|2080.2|2079.9|73
1723146120000|2024-08-08 19:42:00|2080.4|2080.1|2081.1|2080.8|2081.1|2080.8|2080.4|2080.1|90
1723146130000|2024-08-08 19:42:10|2081|2080.7|2081|2080.7|2081.1|2080.8|2080.7|2080.4|39
1723146140000|2024-08-08 19:42:20|2080.9|2080.6|2081.1|2080.8|2081.3|2081|2080.9|2080.6|45
1723146150000|2024-08-08 19:42:30|2080.9|2080.6|2081.1|2080.8|2081.2|2080.9|2080.8|2080.5|64
1723146160000|2024-08-08 19:42:40|2081|2080.7|2080.8|2080.5|2081|2080.7|2080.5|2080.2|65
1723146170000|2024-08-08 19:42:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2080.8|2080.5|29
1723146180000|2024-08-08 19:43:00|2081|2080.7|2081.2|2080.9|2081.3|2081|2080.7|2080.4|54
1723146190000|2024-08-08 19:43:10|2081.3|2081|2081.5|2081.2|2081.8|2081.5|2081.1|2080.8|85
1723146200000|2024-08-08 19:43:20|2081.4|2081.1|2081.9|2081.6|2082.1|2081.8|2081.1|2080.8|76
1723146210000|2024-08-08 19:43:30|2081.8|2081.5|2081.7|2081.4|2082.1|2081.8|2081.7|2081.4|41
1723146220000|2024-08-08 19:43:40|2081.6|2081.3|2081.9|2081.6|2081.9|2081.6|2081.5|2081.2|42
1723146230000|2024-08-08 19:43:50|2081.8|2081.5|2082.3|2082|2082.5|2082.2|2081.8|2081.5|57
1723146240000|2024-08-08 19:44:00|2082.4|2082.1|2082.6|2082.3|2082.8|2082.5|2082.1|2081.8|89
1723146250000|2024-08-08 19:44:10|2082.7|2082.4|2082.6|2082.3|2082.8|2082.5|2082.4|2082.1|45
1723146260000|2024-08-08 19:44:20|2082.5|2082.2|2082.7|2082.4|2082.8|2082.5|2082.3|2082|33
1723146270000|2024-08-08 19:44:30|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.3|2082|82
1723146280000|2024-08-08 19:44:40|2082.7|2082.4|2082.8|2082.5|2083|2082.7|2082.6|2082.3|27
1723146290000|2024-08-08 19:44:50|2082.7|2082.4|2082.6|2082.3|2083.1|2082.8|2082.6|2082.3|78
1723146300000|2024-08-08 19:45:00|2082.7|2082.4|2081.8|2081.5|2082.7|2082.4|2081.6|2081.3|102
1723146310000|2024-08-08 19:45:10|2081.7|2081.4|2082|2081.7|2082.5|2082.2|2081.7|2081.4|68
1723146320000|2024-08-08 19:45:20|2081.9|2081.6|2082.3|2082|2082.6|2082.3|2081.8|2081.5|50
1723146330000|2024-08-08 19:45:30|2082.5|2082.2|2082.3|2082|2082.8|2082.5|2081.9|2081.6|54
1723146340000|2024-08-08 19:45:40|2082.4|2082.1|2082.9|2082.6|2082.9|2082.6|2082.3|2082|44
1723146350000|2024-08-08 19:45:50|2082.7|2082.4|2082.3|2082|2082.7|2082.4|2082.2|2081.9|34
1723146360000|2024-08-08 19:46:00|2082.1|2081.8|2082.8|2082.5|2083|2082.7|2081.8|2081.5|50
1723146370000|2024-08-08 19:46:10|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.1|2081.8|67
1723146380000|2024-08-08 19:46:20|2083|2082.7|2082.7|2082.4|2083.1|2082.8|2082.7|2082.4|65
1723146390000|2024-08-08 19:46:30|2082.5|2082.2|2083.4|2083.1|2083.5|2083.2|2082.4|2082.1|53
1723146400000|2024-08-08 19:46:40|2083.5|2083.2|2083.1|2082.8|2083.5|2083.2|2083|2082.7|74
1723146410000|2024-08-08 19:46:50|2083|2082.7|2082.1|2081.8|2083.2|2082.9|2082.1|2081.8|50
1723146420000|2024-08-08 19:47:00|2081.8|2081.5|2081.5|2081.2|2082.2|2081.9|2081.4|2081.1|63
1723146430000|2024-08-08 19:47:10|2081.4|2081.1|2081.6|2081.3|2081.9|2081.6|2081.1|2080.8|54
1723146440000|2024-08-08 19:47:20|2081.7|2081.4|2080.9|2080.6|2081.7|2081.4|2080.8|2080.5|81
1723146450000|2024-08-08 19:47:30|2081|2080.7|2081.2|2080.9|2081.4|2081.1|2081|2080.7|45
1723146460000|2024-08-08 19:47:40|2081.1|2080.8|2081.9|2081.6|2081.9|2081.6|2080.7|2080.4|49
1723146470000|2024-08-08 19:47:50|2081.8|2081.5|2081.1|2080.8|2081.8|2081.5|2081|2080.7|28
1723146480000|2024-08-08 19:48:00|2081.2|2080.9|2081.2|2080.9|2081.8|2081.5|2081|2080.7|78
1723146490000|2024-08-08 19:48:10|2081.1|2080.8|2080.7|2080.4|2081.8|2081.5|2080.6|2080.3|46
1723146500000|2024-08-08 19:48:20|2080.6|2080.3|2081.8|2081.5|2081.8|2081.5|2080.4|2080.1|38
1723146510000|2024-08-08 19:48:30|2081.7|2081.4|2081.9|2081.6|2082|2081.7|2081.6|2081.3|42
1723146520000|2024-08-08 19:48:40|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|30
1723146530000|2024-08-08 19:48:50|2081.9|2081.6|2082|2081.7|2082.2|2081.9|2081.6|2081.3|30
1723146540000|2024-08-08 19:49:00|2082.1|2081.8|2081.7|2081.4|2082.2|2081.9|2081.6|2081.3|30
1723146550000|2024-08-08 19:49:10|2081.9|2081.6|2082|2081.7|2082.2|2081.9|2081.8|2081.5|68
1723146560000|2024-08-08 19:49:20|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2081.9|2081.6|39
1723146570000|2024-08-08 19:49:30|2082.1|2081.8|2081.2|2080.9|2082.1|2081.8|2081.1|2080.8|81
1723146580000|2024-08-08 19:49:40|2080.9|2080.6|2080.4|2080.1|2081.2|2080.9|2080.3|2080|97
1723146590000|2024-08-08 19:49:50|2080.3|2080|2080.4|2080.1|2080.5|2080.2|2080.3|2080|54
1723146600000|2024-08-08 19:50:00|2080.6|2080.3|2080|2079.7|2080.6|2080.3|2079.4|2079.1|291
1723146610000|2024-08-08 19:50:10|2080.2|2079.9|2081|2080.7|2081|2080.7|2079.7|2079.4|97
1723146620000|2024-08-08 19:50:20|2081.1|2080.8|2080.1|2079.8|2081.4|2081.1|2080.1|2079.8|149
1723146630000|2024-08-08 19:50:30|2080|2079.7|2081.7|2081.4|2081.9|2081.6|2079.9|2079.6|143
1723146640000|2024-08-08 19:50:40|2082|2081.7|2081.2|2080.9|2082|2081.7|2081|2080.7|63
1723146650000|2024-08-08 19:50:50|2081.3|2081|2080.1|2079.8|2081.3|2081|2079.9|2079.6|163
1723146660000|2024-08-08 19:51:00|2080.3|2080|2080.5|2080.2|2080.7|2080.4|2079.8|2079.5|72
1723146670000|2024-08-08 19:51:10|2080.6|2080.3|2079.7|2079.4|2080.9|2080.6|2079.7|2079.4|40
1723146680000|2024-08-08 19:51:20|2079.8|2079.5|2078.9|2078.6|2079.8|2079.5|2078.8|2078.5|107
1723146690000|2024-08-08 19:51:30|2079|2078.7|2079|2078.7|2079.1|2078.8|2078.5|2078.2|97
1723146700000|2024-08-08 19:51:40|2079.2|2078.9|2079.3|2079|2079.4|2079.1|2079|2078.7|55
1723146710000|2024-08-08 19:51:50|2079.2|2078.9|2079.1|2078.8|2079.8|2079.5|2079.1|2078.8|101
1723146720000|2024-08-08 19:52:00|2078.8|2078.5|2079|2078.7|2079.2|2078.9|2078.4|2078.1|130
1723146730000|2024-08-08 19:52:10|2078.9|2078.6|2078.1|2077.8|2078.9|2078.6|2077.8|2077.5|143
1723146740000|2024-08-08 19:52:20|2078.2|2077.9|2078.4|2078.1|2079.2|2078.9|2078.2|2077.9|82
1723146750000|2024-08-08 19:52:30|2078.3|2078|2079.4|2079.1|2079.5|2079.2|2078.3|2078|91
1723146760000|2024-08-08 19:52:40|2079.5|2079.2|2080.1|2079.8|2080.4|2080.1|2079.5|2079.2|72
1723146770000|2024-08-08 19:52:50|2080.3|2080|2080.4|2080.1|2081|2080.7|2080.2|2079.9|156
1723146780000|2024-08-08 19:53:00|2080.6|2080.3|2081.2|2080.9|2081.3|2081|2080.6|2080.3|96
1723146790000|2024-08-08 19:53:10|2081.6|2081.3|2081.7|2081.4|2082.1|2081.8|2081.6|2081.3|105
1723146800000|2024-08-08 19:53:20|2081.5|2081.2|2081.9|2081.6|2081.9|2081.6|2081.3|2081|66
1723146810000|2024-08-08 19:53:30|2081.8|2081.5|2082.1|2081.8|2082.2|2081.9|2081.6|2081.3|73
1723146820000|2024-08-08 19:53:40|2082.2|2081.9|2082.1|2081.8|2082.7|2082.4|2081.6|2081.3|80
1723146830000|2024-08-08 19:53:50|2082|2081.7|2082.2|2081.9|2082.3|2082|2082|2081.7|31
1723146840000|2024-08-08 19:54:00|2082|2081.7|2081.9|2081.6|2082.1|2081.8|2081.5|2081.2|76
1723146850000|2024-08-08 19:54:10|2081.7|2081.4|2083|2082.7|2083.1|2082.8|2081.7|2081.4|246
1723146860000|2024-08-08 19:54:20|2082.9|2082.6|2082|2081.7|2082.9|2082.6|2081.9|2081.6|46
1723146870000|2024-08-08 19:54:30|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.7|2081.4|77
1723146880000|2024-08-08 19:54:40|2081.8|2081.5|2081.4|2081.1|2082.6|2082.3|2081.3|2081|214
1723146890000|2024-08-08 19:54:50|2081.3|2081|2081|2080.7|2081.4|2081.1|2080.9|2080.6|68
1723146900000|2024-08-08 19:55:00|2080.9|2080.6|2079.9|2079.6|2081|2080.7|2079.9|2079.6|256
1723146910000|2024-08-08 19:55:10|2080.1|2079.8|2080.7|2080.4|2081.2|2080.9|2079.8|2079.5|158
1723146920000|2024-08-08 19:55:20|2080.6|2080.3|2079.8|2079.5|2080.7|2080.4|2079.4|2079.1|126
1723146930000|2024-08-08 19:55:30|2079.7|2079.4|2079.6|2079.3|2080|2079.7|2079.6|2079.3|101
1723146940000|2024-08-08 19:55:40|2079.5|2079.2|2079.6|2079.3|2080.4|2080.1|2079.5|2079.2|136
1723146950000|2024-08-08 19:55:50|2080.2|2079.9|2080|2079.7|2080.2|2079.9|2079.7|2079.4|111
1723146960000|2024-08-08 19:56:00|2080.1|2079.8|2080.1|2079.8|2080.5|2080.2|2080|2079.7|108
1723146970000|2024-08-08 19:56:10|2079.8|2079.5|2078.8|2078.5|2079.8|2079.5|2078.8|2078.5|73
1723146980000|2024-08-08 19:56:20|2079.1|2078.8|2079.6|2079.3|2079.7|2079.4|2079.1|2078.8|153
1723146990000|2024-08-08 19:56:30|2079.7|2079.4|2080.2|2079.9|2080.2|2079.9|2079.6|2079.3|89
1723147000000|2024-08-08 19:56:40|2080.3|2080|2080|2079.7|2080.5|2080.2|2079.9|2079.6|91
1723147010000|2024-08-08 19:56:50|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.3|2079|104
1723147020000|2024-08-08 19:57:00|2079.7|2079.4|2080.5|2080.2|2080.7|2080.4|2079.7|2079.4|230
1723147030000|2024-08-08 19:57:10|2080.6|2080.3|2080.9|2080.6|2080.9|2080.6|2080.4|2080.1|133
1723147040000|2024-08-08 19:57:20|2080.8|2080.5|2081.7|2081.4|2082|2081.7|2080.7|2080.4|180
1723147050000|2024-08-08 19:57:30|2081.6|2081.3|2081.3|2081|2081.6|2081.3|2081.1|2080.8|117
1723147060000|2024-08-08 19:57:40|2081.4|2081.1|2081.2|2080.9|2081.5|2081.2|2080.8|2080.5|147
1723147070000|2024-08-08 19:57:50|2081.1|2080.8|2081.5|2081.2|2081.6|2081.3|2081.1|2080.8|205
1723147080000|2024-08-08 19:58:00|2081.6|2081.3|2081.9|2081.6|2082.2|2081.9|2081.4|2081.1|302
1723147090000|2024-08-08 19:58:10|2082|2081.7|2081.4|2081.1|2082|2081.7|2081.1|2080.8|241
1723147100000|2024-08-08 19:58:20|2081.5|2081.2|2082.2|2081.9|2082.2|2081.9|2081.3|2081|340
1723147110000|2024-08-08 19:58:30|2082.1|2081.8|2082.3|2082|2082.4|2082.1|2081.8|2081.5|214
1723147120000|2024-08-08 19:58:40|2082.2|2081.9|2081.7|2081.4|2082.4|2082.1|2081.7|2081.4|186
1723147130000|2024-08-08 19:58:50|2081.9|2081.6|2081.7|2081.4|2082.1|2081.8|2081.5|2081.2|444
1723147140000|2024-08-08 19:59:00|2081.9|2081.6|2082.7|2082.4|2082.7|2082.4|2081.6|2081.3|663
1723147150000|2024-08-08 19:59:10|2082.8|2082.5|2082.8|2082.5|2083.1|2082.8|2082.7|2082.4|351
1723147160000|2024-08-08 19:59:20|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.8|2082.5|459
1723147170000|2024-08-08 19:59:30|2083.4|2083.1|2084.8|2084.5|2084.9|2084.6|2083.4|2083.1|854
1723147180000|2024-08-08 19:59:40|2084.4|2084.1|2085.8|2085.5|2086.1|2085.8|2084.4|2084.1|1766
1723147190000|2024-08-08 19:59:50|2085.7|2085.4|2086.1|2085.8|2086.1|2085.8|2085.1|2084.8|5517
1723147200000|2024-08-08 20:00:00|2086|2085.7|2086.9|2086.6|2087.3|2087|2085.5|2085.2|1987
1723147210000|2024-08-08 20:00:10|2086.8|2086.5|2087|2086.7|2087.2|2086.9|2086.5|2086.2|305
1723147220000|2024-08-08 20:00:20|2087.1|2086.8|2087.6|2087.3|2087.6|2087.3|2086.5|2086.2|309
1723147230000|2024-08-08 20:00:30|2087.8|2087.5|2088.6|2088.3|2088.6|2088.3|2087.6|2087.3|405
1723147240000|2024-08-08 20:00:40|2088.5|2088.2|2088.8|2088.5|2089|2088.7|2088.4|2088.1|150
1723147250000|2024-08-08 20:00:50|2088.9|2088.6|2089.7|2089.4|2090|2089.7|2088.8|2088.5|316
1723147260000|2024-08-08 20:01:00|2089.9|2089.6|2090.1|2089.8|2090.2|2089.9|2089.4|2089.1|371
1723147270000|2024-08-08 20:01:10|2090|2089.7|2089.5|2089.2|2090|2089.7|2088.7|2088.4|109
1723147280000|2024-08-08 20:01:20|2089.4|2089.1|2089.8|2089.5|2090|2089.7|2089.3|2089|130
1723147290000|2024-08-08 20:01:30|2089.9|2089.6|2089.1|2088.8|2090.2|2089.9|2088.9|2088.6|184
1723147300000|2024-08-08 20:01:40|2089.2|2088.9|2089.1|2088.8|2089.6|2089.3|2088.8|2088.5|185
1723147310000|2024-08-08 20:01:50|2089.2|2088.9|2089.4|2089.1|2089.8|2089.5|2089.1|2088.8|163
1723147320000|2024-08-08 20:02:00|2089.5|2089.2|2089|2088.7|2089.6|2089.3|2088.9|2088.6|64
1723147330000|2024-08-08 20:02:10|2089.1|2088.8|2088.8|2088.5|2089.2|2088.9|2088.7|2088.4|25
1723147340000|2024-08-08 20:02:20|2088.7|2088.4|2088.7|2088.4|2089|2088.7|2088.6|2088.3|150
1723147350000|2024-08-08 20:02:30|2088.8|2088.5|2088.1|2087.8|2088.8|2088.5|2088.1|2087.8|467
1723147360000|2024-08-08 20:02:40|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2087.6|2087.3|89
1723147370000|2024-08-08 20:02:50|2088|2087.7|2088.1|2087.8|2088.2|2087.9|2087.9|2087.6|26
1723147380000|2024-08-08 20:03:00|2088|2087.7|2087.5|2087.2|2088.2|2087.9|2087.5|2087.2|80
1723147390000|2024-08-08 20:03:10|2087.6|2087.3|2088.1|2087.8|2088.1|2087.8|2087.5|2087.2|45
1723147400000|2024-08-08 20:03:20|2088|2087.7|2087.1|2086.8|2088|2087.7|2087.1|2086.8|116
1723147410000|2024-08-08 20:03:30|2087.3|2087|2087.8|2087.5|2088|2087.7|2087.2|2086.9|30
1723147420000|2024-08-08 20:03:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|42
1723147430000|2024-08-08 20:03:50|2087.8|2087.5|2087.4|2087.1|2087.8|2087.5|2087.4|2087.1|28
1723147440000|2024-08-08 20:04:00|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.2|2086.9|34
1723147450000|2024-08-08 20:04:10|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|42
1723147460000|2024-08-08 20:04:20|2087.7|2087.4|2087.3|2087|2087.7|2087.4|2087.2|2086.9|64
1723147470000|2024-08-08 20:04:30|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.1|2086.8|23
1723147480000|2024-08-08 20:04:40|2087.1|2086.8|2087.8|2087.5|2088.1|2087.8|2087.1|2086.8|66
1723147490000|2024-08-08 20:04:50|2087.9|2087.6|2088.1|2087.8|2088.2|2087.9|2087.9|2087.6|28
1723147500000|2024-08-08 20:05:00|2088.4|2088.1|2088.1|2087.8|2088.6|2088.3|2087.8|2087.5|71
1723147510000|2024-08-08 20:05:10|2088.2|2087.9|2087.9|2087.6|2088.2|2087.9|2087.9|2087.6|33
1723147520000|2024-08-08 20:05:20|2087.8|2087.5|2087.9|2087.6|2088.1|2087.8|2087.8|2087.5|32
1723147530000|2024-08-08 20:05:30|2088|2087.7|2088|2087.7|2088.1|2087.8|2087.9|2087.6|33
1723147540000|2024-08-08 20:05:40|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2087.9|2087.6|5
1723147550000|2024-08-08 20:05:50|2087.8|2087.5|2087.3|2087|2087.9|2087.6|2087.3|2087|28
1723147560000|2024-08-08 20:06:00|2087.4|2087.1|2087.1|2086.8|2087.5|2087.2|2087.1|2086.8|46
1723147570000|2024-08-08 20:06:10|2087|2086.7|2087.1|2086.8|2087.3|2087|2087|2086.7|12
1723147580000|2024-08-08 20:06:20|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.7|2086.4|35
1723147590000|2024-08-08 20:06:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|13
1723147600000|2024-08-08 20:06:40|2087.1|2086.8|2087.3|2087|2087.3|2087|2086.9|2086.6|50
1723147610000|2024-08-08 20:06:50|2087.2|2086.9|2087.3|2087|2087.4|2087.1|2087.1|2086.8|23
1723147620000|2024-08-08 20:07:00|2087.2|2086.9|2086.6|2086.3|2087.2|2086.9|2086.6|2086.3|87
1723147630000|2024-08-08 20:07:10|2086.5|2086.2|2086.7|2086.4|2086.8|2086.5|2086.5|2086.2|25
1723147640000|2024-08-08 20:07:20|2086.6|2086.3|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|19
1723147650000|2024-08-08 20:07:30|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.4|2086.1|38
1723147660000|2024-08-08 20:07:40|2086.5|2086.2|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|55
1723147670000|2024-08-08 20:07:50|2086.3|2086|2086.4|2086.1|2086.5|2086.2|2086.3|2086|38
1723147680000|2024-08-08 20:08:00|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.3|2086|42
1723147690000|2024-08-08 20:08:10|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|6
1723147700000|2024-08-08 20:08:20|2086.4|2086.1|2086.5|2086.2|2086.7|2086.4|2086.4|2086.1|35
1723147710000|2024-08-08 20:08:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|13
1723147720000|2024-08-08 20:08:40|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|22
1723147730000|2024-08-08 20:08:50|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|26
1723147740000|2024-08-08 20:09:00|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|9
1723147750000|2024-08-08 20:09:10|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2086|2085.7|47
1723147760000|2024-08-08 20:09:20|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086|2085.7|20
1723147770000|2024-08-08 20:09:30|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|34
1723147780000|2024-08-08 20:09:40|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|38
1723147790000|2024-08-08 20:09:50|2085.9|2085.6|2086|2085.7|2086.1|2085.8|2085.9|2085.6|13
1723147800000|2024-08-08 20:10:00|2085.9|2085.6|2086.3|2086|2086.4|2086.1|2085.9|2085.6|50
1723147810000|2024-08-08 20:10:10|2086.2|2085.9|2086.3|2086|2086.3|2086|2086|2085.7|23
1723147820000|2024-08-08 20:10:20|2086.2|2085.9|2086.4|2086.1|2086.5|2086.2|2086.2|2085.9|16
1723147830000|2024-08-08 20:10:30|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|24
1723147840000|2024-08-08 20:10:40|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086|2085.7|21
1723147850000|2024-08-08 20:10:50|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086|2085.7|14
1723147860000|2024-08-08 20:11:00|2086.1|2085.8|2086.3|2086|2086.4|2086.1|2086.1|2085.8|26
1723147870000|2024-08-08 20:11:10|2086.5|2086.2|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|28
1723147880000|2024-08-08 20:11:20|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.2|2085.9|11
1723147890000|2024-08-08 20:11:30|2086.4|2086.1|2086|2085.7|2086.4|2086.1|2085.8|2085.5|52
1723147900000|2024-08-08 20:11:40|2085.9|2085.6|2086.1|2085.8|2086.2|2085.9|2085.8|2085.5|9
1723147910000|2024-08-08 20:11:50|2086.2|2085.9|2086.5|2086.2|2086.7|2086.4|2086.2|2085.9|69
1723147920000|2024-08-08 20:12:00|2086.4|2086.1|2086.3|2086|2086.5|2086.2|2086.2|2085.9|9
1723147930000|2024-08-08 20:12:10|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|5
1723147940000|2024-08-08 20:12:20|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|2
1723147950000|2024-08-08 20:12:30|2086.1|2085.8|2086.2|2085.9|2086.3|2086|2086|2085.7|20
1723147960000|2024-08-08 20:12:40|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|21
1723147970000|2024-08-08 20:12:50|2086.4|2086.1|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|20
1723147980000|2024-08-08 20:13:00|2086.4|2086.1|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|40
1723147990000|2024-08-08 20:13:10|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|11
1723148000000|2024-08-08 20:13:20|2086.3|2086|2086.6|2086.3|2086.7|2086.4|2086.2|2085.9|16
1723148010000|2024-08-08 20:13:30|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.3|2086|14
1723148020000|2024-08-08 20:13:40|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.2|2085.9|21
1723148030000|2024-08-08 20:13:50|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|29
1723148040000|2024-08-08 20:14:00|2086|2085.7|2085.5|2085.2|2086|2085.7|2085.4|2085.1|15
1723148050000|2024-08-08 20:14:10|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|29
1723148060000|2024-08-08 20:14:20|2085.5|2085.2|2085.3|2085|2085.6|2085.3|2085.2|2084.9|32
1723148070000|2024-08-08 20:14:30|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2084.8|2084.5|80
1723148080000|2024-08-08 20:14:40|2085|2084.7|2084.6|2084.3|2085.2|2084.9|2084.6|2084.3|89
1723148090000|2024-08-08 20:14:50|2084.7|2084.4|2084.8|2084.5|2085|2084.7|2084.7|2084.4|5
1723148100000|2024-08-08 20:15:00|2084.9|2084.6|2085.1|2084.8|2085.3|2085|2084.9|2084.6|31
1723148110000|2024-08-08 20:15:10|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2084.9|2084.6|11
1723148120000|2024-08-08 20:15:20|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|1
1723148130000|2024-08-08 20:15:30|2085.2|2084.9|2085.6|2085.3|2085.6|2085.3|2085.2|2084.9|11
1723148140000|2024-08-08 20:15:40|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|4
1723148150000|2024-08-08 20:15:50|2085.6|2085.3|2085.3|2085|2085.7|2085.4|2085.3|2085|29
1723148160000|2024-08-08 20:16:00|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2085|2084.7|11
1723148170000|2024-08-08 20:16:10|2085.2|2084.9|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|5
1723148180000|2024-08-08 20:16:20|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|7
1723148190000|2024-08-08 20:16:30|2085.8|2085.5|2085.3|2085|2085.8|2085.5|2085.3|2085|8
1723148200000|2024-08-08 20:16:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|4
1723148210000|2024-08-08 20:16:50|2085.3|2085|2085.9|2085.6|2085.9|2085.6|2085.3|2085|14
1723148220000|2024-08-08 20:17:00|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|8
1723148230000|2024-08-08 20:17:10|2085.7|2085.4|2085.7|2085.4|2085.9|2085.6|2085.6|2085.3|6
1723148240000|2024-08-08 20:17:20|2085.6|2085.3|2085.2|2084.9|2085.6|2085.3|2085.1|2084.8|9
1723148250000|2024-08-08 20:17:30|2085.4|2085.1|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|13
1723148260000|2024-08-08 20:17:40|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|1
1723148270000|2024-08-08 20:17:50|2085.4|2085.1|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|1
1723148280000|2024-08-08 20:18:00|2085.1|2084.8|2085.5|2085.2|2085.5|2085.2|2085.1|2084.8|22
1723148290000|2024-08-08 20:18:10|2085.9|2085.6|2085.9|2085.6|2086|2085.7|2085.9|2085.6|13
1723148300000|2024-08-08 20:18:20|2086|2085.7|2085.8|2085.5|2086|2085.7|2085.8|2085.5|7
1723148310000|2024-08-08 20:18:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|10
1723148320000|2024-08-08 20:18:40|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|8
1723148330000|2024-08-08 20:18:50|2085.7|2085.4|2085.5|2085.2|2085.8|2085.5|2085.5|2085.2|5
1723148340000|2024-08-08 20:19:00|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|5
1723148350000|2024-08-08 20:19:10|2086.1|2085.8|2086.2|2085.9|2086.3|2086|2086|2085.7|77
1723148360000|2024-08-08 20:19:20|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2086|2085.7|3
1723148370000|2024-08-08 20:19:30|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|6
1723148380000|2024-08-08 20:19:40|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|3
1723148390000|2024-08-08 20:19:50|2086.1|2085.8|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|14
1723148400000|2024-08-08 20:20:00|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|43
1723148410000|2024-08-08 20:20:10|||||||||2
1723148420000|2024-08-08 20:20:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|1
1723148430000|2024-08-08 20:20:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2
1723148440000|2024-08-08 20:20:40|2086.5|2086.2|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|4
1723148450000|2024-08-08 20:20:50|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|1
1723148460000|2024-08-08 20:21:00|2086.7|2086.4|2086.9|2086.6|2087|2086.7|2086.7|2086.4|3
1723148470000|2024-08-08 20:21:10|2087|2086.7|2087.2|2086.9|2087.3|2087|2086.9|2086.6|10
1723148480000|2024-08-08 20:21:20|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087|2086.7|1
1723148490000|2024-08-08 20:21:30|2087|2086.7|2087.1|2086.8|2087.2|2086.9|2087|2086.7|11
1723148500000|2024-08-08 20:21:40|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|1
1723148510000|2024-08-08 20:21:50|2087.2|2086.9|2087.5|2087.2|2087.5|2087.2|2087.2|2086.9|14
1723148520000|2024-08-08 20:22:00|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|11
1723148530000|2024-08-08 20:22:10|2087.7|2087.4|2087.8|2087.5|2088|2087.7|2087.6|2087.3|87
1723148540000|2024-08-08 20:22:20|2087.9|2087.6|2087.2|2086.9|2087.9|2087.6|2087.2|2086.9|42
1723148550000|2024-08-08 20:22:30|2087.3|2087|2087.4|2087.1|2087.5|2087.2|2087.1|2086.8|16
1723148560000|2024-08-08 20:22:40|2087.2|2086.9|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|44
1723148570000|2024-08-08 20:22:50|2087.1|2086.8|2087.1|2086.8|2087.3|2087|2087.1|2086.8|3
1723148580000|2024-08-08 20:23:00|2087|2086.7|2087.2|2086.9|2087.2|2086.9|2087|2086.7|6
1723148590000|2024-08-08 20:23:10|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.3|2087|6
1723148600000|2024-08-08 20:23:20|2087.3|2087|2087.9|2087.6|2087.9|2087.6|2087.3|2087|3
1723148610000|2024-08-08 20:23:30|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|3
1723148620000|2024-08-08 20:23:40|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|5
1723148630000|2024-08-08 20:23:50|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|3
1723148640000|2024-08-08 20:24:00|2088|2087.7|2087.5|2087.2|2088|2087.7|2087.5|2087.2|8
1723148650000|2024-08-08 20:24:10|2087.7|2087.4|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|6
1723148660000|2024-08-08 20:24:20|2088|2087.7|2088|2087.7|2088.1|2087.8|2088|2087.7|3
1723148670000|2024-08-08 20:24:30|2088.1|2087.8|2087.7|2087.4|2088.1|2087.8|2087.7|2087.4|26
1723148680000|2024-08-08 20:24:40|2087.8|2087.5|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|3
1723148690000|2024-08-08 20:24:50|2087.6|2087.3|2087.7|2087.4|2087.8|2087.5|2087.6|2087.3|3
1723148700000|2024-08-08 20:25:00|2087.5|2087.2|2087.6|2087.3|2087.7|2087.4|2087.5|2087.2|6
1723148710000|2024-08-08 20:25:10|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|0
1723148720000|2024-08-08 20:25:20|||||||||2
1723148730000|2024-08-08 20:25:30|2087.5|2087.2|2087.7|2087.4|2087.9|2087.6|2087.5|2087.2|11
1723148740000|2024-08-08 20:25:40|2087.8|2087.5|2087.9|2087.6|2088|2087.7|2087.8|2087.5|4
1723148750000|2024-08-08 20:25:50|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|1
1723148760000|2024-08-08 20:26:00|2088|2087.7|2088|2087.7|2088|2087.7|2087.9|2087.6|0
1723148770000|2024-08-08 20:26:10|2088.1|2087.8|2088.5|2088.2|2088.5|2088.2|2088.1|2087.8|35
1723148780000|2024-08-08 20:26:20|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|6
1723148790000|2024-08-08 20:26:30|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|7
1723148800000|2024-08-08 20:26:40|2089|2088.7|2089|2088.7|2089.1|2088.8|2088.9|2088.6|8
1723148810000|2024-08-08 20:26:50|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|5
1723148820000|2024-08-08 20:27:00|2089.1|2088.8|2089|2088.7|2089.4|2089.1|2089|2088.7|23
1723148830000|2024-08-08 20:27:10|2088.9|2088.6|2089.6|2089.3|2089.6|2089.3|2088.9|2088.6|16
1723148840000|2024-08-08 20:27:20|2089.7|2089.4|2088.9|2088.6|2089.7|2089.4|2088.9|2088.6|9
1723148850000|2024-08-08 20:27:30|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.5|2088.2|28
1723148860000|2024-08-08 20:27:40|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.4|2088.1|5
1723148870000|2024-08-08 20:27:50|2089|2088.7|2089|2088.7|2089.1|2088.8|2089|2088.7|11
1723148880000|2024-08-08 20:28:00|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.8|2088.5|11
1723148890000|2024-08-08 20:28:10|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|1
1723148900000|2024-08-08 20:28:20|2088.8|2088.5|2089|2088.7|2089.4|2089.1|2088.8|2088.5|10
1723148910000|2024-08-08 20:28:30|2088.9|2088.6|2088.9|2088.6|2089|2088.7|2088.7|2088.4|16
1723148920000|2024-08-08 20:28:40|2088.8|2088.5|2088.6|2088.3|2089|2088.7|2088.6|2088.3|8
1723148930000|2024-08-08 20:28:50|2088.5|2088.2|2088|2087.7|2088.7|2088.4|2088|2087.7|15
1723148940000|2024-08-08 20:29:00|2087.9|2087.6|2087.6|2087.3|2088|2087.7|2087|2086.7|32
1723148950000|2024-08-08 20:29:10|2087.7|2087.4|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|14
1723148960000|2024-08-08 20:29:20|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|5
1723148970000|2024-08-08 20:29:30|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2087.8|2087.5|11
1723148980000|2024-08-08 20:29:40|2087.9|2087.6|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|2
1723148990000|2024-08-08 20:29:50|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.8|2087.5|1
1723149000000|2024-08-08 20:30:00|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.8|2087.5|17
1723149010000|2024-08-08 20:30:10|2087.8|2087.5|2088.1|2087.8|2088.1|2087.8|2087.8|2087.5|8
1723149020000|2024-08-08 20:30:20|2088.3|2088|2088.6|2088.3|2088.6|2088.3|2088.3|2088|16
1723149030000|2024-08-08 20:30:30|2088.5|2088.2|2088.5|2088.2|2088.7|2088.4|2088.4|2088.1|12
1723149040000|2024-08-08 20:30:40|2088.4|2088.1|2088.1|2087.8|2088.4|2088.1|2088|2087.7|2
1723149050000|2024-08-08 20:30:50|2088|2087.7|2088.2|2087.9|2088.3|2088|2088|2087.7|6
1723149060000|2024-08-08 20:31:00|2088.3|2088|2088.2|2087.9|2088.3|2088|2088|2087.7|2
1723149070000|2024-08-08 20:31:10|2088.1|2087.8|2087.7|2087.4|2088.1|2087.8|2087.7|2087.4|7
1723149080000|2024-08-08 20:31:20|2087.9|2087.6|2087.8|2087.5|2088|2087.7|2087.8|2087.5|7
1723149090000|2024-08-08 20:31:30|2087.9|2087.6|2087.6|2087.3|2087.9|2087.6|2087.4|2087.1|9
1723149100000|2024-08-08 20:31:40|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|2
1723149110000|2024-08-08 20:31:50|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|0
1723149120000|2024-08-08 20:32:00|2087.6|2087.3|2087.5|2087.2|2087.8|2087.5|2087.3|2087|7
1723149130000|2024-08-08 20:32:10|2087.6|2087.3|2087.7|2087.4|2087.9|2087.6|2087.6|2087.3|0
1723149140000|2024-08-08 20:32:20|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|1
1723149150000|2024-08-08 20:32:30|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|1
1723149160000|2024-08-08 20:32:40|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|6
1723149170000|2024-08-08 20:32:50|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|0
1723149180000|2024-08-08 20:33:00|2088|2087.7|2087.8|2087.5|2088|2087.7|2087.8|2087.5|0
1723149190000|2024-08-08 20:33:10|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|1
1723149200000|2024-08-08 20:33:20|2087.5|2087.2|2087.8|2087.5|2088|2087.7|2087.5|2087.2|10
1723149210000|2024-08-08 20:33:30|2087.7|2087.4|2087.9|2087.6|2088|2087.7|2087.7|2087.4|0
1723149220000|2024-08-08 20:33:40|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|34
1723149230000|2024-08-08 20:33:50|2088|2087.7|2088.4|2088.1|2088.4|2088.1|2087.9|2087.6|14
1723149240000|2024-08-08 20:34:00|2088.3|2088|2088.1|2087.8|2088.3|2088|2088.1|2087.8|5
1723149250000|2024-08-08 20:34:10|2088.3|2088|2088.4|2088.1|2088.6|2088.3|2088.3|2088|7
1723149260000|2024-08-08 20:34:20|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|8
1723149270000|2024-08-08 20:34:30|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|34
1723149280000|2024-08-08 20:34:40|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.3|2088|7
1723149290000|2024-08-08 20:34:50|2088.4|2088.1|2088.4|2088.1|2088.7|2088.4|2088.4|2088.1|30
1723149300000|2024-08-08 20:35:00|2088.5|2088.2|2087.9|2087.6|2088.5|2088.2|2087.8|2087.5|20
1723149310000|2024-08-08 20:35:10|2087.8|2087.5|2087.7|2087.4|2087.9|2087.6|2087.6|2087.3|7
1723149320000|2024-08-08 20:35:20|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.5|2087.2|8
1723149330000|2024-08-08 20:35:30|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.5|2087.2|2
1723149340000|2024-08-08 20:35:40|2087.7|2087.4|2087.6|2087.3|2087.8|2087.5|2087.6|2087.3|7
1723149350000|2024-08-08 20:35:50|2087.7|2087.4|2088.1|2087.8|2088.2|2087.9|2087.7|2087.4|9
1723149360000|2024-08-08 20:36:00|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|2
1723149370000|2024-08-08 20:36:10|2087.8|2087.5|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|4
1723149380000|2024-08-08 20:36:20|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|1
1723149390000|2024-08-08 20:36:30|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|1
1723149400000|2024-08-08 20:36:40|2087.3|2087|2087.4|2087.1|2087.5|2087.2|2087.3|2087|19
1723149410000|2024-08-08 20:36:50|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2087.3|2087|0
1723149420000|2024-08-08 20:37:00|2087.4|2087.1|2087.5|2087.2|2087.6|2087.3|2087.2|2086.9|19
1723149430000|2024-08-08 20:37:10|2087.4|2087.1|2087.3|2087|2087.5|2087.2|2087.3|2087|1
1723149440000|2024-08-08 20:37:20|2087.4|2087.1|2087.3|2087|2087.5|2087.2|2087.2|2086.9|14
1723149450000|2024-08-08 20:37:30|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.2|2086.9|8
1723149460000|2024-08-08 20:37:40|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.3|2087|3
1723149470000|2024-08-08 20:37:50|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.2|2086.9|68
1723149480000|2024-08-08 20:38:00|2087.2|2086.9|2086.9|2086.6|2087.3|2087|2086.9|2086.6|17
1723149490000|2024-08-08 20:38:10|2087|2086.7|2087.6|2087.3|2087.6|2087.3|2087|2086.7|11
1723149500000|2024-08-08 20:38:20|2087.7|2087.4|2087.9|2087.6|2088|2087.7|2087.7|2087.4|8
1723149510000|2024-08-08 20:38:30|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.3|2087|26
1723149520000|2024-08-08 20:38:40|2087.5|2087.2|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|0
1723149530000|2024-08-08 20:38:50|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|1
1723149540000|2024-08-08 20:39:00|2087.6|2087.3|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|15
1723149550000|2024-08-08 20:39:10|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|1
1723149560000|2024-08-08 20:39:20|2087.1|2086.8|2087.4|2087.1|2087.4|2087.1|2086.9|2086.6|9
1723149570000|2024-08-08 20:39:30|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|8
1723149580000|2024-08-08 20:39:40|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|4
1723149590000|2024-08-08 20:39:50|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|3
1723149600000|2024-08-08 20:40:00|2087.4|2087.1|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|0
1723149610000|2024-08-08 20:40:10|2087.3|2087|2087.6|2087.3|2087.7|2087.4|2087.3|2087|3
1723149620000|2024-08-08 20:40:20|2087.7|2087.4|2088.1|2087.8|2088.2|2087.9|2087.6|2087.3|39
1723149630000|2024-08-08 20:40:30|2088|2087.7|2088|2087.7|2088|2087.7|2087.9|2087.6|5
1723149640000|2024-08-08 20:40:40|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|4
1723149650000|2024-08-08 20:40:50|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723149660000|2024-08-08 20:41:00|2088.3|2088|2088.4|2088.1|2088.5|2088.2|2088.3|2088|3
1723149680000|2024-08-08 20:41:20|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|2
1723149690000|2024-08-08 20:41:30|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|2
1723149700000|2024-08-08 20:41:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|1
1723149710000|2024-08-08 20:41:50|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2087.9|2087.6|11
1723149720000|2024-08-08 20:42:00|2088|2087.7|2088.3|2088|2088.3|2088|2088|2087.7|14
1723149730000|2024-08-08 20:42:10|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.3|2088|11
1723149740000|2024-08-08 20:42:20|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723149750000|2024-08-08 20:42:30|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|11
1723149760000|2024-08-08 20:42:40|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|1
1723149770000|2024-08-08 20:42:50|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1723149780000|2024-08-08 20:43:00|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|1
1723149790000|2024-08-08 20:43:10|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|0
1723149800000|2024-08-08 20:43:20|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|1
1723149810000|2024-08-08 20:43:30|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723149820000|2024-08-08 20:43:40|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|9
1723149830000|2024-08-08 20:43:50|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|0
1723149840000|2024-08-08 20:44:00|2088.3|2088|2088.4|2088.1|2088.5|2088.2|2088|2087.7|14
1723149850000|2024-08-08 20:44:10|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|1
1723149860000|2024-08-08 20:44:20|2088.6|2088.3|2088.3|2088|2088.6|2088.3|2088.3|2088|9
1723149870000|2024-08-08 20:44:30|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723149880000|2024-08-08 20:44:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|0
1723149890000|2024-08-08 20:44:50|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|5
1723149900000|2024-08-08 20:45:00|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|16
1723149910000|2024-08-08 20:45:10|2088.5|2088.2|2088.7|2088.4|2088.8|2088.5|2088.5|2088.2|8
1723149920000|2024-08-08 20:45:20|2088.8|2088.5|2088.7|2088.4|2088.9|2088.6|2088.7|2088.4|10
1723149930000|2024-08-08 20:45:30|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|8
1723149940000|2024-08-08 20:45:40|2088.6|2088.3|2088.3|2088|2088.6|2088.3|2088.3|2088|10
1723149960000|2024-08-08 20:46:00|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.2|2087.9|1
1723149970000|2024-08-08 20:46:10|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|1
1723149980000|2024-08-08 20:46:20|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723149990000|2024-08-08 20:46:30|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|1
1723150010000|2024-08-08 20:46:50|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|7
1723150020000|2024-08-08 20:47:00|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088|2087.7|7
1723150030000|2024-08-08 20:47:10|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|0
1723150040000|2024-08-08 20:47:20|2087.8|2087.5|2087.8|2087.5|2087.9|2087.6|2087.7|2087.4|0
1723150050000|2024-08-08 20:47:30|2087.7|2087.4|2087.6|2087.3|2087.8|2087.5|2087.6|2087.3|1
1723150060000|2024-08-08 20:47:40|2087.7|2087.4|2087.9|2087.6|2088|2087.7|2087.7|2087.4|0
1723150070000|2024-08-08 20:47:50|2088|2087.7|2088|2087.7|2088|2087.7|2087.8|2087.5|3
1723150080000|2024-08-08 20:48:00|2087.9|2087.6|2088.3|2088|2088.3|2088|2087.8|2087.5|3
1723150090000|2024-08-08 20:48:10|2088.2|2087.9|2088.6|2088.3|2088.6|2088.3|2088.2|2087.9|27
1723150100000|2024-08-08 20:48:20|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|7
1723150110000|2024-08-08 20:48:30|2088.6|2088.3|2087.6|2087.3|2088.7|2088.4|2087.6|2087.3|54
1723150120000|2024-08-08 20:48:40|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|188
1723150130000|2024-08-08 20:48:50|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|0
1723150140000|2024-08-08 20:49:00|2087.5|2087.2|2087.4|2087.1|2087.6|2087.3|2087.3|2087|7
1723150150000|2024-08-08 20:49:10|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|17
1723150160000|2024-08-08 20:49:20|2087.3|2087|2087.4|2087.1|2087.5|2087.2|2087.3|2087|8
1723150170000|2024-08-08 20:49:30|2087.3|2087|2087.1|2086.8|2087.4|2087.1|2087.1|2086.8|6
1723150180000|2024-08-08 20:49:40|2087|2086.7|2087|2086.7|2087.4|2087.1|2087|2086.7|29
1723150190000|2024-08-08 20:49:50|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|13
1723150200000|2024-08-08 20:50:00|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|44
1723150210000|2024-08-08 20:50:10|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|5
1723150220000|2024-08-08 20:50:20|2087.2|2086.9|2087.6|2087.3|2087.6|2087.3|2087.2|2086.9|5
1723150230000|2024-08-08 20:50:30|2087.5|2087.2|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|4
1723150240000|2024-08-08 20:50:40|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|8
1723150250000|2024-08-08 20:50:50|2087.8|2087.5|2087.9|2087.6|2088|2087.7|2087.8|2087.5|8
1723150260000|2024-08-08 20:51:00|2088|2087.7|2088.3|2088|2088.3|2088|2088|2087.7|6
1723150270000|2024-08-08 20:51:10|2088.1|2087.8|2088.3|2088|2088.3|2088|2088.1|2087.8|19
1723150280000|2024-08-08 20:51:20|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088.1|2087.8|14
1723150290000|2024-08-08 20:51:30|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088.1|2087.8|8
1723150300000|2024-08-08 20:51:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|16
1723150310000|2024-08-08 20:51:50|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|4
1723150320000|2024-08-08 20:52:00|2087.9|2087.6|2087.5|2087.2|2087.9|2087.6|2087.5|2087.2|40
1723150330000|2024-08-08 20:52:10|2087.6|2087.3|2088.4|2088.1|2088.4|2088.1|2087.6|2087.3|55
1723150340000|2024-08-08 20:52:20|2088.5|2088.2|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|10
1723150350000|2024-08-08 20:52:30|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|1
1723150360000|2024-08-08 20:52:40|2088.6|2088.3|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|1
1723150370000|2024-08-08 20:52:50|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.3|2088|1
1723150380000|2024-08-08 20:53:00|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088|2087.7|28
1723150390000|2024-08-08 20:53:10|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|3
1723150400000|2024-08-08 20:53:20|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|17
1723150410000|2024-08-08 20:53:30|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|3
1723150420000|2024-08-08 20:53:40|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|3
1723150430000|2024-08-08 20:53:50|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|0
1723150440000|2024-08-08 20:54:00|||||||||7
1723150450000|2024-08-08 20:54:10|||||||||30
1723150460000|2024-08-08 20:54:20|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|3
1723150470000|2024-08-08 20:54:30|||||||||1
1723150480000|2024-08-08 20:54:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|7
1723150490000|2024-08-08 20:54:50|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|5
1723150500000|2024-08-08 20:55:00|2088.4|2088.1|2088.3|2088|2088.5|2088.2|2088.3|2088|18
1723150510000|2024-08-08 20:55:10|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|13
1723150520000|2024-08-08 20:55:20|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|2
1723150530000|2024-08-08 20:55:30|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2088|2087.7|1
1723150540000|2024-08-08 20:55:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|0
1723150550000|2024-08-08 20:55:50|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|2
1723150560000|2024-08-08 20:56:00|2088|2087.7|2087.8|2087.5|2088|2087.7|2087.7|2087.4|12
1723150580000|2024-08-08 20:56:20|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|3
1723150590000|2024-08-08 20:56:30|2087.8|2087.5|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|0
1723150600000|2024-08-08 20:56:40|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|24
1723150610000|2024-08-08 20:56:50|2088.2|2087.9|2087.9|2087.6|2088.2|2087.9|2087.9|2087.6|4
1723150620000|2024-08-08 20:57:00|2088|2087.7|2087.4|2087.1|2088|2087.7|2087.4|2087.1|17
1723150630000|2024-08-08 20:57:10|2087.5|2087.2|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|54
1723150640000|2024-08-08 20:57:20|2087.3|2087|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|8
1723150650000|2024-08-08 20:57:30|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|49
1723150660000|2024-08-08 20:57:40|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|6
1723150670000|2024-08-08 20:57:50|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.3|2086|10
1723150680000|2024-08-08 20:58:00|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.3|2086|47
1723150690000|2024-08-08 20:58:10|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.6|2086.3|25
1723150700000|2024-08-08 20:58:20|2086.9|2086.6|2086.2|2085.9|2086.9|2086.6|2086.2|2085.9|16
1723150710000|2024-08-08 20:58:30|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|5
1723150720000|2024-08-08 20:58:40|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|21
1723150730000|2024-08-08 20:58:50|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|6
1723150740000|2024-08-08 20:59:00|2086|2085.7|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|15
1723150750000|2024-08-08 20:59:10|2086|2085.7|2087.1|2086.8|2087.1|2086.8|2086|2085.7|70
1723150760000|2024-08-08 20:59:20|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.1|2086.8|4
1723150770000|2024-08-08 20:59:30|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|0
1723150780000|2024-08-08 20:59:40|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.1|2086.8|18
1723150790000|2024-08-08 20:59:50|2087.3|2087|2087.6|2086.8|2087.9|2087.2|2087.1|2086.7|74
1723150800000|2024-08-08 21:00:00|2087.9|2087.1|2087.9|2087.1|2087.9|2087.1|2087.9|2087.1|0
1723150810000|2024-08-08 21:00:10|2087.8|2087|2087.8|2087|2087.8|2087|2087.8|2087|0
1723150870000|2024-08-08 21:01:10|2087.9|2087.1|2087.7|2086.9|2087.9|2087.1|2087.7|2086.9|0
1723150900000|2024-08-08 21:01:40|2087.8|2087|2087.8|2087|2087.8|2087|2087.8|2087|0
1723150910000|2024-08-08 21:01:50|2087.6|2086.8|2087.5|2086.7|2087.6|2086.8|2087.5|2086.7|0
1723151090000|2024-08-08 21:04:50|2087.3|2086.5|2087.3|2086.5|2087.3|2086.5|2087.3|2086.5|0
1723151140000|2024-08-08 21:05:40|2087.4|2086.6|2087.4|2086.6|2087.4|2086.6|2087.4|2086.6|0
1723151150000|2024-08-08 21:05:50|2087|2086.2|2086.9|2086.1|2087|2086.2|2086.9|2086.1|0
1723151160000|2024-08-08 21:06:00|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723151180000|2024-08-08 21:06:20|2087.1|2086.3|2087.1|2086.3|2087.1|2086.3|2087|2086.2|0
1723151200000|2024-08-08 21:06:40|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723151220000|2024-08-08 21:07:00|2087.2|2086.4|2087.2|2086.4|2087.2|2086.4|2087.2|2086.4|0
1723151240000|2024-08-08 21:07:20|2087.1|2086.3|2087.1|2086.3|2087.1|2086.3|2087.1|2086.3|0
1723151330000|2024-08-08 21:08:50|2087|2086.2|2087.1|2086.3|2087.1|2086.3|2087|2086.2|0
1723151360000|2024-08-08 21:09:20|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723151370000|2024-08-08 21:09:30|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723151440000|2024-08-08 21:10:40|2086.8|2086|2086.8|2086|2086.8|2086|2086.8|2086|0
1723151450000|2024-08-08 21:10:50|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723151460000|2024-08-08 21:11:00|2087.2|2086.4|2087.2|2086.4|2087.2|2086.4|2087.2|2086.4|0
1723151470000|2024-08-08 21:11:10|2087.1|2086.3|2087.1|2086.3|2087.1|2086.3|2087.1|2086.3|0
1723151490000|2024-08-08 21:11:30|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|0
1723151630000|2024-08-08 21:13:50|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723151650000|2024-08-08 21:14:10|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723151660000|2024-08-08 21:14:20|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|0
1723151690000|2024-08-08 21:14:50|2086.6|2085.8|2086.7|2085.9|2086.7|2085.9|2086.6|2085.8|0
1723151710000|2024-08-08 21:15:10|2086.8|2086|2086.8|2086|2086.8|2086|2086.8|2086|0
1723151720000|2024-08-08 21:15:20|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|0
1723151730000|2024-08-08 21:15:30|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723151740000|2024-08-08 21:15:40|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723151830000|2024-08-08 21:17:10|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723151860000|2024-08-08 21:17:40|2086.8|2086|2086.8|2086|2086.8|2086|2086.8|2086|0
1723151870000|2024-08-08 21:17:50|2087|2086.2|2086.8|2086|2087|2086.2|2086.8|2086|0
1723151880000|2024-08-08 21:18:00|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723152020000|2024-08-08 21:20:20|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723152050000|2024-08-08 21:20:50|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|0
1723152080000|2024-08-08 21:21:20|2086.6|2085.8|2086.6|2085.8|2086.6|2085.8|2086.6|2085.8|0
1723152100000|2024-08-08 21:21:40|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723152110000|2024-08-08 21:21:50|2086.8|2086|2086.8|2086|2086.8|2086|2086.8|2086|0
1723152120000|2024-08-08 21:22:00|2086.9|2086.1|2086.8|2086|2086.9|2086.1|2086.8|2086|0
1723152140000|2024-08-08 21:22:20|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|0
1723152150000|2024-08-08 21:22:30|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723152180000|2024-08-08 21:23:00|2086.8|2086|2086.8|2086|2086.8|2086|2086.8|2086|0
1723152190000|2024-08-08 21:23:10|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|2086.7|2085.9|0
1723152200000|2024-08-08 21:23:20|2086.8|2086|2086.7|2085.9|2086.8|2086|2086.7|2085.9|0
1723152210000|2024-08-08 21:23:30|2086.8|2086|2086.9|2086.1|2086.9|2086.1|2086.8|2086|0
1723152220000|2024-08-08 21:23:40|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723152230000|2024-08-08 21:23:50|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723152240000|2024-08-08 21:24:00|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723152250000|2024-08-08 21:24:10|2086.9|2086.1|2087|2086.2|2087|2086.2|2086.9|2086.1|0
1723152280000|2024-08-08 21:24:40|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723152290000|2024-08-08 21:24:50|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723152320000|2024-08-08 21:25:20|2087.1|2086.3|2087.1|2086.3|2087.1|2086.3|2087.1|2086.3|0
1723152350000|2024-08-08 21:25:50|2087|2086.2|2087.1|2086.3|2087.1|2086.3|2087|2086.2|0
1723152360000|2024-08-08 21:26:00|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723152420000|2024-08-08 21:27:00|2087.1|2086.3|2087.1|2086.3|2087.1|2086.3|2087.1|2086.3|0
1723152440000|2024-08-08 21:27:20|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723152450000|2024-08-08 21:27:30|2087.1|2086.3|2087|2086.2|2087.1|2086.3|2087|2086.2|0
1723152460000|2024-08-08 21:27:40|2087.2|2086.4|2087.2|2086.4|2087.2|2086.4|2087.2|2086.4|0
1723152480000|2024-08-08 21:28:00|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723152490000|2024-08-08 21:28:10|2087.2|2086.4|2087.2|2086.4|2087.2|2086.4|2087.2|2086.4|0
1723152520000|2024-08-08 21:28:40|2087|2086.2|2087.2|2086.4|2087.2|2086.4|2087|2086.2|0
1723152600000|2024-08-08 21:30:00|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723152630000|2024-08-08 21:30:30|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723152710000|2024-08-08 21:31:50|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|2086.9|2086.1|0
1723152800000|2024-08-08 21:33:20|2087|2086.2|2087|2086.2|2087|2086.2|2087|2086.2|0
1723152810000|2024-08-08 21:33:30|2086.9|2086.1|2087|2086.2|2087|2086.2|2086.9|2086.1|0
1723152930000|2024-08-08 21:35:30|2086.9|2086.1|2086.6|2085.8|2086.9|2086.1|2086.6|2085.8|0
1723152950000|2024-08-08 21:35:50|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|0
1723153040000|2024-08-08 21:37:20|2086.5|2085.7|2086.4|2085.6|2086.5|2085.7|2086.4|2085.6|0
1723153090000|2024-08-08 21:38:10|2086.5|2085.7|2086.5|2085.7|2086.5|2085.7|2086.5|2085.7|0
1723153100000|2024-08-08 21:38:20|2086.6|2085.8|2086.6|2085.8|2086.6|2085.8|2086.6|2085.8|0
1723153160000|2024-08-08 21:39:20|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|0
1723153200000|2024-08-08 21:40:00|2086.3|2085.5|2086.3|2085.5|2086.3|2085.5|2086.3|2085.5|0
1723153220000|2024-08-08 21:40:20|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|0
1723153270000|2024-08-08 21:41:10|2086.3|2085.5|2086.3|2085.5|2086.3|2085.5|2086.3|2085.5|0
1723153390000|2024-08-08 21:43:10|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|0
1723153440000|2024-08-08 21:44:00|2085.9|2085.1|2085.9|2085.1|2085.9|2085.1|2085.9|2085.1|0
1723153500000|2024-08-08 21:45:00|2085.8|2085|2085.8|2085|2085.8|2085|2085.8|2085|0
1723153510000|2024-08-08 21:45:10|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|0
1723153520000|2024-08-08 21:45:20|2085.8|2085|2085.8|2085|2085.8|2085|2085.8|2085|0
1723153530000|2024-08-08 21:45:30|2085.7|2084.9|2085.7|2084.9|2085.8|2085|2085.7|2084.9|0
1723153540000|2024-08-08 21:45:40|2085.8|2085|2085.8|2085|2085.8|2085|2085.8|2085|0
1723153570000|2024-08-08 21:46:10|2085.9|2085.1|2085.8|2085|2085.9|2085.1|2085.8|2085|0
1723153680000|2024-08-08 21:48:00|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|0
1723153690000|2024-08-08 21:48:10|2085.8|2085|2085.8|2085|2085.8|2085|2085.8|2085|0
1723153700000|2024-08-08 21:48:20|2085.9|2085.1|2085.9|2085.1|2085.9|2085.1|2085.9|2085.1|0
1723154030000|2024-08-08 21:53:50|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|0
1723154050000|2024-08-08 21:54:10|2085.9|2085.1|2085.8|2085|2085.9|2085.1|2085.8|2085|0
1723154070000|2024-08-08 21:54:30|2085.6|2084.8|2085.8|2085|2085.8|2085|2085.6|2084.8|0
1723154080000|2024-08-08 21:54:40|2085.6|2084.8|2085.5|2084.7|2085.8|2085|2085.5|2084.7|0
1723154120000|2024-08-08 21:55:20|2085.8|2085|2085.8|2085|2085.8|2085|2085.8|2085|0
1723154130000|2024-08-08 21:55:30|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|0
1723154190000|2024-08-08 21:56:30|2085.6|2084.8|2085.6|2084.8|2085.6|2084.8|2085.6|2084.8|0
1723154210000|2024-08-08 21:56:50|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|0
1723154280000|2024-08-08 21:58:00|2085.6|2084.8|2085.5|2084.7|2085.6|2084.8|2085.5|2084.7|0
1723154290000|2024-08-08 21:58:10|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|2085.7|2084.9|0
1723154400000|2024-08-08 22:00:00|2085.8|2085.5|2085.3|2085|2085.8|2085.5|2085|2084.7|14
1723154410000|2024-08-08 22:00:10|2085.4|2085.1|2084.8|2084.5|2085.4|2085.1|2084.6|2084.3|13
1723154420000|2024-08-08 22:00:20|2085.2|2084.9|2085.7|2085.4|2085.7|2085.4|2084.7|2084.4|36
1723154430000|2024-08-08 22:00:30|2085.8|2085.5|2085.5|2085.2|2085.8|2085.5|2085.2|2084.9|19
1723154440000|2024-08-08 22:00:40|2085.3|2085|2084.6|2084.3|2085.3|2085|2084.6|2084.3|13
1723154450000|2024-08-08 22:00:50|2084.7|2084.4|2085|2084.7|2085|2084.7|2084.7|2084.4|11
1723154460000|2024-08-08 22:01:00|2085.4|2085.1|2085.8|2085.5|2085.9|2085.6|2085.2|2084.9|65
1723154470000|2024-08-08 22:01:10|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|17
1723154480000|2024-08-08 22:01:20|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|0
1723154500000|2024-08-08 22:01:40|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|3
1723154510000|2024-08-08 22:01:50|2085.8|2085.5|2085.8|2085.5|2086|2085.7|2085.7|2085.4|8
1723154520000|2024-08-08 22:02:00|2086|2085.7|2086|2085.7|2086.1|2085.8|2086|2085.7|11
1723154530000|2024-08-08 22:02:10|2086.1|2085.8|2086.6|2086.3|2086.6|2086.3|2086|2085.7|18
1723154540000|2024-08-08 22:02:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|3
1723154550000|2024-08-08 22:02:30|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|14
1723154560000|2024-08-08 22:02:40|2086.7|2086.4|2087.3|2087|2087.6|2087.3|2086.6|2086.3|42
1723154570000|2024-08-08 22:02:50|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087|2086.7|2
1723154580000|2024-08-08 22:03:00|2087.2|2086.9|2086.7|2086.4|2087.3|2087|2086.7|2086.4|30
1723154590000|2024-08-08 22:03:10|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|14
1723154600000|2024-08-08 22:03:20|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|0
1723154610000|2024-08-08 22:03:30|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.4|2086.1|2
1723154620000|2024-08-08 22:03:40|2086|2085.7|2086|2085.7|2086.1|2085.8|2085.7|2085.4|14
1723154630000|2024-08-08 22:03:50|2086.1|2085.8|2086.3|2086|2086.3|2086|2085.8|2085.5|9
1723154640000|2024-08-08 22:04:00|2086.2|2085.9|2086.4|2086.1|2086.5|2086.2|2086.2|2085.9|5
1723154650000|2024-08-08 22:04:10|2086.3|2086|2086.8|2086.5|2086.8|2086.5|2086.2|2085.9|2
1723154660000|2024-08-08 22:04:20|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.5|2086.2|1
1723154670000|2024-08-08 22:04:30|2086.7|2086.4|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|1
1723154680000|2024-08-08 22:04:40|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.3|2086|9
1723154690000|2024-08-08 22:04:50|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723154700000|2024-08-08 22:05:00|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|0
1723154710000|2024-08-08 22:05:10|2087.1|2086.8|2086.7|2086.4|2087.1|2086.8|2086.7|2086.4|4
1723154720000|2024-08-08 22:05:20|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|1
1723154730000|2024-08-08 22:05:30|2086.1|2085.8|2086.3|2086|2086.3|2086|2085.9|2085.6|10
1723154740000|2024-08-08 22:05:40|2086.4|2086.1|2086.9|2086.6|2086.9|2086.6|2086.3|2086|5
1723154750000|2024-08-08 22:05:50|2086.1|2085.8|2086.4|2086.1|2086.4|2086.1|2086.1|2085.8|10
1723154760000|2024-08-08 22:06:00|2086.5|2086.2|2085.9|2085.6|2086.5|2086.2|2085.9|2085.6|2
1723154770000|2024-08-08 22:06:10|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|1
1723154780000|2024-08-08 22:06:20|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|0
1723154790000|2024-08-08 22:06:30|2085.9|2085.6|2085.9|2085.6|2086.1|2085.8|2085.7|2085.4|2
1723154800000|2024-08-08 22:06:40|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|0
1723154810000|2024-08-08 22:06:50|2085.9|2085.6|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|1
1723154840000|2024-08-08 22:07:20|2085.8|2085.5|2085.3|2085|2085.8|2085.5|2085.3|2085|1
1723154850000|2024-08-08 22:07:30|2085.2|2084.9|2084.7|2084.4|2085.2|2084.9|2084.7|2084.4|1
1723154860000|2024-08-08 22:07:40|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|8
1723154870000|2024-08-08 22:07:50|2084.9|2084.6|2084.9|2084.6|2085|2084.7|2084.9|2084.6|4
1723154880000|2024-08-08 22:08:00|2085|2084.7|2084.6|2084.3|2085|2084.7|2084.5|2084.2|3
1723154890000|2024-08-08 22:08:10|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.4|2084.1|5
1723154900000|2024-08-08 22:08:20|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.4|2084.1|5
1723154920000|2024-08-08 22:08:40|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.4|2084.1|4
1723154930000|2024-08-08 22:08:50|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|0
1723154940000|2024-08-08 22:09:00|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|1
1723154960000|2024-08-08 22:09:20|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|0
1723154970000|2024-08-08 22:09:30|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|1
1723154990000|2024-08-08 22:09:50|2084.4|2084.1|2084.8|2084.5|2084.8|2084.5|2084.4|2084.1|1
1723155000000|2024-08-08 22:10:00|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2085|2084.7|2
1723155010000|2024-08-08 22:10:10|2085.1|2084.8|2085.5|2085.2|2085.5|2085.2|2085.1|2084.8|3
1723155020000|2024-08-08 22:10:20|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|1
1723155030000|2024-08-08 22:10:30|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|0
1723155040000|2024-08-08 22:10:40|2085.7|2085.4|2085.3|2085|2085.7|2085.4|2085.3|2085|4
1723155050000|2024-08-08 22:10:50|2085.1|2084.8|2085.6|2085.3|2085.6|2085.3|2084.9|2084.6|2
1723155060000|2024-08-08 22:11:00|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2085.1|2084.8|1
1723155070000|2024-08-08 22:11:10|2084.7|2084.4|2085.2|2084.9|2085.5|2085.2|2084.7|2084.4|17
1723155080000|2024-08-08 22:11:20|2084.8|2084.5|2085.2|2084.9|2085.4|2085.1|2084.8|2084.5|10
1723155090000|2024-08-08 22:11:30|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|10
1723155100000|2024-08-08 22:11:40|2086.3|2086|2086|2085.7|2086.4|2086.1|2086|2085.7|21
1723155110000|2024-08-08 22:11:50|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723155120000|2024-08-08 22:12:00|2086.1|2085.8|2085.6|2085.3|2086.1|2085.8|2085.6|2085.3|9
1723155130000|2024-08-08 22:12:10|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|0
1723155140000|2024-08-08 22:12:20|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|1
1723155150000|2024-08-08 22:12:30|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|0
1723155160000|2024-08-08 22:12:40|2085.1|2084.8|2084.9|2084.6|2085.1|2084.8|2084.9|2084.6|2
1723155170000|2024-08-08 22:12:50|2084.8|2084.5|2085.2|2084.9|2085.2|2084.9|2084.8|2084.5|1
1723155180000|2024-08-08 22:13:00|2085.3|2085|2085|2084.7|2085.3|2085|2085|2084.7|3
1723155190000|2024-08-08 22:13:10|2085.1|2084.8|2085.5|2085.2|2085.5|2085.2|2085.1|2084.8|8
1723155200000|2024-08-08 22:13:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.3|2085|0
1723155210000|2024-08-08 22:13:30|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|5
1723155220000|2024-08-08 22:13:40|2085.3|2085|2085|2084.7|2085.3|2085|2085|2084.7|7
1723155230000|2024-08-08 22:13:50|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|3
1723155240000|2024-08-08 22:14:00|2084.9|2084.6|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|6
1723155270000|2024-08-08 22:14:30|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|4
1723155280000|2024-08-08 22:14:40|2084.8|2084.5|2084.3|2084|2084.8|2084.5|2084.3|2084|3
1723155290000|2024-08-08 22:14:50|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|3
1723155300000|2024-08-08 22:15:00|2084.7|2084.4|2084.3|2084|2084.7|2084.4|2084.3|2084|6
1723155310000|2024-08-08 22:15:10|2084.1|2083.8|2084.6|2084.3|2084.6|2084.3|2084.1|2083.8|5
1723155320000|2024-08-08 22:15:20|2084.4|2084.1|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|0
1723155330000|2024-08-08 22:15:30|2084.1|2083.8|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|2
1723155340000|2024-08-08 22:15:40|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|2
1723155360000|2024-08-08 22:16:00|||||||||1
1723155370000|2024-08-08 22:16:10|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|4
1723155380000|2024-08-08 22:16:20|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|6
1723155390000|2024-08-08 22:16:30|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|0
1723155400000|2024-08-08 22:16:40|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|3
1723155410000|2024-08-08 22:16:50|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.3|2083|5
1723155420000|2024-08-08 22:17:00|2083.7|2083.4|2083.9|2083.6|2084|2083.7|2083.7|2083.4|4
1723155430000|2024-08-08 22:17:10|2084|2083.7|2083.7|2083.4|2084|2083.7|2083.7|2083.4|2
1723155440000|2024-08-08 22:17:20|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|2
1723155480000|2024-08-08 22:18:00|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.6|2083.3|3
1723155490000|2024-08-08 22:18:10|2083.7|2083.4|2083.8|2083.5|2083.9|2083.6|2083.7|2083.4|2
1723155500000|2024-08-08 22:18:20|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|0
1723155510000|2024-08-08 22:18:30|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|1
1723155520000|2024-08-08 22:18:40|2084|2083.7|2084|2083.7|2084|2083.7|2083.9|2083.6|1
1723155530000|2024-08-08 22:18:50|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|5
1723155540000|2024-08-08 22:19:00|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|1
1723155550000|2024-08-08 22:19:10|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|0
1723155560000|2024-08-08 22:19:20|2083.8|2083.5|2084.4|2084.1|2084.4|2084.1|2083.8|2083.5|11
1723155570000|2024-08-08 22:19:30|2084.5|2084.2|2084.2|2083.9|2084.5|2084.2|2084.2|2083.9|1
1723155580000|2024-08-08 22:19:40|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1723155590000|2024-08-08 22:19:50|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|1
1723155600000|2024-08-08 22:20:00|2084.2|2083.9|2084|2083.7|2084.2|2083.9|2084|2083.7|1
1723155610000|2024-08-08 22:20:10|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|1
1723155620000|2024-08-08 22:20:20|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|3
1723155630000|2024-08-08 22:20:30|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|4
1723155650000|2024-08-08 22:20:50|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.3|2084|3
1723155660000|2024-08-08 22:21:00|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|4
1723155670000|2024-08-08 22:21:10|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|1
1723155680000|2024-08-08 22:21:20|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|1
1723155690000|2024-08-08 22:21:30|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|5
1723155700000|2024-08-08 22:21:40|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.3|2085|3
1723155710000|2024-08-08 22:21:50|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723155730000|2024-08-08 22:22:10|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|0
1723155740000|2024-08-08 22:22:20|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.2|2084.9|1
1723155750000|2024-08-08 22:22:30|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085.1|2084.8|4
1723155760000|2024-08-08 22:22:40|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|0
1723155770000|2024-08-08 22:22:50|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723155780000|2024-08-08 22:23:00|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|0
1723155790000|2024-08-08 22:23:10|2085.6|2085.3|2085.3|2085|2085.6|2085.3|2085.3|2085|2
1723155820000|2024-08-08 22:23:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.3|2085|0
1723155830000|2024-08-08 22:23:50|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2
1723155840000|2024-08-08 22:24:00|2085.6|2085.3|2085.7|2085.4|2085.8|2085.5|2085.6|2085.3|4
1723155850000|2024-08-08 22:24:10|2085.8|2085.5|2085.5|2085.2|2085.8|2085.5|2085.5|2085.2|1
1723155860000|2024-08-08 22:24:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723155870000|2024-08-08 22:24:30|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|0
1723155900000|2024-08-08 22:25:00|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|1
1723155910000|2024-08-08 22:25:10|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|0
1723155920000|2024-08-08 22:25:20|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|0
1723155940000|2024-08-08 22:25:40|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|1
1723155950000|2024-08-08 22:25:50|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|0
1723155980000|2024-08-08 22:26:20|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|1
1723156030000|2024-08-08 22:27:10|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|6
1723156040000|2024-08-08 22:27:20|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723156050000|2024-08-08 22:27:30|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|1
1723156070000|2024-08-08 22:27:50|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2
1723156080000|2024-08-08 22:28:00|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|11
1723156090000|2024-08-08 22:28:10|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|1
1723156100000|2024-08-08 22:28:20|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.3|2086|7
1723156110000|2024-08-08 22:28:30|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|4
1723156120000|2024-08-08 22:28:40|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|1
1723156130000|2024-08-08 22:28:50|||||||||4
1723156140000|2024-08-08 22:29:00|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|3
1723156150000|2024-08-08 22:29:10|2086.6|2086.3|2087.4|2087.1|2087.4|2087.1|2086.6|2086.3|10
1723156160000|2024-08-08 22:29:20|2087.3|2087|2087|2086.7|2087.3|2087|2087|2086.7|10
1723156170000|2024-08-08 22:29:30|2086.9|2086.6|2087|2086.7|2087.1|2086.8|2086.9|2086.6|5
1723156180000|2024-08-08 22:29:40|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723156190000|2024-08-08 22:29:50|2087.1|2086.8|2087.5|2087.2|2087.6|2087.3|2087.1|2086.8|7
1723156200000|2024-08-08 22:30:00|2087.4|2087.1|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|0
1723156210000|2024-08-08 22:30:10|2087.4|2087.1|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|1
1723156220000|2024-08-08 22:30:20|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|6
1723156240000|2024-08-08 22:30:40|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|4
1723156250000|2024-08-08 22:30:50|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1723156260000|2024-08-08 22:31:00|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|3
1723156280000|2024-08-08 22:31:20|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|0
1723156290000|2024-08-08 22:31:30|||||||||1
1723156300000|2024-08-08 22:31:40|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|0
1723156310000|2024-08-08 22:31:50|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2
1723156330000|2024-08-08 22:32:10|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|3
1723156370000|2024-08-08 22:32:50|||||||||1
1723156380000|2024-08-08 22:33:00|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|3
1723156390000|2024-08-08 22:33:10|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|1
1723156400000|2024-08-08 22:33:20|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|1
1723156410000|2024-08-08 22:33:30|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|3
1723156420000|2024-08-08 22:33:40|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|1
1723156430000|2024-08-08 22:33:50|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.3|2087|0
1723156440000|2024-08-08 22:34:00|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|1
1723156450000|2024-08-08 22:34:10|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.2|2086.9|2
1723156460000|2024-08-08 22:34:20|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723156470000|2024-08-08 22:34:30|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1723156480000|2024-08-08 22:34:40|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|1
1723156490000|2024-08-08 22:34:50|||||||||1
1723156500000|2024-08-08 22:35:00|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723156520000|2024-08-08 22:35:20|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.2|2086.9|2
1723156530000|2024-08-08 22:35:30|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|0
1723156540000|2024-08-08 22:35:40|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723156550000|2024-08-08 22:35:50|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723156560000|2024-08-08 22:36:00|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1723156590000|2024-08-08 22:36:30|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723156600000|2024-08-08 22:36:40|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723156610000|2024-08-08 22:36:50|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723156640000|2024-08-08 22:37:20|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|2
1723156650000|2024-08-08 22:37:30|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|1
1723156660000|2024-08-08 22:37:40|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|2
1723156670000|2024-08-08 22:37:50|2087.4|2087.1|2087.6|2087.3|2087.7|2087.4|2087.4|2087.1|17
1723156680000|2024-08-08 22:38:00|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|3
1723156690000|2024-08-08 22:38:10|2087.3|2087|2087.4|2087.1|2087.5|2087.2|2087.3|2087|1
1723156710000|2024-08-08 22:38:30|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.9|2086.6|6
1723156720000|2024-08-08 22:38:40|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|7
1723156730000|2024-08-08 22:38:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723156740000|2024-08-08 22:39:00|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|0
1723156750000|2024-08-08 22:39:10|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|1
1723156760000|2024-08-08 22:39:20|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1723156770000|2024-08-08 22:39:30|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|0
1723156800000|2024-08-08 22:40:00|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|0
1723156810000|2024-08-08 22:40:10|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|0
1723156820000|2024-08-08 22:40:20|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|1
1723156830000|2024-08-08 22:40:30|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|3
1723156860000|2024-08-08 22:41:00|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|2
1723156870000|2024-08-08 22:41:10|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|1
1723156880000|2024-08-08 22:41:20|2085.9|2085.6|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723156900000|2024-08-08 22:41:40|2085.8|2085.5|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|1
1723156910000|2024-08-08 22:41:50|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2
1723156920000|2024-08-08 22:42:00|2083.5|2083.2|2083.7|2083.4|2084|2083.7|2083.4|2083.1|176
1723156930000|2024-08-08 22:42:10|2083.8|2083.5|2083.5|2083.2|2084.1|2083.8|2083.5|2083.2|21
1723156940000|2024-08-08 22:42:20|2083.7|2083.4|2083.7|2083.4|2084.1|2083.8|2083.7|2083.4|15
1723156950000|2024-08-08 22:42:30|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.8|2083.5|4
1723156960000|2024-08-08 22:42:40|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|0
1723156970000|2024-08-08 22:42:50|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723156980000|2024-08-08 22:43:00|2084.4|2084.1|2084.3|2084|2084.6|2084.3|2084.2|2083.9|3
1723156990000|2024-08-08 22:43:10|2084.4|2084.1|2084.2|2083.9|2084.4|2084.1|2084.1|2083.8|0
1723157000000|2024-08-08 22:43:20|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|0
1723157010000|2024-08-08 22:43:30|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|0
1723157020000|2024-08-08 22:43:40|2084.4|2084.1|2084.7|2084.4|2084.8|2084.5|2084.4|2084.1|5
1723157050000|2024-08-08 22:44:10|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.8|2084.5|0
1723157060000|2024-08-08 22:44:20|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|0
1723157070000|2024-08-08 22:44:30|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|0
1723157080000|2024-08-08 22:44:40|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|0
1723157090000|2024-08-08 22:44:50|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723157100000|2024-08-08 22:45:00|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2085|2084.7|1
1723157110000|2024-08-08 22:45:10|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|0
1723157130000|2024-08-08 22:45:30|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|0
1723157140000|2024-08-08 22:45:40|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|0
1723157150000|2024-08-08 22:45:50|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|0
1723157170000|2024-08-08 22:46:10|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|2
1723157190000|2024-08-08 22:46:30|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|0
1723157200000|2024-08-08 22:46:40|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|0
1723157210000|2024-08-08 22:46:50|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|0
1723157220000|2024-08-08 22:47:00|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.3|2084|0
1723157230000|2024-08-08 22:47:10|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|4
1723157240000|2024-08-08 22:47:20|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|3
1723157250000|2024-08-08 22:47:30|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|3
1723157260000|2024-08-08 22:47:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|3
1723157270000|2024-08-08 22:47:50|2083.9|2083.6|2083.7|2083.4|2084|2083.7|2083.7|2083.4|1
1723157280000|2024-08-08 22:48:00|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.6|2083.3|3
1723157310000|2024-08-08 22:48:30|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|1
1723157320000|2024-08-08 22:48:40|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2
1723157330000|2024-08-08 22:48:50|2083.3|2083|2082.9|2082.6|2083.3|2083|2082.9|2082.6|2
1723157340000|2024-08-08 22:49:00|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2083|2082.7|1
1723157360000|2024-08-08 22:49:20|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|1
1723157380000|2024-08-08 22:49:40|||||||||1
1723157390000|2024-08-08 22:49:50|2083.5|2083.2|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|4
1723157400000|2024-08-08 22:50:00|2083.8|2083.5|2084.1|2083.8|2084.1|2083.8|2083.8|2083.5|1
1723157410000|2024-08-08 22:50:10|2084|2083.7|2084|2083.7|2084.1|2083.8|2084|2083.7|0
1723157420000|2024-08-08 22:50:20|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|3
1723157430000|2024-08-08 22:50:30|2083.7|2083.4|2083.1|2082.8|2083.7|2083.4|2083.1|2082.8|0
1723157440000|2024-08-08 22:50:40|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.6|2082.3|32
1723157450000|2024-08-08 22:50:50|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|5
1723157460000|2024-08-08 22:51:00|2082.9|2082.6|2084.1|2083.8|2084.1|2083.8|2082.9|2082.6|9
1723157470000|2024-08-08 22:51:10|2084|2083.7|2084.4|2084.1|2084.4|2084.1|2083.9|2083.6|12
1723157480000|2024-08-08 22:51:20|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|3
1723157490000|2024-08-08 22:51:30|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|0
1723157500000|2024-08-08 22:51:40|2084.5|2084.2|2083.8|2083.5|2084.5|2084.2|2083.8|2083.5|2
1723157530000|2024-08-08 22:52:10|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|3
1723157550000|2024-08-08 22:52:30|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723157570000|2024-08-08 22:52:50|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|0
1723157600000|2024-08-08 22:53:20|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723157610000|2024-08-08 22:53:30|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|0
1723157620000|2024-08-08 22:53:40|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|0
1723157640000|2024-08-08 22:54:00|2084.3|2084|2084.4|2084.1|2084.4|2084.1|2084.3|2084|0
1723157680000|2024-08-08 22:54:40|2084.3|2084|2084.5|2084.2|2084.5|2084.2|2084.3|2084|4
1723157690000|2024-08-08 22:54:50|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|1
1723157700000|2024-08-08 22:55:00|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723157710000|2024-08-08 22:55:10|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|0
1723157720000|2024-08-08 22:55:20|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|0
1723157730000|2024-08-08 22:55:30|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|0
1723157750000|2024-08-08 22:55:50|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|1
1723157770000|2024-08-08 22:56:10|2084.3|2084|2084.4|2084.1|2084.6|2084.3|2084.3|2084|7
1723157780000|2024-08-08 22:56:20|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723157800000|2024-08-08 22:56:40|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|4
1723157810000|2024-08-08 22:56:50|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|3
1723157820000|2024-08-08 22:57:00|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|0
1723157840000|2024-08-08 22:57:20|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|0
1723157850000|2024-08-08 22:57:30|2084.7|2084.4|2085|2084.7|2085|2084.7|2084.7|2084.4|1
1723157860000|2024-08-08 22:57:40|2084.9|2084.6|2084.6|2084.3|2084.9|2084.6|2084.6|2084.3|1
1723157870000|2024-08-08 22:57:50|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|2
1723157890000|2024-08-08 22:58:10|2084.5|2084.2|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|0
1723157900000|2024-08-08 22:58:20|2084.6|2084.3|2084.8|2084.5|2085.1|2084.8|2084.6|2084.3|14
1723157910000|2024-08-08 22:58:30|2084.7|2084.4|2085.9|2085.6|2085.9|2085.6|2084.7|2084.4|10
1723157920000|2024-08-08 22:58:40|2086|2085.7|2085.5|2085.2|2086.5|2086.2|2085.3|2085|10
1723157930000|2024-08-08 22:58:50|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|0
1723157940000|2024-08-08 22:59:00|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|0
1723157950000|2024-08-08 22:59:10|2085.1|2084.8|2085.3|2085|2085.3|2085|2085.1|2084.8|0
1723157960000|2024-08-08 22:59:20|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|0
1723157970000|2024-08-08 22:59:30|2085.5|2085.2|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|0
1723157980000|2024-08-08 22:59:40|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|1
1723157990000|2024-08-08 22:59:50|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723158000000|2024-08-08 23:00:00|2085.2|2084.9|2084.9|2084.6|2085.2|2084.9|2084.7|2084.4|2
1723158010000|2024-08-08 23:00:10|2085.1|2084.8|2085.3|2085|2085.4|2085.1|2085|2084.7|2
1723158020000|2024-08-08 23:00:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.3|2085|0
1723158030000|2024-08-08 23:00:30|2085.3|2085|2085.4|2085.1|2085.6|2085.3|2085.3|2085|3
1723158040000|2024-08-08 23:00:40|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|6
1723158060000|2024-08-08 23:01:00|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|1
1723158070000|2024-08-08 23:01:10|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|2
1723158090000|2024-08-08 23:01:30|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|0
1723158100000|2024-08-08 23:01:40|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.4|2085.1|3
1723158110000|2024-08-08 23:01:50|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|0
1723158120000|2024-08-08 23:02:00|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.3|2085|0
1723158130000|2024-08-08 23:02:10|2085.4|2085.1|2085.3|2085|2085.7|2085.4|2085.3|2085|5
1723158140000|2024-08-08 23:02:20|2085.4|2085.1|2086.1|2085.8|2086.2|2085.9|2085.3|2085|20
1723158150000|2024-08-08 23:02:30|2086.2|2085.9|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|1
1723158160000|2024-08-08 23:02:40|2086|2085.7|2085.8|2085.5|2086|2085.7|2085.8|2085.5|0
1723158170000|2024-08-08 23:02:50|||||||||1
1723158180000|2024-08-08 23:03:00|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|3
1723158190000|2024-08-08 23:03:10|2086|2085.7|2085.6|2085.3|2086.1|2085.8|2085.6|2085.3|5
1723158200000|2024-08-08 23:03:20|2085.7|2085.4|2086|2085.7|2086|2085.7|2085.7|2085.4|1
1723158210000|2024-08-08 23:03:30|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723158220000|2024-08-08 23:03:40|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723158230000|2024-08-08 23:03:50|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|1
1723158240000|2024-08-08 23:04:00|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723158260000|2024-08-08 23:04:20|2086.2|2085.9|2086|2085.7|2086.3|2086|2086|2085.7|3
1723158270000|2024-08-08 23:04:30|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|9
1723158280000|2024-08-08 23:04:40|2086|2085.7|2086.7|2086.4|2087.1|2086.8|2086|2085.7|11
1723158290000|2024-08-08 23:04:50|2086.8|2086.5|2086.6|2086.3|2087.1|2086.8|2086.6|2086.3|7
1723158300000|2024-08-08 23:05:00|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723158310000|2024-08-08 23:05:10|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723158320000|2024-08-08 23:05:20|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|8
1723158330000|2024-08-08 23:05:30|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723158350000|2024-08-08 23:05:50|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|4
1723158360000|2024-08-08 23:06:00|2086.1|2085.8|2086.3|2086|2086.3|2086|2086|2085.7|3
1723158370000|2024-08-08 23:06:10|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|1
1723158400000|2024-08-08 23:06:40|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|5
1723158410000|2024-08-08 23:06:50|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|5
1723158420000|2024-08-08 23:07:00|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723158430000|2024-08-08 23:07:10|||||||||1
1723158440000|2024-08-08 23:07:20|2086|2085.7|2085.8|2085.5|2086.2|2085.9|2085.8|2085.5|1
1723158450000|2024-08-08 23:07:30|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|0
1723158460000|2024-08-08 23:07:40|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|5
1723158470000|2024-08-08 23:07:50|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|0
1723158480000|2024-08-08 23:08:00|2085.9|2085.6|2086.3|2086|2086.3|2086|2085.9|2085.6|2
1723158490000|2024-08-08 23:08:10|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723158510000|2024-08-08 23:08:30|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|4
1723158520000|2024-08-08 23:08:40|2086.7|2086.4|2086.9|2086.6|2087.2|2086.9|2086.7|2086.4|11
1723158530000|2024-08-08 23:08:50|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|0
1723158540000|2024-08-08 23:09:00|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1723158550000|2024-08-08 23:09:10|||||||||1
1723158560000|2024-08-08 23:09:20|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.7|2086.4|6
1723158570000|2024-08-08 23:09:30|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|5
1723158580000|2024-08-08 23:09:40|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|1
1723158600000|2024-08-08 23:10:00|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|5
1723158610000|2024-08-08 23:10:10|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.6|2087.3|61
1723158620000|2024-08-08 23:10:20|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2087.2|2086.9|10
1723158630000|2024-08-08 23:10:30|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.2|2086.9|1
1723158640000|2024-08-08 23:10:40|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|0
1723158650000|2024-08-08 23:10:50|2087.3|2087|2087.1|2086.8|2087.3|2087|2087.1|2086.8|3
1723158660000|2024-08-08 23:11:00|2087.2|2086.9|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|5
1723158670000|2024-08-08 23:11:10|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.5|2087.2|1
1723158680000|2024-08-08 23:11:20|2087.7|2087.4|2087.5|2087.2|2087.8|2087.5|2087.5|2087.2|6
1723158690000|2024-08-08 23:11:30|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|15
1723158700000|2024-08-08 23:11:40|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.7|2087.4|21
1723158710000|2024-08-08 23:11:50|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|5
1723158720000|2024-08-08 23:12:00|2088.1|2087.8|2088|2087.7|2088.2|2087.9|2087.9|2087.6|16
1723158730000|2024-08-08 23:12:10|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|2
1723158740000|2024-08-08 23:12:20|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.6|2087.3|4
1723158750000|2024-08-08 23:12:30|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.8|2087.5|4
1723158760000|2024-08-08 23:12:40|2088.1|2087.8|2088.4|2088.1|2088.6|2088.3|2088.1|2087.8|29
1723158770000|2024-08-08 23:12:50|2088.3|2088|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|1
1723158780000|2024-08-08 23:13:00|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2087.8|2087.5|7
1723158790000|2024-08-08 23:13:10|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|1
1723158810000|2024-08-08 23:13:30|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.3|2088|7
1723158820000|2024-08-08 23:13:40|2088.5|2088.2|2089.2|2088.9|2089.3|2089|2088.5|2088.2|30
1723158830000|2024-08-08 23:13:50|2089.3|2089|2089.6|2089.3|2089.8|2089.5|2089.2|2088.9|10
1723158840000|2024-08-08 23:14:00|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.5|2089.2|2
1723158850000|2024-08-08 23:14:10|2090.3|2090|2089.8|2089.5|2090.5|2090.2|2089.8|2089.5|28
1723158860000|2024-08-08 23:14:20|2089.5|2089.2|2089.3|2089|2089.7|2089.4|2089.3|2089|6
1723158870000|2024-08-08 23:14:30|2089.2|2088.9|2089.8|2089.5|2089.8|2089.5|2089.2|2088.9|13
1723158880000|2024-08-08 23:14:40|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|6
1723158890000|2024-08-08 23:14:50|2089.5|2089.2|2089.6|2089.3|2089.7|2089.4|2089.5|2089.2|1
1723158900000|2024-08-08 23:15:00|2089.7|2089.4|2090.2|2089.9|2090.2|2089.9|2089.6|2089.3|13
1723158910000|2024-08-08 23:15:10|2089.9|2089.6|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|7
1723158920000|2024-08-08 23:15:20|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|5
1723158930000|2024-08-08 23:15:30|2090|2089.7|2090|2089.7|2090.1|2089.8|2090|2089.7|0
1723158940000|2024-08-08 23:15:40|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.9|2089.6|5
1723158950000|2024-08-08 23:15:50|2090.2|2089.9|2090.3|2090|2090.4|2090.1|2090.2|2089.9|13
1723158960000|2024-08-08 23:16:00|2090.1|2089.8|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|1
1723158970000|2024-08-08 23:16:10|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.8|2089.5|2
1723158980000|2024-08-08 23:16:20|2089.7|2089.4|2089.4|2089.1|2089.7|2089.4|2089.4|2089.1|0
1723158990000|2024-08-08 23:16:30|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|3
1723159000000|2024-08-08 23:16:40|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|7
1723159010000|2024-08-08 23:16:50|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723159020000|2024-08-08 23:17:00|2090.2|2089.9|2089.8|2089.5|2090.2|2089.9|2089.4|2089.1|7
1723159030000|2024-08-08 23:17:10|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|0
1723159040000|2024-08-08 23:17:20|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|3
1723159050000|2024-08-08 23:17:30|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|0
1723159060000|2024-08-08 23:17:40|2089.3|2089|2089.1|2088.8|2089.3|2089|2089.1|2088.8|4
1723159070000|2024-08-08 23:17:50|2089|2088.7|2088.5|2088.2|2089.1|2088.8|2088.5|2088.2|4
1723159080000|2024-08-08 23:18:00|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|1
1723159090000|2024-08-08 23:18:10|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2087.8|2087.5|7
1723159100000|2024-08-08 23:18:20|2088.3|2088|2088.3|2088|2088.3|2088|2088.2|2087.9|0
1723159110000|2024-08-08 23:18:30|2088.4|2088.1|2087.8|2087.5|2088.4|2088.1|2087.7|2087.4|5
1723159120000|2024-08-08 23:18:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|0
1723159140000|2024-08-08 23:19:00|2087.8|2087.5|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|1
1723159150000|2024-08-08 23:19:10|2087.7|2087.4|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|1
1723159160000|2024-08-08 23:19:20|2088|2087.7|2088|2087.7|2088|2087.7|2087.9|2087.6|0
1723159170000|2024-08-08 23:19:30|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|1
1723159180000|2024-08-08 23:19:40|2088.3|2088|2088.5|2088.2|2088.5|2088.2|2088.3|2088|0
1723159190000|2024-08-08 23:19:50|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723159200000|2024-08-08 23:20:00|2088.5|2088.2|2087.8|2087.5|2088.5|2088.2|2087.8|2087.5|6
1723159210000|2024-08-08 23:20:10|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|2
1723159230000|2024-08-08 23:20:30|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723159250000|2024-08-08 23:20:50|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723159260000|2024-08-08 23:21:00|2087.4|2087.1|2087.5|2087.2|2087.8|2087.5|2087.4|2087.1|9
1723159270000|2024-08-08 23:21:10|2087.4|2087.1|2087.1|2086.8|2087.4|2087.1|2087.1|2086.8|1
1723159280000|2024-08-08 23:21:20|2086.8|2086.5|2087.2|2086.9|2087.2|2086.9|2086.8|2086.5|4
1723159290000|2024-08-08 23:21:30|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|1
1723159300000|2024-08-08 23:21:40|2087.1|2086.8|2086.5|2086.2|2087.1|2086.8|2086.5|2086.2|1
1723159310000|2024-08-08 23:21:50|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|6
1723159320000|2024-08-08 23:22:00|2086.7|2086.4|2086|2085.7|2086.7|2086.4|2086|2085.7|9
1723159330000|2024-08-08 23:22:10|2086.1|2085.8|2085.3|2085|2086.1|2085.8|2085.3|2085|15
1723159340000|2024-08-08 23:22:20|2085.2|2084.9|2085.5|2085.2|2085.6|2085.3|2085.2|2084.9|10
1723159350000|2024-08-08 23:22:30|2085.6|2085.3|2085.2|2084.9|2085.6|2085.3|2085.1|2084.8|6
1723159360000|2024-08-08 23:22:40|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|6
1723159370000|2024-08-08 23:22:50|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|1
1723159380000|2024-08-08 23:23:00|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|0
1723159390000|2024-08-08 23:23:10|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.3|2085|0
1723159400000|2024-08-08 23:23:20|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|0
1723159410000|2024-08-08 23:23:30|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|4
1723159420000|2024-08-08 23:23:40|2084.9|2084.6|2085|2084.7|2085.6|2085.3|2084.9|2084.6|11
1723159430000|2024-08-08 23:23:50|2085.1|2084.8|2085.4|2085.1|2085.4|2085.1|2085.1|2084.8|1
1723159440000|2024-08-08 23:24:00|2085.3|2085|2085.2|2084.9|2085.3|2085|2084.8|2084.5|0
1723159450000|2024-08-08 23:24:10|2085.1|2084.8|2084.9|2084.6|2085.1|2084.8|2084.9|2084.6|0
1723159460000|2024-08-08 23:24:20|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|0
1723159470000|2024-08-08 23:24:30|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|1
1723159480000|2024-08-08 23:24:40|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.9|2084.6|3
1723159490000|2024-08-08 23:24:50|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.9|2084.6|0
1723159500000|2024-08-08 23:25:00|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.9|2084.6|1
1723159510000|2024-08-08 23:25:10|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|0
1723159520000|2024-08-08 23:25:20|2084.9|2084.6|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|3
1723159530000|2024-08-08 23:25:30|2085|2084.7|2085|2084.7|2085.1|2084.8|2084.8|2084.5|2
1723159540000|2024-08-08 23:25:40|2085.1|2084.8|2084.6|2084.3|2085.1|2084.8|2084.1|2083.8|13
1723159550000|2024-08-08 23:25:50|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.4|2084.1|12
1723159560000|2024-08-08 23:26:00|2084.5|2084.2|2084.4|2084.1|2084.7|2084.4|2084.4|2084.1|1
1723159570000|2024-08-08 23:26:10|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|1
1723159580000|2024-08-08 23:26:20|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|1
1723159590000|2024-08-08 23:26:30|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|5
1723159600000|2024-08-08 23:26:40|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|0
1723159620000|2024-08-08 23:27:00|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|3
1723159630000|2024-08-08 23:27:10|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|0
1723159640000|2024-08-08 23:27:20|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|1
1723159650000|2024-08-08 23:27:30|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2
1723159660000|2024-08-08 23:27:40|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|4
1723159670000|2024-08-08 23:27:50|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084.2|2083.9|0
1723159680000|2024-08-08 23:28:00|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1723159690000|2024-08-08 23:28:10|||||||||1
1723159700000|2024-08-08 23:28:20|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|4
1723159720000|2024-08-08 23:28:40|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|2
1723159730000|2024-08-08 23:28:50|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723159740000|2024-08-08 23:29:00|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|0
1723159760000|2024-08-08 23:29:20|||||||||1
1723159770000|2024-08-08 23:29:30|||||||||2
1723159780000|2024-08-08 23:29:40|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|3
1723159790000|2024-08-08 23:29:50|2083.8|2083.5|2084.1|2083.8|2084.1|2083.8|2083.8|2083.5|2
1723159800000|2024-08-08 23:30:00|2084.2|2083.9|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|8
1723159820000|2024-08-08 23:30:20|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.2|2083.9|1
1723159830000|2024-08-08 23:30:30|||||||||1
1723159840000|2024-08-08 23:30:40|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|8
1723159850000|2024-08-08 23:30:50|2084.5|2084.2|2085.1|2084.8|2085.1|2084.8|2084.5|2084.2|2
1723159860000|2024-08-08 23:31:00|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.6|2084.3|6
1723159890000|2024-08-08 23:31:30|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|0
1723159900000|2024-08-08 23:31:40|2084.3|2084|2084.5|2084.2|2084.5|2084.2|2084.3|2084|1
1723159910000|2024-08-08 23:31:50|||||||||1
1723159920000|2024-08-08 23:32:00|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|2
1723159930000|2024-08-08 23:32:10|2084.6|2084.3|2085.4|2085.1|2085.4|2085.1|2084.6|2084.3|6
1723159940000|2024-08-08 23:32:20|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|4
1723159950000|2024-08-08 23:32:30|2085.3|2085|2085.4|2085.1|2085.6|2085.3|2085.3|2085|7
1723159960000|2024-08-08 23:32:40|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|1
1723159980000|2024-08-08 23:33:00|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|3
1723159990000|2024-08-08 23:33:10|||||||||1
1723160000000|2024-08-08 23:33:20|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|2
1723160010000|2024-08-08 23:33:30|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|1
1723160020000|2024-08-08 23:33:40|2086|2085.7|2085.8|2085.5|2086|2085.7|2085.8|2085.5|3
1723160030000|2024-08-08 23:33:50|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|6
1723160040000|2024-08-08 23:34:00|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|1
1723160050000|2024-08-08 23:34:10|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|1
1723160060000|2024-08-08 23:34:20|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|0
1723160070000|2024-08-08 23:34:30|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.2|2084.9|0
1723160090000|2024-08-08 23:34:50|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|2
1723160100000|2024-08-08 23:35:00|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|0
1723160110000|2024-08-08 23:35:10|2085.5|2085.2|2085.8|2085.5|2085.9|2085.6|2085.5|2085.2|1
1723160120000|2024-08-08 23:35:20|2085.9|2085.6|2086|2085.7|2086.3|2086|2085.8|2085.5|2
1723160140000|2024-08-08 23:35:40|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|2
1723160150000|2024-08-08 23:35:50|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723160160000|2024-08-08 23:36:00|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|3
1723160170000|2024-08-08 23:36:10|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2
1723160180000|2024-08-08 23:36:20|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|4
1723160190000|2024-08-08 23:36:30|2086|2085.7|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723160210000|2024-08-08 23:36:50|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|1
1723160220000|2024-08-08 23:37:00|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|3
1723160230000|2024-08-08 23:37:10|2086|2085.7|2085.8|2085.5|2086|2085.7|2085.8|2085.5|0
1723160240000|2024-08-08 23:37:20|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|3
1723160250000|2024-08-08 23:37:30|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.2|2084.9|6
1723160260000|2024-08-08 23:37:40|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.3|2085|2
1723160270000|2024-08-08 23:37:50|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723160280000|2024-08-08 23:38:00|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.2|2084.9|1
1723160290000|2024-08-08 23:38:10|2085.1|2084.8|2085.2|2084.9|2085.3|2085|2085.1|2084.8|3
1723160300000|2024-08-08 23:38:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2
1723160320000|2024-08-08 23:38:40|||||||||4
1723160330000|2024-08-08 23:38:50|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.2|2084.9|1
1723160350000|2024-08-08 23:39:10|||||||||1
1723160360000|2024-08-08 23:39:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|1
1723160370000|2024-08-08 23:39:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|1
1723160380000|2024-08-08 23:39:40|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|3
1723160390000|2024-08-08 23:39:50|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|0
1723160400000|2024-08-08 23:40:00|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|3
1723160420000|2024-08-08 23:40:20|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|4
1723160450000|2024-08-08 23:40:50|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|0
1723160460000|2024-08-08 23:41:00|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|3
1723160480000|2024-08-08 23:41:20|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1723160490000|2024-08-08 23:41:30|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723160520000|2024-08-08 23:42:00|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1723160540000|2024-08-08 23:42:20|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2086|2085.7|1
1723160550000|2024-08-08 23:42:30|2086.3|2086|2086.1|2085.8|2086.3|2086|2086.1|2085.8|0
1723160560000|2024-08-08 23:42:40|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|0
1723160570000|2024-08-08 23:42:50|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|1
1723160580000|2024-08-08 23:43:00|2086.6|2086.3|2086.8|2086.5|2087.2|2086.9|2086.6|2086.3|8
1723160590000|2024-08-08 23:43:10|2086.7|2086.4|2087.1|2086.8|2087.3|2087|2086.7|2086.4|5
1723160600000|2024-08-08 23:43:20|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|0
1723160610000|2024-08-08 23:43:30|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|2
1723160620000|2024-08-08 23:43:40|||||||||1
1723160630000|2024-08-08 23:43:50|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|1
1723160640000|2024-08-08 23:44:00|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|4
1723160650000|2024-08-08 23:44:10|2087.1|2086.8|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|1
1723160660000|2024-08-08 23:44:20|2087.5|2087.2|2087.4|2087.1|2087.8|2087.5|2087.4|2087.1|5
1723160670000|2024-08-08 23:44:30|2087.5|2087.2|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|3
1723160680000|2024-08-08 23:44:40|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723160690000|2024-08-08 23:44:50|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723160700000|2024-08-08 23:45:00|2087.4|2087.1|2087.9|2087.6|2087.9|2087.6|2087.4|2087.1|1
1723160710000|2024-08-08 23:45:10|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723160720000|2024-08-08 23:45:20|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|3
1723160730000|2024-08-08 23:45:30|2087.5|2087.2|2087.9|2087.6|2087.9|2087.6|2087.5|2087.2|0
1723160740000|2024-08-08 23:45:40|2088|2087.7|2087.6|2087.3|2088|2087.7|2087.6|2087.3|2
1723160750000|2024-08-08 23:45:50|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|1
1723160760000|2024-08-08 23:46:00|2087.9|2087.6|2087.7|2087.4|2088|2087.7|2087.7|2087.4|0
1723160770000|2024-08-08 23:46:10|2087.5|2087.2|2088.2|2087.9|2088.2|2087.9|2087.5|2087.2|4
1723160780000|2024-08-08 23:46:20|2088.3|2088|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|3
1723160790000|2024-08-08 23:46:30|2088.1|2087.8|2088.8|2088.5|2088.8|2088.5|2088.1|2087.8|7
1723160800000|2024-08-08 23:46:40|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|9
1723160810000|2024-08-08 23:46:50|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|0
1723160820000|2024-08-08 23:47:00|2088.1|2087.8|2088.3|2088|2088.3|2088|2088.1|2087.8|4
1723160830000|2024-08-08 23:47:10|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|2
1723160840000|2024-08-08 23:47:20|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|0
1723160850000|2024-08-08 23:47:30|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|1
1723160860000|2024-08-08 23:47:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.2|2087.9|2
1723160870000|2024-08-08 23:47:50|2088.4|2088.1|2088.4|2088.1|2088.7|2088.4|2088.4|2088.1|3
1723160880000|2024-08-08 23:48:00|2088.5|2088.2|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|1
1723160890000|2024-08-08 23:48:10|2089|2088.7|2088.7|2088.4|2089|2088.7|2088.7|2088.4|4
1723160910000|2024-08-08 23:48:30|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|0
1723160920000|2024-08-08 23:48:40|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723160930000|2024-08-08 23:48:50|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723160940000|2024-08-08 23:49:00|2088.5|2088.2|2088.8|2088.5|2088.8|2088.5|2088.5|2088.2|2
1723160950000|2024-08-08 23:49:10|2089|2088.7|2089.1|2088.8|2089.4|2089.1|2089|2088.7|3
1723160960000|2024-08-08 23:49:20|2089.2|2088.9|2089.7|2089.4|2090|2089.7|2089.1|2088.8|22
1723160980000|2024-08-08 23:49:40|2089.6|2089.3|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|14
1723160990000|2024-08-08 23:49:50|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|7
1723161000000|2024-08-08 23:50:00|2089.9|2089.6|2089.7|2089.4|2089.9|2089.6|2089.7|2089.4|5
1723161010000|2024-08-08 23:50:10|2089.6|2089.3|2089.2|2088.9|2089.6|2089.3|2089.2|2088.9|4
1723161020000|2024-08-08 23:50:20|2089.6|2089.3|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|30
1723161030000|2024-08-08 23:50:30|2089.7|2089.4|2089.3|2089|2089.7|2089.4|2089.3|2089|3
1723161040000|2024-08-08 23:50:40|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2089|2088.7|2
1723161050000|2024-08-08 23:50:50|2088.9|2088.6|2088.6|2088.3|2088.9|2088.6|2088.6|2088.3|3
1723161060000|2024-08-08 23:51:00|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|1
1723161070000|2024-08-08 23:51:10|2088.9|2088.6|2089|2088.7|2089.1|2088.8|2088.8|2088.5|1
1723161080000|2024-08-08 23:51:20|2089.2|2088.9|2088.8|2088.5|2089.3|2089|2088.8|2088.5|3
1723161090000|2024-08-08 23:51:30|2088.9|2088.6|2089.1|2088.8|2089.2|2088.9|2088.9|2088.6|1
1723161100000|2024-08-08 23:51:40|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.2|2088.9|1
1723161110000|2024-08-08 23:51:50|2089.1|2088.8|2089.2|2088.9|2089.3|2089|2089|2088.7|2
1723161120000|2024-08-08 23:52:00|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|0
1723161130000|2024-08-08 23:52:10|2089.2|2088.9|2088.6|2088.3|2089.2|2088.9|2088.6|2088.3|1
1723161140000|2024-08-08 23:52:20|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.3|2088|2
1723161150000|2024-08-08 23:52:30|2088.3|2088|2088.3|2088|2088.5|2088.2|2088.3|2088|0
1723161160000|2024-08-08 23:52:40|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|2
1723161170000|2024-08-08 23:52:50|2088.3|2088|2088.7|2088.4|2088.7|2088.4|2088.3|2088|4
1723161180000|2024-08-08 23:53:00|2088.8|2088.5|2088.7|2088.4|2089|2088.7|2088.6|2088.3|0
1723161190000|2024-08-08 23:53:10|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|3
1723161200000|2024-08-08 23:53:20|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|0
1723161210000|2024-08-08 23:53:30|2088.7|2088.4|2089|2088.7|2089.2|2088.9|2088.7|2088.4|5
1723161220000|2024-08-08 23:53:40|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|0
1723161230000|2024-08-08 23:53:50|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723161240000|2024-08-08 23:54:00|2089|2088.7|2089.5|2089.2|2089.5|2089.2|2088.5|2088.2|28
1723161260000|2024-08-08 23:54:20|2089.6|2089.3|2089.9|2089.6|2089.9|2089.6|2089.5|2089.2|1
1723161270000|2024-08-08 23:54:30|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|1
1723161280000|2024-08-08 23:54:40|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|2
1723161290000|2024-08-08 23:54:50|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|3
1723161300000|2024-08-08 23:55:00|2089.6|2089.3|2090.3|2090|2090.4|2090.1|2089.6|2089.3|11
1723161310000|2024-08-08 23:55:10|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|4
1723161320000|2024-08-08 23:55:20|2089.8|2089.5|2090.3|2090|2090.3|2090|2089.8|2089.5|5
1723161330000|2024-08-08 23:55:30|2090.2|2089.9|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|12
1723161340000|2024-08-08 23:55:40|2089.9|2089.6|2089.6|2089.3|2089.9|2089.6|2089.6|2089.3|2
1723161350000|2024-08-08 23:55:50|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.3|2089|2
1723161360000|2024-08-08 23:56:00|2089.2|2088.9|2089.6|2089.3|2089.6|2089.3|2089.1|2088.8|2
1723161370000|2024-08-08 23:56:10|2089.7|2089.4|2089.6|2089.3|2089.9|2089.6|2089.6|2089.3|2
1723161380000|2024-08-08 23:56:20|2089.4|2089.1|2089.8|2089.5|2089.8|2089.5|2089|2088.7|8
1723161400000|2024-08-08 23:56:40|2089.9|2089.6|2089.6|2089.3|2089.9|2089.6|2089.6|2089.3|4
1723161410000|2024-08-08 23:56:50|2089.4|2089.1|2089.5|2089.2|2089.5|2089.2|2089.4|2089.1|2
1723161420000|2024-08-08 23:57:00|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089|2088.7|2
1723161440000|2024-08-08 23:57:20|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723161450000|2024-08-08 23:57:30|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2089|2088.7|0
1723161460000|2024-08-08 23:57:40|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|0
1723161470000|2024-08-08 23:57:50|2088.8|2088.5|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|2
1723161480000|2024-08-08 23:58:00|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|1
1723161490000|2024-08-08 23:58:10|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089.1|2088.8|2
1723161500000|2024-08-08 23:58:20|2089.5|2089.2|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|0
1723161510000|2024-08-08 23:58:30|2089.3|2089|2089.4|2089.1|2089.5|2089.2|2089.1|2088.8|1
1723161520000|2024-08-08 23:58:40|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|0
1723161530000|2024-08-08 23:58:50|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.3|2089|1
1723161540000|2024-08-08 23:59:00|2089.2|2088.9|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|5
1723161560000|2024-08-08 23:59:20|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|3
1723161570000|2024-08-08 23:59:30|2089.5|2089.2|2089.5|2089.2|2089.6|2089.3|2089.4|2089.1|0
1723161580000|2024-08-08 23:59:40|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|2
1723161590000|2024-08-08 23:59:50|2089.6|2089.3|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|3
1723161600000|2024-08-09 00:00:00|2089.7|2089.4|2088.3|2088|2089.7|2089.4|2088.2|2087.9|38
1723161610000|2024-08-09 00:00:10|2088.4|2088.1|2088|2087.7|2088.5|2088.2|2087.7|2087.4|17
1723161620000|2024-08-09 00:00:20|2087.9|2087.6|2087.7|2087.4|2088.1|2087.8|2087.7|2087.4|3
1723161630000|2024-08-09 00:00:30|2087.9|2087.6|2086.9|2086.6|2087.9|2087.6|2086.8|2086.5|22
1723161640000|2024-08-09 00:00:40|2087|2086.7|2087.6|2087.3|2087.6|2087.3|2086.9|2086.6|4
1723161650000|2024-08-09 00:00:50|2087.7|2087.4|2088|2087.7|2088|2087.7|2087.6|2087.3|3
1723161660000|2024-08-09 00:01:00|2088.1|2087.8|2086.8|2086.5|2088.1|2087.8|2086.8|2086.5|59
1723161670000|2024-08-09 00:01:10|2086.7|2086.4|2086.1|2085.8|2086.7|2086.4|2085.7|2085.4|15
1723161680000|2024-08-09 00:01:20|2086.2|2085.9|2086.7|2086.4|2086.7|2086.4|2086.1|2085.8|4
1723161690000|2024-08-09 00:01:30|2086.5|2086.2|2087.1|2086.8|2087.2|2086.9|2086.4|2086.1|43
1723161700000|2024-08-09 00:01:40|2087.2|2086.9|2086.8|2086.5|2087.2|2086.9|2086.8|2086.5|11
1723161710000|2024-08-09 00:01:50|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|4
1723161720000|2024-08-09 00:02:00|2086.8|2086.5|2087.1|2086.8|2087.2|2086.9|2086.8|2086.5|0
1723161730000|2024-08-09 00:02:10|2087.2|2086.9|2086.7|2086.4|2087.2|2086.9|2086.7|2086.4|1
1723161740000|2024-08-09 00:02:20|2086.8|2086.5|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|2
1723161750000|2024-08-09 00:02:30|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.2|2085.9|2
1723161760000|2024-08-09 00:02:40|2086.5|2086.2|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|2
1723161770000|2024-08-09 00:02:50|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723161780000|2024-08-09 00:03:00|2086.1|2085.8|2085.9|2085.6|2086.4|2086.1|2085.8|2085.5|3
1723161790000|2024-08-09 00:03:10|2086|2085.7|2086.3|2086|2086.3|2086|2086|2085.7|8
1723161800000|2024-08-09 00:03:20|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086.1|2085.8|0
1723161810000|2024-08-09 00:03:30|2086.5|2086.2|2086.6|2086.3|2086.9|2086.6|2086.5|2086.2|4
1723161820000|2024-08-09 00:03:40|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|5
1723161830000|2024-08-09 00:03:50|2086.3|2086|2085.8|2085.5|2086.3|2086|2085.8|2085.5|1
1723161840000|2024-08-09 00:04:00|2085.9|2085.6|2086.3|2086|2086.5|2086.2|2085.9|2085.6|0
1723161850000|2024-08-09 00:04:10|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723161860000|2024-08-09 00:04:20|2085.7|2085.4|2085.8|2085.5|2086|2085.7|2085.7|2085.4|2
1723161870000|2024-08-09 00:04:30|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|5
1723161880000|2024-08-09 00:04:40|2085.6|2085.3|2085.2|2084.9|2085.6|2085.3|2085.2|2084.9|4
1723161890000|2024-08-09 00:04:50|2085.1|2084.8|2085|2084.7|2085.2|2084.9|2084.8|2084.5|3
1723161900000|2024-08-09 00:05:00|2085.1|2084.8|2084.7|2084.4|2085.1|2084.8|2084.5|2084.2|10
1723161910000|2024-08-09 00:05:10|2084.8|2084.5|2084.2|2083.9|2084.8|2084.5|2084.2|2083.9|3
1723161920000|2024-08-09 00:05:20|2083.9|2083.6|2084.3|2084|2084.4|2084.1|2083.9|2083.6|5
1723161930000|2024-08-09 00:05:30|2084.4|2084.1|2084.4|2084.1|2084.7|2084.4|2084.3|2084|10
1723161940000|2024-08-09 00:05:40|2084.3|2084|2085|2084.7|2085|2084.7|2084.3|2084|2
1723161950000|2024-08-09 00:05:50|2085.1|2084.8|2085.6|2085.3|2085.7|2085.4|2085.1|2084.8|3
1723161960000|2024-08-09 00:06:00|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.6|2085.3|7
1723161970000|2024-08-09 00:06:10|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.6|2085.3|1
1723161980000|2024-08-09 00:06:20|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|0
1723161990000|2024-08-09 00:06:30|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.6|2085.3|8
1723162000000|2024-08-09 00:06:40|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.8|2085.5|1
1723162010000|2024-08-09 00:06:50|2085.8|2085.5|2085.6|2085.3|2085.8|2085.5|2085.5|2085.2|0
1723162020000|2024-08-09 00:07:00|2085.7|2085.4|2085.5|2085.2|2085.8|2085.5|2085.3|2085|2
1723162030000|2024-08-09 00:07:10|2085.6|2085.3|2085.5|2085.2|2085.7|2085.4|2085.3|2085|1
1723162040000|2024-08-09 00:07:20|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|2
1723162050000|2024-08-09 00:07:30|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2085|2084.7|2
1723162060000|2024-08-09 00:07:40|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723162070000|2024-08-09 00:07:50|2085.2|2084.9|2085.6|2085.3|2085.6|2085.3|2085.1|2084.8|3
1723162080000|2024-08-09 00:08:00|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.6|2085.3|9
1723162090000|2024-08-09 00:08:10|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|1
1723162100000|2024-08-09 00:08:20|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|6
1723162110000|2024-08-09 00:08:30|2086.3|2086|2086.8|2086.5|2086.8|2086.5|2086.3|2086|5
1723162120000|2024-08-09 00:08:40|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|5
1723162130000|2024-08-09 00:08:50|2087.1|2086.8|2087|2086.7|2087.2|2086.9|2087|2086.7|3
1723162140000|2024-08-09 00:09:00|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|0
1723162150000|2024-08-09 00:09:10|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|1
1723162160000|2024-08-09 00:09:20|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|4
1723162170000|2024-08-09 00:09:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|1
1723162180000|2024-08-09 00:09:40|2086.6|2086.3|2086.2|2085.9|2086.7|2086.4|2085.8|2085.5|10
1723162190000|2024-08-09 00:09:50|2086.3|2086|2086.1|2085.8|2086.3|2086|2086|2085.7|0
1723162200000|2024-08-09 00:10:00|2086.2|2085.9|2086.3|2086|2086.5|2086.2|2086.1|2085.8|1
1723162210000|2024-08-09 00:10:10|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|3
1723162220000|2024-08-09 00:10:20|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2085.8|2085.5|2
1723162230000|2024-08-09 00:10:30|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|1
1723162240000|2024-08-09 00:10:40|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|2
1723162250000|2024-08-09 00:10:50|2086.6|2086.3|2086.3|2086|2086.6|2086.3|2086.3|2086|3
1723162260000|2024-08-09 00:11:00|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|2
1723162270000|2024-08-09 00:11:10|2086|2085.7|2085.5|2085.2|2086.1|2085.8|2085.5|2085.2|5
1723162280000|2024-08-09 00:11:20|2085.4|2085.1|2085.3|2085|2085.5|2085.2|2085.2|2084.9|5
1723162290000|2024-08-09 00:11:30|2085.4|2085.1|2085|2084.7|2085.4|2085.1|2084.7|2084.4|7
1723162300000|2024-08-09 00:11:40|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723162310000|2024-08-09 00:11:50|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.2|2084.9|0
1723162320000|2024-08-09 00:12:00|2085.6|2085.3|2085.6|2085.3|2086.1|2085.8|2085.5|2085.2|8
1723162330000|2024-08-09 00:12:10|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|0
1723162340000|2024-08-09 00:12:20|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.7|2085.4|1
1723162350000|2024-08-09 00:12:30|2085.8|2085.5|2085.3|2085|2085.8|2085.5|2085.2|2084.9|3
1723162360000|2024-08-09 00:12:40|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2085|2084.7|0
1723162370000|2024-08-09 00:12:50|2085.1|2084.8|2085|2084.7|2085.2|2084.9|2084.9|2084.6|1
1723162390000|2024-08-09 00:13:10|2084.9|2084.6|2084.8|2084.5|2085|2084.7|2084.8|2084.5|0
1723162400000|2024-08-09 00:13:20|2084.7|2084.4|2084.3|2084|2084.7|2084.4|2084.3|2084|5
1723162410000|2024-08-09 00:13:30|2084.2|2083.9|2084.4|2084.1|2084.6|2084.3|2084.2|2083.9|1
1723162420000|2024-08-09 00:13:40|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.1|2083.8|1
1723162430000|2024-08-09 00:13:50|2084.3|2084|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|2
1723162440000|2024-08-09 00:14:00|2084.3|2084|2084|2083.7|2084.5|2084.2|2084|2083.7|7
1723162450000|2024-08-09 00:14:10|2084.1|2083.8|2082.9|2082.6|2084.1|2083.8|2082.9|2082.6|21
1723162460000|2024-08-09 00:14:20|2083|2082.7|2083.2|2082.9|2083.3|2083|2082.9|2082.6|1
1723162470000|2024-08-09 00:14:30|2083|2082.7|2083.2|2082.9|2083.3|2083|2082.9|2082.6|2
1723162480000|2024-08-09 00:14:40|2083|2082.7|2083.5|2083.2|2083.6|2083.3|2083|2082.7|2
1723162490000|2024-08-09 00:14:50|2083.6|2083.3|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|0
1723162500000|2024-08-09 00:15:00|2083.7|2083.4|2083|2082.7|2083.7|2083.4|2083|2082.7|3
1723162510000|2024-08-09 00:15:10|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|0
1723162520000|2024-08-09 00:15:20|2082.8|2082.5|2082.5|2082.2|2083|2082.7|2082.2|2081.9|20
1723162530000|2024-08-09 00:15:30|2082.4|2082.1|2082.2|2081.9|2082.8|2082.5|2082.1|2081.8|11
1723162540000|2024-08-09 00:15:40|2082.1|2081.8|2082.4|2082.1|2082.4|2082.1|2081.8|2081.5|12
1723162550000|2024-08-09 00:15:50|2082.3|2082|2082.8|2082.5|2082.8|2082.5|2082.2|2081.9|4
1723162560000|2024-08-09 00:16:00|2082.7|2082.4|2082.2|2081.9|2082.8|2082.5|2082.1|2081.8|5
1723162570000|2024-08-09 00:16:10|2082|2081.7|2082|2081.7|2082.2|2081.9|2081.6|2081.3|35
1723162580000|2024-08-09 00:16:20|2082.1|2081.8|2082.4|2082.1|2082.5|2082.2|2082|2081.7|1
1723162590000|2024-08-09 00:16:30|2082.5|2082.2|2082.7|2082.4|2082.8|2082.5|2082.5|2082.2|1
1723162600000|2024-08-09 00:16:40|2082.8|2082.5|2082.9|2082.6|2083.2|2082.9|2082.8|2082.5|5
1723162610000|2024-08-09 00:16:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.4|2082.1|8
1723162620000|2024-08-09 00:17:00|2082.8|2082.5|2082.3|2082|2082.8|2082.5|2082.2|2081.9|0
1723162630000|2024-08-09 00:17:10|2082.5|2082.2|2082.2|2081.9|2082.6|2082.3|2082.2|2081.9|1
1723162640000|2024-08-09 00:17:20|2082.3|2082|2082|2081.7|2082.3|2082|2082|2081.7|0
1723162650000|2024-08-09 00:17:30|2082.1|2081.8|2082|2081.7|2082.2|2081.9|2081.7|2081.4|12
1723162660000|2024-08-09 00:17:40|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.8|2081.5|1
1723162670000|2024-08-09 00:17:50|2081.9|2081.6|2082.2|2081.9|2082.3|2082|2081.9|2081.6|3
1723162680000|2024-08-09 00:18:00|2082.3|2082|2082.7|2082.4|2082.7|2082.4|2082.2|2081.9|3
1723162690000|2024-08-09 00:18:10|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.3|2082|5
1723162700000|2024-08-09 00:18:20|2082.5|2082.2|2082.2|2081.9|2082.6|2082.3|2082|2081.7|2
1723162710000|2024-08-09 00:18:30|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2082.1|2081.8|0
1723162720000|2024-08-09 00:18:40|2082.3|2082|2082|2081.7|2082.4|2082.1|2082|2081.7|11
1723162730000|2024-08-09 00:18:50|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.7|2081.4|1
1723162740000|2024-08-09 00:19:00|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|0
1723162750000|2024-08-09 00:19:10|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.7|2081.4|1
1723162760000|2024-08-09 00:19:20|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.7|2081.4|4
1723162770000|2024-08-09 00:19:30|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.7|2081.4|9
1723162780000|2024-08-09 00:19:40|2081.8|2081.5|2081.8|2081.5|2082|2081.7|2081.8|2081.5|5
1723162790000|2024-08-09 00:19:50|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.7|2081.4|1
1723162800000|2024-08-09 00:20:00|2082|2081.7|2082.3|2082|2082.3|2082|2082|2081.7|3
1723162810000|2024-08-09 00:20:10|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.1|2081.8|0
1723162820000|2024-08-09 00:20:20|2082.3|2082|2081.8|2081.5|2082.3|2082|2081.6|2081.3|7
1723162830000|2024-08-09 00:20:30|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.8|2081.5|0
1723162840000|2024-08-09 00:20:40|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|6
1723162850000|2024-08-09 00:20:50|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|0
1723162860000|2024-08-09 00:21:00|2081.7|2081.4|2081.4|2081.1|2081.7|2081.4|2081.2|2080.9|11
1723162870000|2024-08-09 00:21:10|2081.5|2081.2|2082|2081.7|2082|2081.7|2081.4|2081.1|2
1723162880000|2024-08-09 00:21:20|2082.1|2081.8|2082|2081.7|2082.2|2081.9|2081.9|2081.6|1
1723162890000|2024-08-09 00:21:30|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|1
1723162900000|2024-08-09 00:21:40|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|0
1723162910000|2024-08-09 00:21:50|2081.7|2081.4|2082.1|2081.8|2082.1|2081.8|2081.7|2081.4|6
1723162920000|2024-08-09 00:22:00|2082|2081.7|2081.2|2080.9|2082.2|2081.9|2081.2|2080.9|11
1723162930000|2024-08-09 00:22:10|2081.6|2081.3|2080.5|2080.2|2081.6|2081.3|2080.4|2080.1|35
1723162940000|2024-08-09 00:22:20|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.4|2080.1|1
1723162950000|2024-08-09 00:22:30|2080.6|2080.3|2081|2080.7|2081.1|2080.8|2080.5|2080.2|7
1723162960000|2024-08-09 00:22:40|2081.1|2080.8|2080.9|2080.6|2081.5|2081.2|2080.9|2080.6|1
1723162970000|2024-08-09 00:22:50|2081|2080.7|2081.8|2081.5|2081.8|2081.5|2081|2080.7|2
1723162980000|2024-08-09 00:23:00|2081.6|2081.3|2081.9|2081.6|2082|2081.7|2081.6|2081.3|3
1723162990000|2024-08-09 00:23:10|2082|2081.7|2082.3|2082|2082.3|2082|2081.9|2081.6|1
1723163000000|2024-08-09 00:23:20|2082.1|2081.8|2082.4|2082.1|2082.5|2082.2|2082.1|2081.8|5
1723163010000|2024-08-09 00:23:30|2082.5|2082.2|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|6
1723163020000|2024-08-09 00:23:40|2082|2081.7|2082|2081.7|2082.2|2081.9|2082|2081.7|0
1723163030000|2024-08-09 00:23:50|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|1
1723163040000|2024-08-09 00:24:00|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|4
1723163050000|2024-08-09 00:24:10|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.7|2081.4|1
1723163060000|2024-08-09 00:24:20|2081.7|2081.4|2081.7|2081.4|2082.3|2082|2081.7|2081.4|7
1723163070000|2024-08-09 00:24:30|2081.8|2081.5|2081.5|2081.2|2081.8|2081.5|2081.3|2081|5
1723163080000|2024-08-09 00:24:40|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|0
1723163090000|2024-08-09 00:24:50|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.3|2081|1
1723163100000|2024-08-09 00:25:00|2081.5|2081.2|2080.9|2080.6|2081.5|2081.2|2080.8|2080.5|5
1723163110000|2024-08-09 00:25:10|2080.8|2080.5|2080.7|2080.4|2080.9|2080.6|2080.5|2080.2|6
1723163120000|2024-08-09 00:25:20|2080.8|2080.5|2080.7|2080.4|2080.9|2080.6|2080.7|2080.4|4
1723163130000|2024-08-09 00:25:30|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|1
1723163140000|2024-08-09 00:25:40|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.6|2080.3|1
1723163150000|2024-08-09 00:25:50|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.5|2080.2|2
1723163160000|2024-08-09 00:26:00|2080.7|2080.4|2080.6|2080.3|2080.8|2080.5|2080.6|2080.3|1
1723163170000|2024-08-09 00:26:10|2080.7|2080.4|2080.7|2080.4|2081|2080.7|2080.6|2080.3|11
1723163180000|2024-08-09 00:26:20|2080.6|2080.3|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|22
1723163190000|2024-08-09 00:26:30|2080.6|2080.3|2080.8|2080.5|2080.9|2080.6|2080.6|2080.3|3
1723163200000|2024-08-09 00:26:40|2080.6|2080.3|2080.7|2080.4|2081|2080.7|2080.6|2080.3|12
1723163210000|2024-08-09 00:26:50|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|1
1723163220000|2024-08-09 00:27:00|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|2
1723163230000|2024-08-09 00:27:10|2080.4|2080.1|2080.9|2080.6|2080.9|2080.6|2080.4|2080.1|8
1723163240000|2024-08-09 00:27:20|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.8|2080.5|2
1723163250000|2024-08-09 00:27:30|2081|2080.7|2081.3|2081|2081.3|2081|2081|2080.7|8
1723163260000|2024-08-09 00:27:40|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|2
1723163270000|2024-08-09 00:27:50|2081|2080.7|2081|2080.7|2081|2080.7|2080.9|2080.6|2
1723163280000|2024-08-09 00:28:00|2081.1|2080.8|2081.3|2081|2081.5|2081.2|2081.1|2080.8|9
1723163290000|2024-08-09 00:28:10|2081.4|2081.1|2081.2|2080.9|2081.4|2081.1|2081.2|2080.9|1
1723163300000|2024-08-09 00:28:20|2081|2080.7|2081|2080.7|2081.2|2080.9|2081|2080.7|7
1723163310000|2024-08-09 00:28:30|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|0
1723163320000|2024-08-09 00:28:40|2080.8|2080.5|2080.5|2080.2|2080.9|2080.6|2080.5|2080.2|1
1723163330000|2024-08-09 00:28:50|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|1
1723163340000|2024-08-09 00:29:00|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|0
1723163350000|2024-08-09 00:29:10|2080.8|2080.5|2081|2080.7|2081.1|2080.8|2080.7|2080.4|4
1723163360000|2024-08-09 00:29:20|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.9|2080.6|1
1723163370000|2024-08-09 00:29:30|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.6|2080.3|3
1723163380000|2024-08-09 00:29:40|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|1
1723163390000|2024-08-09 00:29:50|2080.9|2080.6|2080.4|2080.1|2080.9|2080.6|2080.4|2080.1|1
1723163400000|2024-08-09 00:30:00|2080.2|2079.9|2079.5|2079.2|2080.2|2079.9|2079.3|2079|76
1723163410000|2024-08-09 00:30:10|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.3|2079|0
1723163420000|2024-08-09 00:30:20|2079.6|2079.3|2080.1|2079.8|2080.1|2079.8|2079.5|2079.2|3
1723163430000|2024-08-09 00:30:30|2080|2079.7|2080.1|2079.8|2080.2|2079.9|2079.8|2079.5|2
1723163440000|2024-08-09 00:30:40|2080.4|2080.1|2080.6|2080.3|2080.7|2080.4|2080.3|2080|6
1723163450000|2024-08-09 00:30:50|2080.7|2080.4|2080.9|2080.6|2080.9|2080.6|2080.6|2080.3|4
1723163460000|2024-08-09 00:31:00|2081|2080.7|2081.6|2081.3|2081.6|2081.3|2081|2080.7|3
1723163470000|2024-08-09 00:31:10|2081.5|2081.2|2081.2|2080.9|2081.5|2081.2|2081|2080.7|6
1723163480000|2024-08-09 00:31:20|||||||||2
1723163490000|2024-08-09 00:31:30|2081.3|2081|2081.1|2080.8|2081.3|2081|2081.1|2080.8|1
1723163500000|2024-08-09 00:31:40|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723163510000|2024-08-09 00:31:50|2081.2|2080.9|2080.9|2080.6|2081.2|2080.9|2080.8|2080.5|5
1723163520000|2024-08-09 00:32:00|2080.8|2080.5|2080.9|2080.6|2081|2080.7|2080.7|2080.4|0
1723163530000|2024-08-09 00:32:10|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|0
1723163540000|2024-08-09 00:32:20|2080.9|2080.6|2080.9|2080.6|2081.1|2080.8|2080.8|2080.5|0
1723163550000|2024-08-09 00:32:30|2080.8|2080.5|2080.7|2080.4|2080.9|2080.6|2080.4|2080.1|3
1723163560000|2024-08-09 00:32:40|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.3|2080|0
1723163570000|2024-08-09 00:32:50|2080.2|2079.9|2080.1|2079.8|2080.3|2080|2080|2079.7|0
1723163580000|2024-08-09 00:33:00|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723163590000|2024-08-09 00:33:10|2080|2079.7|2080.3|2080|2080.3|2080|2079.8|2079.5|5
1723163600000|2024-08-09 00:33:20|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|0
1723163610000|2024-08-09 00:33:30|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|0
1723163620000|2024-08-09 00:33:40|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.2|2079.9|2
1723163630000|2024-08-09 00:33:50|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|2
1723163640000|2024-08-09 00:34:00|2080.1|2079.8|2079.8|2079.5|2080.1|2079.8|2079.5|2079.2|7
1723163650000|2024-08-09 00:34:10|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|12
1723163660000|2024-08-09 00:34:20|2079.5|2079.2|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|12
1723163670000|2024-08-09 00:34:30|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.3|2079|0
1723163680000|2024-08-09 00:34:40|2079.3|2079|2079.4|2079.1|2079.4|2079.1|2079.3|2079|2
1723163690000|2024-08-09 00:34:50|2079.3|2079|2079.5|2079.2|2079.6|2079.3|2079.3|2079|9
1723163700000|2024-08-09 00:35:00|2079.6|2079.3|2079.8|2079.5|2079.9|2079.6|2079.5|2079.2|3
1723163710000|2024-08-09 00:35:10|2079.7|2079.4|2080|2079.7|2080.2|2079.9|2079.7|2079.4|9
1723163720000|2024-08-09 00:35:20|2079.9|2079.6|2080.2|2079.9|2080.4|2080.1|2079.9|2079.6|3
1723163730000|2024-08-09 00:35:30|2079.9|2079.6|2080.3|2080|2080.4|2080.1|2079.9|2079.6|4
1723163740000|2024-08-09 00:35:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080|2079.7|2
1723163750000|2024-08-09 00:35:50|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.3|2080|0
1723163760000|2024-08-09 00:36:00|2080.4|2080.1|2080.3|2080|2080.5|2080.2|2080.2|2079.9|3
1723163770000|2024-08-09 00:36:10|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|3
1723163780000|2024-08-09 00:36:20|2080.4|2080.1|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|9
1723163790000|2024-08-09 00:36:30|2080.8|2080.5|2081.1|2080.8|2081.1|2080.8|2080.8|2080.5|1
1723163800000|2024-08-09 00:36:40|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|5
1723163810000|2024-08-09 00:36:50|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.7|2080.4|4
1723163820000|2024-08-09 00:37:00|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.8|2080.5|0
1723163830000|2024-08-09 00:37:10|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|3
1723163840000|2024-08-09 00:37:20|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.3|2081|0
1723163850000|2024-08-09 00:37:30|2081.2|2080.9|2081.4|2081.1|2081.4|2081.1|2081.1|2080.8|1
1723163860000|2024-08-09 00:37:40|2081.5|2081.2|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|3
1723163870000|2024-08-09 00:37:50|2081.6|2081.3|2081.4|2081.1|2081.6|2081.3|2081.3|2081|6
1723163880000|2024-08-09 00:38:00|2081.5|2081.2|2081.5|2081.2|2081.6|2081.3|2081.2|2080.9|3
1723163890000|2024-08-09 00:38:10|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|5
1723163900000|2024-08-09 00:38:20|2081.5|2081.2|2081.2|2080.9|2081.5|2081.2|2081.1|2080.8|2
1723163920000|2024-08-09 00:38:40|2081.1|2080.8|2080.5|2080.2|2081.1|2080.8|2080.5|2080.2|3
1723163930000|2024-08-09 00:38:50|2080.3|2080|2080|2079.7|2080.4|2080.1|2079.9|2079.6|4
1723163940000|2024-08-09 00:39:00|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.6|2079.3|6
1723163950000|2024-08-09 00:39:10|2079.8|2079.5|2079.7|2079.4|2080|2079.7|2079.7|2079.4|1
1723163960000|2024-08-09 00:39:20|2079.8|2079.5|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|1
1723163970000|2024-08-09 00:39:30|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|2
1723163980000|2024-08-09 00:39:40|2079.8|2079.5|2079.8|2079.5|2080.3|2080|2079.5|2079.2|30
1723163990000|2024-08-09 00:39:50|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|10
1723164000000|2024-08-09 00:40:00|2079.6|2079.3|2079.7|2079.4|2079.9|2079.6|2079.6|2079.3|16
1723164010000|2024-08-09 00:40:10|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.4|2079.1|14
1723164020000|2024-08-09 00:40:20|2079.6|2079.3|2080|2079.7|2080|2079.7|2079.6|2079.3|4
1723164030000|2024-08-09 00:40:30|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|2
1723164040000|2024-08-09 00:40:40|2080|2079.7|2080.3|2080|2080.6|2080.3|2080|2079.7|4
1723164050000|2024-08-09 00:40:50|2080.4|2080.1|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|1
1723164060000|2024-08-09 00:41:00|2080.2|2079.9|2080|2079.7|2080.4|2080.1|2080|2079.7|4
1723164070000|2024-08-09 00:41:10|2079.8|2079.5|2080.1|2079.8|2080.2|2079.9|2079.8|2079.5|0
1723164080000|2024-08-09 00:41:20|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2079.8|2079.5|1
1723164090000|2024-08-09 00:41:30|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|0
1723164100000|2024-08-09 00:41:40|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|0
1723164110000|2024-08-09 00:41:50|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.4|2079.1|6
1723164120000|2024-08-09 00:42:00|2079.5|2079.2|2080|2079.7|2080|2079.7|2079.5|2079.2|2
1723164140000|2024-08-09 00:42:20|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|0
1723164150000|2024-08-09 00:42:30|2080|2079.7|2079.8|2079.5|2080|2079.7|2079.8|2079.5|1
1723164160000|2024-08-09 00:42:40|2079.9|2079.6|2079.4|2079.1|2079.9|2079.6|2079.4|2079.1|5
1723164170000|2024-08-09 00:42:50|2079|2078.7|2077.6|2077.3|2079|2078.7|2077.5|2077.2|22
1723164180000|2024-08-09 00:43:00|2077.5|2077.2|2077.8|2077.5|2077.8|2077.5|2077.2|2076.9|4
1723164190000|2024-08-09 00:43:10|2077.7|2077.4|2077.9|2077.6|2078.1|2077.8|2077.7|2077.4|6
1723164200000|2024-08-09 00:43:20|2077.8|2077.5|2078.3|2078|2078.3|2078|2077.8|2077.5|1
1723164210000|2024-08-09 00:43:30|2078.4|2078.1|2078.9|2078.6|2079|2078.7|2078.4|2078.1|3
1723164220000|2024-08-09 00:43:40|2079.1|2078.8|2079.5|2079.2|2079.5|2079.2|2079|2078.7|7
1723164230000|2024-08-09 00:43:50|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|0
1723164240000|2024-08-09 00:44:00|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.1|2078.8|1
1723164250000|2024-08-09 00:44:10|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723164260000|2024-08-09 00:44:20|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|0
1723164270000|2024-08-09 00:44:30|2079.7|2079.4|2079.3|2079|2079.7|2079.4|2079.1|2078.8|3
1723164280000|2024-08-09 00:44:40|2079.4|2079.1|2079.3|2079|2079.5|2079.2|2079.3|2079|0
1723164290000|2024-08-09 00:44:50|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2079.1|2078.8|0
1723164300000|2024-08-09 00:45:00|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.2|2078.9|1
1723164310000|2024-08-09 00:45:10|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.1|2078.8|3
1723164320000|2024-08-09 00:45:20|2079.1|2078.8|2079.4|2079.1|2079.4|2079.1|2079.1|2078.8|5
1723164330000|2024-08-09 00:45:30|2079.5|2079.2|2079.6|2079.3|2079.7|2079.4|2079.4|2079.1|2
1723164340000|2024-08-09 00:45:40|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|1
1723164350000|2024-08-09 00:45:50|2079.8|2079.5|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|4
1723164360000|2024-08-09 00:46:00|2079.9|2079.6|2080.4|2080.1|2080.5|2080.2|2079.7|2079.4|10
1723164370000|2024-08-09 00:46:10|2080.3|2080|2080.3|2080|2080.5|2080.2|2080.2|2079.9|2
1723164380000|2024-08-09 00:46:20|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080|2079.7|7
1723164390000|2024-08-09 00:46:30|2080.2|2079.9|2080.4|2080.1|2080.5|2080.2|2080.2|2079.9|1
1723164400000|2024-08-09 00:46:40|2080.3|2080|2080.6|2080.3|2080.7|2080.4|2080.2|2079.9|3
1723164410000|2024-08-09 00:46:50|2080.7|2080.4|2081.3|2081|2081.3|2081|2080.7|2080.4|5
1723164420000|2024-08-09 00:47:00|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2081.3|2081|7
1723164430000|2024-08-09 00:47:10|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.5|2081.2|6
1723164440000|2024-08-09 00:47:20|2081.5|2081.2|2081.5|2081.2|2081.6|2081.3|2081.4|2081.1|1
1723164450000|2024-08-09 00:47:30|2081.6|2081.3|2081.2|2080.9|2081.6|2081.3|2081.2|2080.9|2
1723164460000|2024-08-09 00:47:40|2081.3|2081|2081.3|2081|2081.6|2081.3|2081.1|2080.8|1
1723164470000|2024-08-09 00:47:50|2081.1|2080.8|2081.4|2081.1|2081.5|2081.2|2081.1|2080.8|0
1723164480000|2024-08-09 00:48:00|2081.5|2081.2|2081.4|2081.1|2081.6|2081.3|2081.4|2081.1|0
1723164490000|2024-08-09 00:48:10|2081.5|2081.2|2081.5|2081.2|2081.7|2081.4|2081.4|2081.1|4
1723164500000|2024-08-09 00:48:20|2081.4|2081.1|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|1
1723164510000|2024-08-09 00:48:30|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|5
1723164520000|2024-08-09 00:48:40|2081|2080.7|2080.7|2080.4|2081.1|2080.8|2080.7|2080.4|2
1723164530000|2024-08-09 00:48:50|2080.8|2080.5|2080.8|2080.5|2081.1|2080.8|2080.8|2080.5|5
1723164540000|2024-08-09 00:49:00|2080.6|2080.3|2080.9|2080.6|2081.1|2080.8|2080.6|2080.3|1
1723164550000|2024-08-09 00:49:10|2080.8|2080.5|2080.8|2080.5|2081|2080.7|2080.8|2080.5|1
1723164560000|2024-08-09 00:49:20|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|0
1723164570000|2024-08-09 00:49:30|2080.8|2080.5|2081.1|2080.8|2081.1|2080.8|2080.8|2080.5|0
1723164580000|2024-08-09 00:49:40|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723164590000|2024-08-09 00:49:50|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|5
1723164600000|2024-08-09 00:50:00|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2081|2080.7|0
1723164610000|2024-08-09 00:50:10|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|1
1723164620000|2024-08-09 00:50:20|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|0
1723164630000|2024-08-09 00:50:30|2081.1|2080.8|2081.7|2081.4|2081.7|2081.4|2081.1|2080.8|4
1723164640000|2024-08-09 00:50:40|2081.6|2081.3|2081.7|2081.4|2081.8|2081.5|2081.6|2081.3|0
1723164650000|2024-08-09 00:50:50|2081.6|2081.3|2081.6|2081.3|2081.7|2081.4|2081.5|2081.2|1
1723164660000|2024-08-09 00:51:00|2081.7|2081.4|2081.8|2081.5|2082.1|2081.8|2081.7|2081.4|2
1723164670000|2024-08-09 00:51:10|2081.7|2081.4|2081.8|2081.5|2082|2081.7|2081.7|2081.4|3
1723164680000|2024-08-09 00:51:20|2081.9|2081.6|2082.3|2082|2082.4|2082.1|2081.9|2081.6|6
1723164690000|2024-08-09 00:51:30|2082.2|2081.9|2082.6|2082.3|2082.6|2082.3|2082.2|2081.9|5
1723164700000|2024-08-09 00:51:40|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.3|2082|1
1723164710000|2024-08-09 00:51:50|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1723164720000|2024-08-09 00:52:00|2082.3|2082|2082.5|2082.2|2082.6|2082.3|2082.3|2082|0
1723164730000|2024-08-09 00:52:10|2082.6|2082.3|2082.9|2082.6|2083|2082.7|2082.6|2082.3|6
1723164740000|2024-08-09 00:52:20|2082.8|2082.5|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|0
1723164750000|2024-08-09 00:52:30|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|1
1723164760000|2024-08-09 00:52:40|2082.8|2082.5|2082.6|2082.3|2082.8|2082.5|2082.5|2082.2|2
1723164770000|2024-08-09 00:52:50|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|0
1723164780000|2024-08-09 00:53:00|2082.4|2082.1|2082.2|2081.9|2082.5|2082.2|2082.1|2081.8|2
1723164790000|2024-08-09 00:53:10|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|0
1723164800000|2024-08-09 00:53:20|2081.9|2081.6|2082.3|2082|2082.3|2082|2081.9|2081.6|5
1723164810000|2024-08-09 00:53:30|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082|2081.7|0
1723164820000|2024-08-09 00:53:40|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082|2081.7|0
1723164830000|2024-08-09 00:53:50|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082|2081.7|0
1723164840000|2024-08-09 00:54:00|2082.2|2081.9|2082.5|2082.2|2082.5|2082.2|2082.2|2081.9|4
1723164850000|2024-08-09 00:54:10|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|1
1723164860000|2024-08-09 00:54:20|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|2
1723164870000|2024-08-09 00:54:30|2083|2082.7|2083.3|2083|2083.4|2083.1|2083|2082.7|30
1723164880000|2024-08-09 00:54:40|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|4
1723164890000|2024-08-09 00:54:50|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.7|2082.4|1
1723164900000|2024-08-09 00:55:00|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|4
1723164910000|2024-08-09 00:55:10|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|1
1723164920000|2024-08-09 00:55:20|2082.8|2082.5|2082|2081.7|2082.8|2082.5|2081.9|2081.6|3
1723164930000|2024-08-09 00:55:30|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|1
1723164940000|2024-08-09 00:55:40|2081.9|2081.6|2081.6|2081.3|2082|2081.7|2081.6|2081.3|1
1723164950000|2024-08-09 00:55:50|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|2
1723164960000|2024-08-09 00:56:00|2081.7|2081.4|2082.3|2082|2082.3|2082|2081.7|2081.4|1
1723164970000|2024-08-09 00:56:10|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082|2081.7|0
1723164980000|2024-08-09 00:56:20|2082.3|2082|2081.9|2081.6|2082.4|2082.1|2081.9|2081.6|6
1723164990000|2024-08-09 00:56:30|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.7|2081.4|1
1723165000000|2024-08-09 00:56:40|2082|2081.7|2082|2081.7|2082.1|2081.8|2082|2081.7|0
1723165010000|2024-08-09 00:56:50|2082.1|2081.8|2082.1|2081.8|2082.3|2082|2082.1|2081.8|2
1723165020000|2024-08-09 00:57:00|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723165030000|2024-08-09 00:57:10|2081.8|2081.5|2082.2|2081.9|2082.2|2081.9|2081.8|2081.5|1
1723165040000|2024-08-09 00:57:20|2082.3|2082|2082.4|2082.1|2082.5|2082.2|2082.3|2082|1
1723165050000|2024-08-09 00:57:30|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723165060000|2024-08-09 00:57:40|2082|2081.7|2081.7|2081.4|2082|2081.7|2081.6|2081.3|1
1723165070000|2024-08-09 00:57:50|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|1
1723165080000|2024-08-09 00:58:00|2082.1|2081.8|2082.5|2082.2|2082.8|2082.5|2082.1|2081.8|3
1723165090000|2024-08-09 00:58:10|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|0
1723165100000|2024-08-09 00:58:20|2082.6|2082.3|2081.9|2081.6|2082.6|2082.3|2081.9|2081.6|5
1723165110000|2024-08-09 00:58:30|2081.8|2081.5|2082.3|2082|2082.5|2082.2|2081.7|2081.4|3
1723165120000|2024-08-09 00:58:40|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.1|2081.8|1
1723165130000|2024-08-09 00:58:50|2082.2|2081.9|2082.1|2081.8|2082.3|2082|2082|2081.7|0
1723165140000|2024-08-09 00:59:00|2082|2081.7|2082.3|2082|2082.4|2082.1|2082|2081.7|0
1723165150000|2024-08-09 00:59:10|2082.1|2081.8|2082.3|2082|2082.3|2082|2082.1|2081.8|0
1723165160000|2024-08-09 00:59:20|2082|2081.7|2081.9|2081.6|2082.2|2081.9|2081.9|2081.6|1
1723165170000|2024-08-09 00:59:30|2082|2081.7|2081.8|2081.5|2082.2|2081.9|2081.8|2081.5|0
1723165180000|2024-08-09 00:59:40|2081.9|2081.6|2082.1|2081.8|2082.2|2081.9|2081.8|2081.5|0
1723165190000|2024-08-09 00:59:50|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|0
1723165200000|2024-08-09 01:00:00|2082|2081.7|2081.6|2081.3|2082|2081.7|2081.6|2081.3|4
1723165210000|2024-08-09 01:00:10|2081.7|2081.4|2081.8|2081.5|2082|2081.7|2081.6|2081.3|3
1723165220000|2024-08-09 01:00:20|2081.9|2081.6|2082.2|2081.9|2082.2|2081.9|2081.8|2081.5|0
1723165230000|2024-08-09 01:00:30|2082.1|2081.8|2082.1|2081.8|2082.4|2082.1|2082.1|2081.8|1
1723165240000|2024-08-09 01:00:40|2081.9|2081.6|2081.7|2081.4|2081.9|2081.6|2081.7|2081.4|0
1723165250000|2024-08-09 01:00:50|2081.6|2081.3|2082|2081.7|2082.2|2081.9|2081.5|2081.2|2
1723165260000|2024-08-09 01:01:00|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|0
1723165270000|2024-08-09 01:01:10|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2081.9|2081.6|0
1723165280000|2024-08-09 01:01:20|2082|2081.7|2082.5|2082.2|2082.8|2082.5|2082|2081.7|2
1723165290000|2024-08-09 01:01:30|2082.6|2082.3|2082.8|2082.5|2082.9|2082.6|2082.5|2082.2|0
1723165300000|2024-08-09 01:01:40|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|1
1723165310000|2024-08-09 01:01:50|2083|2082.7|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|0
1723165320000|2024-08-09 01:02:00|2083.1|2082.8|2083|2082.7|2083.4|2083.1|2082.9|2082.6|10
1723165330000|2024-08-09 01:02:10|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2082.9|2082.6|0
1723165340000|2024-08-09 01:02:20|2082.9|2082.6|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|2
1723165350000|2024-08-09 01:02:30|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.2|2081.9|0
1723165360000|2024-08-09 01:02:40|2082.2|2081.9|2082.3|2082|2082.4|2082.1|2082.2|2081.9|0
1723165370000|2024-08-09 01:02:50|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723165380000|2024-08-09 01:03:00|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.1|2081.8|0
1723165390000|2024-08-09 01:03:10|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723165400000|2024-08-09 01:03:20|2082.3|2082|2082.1|2081.8|2082.3|2082|2082.1|2081.8|0
1723165410000|2024-08-09 01:03:30|2082.2|2081.9|2082.2|2081.9|2082.4|2082.1|2082.2|2081.9|1
1723165420000|2024-08-09 01:03:40|2082.1|2081.8|2082.3|2082|2082.3|2082|2082.1|2081.8|0
1723165430000|2024-08-09 01:03:50|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|0
1723165440000|2024-08-09 01:04:00|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2082.3|2082|0
1723165450000|2024-08-09 01:04:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1723165460000|2024-08-09 01:04:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723165470000|2024-08-09 01:04:30|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|4
1723165480000|2024-08-09 01:04:40|2082.5|2082.2|2083|2082.7|2083|2082.7|2082.5|2082.2|5
1723165490000|2024-08-09 01:04:50|2083.1|2082.8|2082.8|2082.5|2083.2|2082.9|2082.8|2082.5|1
1723165500000|2024-08-09 01:05:00|2082.9|2082.6|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|2
1723165510000|2024-08-09 01:05:10|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|0
1723165520000|2024-08-09 01:05:20|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2083|2082.7|0
1723165530000|2024-08-09 01:05:30|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|1
1723165540000|2024-08-09 01:05:40|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|0
1723165550000|2024-08-09 01:05:50|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|0
1723165560000|2024-08-09 01:06:00|2082.8|2082.5|2083.1|2082.8|2083.2|2082.9|2082.8|2082.5|1
1723165570000|2024-08-09 01:06:10|2083|2082.7|2083.3|2083|2083.3|2083|2082.8|2082.5|5
1723165580000|2024-08-09 01:06:20|2083.2|2082.9|2083.4|2083.1|2083.4|2083.1|2083.1|2082.8|0
1723165590000|2024-08-09 01:06:30|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.2|2082.9|1
1723165600000|2024-08-09 01:06:40|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|0
1723165610000|2024-08-09 01:06:50|2083.5|2083.2|2083.7|2083.4|2083.7|2083.4|2083.4|2083.1|2
1723165620000|2024-08-09 01:07:00|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|3
1723165630000|2024-08-09 01:07:10|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|0
1723165650000|2024-08-09 01:07:30|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|0
1723165660000|2024-08-09 01:07:40|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083|2082.7|1
1723165680000|2024-08-09 01:08:00|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|2
1723165690000|2024-08-09 01:08:10|2082.8|2082.5|2082.8|2082.5|2082.9|2082.6|2082.7|2082.4|10
1723165700000|2024-08-09 01:08:20|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|1
1723165710000|2024-08-09 01:08:30|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|0
1723165720000|2024-08-09 01:08:40|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|1
1723165730000|2024-08-09 01:08:50|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2083|2082.7|2
1723165740000|2024-08-09 01:09:00|2083|2082.7|2082.6|2082.3|2083.1|2082.8|2082.6|2082.3|1
1723165750000|2024-08-09 01:09:10|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|0
1723165760000|2024-08-09 01:09:20|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|1
1723165770000|2024-08-09 01:09:30|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|1
1723165780000|2024-08-09 01:09:40|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|0
1723165790000|2024-08-09 01:09:50|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|3
1723165800000|2024-08-09 01:10:00|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.4|2082.1|0
1723165810000|2024-08-09 01:10:10|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.7|2082.4|0
1723165820000|2024-08-09 01:10:20|2083|2082.7|2082.8|2082.5|2083.2|2082.9|2082.8|2082.5|2
1723165830000|2024-08-09 01:10:30|2082.9|2082.6|2082.9|2082.6|2083.1|2082.8|2082.8|2082.5|2
1723165840000|2024-08-09 01:10:40|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|0
1723165850000|2024-08-09 01:10:50|2082.8|2082.5|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|1
1723165860000|2024-08-09 01:11:00|2082.8|2082.5|2083|2082.7|2083.2|2082.9|2082.8|2082.5|7
1723165870000|2024-08-09 01:11:10|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|0
1723165880000|2024-08-09 01:11:20|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|2
1723165890000|2024-08-09 01:11:30|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083|2082.7|0
1723165900000|2024-08-09 01:11:40|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|0
1723165910000|2024-08-09 01:11:50|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083|2082.7|0
1723165920000|2024-08-09 01:12:00|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.8|2082.5|1
1723165930000|2024-08-09 01:12:10|2082.7|2082.4|2083|2082.7|2083|2082.7|2082.7|2082.4|0
1723165940000|2024-08-09 01:12:20|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|0
1723165950000|2024-08-09 01:12:30|2082.7|2082.4|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|0
1723165960000|2024-08-09 01:12:40|2082.4|2082.1|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|1
1723165970000|2024-08-09 01:12:50|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|0
1723165980000|2024-08-09 01:13:00|2082.2|2081.9|2081.3|2081|2082.2|2081.9|2081.2|2080.9|13
1723165990000|2024-08-09 01:13:10|2081.4|2081.1|2081.1|2080.8|2081.4|2081.1|2081|2080.7|1
1723166000000|2024-08-09 01:13:20|2080.8|2080.5|2081|2080.7|2081.1|2080.8|2080.8|2080.5|8
1723166010000|2024-08-09 01:13:30|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.8|2080.5|0
1723166020000|2024-08-09 01:13:40|2081|2080.7|2080.8|2080.5|2081|2080.7|2080.8|2080.5|2
1723166030000|2024-08-09 01:13:50|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|4
1723166040000|2024-08-09 01:14:00|2081|2080.7|2081|2080.7|2081|2080.7|2080.9|2080.6|0
1723166050000|2024-08-09 01:14:10|2081.1|2080.8|2081.1|2080.8|2081.2|2080.9|2081|2080.7|3
1723166060000|2024-08-09 01:14:20|2081.2|2080.9|2081.4|2081.1|2081.4|2081.1|2081.2|2080.9|1
1723166070000|2024-08-09 01:14:30|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|0
1723166080000|2024-08-09 01:14:40|2081.7|2081.4|2082.3|2082|2082.3|2082|2081.7|2081.4|2
1723166090000|2024-08-09 01:14:50|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|1
1723166100000|2024-08-09 01:15:00|2082.5|2082.2|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|1
1723166110000|2024-08-09 01:15:10|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.3|2082|0
1723166120000|2024-08-09 01:15:20|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|1
1723166130000|2024-08-09 01:15:30|2082.4|2082.1|2082|2081.7|2082.5|2082.2|2082|2081.7|2
1723166140000|2024-08-09 01:15:40|2082.1|2081.8|2082.3|2082|2082.5|2082.2|2082|2081.7|4
1723166150000|2024-08-09 01:15:50|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082.1|2081.8|0
1723166160000|2024-08-09 01:16:00|2082.3|2082|2082.6|2082.3|2082.6|2082.3|2082.3|2082|0
1723166170000|2024-08-09 01:16:10|2082.7|2082.4|2082.4|2082.1|2082.7|2082.4|2082.4|2082.1|4
1723166180000|2024-08-09 01:16:20|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|0
1723166190000|2024-08-09 01:16:30|2082.7|2082.4|2083|2082.7|2083.1|2082.8|2082.7|2082.4|6
1723166200000|2024-08-09 01:16:40|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|0
1723166210000|2024-08-09 01:16:50|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.1|2082.8|0
1723166220000|2024-08-09 01:17:00|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|0
1723166230000|2024-08-09 01:17:10|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.1|2082.8|1
1723166240000|2024-08-09 01:17:20|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.8|2082.5|0
1723166250000|2024-08-09 01:17:30|2082.8|2082.5|2082|2081.7|2082.8|2082.5|2082|2081.7|14
1723166260000|2024-08-09 01:17:40|2081.9|2081.6|2082.2|2081.9|2082.2|2081.9|2081.8|2081.5|5
1723166270000|2024-08-09 01:17:50|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.8|2081.5|0
1723166280000|2024-08-09 01:18:00|2081.7|2081.4|2081.8|2081.5|2081.9|2081.6|2081.7|2081.4|0
1723166290000|2024-08-09 01:18:10|2081.9|2081.6|2081.8|2081.5|2082.1|2081.8|2081.8|2081.5|0
1723166300000|2024-08-09 01:18:20|2082|2081.7|2082|2081.7|2082.2|2081.9|2081.9|2081.6|4
1723166310000|2024-08-09 01:18:30|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|0
1723166330000|2024-08-09 01:18:50|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2082.1|2081.8|1
1723166340000|2024-08-09 01:19:00|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|1
1723166350000|2024-08-09 01:19:10|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|0
1723166360000|2024-08-09 01:19:20|2082.9|2082.6|2082.3|2082|2082.9|2082.6|2082.3|2082|18
1723166370000|2024-08-09 01:19:30|2082.4|2082.1|2081.8|2081.5|2082.5|2082.2|2081.6|2081.3|11
1723166380000|2024-08-09 01:19:40|2081.6|2081.3|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|0
1723166390000|2024-08-09 01:19:50|2081.4|2081.1|2081.7|2081.4|2081.7|2081.4|2081.3|2081|2
1723166400000|2024-08-09 01:20:00|2081.8|2081.5|2081.9|2081.6|2082.2|2081.9|2081.7|2081.4|4
1723166410000|2024-08-09 01:20:10|2081.8|2081.5|2082|2081.7|2082.1|2081.8|2081.5|2081.2|3
1723166420000|2024-08-09 01:20:20|2082.1|2081.8|2081.6|2081.3|2082.1|2081.8|2081.5|2081.2|1
1723166430000|2024-08-09 01:20:30|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|0
1723166440000|2024-08-09 01:20:40|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|2
1723166450000|2024-08-09 01:20:50|2082.1|2081.8|2081.6|2081.3|2082.1|2081.8|2081.5|2081.2|1
1723166460000|2024-08-09 01:21:00|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|8
1723166470000|2024-08-09 01:21:10|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2082.1|2081.8|4
1723166480000|2024-08-09 01:21:20|2082.3|2082|2082.2|2081.9|2082.6|2082.3|2082|2081.7|1
1723166490000|2024-08-09 01:21:30|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2082|2081.7|4
1723166500000|2024-08-09 01:21:40|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|0
1723166510000|2024-08-09 01:21:50|2082.1|2081.8|2082.1|2081.8|2082.3|2082|2082.1|2081.8|1
1723166520000|2024-08-09 01:22:00|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|4
1723166530000|2024-08-09 01:22:10|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|2
1723166540000|2024-08-09 01:22:20|2082.6|2082.3|2082|2081.7|2082.6|2082.3|2082|2081.7|1
1723166550000|2024-08-09 01:22:30|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2082.1|2081.8|0
1723166560000|2024-08-09 01:22:40|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723166570000|2024-08-09 01:22:50|2082.4|2082.1|2082.4|2082.1|2082.6|2082.3|2082.3|2082|2
1723166580000|2024-08-09 01:23:00|2082.3|2082|2082.9|2082.6|2082.9|2082.6|2082.3|2082|0
1723166600000|2024-08-09 01:23:20|2082.7|2082.4|2082.7|2082.4|2082.9|2082.6|2082.6|2082.3|3
1723166610000|2024-08-09 01:23:30|2082.8|2082.5|2082.5|2082.2|2082.9|2082.6|2082.5|2082.2|1
1723166620000|2024-08-09 01:23:40|2082.6|2082.3|2082.2|2081.9|2082.6|2082.3|2082.2|2081.9|0
1723166630000|2024-08-09 01:23:50|2082.3|2082|2082.7|2082.4|2082.7|2082.4|2082.3|2082|2
1723166640000|2024-08-09 01:24:00|2082.8|2082.5|2082.5|2082.2|2082.9|2082.6|2082.4|2082.1|5
1723166650000|2024-08-09 01:24:10|2082.4|2082.1|2082.3|2082|2082.5|2082.2|2082.3|2082|0
1723166660000|2024-08-09 01:24:20|2082.5|2082.2|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|1
1723166670000|2024-08-09 01:24:30|2082.5|2082.2|2082.9|2082.6|2083|2082.7|2082.5|2082.2|5
1723166680000|2024-08-09 01:24:40|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|0
1723166690000|2024-08-09 01:24:50|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|1
1723166700000|2024-08-09 01:25:00|2082.8|2082.5|2083.5|2083.2|2083.5|2083.2|2082.8|2082.5|1
1723166710000|2024-08-09 01:25:10|2083.6|2083.3|2083.5|2083.2|2083.8|2083.5|2083.3|2083|4
1723166720000|2024-08-09 01:25:20|2083.4|2083.1|2083.5|2083.2|2083.6|2083.3|2083.3|2083|1
1723166730000|2024-08-09 01:25:30|2083.6|2083.3|2083.9|2083.6|2084.1|2083.8|2083.6|2083.3|5
1723166740000|2024-08-09 01:25:40|2083.8|2083.5|2083.9|2083.6|2084|2083.7|2083.8|2083.5|0
1723166750000|2024-08-09 01:25:50|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.7|2083.4|0
1723166760000|2024-08-09 01:26:00|2083.9|2083.6|2084|2083.7|2084.2|2083.9|2083.8|2083.5|1
1723166770000|2024-08-09 01:26:10|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.7|2083.4|1
1723166780000|2024-08-09 01:26:20|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.8|2083.5|4
1723166790000|2024-08-09 01:26:30|2083.7|2083.4|2084|2083.7|2084.1|2083.8|2083.7|2083.4|0
1723166800000|2024-08-09 01:26:40|2084.1|2083.8|2083.8|2083.5|2084.1|2083.8|2083.8|2083.5|2
1723166810000|2024-08-09 01:26:50|2083.6|2083.3|2083.2|2082.9|2083.6|2083.3|2083.2|2082.9|1
1723166820000|2024-08-09 01:27:00|2083.5|2083.2|2083.1|2082.8|2083.5|2083.2|2083.1|2082.8|2
1723166830000|2024-08-09 01:27:10|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|1
1723166840000|2024-08-09 01:27:20|2083.3|2083|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|1
1723166850000|2024-08-09 01:27:30|2083.3|2083|2083.1|2082.8|2083.4|2083.1|2082.9|2082.6|9
1723166860000|2024-08-09 01:27:40|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|1
1723166870000|2024-08-09 01:27:50|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2083|2082.7|1
1723166880000|2024-08-09 01:28:00|2082.9|2082.6|2083|2082.7|2083.1|2082.8|2082.9|2082.6|1
1723166890000|2024-08-09 01:28:10|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|1
1723166920000|2024-08-09 01:28:40|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|1
1723166930000|2024-08-09 01:28:50|2083.3|2083|2083.1|2082.8|2083.3|2083|2083.1|2082.8|1
1723166940000|2024-08-09 01:29:00|2083.3|2083|2083.7|2083.4|2083.7|2083.4|2083.3|2083|2
1723166950000|2024-08-09 01:29:10|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|0
1723166960000|2024-08-09 01:29:20|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|5
1723166970000|2024-08-09 01:29:30|2084.1|2083.8|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|3
1723166980000|2024-08-09 01:29:40|2084|2083.7|2084|2083.7|2084|2083.7|2083.8|2083.5|2
1723166990000|2024-08-09 01:29:50|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|0
1723167000000|2024-08-09 01:30:00|2084.1|2083.8|2084.1|2083.8|2084.9|2084.6|2084|2083.7|15
1723167010000|2024-08-09 01:30:10|2084.2|2083.9|2084.6|2084.3|2084.6|2084.3|2084.1|2083.8|1
1723167020000|2024-08-09 01:30:20|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|1
1723167030000|2024-08-09 01:30:30|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.3|2084|6
1723167040000|2024-08-09 01:30:40|2084.5|2084.2|2084|2083.7|2084.6|2084.3|2084|2083.7|4
1723167050000|2024-08-09 01:30:50|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.6|2083.3|2
1723167060000|2024-08-09 01:31:00|2084.1|2083.8|2083.6|2083.3|2084.1|2083.8|2083.6|2083.3|1
1723167070000|2024-08-09 01:31:10|2083.5|2083.2|2083.6|2083.3|2083.6|2083.3|2083.3|2083|6
1723167080000|2024-08-09 01:31:20|2083.5|2083.2|2083.6|2083.3|2083.6|2083.3|2083.2|2082.9|3
1723167090000|2024-08-09 01:31:30|2083.7|2083.4|2084.1|2083.8|2084.1|2083.8|2083.6|2083.3|1
1723167100000|2024-08-09 01:31:40|2084|2083.7|2084.3|2084|2084.3|2084|2083.9|2083.6|1
1723167110000|2024-08-09 01:31:50|2084.4|2084.1|2085|2084.7|2085|2084.7|2084.4|2084.1|4
1723167120000|2024-08-09 01:32:00|2085.1|2084.8|2085.6|2085.3|2085.6|2085.3|2084.9|2084.6|4
1723167130000|2024-08-09 01:32:10|2085.7|2085.4|2086.1|2085.8|2086.4|2086.1|2085.7|2085.4|10
1723167140000|2024-08-09 01:32:20|2086.2|2085.9|2085.8|2085.5|2086.3|2086|2085.5|2085.2|4
1723167150000|2024-08-09 01:32:30|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.3|2085|3
1723167160000|2024-08-09 01:32:40|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|0
1723167170000|2024-08-09 01:32:50|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|0
1723167180000|2024-08-09 01:33:00|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|1
1723167190000|2024-08-09 01:33:10|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.5|2085.2|0
1723167200000|2024-08-09 01:33:20|2086|2085.7|2085.8|2085.5|2086.2|2085.9|2085.7|2085.4|2
1723167210000|2024-08-09 01:33:30|2085.9|2085.6|2085.8|2085.5|2086.1|2085.8|2085.7|2085.4|0
1723167220000|2024-08-09 01:33:40|2085.7|2085.4|2085.6|2085.3|2085.8|2085.5|2085.5|2085.2|3
1723167230000|2024-08-09 01:33:50|2085.7|2085.4|2085.3|2085|2085.7|2085.4|2085.3|2085|4
1723167240000|2024-08-09 01:34:00|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085|2084.7|4
1723167250000|2024-08-09 01:34:10|2085.1|2084.8|2084.3|2084|2085.1|2084.8|2084.2|2083.9|5
1723167260000|2024-08-09 01:34:20|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.3|2084|0
1723167270000|2024-08-09 01:34:30|2084.3|2084|2084.5|2084.2|2084.6|2084.3|2084.3|2084|1
1723167280000|2024-08-09 01:34:40|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|1
1723167290000|2024-08-09 01:34:50|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|0
1723167300000|2024-08-09 01:35:00|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|1
1723167310000|2024-08-09 01:35:10|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|0
1723167320000|2024-08-09 01:35:20|2084.6|2084.3|2084.8|2084.5|2084.8|2084.5|2084.5|2084.2|0
1723167330000|2024-08-09 01:35:30|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|0
1723167340000|2024-08-09 01:35:40|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|0
1723167360000|2024-08-09 01:36:00|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|5
1723167370000|2024-08-09 01:36:10|2084.9|2084.6|2085.8|2085.5|2085.8|2085.5|2084.9|2084.6|3
1723167380000|2024-08-09 01:36:20|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|2
1723167390000|2024-08-09 01:36:30|2085.9|2085.6|2085.7|2085.4|2086|2085.7|2085.5|2085.2|5
1723167400000|2024-08-09 01:36:40|2085.6|2085.3|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|2
1723167410000|2024-08-09 01:36:50|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|0
1723167420000|2024-08-09 01:37:00|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|0
1723167430000|2024-08-09 01:37:10|2086|2085.7|2086.8|2086.5|2086.9|2086.6|2086|2085.7|7
1723167440000|2024-08-09 01:37:20|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|2
1723167450000|2024-08-09 01:37:30|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|0
1723167460000|2024-08-09 01:37:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|1
1723167470000|2024-08-09 01:37:50|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.2|2085.9|0
1723167480000|2024-08-09 01:38:00|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|0
1723167490000|2024-08-09 01:38:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723167500000|2024-08-09 01:38:20|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|0
1723167510000|2024-08-09 01:38:30|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723167520000|2024-08-09 01:38:40|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723167530000|2024-08-09 01:38:50|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.2|2085.9|3
1723167540000|2024-08-09 01:39:00|2086.5|2086.2|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|13
1723167550000|2024-08-09 01:39:10|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|3
1723167560000|2024-08-09 01:39:20|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|2
1723167570000|2024-08-09 01:39:30|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|1
1723167580000|2024-08-09 01:39:40|2086.1|2085.8|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|1
1723167590000|2024-08-09 01:39:50|2086|2085.7|2086.5|2086.2|2086.5|2086.2|2086|2085.7|1
1723167600000|2024-08-09 01:40:00|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|1
1723167610000|2024-08-09 01:40:10|2086.5|2086.2|2086.4|2086.1|2086.6|2086.3|2086.3|2086|2
1723167620000|2024-08-09 01:40:20|2086.3|2086|2086.5|2086.2|2086.6|2086.3|2086.3|2086|0
1723167630000|2024-08-09 01:40:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|0
1723167640000|2024-08-09 01:40:40|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.2|2085.9|6
1723167650000|2024-08-09 01:40:50|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2086.1|2085.8|0
1723167660000|2024-08-09 01:41:00|2086|2085.7|2085.6|2085.3|2086|2085.7|2085.4|2085.1|2
1723167670000|2024-08-09 01:41:10|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.3|2085|3
1723167680000|2024-08-09 01:41:20|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.2|2084.9|0
1723167690000|2024-08-09 01:41:30|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|0
1723167700000|2024-08-09 01:41:40|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|0
1723167710000|2024-08-09 01:41:50|2085.6|2085.3|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|1
1723167720000|2024-08-09 01:42:00|2085.4|2085.1|2085.7|2085.4|2085.8|2085.5|2085.4|2085.1|0
1723167730000|2024-08-09 01:42:10|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|0
1723167740000|2024-08-09 01:42:20|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|0
1723167750000|2024-08-09 01:42:30|2085.9|2085.6|2085.6|2085.3|2086|2085.7|2085.6|2085.3|1
1723167760000|2024-08-09 01:42:40|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|0
1723167770000|2024-08-09 01:42:50|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|1
1723167790000|2024-08-09 01:43:10|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|2
1723167800000|2024-08-09 01:43:20|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|0
1723167810000|2024-08-09 01:43:30|2086.1|2085.8|2085.8|2085.5|2086.1|2085.8|2085.8|2085.5|1
1723167840000|2024-08-09 01:44:00|2085.4|2085.1|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|2
1723167850000|2024-08-09 01:44:10|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.3|2085|0
1723167860000|2024-08-09 01:44:20|2085.6|2085.3|2085.1|2084.8|2085.6|2085.3|2085.1|2084.8|1
1723167870000|2024-08-09 01:44:30|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2085|2084.7|0
1723167880000|2024-08-09 01:44:40|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|1
1723167890000|2024-08-09 01:44:50|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.7|2084.4|2
1723167900000|2024-08-09 01:45:00|2085.1|2084.8|2084.6|2084.3|2085.1|2084.8|2084.6|2084.3|2
1723167910000|2024-08-09 01:45:10|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.2|2083.9|3
1723167920000|2024-08-09 01:45:20|2084.7|2084.4|2085|2084.7|2085|2084.7|2084.7|2084.4|1
1723167930000|2024-08-09 01:45:30|2084.8|2084.5|2084.8|2084.5|2085|2084.7|2084.8|2084.5|2
1723167940000|2024-08-09 01:45:40|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|0
1723167950000|2024-08-09 01:45:50|2085|2084.7|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|0
1723167960000|2024-08-09 01:46:00|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|0
1723167970000|2024-08-09 01:46:10|2084.9|2084.6|2085.4|2085.1|2085.4|2085.1|2084.9|2084.6|0
1723167980000|2024-08-09 01:46:20|2085.5|2085.2|2086|2085.7|2086|2085.7|2085.5|2085.2|4
1723167990000|2024-08-09 01:46:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086|2085.7|2
1723168010000|2024-08-09 01:46:50|2085.9|2085.6|2086.5|2086.2|2086.5|2086.2|2085.9|2085.6|4
1723168020000|2024-08-09 01:47:00|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.2|2085.9|2
1723168030000|2024-08-09 01:47:10|2086.4|2086.1|2086.3|2086|2086.5|2086.2|2086.2|2085.9|2
1723168040000|2024-08-09 01:47:20|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1723168050000|2024-08-09 01:47:30|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086|2085.7|2
1723168060000|2024-08-09 01:47:40|2086.3|2086|2086.3|2086|2086.3|2086|2086.1|2085.8|1
1723168070000|2024-08-09 01:47:50|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723168080000|2024-08-09 01:48:00|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.3|2086|1
1723168090000|2024-08-09 01:48:10|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.1|2085.8|0
1723168100000|2024-08-09 01:48:20|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|0
1723168110000|2024-08-09 01:48:30|2086.3|2086|2086.1|2085.8|2086.3|2086|2086|2085.7|1
1723168120000|2024-08-09 01:48:40|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|2
1723168130000|2024-08-09 01:48:50|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723168140000|2024-08-09 01:49:00|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1723168150000|2024-08-09 01:49:10|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|1
1723168160000|2024-08-09 01:49:20|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2086|2085.7|1
1723168180000|2024-08-09 01:49:40|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723168190000|2024-08-09 01:49:50|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723168200000|2024-08-09 01:50:00|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|0
1723168210000|2024-08-09 01:50:10|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086|2085.7|1
1723168220000|2024-08-09 01:50:20|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|0
1723168230000|2024-08-09 01:50:30|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2
1723168240000|2024-08-09 01:50:40|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|1
1723168250000|2024-08-09 01:50:50|2086.1|2085.8|2086.3|2086|2086.3|2086|2086.1|2085.8|1
1723168260000|2024-08-09 01:51:00|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|1
1723168280000|2024-08-09 01:51:20|2086.3|2086|2086.1|2085.8|2086.4|2086.1|2086.1|2085.8|1
1723168290000|2024-08-09 01:51:30|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086|2085.7|0
1723168300000|2024-08-09 01:51:40|2086|2085.7|2086.3|2086|2086.3|2086|2086|2085.7|0
1723168310000|2024-08-09 01:51:50|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.1|2085.8|1
1723168320000|2024-08-09 01:52:00|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2085.9|2085.6|2
1723168330000|2024-08-09 01:52:10|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|0
1723168340000|2024-08-09 01:52:20|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|0
1723168350000|2024-08-09 01:52:30|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|0
1723168360000|2024-08-09 01:52:40|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|2
1723168370000|2024-08-09 01:52:50|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|1
1723168380000|2024-08-09 01:53:00|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|3
1723168390000|2024-08-09 01:53:10|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|4
1723168400000|2024-08-09 01:53:20|2086.3|2086|2086.8|2086.5|2086.8|2086.5|2086.3|2086|9
1723168420000|2024-08-09 01:53:40|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723168430000|2024-08-09 01:53:50|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|0
1723168440000|2024-08-09 01:54:00|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|14
1723168450000|2024-08-09 01:54:10|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.3|2086|0
1723168460000|2024-08-09 01:54:20|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|0
1723168470000|2024-08-09 01:54:30|2086.4|2086.1|2086.5|2086.2|2086.8|2086.5|2086.4|2086.1|9
1723168480000|2024-08-09 01:54:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723168490000|2024-08-09 01:54:50|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|1
1723168500000|2024-08-09 01:55:00|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.1|2085.8|1
1723168510000|2024-08-09 01:55:10|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.1|2085.8|0
1723168520000|2024-08-09 01:55:20|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|0
1723168530000|2024-08-09 01:55:30|2086.4|2086.1|2086|2085.7|2086.4|2086.1|2086|2085.7|1
1723168540000|2024-08-09 01:55:40|2086.1|2085.8|2086.3|2086|2086.3|2086|2086.1|2085.8|1
1723168560000|2024-08-09 01:56:00|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.3|2086|0
1723168570000|2024-08-09 01:56:10|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|0
1723168580000|2024-08-09 01:56:20|2086.9|2086.6|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|10
1723168590000|2024-08-09 01:56:30|2087|2086.7|2087.2|2086.9|2087.4|2087.1|2087|2086.7|4
1723168600000|2024-08-09 01:56:40|2087.3|2087|2087|2086.7|2087.3|2087|2086.9|2086.6|1
1723168610000|2024-08-09 01:56:50|2087.1|2086.8|2087.3|2087|2087.4|2087.1|2087|2086.7|15
1723168620000|2024-08-09 01:57:00|2087.7|2087.4|2087.8|2087.5|2087.9|2087.6|2087.7|2087.4|18
1723168630000|2024-08-09 01:57:10|2087.7|2087.4|2087.3|2087|2087.7|2087.4|2087.1|2086.8|6
1723168640000|2024-08-09 01:57:20|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087|2086.7|1
1723168650000|2024-08-09 01:57:30|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|1
1723168660000|2024-08-09 01:57:40|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723168670000|2024-08-09 01:57:50|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.9|2086.6|1
1723168680000|2024-08-09 01:58:00|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|1
1723168690000|2024-08-09 01:58:10|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|2
1723168700000|2024-08-09 01:58:20|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|1
1723168720000|2024-08-09 01:58:40|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.7|2086.4|1
1723168730000|2024-08-09 01:58:50|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|1
1723168740000|2024-08-09 01:59:00|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|3
1723168750000|2024-08-09 01:59:10|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|3
1723168760000|2024-08-09 01:59:20|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723168770000|2024-08-09 01:59:30|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|1
1723168790000|2024-08-09 01:59:50|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1723168800000|2024-08-09 02:00:00|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1723168810000|2024-08-09 02:00:10|2086.3|2086|2086.3|2086|2086.3|2086|2086.2|2085.9|1
1723168820000|2024-08-09 02:00:20|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723168830000|2024-08-09 02:00:30|2086.5|2086.2|2085.9|2085.6|2086.5|2086.2|2085.9|2085.6|0
1723168840000|2024-08-09 02:00:40|2085.8|2085.5|2085.4|2085.1|2085.8|2085.5|2085.4|2085.1|5
1723168850000|2024-08-09 02:00:50|2085.5|2085.2|2084.7|2084.4|2085.5|2085.2|2084.7|2084.4|15
1723168860000|2024-08-09 02:01:00|2084.8|2084.5|2085.6|2085.3|2085.7|2085.4|2084.7|2084.4|12
1723168870000|2024-08-09 02:01:10|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2084.7|2084.4|17
1723168880000|2024-08-09 02:01:20|2085|2084.7|2084.8|2084.5|2085.1|2084.8|2084.7|2084.4|8
1723168890000|2024-08-09 02:01:30|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|6
1723168900000|2024-08-09 02:01:40|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1723168910000|2024-08-09 02:01:50|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|1
1723168920000|2024-08-09 02:02:00|2084.5|2084.2|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|5
1723168930000|2024-08-09 02:02:10|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|1
1723168940000|2024-08-09 02:02:20|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|0
1723168950000|2024-08-09 02:02:30|2084.5|2084.2|2084.8|2084.5|2084.8|2084.5|2084.5|2084.2|2
1723168960000|2024-08-09 02:02:40|2085|2084.7|2085.4|2085.1|2085.4|2085.1|2085|2084.7|6
1723168970000|2024-08-09 02:02:50|2085.2|2084.9|2085.6|2085.3|2085.6|2085.3|2085.1|2084.8|1
1723168980000|2024-08-09 02:03:00|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.6|2085.3|5
1723168990000|2024-08-09 02:03:10|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723169000000|2024-08-09 02:03:20|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|1
1723169010000|2024-08-09 02:03:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|2
1723169020000|2024-08-09 02:03:40|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|0
1723169030000|2024-08-09 02:03:50|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1723169040000|2024-08-09 02:04:00|2086.1|2085.8|2086.4|2086.1|2086.4|2086.1|2086.1|2085.8|3
1723169060000|2024-08-09 02:04:20|2086.5|2086.2|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|0
1723169070000|2024-08-09 02:04:30|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|0
1723169080000|2024-08-09 02:04:40|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|1
1723169090000|2024-08-09 02:04:50|2086.6|2086.3|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|1
1723169100000|2024-08-09 02:05:00|2086.8|2086.5|2087|2086.7|2087.3|2087|2086.8|2086.5|5
1723169110000|2024-08-09 02:05:10|2086.9|2086.6|2086.7|2086.4|2087|2086.7|2086.7|2086.4|1
1723169120000|2024-08-09 02:05:20|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.5|2086.2|7
1723169130000|2024-08-09 02:05:30|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|2
1723169140000|2024-08-09 02:05:40|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|0
1723169150000|2024-08-09 02:05:50|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|0
1723169160000|2024-08-09 02:06:00|2087|2086.7|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|1
1723169170000|2024-08-09 02:06:10|2086.9|2086.6|2087|2086.7|2087.1|2086.8|2086.9|2086.6|0
1723169180000|2024-08-09 02:06:20|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2086.9|2086.6|0
1723169190000|2024-08-09 02:06:30|2086.9|2086.6|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|5
1723169200000|2024-08-09 02:06:40|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|5
1723169210000|2024-08-09 02:06:50|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|1
1723169220000|2024-08-09 02:07:00|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|0
1723169230000|2024-08-09 02:07:10|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|1
1723169240000|2024-08-09 02:07:20|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|0
1723169250000|2024-08-09 02:07:30|2087.9|2087.6|2088.1|2087.8|2088.2|2087.9|2087.9|2087.6|17
1723169260000|2024-08-09 02:07:40|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2088|2087.7|0
1723169270000|2024-08-09 02:07:50|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|2
1723169280000|2024-08-09 02:08:00|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.7|2087.4|2
1723169290000|2024-08-09 02:08:10|2087.5|2087.2|2087.3|2087|2087.6|2087.3|2087.3|2087|3
1723169300000|2024-08-09 02:08:20|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723169310000|2024-08-09 02:08:30|2087.2|2086.9|2087.2|2086.9|2087.4|2087.1|2087|2086.7|1
1723169330000|2024-08-09 02:08:50|2087.3|2087|2087.1|2086.8|2087.3|2087|2087|2086.7|0
1723169340000|2024-08-09 02:09:00|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723169350000|2024-08-09 02:09:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|0
1723169360000|2024-08-09 02:09:20|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1723169370000|2024-08-09 02:09:30|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|2
1723169380000|2024-08-09 02:09:40|2086.8|2086.5|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|2
1723169390000|2024-08-09 02:09:50|2086.9|2086.6|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|1
1723169400000|2024-08-09 02:10:00|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.7|2086.4|2
1723169410000|2024-08-09 02:10:10|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|0
1723169420000|2024-08-09 02:10:20|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|0
1723169430000|2024-08-09 02:10:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|2
1723169440000|2024-08-09 02:10:40|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2
1723169450000|2024-08-09 02:10:50|2086.6|2086.3|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|1
1723169460000|2024-08-09 02:11:00|2086.5|2086.2|2086.8|2086.5|2086.8|2086.5|2086.3|2086|5
1723169470000|2024-08-09 02:11:10|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|0
1723169480000|2024-08-09 02:11:20|2087.1|2086.8|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|2
1723169490000|2024-08-09 02:11:30|2087.1|2086.8|2087.2|2086.9|2087.3|2087|2087.1|2086.8|0
1723169500000|2024-08-09 02:11:40|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|0
1723169510000|2024-08-09 02:11:50|2087.4|2087.1|2087.1|2086.8|2087.4|2087.1|2087.1|2086.8|3
1723169520000|2024-08-09 02:12:00|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.1|2086.8|0
1723169540000|2024-08-09 02:12:20|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.3|2087|2
1723169550000|2024-08-09 02:12:30|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|0
1723169560000|2024-08-09 02:12:40|2087.9|2087.6|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|2
1723169580000|2024-08-09 02:13:00|2087.6|2087.3|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|1
1723169590000|2024-08-09 02:13:10|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.6|2087.3|2
1723169600000|2024-08-09 02:13:20|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1723169610000|2024-08-09 02:13:30|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|0
1723169620000|2024-08-09 02:13:40|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|0
1723169630000|2024-08-09 02:13:50|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|0
1723169640000|2024-08-09 02:14:00|2087.3|2087|2087.1|2086.8|2087.3|2087|2087.1|2086.8|0
1723169650000|2024-08-09 02:14:10|2087.2|2086.9|2087.3|2087|2087.5|2087.2|2087.1|2086.8|2
1723169670000|2024-08-09 02:14:30|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723169680000|2024-08-09 02:14:40|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|1
1723169690000|2024-08-09 02:14:50|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|0
1723169700000|2024-08-09 02:15:00|2087.1|2086.8|2087.1|2086.8|2087.3|2087|2087|2086.7|2
1723169710000|2024-08-09 02:15:10|2087|2086.7|2087|2086.7|2087.1|2086.8|2086.9|2086.6|1
1723169720000|2024-08-09 02:15:20|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723169730000|2024-08-09 02:15:30|2086.9|2086.6|2087.3|2087|2087.3|2087|2086.9|2086.6|1
1723169740000|2024-08-09 02:15:40|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|1
1723169750000|2024-08-09 02:15:50|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|0
1723169760000|2024-08-09 02:16:00|2087.3|2087|2087|2086.7|2087.4|2087.1|2087|2086.7|1
1723169770000|2024-08-09 02:16:10|2086.9|2086.6|2087.3|2087|2087.3|2087|2086.9|2086.6|2
1723169780000|2024-08-09 02:16:20|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2086.9|2086.6|0
1723169790000|2024-08-09 02:16:30|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.9|2086.6|0
1723169800000|2024-08-09 02:16:40|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|2
1723169810000|2024-08-09 02:16:50|2087|2086.7|2087|2086.7|2087|2086.7|2086.9|2086.6|0
1723169830000|2024-08-09 02:17:10|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|5
1723169840000|2024-08-09 02:17:20|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|0
1723169850000|2024-08-09 02:17:30|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|2
1723169860000|2024-08-09 02:17:40|2086.9|2086.6|2087.3|2087|2087.3|2087|2086.9|2086.6|6
1723169870000|2024-08-09 02:17:50|2087.1|2086.8|2087.3|2087|2087.3|2087|2087.1|2086.8|1
1723169880000|2024-08-09 02:18:00|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|1
1723169890000|2024-08-09 02:18:10|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723169900000|2024-08-09 02:18:20|2087.1|2086.8|2087.3|2087|2087.3|2087|2087|2086.7|0
1723169910000|2024-08-09 02:18:30|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|0
1723169920000|2024-08-09 02:18:40|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|0
1723169930000|2024-08-09 02:18:50|2087.3|2087|2087|2086.7|2087.4|2087.1|2087|2086.7|1
1723169940000|2024-08-09 02:19:00|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|0
1723169950000|2024-08-09 02:19:10|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723169960000|2024-08-09 02:19:20|2086.6|2086.3|2086.3|2086|2086.7|2086.4|2086.3|2086|3
1723169970000|2024-08-09 02:19:30|2086.4|2086.1|2086.1|2085.8|2086.4|2086.1|2086.1|2085.8|0
1723169980000|2024-08-09 02:19:40|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.1|2085.8|1
1723169990000|2024-08-09 02:19:50|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|0
1723170000000|2024-08-09 02:20:00|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|2
1723170010000|2024-08-09 02:20:10|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|2
1723170020000|2024-08-09 02:20:20|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1723170030000|2024-08-09 02:20:30|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|0
1723170040000|2024-08-09 02:20:40|2086.8|2086.5|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|2
1723170050000|2024-08-09 02:20:50|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|1
1723170060000|2024-08-09 02:21:00|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|2
1723170070000|2024-08-09 02:21:10|2087.5|2087.2|2087.3|2087|2087.6|2087.3|2087.3|2087|4
1723170100000|2024-08-09 02:21:40|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|1
1723170110000|2024-08-09 02:21:50|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|2
1723170120000|2024-08-09 02:22:00|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|1
1723170130000|2024-08-09 02:22:10|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2
1723170140000|2024-08-09 02:22:20|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723170150000|2024-08-09 02:22:30|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|2
1723170160000|2024-08-09 02:22:40|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723170170000|2024-08-09 02:22:50|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|0
1723170180000|2024-08-09 02:23:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|2
1723170190000|2024-08-09 02:23:10|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|2
1723170200000|2024-08-09 02:23:20|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|0
1723170210000|2024-08-09 02:23:30|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|1
1723170220000|2024-08-09 02:23:40|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|1
1723170230000|2024-08-09 02:23:50|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723170240000|2024-08-09 02:24:00|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|0
1723170250000|2024-08-09 02:24:10|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.3|2086|2
1723170260000|2024-08-09 02:24:20|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1723170270000|2024-08-09 02:24:30|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|0
1723170280000|2024-08-09 02:24:40|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2086|2085.7|2
1723170290000|2024-08-09 02:24:50|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|2
1723170300000|2024-08-09 02:25:00|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2086|2085.7|2
1723170310000|2024-08-09 02:25:10|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1723170320000|2024-08-09 02:25:20|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|3
1723170330000|2024-08-09 02:25:30|2086.4|2086.1|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|0
1723170340000|2024-08-09 02:25:40|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|0
1723170350000|2024-08-09 02:25:50|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|1
1723170360000|2024-08-09 02:26:00|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|4
1723170370000|2024-08-09 02:26:10|2087.1|2086.8|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|1
1723170380000|2024-08-09 02:26:20|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|2
1723170390000|2024-08-09 02:26:30|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.2|2086.9|4
1723170400000|2024-08-09 02:26:40|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|7
1723170410000|2024-08-09 02:26:50|2087.9|2087.6|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|3
1723170420000|2024-08-09 02:27:00|2088.5|2088.2|2088.7|2088.4|2088.8|2088.5|2088.5|2088.2|54
1723170430000|2024-08-09 02:27:10|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.6|2088.3|23
1723170440000|2024-08-09 02:27:20|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.7|2088.4|114
1723170450000|2024-08-09 02:27:30|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2
1723170460000|2024-08-09 02:27:40|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|1
1723170470000|2024-08-09 02:27:50|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|1
1723170480000|2024-08-09 02:28:00|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|11
1723170490000|2024-08-09 02:28:10|2088.6|2088.3|2088.9|2088.6|2088.9|2088.6|2088.6|2088.3|7
1723170500000|2024-08-09 02:28:20|||||||||1
1723170510000|2024-08-09 02:28:30|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2089|2088.7|7
1723170520000|2024-08-09 02:28:40|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|3
1723170530000|2024-08-09 02:28:50|2089|2088.7|2089|2088.7|2089.1|2088.8|2089|2088.7|3
1723170540000|2024-08-09 02:29:00|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089|2088.7|2
1723170550000|2024-08-09 02:29:10|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|3
1723170560000|2024-08-09 02:29:20|2089.1|2088.8|2089|2088.7|2089.2|2088.9|2089|2088.7|2
1723170570000|2024-08-09 02:29:30|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|2
1723170580000|2024-08-09 02:29:40|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2
1723170590000|2024-08-09 02:29:50|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|5
1723170600000|2024-08-09 02:30:00|2088.9|2088.6|2089.1|2088.8|2089.2|2088.9|2088.9|2088.6|7
1723170610000|2024-08-09 02:30:10|2089|2088.7|2088.7|2088.4|2089|2088.7|2088.7|2088.4|8
1723170620000|2024-08-09 02:30:20|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.8|2088.5|6
1723170630000|2024-08-09 02:30:30|2089|2088.7|2089|2088.7|2089.1|2088.8|2088.9|2088.6|4
1723170640000|2024-08-09 02:30:40|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|6
1723170650000|2024-08-09 02:30:50|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089.1|2088.8|1
1723170660000|2024-08-09 02:31:00|2089.5|2089.2|2089.9|2089.6|2089.9|2089.6|2089.5|2089.2|46
1723170670000|2024-08-09 02:31:10|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.7|2089.4|3
1723170680000|2024-08-09 02:31:20|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.7|2089.4|3
1723170690000|2024-08-09 02:31:30|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|7
1723170700000|2024-08-09 02:31:40|||||||||1
1723170710000|2024-08-09 02:31:50|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.7|2089.4|5
1723170720000|2024-08-09 02:32:00|2090.1|2089.8|2090.1|2089.8|2090.4|2090.1|2090|2089.7|8
1723170730000|2024-08-09 02:32:10|2090|2089.7|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|1
1723170740000|2024-08-09 02:32:20|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|1
1723170750000|2024-08-09 02:32:30|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.5|2089.2|3
1723170760000|2024-08-09 02:32:40|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|7
1723170770000|2024-08-09 02:32:50|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|0
1723170780000|2024-08-09 02:33:00|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|0
1723170790000|2024-08-09 02:33:10|2089.6|2089.3|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|0
1723170800000|2024-08-09 02:33:20|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2089.3|2089|1
1723170810000|2024-08-09 02:33:30|2089.4|2089.1|2089.4|2089.1|2089.5|2089.2|2089.2|2088.9|2
1723170820000|2024-08-09 02:33:40|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.3|2089|0
1723170830000|2024-08-09 02:33:50|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|0
1723170840000|2024-08-09 02:34:00|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.8|2088.5|3
1723170850000|2024-08-09 02:34:10|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|1
1723170860000|2024-08-09 02:34:20|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089|2088.7|0
1723170870000|2024-08-09 02:34:30|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723170880000|2024-08-09 02:34:40|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2089|2088.7|0
1723170890000|2024-08-09 02:34:50|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|2
1723170900000|2024-08-09 02:35:00|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|2
1723170910000|2024-08-09 02:35:10|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|2
1723170920000|2024-08-09 02:35:20|2088.6|2088.3|2088.8|2088.5|2088.9|2088.6|2088.6|2088.3|1
1723170930000|2024-08-09 02:35:30|2088.9|2088.6|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|0
1723170940000|2024-08-09 02:35:40|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|1
1723170950000|2024-08-09 02:35:50|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|0
1723170960000|2024-08-09 02:36:00|2089.3|2089|2089.3|2089|2089.4|2089.1|2089.3|2089|2
1723170970000|2024-08-09 02:36:10|2089.2|2088.9|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|1
1723170980000|2024-08-09 02:36:20|2089.3|2089|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|2
1723170990000|2024-08-09 02:36:30|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|0
1723171000000|2024-08-09 02:36:40|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723171010000|2024-08-09 02:36:50|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|0
1723171020000|2024-08-09 02:37:00|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723171030000|2024-08-09 02:37:10|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|4
1723171040000|2024-08-09 02:37:20|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.8|2088.5|2
1723171050000|2024-08-09 02:37:30|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.8|2088.5|1
1723171060000|2024-08-09 02:37:40|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|0
1723171070000|2024-08-09 02:37:50|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|0
1723171080000|2024-08-09 02:38:00|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723171100000|2024-08-09 02:38:20|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723171110000|2024-08-09 02:38:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.3|2088|1
1723171120000|2024-08-09 02:38:40|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723171130000|2024-08-09 02:38:50|2088.3|2088|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723171140000|2024-08-09 02:39:00|2088.2|2087.9|2088.2|2087.9|2088.3|2088|2088.2|2087.9|0
1723171150000|2024-08-09 02:39:10|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|2
1723171160000|2024-08-09 02:39:20|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|2
1723171170000|2024-08-09 02:39:30|2088.3|2088|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|0
1723171180000|2024-08-09 02:39:40|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|0
1723171200000|2024-08-09 02:40:00|2088.3|2088|2088.4|2088.1|2088.5|2088.2|2088.3|2088|1
1723171210000|2024-08-09 02:40:10|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|0
1723171220000|2024-08-09 02:40:20|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|2
1723171230000|2024-08-09 02:40:30|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|2
1723171250000|2024-08-09 02:40:50|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|1
1723171260000|2024-08-09 02:41:00|2088.7|2088.4|2089|2088.7|2089|2088.7|2088.7|2088.4|2
1723171270000|2024-08-09 02:41:10|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723171280000|2024-08-09 02:41:20|2088.9|2088.6|2089|2088.7|2089.1|2088.8|2088.9|2088.6|2
1723171290000|2024-08-09 02:41:30|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2
1723171300000|2024-08-09 02:41:40|2089|2088.7|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723171310000|2024-08-09 02:41:50|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|0
1723171320000|2024-08-09 02:42:00|2089|2088.7|2088.8|2088.5|2089.1|2088.8|2088.8|2088.5|6
1723171330000|2024-08-09 02:42:10|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|0
1723171340000|2024-08-09 02:42:20|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|0
1723171360000|2024-08-09 02:42:40|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|0
1723171370000|2024-08-09 02:42:50|2088.9|2088.6|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723171380000|2024-08-09 02:43:00|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.8|2088.5|0
1723171390000|2024-08-09 02:43:10|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.8|2088.5|1
1723171400000|2024-08-09 02:43:20|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723171410000|2024-08-09 02:43:30|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|0
1723171420000|2024-08-09 02:43:40|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723171440000|2024-08-09 02:44:00|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|0
1723171450000|2024-08-09 02:44:10|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|0
1723171460000|2024-08-09 02:44:20|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|1
1723171470000|2024-08-09 02:44:30|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723171480000|2024-08-09 02:44:40|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|3
1723171500000|2024-08-09 02:45:00|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|6
1723171510000|2024-08-09 02:45:10|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|0
1723171520000|2024-08-09 02:45:20|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|5
1723171530000|2024-08-09 02:45:30|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|1
1723171540000|2024-08-09 02:45:40|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|1
1723171550000|2024-08-09 02:45:50|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723171590000|2024-08-09 02:46:30|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|1
1723171600000|2024-08-09 02:46:40|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|2
1723171610000|2024-08-09 02:46:50|2089.2|2088.9|2089.4|2089.1|2089.4|2089.1|2089.1|2088.8|0
1723171620000|2024-08-09 02:47:00|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|1
1723171630000|2024-08-09 02:47:10|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.3|2089|0
1723171650000|2024-08-09 02:47:30|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|2
1723171670000|2024-08-09 02:47:50|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|1
1723171710000|2024-08-09 02:48:30|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|0
1723171720000|2024-08-09 02:48:40|2089.3|2089|2089.5|2089.2|2089.6|2089.3|2089.3|2089|0
1723171730000|2024-08-09 02:48:50|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|1
1723171740000|2024-08-09 02:49:00|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|1
1723171750000|2024-08-09 02:49:10|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|0
1723171770000|2024-08-09 02:49:30|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|0
1723171780000|2024-08-09 02:49:40|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723171790000|2024-08-09 02:49:50|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|3
1723171800000|2024-08-09 02:50:00|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|1
1723171820000|2024-08-09 02:50:20|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723171840000|2024-08-09 02:50:40|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|0
1723171860000|2024-08-09 02:51:00|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|0
1723171880000|2024-08-09 02:51:20|||||||||1
1723171900000|2024-08-09 02:51:40|2089.4|2089.1|2089.8|2089.5|2089.9|2089.6|2089.4|2089.1|2
1723171910000|2024-08-09 02:51:50|2089.6|2089.3|2090.3|2090|2090.4|2090.1|2089.6|2089.3|14
1723171920000|2024-08-09 02:52:00|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|3
1723171930000|2024-08-09 02:52:10|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|2
1723171940000|2024-08-09 02:52:20|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.3|2090|2
1723171950000|2024-08-09 02:52:30|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|2
1723171960000|2024-08-09 02:52:40|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|64
1723171970000|2024-08-09 02:52:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2
1723171980000|2024-08-09 02:53:00|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.3|2090|13
1723171990000|2024-08-09 02:53:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1723172000000|2024-08-09 02:53:20|2090.6|2090.3|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723172010000|2024-08-09 02:53:30|2090.5|2090.2|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|3
1723172020000|2024-08-09 02:53:40|2090.3|2090|2090.5|2090.2|2090.5|2090.2|2090.3|2090|2
1723172040000|2024-08-09 02:54:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.4|2090.1|2
1723172050000|2024-08-09 02:54:10|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|2
1723172080000|2024-08-09 02:54:40|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|1
1723172090000|2024-08-09 02:54:50|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|2
1723172100000|2024-08-09 02:55:00|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.3|2090|2
1723172110000|2024-08-09 02:55:10|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.3|2090|1
1723172120000|2024-08-09 02:55:20|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.3|2090|2
1723172130000|2024-08-09 02:55:30|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723172140000|2024-08-09 02:55:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2
1723172150000|2024-08-09 02:55:50|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|1
1723172160000|2024-08-09 02:56:00|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|4
1723172170000|2024-08-09 02:56:10|2090.8|2090.5|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|2
1723172180000|2024-08-09 02:56:20|2090.5|2090.2|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|5
1723172190000|2024-08-09 02:56:30|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723172200000|2024-08-09 02:56:40|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|0
1723172210000|2024-08-09 02:56:50|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|1
1723172220000|2024-08-09 02:57:00|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|3
1723172230000|2024-08-09 02:57:10|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|6
1723172240000|2024-08-09 02:57:20|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|1
1723172260000|2024-08-09 02:57:40|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|2
1723172280000|2024-08-09 02:58:00|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.4|2090.1|7
1723172290000|2024-08-09 02:58:10|2090.5|2090.2|2090.6|2090.3|2090.7|2090.4|2090.5|2090.2|2
1723172300000|2024-08-09 02:58:20|2090.5|2090.2|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|5
1723172310000|2024-08-09 02:58:30|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723172320000|2024-08-09 02:58:40|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723172330000|2024-08-09 02:58:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723172340000|2024-08-09 02:59:00|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723172350000|2024-08-09 02:59:10|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723172360000|2024-08-09 02:59:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723172370000|2024-08-09 02:59:30|2090.2|2089.9|2090.2|2089.9|2090.3|2090|2090.2|2089.9|0
1723172390000|2024-08-09 02:59:50|2090.1|2089.8|2090.3|2090|2090.4|2090.1|2090.1|2089.8|16
1723172400000|2024-08-09 03:00:00|2090.2|2089.9|2090|2089.7|2090.3|2090|2090|2089.7|8
1723172410000|2024-08-09 03:00:10|2089.9|2089.6|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|6
1723172420000|2024-08-09 03:00:20|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|1
1723172430000|2024-08-09 03:00:30|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.8|2089.5|2
1723172440000|2024-08-09 03:00:40|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|14
1723172450000|2024-08-09 03:00:50|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|0
1723172460000|2024-08-09 03:01:00|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.9|2089.6|3
1723172470000|2024-08-09 03:01:10|2090|2089.7|2090.1|2089.8|2090.2|2089.9|2090|2089.7|1
1723172480000|2024-08-09 03:01:20|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|1
1723172490000|2024-08-09 03:01:30|2090|2089.7|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|0
1723172500000|2024-08-09 03:01:40|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2090|2089.7|5
1723172510000|2024-08-09 03:01:50|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|0
1723172520000|2024-08-09 03:02:00|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.8|2089.5|1
1723172530000|2024-08-09 03:02:10|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|0
1723172540000|2024-08-09 03:02:20|2090.1|2089.8|2090.3|2090|2090.3|2090|2090|2089.7|0
1723172550000|2024-08-09 03:02:30|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723172570000|2024-08-09 03:02:50|2090.3|2090|2090.1|2089.8|2090.3|2090|2090.1|2089.8|0
1723172580000|2024-08-09 03:03:00|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723172590000|2024-08-09 03:03:10|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|0
1723172600000|2024-08-09 03:03:20|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|0
1723172610000|2024-08-09 03:03:30|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|7
1723172620000|2024-08-09 03:03:40|||||||||10
1723172630000|2024-08-09 03:03:50|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090|2089.7|1
1723172640000|2024-08-09 03:04:00|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|1
1723172650000|2024-08-09 03:04:10|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|5
1723172660000|2024-08-09 03:04:20|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|0
1723172680000|2024-08-09 03:04:40|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1723172700000|2024-08-09 03:05:00|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|2
1723172710000|2024-08-09 03:05:10|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|2
1723172720000|2024-08-09 03:05:20|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|9
1723172730000|2024-08-09 03:05:30|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1723172740000|2024-08-09 03:05:40|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2
1723172750000|2024-08-09 03:05:50|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|0
1723172760000|2024-08-09 03:06:00|2089.9|2089.6|2089.7|2089.4|2089.9|2089.6|2089.7|2089.4|1
1723172770000|2024-08-09 03:06:10|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|0
1723172780000|2024-08-09 03:06:20|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|2
1723172790000|2024-08-09 03:06:30|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.8|2089.5|1
1723172800000|2024-08-09 03:06:40|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|1
1723172810000|2024-08-09 03:06:50|2090|2089.7|2090.1|2089.8|2090.1|2089.8|2090|2089.7|0
1723172820000|2024-08-09 03:07:00|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|1
1723172840000|2024-08-09 03:07:20|2090|2089.7|2090|2089.7|2090.1|2089.8|2089.9|2089.6|2
1723172870000|2024-08-09 03:07:50|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|0
1723172880000|2024-08-09 03:08:00|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.8|2089.5|0
1723172900000|2024-08-09 03:08:20|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|0
1723172910000|2024-08-09 03:08:30|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|0
1723172920000|2024-08-09 03:08:40|2090.2|2089.9|2090.4|2090.1|2090.5|2090.2|2090.2|2089.9|6
1723172930000|2024-08-09 03:08:50|||||||||1
1723172950000|2024-08-09 03:09:10|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|2
1723172960000|2024-08-09 03:09:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723172970000|2024-08-09 03:09:30|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723172980000|2024-08-09 03:09:40|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723172990000|2024-08-09 03:09:50|2090.3|2090|2090.1|2089.8|2090.3|2090|2090.1|2089.8|4
1723173000000|2024-08-09 03:10:00|2090|2089.7|2090.1|2089.8|2090.1|2089.8|2090|2089.7|1
1723173010000|2024-08-09 03:10:10|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|2
1723173020000|2024-08-09 03:10:20|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|0
1723173030000|2024-08-09 03:10:30|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723173060000|2024-08-09 03:11:00|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|1
1723173070000|2024-08-09 03:11:10|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|0
1723173080000|2024-08-09 03:11:20|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|0
1723173090000|2024-08-09 03:11:30|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.1|2089.8|1
1723173100000|2024-08-09 03:11:40|2090.4|2090.1|2090.9|2090.6|2091|2090.7|2090.4|2090.1|27
1723173110000|2024-08-09 03:11:50|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|6
1723173120000|2024-08-09 03:12:00|2091|2090.7|2091.4|2091.1|2091.5|2091.2|2091|2090.7|14
1723173130000|2024-08-09 03:12:10|||||||||1
1723173140000|2024-08-09 03:12:20|2091.3|2091|2091.4|2091.1|2091.4|2091.1|2091.3|2091|5
1723173150000|2024-08-09 03:12:30|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|1
1723173160000|2024-08-09 03:12:40|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|3
1723173170000|2024-08-09 03:12:50|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|0
1723173180000|2024-08-09 03:13:00|2091.3|2091|2090.2|2089.9|2091.3|2091|2090.2|2089.9|13
1723173190000|2024-08-09 03:13:10|2090.1|2089.8|2090.3|2090|2090.3|2090|2090.1|2089.8|4
1723173200000|2024-08-09 03:13:20|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723173210000|2024-08-09 03:13:30|2090.4|2090.1|2090.1|2089.8|2090.5|2090.2|2090.1|2089.8|3
1723173220000|2024-08-09 03:13:40|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|5
1723173230000|2024-08-09 03:13:50|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|3
1723173240000|2024-08-09 03:14:00|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|0
1723173250000|2024-08-09 03:14:10|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|2
1723173260000|2024-08-09 03:14:20|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|2
1723173270000|2024-08-09 03:14:30|2089.7|2089.4|2089.5|2089.2|2089.8|2089.5|2089.5|2089.2|1
1723173280000|2024-08-09 03:14:40|||||||||2
1723173290000|2024-08-09 03:14:50|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.2|2088.9|4
1723173300000|2024-08-09 03:15:00|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.3|2089|2
1723173310000|2024-08-09 03:15:10|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|3
1723173320000|2024-08-09 03:15:20|2089.2|2088.9|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|1
1723173330000|2024-08-09 03:15:30|2089.6|2089.3|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|3
1723173340000|2024-08-09 03:15:40|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|0
1723173350000|2024-08-09 03:15:50|2089.6|2089.3|2090.1|2089.8|2090.1|2089.8|2089.5|2089.2|4
1723173370000|2024-08-09 03:16:10|2090.2|2089.9|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|9
1723173380000|2024-08-09 03:16:20|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|0
1723173400000|2024-08-09 03:16:40|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|0
1723173410000|2024-08-09 03:16:50|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|1
1723173420000|2024-08-09 03:17:00|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.8|2089.5|3
1723173430000|2024-08-09 03:17:10|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|1
1723173440000|2024-08-09 03:17:20|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|2
1723173450000|2024-08-09 03:17:30|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.4|2089.1|0
1723173460000|2024-08-09 03:17:40|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|0
1723173470000|2024-08-09 03:17:50|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|0
1723173480000|2024-08-09 03:18:00|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.9|2088.6|5
1723173490000|2024-08-09 03:18:10|2089.1|2088.8|2089|2088.7|2089.2|2088.9|2089|2088.7|0
1723173500000|2024-08-09 03:18:20|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723173510000|2024-08-09 03:18:30|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.1|2088.8|1
1723173520000|2024-08-09 03:18:40|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|0
1723173530000|2024-08-09 03:18:50|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|0
1723173540000|2024-08-09 03:19:00|2089.3|2089|2089.3|2089|2089.5|2089.2|2089.3|2089|3
1723173550000|2024-08-09 03:19:10|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|1
1723173560000|2024-08-09 03:19:20|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2089|2088.7|0
1723173570000|2024-08-09 03:19:30|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|5
1723173580000|2024-08-09 03:19:40|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2089|2088.7|0
1723173590000|2024-08-09 03:19:50|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2089|2088.7|2
1723173600000|2024-08-09 03:20:00|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723173610000|2024-08-09 03:20:10|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.7|2088.4|1
1723173620000|2024-08-09 03:20:20|2088.9|2088.6|2089.4|2089.1|2089.4|2089.1|2088.9|2088.6|5
1723173630000|2024-08-09 03:20:30|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.3|2089|1
1723173640000|2024-08-09 03:20:40|||||||||1
1723173650000|2024-08-09 03:20:50|2089.4|2089.1|2089.3|2089|2089.5|2089.2|2089.3|2089|0
1723173660000|2024-08-09 03:21:00|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|1
1723173670000|2024-08-09 03:21:10|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|0
1723173680000|2024-08-09 03:21:20|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|0
1723173700000|2024-08-09 03:21:40|2089|2088.7|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|0
1723173710000|2024-08-09 03:21:50|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|0
1723173720000|2024-08-09 03:22:00|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|1
1723173730000|2024-08-09 03:22:10|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|4
1723173740000|2024-08-09 03:22:20|2089.2|2088.9|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|4
1723173750000|2024-08-09 03:22:30|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2
1723173760000|2024-08-09 03:22:40|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|3
1723173770000|2024-08-09 03:22:50|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|0
1723173780000|2024-08-09 03:23:00|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|0
1723173790000|2024-08-09 03:23:10|2089.3|2089|2089.3|2089|2089.4|2089.1|2089.3|2089|0
1723173800000|2024-08-09 03:23:20|2089.4|2089.1|2089.5|2089.2|2089.5|2089.2|2089.3|2089|1
1723173810000|2024-08-09 03:23:30|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.5|2089.2|2
1723173820000|2024-08-09 03:23:40|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.3|2089|8
1723173830000|2024-08-09 03:23:50|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|0
1723173840000|2024-08-09 03:24:00|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723173850000|2024-08-09 03:24:10|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723173860000|2024-08-09 03:24:20|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723173880000|2024-08-09 03:24:40|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|1
1723173890000|2024-08-09 03:24:50|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|1
1723173900000|2024-08-09 03:25:00|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|0
1723173910000|2024-08-09 03:25:10|2088.9|2088.6|2089|2088.7|2089.1|2088.8|2088.9|2088.6|2
1723173920000|2024-08-09 03:25:20|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089|2088.7|3
1723173930000|2024-08-09 03:25:30|2089.2|2088.9|2089|2088.7|2089.3|2089|2088.9|2088.6|1
1723173940000|2024-08-09 03:25:40|2088.9|2088.6|2088.8|2088.5|2089|2088.7|2088.8|2088.5|0
1723173950000|2024-08-09 03:25:50|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|2
1723173960000|2024-08-09 03:26:00|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723173970000|2024-08-09 03:26:10|2088.7|2088.4|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|4
1723173980000|2024-08-09 03:26:20|2088.7|2088.4|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|0
1723173990000|2024-08-09 03:26:30|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|0
1723174000000|2024-08-09 03:26:40|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|0
1723174020000|2024-08-09 03:27:00|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723174030000|2024-08-09 03:27:10|2088.9|2088.6|2088.7|2088.4|2088.9|2088.6|2088.7|2088.4|1
1723174050000|2024-08-09 03:27:30|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|2
1723174060000|2024-08-09 03:27:40|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|7
1723174070000|2024-08-09 03:27:50|2088.3|2088|2088.1|2087.8|2088.3|2088|2088.1|2087.8|3
1723174080000|2024-08-09 03:28:00|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|5
1723174090000|2024-08-09 03:28:10|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|9
1723174100000|2024-08-09 03:28:20|2087.7|2087.4|2088|2087.7|2088|2087.7|2087.7|2087.4|136
1723174110000|2024-08-09 03:28:30|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2087.9|2087.6|2
1723174120000|2024-08-09 03:28:40|2087.9|2087.6|2087.9|2087.6|2088|2087.7|2087.9|2087.6|0
1723174130000|2024-08-09 03:28:50|2087.8|2087.5|2087.9|2087.6|2088.1|2087.8|2087.8|2087.5|2
1723174140000|2024-08-09 03:29:00|2088|2087.7|2088.1|2087.8|2088.2|2087.9|2087.9|2087.6|6
1723174150000|2024-08-09 03:29:10|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|0
1723174160000|2024-08-09 03:29:20|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|3
1723174170000|2024-08-09 03:29:30|2088.2|2087.9|2087.9|2087.6|2088.2|2087.9|2087.9|2087.6|2
1723174180000|2024-08-09 03:29:40|2088|2087.7|2088|2087.7|2088.1|2087.8|2088|2087.7|0
1723174190000|2024-08-09 03:29:50|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|0
1723174200000|2024-08-09 03:30:00|2088.1|2087.8|2088|2087.7|2088.6|2088.3|2088|2087.7|11
1723174210000|2024-08-09 03:30:10|2088.1|2087.8|2088.3|2088|2088.4|2088.1|2088.1|2087.8|2
1723174220000|2024-08-09 03:30:20|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|0
1723174230000|2024-08-09 03:30:30|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|1
1723174240000|2024-08-09 03:30:40|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|2
1723174250000|2024-08-09 03:30:50|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|1
1723174260000|2024-08-09 03:31:00|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|2
1723174270000|2024-08-09 03:31:10|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|2
1723174280000|2024-08-09 03:31:20|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.8|2088.5|0
1723174290000|2024-08-09 03:31:30|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|0
1723174300000|2024-08-09 03:31:40|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|1
1723174310000|2024-08-09 03:31:50|2089|2088.7|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723174320000|2024-08-09 03:32:00|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.8|2088.5|0
1723174330000|2024-08-09 03:32:10|2088.9|2088.6|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723174340000|2024-08-09 03:32:20|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723174350000|2024-08-09 03:32:30|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|0
1723174360000|2024-08-09 03:32:40|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723174370000|2024-08-09 03:32:50|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|0
1723174380000|2024-08-09 03:33:00|2089|2088.7|2088.9|2088.6|2089.2|2088.9|2088.9|2088.6|0
1723174390000|2024-08-09 03:33:10|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723174410000|2024-08-09 03:33:30|2089|2088.7|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|0
1723174420000|2024-08-09 03:33:40|2088.7|2088.4|2088.9|2088.6|2089|2088.7|2088.7|2088.4|1
1723174430000|2024-08-09 03:33:50|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723174440000|2024-08-09 03:34:00|2089|2088.7|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723174450000|2024-08-09 03:34:10|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723174460000|2024-08-09 03:34:20|2088.9|2088.6|2089|2088.7|2089.1|2088.8|2088.9|2088.6|0
1723174470000|2024-08-09 03:34:30|2088.9|2088.6|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723174480000|2024-08-09 03:34:40|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.8|2088.5|0
1723174490000|2024-08-09 03:34:50|2088.9|2088.6|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723174500000|2024-08-09 03:35:00|2089|2088.7|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723174520000|2024-08-09 03:35:20|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|4
1723174530000|2024-08-09 03:35:30|2089|2088.7|2089|2088.7|2089|2088.7|2088.9|2088.6|1
1723174540000|2024-08-09 03:35:40|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|1
1723174550000|2024-08-09 03:35:50|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|5
1723174560000|2024-08-09 03:36:00|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723174570000|2024-08-09 03:36:10|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|1
1723174580000|2024-08-09 03:36:20|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|4
1723174590000|2024-08-09 03:36:30|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723174600000|2024-08-09 03:36:40|2088.2|2087.9|2088.3|2088|2088.4|2088.1|2088.1|2087.8|2
1723174610000|2024-08-09 03:36:50|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|0
1723174620000|2024-08-09 03:37:00|2088.2|2087.9|2088.4|2088.1|2088.5|2088.2|2088.2|2087.9|0
1723174630000|2024-08-09 03:37:10|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|0
1723174640000|2024-08-09 03:37:20|2088.1|2087.8|2088|2087.7|2088.3|2088|2088|2087.7|1
1723174650000|2024-08-09 03:37:30|2088.1|2087.8|2088.4|2088.1|2088.5|2088.2|2088.1|2087.8|1
1723174660000|2024-08-09 03:37:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|0
1723174670000|2024-08-09 03:37:50|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723174680000|2024-08-09 03:38:00|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723174690000|2024-08-09 03:38:10|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.2|2087.9|0
1723174700000|2024-08-09 03:38:20|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2088|2087.7|0
1723174720000|2024-08-09 03:38:40|2088.2|2087.9|2088.5|2088.2|2088.5|2088.2|2088.2|2087.9|1
1723174730000|2024-08-09 03:38:50|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.3|2088|0
1723174750000|2024-08-09 03:39:10|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|3
1723174760000|2024-08-09 03:39:20|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|0
1723174770000|2024-08-09 03:39:30|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|1
1723174780000|2024-08-09 03:39:40|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|2
1723174790000|2024-08-09 03:39:50|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|0
1723174800000|2024-08-09 03:40:00|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|2
1723174810000|2024-08-09 03:40:10|2088.5|2088.2|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|1
1723174820000|2024-08-09 03:40:20|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|0
1723174830000|2024-08-09 03:40:30|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|1
1723174840000|2024-08-09 03:40:40|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723174860000|2024-08-09 03:41:00|2088.4|2088.1|2088.6|2088.3|2088.7|2088.4|2088.4|2088.1|1
1723174870000|2024-08-09 03:41:10|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|0
1723174880000|2024-08-09 03:41:20|2088.6|2088.3|2088.3|2088|2088.6|2088.3|2088.2|2087.9|0
1723174890000|2024-08-09 03:41:30|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|0
1723174900000|2024-08-09 03:41:40|2088.5|2088.2|2088.3|2088|2088.5|2088.2|2088.3|2088|0
1723174910000|2024-08-09 03:41:50|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|0
1723174920000|2024-08-09 03:42:00|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|0
1723174930000|2024-08-09 03:42:10|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|0
1723174940000|2024-08-09 03:42:20|2088.3|2088|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723174950000|2024-08-09 03:42:30|2088.4|2088.1|2088.1|2087.8|2088.4|2088.1|2088.1|2087.8|0
1723174960000|2024-08-09 03:42:40|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|1
1723174970000|2024-08-09 03:42:50|2087.8|2087.5|2088.1|2087.8|2088.1|2087.8|2087.8|2087.5|1
1723174980000|2024-08-09 03:43:00|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|3
1723174990000|2024-08-09 03:43:10|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|0
1723175000000|2024-08-09 03:43:20|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|0
1723175010000|2024-08-09 03:43:30|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|1
1723175020000|2024-08-09 03:43:40|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|1
1723175030000|2024-08-09 03:43:50|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723175040000|2024-08-09 03:44:00|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|0
1723175060000|2024-08-09 03:44:20|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|0
1723175070000|2024-08-09 03:44:30|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|0
1723175090000|2024-08-09 03:44:50|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088|2087.7|0
1723175100000|2024-08-09 03:45:00|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2088.1|2087.8|1
1723175110000|2024-08-09 03:45:10|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|0
1723175120000|2024-08-09 03:45:20|2088.3|2088|2088.1|2087.8|2088.4|2088.1|2088.1|2087.8|1
1723175130000|2024-08-09 03:45:30|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723175140000|2024-08-09 03:45:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723175150000|2024-08-09 03:45:50|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|0
1723175160000|2024-08-09 03:46:00|2088|2087.7|2088|2087.7|2088.1|2087.8|2088|2087.7|1
1723175180000|2024-08-09 03:46:20|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|0
1723175190000|2024-08-09 03:46:30|2088.1|2087.8|2088|2087.7|2088.2|2087.9|2088|2087.7|1
1723175200000|2024-08-09 03:46:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723175210000|2024-08-09 03:46:50|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|0
1723175220000|2024-08-09 03:47:00|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|2
1723175230000|2024-08-09 03:47:10|2088.1|2087.8|2088.4|2088.1|2088.4|2088.1|2088.1|2087.8|0
1723175240000|2024-08-09 03:47:20|2088.3|2088|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723175250000|2024-08-09 03:47:30|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723175260000|2024-08-09 03:47:40|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|1
1723175290000|2024-08-09 03:48:10|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|3
1723175300000|2024-08-09 03:48:20|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|0
1723175310000|2024-08-09 03:48:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|1
1723175320000|2024-08-09 03:48:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|0
1723175340000|2024-08-09 03:49:00|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|0
1723175350000|2024-08-09 03:49:10|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723175380000|2024-08-09 03:49:40|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|0
1723175390000|2024-08-09 03:49:50|2087.9|2087.6|2088|2087.7|2088.1|2087.8|2087.8|2087.5|8
1723175400000|2024-08-09 03:50:00|2088.1|2087.8|2087.8|2087.5|2088.1|2087.8|2087.8|2087.5|3
1723175410000|2024-08-09 03:50:10|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.8|2087.5|0
1723175420000|2024-08-09 03:50:20|2088.1|2087.8|2088.3|2088|2088.3|2088|2088|2087.7|0
1723175430000|2024-08-09 03:50:30|2088.2|2087.9|2088.3|2088|2088.4|2088.1|2088.1|2087.8|2
1723175440000|2024-08-09 03:50:40|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723175450000|2024-08-09 03:50:50|2088.4|2088.1|2088.6|2088.3|2088.7|2088.4|2088.4|2088.1|0
1723175460000|2024-08-09 03:51:00|2088.7|2088.4|2088.7|2088.4|2088.9|2088.6|2088.7|2088.4|0
1723175470000|2024-08-09 03:51:10|2088.8|2088.5|2089|2088.7|2089.1|2088.8|2088.7|2088.4|2
1723175480000|2024-08-09 03:51:20|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|2
1723175490000|2024-08-09 03:51:30|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723175500000|2024-08-09 03:51:40|2089|2088.7|2089|2088.7|2089.2|2088.9|2089|2088.7|1
1723175520000|2024-08-09 03:52:00|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723175530000|2024-08-09 03:52:10|2089.2|2088.9|2089.3|2089|2089.4|2089.1|2089.2|2088.9|1
1723175540000|2024-08-09 03:52:20|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2
1723175550000|2024-08-09 03:52:30|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|1
1723175560000|2024-08-09 03:52:40|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723175570000|2024-08-09 03:52:50|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2
1723175580000|2024-08-09 03:53:00|2089.3|2089|2089.1|2088.8|2089.3|2089|2089.1|2088.8|3
1723175590000|2024-08-09 03:53:10|2089.2|2088.9|2088.9|2088.6|2089.2|2088.9|2088.9|2088.6|5
1723175600000|2024-08-09 03:53:20|2089|2088.7|2089|2088.7|2089.2|2088.9|2088.9|2088.6|1
1723175610000|2024-08-09 03:53:30|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089|2088.7|3
1723175620000|2024-08-09 03:53:40|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|2
1723175630000|2024-08-09 03:53:50|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.1|2088.8|3
1723175640000|2024-08-09 03:54:00|2089.2|2088.9|2089.2|2088.9|2089.4|2089.1|2089.1|2088.8|3
1723175650000|2024-08-09 03:54:10|2089.3|2089|2089.3|2089|2089.3|2089|2089.2|2088.9|0
1723175660000|2024-08-09 03:54:20|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.3|2089|1
1723175670000|2024-08-09 03:54:30|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.2|2088.9|1
1723175690000|2024-08-09 03:54:50|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|1
1723175700000|2024-08-09 03:55:00|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.7|2088.4|0
1723175710000|2024-08-09 03:55:10|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|0
1723175720000|2024-08-09 03:55:20|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|0
1723175730000|2024-08-09 03:55:30|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|0
1723175740000|2024-08-09 03:55:40|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723175750000|2024-08-09 03:55:50|2089|2088.7|2089|2088.7|2089.1|2088.8|2088.9|2088.6|0
1723175760000|2024-08-09 03:56:00|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|0
1723175770000|2024-08-09 03:56:10|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723175780000|2024-08-09 03:56:20|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|2
1723175790000|2024-08-09 03:56:30|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723175800000|2024-08-09 03:56:40|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|0
1723175810000|2024-08-09 03:56:50|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|0
1723175820000|2024-08-09 03:57:00|2088.7|2088.4|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|0
1723175830000|2024-08-09 03:57:10|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|0
1723175840000|2024-08-09 03:57:20|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|0
1723175850000|2024-08-09 03:57:30|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723175860000|2024-08-09 03:57:40|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723175870000|2024-08-09 03:57:50|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723175880000|2024-08-09 03:58:00|2088.9|2088.6|2088.5|2088.2|2088.9|2088.6|2088.5|2088.2|2
1723175890000|2024-08-09 03:58:10|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723175900000|2024-08-09 03:58:20|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|2
1723175910000|2024-08-09 03:58:30|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|0
1723175920000|2024-08-09 03:58:40|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|0
1723175930000|2024-08-09 03:58:50|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723175940000|2024-08-09 03:59:00|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723175950000|2024-08-09 03:59:10|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|2
1723175960000|2024-08-09 03:59:20|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|0
1723175970000|2024-08-09 03:59:30|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|1
1723175980000|2024-08-09 03:59:40|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|1
1723175990000|2024-08-09 03:59:50|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723176010000|2024-08-09 04:00:10|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2089|2088.7|1
1723176020000|2024-08-09 04:00:20|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|0
1723176030000|2024-08-09 04:00:30|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|0
1723176050000|2024-08-09 04:00:50|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2
1723176060000|2024-08-09 04:01:00|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|3
1723176070000|2024-08-09 04:01:10|2088.6|2088.3|2088.9|2088.6|2088.9|2088.6|2088.6|2088.3|4
1723176080000|2024-08-09 04:01:20|2089|2088.7|2088.7|2088.4|2089|2088.7|2088.7|2088.4|0
1723176090000|2024-08-09 04:01:30|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.8|2088.5|0
1723176100000|2024-08-09 04:01:40|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723176110000|2024-08-09 04:01:50|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|0
1723176120000|2024-08-09 04:02:00|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|0
1723176130000|2024-08-09 04:02:10|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723176140000|2024-08-09 04:02:20|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723176150000|2024-08-09 04:02:30|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|0
1723176160000|2024-08-09 04:02:40|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|0
1723176170000|2024-08-09 04:02:50|2088.6|2088.3|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|1
1723176180000|2024-08-09 04:03:00|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|0
1723176190000|2024-08-09 04:03:10|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|0
1723176200000|2024-08-09 04:03:20|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723176210000|2024-08-09 04:03:30|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723176220000|2024-08-09 04:03:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723176230000|2024-08-09 04:03:50|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723176240000|2024-08-09 04:04:00|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723176250000|2024-08-09 04:04:10|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723176260000|2024-08-09 04:04:20|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723176270000|2024-08-09 04:04:30|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723176280000|2024-08-09 04:04:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|0
1723176290000|2024-08-09 04:04:50|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|2
1723176300000|2024-08-09 04:05:00|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|0
1723176320000|2024-08-09 04:05:20|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|0
1723176340000|2024-08-09 04:05:40|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|0
1723176350000|2024-08-09 04:05:50|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723176360000|2024-08-09 04:06:00|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723176370000|2024-08-09 04:06:10|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|0
1723176380000|2024-08-09 04:06:20|2088.5|2088.2|2088.9|2088.6|2088.9|2088.6|2088.5|2088.2|2
1723176390000|2024-08-09 04:06:30|2089|2088.7|2089|2088.7|2089|2088.7|2088.9|2088.6|0
1723176400000|2024-08-09 04:06:40|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089|2088.7|0
1723176410000|2024-08-09 04:06:50|2089.3|2089|2089.3|2089|2089.3|2089|2089.2|2088.9|0
1723176420000|2024-08-09 04:07:00|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|0
1723176430000|2024-08-09 04:07:10|2089.5|2089.2|2089.7|2089.4|2089.8|2089.5|2089.5|2089.2|2
1723176440000|2024-08-09 04:07:20|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|0
1723176450000|2024-08-09 04:07:30|2090.2|2089.9|2090.6|2090.3|2090.7|2090.4|2090.2|2089.9|36
1723176460000|2024-08-09 04:07:40|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.3|2090|1
1723176470000|2024-08-09 04:07:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.3|2090|2
1723176480000|2024-08-09 04:08:00|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|1
1723176490000|2024-08-09 04:08:10|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|4
1723176500000|2024-08-09 04:08:20|2090.5|2090.2|2090.5|2090.2|2090.8|2090.5|2090.4|2090.1|2
1723176510000|2024-08-09 04:08:30|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|1
1723176520000|2024-08-09 04:08:40|2090.3|2090|2090.3|2090|2090.5|2090.2|2090.3|2090|2
1723176530000|2024-08-09 04:08:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723176540000|2024-08-09 04:09:00|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723176550000|2024-08-09 04:09:10|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|2
1723176560000|2024-08-09 04:09:20|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723176580000|2024-08-09 04:09:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723176590000|2024-08-09 04:09:50|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723176600000|2024-08-09 04:10:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723176610000|2024-08-09 04:10:10|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723176620000|2024-08-09 04:10:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723176650000|2024-08-09 04:10:50|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723176660000|2024-08-09 04:11:00|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723176670000|2024-08-09 04:11:10|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723176680000|2024-08-09 04:11:20|2090.5|2090.2|2090.6|2090.3|2090.7|2090.4|2090.4|2090.1|2
1723176690000|2024-08-09 04:11:30|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|1
1723176700000|2024-08-09 04:11:40|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|0
1723176710000|2024-08-09 04:11:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723176720000|2024-08-09 04:12:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723176730000|2024-08-09 04:12:10|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723176740000|2024-08-09 04:12:20|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723176750000|2024-08-09 04:12:30|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723176760000|2024-08-09 04:12:40|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|1
1723176780000|2024-08-09 04:13:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723176790000|2024-08-09 04:13:10|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723176800000|2024-08-09 04:13:20|2090.8|2090.5|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|1
1723176810000|2024-08-09 04:13:30|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723176820000|2024-08-09 04:13:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723176830000|2024-08-09 04:13:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723176850000|2024-08-09 04:14:10|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|2
1723176860000|2024-08-09 04:14:20|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723176870000|2024-08-09 04:14:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723176880000|2024-08-09 04:14:40|2090.4|2090.1|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|2
1723176890000|2024-08-09 04:14:50|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723176910000|2024-08-09 04:15:10|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|0
1723176920000|2024-08-09 04:15:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.2|2089.9|0
1723176930000|2024-08-09 04:15:30|2090.4|2090.1|2090.6|2090.3|2090.6|2090.3|2090.4|2090.1|1
1723176950000|2024-08-09 04:15:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|7
1723176960000|2024-08-09 04:16:00|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|28
1723177000000|2024-08-09 04:16:40|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|3
1723177010000|2024-08-09 04:16:50|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723177040000|2024-08-09 04:17:20|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723177050000|2024-08-09 04:17:30|2090.8|2090.5|2090.9|2090.6|2091|2090.7|2090.8|2090.5|1
1723177060000|2024-08-09 04:17:40|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|0
1723177070000|2024-08-09 04:17:50|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|0
1723177080000|2024-08-09 04:18:00|2091|2090.7|2091|2090.7|2091.1|2090.8|2091|2090.7|3
1723177090000|2024-08-09 04:18:10|2090.9|2090.6|2090.7|2090.4|2091|2090.7|2090.7|2090.4|1
1723177100000|2024-08-09 04:18:20|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723177110000|2024-08-09 04:18:30|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723177120000|2024-08-09 04:18:40|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723177130000|2024-08-09 04:18:50|2090.8|2090.5|2090.4|2090.1|2090.8|2090.5|2090.4|2090.1|2
1723177140000|2024-08-09 04:19:00|2090.5|2090.2|2090.2|2089.9|2090.5|2090.2|2090.2|2089.9|0
1723177150000|2024-08-09 04:19:10|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|0
1723177160000|2024-08-09 04:19:20|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|3
1723177170000|2024-08-09 04:19:30|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|0
1723177180000|2024-08-09 04:19:40|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|0
1723177190000|2024-08-09 04:19:50|2090.3|2090|2090.1|2089.8|2090.3|2090|2090.1|2089.8|0
1723177200000|2024-08-09 04:20:00|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.7|2089.4|0
1723177210000|2024-08-09 04:20:10|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|0
1723177220000|2024-08-09 04:20:20|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|0
1723177240000|2024-08-09 04:20:40|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|0
1723177250000|2024-08-09 04:20:50|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|0
1723177260000|2024-08-09 04:21:00|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|1
1723177270000|2024-08-09 04:21:10|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723177280000|2024-08-09 04:21:20|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723177290000|2024-08-09 04:21:30|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723177300000|2024-08-09 04:21:40|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|8
1723177310000|2024-08-09 04:21:50|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|0
1723177320000|2024-08-09 04:22:00|2090|2089.7|2090|2089.7|2090.1|2089.8|2090|2089.7|1
1723177340000|2024-08-09 04:22:20|2090.1|2089.8|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|0
1723177350000|2024-08-09 04:22:30|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.8|2089.5|2
1723177360000|2024-08-09 04:22:40|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.7|2089.4|7
1723177370000|2024-08-09 04:22:50|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|0
1723177380000|2024-08-09 04:23:00|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.9|2089.6|0
1723177390000|2024-08-09 04:23:10|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|0
1723177410000|2024-08-09 04:23:30|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|0
1723177420000|2024-08-09 04:23:40|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|1
1723177430000|2024-08-09 04:23:50|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|0
1723177440000|2024-08-09 04:24:00|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|0
1723177450000|2024-08-09 04:24:10|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723177460000|2024-08-09 04:24:20|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|1
1723177470000|2024-08-09 04:24:30|2089.7|2089.4|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|0
1723177480000|2024-08-09 04:24:40|2090|2089.7|2090|2089.7|2090|2089.7|2089.9|2089.6|0
1723177490000|2024-08-09 04:24:50|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|24
1723177500000|2024-08-09 04:25:00|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.7|2089.4|13
1723177510000|2024-08-09 04:25:10|2089.7|2089.4|2089.9|2089.6|2090|2089.7|2089.7|2089.4|2
1723177520000|2024-08-09 04:25:20|2090|2089.7|2090|2089.7|2090.1|2089.8|2090|2089.7|0
1723177530000|2024-08-09 04:25:30|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|1
1723177540000|2024-08-09 04:25:40|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090|2089.7|0
1723177550000|2024-08-09 04:25:50|2090|2089.7|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|3
1723177560000|2024-08-09 04:26:00|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|0
1723177570000|2024-08-09 04:26:10|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|1
1723177580000|2024-08-09 04:26:20|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723177590000|2024-08-09 04:26:30|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|5
1723177610000|2024-08-09 04:26:50|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|6
1723177620000|2024-08-09 04:27:00|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723177630000|2024-08-09 04:27:10|||||||||6
1723177640000|2024-08-09 04:27:20|||||||||1
1723177650000|2024-08-09 04:27:30|2089.8|2089.5|2089.8|2089.5|2090|2089.7|2089.8|2089.5|40
1723177660000|2024-08-09 04:27:40|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|11
1723177670000|2024-08-09 04:27:50|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|1
1723177680000|2024-08-09 04:28:00|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|9
1723177690000|2024-08-09 04:28:10|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|1
1723177700000|2024-08-09 04:28:20|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|0
1723177710000|2024-08-09 04:28:30|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|1
1723177720000|2024-08-09 04:28:40|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|0
1723177730000|2024-08-09 04:28:50|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|0
1723177740000|2024-08-09 04:29:00|2089.9|2089.6|2089.8|2089.5|2090|2089.7|2089.8|2089.5|0
1723177750000|2024-08-09 04:29:10|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|13
1723177760000|2024-08-09 04:29:20|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723177770000|2024-08-09 04:29:30|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|2
1723177780000|2024-08-09 04:29:40|2089.6|2089.3|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|19
1723177790000|2024-08-09 04:29:50|2089.4|2089.1|2088.8|2088.5|2089.4|2089.1|2088.7|2088.4|11
1723177800000|2024-08-09 04:30:00|2088.7|2088.4|2088.6|2088.3|2088.9|2088.6|2088.4|2088.1|14
1723177810000|2024-08-09 04:30:10|2088.5|2088.2|2088.2|2087.9|2088.6|2088.3|2088.2|2087.9|2
1723177820000|2024-08-09 04:30:20|2088.3|2088|2088.5|2088.2|2088.5|2088.2|2088.3|2088|0
1723177830000|2024-08-09 04:30:30|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.3|2088|1
1723177840000|2024-08-09 04:30:40|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723177850000|2024-08-09 04:30:50|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723177860000|2024-08-09 04:31:00|2088.5|2088.2|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|0
1723177870000|2024-08-09 04:31:10|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723177880000|2024-08-09 04:31:20|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|2
1723177890000|2024-08-09 04:31:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723177900000|2024-08-09 04:31:40|2088.5|2088.2|2087.9|2087.6|2088.5|2088.2|2087.9|2087.6|3
1723177910000|2024-08-09 04:31:50|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|29
1723177920000|2024-08-09 04:32:00|2087.8|2087.5|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|4
1723177930000|2024-08-09 04:32:10|2087.8|2087.5|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|2
1723177940000|2024-08-09 04:32:20|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723177950000|2024-08-09 04:32:30|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723177960000|2024-08-09 04:32:40|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|0
1723177980000|2024-08-09 04:33:00|2087.7|2087.4|2087.9|2087.6|2088|2087.7|2087.6|2087.3|5
1723177990000|2024-08-09 04:33:10|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|0
1723178000000|2024-08-09 04:33:20|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.8|2087.5|0
1723178010000|2024-08-09 04:33:30|2087.9|2087.6|2088|2087.7|2088.1|2087.8|2087.9|2087.6|0
1723178020000|2024-08-09 04:33:40|2088.1|2087.8|2088|2087.7|2088.2|2087.9|2088|2087.7|0
1723178030000|2024-08-09 04:33:50|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|1
1723178040000|2024-08-09 04:34:00|2088.2|2087.9|2088.3|2088|2088.4|2088.1|2088.1|2087.8|2
1723178050000|2024-08-09 04:34:10|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723178070000|2024-08-09 04:34:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723178080000|2024-08-09 04:34:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.1|2087.8|2
1723178090000|2024-08-09 04:34:50|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|1
1723178100000|2024-08-09 04:35:00|2088.3|2088|2088.1|2087.8|2088.4|2088.1|2088.1|2087.8|0
1723178110000|2024-08-09 04:35:10|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|0
1723178120000|2024-08-09 04:35:20|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|0
1723178130000|2024-08-09 04:35:30|2088.3|2088|2088.1|2087.8|2088.3|2088|2088.1|2087.8|0
1723178140000|2024-08-09 04:35:40|2088|2087.7|2087.8|2087.5|2088|2087.7|2087.8|2087.5|1
1723178160000|2024-08-09 04:36:00|2087.5|2087.2|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|47
1723178170000|2024-08-09 04:36:10|2087.3|2087|2086.5|2086.2|2087.3|2087|2086.3|2086|120
1723178180000|2024-08-09 04:36:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723178190000|2024-08-09 04:36:30|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|2
1723178200000|2024-08-09 04:36:40|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|1
1723178210000|2024-08-09 04:36:50|2086.7|2086.4|2086.9|2086.6|2087|2086.7|2086.6|2086.3|0
1723178220000|2024-08-09 04:37:00|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.7|2086.4|2
1723178230000|2024-08-09 04:37:10|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|2
1723178250000|2024-08-09 04:37:30|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723178260000|2024-08-09 04:37:40|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|0
1723178280000|2024-08-09 04:38:00|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|1
1723178290000|2024-08-09 04:38:10|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|3
1723178300000|2024-08-09 04:38:20|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|0
1723178310000|2024-08-09 04:38:30|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|0
1723178320000|2024-08-09 04:38:40|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|2
1723178330000|2024-08-09 04:38:50|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|2
1723178340000|2024-08-09 04:39:00|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1723178350000|2024-08-09 04:39:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723178410000|2024-08-09 04:40:10|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|8
1723178420000|2024-08-09 04:40:20|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|4
1723178430000|2024-08-09 04:40:30|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2086.1|2085.8|3
1723178440000|2024-08-09 04:40:40|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|0
1723178450000|2024-08-09 04:40:50|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|0
1723178460000|2024-08-09 04:41:00|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|0
1723178470000|2024-08-09 04:41:10|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2086|2085.7|2
1723178480000|2024-08-09 04:41:20|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|4
1723178490000|2024-08-09 04:41:30|2085.5|2085.2|2084.2|2083.9|2085.7|2085.4|2083.9|2083.6|155
1723178500000|2024-08-09 04:41:40|2084.3|2084|2084.4|2084.1|2084.5|2084.2|2084.2|2083.9|4
1723178510000|2024-08-09 04:41:50|2084.5|2084.2|2083.4|2083.1|2084.5|2084.2|2083|2082.7|101
1723178520000|2024-08-09 04:42:00|2083.6|2083.3|2083.3|2083|2083.7|2083.4|2082.9|2082.6|11
1723178530000|2024-08-09 04:42:10|2083.2|2082.9|2083.4|2083.1|2083.5|2083.2|2083.2|2082.9|3
1723178540000|2024-08-09 04:42:20|2083.3|2083|2083.3|2083|2083.5|2083.2|2083.3|2083|1
1723178550000|2024-08-09 04:42:30|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|0
1723178560000|2024-08-09 04:42:40|2083.4|2083.1|2083.3|2083|2083.6|2083.3|2083.3|2083|3
1723178570000|2024-08-09 04:42:50|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2083|2082.7|5
1723178580000|2024-08-09 04:43:00|2083.1|2082.8|2082.8|2082.5|2083.2|2082.9|2082.6|2082.3|14
1723178590000|2024-08-09 04:43:10|2082.9|2082.6|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|3
1723178600000|2024-08-09 04:43:20|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|3
1723178610000|2024-08-09 04:43:30|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2082.3|2082|3
1723178620000|2024-08-09 04:43:40|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|1
1723178630000|2024-08-09 04:43:50|2083|2082.7|2083|2082.7|2083|2082.7|2082.9|2082.6|0
1723178640000|2024-08-09 04:44:00|2083.1|2082.8|2083.5|2083.2|2083.5|2083.2|2083|2082.7|0
1723178650000|2024-08-09 04:44:10|2083.6|2083.3|2083.8|2083.5|2083.8|2083.5|2083.6|2083.3|0
1723178660000|2024-08-09 04:44:20|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.5|2083.2|2
1723178670000|2024-08-09 04:44:30|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|0
1723178680000|2024-08-09 04:44:40|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|2
1723178690000|2024-08-09 04:44:50|2083.4|2083.1|2083.6|2083.3|2083.6|2083.3|2083|2082.7|1
1723178700000|2024-08-09 04:45:00|2083.5|2083.2|2083|2082.7|2083.5|2083.2|2083|2082.7|0
1723178720000|2024-08-09 04:45:20|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.2|2082.9|0
1723178730000|2024-08-09 04:45:30|2083.3|2083|2083.1|2082.8|2083.3|2083|2083|2082.7|3
1723178740000|2024-08-09 04:45:40|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|0
1723178750000|2024-08-09 04:45:50|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2082.8|2082.5|6
1723178760000|2024-08-09 04:46:00|2083.1|2082.8|2083.3|2083|2083.4|2083.1|2083.1|2082.8|0
1723178780000|2024-08-09 04:46:20|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|2
1723178790000|2024-08-09 04:46:30|2083.4|2083.1|2083.8|2083.5|2083.8|2083.5|2083.4|2083.1|2
1723178800000|2024-08-09 04:46:40|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|8
1723178810000|2024-08-09 04:46:50|2084.1|2083.8|2083.8|2083.5|2084.1|2083.8|2083.8|2083.5|2
1723178820000|2024-08-09 04:47:00|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|0
1723178830000|2024-08-09 04:47:10|2083.7|2083.4|2083.3|2083|2083.7|2083.4|2083.3|2083|1
1723178840000|2024-08-09 04:47:20|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.2|2082.9|0
1723178850000|2024-08-09 04:47:30|2083.2|2082.9|2083|2082.7|2083.3|2083|2083|2082.7|1
1723178860000|2024-08-09 04:47:40|2083.1|2082.8|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|0
1723178870000|2024-08-09 04:47:50|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|0
1723178880000|2024-08-09 04:48:00|2083|2082.7|2083.3|2083|2083.3|2083|2083|2082.7|0
1723178890000|2024-08-09 04:48:10|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|1
1723178920000|2024-08-09 04:48:40|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723178930000|2024-08-09 04:48:50|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|0
1723178940000|2024-08-09 04:49:00|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.8|2082.5|4
1723178950000|2024-08-09 04:49:10|2082.7|2082.4|2082.7|2082.4|2083|2082.7|2082.6|2082.3|5
1723178960000|2024-08-09 04:49:20|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|1
1723178970000|2024-08-09 04:49:30|2082.4|2082.1|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|4
1723178980000|2024-08-09 04:49:40|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|0
1723178990000|2024-08-09 04:49:50|2082.8|2082.5|2082.8|2082.5|2082.9|2082.6|2082.7|2082.4|0
1723179000000|2024-08-09 04:50:00|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|0
1723179020000|2024-08-09 04:50:20|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|0
1723179030000|2024-08-09 04:50:30|2083|2082.7|2083.1|2082.8|2083.4|2083.1|2083|2082.7|3
1723179040000|2024-08-09 04:50:40|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.8|2082.5|1
1723179050000|2024-08-09 04:50:50|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1723179060000|2024-08-09 04:51:00|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.8|2082.5|1
1723179070000|2024-08-09 04:51:10|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|0
1723179080000|2024-08-09 04:51:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.3|2082|3
1723179090000|2024-08-09 04:51:30|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|0
1723179100000|2024-08-09 04:51:40|2082.8|2082.5|2082.9|2082.6|2083|2082.7|2082.8|2082.5|0
1723179110000|2024-08-09 04:51:50|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|0
1723179120000|2024-08-09 04:52:00|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.8|2082.5|1
1723179130000|2024-08-09 04:52:10|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|0
1723179140000|2024-08-09 04:52:20|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|0
1723179150000|2024-08-09 04:52:30|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|0
1723179160000|2024-08-09 04:52:40|2083.1|2082.8|2083.1|2082.8|2083.4|2083.1|2083.1|2082.8|1
1723179170000|2024-08-09 04:52:50|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|0
1723179180000|2024-08-09 04:53:00|2083.1|2082.8|2083.1|2082.8|2083.3|2083|2083|2082.7|7
1723179190000|2024-08-09 04:53:10|2083.3|2083|2083|2082.7|2083.3|2083|2083|2082.7|1
1723179200000|2024-08-09 04:53:20|2083.1|2082.8|2083.3|2083|2083.3|2083|2083.1|2082.8|0
1723179210000|2024-08-09 04:53:30|2083.2|2082.9|2083.1|2082.8|2083.3|2083|2083.1|2082.8|0
1723179220000|2024-08-09 04:53:40|2083|2082.7|2083|2082.7|2083.1|2082.8|2083|2082.7|0
1723179230000|2024-08-09 04:53:50|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|0
1723179240000|2024-08-09 04:54:00|2083.3|2083|2082.6|2082.3|2083.3|2083|2082.5|2082.2|4
1723179250000|2024-08-09 04:54:10|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|9
1723179260000|2024-08-09 04:54:20|2083.2|2082.9|2083|2082.7|2083.3|2083|2083|2082.7|13
1723179270000|2024-08-09 04:54:30|2082.9|2082.6|2083|2082.7|2083.1|2082.8|2082.9|2082.6|2
1723179280000|2024-08-09 04:54:40|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.8|2082.5|1
1723179290000|2024-08-09 04:54:50|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723179300000|2024-08-09 04:55:00|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|0
1723179310000|2024-08-09 04:55:10|2082.9|2082.6|2082.6|2082.3|2083.1|2082.8|2082.6|2082.3|5
1723179320000|2024-08-09 04:55:20|2082.7|2082.4|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|1
1723179330000|2024-08-09 04:55:30|2082.7|2082.4|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|1
1723179340000|2024-08-09 04:55:40|2082|2081.7|2082.4|2082.1|2082.4|2082.1|2082|2081.7|34
1723179350000|2024-08-09 04:55:50|2082.3|2082|2082.4|2082.1|2082.5|2082.2|2082|2081.7|26
1723179360000|2024-08-09 04:56:00|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|12
1723179370000|2024-08-09 04:56:10|2082.7|2082.4|2082.3|2082|2082.7|2082.4|2082.3|2082|11
1723179380000|2024-08-09 04:56:20|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2082.2|2081.9|3
1723179390000|2024-08-09 04:56:30|2082.3|2082|2082.3|2082|2082.4|2082.1|2082.2|2081.9|1
1723179400000|2024-08-09 04:56:40|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|0
1723179410000|2024-08-09 04:56:50|2082.2|2081.9|2081.9|2081.6|2082.2|2081.9|2081.9|2081.6|10
1723179420000|2024-08-09 04:57:00|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.8|2081.5|5
1723179430000|2024-08-09 04:57:10|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|8
1723179440000|2024-08-09 04:57:20|2081.7|2081.4|2078.7|2078.4|2081.8|2081.5|2078.5|2078.2|234
1723179450000|2024-08-09 04:57:30|2078.6|2078.3|2078.2|2077.9|2079|2078.7|2078|2077.7|35
1723179460000|2024-08-09 04:57:40|2078.3|2078|2078.4|2078.1|2078.7|2078.4|2078.1|2077.8|11
1723179470000|2024-08-09 04:57:50|2078.5|2078.2|2078.2|2077.9|2078.5|2078.2|2078.2|2077.9|5
1723179480000|2024-08-09 04:58:00|2078.3|2078|2078.4|2078.1|2078.7|2078.4|2077.9|2077.6|23
1723179490000|2024-08-09 04:58:10|2078.5|2078.2|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|0
1723179500000|2024-08-09 04:58:20|2078.5|2078.2|2078.9|2078.6|2079.1|2078.8|2078.5|2078.2|4
1723179510000|2024-08-09 04:58:30|2079|2078.7|2078.4|2078.1|2079.1|2078.8|2078.3|2078|10
1723179520000|2024-08-09 04:58:40|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.4|2078.1|0
1723179530000|2024-08-09 04:58:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|1
1723179540000|2024-08-09 04:59:00|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|3
1723179550000|2024-08-09 04:59:10|2078.7|2078.4|2078.7|2078.4|2079|2078.7|2078.6|2078.3|8
1723179560000|2024-08-09 04:59:20|2078.8|2078.5|2079.3|2079|2079.3|2079|2078.6|2078.3|12
1723179570000|2024-08-09 04:59:30|2079.4|2079.1|2079.3|2079|2079.5|2079.2|2079.2|2078.9|2
1723179580000|2024-08-09 04:59:40|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|2
1723179590000|2024-08-09 04:59:50|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.3|2079|1
1723179600000|2024-08-09 05:00:00|2079.5|2079.2|2080|2079.7|2080|2079.7|2079.5|2079.2|4
1723179610000|2024-08-09 05:00:10|2080.3|2080|2080|2079.7|2080.4|2080.1|2079.9|2079.6|9
1723179620000|2024-08-09 05:00:20|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|3
1723179630000|2024-08-09 05:00:30|2080.1|2079.8|2080.3|2080|2080.3|2080|2080|2079.7|7
1723179640000|2024-08-09 05:00:40|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.3|2080|8
1723179650000|2024-08-09 05:00:50|2080.5|2080.2|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|3
1723179660000|2024-08-09 05:01:00|2080.6|2080.3|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|0
1723179670000|2024-08-09 05:01:10|2080.6|2080.3|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|0
1723179680000|2024-08-09 05:01:20|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080|2079.7|7
1723179690000|2024-08-09 05:01:30|2080.1|2079.8|2079.3|2079|2080.2|2079.9|2079.3|2079|5
1723179700000|2024-08-09 05:01:40|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.1|2078.8|0
1723179710000|2024-08-09 05:01:50|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2078.9|2078.6|15
1723179720000|2024-08-09 05:02:00|2079.2|2078.9|2079.7|2079.4|2079.7|2079.4|2079|2078.7|6
1723179730000|2024-08-09 05:02:10|2080|2079.7|2080.3|2080|2080.3|2080|2080|2079.7|0
1723179740000|2024-08-09 05:02:20|2080.2|2079.9|2079.9|2079.6|2080.2|2079.9|2079.9|2079.6|4
1723179750000|2024-08-09 05:02:30|2080|2079.7|2079.7|2079.4|2080.1|2079.8|2079.6|2079.3|5
1723179760000|2024-08-09 05:02:40|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|6
1723179770000|2024-08-09 05:02:50|2079.4|2079.1|2079.1|2078.8|2079.5|2079.2|2079.1|2078.8|4
1723179780000|2024-08-09 05:03:00|2079.2|2078.9|2078.9|2078.6|2079.3|2079|2078.7|2078.4|4
1723179790000|2024-08-09 05:03:10|2078.8|2078.5|2078.9|2078.6|2078.9|2078.6|2078.6|2078.3|2
1723179800000|2024-08-09 05:03:20|2079|2078.7|2078.6|2078.3|2079.2|2078.9|2078.6|2078.3|7
1723179810000|2024-08-09 05:03:30|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|0
1723179820000|2024-08-09 05:03:40|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.2|2077.9|4
1723179830000|2024-08-09 05:03:50|2077.9|2077.6|2077.9|2077.6|2078.1|2077.8|2077.5|2077.2|32
1723179840000|2024-08-09 05:04:00|2078|2077.7|2076.6|2076.3|2078|2077.7|2076.3|2076|81
1723179850000|2024-08-09 05:04:10|2076.8|2076.5|2077|2076.7|2077.4|2077.1|2076.8|2076.5|6
1723179860000|2024-08-09 05:04:20|2076.9|2076.6|2076.7|2076.4|2077|2076.7|2076.6|2076.3|0
1723179870000|2024-08-09 05:04:30|2076.6|2076.3|2076.9|2076.6|2077.3|2077|2076.6|2076.3|1
1723179880000|2024-08-09 05:04:40|2077|2076.7|2076.8|2076.5|2077|2076.7|2076.7|2076.4|3
1723179890000|2024-08-09 05:04:50|2077|2076.7|2077.2|2076.9|2077.4|2077.1|2077|2076.7|1
1723179900000|2024-08-09 05:05:00|2077.3|2077|2077.5|2077.2|2077.8|2077.5|2077.1|2076.8|1
1723179910000|2024-08-09 05:05:10|2077.6|2077.3|2079.4|2079.1|2079.4|2079.1|2077.6|2077.3|9
1723179920000|2024-08-09 05:05:20|2079.6|2079.3|2080.3|2080|2080.3|2080|2079.6|2079.3|15
1723179930000|2024-08-09 05:05:30|2080.4|2080.1|2080|2079.7|2080.7|2080.4|2079.9|2079.6|11
1723179940000|2024-08-09 05:05:40|2080.1|2079.8|2080.6|2080.3|2080.6|2080.3|2080.1|2079.8|4
1723179950000|2024-08-09 05:05:50|2080.4|2080.1|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|3
1723179960000|2024-08-09 05:06:00|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.3|2080|1
1723179970000|2024-08-09 05:06:10|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2079.9|2079.6|1
1723179980000|2024-08-09 05:06:20|2080.5|2080.2|2080.1|2079.8|2080.5|2080.2|2079.9|2079.6|1
1723179990000|2024-08-09 05:06:30|2080.2|2079.9|2080.1|2079.8|2080.3|2080|2079.9|2079.6|0
1723180000000|2024-08-09 05:06:40|2080|2079.7|2080.1|2079.8|2080.2|2079.9|2080|2079.7|0
1723180010000|2024-08-09 05:06:50|2080.2|2079.9|2080|2079.7|2080.3|2080|2079.9|2079.6|0
1723180020000|2024-08-09 05:07:00|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|1
1723180030000|2024-08-09 05:07:10|2079.8|2079.5|2079.4|2079.1|2079.8|2079.5|2079.4|2079.1|2
1723180040000|2024-08-09 05:07:20|2079.5|2079.2|2079.2|2078.9|2079.6|2079.3|2079.2|2078.9|3
1723180050000|2024-08-09 05:07:30|2078.8|2078.5|2079.1|2078.8|2079.1|2078.8|2078.8|2078.5|2
1723180060000|2024-08-09 05:07:40|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2079|2078.7|1
1723180070000|2024-08-09 05:07:50|2079.2|2078.9|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|5
1723180080000|2024-08-09 05:08:00|2079.4|2079.1|2079.9|2079.6|2079.9|2079.6|2079.4|2079.1|0
1723180090000|2024-08-09 05:08:10|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|2
1723180100000|2024-08-09 05:08:20|2080|2079.7|2080.3|2080|2080.5|2080.2|2080|2079.7|5
1723180110000|2024-08-09 05:08:30|2080.2|2079.9|2078.9|2078.6|2080.2|2079.9|2078.9|2078.6|40
1723180120000|2024-08-09 05:08:40|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|2
1723180130000|2024-08-09 05:08:50|2078.9|2078.6|2078.5|2078.2|2078.9|2078.6|2078.5|2078.2|0
1723180140000|2024-08-09 05:09:00|2078.6|2078.3|2079|2078.7|2079|2078.7|2078.5|2078.2|7
1723180150000|2024-08-09 05:09:10|2078.9|2078.6|2078.8|2078.5|2079|2078.7|2078.7|2078.4|2
1723180160000|2024-08-09 05:09:20|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|0
1723180170000|2024-08-09 05:09:30|2079|2078.7|2079.1|2078.8|2079.5|2079.2|2079|2078.7|5
1723180180000|2024-08-09 05:09:40|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2079|2078.7|0
1723180190000|2024-08-09 05:09:50|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2078.9|2078.6|0
1723180200000|2024-08-09 05:10:00|2079.3|2079|2080|2079.7|2080|2079.7|2079.3|2079|4
1723180210000|2024-08-09 05:10:10|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.7|2079.4|2
1723180220000|2024-08-09 05:10:20|2080.1|2079.8|2080.3|2080|2080.5|2080.2|2080.1|2079.8|4
1723180230000|2024-08-09 05:10:30|2080.1|2079.8|2080.6|2080.3|2080.6|2080.3|2080.1|2079.8|7
1723180240000|2024-08-09 05:10:40|2080.7|2080.4|2081.3|2081|2081.5|2081.2|2080.7|2080.4|9
1723180250000|2024-08-09 05:10:50|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.1|2080.8|4
1723180260000|2024-08-09 05:11:00|2081.4|2081.1|2081.1|2080.8|2081.7|2081.4|2081.1|2080.8|18
1723180270000|2024-08-09 05:11:10|2081.2|2080.9|2081.5|2081.2|2081.5|2081.2|2081.2|2080.9|1
1723180280000|2024-08-09 05:11:20|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.4|2081.1|6
1723180290000|2024-08-09 05:11:30|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.5|2081.2|8
1723180300000|2024-08-09 05:11:40|2081.7|2081.4|2081.2|2080.9|2081.8|2081.5|2081.1|2080.8|3
1723180310000|2024-08-09 05:11:50|2081.3|2081|2080.7|2080.4|2081.3|2081|2080.7|2080.4|2
1723180320000|2024-08-09 05:12:00|2080.8|2080.5|2081.2|2080.9|2081.2|2080.9|2080.8|2080.5|1
1723180330000|2024-08-09 05:12:10|2081.1|2080.8|2081|2080.7|2081.2|2080.9|2081|2080.7|1
1723180340000|2024-08-09 05:12:20|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081|2080.7|1
1723180350000|2024-08-09 05:12:30|2081|2080.7|2081|2080.7|2081.1|2080.8|2080.9|2080.6|0
1723180360000|2024-08-09 05:12:40|2081.1|2080.8|2081.3|2081|2081.3|2081|2081|2080.7|1
1723180370000|2024-08-09 05:12:50|2081.4|2081.1|2081.4|2081.1|2081.7|2081.4|2081.4|2081.1|4
1723180380000|2024-08-09 05:13:00|2081.5|2081.2|2081.7|2081.4|2081.8|2081.5|2081.4|2081.1|3
1723180390000|2024-08-09 05:13:10|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|2
1723180400000|2024-08-09 05:13:20|2082.2|2081.9|2082.1|2081.8|2082.3|2082|2082|2081.7|7
1723180410000|2024-08-09 05:13:30|2082|2081.7|2081.4|2081.1|2082|2081.7|2081.4|2081.1|3
1723180420000|2024-08-09 05:13:40|2081.3|2081|2081.4|2081.1|2081.6|2081.3|2081.2|2080.9|1
1723180430000|2024-08-09 05:13:50|2081.3|2081|2081.1|2080.8|2081.3|2081|2081.1|2080.8|1
1723180440000|2024-08-09 05:14:00|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.1|2080.8|1
1723180450000|2024-08-09 05:14:10|2081.4|2081.1|2081.2|2080.9|2081.4|2081.1|2081|2080.7|1
1723180460000|2024-08-09 05:14:20|2081.3|2081|2081.3|2081|2081.6|2081.3|2081.3|2081|0
1723180470000|2024-08-09 05:14:30|2081.1|2080.8|2081.5|2081.2|2081.5|2081.2|2081.1|2080.8|1
1723180480000|2024-08-09 05:14:40|2081.6|2081.3|2081|2080.7|2081.6|2081.3|2081|2080.7|1
1723180490000|2024-08-09 05:14:50|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.9|2080.6|0
1723180500000|2024-08-09 05:15:00|2081.1|2080.8|2081.3|2081|2081.4|2081.1|2081.1|2080.8|0
1723180510000|2024-08-09 05:15:10|2081.4|2081.1|2080.8|2080.5|2081.5|2081.2|2080.7|2080.4|3
1723180520000|2024-08-09 05:15:20|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|0
1723180530000|2024-08-09 05:15:30|2081.1|2080.8|2081.6|2081.3|2081.6|2081.3|2080.9|2080.6|1
1723180540000|2024-08-09 05:15:40|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081.2|2080.9|1
1723180550000|2024-08-09 05:15:50|2081.2|2080.9|2081.3|2081|2081.3|2081|2081|2080.7|5
1723180560000|2024-08-09 05:16:00|2081.4|2081.1|2081.2|2080.9|2081.4|2081.1|2081.1|2080.8|0
1723180570000|2024-08-09 05:16:10|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|0
1723180580000|2024-08-09 05:16:20|2081.3|2081|2081.5|2081.2|2081.5|2081.2|2081.3|2081|1
1723180590000|2024-08-09 05:16:30|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.3|2081|0
1723180600000|2024-08-09 05:16:40|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1723180610000|2024-08-09 05:16:50|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|1
1723180620000|2024-08-09 05:17:00|2081.7|2081.4|2081.8|2081.5|2082|2081.7|2081.4|2081.1|3
1723180630000|2024-08-09 05:17:10|2082|2081.7|2082.4|2082.1|2082.8|2082.5|2081.9|2081.6|62
1723180640000|2024-08-09 05:17:20|2082.5|2082.2|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|0
1723180650000|2024-08-09 05:17:30|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|2
1723180660000|2024-08-09 05:17:40|2082.5|2082.2|2082.3|2082|2082.6|2082.3|2082.1|2081.8|7
1723180670000|2024-08-09 05:17:50|2082.2|2081.9|2082|2081.7|2082.2|2081.9|2082|2081.7|1
1723180680000|2024-08-09 05:18:00|2082.1|2081.8|2081.6|2081.3|2082.1|2081.8|2081.5|2081.2|3
1723180690000|2024-08-09 05:18:10|2081.7|2081.4|2081.9|2081.6|2081.9|2081.6|2081.7|2081.4|0
1723180700000|2024-08-09 05:18:20|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.8|2081.5|2
1723180710000|2024-08-09 05:18:30|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.8|2081.5|2
1723180720000|2024-08-09 05:18:40|2082|2081.7|2082.1|2081.8|2082.3|2082|2082|2081.7|1
1723180730000|2024-08-09 05:18:50|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.1|2081.8|1
1723180740000|2024-08-09 05:19:00|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|1
1723180750000|2024-08-09 05:19:10|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082|2081.7|1
1723180760000|2024-08-09 05:19:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.1|2081.8|1
1723180770000|2024-08-09 05:19:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1723180780000|2024-08-09 05:19:40|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|3
1723180790000|2024-08-09 05:19:50|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|3
1723180800000|2024-08-09 05:20:00|2082.2|2081.9|2082.3|2082|2082.7|2082.4|2082.2|2081.9|7
1723180810000|2024-08-09 05:20:10|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.3|2082|3
1723180820000|2024-08-09 05:20:20|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|0
1723180830000|2024-08-09 05:20:30|2082.4|2082.1|2082.7|2082.4|2082.7|2082.4|2082.4|2082.1|1
1723180840000|2024-08-09 05:20:40|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|2
1723180850000|2024-08-09 05:20:50|2082.6|2082.3|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|4
1723180860000|2024-08-09 05:21:00|2082.5|2082.2|2082.6|2082.3|2082.9|2082.6|2082.5|2082.2|4
1723180870000|2024-08-09 05:21:10|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|15
1723180880000|2024-08-09 05:21:20|2082.4|2082.1|2082.1|2081.8|2082.4|2082.1|2082|2081.7|3
1723180890000|2024-08-09 05:21:30|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2082|2081.7|1
1723180900000|2024-08-09 05:21:40|2082.3|2082|2082.6|2082.3|2082.9|2082.6|2082.3|2082|2
1723180910000|2024-08-09 05:21:50|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|1
1723180920000|2024-08-09 05:22:00|2082.6|2082.3|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|1
1723180930000|2024-08-09 05:22:10|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|0
1723180940000|2024-08-09 05:22:20|2082.8|2082.5|2082.8|2082.5|2083.2|2082.9|2082.6|2082.3|10
1723180950000|2024-08-09 05:22:30|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.8|2082.5|5
1723180960000|2024-08-09 05:22:40|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.8|2082.5|2
1723180970000|2024-08-09 05:22:50|2082.8|2082.5|2083|2082.7|2083.2|2082.9|2082.8|2082.5|2
1723180980000|2024-08-09 05:23:00|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|2
1723180990000|2024-08-09 05:23:10|2083.3|2083|2083|2082.7|2083.3|2083|2083|2082.7|3
1723181000000|2024-08-09 05:23:20|2083.1|2082.8|2083.2|2082.9|2083.4|2083.1|2083|2082.7|6
1723181010000|2024-08-09 05:23:30|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.2|2082.9|6
1723181020000|2024-08-09 05:23:40|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.1|2082.8|1
1723181030000|2024-08-09 05:23:50|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083|2082.7|0
1723181040000|2024-08-09 05:24:00|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.8|2082.5|3
1723181050000|2024-08-09 05:24:10|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|5
1723181060000|2024-08-09 05:24:20|2083|2082.7|2083|2082.7|2083|2082.7|2082.9|2082.6|0
1723181070000|2024-08-09 05:24:30|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|1
1723181080000|2024-08-09 05:24:40|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|2
1723181090000|2024-08-09 05:24:50|2083|2082.7|2083|2082.7|2083|2082.7|2082.8|2082.5|1
1723181100000|2024-08-09 05:25:00|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|0
1723181110000|2024-08-09 05:25:10|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.8|2082.5|0
1723181120000|2024-08-09 05:25:20|2083|2082.7|2083.4|2083.1|2083.4|2083.1|2083|2082.7|4
1723181130000|2024-08-09 05:25:30|2083.3|2083|2083.5|2083.2|2083.7|2083.4|2083.3|2083|0
1723181140000|2024-08-09 05:25:40|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|3
1723181150000|2024-08-09 05:25:50|2083.8|2083.5|2083.8|2083.5|2083.9|2083.6|2083.7|2083.4|1
1723181160000|2024-08-09 05:26:00|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|3
1723181170000|2024-08-09 05:26:10|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|0
1723181180000|2024-08-09 05:26:20|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|1
1723181190000|2024-08-09 05:26:30|2083.3|2083|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|1
1723181200000|2024-08-09 05:26:40|2083.3|2083|2082.5|2082.2|2083.4|2083.1|2082.5|2082.2|3
1723181210000|2024-08-09 05:26:50|2082.4|2082.1|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|1
1723181220000|2024-08-09 05:27:00|2082.6|2082.3|2082.9|2082.6|2083|2082.7|2082.5|2082.2|1
1723181230000|2024-08-09 05:27:10|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|0
1723181240000|2024-08-09 05:27:20|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2083|2082.7|0
1723181250000|2024-08-09 05:27:30|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|0
1723181270000|2024-08-09 05:27:50|||||||||1
1723181280000|2024-08-09 05:28:00|2082.7|2082.4|2083|2082.7|2083.1|2082.8|2082.7|2082.4|1
1723181290000|2024-08-09 05:28:10|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|1
1723181300000|2024-08-09 05:28:20|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|0
1723181310000|2024-08-09 05:28:30|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|0
1723181320000|2024-08-09 05:28:40|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.2|2082.9|0
1723181330000|2024-08-09 05:28:50|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|0
1723181340000|2024-08-09 05:29:00|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|0
1723181350000|2024-08-09 05:29:10|2083.4|2083.1|2083.9|2083.6|2083.9|2083.6|2083.4|2083.1|3
1723181360000|2024-08-09 05:29:20|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.7|2083.4|0
1723181370000|2024-08-09 05:29:30|2083.7|2083.4|2084.1|2083.8|2084.1|2083.8|2083.7|2083.4|0
1723181380000|2024-08-09 05:29:40|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|2
1723181390000|2024-08-09 05:29:50|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|0
1723181400000|2024-08-09 05:30:00|2083.8|2083.5|2083.5|2083.2|2084.1|2083.8|2083.5|2083.2|1
1723181410000|2024-08-09 05:30:10|2083.4|2083.1|2083.5|2083.2|2083.9|2083.6|2083.4|2083.1|15
1723181420000|2024-08-09 05:30:20|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|1
1723181430000|2024-08-09 05:30:30|2083.9|2083.6|2083.9|2083.6|2084|2083.7|2083.9|2083.6|2
1723181440000|2024-08-09 05:30:40|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.8|2083.5|0
1723181450000|2024-08-09 05:30:50|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084|2083.7|0
1723181460000|2024-08-09 05:31:00|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|0
1723181470000|2024-08-09 05:31:10|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|0
1723181480000|2024-08-09 05:31:20|2084.7|2084.4|2085.2|2084.9|2085.3|2085|2084.7|2084.4|6
1723181490000|2024-08-09 05:31:30|2085.5|2085.2|2085.4|2085.1|2085.6|2085.3|2085.4|2085.1|0
1723181500000|2024-08-09 05:31:40|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|0
1723181510000|2024-08-09 05:31:50|2085.3|2085|2085.5|2085.2|2085.6|2085.3|2085.3|2085|1
1723181520000|2024-08-09 05:32:00|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|1
1723181530000|2024-08-09 05:32:10|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|1
1723181540000|2024-08-09 05:32:20|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|0
1723181550000|2024-08-09 05:32:30|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|2
1723181560000|2024-08-09 05:32:40|2086.1|2085.8|2085.8|2085.5|2086.2|2085.9|2085.7|2085.4|5
1723181570000|2024-08-09 05:32:50|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723181580000|2024-08-09 05:33:00|2085.8|2085.5|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|1
1723181590000|2024-08-09 05:33:10|2085.8|2085.5|2086|2085.7|2086.2|2085.9|2085.7|2085.4|12
1723181600000|2024-08-09 05:33:20|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2085.9|2085.6|0
1723181610000|2024-08-09 05:33:30|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2085.9|2085.6|2
1723181620000|2024-08-09 05:33:40|2086.1|2085.8|2086.2|2085.9|2086.3|2086|2086|2085.7|0
1723181630000|2024-08-09 05:33:50|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2086|2085.7|0
1723181640000|2024-08-09 05:34:00|2086.1|2085.8|2086.3|2086|2086.3|2086|2086|2085.7|1
1723181650000|2024-08-09 05:34:10|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1723181660000|2024-08-09 05:34:20|2086.3|2086|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|4
1723181670000|2024-08-09 05:34:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|5
1723181680000|2024-08-09 05:34:40|2086|2085.7|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|3
1723181690000|2024-08-09 05:34:50|2085.8|2085.5|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|2
1723181700000|2024-08-09 05:35:00|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|5
1723181710000|2024-08-09 05:35:10|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|0
1723181720000|2024-08-09 05:35:20|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|0
1723181730000|2024-08-09 05:35:30|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|0
1723181740000|2024-08-09 05:35:40|2085.9|2085.6|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|3
1723181750000|2024-08-09 05:35:50|2085.4|2085.1|2085.6|2085.3|2085.7|2085.4|2085.4|2085.1|1
1723181760000|2024-08-09 05:36:00|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|1
1723181770000|2024-08-09 05:36:10|2085.5|2085.2|2085.8|2085.5|2086.1|2085.8|2085.3|2085|26
1723181780000|2024-08-09 05:36:20|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.8|2085.5|0
1723181790000|2024-08-09 05:36:30|2085.9|2085.6|2086.4|2086.1|2086.4|2086.1|2085.9|2085.6|6
1723181800000|2024-08-09 05:36:40|2086.3|2086|2086.3|2086|2086.3|2086|2086.1|2085.8|0
1723181810000|2024-08-09 05:36:50|2086.4|2086.1|2086.3|2086|2086.5|2086.2|2086.3|2086|0
1723181820000|2024-08-09 05:37:00|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|0
1723181830000|2024-08-09 05:37:10|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|11
1723181840000|2024-08-09 05:37:20|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|1
1723181850000|2024-08-09 05:37:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|1
1723181860000|2024-08-09 05:37:40|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|2
1723181870000|2024-08-09 05:37:50|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.3|2086|0
1723181880000|2024-08-09 05:38:00|2086.4|2086.1|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|0
1723181890000|2024-08-09 05:38:10|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723181900000|2024-08-09 05:38:20|2086.1|2085.8|2086.3|2086|2086.3|2086|2086.1|2085.8|1
1723181910000|2024-08-09 05:38:30|2086.2|2085.9|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|1
1723181920000|2024-08-09 05:38:40|2086|2085.7|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|0
1723181930000|2024-08-09 05:38:50|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|0
1723181940000|2024-08-09 05:39:00|2086|2085.7|2085.8|2085.5|2086.1|2085.8|2085.7|2085.4|2
1723181950000|2024-08-09 05:39:10|2085.9|2085.6|2085.3|2085|2085.9|2085.6|2085.3|2085|5
1723181960000|2024-08-09 05:39:20|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085|2084.7|8
1723181970000|2024-08-09 05:39:30|2085.1|2084.8|2085.3|2085|2085.3|2085|2084.9|2084.6|3
1723181980000|2024-08-09 05:39:40|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|1
1723181990000|2024-08-09 05:39:50|2085|2084.7|2085|2084.7|2085.1|2084.8|2084.9|2084.6|5
1723182000000|2024-08-09 05:40:00|2084.8|2084.5|2084.4|2084.1|2084.8|2084.5|2084.4|2084.1|2
1723182010000|2024-08-09 05:40:10|2084.5|2084.2|2084.2|2083.9|2084.5|2084.2|2084.2|2083.9|2
1723182020000|2024-08-09 05:40:20|2084.3|2084|2084.1|2083.8|2084.3|2084|2084.1|2083.8|3
1723182030000|2024-08-09 05:40:30|2084.2|2083.9|2084.6|2084.3|2084.9|2084.6|2084.2|2083.9|12
1723182040000|2024-08-09 05:40:40|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723182050000|2024-08-09 05:40:50|2084.4|2084.1|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|1
1723182060000|2024-08-09 05:41:00|2084.3|2084|2084.1|2083.8|2084.3|2084|2084.1|2083.8|1
1723182070000|2024-08-09 05:41:10|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|0
1723182080000|2024-08-09 05:41:20|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|0
1723182090000|2024-08-09 05:41:30|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|0
1723182100000|2024-08-09 05:41:40|2084.8|2084.5|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|6
1723182110000|2024-08-09 05:41:50|2084.6|2084.3|2085|2084.7|2085|2084.7|2084.6|2084.3|1
1723182120000|2024-08-09 05:42:00|2084.9|2084.6|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|2
1723182130000|2024-08-09 05:42:10|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085|2084.7|0
1723182140000|2024-08-09 05:42:20|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.6|2084.3|1
1723182150000|2024-08-09 05:42:30|2084.8|2084.5|2085.2|2084.9|2085.2|2084.9|2084.7|2084.4|0
1723182160000|2024-08-09 05:42:40|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723182170000|2024-08-09 05:42:50|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|0
1723182180000|2024-08-09 05:43:00|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723182190000|2024-08-09 05:43:10|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|1
1723182200000|2024-08-09 05:43:20|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|0
1723182210000|2024-08-09 05:43:30|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|2
1723182220000|2024-08-09 05:43:40|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|0
1723182230000|2024-08-09 05:43:50|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2085.1|2084.8|6
1723182240000|2024-08-09 05:44:00|2085|2084.7|2085|2084.7|2085|2084.7|2084.8|2084.5|1
1723182250000|2024-08-09 05:44:10|2085.1|2084.8|2085.3|2085|2085.3|2085|2085.1|2084.8|0
1723182260000|2024-08-09 05:44:20|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|0
1723182270000|2024-08-09 05:44:30|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.3|2085|1
1723182280000|2024-08-09 05:44:40|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|0
1723182290000|2024-08-09 05:44:50|2085.6|2085.3|2086.1|2085.8|2086.1|2085.8|2085.6|2085.3|4
1723182300000|2024-08-09 05:45:00|2086.2|2085.9|2086.5|2086.2|2086.6|2086.3|2086.1|2085.8|7
1723182310000|2024-08-09 05:45:10|2086.2|2085.9|2086.7|2086.4|2086.7|2086.4|2086.2|2085.9|8
1723182320000|2024-08-09 05:45:20|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|2
1723182340000|2024-08-09 05:45:40|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|0
1723182350000|2024-08-09 05:45:50|2087|2086.7|2086.6|2086.3|2087|2086.7|2086.6|2086.3|3
1723182360000|2024-08-09 05:46:00|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|0
1723182370000|2024-08-09 05:46:10|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.2|2085.9|5
1723182380000|2024-08-09 05:46:20|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|3
1723182390000|2024-08-09 05:46:30|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|0
1723182400000|2024-08-09 05:46:40|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|0
1723182410000|2024-08-09 05:46:50|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|0
1723182420000|2024-08-09 05:47:00|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|1
1723182430000|2024-08-09 05:47:10|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|0
1723182440000|2024-08-09 05:47:20|2086.8|2086.5|2087|2086.7|2087|2086.7|2086.8|2086.5|0
1723182450000|2024-08-09 05:47:30|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|1
1723182460000|2024-08-09 05:47:40|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.5|2086.2|0
1723182470000|2024-08-09 05:47:50|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|0
1723182480000|2024-08-09 05:48:00|2086.8|2086.5|2087.6|2087.3|2087.6|2087.3|2086.8|2086.5|10
1723182490000|2024-08-09 05:48:10|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2087.3|2087|17
1723182500000|2024-08-09 05:48:20|||||||||1
1723182510000|2024-08-09 05:48:30|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.2|2086.9|10
1723182520000|2024-08-09 05:48:40|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|2
1723182530000|2024-08-09 05:48:50|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723182540000|2024-08-09 05:49:00|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.2|2086.9|1
1723182550000|2024-08-09 05:49:10|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087|2086.7|0
1723182560000|2024-08-09 05:49:20|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087|2086.7|2
1723182570000|2024-08-09 05:49:30|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|3
1723182580000|2024-08-09 05:49:40|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|0
1723182590000|2024-08-09 05:49:50|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2
1723182600000|2024-08-09 05:50:00|2087.1|2086.8|2087.2|2086.9|2087.5|2087.2|2086.8|2086.5|124
1723182610000|2024-08-09 05:50:10|2087.3|2087|2087.7|2087.4|2087.8|2087.5|2087.2|2086.9|1
1723182620000|2024-08-09 05:50:20|2087.6|2087.3|2087.8|2087.5|2087.9|2087.6|2087.6|2087.3|2
1723182630000|2024-08-09 05:50:30|2087.7|2087.4|2088.3|2088|2088.4|2088.1|2087.6|2087.3|26
1723182640000|2024-08-09 05:50:40|2088.2|2087.9|2088.2|2087.9|2088.3|2088|2088.2|2087.9|0
1723182650000|2024-08-09 05:50:50|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|5
1723182660000|2024-08-09 05:51:00|2088.1|2087.8|2086.8|2086.5|2088.1|2087.8|2086.8|2086.5|135
1723182670000|2024-08-09 05:51:10|2087|2086.7|2087.3|2087|2087.3|2087|2087|2086.7|4
1723182680000|2024-08-09 05:51:20|2087.4|2087.1|2087.1|2086.8|2087.7|2087.4|2087.1|2086.8|3
1723182690000|2024-08-09 05:51:30|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|0
1723182700000|2024-08-09 05:51:40|2086.9|2086.6|2086.8|2086.5|2087|2086.7|2086.8|2086.5|0
1723182730000|2024-08-09 05:52:10|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|5
1723182740000|2024-08-09 05:52:20|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|0
1723182750000|2024-08-09 05:52:30|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|1
1723182760000|2024-08-09 05:52:40|2087.3|2087|2087.1|2086.8|2087.3|2087|2087.1|2086.8|1
1723182770000|2024-08-09 05:52:50|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1723182780000|2024-08-09 05:53:00|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|0
1723182790000|2024-08-09 05:53:10|2087.3|2087|2087.3|2087|2087.3|2087|2087.1|2086.8|1
1723182800000|2024-08-09 05:53:20|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087|2086.7|0
1723182810000|2024-08-09 05:53:30|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.3|2087|3
1723182820000|2024-08-09 05:53:40|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.1|2086.8|1
1723182830000|2024-08-09 05:53:50|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|4
1723182840000|2024-08-09 05:54:00|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|1
1723182860000|2024-08-09 05:54:20|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|0
1723182870000|2024-08-09 05:54:30|2087.7|2087.4|2087.8|2087.5|2087.9|2087.6|2087.7|2087.4|0
1723182880000|2024-08-09 05:54:40|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|0
1723182890000|2024-08-09 05:54:50|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|0
1723182900000|2024-08-09 05:55:00|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|0
1723182910000|2024-08-09 05:55:10|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|3
1723182920000|2024-08-09 05:55:20|2087.7|2087.4|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|0
1723182930000|2024-08-09 05:55:30|2087.7|2087.4|2087.3|2087|2087.7|2087.4|2087.3|2087|0
1723182940000|2024-08-09 05:55:40|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087|2086.7|13
1723182950000|2024-08-09 05:55:50|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|4
1723182960000|2024-08-09 05:56:00|2087.5|2087.2|2087.2|2086.9|2087.5|2087.2|2086.9|2086.6|2
1723182970000|2024-08-09 05:56:10|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|0
1723182980000|2024-08-09 05:56:20|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|1
1723182990000|2024-08-09 05:56:30|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|3
1723183000000|2024-08-09 05:56:40|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|6
1723183010000|2024-08-09 05:56:50|2086.7|2086.4|2086.8|2086.5|2086.9|2086.6|2086.7|2086.4|2
1723183020000|2024-08-09 05:57:00|2086.7|2086.4|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|1
1723183030000|2024-08-09 05:57:10|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|0
1723183040000|2024-08-09 05:57:20|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.2|2085.9|9
1723183050000|2024-08-09 05:57:30|2086.2|2085.9|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|1
1723183060000|2024-08-09 05:57:40|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|2
1723183070000|2024-08-09 05:57:50|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|1
1723183080000|2024-08-09 05:58:00|2086.3|2086|2085.8|2085.5|2086.3|2086|2085.8|2085.5|2
1723183090000|2024-08-09 05:58:10|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|0
1723183100000|2024-08-09 05:58:20|2085.9|2085.6|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|4
1723183120000|2024-08-09 05:58:40|2086|2085.7|2086.2|2085.9|2086.5|2086.2|2086|2085.7|5
1723183130000|2024-08-09 05:58:50|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2085.9|2085.6|1
1723183140000|2024-08-09 05:59:00|2086.1|2085.8|2086.4|2086.1|2086.4|2086.1|2086.1|2085.8|1
1723183150000|2024-08-09 05:59:10|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|0
1723183160000|2024-08-09 05:59:20|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|0
1723183170000|2024-08-09 05:59:30|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|0
1723183180000|2024-08-09 05:59:40|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|0
1723183190000|2024-08-09 05:59:50|2086.6|2086.3|2086.3|2086|2086.6|2086.3|2086.2|2085.9|0
1723183200000|2024-08-09 06:00:00|2086.2|2085.9|2086.3|2086|2086.7|2086.4|2085.8|2085.5|34
1723183210000|2024-08-09 06:00:10|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2085.9|2085.6|6
1723183220000|2024-08-09 06:00:20|2086.1|2085.8|2085.6|2085.3|2086.1|2085.8|2085.6|2085.3|2
1723183230000|2024-08-09 06:00:30|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.6|2085.3|2
1723183240000|2024-08-09 06:00:40|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|1
1723183250000|2024-08-09 06:00:50|2085.6|2085.3|2086.6|2086.3|2086.6|2086.3|2085.5|2085.2|6
1723183260000|2024-08-09 06:01:00|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.3|2086|1
1723183270000|2024-08-09 06:01:10|2086.7|2086.4|2087|2086.7|2087.2|2086.9|2086.6|2086.3|2
1723183280000|2024-08-09 06:01:20|2086.9|2086.6|2086.5|2086.2|2087.1|2086.8|2086.5|2086.2|3
1723183290000|2024-08-09 06:01:30|2086.6|2086.3|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|1
1723183300000|2024-08-09 06:01:40|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|1
1723183310000|2024-08-09 06:01:50|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|9
1723183320000|2024-08-09 06:02:00|2086.2|2085.9|2085.3|2085|2086.4|2086.1|2085.3|2085|18
1723183330000|2024-08-09 06:02:10|2085.2|2084.9|2085.5|2085.2|2085.5|2085.2|2084.9|2084.6|3
1723183340000|2024-08-09 06:02:20|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|1
1723183350000|2024-08-09 06:02:30|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.2|2084.9|5
1723183360000|2024-08-09 06:02:40|2085.5|2085.2|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|9
1723183370000|2024-08-09 06:02:50|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|2
1723183380000|2024-08-09 06:03:00|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.2|2084.9|2
1723183390000|2024-08-09 06:03:10|2085.4|2085.1|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|6
1723183400000|2024-08-09 06:03:20|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|1
1723183410000|2024-08-09 06:03:30|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|0
1723183420000|2024-08-09 06:03:40|2085.7|2085.4|2084.7|2084.4|2085.7|2085.4|2084.6|2084.3|56
1723183430000|2024-08-09 06:03:50|2084.8|2084.5|2085.1|2084.8|2085.6|2085.3|2084.8|2084.5|27
1723183440000|2024-08-09 06:04:00|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2084.9|2084.6|2
1723183450000|2024-08-09 06:04:10|2085|2084.7|2084.3|2084|2085.1|2084.8|2084|2083.7|53
1723183460000|2024-08-09 06:04:20|2084.2|2083.9|2084.2|2083.9|2084.4|2084.1|2083.9|2083.6|9
1723183470000|2024-08-09 06:04:30|2084.4|2084.1|2084.6|2084.3|2084.7|2084.4|2084.3|2084|4
1723183480000|2024-08-09 06:04:40|2084.5|2084.2|2084.2|2083.9|2084.5|2084.2|2084.2|2083.9|2
1723183490000|2024-08-09 06:04:50|2084|2083.7|2083.7|2083.4|2084|2083.7|2083.6|2083.3|11
1723183500000|2024-08-09 06:05:00|2083.9|2083.6|2083.7|2083.4|2084.2|2083.9|2083.6|2083.3|10
1723183510000|2024-08-09 06:05:10|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.7|2083.4|1
1723183520000|2024-08-09 06:05:20|2083.9|2083.6|2084.4|2084.1|2084.4|2084.1|2083.9|2083.6|6
1723183530000|2024-08-09 06:05:30|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.2|2083.9|1
1723183540000|2024-08-09 06:05:40|2084.3|2084|2083.9|2083.6|2084.3|2084|2083.9|2083.6|1
1723183550000|2024-08-09 06:05:50|2084.1|2083.8|2084.3|2084|2084.4|2084.1|2084|2083.7|3
1723183560000|2024-08-09 06:06:00|2084.6|2084.3|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|3
1723183570000|2024-08-09 06:06:10|2084.7|2084.4|2084.2|2083.9|2084.7|2084.4|2084.2|2083.9|2
1723183580000|2024-08-09 06:06:20|2084.3|2084|2084|2083.7|2084.3|2084|2084|2083.7|1
1723183590000|2024-08-09 06:06:30|2084.1|2083.8|2084.3|2084|2084.6|2084.3|2084.1|2083.8|1
1723183600000|2024-08-09 06:06:40|2084.4|2084.1|2084.7|2084.4|2084.7|2084.4|2084.4|2084.1|0
1723183610000|2024-08-09 06:06:50|2084.8|2084.5|2084.5|2084.2|2084.9|2084.6|2084.5|2084.2|2
1723183620000|2024-08-09 06:07:00|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|0
1723183630000|2024-08-09 06:07:10|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.4|2084.1|1
1723183640000|2024-08-09 06:07:20|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|5
1723183650000|2024-08-09 06:07:30|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|0
1723183660000|2024-08-09 06:07:40|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|1
1723183670000|2024-08-09 06:07:50|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|0
1723183680000|2024-08-09 06:08:00|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.3|2084|2
1723183690000|2024-08-09 06:08:10|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.6|2084.3|0
1723183700000|2024-08-09 06:08:20|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.6|2084.3|0
1723183710000|2024-08-09 06:08:30|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|1
1723183720000|2024-08-09 06:08:40|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2085.1|2084.8|7
1723183730000|2024-08-09 06:08:50|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.2|2084.9|1
1723183740000|2024-08-09 06:09:00|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|0
1723183750000|2024-08-09 06:09:10|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|0
1723183760000|2024-08-09 06:09:20|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|0
1723183770000|2024-08-09 06:09:30|2085.5|2085.2|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|0
1723183780000|2024-08-09 06:09:40|2085.3|2085|2084.7|2084.4|2085.4|2085.1|2084.7|2084.4|1
1723183790000|2024-08-09 06:09:50|2084.8|2084.5|2083.9|2083.6|2084.8|2084.5|2083.9|2083.6|7
1723183800000|2024-08-09 06:10:00|2083.8|2083.5|2084.5|2084.2|2084.5|2084.2|2083.8|2083.5|2
1723183810000|2024-08-09 06:10:10|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|0
1723183820000|2024-08-09 06:10:20|2084.8|2084.5|2084.5|2084.2|2084.9|2084.6|2084.4|2084.1|3
1723183830000|2024-08-09 06:10:30|2084.4|2084.1|2084.8|2084.5|2084.8|2084.5|2084.4|2084.1|0
1723183840000|2024-08-09 06:10:40|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.6|2084.3|2
1723183850000|2024-08-09 06:10:50|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|0
1723183860000|2024-08-09 06:11:00|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|0
1723183870000|2024-08-09 06:11:10|2084.4|2084.1|2084.1|2083.8|2084.4|2084.1|2084|2083.7|8
1723183890000|2024-08-09 06:11:30|2084|2083.7|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723183900000|2024-08-09 06:11:40|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2083.8|2083.5|2
1723183910000|2024-08-09 06:11:50|2083.9|2083.6|2084.1|2083.8|2084.1|2083.8|2083.9|2083.6|1
1723183920000|2024-08-09 06:12:00|2084|2083.7|2083.6|2083.3|2084|2083.7|2083.6|2083.3|4
1723183930000|2024-08-09 06:12:10|2083.7|2083.4|2083.7|2083.4|2083.8|2083.5|2083.7|2083.4|1
1723183940000|2024-08-09 06:12:20|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.6|2083.3|1
1723183950000|2024-08-09 06:12:30|2084.1|2083.8|2083.5|2083.2|2084.2|2083.9|2083.5|2083.2|14
1723183960000|2024-08-09 06:12:40|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|3
1723183970000|2024-08-09 06:12:50|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|1
1723183980000|2024-08-09 06:13:00|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|0
1723183990000|2024-08-09 06:13:10|2083.2|2082.9|2083.4|2083.1|2083.5|2083.2|2083.2|2082.9|3
1723184000000|2024-08-09 06:13:20|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|0
1723184020000|2024-08-09 06:13:40|2083.8|2083.5|2084.5|2084.2|2084.5|2084.2|2083.6|2083.3|9
1723184030000|2024-08-09 06:13:50|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|1
1723184040000|2024-08-09 06:14:00|2084.7|2084.4|2085.2|2084.9|2085.2|2084.9|2084.7|2084.4|2
1723184050000|2024-08-09 06:14:10|2085.1|2084.8|2085.4|2085.1|2085.6|2085.3|2085.1|2084.8|6
1723184060000|2024-08-09 06:14:20|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|0
1723184070000|2024-08-09 06:14:30|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.4|2085.1|1
1723184080000|2024-08-09 06:14:40|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|0
1723184090000|2024-08-09 06:14:50|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|0
1723184100000|2024-08-09 06:15:00|2085.8|2085.5|2086|2085.7|2086.1|2085.8|2085.8|2085.5|2
1723184110000|2024-08-09 06:15:10|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|4
1723184120000|2024-08-09 06:15:20|2086.2|2085.9|2085.8|2085.5|2086.4|2086.1|2085.8|2085.5|6
1723184130000|2024-08-09 06:15:30|2085.7|2085.4|2085.5|2085.2|2085.9|2085.6|2085.4|2085.1|5
1723184140000|2024-08-09 06:15:40|2085.6|2085.3|2085.4|2085.1|2085.6|2085.3|2085.2|2084.9|1
1723184150000|2024-08-09 06:15:50|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|0
1723184160000|2024-08-09 06:16:00|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|3
1723184170000|2024-08-09 06:16:10|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|2
1723184180000|2024-08-09 06:16:20|2086|2085.7|2086|2085.7|2086|2085.7|2085.8|2085.5|0
1723184190000|2024-08-09 06:16:30|2086.1|2085.8|2086.4|2086.1|2086.4|2086.1|2086.1|2085.8|1
1723184200000|2024-08-09 06:16:40|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|3
1723184220000|2024-08-09 06:17:00|2086.5|2086.2|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|1
1723184230000|2024-08-09 06:17:10|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723184240000|2024-08-09 06:17:20|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2085.9|2085.6|4
1723184250000|2024-08-09 06:17:30|2086.1|2085.8|2085.8|2085.5|2086.1|2085.8|2085.8|2085.5|0
1723184260000|2024-08-09 06:17:40|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.8|2085.5|0
1723184270000|2024-08-09 06:17:50|2085.9|2085.6|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|0
1723184280000|2024-08-09 06:18:00|2085.4|2085.1|2085|2084.7|2085.4|2085.1|2085|2084.7|1
1723184290000|2024-08-09 06:18:10|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2
1723184300000|2024-08-09 06:18:20|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084.1|2083.8|5
1723184310000|2024-08-09 06:18:30|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|0
1723184320000|2024-08-09 06:18:40|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|0
1723184330000|2024-08-09 06:18:50|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|0
1723184340000|2024-08-09 06:19:00|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|0
1723184350000|2024-08-09 06:19:10|2084.3|2084|2084.3|2084|2084.3|2084|2084.2|2083.9|0
1723184360000|2024-08-09 06:19:20|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|2
1723184370000|2024-08-09 06:19:30|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|0
1723184380000|2024-08-09 06:19:40|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723184390000|2024-08-09 06:19:50|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.5|2083.2|5
1723184400000|2024-08-09 06:20:00|2083.8|2083.5|2083.8|2083.5|2084|2083.7|2083.7|2083.4|1
1723184410000|2024-08-09 06:20:10|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|0
1723184420000|2024-08-09 06:20:20|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.4|2083.1|3
1723184430000|2024-08-09 06:20:30|2083.8|2083.5|2083.9|2083.6|2084|2083.7|2083.7|2083.4|2
1723184440000|2024-08-09 06:20:40|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|2
1723184450000|2024-08-09 06:20:50|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723184460000|2024-08-09 06:21:00|2084.1|2083.8|2084.3|2084|2084.6|2084.3|2084.1|2083.8|4
1723184470000|2024-08-09 06:21:10|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084|2083.7|1
1723184490000|2024-08-09 06:21:30|2084|2083.7|2084.2|2083.9|2084.2|2083.9|2084|2083.7|1
1723184500000|2024-08-09 06:21:40|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|4
1723184510000|2024-08-09 06:21:50|2084|2083.7|2084.8|2084.5|2084.9|2084.6|2084|2083.7|5
1723184520000|2024-08-09 06:22:00|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|0
1723184530000|2024-08-09 06:22:10|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084.1|2083.8|1
1723184540000|2024-08-09 06:22:20|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|0
1723184550000|2024-08-09 06:22:30|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|0
1723184560000|2024-08-09 06:22:40|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|0
1723184570000|2024-08-09 06:22:50|2084.6|2084.3|2084.8|2084.5|2084.8|2084.5|2084.6|2084.3|5
1723184580000|2024-08-09 06:23:00|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|0
1723184590000|2024-08-09 06:23:10|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|2
1723184600000|2024-08-09 06:23:20|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|0
1723184620000|2024-08-09 06:23:40|2085.2|2084.9|2084.8|2084.5|2085.2|2084.9|2084.8|2084.5|3
1723184630000|2024-08-09 06:23:50|2084.9|2084.6|2084.9|2084.6|2085|2084.7|2084.8|2084.5|0
1723184640000|2024-08-09 06:24:00|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.6|2084.3|0
1723184650000|2024-08-09 06:24:10|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|0
1723184670000|2024-08-09 06:24:30|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|3
1723184680000|2024-08-09 06:24:40|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|1
1723184690000|2024-08-09 06:24:50|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|0
1723184700000|2024-08-09 06:25:00|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|1
1723184710000|2024-08-09 06:25:10|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|0
1723184720000|2024-08-09 06:25:20|2084.6|2084.3|2084.6|2084.3|2084.8|2084.5|2084.6|2084.3|4
1723184730000|2024-08-09 06:25:30|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|0
1723184740000|2024-08-09 06:25:40|2084.6|2084.3|2084.3|2084|2084.6|2084.3|2084.3|2084|0
1723184750000|2024-08-09 06:25:50|||||||||1
1723184760000|2024-08-09 06:26:00|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|0
1723184770000|2024-08-09 06:26:10|2084.3|2084|2084.4|2084.1|2084.4|2084.1|2084.3|2084|1
1723184780000|2024-08-09 06:26:20|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|0
1723184790000|2024-08-09 06:26:30|2084.7|2084.4|2085|2084.7|2085.1|2084.8|2084.7|2084.4|2
1723184800000|2024-08-09 06:26:40|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|0
1723184810000|2024-08-09 06:26:50|2085.3|2085|2085|2084.7|2085.4|2085.1|2085|2084.7|10
1723184820000|2024-08-09 06:27:00|2084.9|2084.6|2084.9|2084.6|2085.2|2084.9|2084.8|2084.5|2
1723184830000|2024-08-09 06:27:10|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|0
1723184840000|2024-08-09 06:27:20|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|0
1723184850000|2024-08-09 06:27:30|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.6|2084.3|0
1723184860000|2024-08-09 06:27:40|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|0
1723184880000|2024-08-09 06:28:00|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|3
1723184890000|2024-08-09 06:28:10|2084.9|2084.6|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|5
1723184900000|2024-08-09 06:28:20|2085.3|2085|2085.1|2084.8|2085.3|2085|2085.1|2084.8|2
1723184910000|2024-08-09 06:28:30|2085.2|2084.9|2084.9|2084.6|2085.2|2084.9|2084.9|2084.6|1
1723184920000|2024-08-09 06:28:40|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2085|2084.7|1
1723184930000|2024-08-09 06:28:50|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|1
1723184940000|2024-08-09 06:29:00|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|13
1723184950000|2024-08-09 06:29:10|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|3
1723184960000|2024-08-09 06:29:20|2085.2|2084.9|2085.6|2085.3|2085.6|2085.3|2085.2|2084.9|0
1723184970000|2024-08-09 06:29:30|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|3
1723184980000|2024-08-09 06:29:40|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.1|2084.8|1
1723184990000|2024-08-09 06:29:50|2085.2|2084.9|2085.4|2085.1|2085.5|2085.2|2085.1|2084.8|2
1723185000000|2024-08-09 06:30:00|2085.5|2085.2|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|2
1723185010000|2024-08-09 06:30:10|2085.1|2084.8|2085.4|2085.1|2085.4|2085.1|2085.1|2084.8|4
1723185020000|2024-08-09 06:30:20|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|1
1723185030000|2024-08-09 06:30:30|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|8
1723185040000|2024-08-09 06:30:40|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|0
1723185050000|2024-08-09 06:30:50|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|0
1723185060000|2024-08-09 06:31:00|||||||||1
1723185070000|2024-08-09 06:31:10|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1723185080000|2024-08-09 06:31:20|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|3
1723185090000|2024-08-09 06:31:30|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|1
1723185110000|2024-08-09 06:31:50|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2085.9|2085.6|1
1723185120000|2024-08-09 06:32:00|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|0
1723185130000|2024-08-09 06:32:10|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|6
1723185140000|2024-08-09 06:32:20|||||||||8
1723185150000|2024-08-09 06:32:30|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|1
1723185170000|2024-08-09 06:32:50|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|2
1723185190000|2024-08-09 06:33:10|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2085.9|2085.6|11
1723185200000|2024-08-09 06:33:20|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|0
1723185210000|2024-08-09 06:33:30|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|2
1723185220000|2024-08-09 06:33:40|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|4
1723185230000|2024-08-09 06:33:50|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2
1723185240000|2024-08-09 06:34:00|2086.2|2085.9|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|2
1723185250000|2024-08-09 06:34:10|2085.8|2085.5|2085.9|2085.6|2086.1|2085.8|2085.8|2085.5|16
1723185260000|2024-08-09 06:34:20|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|3
1723185270000|2024-08-09 06:34:30|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|1
1723185280000|2024-08-09 06:34:40|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|6
1723185290000|2024-08-09 06:34:50|2086|2085.7|2086.4|2086.1|2086.5|2086.2|2086|2085.7|2
1723185300000|2024-08-09 06:35:00|2086.5|2086.2|2086.2|2085.9|2086.5|2086.2|2086.1|2085.8|8
1723185310000|2024-08-09 06:35:10|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|5
1723185320000|2024-08-09 06:35:20|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|1
1723185330000|2024-08-09 06:35:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2
1723185340000|2024-08-09 06:35:40|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|1
1723185350000|2024-08-09 06:35:50|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.8|2085.5|8
1723185360000|2024-08-09 06:36:00|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.3|2085|9
1723185370000|2024-08-09 06:36:10|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.5|2085.2|6
1723185380000|2024-08-09 06:36:20|2085.8|2085.5|2085.7|2085.4|2086|2085.7|2085.7|2085.4|3
1723185390000|2024-08-09 06:36:30|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|3
1723185400000|2024-08-09 06:36:40|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|2
1723185410000|2024-08-09 06:36:50|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|0
1723185420000|2024-08-09 06:37:00|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|0
1723185430000|2024-08-09 06:37:10|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|10
1723185440000|2024-08-09 06:37:20|2086.6|2086.3|2087.1|2086.8|2087.1|2086.8|2086.6|2086.3|20
1723185450000|2024-08-09 06:37:30|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|4
1723185460000|2024-08-09 06:37:40|2087|2086.7|2087|2086.7|2087|2086.7|2086.9|2086.6|0
1723185470000|2024-08-09 06:37:50|2087.1|2086.8|2087.9|2087.6|2087.9|2087.6|2087.1|2086.8|6
1723185480000|2024-08-09 06:38:00|2087.8|2087.5|2087.9|2087.6|2088|2087.7|2087.8|2087.5|8
1723185490000|2024-08-09 06:38:10|2088|2087.7|2087.9|2087.6|2088.2|2087.9|2087.8|2087.5|6
1723185500000|2024-08-09 06:38:20|2088|2087.7|2088.6|2088.3|2088.6|2088.3|2088|2087.7|2
1723185510000|2024-08-09 06:38:30|2088.7|2088.4|2088.5|2088.2|2088.9|2088.6|2088.5|2088.2|8
1723185520000|2024-08-09 06:38:40|2088.4|2088.1|2088.8|2088.5|2088.8|2088.5|2088.3|2088|3
1723185530000|2024-08-09 06:38:50|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|6
1723185540000|2024-08-09 06:39:00|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|2
1723185550000|2024-08-09 06:39:10|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.3|2088|6
1723185560000|2024-08-09 06:39:20|2088.6|2088.3|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|3
1723185570000|2024-08-09 06:39:30|2088.4|2088.1|2088.7|2088.4|2088.7|2088.4|2088.4|2088.1|0
1723185580000|2024-08-09 06:39:40|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|2
1723185590000|2024-08-09 06:39:50|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723185600000|2024-08-09 06:40:00|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|3
1723185610000|2024-08-09 06:40:10|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|3
1723185620000|2024-08-09 06:40:20|2088.7|2088.4|2088.2|2087.9|2088.7|2088.4|2088.2|2087.9|5
1723185630000|2024-08-09 06:40:30|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088.1|2087.8|0
1723185640000|2024-08-09 06:40:40|2088.3|2088|2088.8|2088.5|2088.8|2088.5|2088.3|2088|2
1723185650000|2024-08-09 06:40:50|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|1
1723185660000|2024-08-09 06:41:00|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|7
1723185670000|2024-08-09 06:41:10|2088.5|2088.2|2088.7|2088.4|2088.9|2088.6|2088.5|2088.2|9
1723185680000|2024-08-09 06:41:20|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|3
1723185690000|2024-08-09 06:41:30|2089|2088.7|2089|2088.7|2089|2088.7|2088.9|2088.6|5
1723185700000|2024-08-09 06:41:40|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|7
1723185710000|2024-08-09 06:41:50|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|1
1723185720000|2024-08-09 06:42:00|2088.9|2088.6|2088.7|2088.4|2088.9|2088.6|2088.7|2088.4|4
1723185730000|2024-08-09 06:42:10|2088.5|2088.2|2088.9|2088.6|2088.9|2088.6|2088.5|2088.2|4
1723185740000|2024-08-09 06:42:20|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|6
1723185750000|2024-08-09 06:42:30|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|3
1723185760000|2024-08-09 06:42:40|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|5
1723185770000|2024-08-09 06:42:50|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|1
1723185780000|2024-08-09 06:43:00|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|9
1723185790000|2024-08-09 06:43:10|2088.8|2088.5|2089.1|2088.8|2089.1|2088.8|2088.7|2088.4|5
1723185800000|2024-08-09 06:43:20|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2
1723185810000|2024-08-09 06:43:30|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|0
1723185820000|2024-08-09 06:43:40|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|4
1723185830000|2024-08-09 06:43:50|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|5
1723185840000|2024-08-09 06:44:00|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|3
1723185850000|2024-08-09 06:44:10|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|3
1723185860000|2024-08-09 06:44:20|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2
1723185870000|2024-08-09 06:44:30|2089.3|2089|2089.3|2089|2089.4|2089.1|2089.3|2089|2
1723185880000|2024-08-09 06:44:40|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|15
1723185890000|2024-08-09 06:44:50|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|1
1723185900000|2024-08-09 06:45:00|2089.7|2089.4|2089.2|2088.9|2089.9|2089.6|2089.2|2088.9|14
1723185910000|2024-08-09 06:45:10|2089.3|2089|2089.4|2089.1|2089.6|2089.3|2089.3|2089|4
1723185920000|2024-08-09 06:45:20|2089.2|2088.9|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|1
1723185930000|2024-08-09 06:45:30|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089.1|2088.8|6
1723185940000|2024-08-09 06:45:40|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|0
1723185950000|2024-08-09 06:45:50|2089.8|2089.5|2089.7|2089.4|2089.9|2089.6|2089.5|2089.2|3
1723185960000|2024-08-09 06:46:00|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|3
1723185970000|2024-08-09 06:46:10|2090|2089.7|2090|2089.7|2090.1|2089.8|2089.8|2089.5|3
1723185980000|2024-08-09 06:46:20|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|1
1723185990000|2024-08-09 06:46:30|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|11
1723186000000|2024-08-09 06:46:40|2090.4|2090.1|2090.9|2090.6|2090.9|2090.6|2090.4|2090.1|14
1723186010000|2024-08-09 06:46:50|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2090.2|2089.9|16
1723186020000|2024-08-09 06:47:00|2090.8|2090.5|2090.3|2090|2090.8|2090.5|2090.3|2090|6
1723186030000|2024-08-09 06:47:10|2090.2|2089.9|2090.1|2089.8|2090.3|2090|2090.1|2089.8|2
1723186040000|2024-08-09 06:47:20|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|9
1723186050000|2024-08-09 06:47:30|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|11
1723186060000|2024-08-09 06:47:40|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|1
1723186070000|2024-08-09 06:47:50|2090.3|2090|2090.3|2090|2090.5|2090.2|2090.3|2090|10
1723186080000|2024-08-09 06:48:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|9
1723186090000|2024-08-09 06:48:10|2090.5|2090.2|2090.2|2089.9|2090.5|2090.2|2090.2|2089.9|1
1723186100000|2024-08-09 06:48:20|2090.1|2089.8|2090.5|2090.2|2090.5|2090.2|2090.1|2089.8|3
1723186110000|2024-08-09 06:48:30|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|4
1723186120000|2024-08-09 06:48:40|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.7|2090.4|2
1723186130000|2024-08-09 06:48:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|4
1723186140000|2024-08-09 06:49:00|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|1
1723186150000|2024-08-09 06:49:10|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723186160000|2024-08-09 06:49:20|2090.7|2090.4|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|1
1723186170000|2024-08-09 06:49:30|2090.7|2090.4|2091.2|2090.9|2091.3|2091|2090.7|2090.4|24
1723186180000|2024-08-09 06:49:40|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.1|2090.8|3
1723186190000|2024-08-09 06:49:50|2091.3|2091|2090.8|2090.5|2091.3|2091|2090.7|2090.4|1
1723186200000|2024-08-09 06:50:00|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723186210000|2024-08-09 06:50:10|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|2
1723186220000|2024-08-09 06:50:20|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|0
1723186230000|2024-08-09 06:50:30|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|2
1723186240000|2024-08-09 06:50:40|2091.1|2090.8|2091.2|2090.9|2091.3|2091|2091|2090.7|4
1723186250000|2024-08-09 06:50:50|2091.3|2091|2091.9|2091.6|2092|2091.7|2091.3|2091|26
1723186260000|2024-08-09 06:51:00|2091.8|2091.5|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|0
1723186270000|2024-08-09 06:51:10|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.6|2091.3|10
1723186280000|2024-08-09 06:51:20|2091.5|2091.2|2091.4|2091.1|2091.6|2091.3|2091.3|2091|1
1723186290000|2024-08-09 06:51:30|2091.3|2091|2091.8|2091.5|2091.8|2091.5|2091.2|2090.9|9
1723186300000|2024-08-09 06:51:40|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|1
1723186310000|2024-08-09 06:51:50|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|0
1723186320000|2024-08-09 06:52:00|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|10
1723186330000|2024-08-09 06:52:10|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.4|2091.1|0
1723186340000|2024-08-09 06:52:20|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.2|2090.9|1
1723186350000|2024-08-09 06:52:30|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2091|2090.7|2
1723186360000|2024-08-09 06:52:40|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2091|2090.7|0
1723186370000|2024-08-09 06:52:50|2091.2|2090.9|2090.9|2090.6|2091.2|2090.9|2090.9|2090.6|0
1723186380000|2024-08-09 06:53:00|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|0
1723186390000|2024-08-09 06:53:10|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.9|2090.6|1
1723186400000|2024-08-09 06:53:20|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|0
1723186410000|2024-08-09 06:53:30|2090.7|2090.4|2090.9|2090.6|2091|2090.7|2090.5|2090.2|8
1723186420000|2024-08-09 06:53:40|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|0
1723186430000|2024-08-09 06:53:50|2091|2090.7|2091.1|2090.8|2091.2|2090.9|2091|2090.7|5
1723186440000|2024-08-09 06:54:00|2091|2090.7|2091|2090.7|2091|2090.7|2090.9|2090.6|1
1723186450000|2024-08-09 06:54:10|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|0
1723186460000|2024-08-09 06:54:20|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723186470000|2024-08-09 06:54:30|2090.5|2090.2|2090.7|2090.4|2090.7|2090.4|2090.4|2090.1|2
1723186480000|2024-08-09 06:54:40|2090.6|2090.3|2090.7|2090.4|2090.9|2090.6|2090.6|2090.3|3
1723186490000|2024-08-09 06:54:50|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723186500000|2024-08-09 06:55:00|2090.6|2090.3|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723186510000|2024-08-09 06:55:10|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|0
1723186520000|2024-08-09 06:55:20|2090.9|2090.6|2091.2|2090.9|2091.4|2091.1|2090.9|2090.6|13
1723186530000|2024-08-09 06:55:30|2091.3|2091|2091.3|2091|2091.3|2091|2091.2|2090.9|0
1723186540000|2024-08-09 06:55:40|2091.1|2090.8|2091.3|2091|2091.3|2091|2091.1|2090.8|3
1723186550000|2024-08-09 06:55:50|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|0
1723186560000|2024-08-09 06:56:00|2091.3|2091|2091|2090.7|2091.3|2091|2091|2090.7|0
1723186570000|2024-08-09 06:56:10|2091.1|2090.8|2090.8|2090.5|2091.2|2090.9|2090.8|2090.5|1
1723186580000|2024-08-09 06:56:20|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|4
1723186590000|2024-08-09 06:56:30|2090.6|2090.3|2091|2090.7|2091.1|2090.8|2090.6|2090.3|14
1723186600000|2024-08-09 06:56:40|||||||||1
1723186610000|2024-08-09 06:56:50|2090.9|2090.6|2090.8|2090.5|2091|2090.7|2090.8|2090.5|1
1723186620000|2024-08-09 06:57:00|2090.9|2090.6|2090.8|2090.5|2091|2090.7|2090.8|2090.5|10
1723186630000|2024-08-09 06:57:10|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|2
1723186640000|2024-08-09 06:57:20|2090.9|2090.6|2090.8|2090.5|2091|2090.7|2090.7|2090.4|5
1723186650000|2024-08-09 06:57:30|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.9|2090.6|0
1723186660000|2024-08-09 06:57:40|2091|2090.7|2091|2090.7|2091|2090.7|2090.9|2090.6|0
1723186670000|2024-08-09 06:57:50|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.9|2090.6|0
1723186680000|2024-08-09 06:58:00|2090.8|2090.5|2091.1|2090.8|2091.1|2090.8|2090.8|2090.5|1
1723186690000|2024-08-09 06:58:10|2091.2|2090.9|2091|2090.7|2091.3|2091|2090.9|2090.6|4
1723186700000|2024-08-09 06:58:20|2091.2|2090.9|2090.7|2090.4|2091.2|2090.9|2090.5|2090.2|7
1723186720000|2024-08-09 06:58:40|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|0
1723186730000|2024-08-09 06:58:50|2090.9|2090.6|2090.8|2090.5|2091.1|2090.8|2090.8|2090.5|7
1723186740000|2024-08-09 06:59:00|2090.7|2090.4|2090.5|2090.2|2090.8|2090.5|2090.5|2090.2|1
1723186750000|2024-08-09 06:59:10|2090.3|2090|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|2
1723186760000|2024-08-09 06:59:20|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.3|2090|1
1723186770000|2024-08-09 06:59:30|2090.4|2090.1|2090.6|2090.3|2090.6|2090.3|2090.3|2090|1
1723186780000|2024-08-09 06:59:40|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723186790000|2024-08-09 06:59:50|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.4|2090.1|7
1723186800000|2024-08-09 07:00:00|2090.8|2090.5|2089.3|2089|2090.8|2090.5|2089.3|2089|25
1723186810000|2024-08-09 07:00:10|2089.1|2088.8|2088.7|2088.4|2089.2|2088.9|2088.7|2088.4|6
1723186820000|2024-08-09 07:00:20|2088.6|2088.3|2088.7|2088.4|2089|2088.7|2088.6|2088.3|4
1723186830000|2024-08-09 07:00:30|2088.2|2087.9|2087.9|2087.6|2088.2|2087.9|2087.5|2087.2|14
1723186840000|2024-08-09 07:00:40|2087.8|2087.5|2087.8|2087.5|2088|2087.7|2087.7|2087.4|1
1723186850000|2024-08-09 07:00:50|2087.7|2087.4|2087.4|2087.1|2087.7|2087.4|2087.4|2087.1|1
1723186860000|2024-08-09 07:01:00|2087.5|2087.2|2087.2|2086.9|2087.5|2087.2|2087|2086.7|8
1723186870000|2024-08-09 07:01:10|2087.1|2086.8|2087.1|2086.8|2087.4|2087.1|2086.9|2086.6|4
1723186880000|2024-08-09 07:01:20|2087|2086.7|2086.2|2085.9|2087|2086.7|2086|2085.7|29
1723186890000|2024-08-09 07:01:30|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|5
1723186900000|2024-08-09 07:01:40|2086.6|2086.3|2086.9|2086.6|2087.5|2087.2|2086.6|2086.3|20
1723186910000|2024-08-09 07:01:50|2086.8|2086.5|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|0
1723186920000|2024-08-09 07:02:00|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|2
1723186930000|2024-08-09 07:02:10|2086.7|2086.4|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|2
1723186940000|2024-08-09 07:02:20|2086.7|2086.4|2086.4|2086.1|2086.8|2086.5|2086.3|2086|5
1723186950000|2024-08-09 07:02:30|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.4|2086.1|0
1723186960000|2024-08-09 07:02:40|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.3|2086|8
1723186970000|2024-08-09 07:02:50|2086.6|2086.3|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|3
1723186980000|2024-08-09 07:03:00|2086.8|2086.5|2087.7|2087.4|2087.7|2087.4|2086.8|2086.5|10
1723186990000|2024-08-09 07:03:10|2087.6|2087.3|2087.3|2087|2087.6|2087.3|2087.2|2086.9|4
1723187000000|2024-08-09 07:03:20|2087.4|2087.1|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|1
1723187010000|2024-08-09 07:03:30|2087.2|2086.9|2087.1|2086.8|2087.3|2087|2086.9|2086.6|0
1723187020000|2024-08-09 07:03:40|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.8|2086.5|0
1723187030000|2024-08-09 07:03:50|2087.1|2086.8|2087.5|2087.2|2087.6|2087.3|2087.1|2086.8|5
1723187040000|2024-08-09 07:04:00|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2086.9|2086.6|3
1723187050000|2024-08-09 07:04:10|2087.1|2086.8|2087.6|2087.3|2087.6|2087.3|2087.1|2086.8|0
1723187060000|2024-08-09 07:04:20|2087.7|2087.4|2087.7|2087.4|2088|2087.7|2087.7|2087.4|5
1723187070000|2024-08-09 07:04:30|2087.6|2087.3|2088.2|2087.9|2088.2|2087.9|2087.5|2087.2|7
1723187080000|2024-08-09 07:04:40|2088.1|2087.8|2088.4|2088.1|2088.6|2088.3|2088.1|2087.8|5
1723187090000|2024-08-09 07:04:50|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|3
1723187100000|2024-08-09 07:05:00|2088.5|2088.2|2088.2|2087.9|2088.6|2088.3|2088.1|2087.8|20
1723187110000|2024-08-09 07:05:10|2088.1|2087.8|2088.3|2088|2088.3|2088|2088|2087.7|5
1723187120000|2024-08-09 07:05:20|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.3|2088|1
1723187130000|2024-08-09 07:05:30|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|1
1723187140000|2024-08-09 07:05:40|2088.6|2088.3|2088.9|2088.6|2089.1|2088.8|2088.6|2088.3|1
1723187150000|2024-08-09 07:05:50|2088.8|2088.5|2088.1|2087.8|2088.9|2088.6|2088|2087.7|2
1723187160000|2024-08-09 07:06:00|2088.2|2087.9|2087.7|2087.4|2088.2|2087.9|2087.5|2087.2|6
1723187170000|2024-08-09 07:06:10|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|1
1723187180000|2024-08-09 07:06:20|2088.1|2087.8|2088.5|2088.2|2088.7|2088.4|2088.1|2087.8|1
1723187190000|2024-08-09 07:06:30|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.3|2088|0
1723187200000|2024-08-09 07:06:40|2088.8|2088.5|2088.9|2088.6|2089.2|2088.9|2088.7|2088.4|5
1723187210000|2024-08-09 07:06:50|2089|2088.7|2089|2088.7|2089.1|2088.8|2088.5|2088.2|8
1723187220000|2024-08-09 07:07:00|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2088.8|2088.5|1
1723187230000|2024-08-09 07:07:10|2089.1|2088.8|2089.3|2089|2089.3|2089|2088.8|2088.5|7
1723187240000|2024-08-09 07:07:20|2089.5|2089.2|2088.8|2088.5|2089.5|2089.2|2088.8|2088.5|4
1723187250000|2024-08-09 07:07:30|2089|2088.7|2088.7|2088.4|2089|2088.7|2088.7|2088.4|0
1723187260000|2024-08-09 07:07:40|2088.8|2088.5|2088.2|2087.9|2088.8|2088.5|2088.2|2087.9|0
1723187270000|2024-08-09 07:07:50|2088.3|2088|2088.2|2087.9|2088.4|2088.1|2088.1|2087.8|3
1723187280000|2024-08-09 07:08:00|2088.3|2088|2088.6|2088.3|2088.8|2088.5|2088.2|2087.9|0
1723187290000|2024-08-09 07:08:10|2088.5|2088.2|2089|2088.7|2089|2088.7|2088.4|2088.1|2
1723187300000|2024-08-09 07:08:20|2088.9|2088.6|2088.8|2088.5|2089|2088.7|2088.8|2088.5|0
1723187310000|2024-08-09 07:08:30|2089|2088.7|2088.8|2088.5|2089.1|2088.8|2088.8|2088.5|1
1723187320000|2024-08-09 07:08:40|2088.7|2088.4|2088.5|2088.2|2088.9|2088.6|2088.2|2087.9|0
1723187330000|2024-08-09 07:08:50|2088.6|2088.3|2089|2088.7|2089|2088.7|2088.4|2088.1|5
1723187340000|2024-08-09 07:09:00|2089.1|2088.8|2089|2088.7|2089.4|2089.1|2088.9|2088.6|5
1723187350000|2024-08-09 07:09:10|2089.1|2088.8|2088.8|2088.5|2089.3|2089|2088.8|2088.5|0
1723187360000|2024-08-09 07:09:20|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2088.9|2088.6|1
1723187370000|2024-08-09 07:09:30|2089|2088.7|2089.4|2089.1|2089.5|2089.2|2089|2088.7|1
1723187380000|2024-08-09 07:09:40|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.2|2088.9|0
1723187390000|2024-08-09 07:09:50|2089.6|2089.3|2088.9|2088.6|2089.7|2089.4|2088.6|2088.3|3
1723187400000|2024-08-09 07:10:00|2088.8|2088.5|2089.2|2088.9|2089.2|2088.9|2088.4|2088.1|4
1723187410000|2024-08-09 07:10:10|2089.3|2089|2089.4|2089.1|2089.5|2089.2|2089.2|2088.9|9
1723187420000|2024-08-09 07:10:20|2089.3|2089|2089.3|2089|2089.3|2089|2089|2088.7|4
1723187430000|2024-08-09 07:10:30|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.1|2088.8|1
1723187440000|2024-08-09 07:10:40|2089.5|2089.2|2090.4|2090.1|2090.4|2090.1|2089.5|2089.2|21
1723187450000|2024-08-09 07:10:50|2090.2|2089.9|2090.9|2090.6|2091|2090.7|2090|2089.7|11
1723187460000|2024-08-09 07:11:00|2091|2090.7|2091.7|2091.4|2092|2091.7|2091|2090.7|25
1723187470000|2024-08-09 07:11:10|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|0
1723187480000|2024-08-09 07:11:20|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091|2090.7|4
1723187490000|2024-08-09 07:11:30|2091.5|2091.2|2091.1|2090.8|2091.6|2091.3|2091.1|2090.8|4
1723187500000|2024-08-09 07:11:40|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|0
1723187510000|2024-08-09 07:11:50|2091.6|2091.3|2091.7|2091.4|2091.9|2091.6|2091.6|2091.3|4
1723187520000|2024-08-09 07:12:00|2091.6|2091.3|2090.9|2090.6|2091.6|2091.3|2090.8|2090.5|5
1723187530000|2024-08-09 07:12:10|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.7|2090.4|9
1723187540000|2024-08-09 07:12:20|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|2
1723187550000|2024-08-09 07:12:30|2091|2090.7|2091|2090.7|2091.3|2091|2091|2090.7|3
1723187560000|2024-08-09 07:12:40|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2091|2090.7|1
1723187570000|2024-08-09 07:12:50|2090.9|2090.6|2091.2|2090.9|2091.2|2090.9|2090.7|2090.4|7
1723187580000|2024-08-09 07:13:00|2091.3|2091|2091.3|2091|2091.4|2091.1|2091.3|2091|0
1723187590000|2024-08-09 07:13:10|2091.4|2091.1|2091|2090.7|2091.4|2091.1|2091|2090.7|4
1723187600000|2024-08-09 07:13:20|2091.1|2090.8|2091.4|2091.1|2091.4|2091.1|2091|2090.7|4
1723187610000|2024-08-09 07:13:30|2091.5|2091.2|2090.9|2090.6|2091.5|2091.2|2090.9|2090.6|6
1723187620000|2024-08-09 07:13:40|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|0
1723187630000|2024-08-09 07:13:50|2090.8|2090.5|2090.4|2090.1|2090.8|2090.5|2090.4|2090.1|2
1723187640000|2024-08-09 07:14:00|2090.5|2090.2|2089.9|2089.6|2090.6|2090.3|2089.9|2089.6|4
1723187650000|2024-08-09 07:14:10|2090|2089.7|2090|2089.7|2090|2089.7|2089.7|2089.4|1
1723187660000|2024-08-09 07:14:20|2090.1|2089.8|2089.8|2089.5|2090.1|2089.8|2089.7|2089.4|0
1723187670000|2024-08-09 07:14:30|2089.7|2089.4|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|0
1723187680000|2024-08-09 07:14:40|2089.3|2089|2088.3|2088|2089.4|2089.1|2088.3|2088|21
1723187690000|2024-08-09 07:14:50|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.3|2088|1
1723187700000|2024-08-09 07:15:00|2087.9|2087.6|2087.5|2087.2|2087.9|2087.6|2087.3|2087|8
1723187710000|2024-08-09 07:15:10|2087.6|2087.3|2088.1|2087.8|2088.3|2088|2087.6|2087.3|2
1723187720000|2024-08-09 07:15:20|2088.2|2087.9|2088.3|2088|2088.7|2088.4|2087.9|2087.6|7
1723187730000|2024-08-09 07:15:30|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|1
1723187740000|2024-08-09 07:15:40|2088|2087.7|2088.3|2088|2088.3|2088|2088|2087.7|19
1723187750000|2024-08-09 07:15:50|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088|2087.7|2
1723187760000|2024-08-09 07:16:00|2088.2|2087.9|2087.7|2087.4|2088.2|2087.9|2087.6|2087.3|1
1723187770000|2024-08-09 07:16:10|2087.6|2087.3|2087.7|2087.4|2087.8|2087.5|2087.3|2087|3
1723187780000|2024-08-09 07:16:20|2087.5|2087.2|2088.8|2088.5|2088.8|2088.5|2087.5|2087.2|28
1723187790000|2024-08-09 07:16:30|2088.9|2088.6|2089.1|2088.8|2089.4|2089.1|2088.9|2088.6|7
1723187800000|2024-08-09 07:16:40|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|3
1723187810000|2024-08-09 07:16:50|2089.2|2088.9|2089.4|2089.1|2089.4|2089.1|2089|2088.7|2
1723187820000|2024-08-09 07:17:00|2089.5|2089.2|2089.2|2088.9|2089.5|2089.2|2089.2|2088.9|0
1723187830000|2024-08-09 07:17:10|2089.1|2088.8|2089.2|2088.9|2089.3|2089|2089|2088.7|1
1723187840000|2024-08-09 07:17:20|2089|2088.7|2089.1|2088.8|2089.2|2088.9|2089|2088.7|1
1723187850000|2024-08-09 07:17:30|2089|2088.7|2088.5|2088.2|2089|2088.7|2088.4|2088.1|2
1723187860000|2024-08-09 07:17:40|2088.6|2088.3|2088.7|2088.4|2088.8|2088.5|2088.4|2088.1|4
1723187870000|2024-08-09 07:17:50|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|0
1723187880000|2024-08-09 07:18:00|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|3
1723187890000|2024-08-09 07:18:10|2088.8|2088.5|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|2
1723187900000|2024-08-09 07:18:20|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|3
1723187910000|2024-08-09 07:18:30|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|4
1723187920000|2024-08-09 07:18:40|2089.6|2089.3|2089.4|2089.1|2089.7|2089.4|2089.4|2089.1|2
1723187930000|2024-08-09 07:18:50|2089.5|2089.2|2089.9|2089.6|2090|2089.7|2089.5|2089.2|2
1723187940000|2024-08-09 07:19:00|2089.8|2089.5|2089.4|2089.1|2089.8|2089.5|2089.4|2089.1|9
1723187950000|2024-08-09 07:19:10|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089|2088.7|4
1723187960000|2024-08-09 07:19:20|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|0
1723187970000|2024-08-09 07:19:30|2089.8|2089.5|2090|2089.7|2090.2|2089.9|2089.8|2089.5|8
1723187980000|2024-08-09 07:19:40|2089.9|2089.6|2090.2|2089.9|2090.3|2090|2089.9|2089.6|2
1723187990000|2024-08-09 07:19:50|2090.3|2090|2090.5|2090.2|2090.6|2090.3|2090.1|2089.8|3
1723188000000|2024-08-09 07:20:00|2090.7|2090.4|2089.9|2089.6|2090.7|2090.4|2089.9|2089.6|6
1723188010000|2024-08-09 07:20:10|2090|2089.7|2089.6|2089.3|2090|2089.7|2089.5|2089.2|3
1723188020000|2024-08-09 07:20:20|2089.5|2089.2|2090.2|2089.9|2090.2|2089.9|2089.4|2089.1|17
1723188030000|2024-08-09 07:20:30|2090|2089.7|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|33
1723188040000|2024-08-09 07:20:40|2089.7|2089.4|2090.4|2090.1|2090.4|2090.1|2089.7|2089.4|63
1723188050000|2024-08-09 07:20:50|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.1|2089.8|5
1723188060000|2024-08-09 07:21:00|2090.5|2090.2|2089.3|2089|2090.5|2090.2|2089.3|2089|8
1723188070000|2024-08-09 07:21:10|2089.2|2088.9|2088.6|2088.3|2089.2|2088.9|2088.6|2088.3|3
1723188080000|2024-08-09 07:21:20|2088.8|2088.5|2088.8|2088.5|2089|2088.7|2088.8|2088.5|1
1723188090000|2024-08-09 07:21:30|2088.7|2088.4|2089.2|2088.9|2089.4|2089.1|2088.6|2088.3|0
1723188100000|2024-08-09 07:21:40|2089.1|2088.8|2088.8|2088.5|2089.2|2088.9|2088.8|2088.5|1
1723188110000|2024-08-09 07:21:50|2088.7|2088.4|2089.2|2088.9|2089.3|2089|2088.7|2088.4|5
1723188120000|2024-08-09 07:22:00|2089.3|2089|2088.8|2088.5|2089.3|2089|2088.8|2088.5|0
1723188130000|2024-08-09 07:22:10|2088.7|2088.4|2088.4|2088.1|2088.7|2088.4|2088.4|2088.1|0
1723188140000|2024-08-09 07:22:20|2088.3|2088|2088.6|2088.3|2088.6|2088.3|2088.3|2088|3
1723188150000|2024-08-09 07:22:30|2088.5|2088.2|2088.4|2088.1|2088.8|2088.5|2088.4|2088.1|0
1723188160000|2024-08-09 07:22:40|2088.3|2088|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|2
1723188170000|2024-08-09 07:22:50|2088.3|2088|2088.5|2088.2|2088.5|2088.2|2088.3|2088|0
1723188180000|2024-08-09 07:23:00|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.2|2087.9|3
1723188190000|2024-08-09 07:23:10|2088.6|2088.3|2088.6|2088.3|2088.9|2088.6|2088.6|2088.3|2
1723188200000|2024-08-09 07:23:20|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|1
1723188210000|2024-08-09 07:23:30|2088.6|2088.3|2088.6|2088.3|2088.9|2088.6|2088.6|2088.3|4
1723188220000|2024-08-09 07:23:40|2088.7|2088.4|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|2
1723188230000|2024-08-09 07:23:50|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.3|2088|2
1723188240000|2024-08-09 07:24:00|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.4|2088.1|0
1723188250000|2024-08-09 07:24:10|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.2|2087.9|4
1723188260000|2024-08-09 07:24:20|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723188270000|2024-08-09 07:24:30|2088.5|2088.2|2088.9|2088.6|2089.1|2088.8|2088.5|2088.2|12
1723188280000|2024-08-09 07:24:40|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.5|2088.2|2
1723188290000|2024-08-09 07:24:50|2089|2088.7|2089.1|2088.8|2089.2|2088.9|2089|2088.7|9
1723188300000|2024-08-09 07:25:00|2088.9|2088.6|2089|2088.7|2089.1|2088.8|2088.9|2088.6|2
1723188310000|2024-08-09 07:25:10|2088.9|2088.6|2088.8|2088.5|2089.2|2088.9|2088.7|2088.4|4
1723188320000|2024-08-09 07:25:20|2088.9|2088.6|2088.9|2088.6|2089.2|2088.9|2088.9|2088.6|5
1723188330000|2024-08-09 07:25:30|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|0
1723188340000|2024-08-09 07:25:40|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|4
1723188350000|2024-08-09 07:25:50|2089.3|2089|2089.2|2088.9|2089.3|2089|2089|2088.7|1
1723188360000|2024-08-09 07:26:00|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2088.7|2088.4|1
1723188370000|2024-08-09 07:26:10|2089.1|2088.8|2088.1|2087.8|2089.2|2088.9|2088|2087.7|4
1723188380000|2024-08-09 07:26:20|2088.4|2088.1|2088.8|2088.5|2088.9|2088.6|2088.3|2088|8
1723188390000|2024-08-09 07:26:30|2088.7|2088.4|2088.6|2088.3|2089.1|2088.8|2088.5|2088.2|0
1723188400000|2024-08-09 07:26:40|2088.5|2088.2|2088.9|2088.6|2089.2|2088.9|2088.5|2088.2|5
1723188410000|2024-08-09 07:26:50|2088.8|2088.5|2088.6|2088.3|2089|2088.7|2088.6|2088.3|0
1723188420000|2024-08-09 07:27:00|2088.7|2088.4|2088.8|2088.5|2088.9|2088.6|2088.5|2088.2|1
1723188430000|2024-08-09 07:27:10|2088.7|2088.4|2089|2088.7|2089.1|2088.8|2088.7|2088.4|0
1723188440000|2024-08-09 07:27:20|2089.1|2088.8|2089.4|2089.1|2089.5|2089.2|2089.1|2088.8|6
1723188450000|2024-08-09 07:27:30|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|0
1723188460000|2024-08-09 07:27:40|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|0
1723188470000|2024-08-09 07:27:50|2089.9|2089.6|2090.1|2089.8|2090.4|2090.1|2089.9|2089.6|10
1723188480000|2024-08-09 07:28:00|2090.2|2089.9|2090.4|2090.1|2090.6|2090.3|2090.2|2089.9|7
1723188490000|2024-08-09 07:28:10|2090.6|2090.3|2090.6|2090.3|2090.8|2090.5|2090.3|2090|9
1723188500000|2024-08-09 07:28:20|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.4|2090.1|2
1723188510000|2024-08-09 07:28:30|2090.5|2090.2|2091.2|2090.9|2091.3|2091|2090.5|2090.2|17
1723188520000|2024-08-09 07:28:40|2091.1|2090.8|2090.4|2090.1|2091.3|2091|2090.4|2090.1|7
1723188530000|2024-08-09 07:28:50|2090.2|2089.9|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|1
1723188540000|2024-08-09 07:29:00|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.6|2089.3|3
1723188550000|2024-08-09 07:29:10|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|6
1723188560000|2024-08-09 07:29:20|2090.1|2089.8|2090|2089.7|2090.4|2090.1|2090|2089.7|1
1723188570000|2024-08-09 07:29:30|2089.9|2089.6|2090|2089.7|2090.2|2089.9|2089.9|2089.6|5
1723188580000|2024-08-09 07:29:40|2089.9|2089.6|2089.5|2089.2|2089.9|2089.6|2089.3|2089|5
1723188590000|2024-08-09 07:29:50|2089.6|2089.3|2090.1|2089.8|2090.1|2089.8|2089.6|2089.3|6
1723188600000|2024-08-09 07:30:00|2090.3|2090|2090.5|2090.2|2090.6|2090.3|2090.2|2089.9|8
1723188610000|2024-08-09 07:30:10|2090.4|2090.1|2090.4|2090.1|2090.6|2090.3|2090.2|2089.9|6
1723188620000|2024-08-09 07:30:20|2090.3|2090|2089.9|2089.6|2090.3|2090|2089.9|2089.6|7
1723188640000|2024-08-09 07:30:40|2090.1|2089.8|2089.7|2089.4|2090.1|2089.8|2089.7|2089.4|4
1723188650000|2024-08-09 07:30:50|2089.6|2089.3|2089.1|2088.8|2089.6|2089.3|2089.1|2088.8|8
1723188660000|2024-08-09 07:31:00|2089|2088.7|2089.4|2089.1|2089.5|2089.2|2089|2088.7|23
1723188670000|2024-08-09 07:31:10|2089.5|2089.2|2090.4|2090.1|2090.4|2090.1|2089.5|2089.2|10
1723188680000|2024-08-09 07:31:20|2090.2|2089.9|2090.8|2090.5|2090.8|2090.5|2090.2|2089.9|20
1723188690000|2024-08-09 07:31:30|2091.2|2090.9|2092.1|2091.8|2092.1|2091.8|2091.2|2090.9|31
1723188700000|2024-08-09 07:31:40|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.7|2091.4|6
1723188710000|2024-08-09 07:31:50|2091.6|2091.3|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|20
1723188720000|2024-08-09 07:32:00|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.6|2091.3|1
1723188730000|2024-08-09 07:32:10|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|12
1723188740000|2024-08-09 07:32:20|2091.7|2091.4|2091.6|2091.3|2091.8|2091.5|2091.6|2091.3|2
1723188750000|2024-08-09 07:32:30|2091.5|2091.2|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|6
1723188760000|2024-08-09 07:32:40|2091.8|2091.5|2091.3|2091|2091.8|2091.5|2091.2|2090.9|15
1723188770000|2024-08-09 07:32:50|2091.4|2091.1|2091.1|2090.8|2091.5|2091.2|2091.1|2090.8|1
1723188780000|2024-08-09 07:33:00|2091.2|2090.9|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|2
1723188790000|2024-08-09 07:33:10|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|0
1723188800000|2024-08-09 07:33:20|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|3
1723188810000|2024-08-09 07:33:30|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|5
1723188820000|2024-08-09 07:33:40|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|3
1723188830000|2024-08-09 07:33:50|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|2
1723188840000|2024-08-09 07:34:00|2091.6|2091.3|2091.3|2091|2091.6|2091.3|2091.3|2091|3
1723188850000|2024-08-09 07:34:10|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2090.4|2090.1|6
1723188860000|2024-08-09 07:34:20|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|0
1723188870000|2024-08-09 07:34:30|2091.2|2090.9|2091.2|2090.9|2091.3|2091|2091.2|2090.9|1
1723188880000|2024-08-09 07:34:40|2091.3|2091|2091.1|2090.8|2091.3|2091|2090.9|2090.6|1
1723188890000|2024-08-09 07:34:50|2091|2090.7|2091.4|2091.1|2091.4|2091.1|2091|2090.7|1
1723188900000|2024-08-09 07:35:00|2091.5|2091.2|2091.4|2091.1|2091.8|2091.5|2091.4|2091.1|9
1723188910000|2024-08-09 07:35:10|2091.3|2091|2091.4|2091.1|2091.5|2091.2|2091.3|2091|0
1723188920000|2024-08-09 07:35:20|2091.5|2091.2|2091.8|2091.5|2091.8|2091.5|2091.4|2091.1|5
1723188930000|2024-08-09 07:35:30|2091.7|2091.4|2091.8|2091.5|2091.9|2091.6|2091.7|2091.4|1
1723188940000|2024-08-09 07:35:40|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|2
1723188950000|2024-08-09 07:35:50|2092.2|2091.9|2092.9|2092.6|2093.3|2093|2092.2|2091.9|49
1723188960000|2024-08-09 07:36:00|2093|2092.7|2093.3|2093|2093.4|2093.1|2092.9|2092.6|3
1723188970000|2024-08-09 07:36:10|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2092.7|2092.4|7
1723188980000|2024-08-09 07:36:20|2092.9|2092.6|2093|2092.7|2093.4|2093.1|2092.9|2092.6|15
1723188990000|2024-08-09 07:36:30|2092.9|2092.6|2092.8|2092.5|2093|2092.7|2092.7|2092.4|2
1723189000000|2024-08-09 07:36:40|2092.9|2092.6|2092.5|2092.2|2092.9|2092.6|2092.4|2092.1|2
1723189010000|2024-08-09 07:36:50|2092.4|2092.1|2092.6|2092.3|2092.7|2092.4|2092.1|2091.8|5
1723189020000|2024-08-09 07:37:00|2092.7|2092.4|2092.7|2092.4|2093|2092.7|2092.6|2092.3|1
1723189030000|2024-08-09 07:37:10|2092.8|2092.5|2092.2|2091.9|2092.9|2092.6|2092.2|2091.9|8
1723189040000|2024-08-09 07:37:20|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2091.9|2091.6|3
1723189050000|2024-08-09 07:37:30|2091.7|2091.4|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|3
1723189060000|2024-08-09 07:37:40|2091.9|2091.6|2092|2091.7|2092.1|2091.8|2091.7|2091.4|4
1723189070000|2024-08-09 07:37:50|2091.9|2091.6|2091.9|2091.6|2092|2091.7|2091.8|2091.5|1
1723189080000|2024-08-09 07:38:00|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.3|2091|16
1723189090000|2024-08-09 07:38:10|2091.9|2091.6|2091.8|2091.5|2092|2091.7|2091.7|2091.4|3
1723189100000|2024-08-09 07:38:20|2091.9|2091.6|2091.5|2091.2|2092.1|2091.8|2091.5|2091.2|9
1723189110000|2024-08-09 07:38:30|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.1|2090.8|3
1723189120000|2024-08-09 07:38:40|2091.7|2091.4|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|0
1723189130000|2024-08-09 07:38:50|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|0
1723189140000|2024-08-09 07:39:00|2091.4|2091.1|2091.8|2091.5|2091.9|2091.6|2091.4|2091.1|4
1723189150000|2024-08-09 07:39:10|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2091.2|2090.9|3
1723189160000|2024-08-09 07:39:20|2091.1|2090.8|2090.5|2090.2|2091.1|2090.8|2090.5|2090.2|2
1723189170000|2024-08-09 07:39:30|2090.6|2090.3|2090|2089.7|2090.6|2090.3|2090|2089.7|4
1723189180000|2024-08-09 07:39:40|2089.9|2089.6|2090.3|2090|2090.3|2090|2089.8|2089.5|4
1723189190000|2024-08-09 07:39:50|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090|2089.7|0
1723189200000|2024-08-09 07:40:00|2090|2089.7|2090.1|2089.8|2090.1|2089.8|2089.6|2089.3|4
1723189210000|2024-08-09 07:40:10|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.1|2089.8|3
1723189220000|2024-08-09 07:40:20|2090.5|2090.2|2090.2|2089.9|2090.6|2090.3|2090.1|2089.8|4
1723189230000|2024-08-09 07:40:30|2090.1|2089.8|2089.6|2089.3|2090.1|2089.8|2089.6|2089.3|2
1723189240000|2024-08-09 07:40:40|2089.5|2089.2|2089.1|2088.8|2089.5|2089.2|2089.1|2088.8|1
1723189250000|2024-08-09 07:40:50|2089|2088.7|2089.4|2089.1|2089.5|2089.2|2089|2088.7|5
1723189260000|2024-08-09 07:41:00|2089.5|2089.2|2089.6|2089.3|2090|2089.7|2089.5|2089.2|1
1723189270000|2024-08-09 07:41:10|2089.7|2089.4|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|0
1723189280000|2024-08-09 07:41:20|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|0
1723189290000|2024-08-09 07:41:30|2089.9|2089.6|2089.7|2089.4|2090|2089.7|2089.7|2089.4|0
1723189300000|2024-08-09 07:41:40|2090|2089.7|2090.4|2090.1|2090.4|2090.1|2090|2089.7|4
1723189310000|2024-08-09 07:41:50|2090.5|2090.2|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|9
1723189320000|2024-08-09 07:42:00|2090.5|2090.2|2090.2|2089.9|2090.7|2090.4|2090.2|2089.9|3
1723189330000|2024-08-09 07:42:10|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|0
1723189340000|2024-08-09 07:42:20|2090.1|2089.8|2090.6|2090.3|2090.6|2090.3|2090.1|2089.8|2
1723189350000|2024-08-09 07:42:30|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|2
1723189360000|2024-08-09 07:42:40|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.9|2090.6|6
1723189370000|2024-08-09 07:42:50|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.8|2090.5|0
1723189380000|2024-08-09 07:43:00|2091.1|2090.8|2091.5|2091.2|2091.5|2091.2|2091.1|2090.8|7
1723189390000|2024-08-09 07:43:10|2091.6|2091.3|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|1
1723189400000|2024-08-09 07:43:20|2091.8|2091.5|2091.3|2091|2091.9|2091.6|2091.3|2091|14
1723189410000|2024-08-09 07:43:30|2091.2|2090.9|2090.9|2090.6|2091.2|2090.9|2090.7|2090.4|2
1723189420000|2024-08-09 07:43:40|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|1
1723189430000|2024-08-09 07:43:50|2090.9|2090.6|2091.1|2090.8|2091.2|2090.9|2090.9|2090.6|1
1723189440000|2024-08-09 07:44:00|2091|2090.7|2091.2|2090.9|2091.2|2090.9|2090.9|2090.6|0
1723189450000|2024-08-09 07:44:10|||||||||3
1723189460000|2024-08-09 07:44:20|2091.3|2091|2091.3|2091|2091.3|2091|2091.3|2091|0
1723189470000|2024-08-09 07:44:30|2091.1|2090.8|2091.2|2090.9|2091.4|2091.1|2091.1|2090.8|7
1723189480000|2024-08-09 07:44:40|2091.6|2091.3|2091.4|2091.1|2091.7|2091.4|2091.4|2091.1|3
1723189490000|2024-08-09 07:44:50|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|1
1723189500000|2024-08-09 07:45:00|2091.3|2091|2091.3|2091|2091.3|2091|2091.1|2090.8|6
1723189510000|2024-08-09 07:45:10|2091.4|2091.1|2091.5|2091.2|2092|2091.7|2091.4|2091.1|16
1723189520000|2024-08-09 07:45:20|2091.6|2091.3|2091.3|2091|2091.6|2091.3|2091.1|2090.8|3
1723189530000|2024-08-09 07:45:30|2091.2|2090.9|2091.2|2090.9|2091.3|2091|2091|2090.7|7
1723189540000|2024-08-09 07:45:40|2091.1|2090.8|2091.2|2090.9|2091.3|2091|2091.1|2090.8|0
1723189550000|2024-08-09 07:45:50|2090.9|2090.6|2090.7|2090.4|2091|2090.7|2090.6|2090.3|2
1723189560000|2024-08-09 07:46:00|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.6|2090.3|17
1723189570000|2024-08-09 07:46:10|2090.8|2090.5|2090.2|2089.9|2090.8|2090.5|2090.1|2089.8|1
1723189580000|2024-08-09 07:46:20|2090.1|2089.8|2089.8|2089.5|2090.1|2089.8|2089.8|2089.5|1
1723189590000|2024-08-09 07:46:30|2089.4|2089.1|2089.2|2088.9|2089.5|2089.2|2089.2|2088.9|3
1723189600000|2024-08-09 07:46:40|2089|2088.7|2088.8|2088.5|2089|2088.7|2088.8|2088.5|10
1723189610000|2024-08-09 07:46:50|2088.9|2088.6|2088.5|2088.2|2088.9|2088.6|2088.1|2087.8|8
1723189620000|2024-08-09 07:47:00|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.3|2088|3
1723189630000|2024-08-09 07:47:10|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.1|2087.8|10
1723189640000|2024-08-09 07:47:20|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.3|2088|0
1723189650000|2024-08-09 07:47:30|2088.4|2088.1|2089.5|2089.2|2089.5|2089.2|2088.4|2088.1|25
1723189660000|2024-08-09 07:47:40|2089.3|2089|2089.3|2089|2089.5|2089.2|2089.1|2088.8|0
1723189670000|2024-08-09 07:47:50|2089.4|2089.1|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|0
1723189680000|2024-08-09 07:48:00|2089.4|2089.1|2089.9|2089.6|2089.9|2089.6|2089.2|2088.9|4
1723189690000|2024-08-09 07:48:10|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.3|2089|10
1723189700000|2024-08-09 07:48:20|2089.7|2089.4|2090|2089.7|2090|2089.7|2089.5|2089.2|4
1723189710000|2024-08-09 07:48:30|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|1
1723189720000|2024-08-09 07:48:40|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.1|2089.8|1
1723189730000|2024-08-09 07:48:50|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723189740000|2024-08-09 07:49:00|2090.4|2090.1|2090.7|2090.4|2090.7|2090.4|2090.4|2090.1|1
1723189750000|2024-08-09 07:49:10|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|1
1723189760000|2024-08-09 07:49:20|2090.9|2090.6|2090.8|2090.5|2091|2090.7|2090.7|2090.4|2
1723189770000|2024-08-09 07:49:30|2090.9|2090.6|2091.3|2091|2091.3|2091|2090.9|2090.6|1
1723189780000|2024-08-09 07:49:40|2091.4|2091.1|2091.5|2091.2|2091.5|2091.2|2091.4|2091.1|0
1723189790000|2024-08-09 07:49:50|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.3|2091|1
1723189800000|2024-08-09 07:50:00|2091.5|2091.2|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|2
1723189810000|2024-08-09 07:50:10|2091.3|2091|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|2
1723189820000|2024-08-09 07:50:20|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.3|2091|0
1723189830000|2024-08-09 07:50:30|2091.5|2091.2|2091.4|2091.1|2091.6|2091.3|2091.3|2091|0
1723189840000|2024-08-09 07:50:40|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|3
1723189850000|2024-08-09 07:50:50|2091.5|2091.2|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|3
1723189860000|2024-08-09 07:51:00|2091.6|2091.3|2091.6|2091.3|2091.8|2091.5|2091.2|2090.9|11
1723189870000|2024-08-09 07:51:10|2091.7|2091.4|2091.5|2091.2|2091.8|2091.5|2091|2090.7|13
1723189880000|2024-08-09 07:51:20|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.3|2091|0
1723189890000|2024-08-09 07:51:30|2091.5|2091.2|2091.5|2091.2|2091.7|2091.4|2091.4|2091.1|3
1723189900000|2024-08-09 07:51:40|2091.6|2091.3|2092.2|2091.9|2092.2|2091.9|2091.6|2091.3|8
1723189910000|2024-08-09 07:51:50|2092.1|2091.8|2092.1|2091.8|2092.2|2091.9|2092|2091.7|1
1723189920000|2024-08-09 07:52:00|2092|2091.7|2091.8|2091.5|2092.1|2091.8|2091.5|2091.2|9
1723189930000|2024-08-09 07:52:10|2091.9|2091.6|2092.6|2092.3|2092.6|2092.3|2091.9|2091.6|3
1723189940000|2024-08-09 07:52:20|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|3
1723189950000|2024-08-09 07:52:30|2092.8|2092.5|2092.9|2092.6|2093|2092.7|2092.8|2092.5|4
1723189960000|2024-08-09 07:52:40|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2092.9|2092.6|11
1723189970000|2024-08-09 07:52:50|2093.1|2092.8|2093|2092.7|2093.3|2093|2093|2092.7|8
1723189980000|2024-08-09 07:53:00|2093.1|2092.8|2093.7|2093.4|2093.7|2093.4|2093.1|2092.8|5
1723189990000|2024-08-09 07:53:10|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|5
1723190000000|2024-08-09 07:53:20|2093.5|2093.2|2093.4|2093.1|2093.6|2093.3|2093.4|2093.1|3
1723190010000|2024-08-09 07:53:30|2093.3|2093|2093.3|2093|2093.5|2093.2|2093.3|2093|3
1723190020000|2024-08-09 07:53:40|2093.2|2092.9|2092.9|2092.6|2093.3|2093|2092.9|2092.6|32
1723190030000|2024-08-09 07:53:50|2093|2092.7|2093|2092.7|2093|2092.7|2092.8|2092.5|2
1723190040000|2024-08-09 07:54:00|2093.1|2092.8|2092.9|2092.6|2093.2|2092.9|2092.9|2092.6|9
1723190050000|2024-08-09 07:54:10|2093|2092.7|2093|2092.7|2093.2|2092.9|2093|2092.7|1
1723190060000|2024-08-09 07:54:20|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|2
1723190070000|2024-08-09 07:54:30|2092.8|2092.5|2093.2|2092.9|2093.2|2092.9|2092.8|2092.5|6
1723190080000|2024-08-09 07:54:40|2093.3|2093|2092.8|2092.5|2093.3|2093|2092.7|2092.4|7
1723190090000|2024-08-09 07:54:50|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.4|2092.1|3
1723190100000|2024-08-09 07:55:00|2092.7|2092.4|2092.2|2091.9|2092.7|2092.4|2092|2091.7|4
1723190110000|2024-08-09 07:55:10|2092.3|2092|2092.4|2092.1|2092.5|2092.2|2092.3|2092|8
1723190120000|2024-08-09 07:55:20|2092.5|2092.2|2091.9|2091.6|2092.5|2092.2|2091.9|2091.6|17
1723190130000|2024-08-09 07:55:30|2091.8|2091.5|2092.2|2091.9|2092.4|2092.1|2091.8|2091.5|6
1723190140000|2024-08-09 07:55:40|2092.3|2092|2092.1|2091.8|2092.5|2092.2|2092.1|2091.8|3
1723190150000|2024-08-09 07:55:50|2092|2091.7|2092.3|2092|2092.4|2092.1|2092|2091.7|10
1723190160000|2024-08-09 07:56:00|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.3|2092|2
1723190170000|2024-08-09 07:56:10|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|7
1723190180000|2024-08-09 07:56:20|2093|2092.7|2093|2092.7|2093|2092.7|2092.9|2092.6|0
1723190190000|2024-08-09 07:56:30|2092.9|2092.6|2092.9|2092.6|2093|2092.7|2092.9|2092.6|0
1723190200000|2024-08-09 07:56:40|2092.8|2092.5|2093.2|2092.9|2093.2|2092.9|2092.8|2092.5|2
1723190210000|2024-08-09 07:56:50|2093|2092.7|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|6
1723190220000|2024-08-09 07:57:00|2093|2092.7|2093.2|2092.9|2093.2|2092.9|2093|2092.7|5
1723190230000|2024-08-09 07:57:10|2093.3|2093|2093.5|2093.2|2093.5|2093.2|2093.3|2093|1
1723190240000|2024-08-09 07:57:20|2093.3|2093|2093.5|2093.2|2093.5|2093.2|2093.3|2093|1
1723190250000|2024-08-09 07:57:30|2093.6|2093.3|2092.9|2092.6|2093.7|2093.4|2092.8|2092.5|13
1723190260000|2024-08-09 07:57:40|2093|2092.7|2093|2092.7|2093.1|2092.8|2092.9|2092.6|8
1723190270000|2024-08-09 07:57:50|2093.1|2092.8|2093.1|2092.8|2093.4|2093.1|2093.1|2092.8|5
1723190280000|2024-08-09 07:58:00|2093.2|2092.9|2093|2092.7|2093.3|2093|2093|2092.7|3
1723190290000|2024-08-09 07:58:10|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.5|2092.2|17
1723190300000|2024-08-09 07:58:20|2092.9|2092.6|2093.5|2093.2|2093.5|2093.2|2092.9|2092.6|7
1723190310000|2024-08-09 07:58:30|2093.6|2093.3|2093.9|2093.6|2093.9|2093.6|2093.5|2093.2|3
1723190320000|2024-08-09 07:58:40|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|2
1723190330000|2024-08-09 07:58:50|2093.8|2093.5|2093.7|2093.4|2093.8|2093.5|2093.7|2093.4|11
1723190340000|2024-08-09 07:59:00|2093.6|2093.3|2093.4|2093.1|2093.7|2093.4|2093.4|2093.1|3
1723190350000|2024-08-09 07:59:10|2093.3|2093|2093.4|2093.1|2093.4|2093.1|2093.3|2093|1
1723190360000|2024-08-09 07:59:20|2093.3|2093|2093.6|2093.3|2093.6|2093.3|2093.3|2093|2
1723190370000|2024-08-09 07:59:30|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2093.4|2093.1|2
1723190380000|2024-08-09 07:59:40|2093.5|2093.2|2093.7|2093.4|2093.7|2093.4|2093.5|2093.2|1
1723190390000|2024-08-09 07:59:50|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2093.3|2093|2
1723190400000|2024-08-09 08:00:00|2093.4|2093.1|2093.7|2093.4|2093.8|2093.5|2093.4|2093.1|12
1723190410000|2024-08-09 08:00:10|2093.8|2093.5|2095.5|2095.2|2095.5|2095.2|2093.8|2093.5|139
1723190420000|2024-08-09 08:00:20|2095.4|2095.1|2095.6|2095.3|2095.7|2095.4|2095.1|2094.8|21
1723190430000|2024-08-09 08:00:30|2095.4|2095.1|2095.4|2095.1|2095.6|2095.3|2095.1|2094.8|6
1723190440000|2024-08-09 08:00:40|2095.3|2095|2095.4|2095.1|2095.5|2095.2|2095.2|2094.9|1
1723190450000|2024-08-09 08:00:50|2095.5|2095.2|2096.7|2096.4|2097.1|2096.8|2095.5|2095.2|43
1723190460000|2024-08-09 08:01:00|2096.6|2096.3|2097.2|2096.9|2097.2|2096.9|2096.1|2095.8|39
1723190470000|2024-08-09 08:01:10|2097.3|2097|2097.9|2097.6|2098|2097.7|2097.2|2096.9|57
1723190480000|2024-08-09 08:01:20|2098|2097.7|2098.3|2098|2098.8|2098.5|2097.9|2097.6|63
1723190490000|2024-08-09 08:01:30|2098.2|2097.9|2097.9|2097.6|2098.2|2097.9|2097.3|2097|19
1723190500000|2024-08-09 08:01:40|2097.7|2097.4|2096.9|2096.6|2097.7|2097.4|2096.9|2096.6|10
1723190510000|2024-08-09 08:01:50|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.4|2096.1|14
1723190520000|2024-08-09 08:02:00|2096.7|2096.4|2096|2095.7|2097.1|2096.8|2095.9|2095.6|5
1723190530000|2024-08-09 08:02:10|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|1
1723190540000|2024-08-09 08:02:20|2095.7|2095.4|2095.6|2095.3|2096.1|2095.8|2095.5|2095.2|4
1723190550000|2024-08-09 08:02:30|2095.4|2095.1|2096|2095.7|2096|2095.7|2095.3|2095|10
1723190560000|2024-08-09 08:02:40|2095.9|2095.6|2095.3|2095|2095.9|2095.6|2095.2|2094.9|3
1723190570000|2024-08-09 08:02:50|2095.4|2095.1|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|1
1723190580000|2024-08-09 08:03:00|2095|2094.7|2094.9|2094.6|2095.4|2095.1|2094.8|2094.5|4
1723190590000|2024-08-09 08:03:10|2095|2094.7|2094.5|2094.2|2095|2094.7|2094.2|2093.9|1
1723190600000|2024-08-09 08:03:20|2095.1|2094.8|2095.2|2094.9|2095.3|2095|2094.6|2094.3|10
1723190610000|2024-08-09 08:03:30|2095.1|2094.8|2094.8|2094.5|2095.2|2094.9|2094.8|2094.5|3
1723190620000|2024-08-09 08:03:40|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.7|2094.4|1
1723190630000|2024-08-09 08:03:50|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.5|2094.2|1
1723190640000|2024-08-09 08:04:00|2094.9|2094.6|2095|2094.7|2095.3|2095|2094.8|2094.5|2
1723190650000|2024-08-09 08:04:10|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|0
1723190660000|2024-08-09 08:04:20|2095.2|2094.9|2094.9|2094.6|2095.5|2095.2|2094.8|2094.5|10
1723190670000|2024-08-09 08:04:30|2095.1|2094.8|2095.7|2095.4|2095.7|2095.4|2095.1|2094.8|10
1723190680000|2024-08-09 08:04:40|2095.8|2095.5|2096.3|2096|2096.4|2096.1|2095.7|2095.4|11
1723190690000|2024-08-09 08:04:50|2096.4|2096.1|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|3
1723190700000|2024-08-09 08:05:00|2096.3|2096|2095.6|2095.3|2096.3|2096|2095.6|2095.3|16
1723190710000|2024-08-09 08:05:10|2095.7|2095.4|2096.3|2096|2096.5|2096.2|2095.5|2095.2|22
1723190720000|2024-08-09 08:05:20|2096.5|2096.2|2096.3|2096|2096.5|2096.2|2096.2|2095.9|5
1723190730000|2024-08-09 08:05:30|2096.7|2096.4|2096.3|2096|2096.7|2096.4|2096.3|2096|1
1723190740000|2024-08-09 08:05:40|2096.2|2095.9|2096|2095.7|2096.4|2096.1|2096|2095.7|4
1723190750000|2024-08-09 08:05:50|2095.9|2095.6|2096.3|2096|2096.4|2096.1|2095.8|2095.5|6
1723190760000|2024-08-09 08:06:00|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.1|2095.8|10
1723190770000|2024-08-09 08:06:10|2096.1|2095.8|2095.6|2095.3|2096.2|2095.9|2095.6|2095.3|0
1723190780000|2024-08-09 08:06:20|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.4|2095.1|6
1723190790000|2024-08-09 08:06:30|2095.4|2095.1|2095.8|2095.5|2095.8|2095.5|2095.4|2095.1|0
1723190800000|2024-08-09 08:06:40|2095.7|2095.4|2096|2095.7|2096.2|2095.9|2095.7|2095.4|8
1723190810000|2024-08-09 08:06:50|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.3|2095|7
1723190820000|2024-08-09 08:07:00|2095.6|2095.3|2096|2095.7|2096|2095.7|2095.4|2095.1|2
1723190830000|2024-08-09 08:07:10|2095.9|2095.6|2096|2095.7|2096.4|2096.1|2095.9|2095.6|3
1723190840000|2024-08-09 08:07:20|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723190850000|2024-08-09 08:07:30|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.3|2095|7
1723190860000|2024-08-09 08:07:40|2095.1|2094.8|2094.8|2094.5|2095.1|2094.8|2094.7|2094.4|4
1723190870000|2024-08-09 08:07:50|2094.7|2094.4|2094.9|2094.6|2095.1|2094.8|2094.7|2094.4|0
1723190880000|2024-08-09 08:08:00|2094.7|2094.4|2094.7|2094.4|2095.1|2094.8|2094.7|2094.4|19
1723190890000|2024-08-09 08:08:10|2094.5|2094.2|2094.3|2094|2094.8|2094.5|2094.3|2094|12
1723190900000|2024-08-09 08:08:20|2094.4|2094.1|2094.4|2094.1|2094.7|2094.4|2094.4|2094.1|2
1723190910000|2024-08-09 08:08:30|2094.3|2094|2094.7|2094.4|2094.8|2094.5|2094.3|2094|1
1723190920000|2024-08-09 08:08:40|2094.8|2094.5|2094.3|2094|2094.8|2094.5|2094.3|2094|5
1723190930000|2024-08-09 08:08:50|2094.4|2094.1|2094.5|2094.2|2094.6|2094.3|2094.4|2094.1|5
1723190940000|2024-08-09 08:09:00|2094.6|2094.3|2094.6|2094.3|2094.8|2094.5|2094.3|2094|5
1723190950000|2024-08-09 08:09:10|2094.4|2094.1|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|0
1723190960000|2024-08-09 08:09:20|2094.6|2094.3|2094.8|2094.5|2094.8|2094.5|2094.6|2094.3|1
1723190970000|2024-08-09 08:09:30|2094.7|2094.4|2094.7|2094.4|2094.8|2094.5|2094.7|2094.4|0
1723190980000|2024-08-09 08:09:40|2094.8|2094.5|2094.5|2094.2|2094.8|2094.5|2094.5|2094.2|1
1723190990000|2024-08-09 08:09:50|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|1
1723191000000|2024-08-09 08:10:00|2095|2094.7|2094.4|2094.1|2095.1|2094.8|2094.4|2094.1|2
1723191010000|2024-08-09 08:10:10|2094.3|2094|2094.3|2094|2094.6|2094.3|2094.3|2094|3
1723191020000|2024-08-09 08:10:20|2094.2|2093.9|2094.3|2094|2094.5|2094.2|2094.2|2093.9|0
1723191030000|2024-08-09 08:10:30|2094.4|2094.1|2094.4|2094.1|2094.6|2094.3|2094.2|2093.9|5
1723191040000|2024-08-09 08:10:40|2094.6|2094.3|2094.8|2094.5|2094.9|2094.6|2094.5|2094.2|1
1723191050000|2024-08-09 08:10:50|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.8|2094.5|0
1723191060000|2024-08-09 08:11:00|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.6|2094.3|0
1723191070000|2024-08-09 08:11:10|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2094.7|2094.4|10
1723191080000|2024-08-09 08:11:20|2095.1|2094.8|2095.4|2095.1|2095.5|2095.2|2095.1|2094.8|2
1723191090000|2024-08-09 08:11:30|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|1
1723191100000|2024-08-09 08:11:40|2095.7|2095.4|2095.7|2095.4|2096|2095.7|2095.5|2095.2|3
1723191110000|2024-08-09 08:11:50|2095.8|2095.5|2096.1|2095.8|2096.1|2095.8|2095.8|2095.5|2
1723191120000|2024-08-09 08:12:00|2095.9|2095.6|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|4
1723191130000|2024-08-09 08:12:10|2095.8|2095.5|2095.4|2095.1|2095.8|2095.5|2095.4|2095.1|1
1723191140000|2024-08-09 08:12:20|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.1|2094.8|7
1723191150000|2024-08-09 08:12:30|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|2
1723191160000|2024-08-09 08:12:40|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|0
1723191170000|2024-08-09 08:12:50|2096|2095.7|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|3
1723191180000|2024-08-09 08:13:00|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.3|2095|4
1723191190000|2024-08-09 08:13:10|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.1|2094.8|2
1723191200000|2024-08-09 08:13:20|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723191210000|2024-08-09 08:13:30|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095.1|2094.8|1
1723191220000|2024-08-09 08:13:40|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|1
1723191230000|2024-08-09 08:13:50|2095.1|2094.8|2094.6|2094.3|2095.2|2094.9|2094.5|2094.2|1
1723191240000|2024-08-09 08:14:00|2094.5|2094.2|2094.2|2093.9|2094.5|2094.2|2094.1|2093.8|9
1723191250000|2024-08-09 08:14:10|2094.1|2093.8|2093.7|2093.4|2094.1|2093.8|2093.6|2093.3|4
1723191260000|2024-08-09 08:14:20|2093.5|2093.2|2093.2|2092.9|2093.5|2093.2|2093.2|2092.9|3
1723191270000|2024-08-09 08:14:30|2093.1|2092.8|2093|2092.7|2093.3|2093|2093|2092.7|10
1723191280000|2024-08-09 08:14:40|2092.9|2092.6|2092.7|2092.4|2092.9|2092.6|2092.6|2092.3|2
1723191290000|2024-08-09 08:14:50|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|2
1723191300000|2024-08-09 08:15:00|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.6|2092.3|4
1723191310000|2024-08-09 08:15:10|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.7|2092.4|3
1723191320000|2024-08-09 08:15:20|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|1
1723191330000|2024-08-09 08:15:30|2092.7|2092.4|2093.1|2092.8|2093.4|2093.1|2092.7|2092.4|13
1723191340000|2024-08-09 08:15:40|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.9|2092.6|1
1723191350000|2024-08-09 08:15:50|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.8|2092.5|0
1723191360000|2024-08-09 08:16:00|2093|2092.7|2093.3|2093|2093.5|2093.2|2093|2092.7|2
1723191370000|2024-08-09 08:16:10|2093.2|2092.9|2093.6|2093.3|2093.6|2093.3|2093.2|2092.9|2
1723191380000|2024-08-09 08:16:20|2093.5|2093.2|2093.4|2093.1|2093.6|2093.3|2093.3|2093|0
1723191390000|2024-08-09 08:16:30|2093.5|2093.2|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|0
1723191400000|2024-08-09 08:16:40|2093.7|2093.4|2093.5|2093.2|2093.7|2093.4|2093.5|2093.2|3
1723191410000|2024-08-09 08:16:50|2093.6|2093.3|2093.8|2093.5|2093.9|2093.6|2093.6|2093.3|0
1723191420000|2024-08-09 08:17:00|2093.9|2093.6|2093.5|2093.2|2093.9|2093.6|2093.4|2093.1|2
1723191430000|2024-08-09 08:17:10|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.4|2093.1|1
1723191440000|2024-08-09 08:17:20|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|2
1723191450000|2024-08-09 08:17:30|2093.6|2093.3|2093.7|2093.4|2093.8|2093.5|2093.6|2093.3|3
1723191460000|2024-08-09 08:17:40|2093.8|2093.5|2093.9|2093.6|2094|2093.7|2093.8|2093.5|0
1723191470000|2024-08-09 08:17:50|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|0
1723191480000|2024-08-09 08:18:00|2093.7|2093.4|2093.4|2093.1|2093.7|2093.4|2093.4|2093.1|1
1723191490000|2024-08-09 08:18:10|2093.3|2093|2093.5|2093.2|2093.5|2093.2|2093.3|2093|1
1723191500000|2024-08-09 08:18:20|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|1
1723191510000|2024-08-09 08:18:30|2093.5|2093.2|2093.7|2093.4|2093.7|2093.4|2093.5|2093.2|1
1723191520000|2024-08-09 08:18:40|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2
1723191530000|2024-08-09 08:18:50|2094|2093.7|2094.3|2094|2094.3|2094|2094|2093.7|1
1723191540000|2024-08-09 08:19:00|2094.1|2093.8|2093.8|2093.5|2094.2|2093.9|2093.7|2093.4|3
1723191550000|2024-08-09 08:19:10|2093.9|2093.6|2093.9|2093.6|2094.4|2094.1|2093.8|2093.5|3
1723191560000|2024-08-09 08:19:20|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2094|2093.7|1
1723191570000|2024-08-09 08:19:30|2094.2|2093.9|2093.9|2093.6|2094.2|2093.9|2093.8|2093.5|0
1723191580000|2024-08-09 08:19:40|2093.8|2093.5|2093.9|2093.6|2094|2093.7|2093.8|2093.5|0
1723191590000|2024-08-09 08:19:50|2093.8|2093.5|2093.4|2093.1|2093.8|2093.5|2093.4|2093.1|1
1723191600000|2024-08-09 08:20:00|2093.6|2093.3|2093.6|2093.3|2093.8|2093.5|2093.5|2093.2|5
1723191610000|2024-08-09 08:20:10|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.4|2093.1|1
1723191620000|2024-08-09 08:20:20|2093.6|2093.3|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|2
1723191630000|2024-08-09 08:20:30|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|0
1723191640000|2024-08-09 08:20:40|2094.1|2093.8|2093.9|2093.6|2094.3|2094|2093.9|2093.6|10
1723191650000|2024-08-09 08:20:50|2094|2093.7|2094.3|2094|2094.3|2094|2093.9|2093.6|3
1723191660000|2024-08-09 08:21:00|2094.2|2093.9|2094.2|2093.9|2094.3|2094|2094.2|2093.9|1
1723191670000|2024-08-09 08:21:10|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2093.9|2093.6|0
1723191680000|2024-08-09 08:21:20|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|4
1723191690000|2024-08-09 08:21:30|2093.9|2093.6|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|1
1723191700000|2024-08-09 08:21:40|2094.3|2094|2094.2|2093.9|2094.3|2094|2094.2|2093.9|0
1723191710000|2024-08-09 08:21:50|2094|2093.7|2093.9|2093.6|2094|2093.7|2093.8|2093.5|2
1723191720000|2024-08-09 08:22:00|2093.8|2093.5|2094|2093.7|2094|2093.7|2093.6|2093.3|3
1723191730000|2024-08-09 08:22:10|2094.1|2093.8|2094.3|2094|2094.6|2094.3|2094.1|2093.8|4
1723191740000|2024-08-09 08:22:20|2094.1|2093.8|2094.2|2093.9|2094.2|2093.9|2094|2093.7|2
1723191750000|2024-08-09 08:22:30|2094.3|2094|2093.9|2093.6|2094.4|2094.1|2093.8|2093.5|0
1723191760000|2024-08-09 08:22:40|2093.8|2093.5|2093.8|2093.5|2094|2093.7|2093.8|2093.5|1
1723191770000|2024-08-09 08:22:50|2093.9|2093.6|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|3
1723191780000|2024-08-09 08:23:00|2093.7|2093.4|2093.8|2093.5|2093.8|2093.5|2093.7|2093.4|0
1723191790000|2024-08-09 08:23:10|2093.7|2093.4|2093.8|2093.5|2093.8|2093.5|2093.7|2093.4|0
1723191800000|2024-08-09 08:23:20|2093.9|2093.6|2094.1|2093.8|2094.3|2094|2093.9|2093.6|1
1723191810000|2024-08-09 08:23:30|2094.2|2093.9|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|3
1723191820000|2024-08-09 08:23:40|2094|2093.7|2094.1|2093.8|2094.2|2093.9|2094|2093.7|0
1723191830000|2024-08-09 08:23:50|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|0
1723191840000|2024-08-09 08:24:00|2094.1|2093.8|2094.7|2094.4|2094.7|2094.4|2094.1|2093.8|6
1723191850000|2024-08-09 08:24:10|2094.6|2094.3|2094.5|2094.2|2094.8|2094.5|2094.3|2094|1
1723191860000|2024-08-09 08:24:20|2094.4|2094.1|2094.4|2094.1|2094.6|2094.3|2094.4|2094.1|1
1723191870000|2024-08-09 08:24:30|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.2|2093.9|1
1723191880000|2024-08-09 08:24:40|2094.2|2093.9|2094.5|2094.2|2094.5|2094.2|2094.2|2093.9|0
1723191890000|2024-08-09 08:24:50|2094.4|2094.1|2094.8|2094.5|2094.8|2094.5|2094.4|2094.1|5
1723191900000|2024-08-09 08:25:00|2094.9|2094.6|2094.8|2094.5|2095.1|2094.8|2094.8|2094.5|5
1723191910000|2024-08-09 08:25:10|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|0
1723191920000|2024-08-09 08:25:20|2095.1|2094.8|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|4
1723191930000|2024-08-09 08:25:30|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|2
1723191940000|2024-08-09 08:25:40|2095.3|2095|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|1
1723191950000|2024-08-09 08:25:50|2095.2|2094.9|2095.8|2095.5|2095.8|2095.5|2095.2|2094.9|3
1723191960000|2024-08-09 08:26:00|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2095.7|2095.4|16
1723191970000|2024-08-09 08:26:10|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|1
1723191980000|2024-08-09 08:26:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723191990000|2024-08-09 08:26:30|2095.7|2095.4|2095.4|2095.1|2095.8|2095.5|2095.4|2095.1|3
1723192000000|2024-08-09 08:26:40|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|6
1723192010000|2024-08-09 08:26:50|2095.8|2095.5|2096|2095.7|2096.1|2095.8|2095.7|2095.4|0
1723192020000|2024-08-09 08:27:00|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|1
1723192030000|2024-08-09 08:27:10|2095.6|2095.3|2095.2|2094.9|2095.7|2095.4|2095.2|2094.9|1
1723192040000|2024-08-09 08:27:20|2095.1|2094.8|2095.2|2094.9|2095.8|2095.5|2095.1|2094.8|8
1723192050000|2024-08-09 08:27:30|2095.1|2094.8|2095|2094.7|2095.2|2094.9|2095|2094.7|1
1723192060000|2024-08-09 08:27:40|2094.9|2094.6|2094.8|2094.5|2095|2094.7|2094.8|2094.5|0
1723192080000|2024-08-09 08:28:00|2094.7|2094.4|2094.2|2093.9|2094.7|2094.4|2094|2093.7|8
1723192090000|2024-08-09 08:28:10|2094.5|2094.2|2094.7|2094.4|2094.8|2094.5|2094.5|2094.2|2
1723192100000|2024-08-09 08:28:20|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.9|2094.6|1
1723192110000|2024-08-09 08:28:30|2095|2094.7|2095.2|2094.9|2095.2|2094.9|2095|2094.7|1
1723192120000|2024-08-09 08:28:40|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.3|2095|5
1723192130000|2024-08-09 08:28:50|2095.3|2095|2095.7|2095.4|2095.7|2095.4|2095.3|2095|2
1723192140000|2024-08-09 08:29:00|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.4|2095.1|1
1723192150000|2024-08-09 08:29:10|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723192160000|2024-08-09 08:29:20|2095.7|2095.4|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|0
1723192170000|2024-08-09 08:29:30|2095.7|2095.4|2095.2|2094.9|2095.7|2095.4|2095.1|2094.8|3
1723192190000|2024-08-09 08:29:50|2095.3|2095|2095.5|2095.2|2095.6|2095.3|2095.3|2095|0
1723192200000|2024-08-09 08:30:00|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723192210000|2024-08-09 08:30:10|2095.6|2095.3|2095.8|2095.5|2095.9|2095.6|2095.6|2095.3|6
1723192220000|2024-08-09 08:30:20|2095.6|2095.3|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|1
1723192230000|2024-08-09 08:30:30|2095.6|2095.3|2095.8|2095.5|2095.9|2095.6|2095.5|2095.2|1
1723192240000|2024-08-09 08:30:40|2095.9|2095.6|2096.1|2095.8|2096.2|2095.9|2095.9|2095.6|7
1723192250000|2024-08-09 08:30:50|2096.2|2095.9|2096.3|2096|2096.3|2096|2096|2095.7|5
1723192260000|2024-08-09 08:31:00|2096.4|2096.1|2097.1|2096.8|2097.5|2097.2|2096.4|2096.1|13
1723192270000|2024-08-09 08:31:10|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.1|2096.8|1
1723192280000|2024-08-09 08:31:20|2097.5|2097.2|2097.3|2097|2097.6|2097.3|2097.2|2096.9|2
1723192290000|2024-08-09 08:31:30|2097.4|2097.1|2097.7|2097.4|2097.8|2097.5|2097.4|2097.1|3
1723192300000|2024-08-09 08:31:40|2097.6|2097.3|2097.7|2097.4|2097.8|2097.5|2097.5|2097.2|2
1723192310000|2024-08-09 08:31:50|2097.6|2097.3|2097.5|2097.2|2097.7|2097.4|2097.5|2097.2|3
1723192320000|2024-08-09 08:32:00|2097.3|2097|2097|2096.7|2097.3|2097|2096.6|2096.3|9
1723192330000|2024-08-09 08:32:10|2097.1|2096.8|2097.6|2097.3|2097.6|2097.3|2097.1|2096.8|3
1723192340000|2024-08-09 08:32:20|2097.5|2097.2|2098.3|2098|2098.9|2098.6|2097.3|2097|57
1723192350000|2024-08-09 08:32:30|2098.2|2097.9|2098.5|2098.2|2098.6|2098.3|2098|2097.7|8
1723192360000|2024-08-09 08:32:40|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|0
1723192370000|2024-08-09 08:32:50|2098.6|2098.3|2098.7|2098.4|2099|2098.7|2098.3|2098|12
1723192380000|2024-08-09 08:33:00|2098.6|2098.3|2098.2|2097.9|2098.6|2098.3|2098.1|2097.8|2
1723192390000|2024-08-09 08:33:10|2097.7|2097.4|2098.1|2097.8|2098.2|2097.9|2097.6|2097.3|11
1723192400000|2024-08-09 08:33:20|2098.2|2097.9|2097.9|2097.6|2098.2|2097.9|2097.9|2097.6|3
1723192410000|2024-08-09 08:33:30|2098|2097.7|2097.9|2097.6|2098.1|2097.8|2097.7|2097.4|13
1723192420000|2024-08-09 08:33:40|2097.7|2097.4|2098.1|2097.8|2098.3|2098|2097.4|2097.1|21
1723192430000|2024-08-09 08:33:50|2098|2097.7|2098.1|2097.8|2098.2|2097.9|2098|2097.7|0
1723192440000|2024-08-09 08:34:00|2098|2097.7|2097.7|2097.4|2098.1|2097.8|2097.6|2097.3|1
1723192450000|2024-08-09 08:34:10|2097.8|2097.5|2098.2|2097.9|2098.3|2098|2097.8|2097.5|3
1723192460000|2024-08-09 08:34:20|2098|2097.7|2097.9|2097.6|2098.5|2098.2|2097.9|2097.6|19
1723192470000|2024-08-09 08:34:30|2098.3|2098|2099.2|2098.9|2099.2|2098.9|2098.3|2098|12
1723192480000|2024-08-09 08:34:40|2099.1|2098.8|2099.1|2098.8|2099.2|2098.9|2098.9|2098.6|2
1723192490000|2024-08-09 08:34:50|2099.2|2098.9|2098.7|2098.4|2099.2|2098.9|2098.5|2098.2|8
1723192500000|2024-08-09 08:35:00|2098.6|2098.3|2098.4|2098.1|2098.6|2098.3|2098.3|2098|1
1723192510000|2024-08-09 08:35:10|2098.5|2098.2|2099.2|2098.9|2099.4|2099.1|2098.5|2098.2|63
1723192520000|2024-08-09 08:35:20|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2098.8|2098.5|18
1723192530000|2024-08-09 08:35:30|2099.4|2099.1|2099.9|2099.6|2099.9|2099.6|2099.3|2099|0
1723192540000|2024-08-09 08:35:40|2099.8|2099.5|2099.8|2099.5|2100|2099.7|2099.7|2099.4|7
1723192550000|2024-08-09 08:35:50|2099.6|2099.3|2100|2099.7|2100.1|2099.8|2099.6|2099.3|5
1723192560000|2024-08-09 08:36:00|2099.9|2099.6|2100|2099.7|2100.1|2099.8|2099.9|2099.6|12
1723192570000|2024-08-09 08:36:10|2099.9|2099.6|2099.4|2099.1|2099.9|2099.6|2099.4|2099.1|4
1723192580000|2024-08-09 08:36:20|2099.3|2099|2099.5|2099.2|2099.7|2099.4|2099.3|2099|3
1723192590000|2024-08-09 08:36:30|2099.6|2099.3|2099.5|2099.2|2099.9|2099.6|2099.4|2099.1|9
1723192600000|2024-08-09 08:36:40|2099.6|2099.3|2099.9|2099.6|2099.9|2099.6|2099.3|2099|3
1723192610000|2024-08-09 08:36:50|2100|2099.7|2100|2099.7|2100.1|2099.8|2099.9|2099.6|0
1723192620000|2024-08-09 08:37:00|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.8|2099.5|0
1723192630000|2024-08-09 08:37:10|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|3
1723192640000|2024-08-09 08:37:20|2100.2|2099.9|2100.5|2100.2|2100.5|2100.2|2100.1|2099.8|10
1723192650000|2024-08-09 08:37:30|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|13
1723192660000|2024-08-09 08:37:40|2100.4|2100.1|2100.5|2100.2|2100.7|2100.4|2100.4|2100.1|2
1723192670000|2024-08-09 08:37:50|2100.4|2100.1|2100.3|2100|2100.5|2100.2|2100.3|2100|1
1723192680000|2024-08-09 08:38:00|2100.2|2099.9|2100.2|2099.9|2100.3|2100|2100.1|2099.8|1
1723192690000|2024-08-09 08:38:10|2100.1|2099.8|2099.9|2099.6|2100.2|2099.9|2099.9|2099.6|1
1723192700000|2024-08-09 08:38:20|2099.8|2099.5|2100.5|2100.2|2100.6|2100.3|2099.8|2099.5|2
1723192710000|2024-08-09 08:38:30|2100.6|2100.3|2100.6|2100.3|2100.8|2100.5|2100.5|2100.2|0
1723192720000|2024-08-09 08:38:40|2100.7|2100.4|2100.9|2100.6|2100.9|2100.6|2100.5|2100.2|8
1723192730000|2024-08-09 08:38:50|2101|2100.7|2101.2|2100.9|2101.2|2100.9|2101|2100.7|4
1723192740000|2024-08-09 08:39:00|2101.1|2100.8|2101.3|2101|2101.5|2101.2|2101.1|2100.8|15
1723192750000|2024-08-09 08:39:10|2101.2|2100.9|2101.5|2101.2|2101.5|2101.2|2101.1|2100.8|6
1723192760000|2024-08-09 08:39:20|2101.4|2101.1|2101.8|2101.5|2101.9|2101.6|2101.4|2101.1|18
1723192770000|2024-08-09 08:39:30|2101.9|2101.6|2101.3|2101|2102|2101.7|2101.3|2101|18
1723192780000|2024-08-09 08:39:40|2101.4|2101.1|2101.7|2101.4|2102|2101.7|2101.3|2101|40
1723192790000|2024-08-09 08:39:50|2101.8|2101.5|2101.5|2101.2|2101.8|2101.5|2101.3|2101|7
1723192800000|2024-08-09 08:40:00|2101.9|2101.6|2101.4|2101.1|2101.9|2101.6|2101.2|2100.9|13
1723192810000|2024-08-09 08:40:10|2101.3|2101|2101.1|2100.8|2101.3|2101|2100.9|2100.6|5
1723192820000|2024-08-09 08:40:20|2100.9|2100.6|2101.1|2100.8|2101.2|2100.9|2100.9|2100.6|5
1723192830000|2024-08-09 08:40:30|2101.2|2100.9|2101.3|2101|2101.6|2101.3|2101.1|2100.8|9
1723192840000|2024-08-09 08:40:40|2101.2|2100.9|2101.3|2101|2101.5|2101.2|2101.1|2100.8|6
1723192850000|2024-08-09 08:40:50|2101.4|2101.1|2101.5|2101.2|2101.5|2101.2|2101.4|2101.1|1
1723192860000|2024-08-09 08:41:00|2101.6|2101.3|2101.1|2100.8|2101.7|2101.4|2100.9|2100.6|5
1723192870000|2024-08-09 08:41:10|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101|2100.7|4
1723192880000|2024-08-09 08:41:20|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.7|2100.4|6
1723192890000|2024-08-09 08:41:30|2100.8|2100.5|2101|2100.7|2101|2100.7|2100.5|2100.2|6
1723192910000|2024-08-09 08:41:50|2101.1|2100.8|2101.4|2101.1|2101.6|2101.3|2101|2100.7|10
1723192920000|2024-08-09 08:42:00|2101.3|2101|2101.1|2100.8|2101.4|2101.1|2101.1|2100.8|2
1723192930000|2024-08-09 08:42:10|2101.2|2100.9|2101.2|2100.9|2101.5|2101.2|2101|2100.7|3
1723192940000|2024-08-09 08:42:20|2101.3|2101|2101.5|2101.2|2101.5|2101.2|2101.3|2101|0
1723192950000|2024-08-09 08:42:30|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|2
1723192960000|2024-08-09 08:42:40|2101.5|2101.2|2101.5|2101.2|2101.6|2101.3|2101.3|2101|1
1723192970000|2024-08-09 08:42:50|2101.6|2101.3|2101.7|2101.4|2101.7|2101.4|2101.6|2101.3|0
1723192980000|2024-08-09 08:43:00|2101.6|2101.3|2101.9|2101.6|2101.9|2101.6|2101.6|2101.3|6
1723192990000|2024-08-09 08:43:10|2102|2101.7|2102.1|2101.8|2102.1|2101.8|2102|2101.7|2
1723193000000|2024-08-09 08:43:20|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|0
1723193010000|2024-08-09 08:43:30|2101.8|2101.5|2101.8|2101.5|2101.9|2101.6|2101.7|2101.4|2
1723193020000|2024-08-09 08:43:40|2101.9|2101.6|2101.9|2101.6|2102.1|2101.8|2101.8|2101.5|6
1723193030000|2024-08-09 08:43:50|2102.2|2101.9|2102.3|2102|2102.5|2102.2|2102.2|2101.9|25
1723193040000|2024-08-09 08:44:00|2102.4|2102.1|2102.2|2101.9|2102.5|2102.2|2102.2|2101.9|4
1723193050000|2024-08-09 08:44:10|2102.3|2102|2102|2101.7|2102.4|2102.1|2102|2101.7|1
1723193060000|2024-08-09 08:44:20|2102.1|2101.8|2102.5|2102.2|2102.5|2102.2|2102.1|2101.8|11
1723193070000|2024-08-09 08:44:30|2102.7|2102.4|2103.2|2102.9|2103.2|2102.9|2102.6|2102.3|21
1723193080000|2024-08-09 08:44:40|2103.1|2102.8|2103|2102.7|2103.1|2102.8|2102.9|2102.6|0
1723193090000|2024-08-09 08:44:50|2103.1|2102.8|2103|2102.7|2103.1|2102.8|2102.9|2102.6|4
1723193100000|2024-08-09 08:45:00|2103.1|2102.8|2103|2102.7|2103.1|2102.8|2102.8|2102.5|19
1723193110000|2024-08-09 08:45:10|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103|2102.7|15
1723193120000|2024-08-09 08:45:20|2102.8|2102.5|2102.9|2102.6|2103|2102.7|2102.6|2102.3|2
1723193130000|2024-08-09 08:45:30|2103|2102.7|2102.8|2102.5|2103|2102.7|2102.8|2102.5|1
1723193140000|2024-08-09 08:45:40|2102.9|2102.6|2103.1|2102.8|2103.3|2103|2102.9|2102.6|5
1723193150000|2024-08-09 08:45:50|2103|2102.7|2102.5|2102.2|2103|2102.7|2102.5|2102.2|3
1723193160000|2024-08-09 08:46:00|2102.6|2102.3|2101.8|2101.5|2102.6|2102.3|2101.8|2101.5|8
1723193170000|2024-08-09 08:46:10|2101.7|2101.4|2101.7|2101.4|2101.8|2101.5|2101.4|2101.1|4
1723193180000|2024-08-09 08:46:20|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|1
1723193190000|2024-08-09 08:46:30|2101.3|2101|2101.4|2101.1|2101.7|2101.4|2101.3|2101|3
1723193200000|2024-08-09 08:46:40|2101.2|2100.9|2101.4|2101.1|2101.4|2101.1|2101.1|2100.8|2
1723193210000|2024-08-09 08:46:50|2101.5|2101.2|2101.7|2101.4|2101.7|2101.4|2101.4|2101.1|5
1723193220000|2024-08-09 08:47:00|2101.9|2101.6|2101.6|2101.3|2101.9|2101.6|2101.6|2101.3|5
1723193230000|2024-08-09 08:47:10|2101.3|2101|2101.1|2100.8|2101.4|2101.1|2101|2100.7|2
1723193240000|2024-08-09 08:47:20|2101.2|2100.9|2101.6|2101.3|2101.6|2101.3|2101.2|2100.9|4
1723193250000|2024-08-09 08:47:30|2101.8|2101.5|2101.4|2101.1|2102|2101.7|2101.4|2101.1|0
1723193260000|2024-08-09 08:47:40|2101.5|2101.2|2101.6|2101.3|2101.7|2101.4|2101.4|2101.1|1
1723193270000|2024-08-09 08:47:50|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|1
1723193280000|2024-08-09 08:48:00|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.1|2100.8|0
1723193290000|2024-08-09 08:48:10|2101.1|2100.8|2101.2|2100.9|2101.3|2101|2100.9|2100.6|2
1723193300000|2024-08-09 08:48:20|2101.3|2101|2101.2|2100.9|2101.3|2101|2101.2|2100.9|2
1723193310000|2024-08-09 08:48:30|2101.3|2101|2101.5|2101.2|2101.5|2101.2|2101.3|2101|0
1723193320000|2024-08-09 08:48:40|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|0
1723193330000|2024-08-09 08:48:50|2101.7|2101.4|2101.6|2101.3|2101.7|2101.4|2101.6|2101.3|4
1723193340000|2024-08-09 08:49:00|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|3
1723193350000|2024-08-09 08:49:10|2101.4|2101.1|2101.6|2101.3|2102|2101.7|2101.4|2101.1|6
1723193360000|2024-08-09 08:49:20|2101.7|2101.4|2101.4|2101.1|2101.7|2101.4|2101.4|2101.1|0
1723193380000|2024-08-09 08:49:40|2101.3|2101|2101.5|2101.2|2101.6|2101.3|2101.3|2101|2
1723193390000|2024-08-09 08:49:50|2101.4|2101.1|2101.8|2101.5|2101.8|2101.5|2101.4|2101.1|2
1723193400000|2024-08-09 08:50:00|2101.7|2101.4|2101.3|2101|2101.7|2101.4|2101.3|2101|6
1723193410000|2024-08-09 08:50:10|2101.2|2100.9|2101.3|2101|2101.3|2101|2101.2|2100.9|0
1723193420000|2024-08-09 08:50:20|2101.6|2101.3|2101.7|2101.4|2101.7|2101.4|2101.5|2101.2|2
1723193430000|2024-08-09 08:50:30|2101.8|2101.5|2101.5|2101.2|2101.8|2101.5|2101.4|2101.1|1
1723193440000|2024-08-09 08:50:40|2101.4|2101.1|2102.3|2102|2102.3|2102|2101.4|2101.1|9
1723193450000|2024-08-09 08:50:50|2102.1|2101.8|2102.6|2102.3|2102.8|2102.5|2102.1|2101.8|2
1723193460000|2024-08-09 08:51:00|2102.5|2102.2|2102.9|2102.6|2103|2102.7|2102.4|2102.1|2
1723193470000|2024-08-09 08:51:10|2102.8|2102.5|2102.8|2102.5|2103|2102.7|2102.8|2102.5|2
1723193480000|2024-08-09 08:51:20|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.5|2102.2|2
1723193490000|2024-08-09 08:51:30|2102.5|2102.2|2102.7|2102.4|2102.7|2102.4|2102.5|2102.2|0
1723193500000|2024-08-09 08:51:40|2102.9|2102.6|2102.8|2102.5|2102.9|2102.6|2102.7|2102.4|0
1723193510000|2024-08-09 08:51:50|2102.7|2102.4|2102.9|2102.6|2102.9|2102.6|2102.7|2102.4|0
1723193520000|2024-08-09 08:52:00|2102.8|2102.5|2102.8|2102.5|2102.9|2102.6|2102.7|2102.4|0
1723193530000|2024-08-09 08:52:10|2102.7|2102.4|2102.8|2102.5|2102.9|2102.6|2102.7|2102.4|2
1723193540000|2024-08-09 08:52:20|2102.7|2102.4|2102.9|2102.6|2103|2102.7|2102.7|2102.4|6
1723193550000|2024-08-09 08:52:30|2103|2102.7|2102.6|2102.3|2103|2102.7|2102.6|2102.3|1
1723193560000|2024-08-09 08:52:40|2102.7|2102.4|2102.3|2102|2102.7|2102.4|2102.3|2102|11
1723193570000|2024-08-09 08:52:50|2102.4|2102.1|2102.3|2102|2102.5|2102.2|2102.3|2102|0
1723193580000|2024-08-09 08:53:00|2102.2|2101.9|2102.1|2101.8|2102.4|2102.1|2102.1|2101.8|3
1723193590000|2024-08-09 08:53:10|2102|2101.7|2102.6|2102.3|2102.6|2102.3|2102|2101.7|1
1723193600000|2024-08-09 08:53:20|2102.5|2102.2|2102.5|2102.2|2102.6|2102.3|2102.4|2102.1|1
1723193610000|2024-08-09 08:53:30|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1723193620000|2024-08-09 08:53:40|2102.5|2102.2|2102.5|2102.2|2102.6|2102.3|2102.3|2102|5
1723193630000|2024-08-09 08:53:50|2102.4|2102.1|2102.6|2102.3|2102.6|2102.3|2102.4|2102.1|1
1723193640000|2024-08-09 08:54:00|2102.5|2102.2|2103.1|2102.8|2103.1|2102.8|2102.5|2102.2|5
1723193650000|2024-08-09 08:54:10|2103|2102.7|2103.1|2102.8|2103.2|2102.9|2103|2102.7|1
1723193660000|2024-08-09 08:54:20|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1723193670000|2024-08-09 08:54:30|2103.3|2103|2103.4|2103.1|2103.6|2103.3|2103.3|2103|9
1723193680000|2024-08-09 08:54:40|2103.3|2103|2103.2|2102.9|2103.3|2103|2103.2|2102.9|1
1723193690000|2024-08-09 08:54:50|2103.3|2103|2103.1|2102.8|2103.5|2103.2|2103.1|2102.8|3
1723193700000|2024-08-09 08:55:00|2103.2|2102.9|2103.3|2103|2103.5|2103.2|2103.2|2102.9|4
1723193710000|2024-08-09 08:55:10|2103.4|2103.1|2103.2|2102.9|2103.4|2103.1|2103.1|2102.8|1
1723193720000|2024-08-09 08:55:20|2103.1|2102.8|2103.4|2103.1|2103.4|2103.1|2103.1|2102.8|2
1723193730000|2024-08-09 08:55:30|2103.3|2103|2103.2|2102.9|2103.5|2103.2|2103.2|2102.9|1
1723193740000|2024-08-09 08:55:40|2103.3|2103|2103.2|2102.9|2103.3|2103|2103.1|2102.8|0
1723193750000|2024-08-09 08:55:50|2103.3|2103|2103.3|2103|2103.5|2103.2|2103.3|2103|1
1723193760000|2024-08-09 08:56:00|2103.2|2102.9|2103|2102.7|2103.2|2102.9|2103|2102.7|5
1723193770000|2024-08-09 08:56:10|2103.1|2102.8|2103.2|2102.9|2103.3|2103|2102.9|2102.6|7
1723193780000|2024-08-09 08:56:20|2103.1|2102.8|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|0
1723193790000|2024-08-09 08:56:30|2103.2|2102.9|2103.2|2102.9|2103.5|2103.2|2103.2|2102.9|1
1723193800000|2024-08-09 08:56:40|2102.5|2102.2|2101.9|2101.6|2102.5|2102.2|2101.7|2101.4|33
1723193810000|2024-08-09 08:56:50|2101.8|2101.5|2102|2101.7|2102.2|2101.9|2101.7|2101.4|9
1723193820000|2024-08-09 08:57:00|2102.1|2101.8|2102.7|2102.4|2102.7|2102.4|2102.1|2101.8|0
1723193830000|2024-08-09 08:57:10|2102.6|2102.3|2102.5|2102.2|2102.9|2102.6|2102.5|2102.2|1
1723193840000|2024-08-09 08:57:20|2102.4|2102.1|2101.9|2101.6|2102.8|2102.5|2101.9|2101.6|17
1723193850000|2024-08-09 08:57:30|2101.8|2101.5|2102.1|2101.8|2102.3|2102|2101.7|2101.4|6
1723193860000|2024-08-09 08:57:40|2102.2|2101.9|2102.3|2102|2102.4|2102.1|2102.2|2101.9|5
1723193870000|2024-08-09 08:57:50|2102.4|2102.1|2102.3|2102|2102.4|2102.1|2102.3|2102|0
1723193880000|2024-08-09 08:58:00|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|0
1723193890000|2024-08-09 08:58:10|2102.3|2102|2102.6|2102.3|2102.7|2102.4|2102.3|2102|2
1723193910000|2024-08-09 08:58:30|2102.7|2102.4|2103.1|2102.8|2103.1|2102.8|2102.7|2102.4|4
1723193920000|2024-08-09 08:58:40|2102.4|2102.1|2103|2102.7|2103|2102.7|2102.2|2101.9|13
1723193930000|2024-08-09 08:58:50|2102.9|2102.6|2103.1|2102.8|2103.2|2102.9|2102.9|2102.6|2
1723193940000|2024-08-09 08:59:00|2103|2102.7|2103.1|2102.8|2103.1|2102.8|2102.9|2102.6|0
1723193950000|2024-08-09 08:59:10|2103|2102.7|2103.1|2102.8|2103.1|2102.8|2103|2102.7|0
1723193960000|2024-08-09 08:59:20|2103.2|2102.9|2103.1|2102.8|2103.3|2103|2103.1|2102.8|0
1723193970000|2024-08-09 08:59:30|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103|2102.7|1
1723193980000|2024-08-09 08:59:40|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103|2102.7|1
1723193990000|2024-08-09 08:59:50|2103.1|2102.8|2102.9|2102.6|2103.1|2102.8|2102.6|2102.3|8
1723194000000|2024-08-09 09:00:00|2102.8|2102.5|2102.6|2102.3|2103.3|2103|2102.4|2102.1|3
1723194010000|2024-08-09 09:00:10|2102.4|2102.1|2102.7|2102.4|2102.9|2102.6|2102.4|2102.1|3
1723194020000|2024-08-09 09:00:20|2102.8|2102.5|2102.8|2102.5|2102.9|2102.6|2102.7|2102.4|0
1723194030000|2024-08-09 09:00:30|2102.7|2102.4|2102.7|2102.4|2103.1|2102.8|2102.7|2102.4|5
1723194040000|2024-08-09 09:00:40|2102.6|2102.3|2102.6|2102.3|2102.8|2102.5|2102.4|2102.1|2
1723194050000|2024-08-09 09:00:50|2102.5|2102.2|2102.6|2102.3|2102.6|2102.3|2102.5|2102.2|0
1723194060000|2024-08-09 09:01:00|2102.7|2102.4|2102.3|2102|2102.9|2102.6|2102.3|2102|4
1723194070000|2024-08-09 09:01:10|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2101.8|2101.5|5
1723194080000|2024-08-09 09:01:20|2102.1|2101.8|2101.9|2101.6|2102.1|2101.8|2101.9|2101.6|0
1723194090000|2024-08-09 09:01:30|2102|2101.7|2102.3|2102|2102.3|2102|2102|2101.7|1
1723194100000|2024-08-09 09:01:40|2102.4|2102.1|2102.3|2102|2102.4|2102.1|2102.3|2102|0
1723194110000|2024-08-09 09:01:50|2102.2|2101.9|2102.1|2101.8|2102.2|2101.9|2102|2101.7|0
1723194120000|2024-08-09 09:02:00|2102|2101.7|2102|2101.7|2102.1|2101.8|2101.6|2101.3|0
1723194130000|2024-08-09 09:02:10|2101.9|2101.6|2102.1|2101.8|2102.2|2101.9|2101.9|2101.6|6
1723194140000|2024-08-09 09:02:20|2102|2101.7|2102.2|2101.9|2102.2|2101.9|2102|2101.7|1
1723194150000|2024-08-09 09:02:30|2102.3|2102|2102|2101.7|2102.3|2102|2102|2101.7|0
1723194160000|2024-08-09 09:02:40|2101.9|2101.6|2102|2101.7|2102.1|2101.8|2101.9|2101.6|0
1723194170000|2024-08-09 09:02:50|2102.1|2101.8|2102.2|2101.9|2102.2|2101.9|2102|2101.7|1
1723194180000|2024-08-09 09:03:00|2102.3|2102|2102.4|2102.1|2102.6|2102.3|2102.3|2102|2
1723194190000|2024-08-09 09:03:10|2102.5|2102.2|2102.2|2101.9|2102.6|2102.3|2102|2101.7|9
1723194200000|2024-08-09 09:03:20|2102.3|2102|2102.1|2101.8|2102.3|2102|2102.1|2101.8|3
1723194220000|2024-08-09 09:03:40|2102|2101.7|2101.8|2101.5|2102|2101.7|2101.7|2101.4|0
1723194230000|2024-08-09 09:03:50|2101.7|2101.4|2101.8|2101.5|2102|2101.7|2101.7|2101.4|4
1723194240000|2024-08-09 09:04:00|2101.9|2101.6|2102|2101.7|2102.2|2101.9|2101.9|2101.6|1
1723194250000|2024-08-09 09:04:10|2101.9|2101.6|2102.1|2101.8|2102.1|2101.8|2101.9|2101.6|0
1723194260000|2024-08-09 09:04:20|2102.2|2101.9|2102|2101.7|2102.3|2102|2102|2101.7|2
1723194270000|2024-08-09 09:04:30|2102.1|2101.8|2102.1|2101.8|2102.4|2102.1|2102|2101.7|9
1723194280000|2024-08-09 09:04:40|2102|2101.7|2102.2|2101.9|2102.2|2101.9|2102|2101.7|6
1723194290000|2024-08-09 09:04:50|2102.4|2102.1|2102.7|2102.4|2102.7|2102.4|2102.4|2102.1|9
1723194300000|2024-08-09 09:05:00|2102.6|2102.3|2102.9|2102.6|2102.9|2102.6|2102.6|2102.3|3
1723194310000|2024-08-09 09:05:10|2102.8|2102.5|2103.1|2102.8|2103.1|2102.8|2102.7|2102.4|23
1723194320000|2024-08-09 09:05:20|2103.2|2102.9|2103.2|2102.9|2103.3|2103|2103.1|2102.8|0
1723194330000|2024-08-09 09:05:30|2103.1|2102.8|2103|2102.7|2103.2|2102.9|2103|2102.7|0
1723194340000|2024-08-09 09:05:40|2102.8|2102.5|2102.8|2102.5|2103|2102.7|2102.8|2102.5|2
1723194350000|2024-08-09 09:05:50|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1723194360000|2024-08-09 09:06:00|2102.6|2102.3|2102.8|2102.5|2102.9|2102.6|2102.5|2102.2|0
1723194370000|2024-08-09 09:06:10|2102.7|2102.4|2102.5|2102.2|2102.7|2102.4|2102.4|2102.1|0
1723194380000|2024-08-09 09:06:20|2102.6|2102.3|2102.3|2102|2102.7|2102.4|2102.2|2101.9|5
1723194390000|2024-08-09 09:06:30|2102.2|2101.9|2102.3|2102|2102.4|2102.1|2102.1|2101.8|4
1723194400000|2024-08-09 09:06:40|2102.4|2102.1|2101.8|2101.5|2102.4|2102.1|2101.8|2101.5|4
1723194410000|2024-08-09 09:06:50|2101.9|2101.6|2102|2101.7|2102|2101.7|2101.8|2101.5|0
1723194420000|2024-08-09 09:07:00|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.8|2101.5|0
1723194430000|2024-08-09 09:07:10|2101.8|2101.5|2102|2101.7|2102|2101.7|2101.7|2101.4|0
1723194440000|2024-08-09 09:07:20|2101.7|2101.4|2101.2|2100.9|2101.7|2101.4|2101|2100.7|29
1723194450000|2024-08-09 09:07:30|2101|2100.7|2101.3|2101|2101.5|2101.2|2100.9|2100.6|4
1723194460000|2024-08-09 09:07:40|2101.2|2100.9|2101.5|2101.2|2101.6|2101.3|2101.2|2100.9|4
1723194470000|2024-08-09 09:07:50|2101.7|2101.4|2101.8|2101.5|2101.8|2101.5|2101.7|2101.4|0
1723194480000|2024-08-09 09:08:00|2101.9|2101.6|2101.7|2101.4|2102|2101.7|2101.7|2101.4|0
1723194490000|2024-08-09 09:08:10|2101.8|2101.5|2102|2101.7|2102|2101.7|2101.5|2101.2|1
1723194500000|2024-08-09 09:08:20|2101.9|2101.6|2101.7|2101.4|2101.9|2101.6|2101.7|2101.4|0
1723194510000|2024-08-09 09:08:30|2101.6|2101.3|2102.1|2101.8|2102.1|2101.8|2101.6|2101.3|3
1723194520000|2024-08-09 09:08:40|2102.2|2101.9|2102|2101.7|2102.2|2101.9|2102|2101.7|3
1723194530000|2024-08-09 09:08:50|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2101.9|2101.6|1
1723194540000|2024-08-09 09:09:00|2101.9|2101.6|2101.7|2101.4|2101.9|2101.6|2101.5|2101.2|2
1723194550000|2024-08-09 09:09:10|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|0
1723194560000|2024-08-09 09:09:20|2101.9|2101.6|2101.8|2101.5|2101.9|2101.6|2101.7|2101.4|11
1723194570000|2024-08-09 09:09:30|2101.7|2101.4|2101.7|2101.4|2101.8|2101.5|2101.6|2101.3|1
1723194580000|2024-08-09 09:09:40|2101.5|2101.2|2101.3|2101|2101.5|2101.2|2101.3|2101|5
1723194590000|2024-08-09 09:09:50|2101.4|2101.1|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|1
1723194600000|2024-08-09 09:10:00|2101.3|2101|2101.4|2101.1|2101.4|2101.1|2101.3|2101|2
1723194610000|2024-08-09 09:10:10|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|1
1723194620000|2024-08-09 09:10:20|2101.4|2101.1|2101.5|2101.2|2101.5|2101.2|2101.4|2101.1|0
1723194630000|2024-08-09 09:10:30|2101.7|2101.4|2101.4|2101.1|2101.7|2101.4|2101.4|2101.1|5
1723194640000|2024-08-09 09:10:40|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|1
1723194650000|2024-08-09 09:10:50|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|1
1723194660000|2024-08-09 09:11:00|2101.3|2101|2101|2100.7|2101.3|2101|2100.9|2100.6|5
1723194670000|2024-08-09 09:11:10|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101|2100.7|0
1723194680000|2024-08-09 09:11:20|2101.2|2100.9|2101.4|2101.1|2101.5|2101.2|2101.1|2100.8|3
1723194690000|2024-08-09 09:11:30|2101.3|2101|2101.4|2101.1|2101.4|2101.1|2101.3|2101|0
1723194700000|2024-08-09 09:11:40|2101.3|2101|2101.7|2101.4|2101.7|2101.4|2101.3|2101|2
1723194710000|2024-08-09 09:11:50|2101.5|2101.2|2101.1|2100.8|2101.5|2101.2|2101.1|2100.8|3
1723194720000|2024-08-09 09:12:00|2100.9|2100.6|2100.8|2100.5|2100.9|2100.6|2100.7|2100.4|2
1723194730000|2024-08-09 09:12:10|2100.7|2100.4|2099.9|2099.6|2100.7|2100.4|2099.8|2099.5|23
1723194740000|2024-08-09 09:12:20|2100|2099.7|2099.2|2098.9|2100.1|2099.8|2099.1|2098.8|27
1723194750000|2024-08-09 09:12:30|2099.1|2098.8|2098.6|2098.3|2099.2|2098.9|2098.6|2098.3|45
1723194760000|2024-08-09 09:12:40|2098.9|2098.6|2098.7|2098.4|2098.9|2098.6|2098.7|2098.4|9
1723194770000|2024-08-09 09:12:50|2098.8|2098.5|2098.6|2098.3|2099|2098.7|2098.6|2098.3|14
1723194780000|2024-08-09 09:13:00|2098.7|2098.4|2099.1|2098.8|2099.1|2098.8|2098.7|2098.4|3
1723194790000|2024-08-09 09:13:10|2099.2|2098.9|2099.3|2099|2099.7|2099.4|2099.2|2098.9|5
1723194800000|2024-08-09 09:13:20|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|2
1723194810000|2024-08-09 09:13:30|2099.5|2099.2|2100|2099.7|2100|2099.7|2099.4|2099.1|12
1723194820000|2024-08-09 09:13:40|2099.9|2099.6|2099.6|2099.3|2099.9|2099.6|2099.6|2099.3|2
1723194830000|2024-08-09 09:13:50|2099.7|2099.4|2099.3|2099|2099.7|2099.4|2099.3|2099|0
1723194840000|2024-08-09 09:14:00|2099.5|2099.2|2099.6|2099.3|2099.8|2099.5|2099.5|2099.2|1
1723194850000|2024-08-09 09:14:10|2099.7|2099.4|2100.1|2099.8|2100.1|2099.8|2099.6|2099.3|4
1723194860000|2024-08-09 09:14:20|2099.8|2099.5|2099.6|2099.3|2100.1|2099.8|2099.6|2099.3|3
1723194870000|2024-08-09 09:14:30|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.7|2099.4|2
1723194880000|2024-08-09 09:14:40|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|0
1723194890000|2024-08-09 09:14:50|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.9|2099.6|1
1723194900000|2024-08-09 09:15:00|2100|2099.7|2100|2099.7|2100|2099.7|2099.9|2099.6|0
1723194910000|2024-08-09 09:15:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100|2099.7|0
1723194920000|2024-08-09 09:15:20|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|1
1723194930000|2024-08-09 09:15:30|2100.2|2099.9|2100.4|2100.1|2100.4|2100.1|2100.2|2099.9|2
1723194950000|2024-08-09 09:15:50|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|4
1723194960000|2024-08-09 09:16:00|2100.6|2100.3|2100.7|2100.4|2101.1|2100.8|2100.6|2100.3|19
1723194970000|2024-08-09 09:16:10|2100.8|2100.5|2100.3|2100|2100.8|2100.5|2100.3|2100|0
1723194980000|2024-08-09 09:16:20|2100.4|2100.1|2100.4|2100.1|2100.7|2100.4|2100.4|2100.1|6
1723194990000|2024-08-09 09:16:30|2100.6|2100.3|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|2
1723195000000|2024-08-09 09:16:40|2100.7|2100.4|2101.2|2100.9|2101.4|2101.1|2100.7|2100.4|13
1723195010000|2024-08-09 09:16:50|2101.1|2100.8|2101.1|2100.8|2101.2|2100.9|2100.9|2100.6|4
1723195020000|2024-08-09 09:17:00|2101.2|2100.9|2101.4|2101.1|2101.4|2101.1|2101.2|2100.9|1
1723195030000|2024-08-09 09:17:10|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|0
1723195040000|2024-08-09 09:17:20|2101.3|2101|2101.4|2101.1|2101.4|2101.1|2101.2|2100.9|4
1723195050000|2024-08-09 09:17:30|2101.5|2101.2|2101.2|2100.9|2101.5|2101.2|2101.2|2100.9|2
1723195060000|2024-08-09 09:17:40|2101.1|2100.8|2101.4|2101.1|2101.4|2101.1|2101.1|2100.8|1
1723195070000|2024-08-09 09:17:50|2101.5|2101.2|2101.7|2101.4|2101.7|2101.4|2101.5|2101.2|1
1723195080000|2024-08-09 09:18:00|2101.6|2101.3|2101.2|2100.9|2101.7|2101.4|2101.2|2100.9|3
1723195090000|2024-08-09 09:18:10|2101.5|2101.2|2101.5|2101.2|2101.6|2101.3|2101.3|2101|6
1723195100000|2024-08-09 09:18:20|2101.6|2101.3|2101.4|2101.1|2101.6|2101.3|2101.4|2101.1|1
1723195110000|2024-08-09 09:18:30|2101.5|2101.2|2101|2100.7|2101.5|2101.2|2100.9|2100.6|7
1723195120000|2024-08-09 09:18:40|2100.9|2100.6|2100.8|2100.5|2101|2100.7|2100.6|2100.3|0
1723195130000|2024-08-09 09:18:50|2100.9|2100.6|2100.7|2100.4|2101|2100.7|2100.7|2100.4|2
1723195140000|2024-08-09 09:19:00|2100.6|2100.3|2100.8|2100.5|2100.9|2100.6|2100.6|2100.3|8
1723195150000|2024-08-09 09:19:10|2100.9|2100.6|2101|2100.7|2101.6|2101.3|2100.9|2100.6|23
1723195160000|2024-08-09 09:19:20|2100.9|2100.6|2100.7|2100.4|2100.9|2100.6|2100.5|2100.2|5
1723195170000|2024-08-09 09:19:30|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|0
1723195180000|2024-08-09 09:19:40|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.8|2100.5|3
1723195190000|2024-08-09 09:19:50|2100.9|2100.6|2101.1|2100.8|2101.2|2100.9|2100.9|2100.6|0
1723195200000|2024-08-09 09:20:00|2101.2|2100.9|2101.3|2101|2101.4|2101.1|2101.2|2100.9|0
1723195210000|2024-08-09 09:20:10|2101.4|2101.1|2101.4|2101.1|2101.5|2101.2|2101.3|2101|0
1723195220000|2024-08-09 09:20:20|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|0
1723195230000|2024-08-09 09:20:30|2101.5|2101.2|2101.7|2101.4|2101.7|2101.4|2101.4|2101.1|3
1723195240000|2024-08-09 09:20:40|2101.8|2101.5|2101.5|2101.2|2101.9|2101.6|2101.5|2101.2|3
1723195250000|2024-08-09 09:20:50|2101.6|2101.3|2100.9|2100.6|2101.6|2101.3|2100.8|2100.5|2
1723195260000|2024-08-09 09:21:00|2100.8|2100.5|2100.9|2100.6|2101|2100.7|2100.2|2099.9|15
1723195270000|2024-08-09 09:21:10|2101|2100.7|2100.7|2100.4|2101|2100.7|2100.7|2100.4|5
1723195280000|2024-08-09 09:21:20|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2100.7|2100.4|0
1723195290000|2024-08-09 09:21:30|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2100.7|2100.4|0
1723195300000|2024-08-09 09:21:40|2100.4|2100.1|2100.7|2100.4|2100.7|2100.4|2100.2|2099.9|8
1723195310000|2024-08-09 09:21:50|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|1
1723195320000|2024-08-09 09:22:00|2100.7|2100.4|2100.9|2100.6|2101.1|2100.8|2100.7|2100.4|3
1723195330000|2024-08-09 09:22:10|2101|2100.7|2101|2100.7|2101.1|2100.8|2101|2100.7|0
1723195340000|2024-08-09 09:22:20|2101.1|2100.8|2100.9|2100.6|2101.3|2101|2100.8|2100.5|3
1723195350000|2024-08-09 09:22:30|2101|2100.7|2101|2100.7|2101.1|2100.8|2101|2100.7|0
1723195360000|2024-08-09 09:22:40|2101.1|2100.8|2100.8|2100.5|2101.1|2100.8|2100.7|2100.4|2
1723195370000|2024-08-09 09:22:50|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|0
1723195380000|2024-08-09 09:23:00|2100.8|2100.5|2101.1|2100.8|2101.1|2100.8|2100.8|2100.5|1
1723195390000|2024-08-09 09:23:10|2101|2100.7|2101.2|2100.9|2101.2|2100.9|2101|2100.7|0
1723195400000|2024-08-09 09:23:20|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|0
1723195410000|2024-08-09 09:23:30|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|0
1723195420000|2024-08-09 09:23:40|2101.4|2101.1|2101.2|2100.9|2101.6|2101.3|2101.1|2100.8|7
1723195430000|2024-08-09 09:23:50|2101.3|2101|2101.4|2101.1|2101.5|2101.2|2101.3|2101|5
1723195440000|2024-08-09 09:24:00|2101.1|2100.8|2101.1|2100.8|2101.2|2100.9|2100.9|2100.6|5
1723195450000|2024-08-09 09:24:10|2100.9|2100.6|2101.1|2100.8|2101.2|2100.9|2100.9|2100.6|0
1723195460000|2024-08-09 09:24:20|2101.2|2100.9|2101|2100.7|2101.2|2100.9|2100.9|2100.6|1
1723195480000|2024-08-09 09:24:40|2101.1|2100.8|2101.2|2100.9|2101.3|2101|2101.1|2100.8|1
1723195490000|2024-08-09 09:24:50|2101.5|2101.2|2101.3|2101|2101.6|2101.3|2101.3|2101|7
1723195500000|2024-08-09 09:25:00|2101.4|2101.1|2101.4|2101.1|2101.5|2101.2|2101.3|2101|6
1723195510000|2024-08-09 09:25:10|2101.5|2101.2|2101|2100.7|2101.5|2101.2|2101|2100.7|5
1723195520000|2024-08-09 09:25:20|2100.8|2100.5|2101.1|2100.8|2101.1|2100.8|2100.8|2100.5|3
1723195530000|2024-08-09 09:25:30|2101|2100.7|2101.2|2100.9|2101.2|2100.9|2100.7|2100.4|2
1723195540000|2024-08-09 09:25:40|2101.3|2101|2101|2100.7|2101.4|2101.1|2101|2100.7|2
1723195550000|2024-08-09 09:25:50|2101.1|2100.8|2101|2100.7|2101.1|2100.8|2101|2100.7|0
1723195570000|2024-08-09 09:26:10|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101|2100.7|1
1723195580000|2024-08-09 09:26:20|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|0
1723195600000|2024-08-09 09:26:40|2101.1|2100.8|2101.2|2100.9|2101.4|2101.1|2101.1|2100.8|4
1723195610000|2024-08-09 09:26:50|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|0
1723195620000|2024-08-09 09:27:00|2101.4|2101.1|2101.2|2100.9|2101.4|2101.1|2101.1|2100.8|0
1723195630000|2024-08-09 09:27:10|2101.1|2100.8|2101.1|2100.8|2101.2|2100.9|2101.1|2100.8|0
1723195640000|2024-08-09 09:27:20|2101.3|2101|2101.2|2100.9|2101.3|2101|2101.2|2100.9|3
1723195650000|2024-08-09 09:27:30|2101.1|2100.8|2101.3|2101|2101.3|2101|2101.1|2100.8|0
1723195660000|2024-08-09 09:27:40|2101.2|2100.9|2101.2|2100.9|2101.3|2101|2101.2|2100.9|0
1723195670000|2024-08-09 09:27:50|2101.3|2101|2101.5|2101.2|2101.6|2101.3|2101.1|2100.8|4
1723195680000|2024-08-09 09:28:00|2101.6|2101.3|2101.5|2101.2|2101.7|2101.4|2101.5|2101.2|2
1723195700000|2024-08-09 09:28:20|2101.7|2101.4|2101.7|2101.4|2101.9|2101.6|2101.6|2101.3|2
1723195710000|2024-08-09 09:28:30|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|2101.6|2101.3|0
1723195720000|2024-08-09 09:28:40|2101.7|2101.4|2101.9|2101.6|2101.9|2101.6|2101.6|2101.3|3
1723195730000|2024-08-09 09:28:50|2101.7|2101.4|2101.5|2101.2|2101.8|2101.5|2101.5|2101.2|0
1723195740000|2024-08-09 09:29:00|2101.1|2100.8|2101.7|2101.4|2101.8|2101.5|2101.1|2100.8|5
1723195750000|2024-08-09 09:29:10|2101.6|2101.3|2101.7|2101.4|2101.9|2101.6|2101.6|2101.3|9
1723195760000|2024-08-09 09:29:20|2101.4|2101.1|2101.5|2101.2|2101.6|2101.3|2101.4|2101.1|4
1723195770000|2024-08-09 09:29:30|2101.3|2101|2100.9|2100.6|2101.6|2101.3|2100.9|2100.6|5
1723195780000|2024-08-09 09:29:40|2101.2|2100.9|2101.7|2101.4|2101.7|2101.4|2100.9|2100.6|27
1723195790000|2024-08-09 09:29:50|2101.6|2101.3|2101.7|2101.4|2101.7|2101.4|2101.6|2101.3|0
1723195800000|2024-08-09 09:30:00|2101.6|2101.3|2101.2|2100.9|2101.7|2101.4|2101.1|2100.8|2
1723195810000|2024-08-09 09:30:10|2101.3|2101|2101.1|2100.8|2101.5|2101.2|2101|2100.7|7
1723195820000|2024-08-09 09:30:20|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|2
1723195830000|2024-08-09 09:30:30|2101|2100.7|2100|2099.7|2101|2100.7|2099.9|2099.6|16
1723195840000|2024-08-09 09:30:40|2099.2|2098.9|2100.2|2099.9|2100.2|2099.9|2099.2|2098.9|40
1723195850000|2024-08-09 09:30:50|2100.1|2099.8|2099.7|2099.4|2100.3|2100|2099.7|2099.4|2
1723195860000|2024-08-09 09:31:00|2099.8|2099.5|2100|2099.7|2100.1|2099.8|2099.8|2099.5|3
1723195870000|2024-08-09 09:31:10|2099.9|2099.6|2099.8|2099.5|2100|2099.7|2099.7|2099.4|0
1723195880000|2024-08-09 09:31:20|2099.7|2099.4|2100.3|2100|2100.3|2100|2099.7|2099.4|3
1723195890000|2024-08-09 09:31:30|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|4
1723195900000|2024-08-09 09:31:40|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|3
1723195910000|2024-08-09 09:31:50|2099.8|2099.5|2099.7|2099.4|2099.9|2099.6|2099.7|2099.4|2
1723195920000|2024-08-09 09:32:00|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|0
1723195930000|2024-08-09 09:32:10|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|1
1723195940000|2024-08-09 09:32:20|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|0
1723195950000|2024-08-09 09:32:30|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.1|2098.8|6
1723195960000|2024-08-09 09:32:40|2099.1|2098.8|2099.3|2099|2099.3|2099|2099.1|2098.8|0
1723195970000|2024-08-09 09:32:50|2099.4|2099.1|2099|2098.7|2099.4|2099.1|2098.8|2098.5|33
1723195980000|2024-08-09 09:33:00|2099.1|2098.8|2098.9|2098.6|2099.2|2098.9|2098.9|2098.6|5
1723195990000|2024-08-09 09:33:10|2099|2098.7|2099.2|2098.9|2099.2|2098.9|2098.9|2098.6|0
1723196000000|2024-08-09 09:33:20|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|0
1723196010000|2024-08-09 09:33:30|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|0
1723196020000|2024-08-09 09:33:40|2099.3|2099|2098.8|2098.5|2099.3|2099|2098.2|2097.9|13
1723196030000|2024-08-09 09:33:50|2099.3|2099|2099.1|2098.8|2099.4|2099.1|2099|2098.7|13
1723196040000|2024-08-09 09:34:00|2099|2098.7|2098.7|2098.4|2099.1|2098.8|2098.7|2098.4|3
1723196050000|2024-08-09 09:34:10|2098.3|2098|2098.3|2098|2098.3|2098|2098|2097.7|15
1723196060000|2024-08-09 09:34:20|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.3|2098|8
1723196070000|2024-08-09 09:34:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1723196080000|2024-08-09 09:34:40|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.3|2098|0
1723196090000|2024-08-09 09:34:50|2098.3|2098|2098.3|2098|2098.4|2098.1|2098.3|2098|2
1723196100000|2024-08-09 09:35:00|2098.4|2098.1|2098.4|2098.1|2098.5|2098.2|2098.4|2098.1|6
1723196110000|2024-08-09 09:35:10|2098.5|2098.2|2098.6|2098.3|2098.7|2098.4|2098.5|2098.2|1
1723196120000|2024-08-09 09:35:20|2098.7|2098.4|2098.7|2098.4|2098.8|2098.5|2098.6|2098.3|2
1723196130000|2024-08-09 09:35:30|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|0
1723196140000|2024-08-09 09:35:40|2098.9|2098.6|2098.6|2098.3|2099|2098.7|2098.6|2098.3|5
1723196150000|2024-08-09 09:35:50|2098.7|2098.4|2098.8|2098.5|2098.9|2098.6|2098.7|2098.4|2
1723196160000|2024-08-09 09:36:00|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|2
1723196180000|2024-08-09 09:36:20|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|0
1723196190000|2024-08-09 09:36:30|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|1
1723196200000|2024-08-09 09:36:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099|2098.7|0
1723196210000|2024-08-09 09:36:50|2098.9|2098.6|2098.7|2098.4|2098.9|2098.6|2098.6|2098.3|7
1723196220000|2024-08-09 09:37:00|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|0
1723196230000|2024-08-09 09:37:10|2098.6|2098.3|2098.4|2098.1|2098.6|2098.3|2098.4|2098.1|0
1723196240000|2024-08-09 09:37:20|2098.5|2098.2|2098.3|2098|2098.5|2098.2|2098.2|2097.9|2
1723196250000|2024-08-09 09:37:30|2098.4|2098.1|2098.7|2098.4|2098.7|2098.4|2098.3|2098|3
1723196260000|2024-08-09 09:37:40|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.4|2098.1|0
1723196270000|2024-08-09 09:37:50|2098.3|2098|2098.2|2097.9|2098.3|2098|2098.2|2097.9|2
1723196280000|2024-08-09 09:38:00|2098.3|2098|2098.1|2097.8|2098.4|2098.1|2098.1|2097.8|0
1723196290000|2024-08-09 09:38:10|2098.2|2097.9|2098.3|2098|2098.3|2098|2098.2|2097.9|0
1723196300000|2024-08-09 09:38:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|0
1723196310000|2024-08-09 09:38:30|2098.1|2097.8|2098.4|2098.1|2098.4|2098.1|2098.1|2097.8|1
1723196320000|2024-08-09 09:38:40|2098.6|2098.3|2098|2097.7|2098.7|2098.4|2098|2097.7|38
1723196330000|2024-08-09 09:38:50|2098.1|2097.8|2098.3|2098|2098.3|2098|2098|2097.7|4
1723196340000|2024-08-09 09:39:00|2098.5|2098.2|2098.3|2098|2099.2|2098.9|2098.1|2097.8|270
1723196350000|2024-08-09 09:39:10|2098.2|2097.9|2098.3|2098|2098.3|2098|2098.1|2097.8|3
1723196360000|2024-08-09 09:39:20|2098.2|2097.9|2098.2|2097.9|2098.3|2098|2098.2|2097.9|0
1723196370000|2024-08-09 09:39:30|2098.3|2098|2098.3|2098|2098.4|2098.1|2098.3|2098|4
1723196380000|2024-08-09 09:39:40|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|5
1723196390000|2024-08-09 09:39:50|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|2
1723196400000|2024-08-09 09:40:00|2098|2097.7|2097|2096.7|2098|2097.7|2096.7|2096.4|22
1723196410000|2024-08-09 09:40:10|2097.1|2096.8|2097.3|2097|2097.4|2097.1|2097.1|2096.8|0
1723196420000|2024-08-09 09:40:20|2097.1|2096.8|2096.6|2096.3|2097.1|2096.8|2096.5|2096.2|13
1723196430000|2024-08-09 09:40:30|2096.5|2096.2|2096.3|2096|2096.5|2096.2|2096.2|2095.9|7
1723196440000|2024-08-09 09:40:40|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|1
1723196450000|2024-08-09 09:40:50|2096.6|2096.3|2096.9|2096.6|2097|2096.7|2096.6|2096.3|4
1723196460000|2024-08-09 09:41:00|2096.8|2096.5|2097.1|2096.8|2097.1|2096.8|2096.8|2096.5|0
1723196470000|2024-08-09 09:41:10|2097|2096.7|2096.5|2096.2|2097|2096.7|2096.4|2096.1|5
1723196480000|2024-08-09 09:41:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723196490000|2024-08-09 09:41:30|2096.4|2096.1|2096.8|2096.5|2096.8|2096.5|2096.4|2096.1|3
1723196500000|2024-08-09 09:41:40|2096.7|2096.4|2096.8|2096.5|2097.1|2096.8|2096.7|2096.4|0
1723196510000|2024-08-09 09:41:50|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.7|2096.4|0
1723196520000|2024-08-09 09:42:00|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723196530000|2024-08-09 09:42:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723196540000|2024-08-09 09:42:20|2096.9|2096.6|2096.5|2096.2|2096.9|2096.6|2096.5|2096.2|7
1723196550000|2024-08-09 09:42:30|2096.4|2096.1|2095.8|2095.5|2096.4|2096.1|2095.8|2095.5|12
1723196560000|2024-08-09 09:42:40|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|8
1723196570000|2024-08-09 09:42:50|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.3|2096|1
1723196580000|2024-08-09 09:43:00|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.5|2096.2|6
1723196590000|2024-08-09 09:43:10|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723196600000|2024-08-09 09:43:20|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|1
1723196610000|2024-08-09 09:43:30|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723196620000|2024-08-09 09:43:40|2096.5|2096.2|2096.9|2096.6|2096.9|2096.6|2096.4|2096.1|3
1723196630000|2024-08-09 09:43:50|2096.7|2096.4|2096.5|2096.2|2096.7|2096.4|2096.5|2096.2|0
1723196640000|2024-08-09 09:44:00|2096.6|2096.3|2096.3|2096|2096.7|2096.4|2096.3|2096|3
1723196650000|2024-08-09 09:44:10|2096.4|2096.1|2096.1|2095.8|2096.5|2096.2|2095.8|2095.5|13
1723196660000|2024-08-09 09:44:20|2095.8|2095.5|2095.9|2095.6|2096.1|2095.8|2095.5|2095.2|12
1723196670000|2024-08-09 09:44:30|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.7|2095.4|11
1723196680000|2024-08-09 09:44:40|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.8|2095.5|0
1723196690000|2024-08-09 09:44:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|5
1723196700000|2024-08-09 09:45:00|2096.5|2096.2|2096.4|2096.1|2096.6|2096.3|2096.2|2095.9|4
1723196710000|2024-08-09 09:45:10|2096.7|2096.4|2096.7|2096.4|2096.9|2096.6|2096.7|2096.4|9
1723196720000|2024-08-09 09:45:20|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.2|2095.9|5
1723196730000|2024-08-09 09:45:30|2096.5|2096.2|2096.5|2096.2|2096.8|2096.5|2096.5|2096.2|1
1723196740000|2024-08-09 09:45:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723196750000|2024-08-09 09:45:50|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|1
1723196760000|2024-08-09 09:46:00|2096.7|2096.4|2096.3|2096|2096.8|2096.5|2096.3|2096|11
1723196770000|2024-08-09 09:46:10|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|1
1723196780000|2024-08-09 09:46:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|1
1723196790000|2024-08-09 09:46:30|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|11
1723196800000|2024-08-09 09:46:40|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723196810000|2024-08-09 09:46:50|||||||||2
1723196820000|2024-08-09 09:47:00|2095.2|2094.9|2094.4|2094.1|2095.3|2095|2094.4|2094.1|27
1723196830000|2024-08-09 09:47:10|2094.6|2094.3|2093.9|2093.6|2094.8|2094.5|2093.7|2093.4|12
1723196840000|2024-08-09 09:47:20|2094.1|2093.8|2094.1|2093.8|2094.2|2093.9|2093.9|2093.6|4
1723196850000|2024-08-09 09:47:30|2094.2|2093.9|2094.9|2094.6|2095|2094.7|2094.2|2093.9|73
1723196860000|2024-08-09 09:47:40|2094.5|2094.2|2094.7|2094.4|2094.8|2094.5|2094.5|2094.2|5
1723196870000|2024-08-09 09:47:50|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|0
1723196880000|2024-08-09 09:48:00|2094.8|2094.5|2094.6|2094.3|2094.9|2094.6|2094.6|2094.3|8
1723196890000|2024-08-09 09:48:10|2094.3|2094|2094.1|2093.8|2094.3|2094|2094|2093.7|11
1723196900000|2024-08-09 09:48:20|2094|2093.7|2094.1|2093.8|2094.2|2093.9|2093.9|2093.6|2
1723196910000|2024-08-09 09:48:30|2094.2|2093.9|2094.8|2094.5|2094.8|2094.5|2094.1|2093.8|5
1723196920000|2024-08-09 09:48:40|2094.9|2094.6|2094.7|2094.4|2095|2094.7|2094.7|2094.4|3
1723196930000|2024-08-09 09:48:50|2094.4|2094.1|2094.2|2093.9|2094.4|2094.1|2094.1|2093.8|7
1723196940000|2024-08-09 09:49:00|2094.3|2094|2094.1|2093.8|2094.5|2094.2|2093.8|2093.5|20
1723196950000|2024-08-09 09:49:10|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094.2|2093.9|6
1723196960000|2024-08-09 09:49:20|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2094.6|2094.3|6
1723196970000|2024-08-09 09:49:30|2095|2094.7|2094.2|2093.9|2095|2094.7|2094.1|2093.8|2
1723196980000|2024-08-09 09:49:40|2094.1|2093.8|2094.3|2094|2094.3|2094|2094.1|2093.8|0
1723196990000|2024-08-09 09:49:50|2094.4|2094.1|2094.6|2094.3|2094.7|2094.4|2094.4|2094.1|1
1723197000000|2024-08-09 09:50:00|2094.7|2094.4|2094.8|2094.5|2095.1|2094.8|2094.7|2094.4|10
1723197010000|2024-08-09 09:50:10|2094.9|2094.6|2095.3|2095|2095.4|2095.1|2094.9|2094.6|9
1723197020000|2024-08-09 09:50:20|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.1|2094.8|4
1723197030000|2024-08-09 09:50:30|2095.2|2094.9|2095.8|2095.5|2095.8|2095.5|2095.2|2094.9|2
1723197040000|2024-08-09 09:50:40|2095.7|2095.4|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|1
1723197050000|2024-08-09 09:50:50|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.1|2094.8|2
1723197060000|2024-08-09 09:51:00|2095.3|2095|2095.3|2095|2095.5|2095.2|2095.2|2094.9|0
1723197070000|2024-08-09 09:51:10|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.1|2094.8|4
1723197080000|2024-08-09 09:51:20|2095.4|2095.1|2095.3|2095|2095.6|2095.3|2095.3|2095|1
1723197090000|2024-08-09 09:51:30|2095.4|2095.1|2095.9|2095.6|2096|2095.7|2095.4|2095.1|8
1723197100000|2024-08-09 09:51:40|2095.8|2095.5|2095.7|2095.4|2096|2095.7|2095.7|2095.4|5
1723197110000|2024-08-09 09:51:50|2095.8|2095.5|2095.8|2095.5|2096|2095.7|2095.8|2095.5|6
1723197120000|2024-08-09 09:52:00|2096.2|2095.9|2096.1|2095.8|2096.3|2096|2095.8|2095.5|77
1723197130000|2024-08-09 09:52:10|2096.2|2095.9|2095.7|2095.4|2096.3|2096|2095.7|2095.4|2
1723197140000|2024-08-09 09:52:20|2095.8|2095.5|2096.1|2095.8|2096.1|2095.8|2095.8|2095.5|5
1723197150000|2024-08-09 09:52:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2
1723197160000|2024-08-09 09:52:40|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|1
1723197170000|2024-08-09 09:52:50|2096.2|2095.9|2096.4|2096.1|2096.5|2096.2|2096.2|2095.9|12
1723197180000|2024-08-09 09:53:00|2096.5|2096.2|2096.7|2096.4|2096.8|2096.5|2096.4|2096.1|8
1723197190000|2024-08-09 09:53:10|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|8
1723197200000|2024-08-09 09:53:20|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.6|2096.3|3
1723197210000|2024-08-09 09:53:30|2096.8|2096.5|2096.6|2096.3|2096.9|2096.6|2096.6|2096.3|23
1723197220000|2024-08-09 09:53:40|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|8
1723197230000|2024-08-09 09:53:50|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723197240000|2024-08-09 09:54:00|2096.5|2096.2|2096.6|2096.3|2096.9|2096.6|2096.5|2096.2|15
1723197250000|2024-08-09 09:54:10|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|3
1723197260000|2024-08-09 09:54:20|2096.2|2095.9|2096.3|2096|2096.4|2096.1|2096.2|2095.9|2
1723197270000|2024-08-09 09:54:30|2096.4|2096.1|2096.3|2096|2096.5|2096.2|2096.2|2095.9|8
1723197280000|2024-08-09 09:54:40|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.3|2096|5
1723197290000|2024-08-09 09:54:50|2096.5|2096.2|2096.1|2095.8|2096.5|2096.2|2096.1|2095.8|4
1723197300000|2024-08-09 09:55:00|2096.2|2095.9|2096.6|2096.3|2096.7|2096.4|2096.2|2095.9|17
1723197310000|2024-08-09 09:55:10|2096.7|2096.4|2096.5|2096.2|2096.8|2096.5|2096.5|2096.2|27
1723197320000|2024-08-09 09:55:20|2096.3|2096|2096.1|2095.8|2096.4|2096.1|2096.1|2095.8|1
1723197330000|2024-08-09 09:55:30|2096.2|2095.9|2096.7|2096.4|2096.9|2096.6|2096.1|2095.8|160
1723197340000|2024-08-09 09:55:40|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|2
1723197350000|2024-08-09 09:55:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.2|2095.9|3
1723197360000|2024-08-09 09:56:00|2096.6|2096.3|2097|2096.7|2097|2096.7|2096.5|2096.2|8
1723197370000|2024-08-09 09:56:10|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|0
1723197380000|2024-08-09 09:56:20|2096.9|2096.6|2097.3|2097|2097.3|2097|2096.9|2096.6|5
1723197390000|2024-08-09 09:56:30|2097.4|2097.1|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|6
1723197400000|2024-08-09 09:56:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.2|2096.9|1
1723197410000|2024-08-09 09:56:50|2097.1|2096.8|2097.1|2096.8|2097.3|2097|2097.1|2096.8|8
1723197420000|2024-08-09 09:57:00|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2096.9|2096.6|3
1723197430000|2024-08-09 09:57:10|2096.9|2096.6|2096.8|2096.5|2097.2|2096.9|2096.8|2096.5|3
1723197440000|2024-08-09 09:57:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|0
1723197460000|2024-08-09 09:57:40|2097.2|2096.9|2096.7|2096.4|2097.2|2096.9|2096.6|2096.3|11
1723197470000|2024-08-09 09:57:50|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723197480000|2024-08-09 09:58:00|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|7
1723197490000|2024-08-09 09:58:10|2096.6|2096.3|2096.7|2096.4|2096.8|2096.5|2096.6|2096.3|2
1723197500000|2024-08-09 09:58:20|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|5
1723197510000|2024-08-09 09:58:30|2096.4|2096.1|2096.8|2096.5|2097|2096.7|2096.4|2096.1|7
1723197520000|2024-08-09 09:58:40|2096.9|2096.6|2096.8|2096.5|2097|2096.7|2096.8|2096.5|1
1723197530000|2024-08-09 09:58:50|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.8|2096.5|4
1723197540000|2024-08-09 09:59:00|2097.1|2096.8|2096.7|2096.4|2097.2|2096.9|2096.6|2096.3|1
1723197550000|2024-08-09 09:59:10|2096.8|2096.5|2097.1|2096.8|2097.2|2096.9|2096.8|2096.5|1
1723197560000|2024-08-09 09:59:20|2097|2096.7|2096.9|2096.6|2097.1|2096.8|2096.9|2096.6|1
1723197570000|2024-08-09 09:59:30|2097|2096.7|2096.9|2096.6|2097.1|2096.8|2096.9|2096.6|0
1723197580000|2024-08-09 09:59:40|2097|2096.7|2096.8|2096.5|2097|2096.7|2096.8|2096.5|2
1723197590000|2024-08-09 09:59:50|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723197600000|2024-08-09 10:00:00|2096.6|2096.3|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|15
1723197610000|2024-08-09 10:00:10|2096.5|2096.2|2095.9|2095.6|2096.5|2096.2|2095.9|2095.6|0
1723197620000|2024-08-09 10:00:20|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|3
1723197630000|2024-08-09 10:00:30|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|1
1723197640000|2024-08-09 10:00:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1723197660000|2024-08-09 10:01:00|2095.8|2095.5|2096.5|2096.2|2096.6|2096.3|2095.8|2095.5|4
1723197670000|2024-08-09 10:01:10|2096.6|2096.3|2096.2|2095.9|2096.6|2096.3|2096.2|2095.9|3
1723197680000|2024-08-09 10:01:20|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723197690000|2024-08-09 10:01:30|2096.1|2095.8|2096.3|2096|2096.3|2096|2096.1|2095.8|3
1723197700000|2024-08-09 10:01:40|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723197710000|2024-08-09 10:01:50|2096.3|2096|2096.9|2096.6|2096.9|2096.6|2096.3|2096|17
1723197720000|2024-08-09 10:02:00|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|2
1723197730000|2024-08-09 10:02:10|2096.5|2096.2|2095.8|2095.5|2096.5|2096.2|2095.7|2095.4|16
1723197740000|2024-08-09 10:02:20|2095.7|2095.4|2096.1|2095.8|2096.1|2095.8|2095.7|2095.4|3
1723197750000|2024-08-09 10:02:30|2096.2|2095.9|2095.7|2095.4|2096.4|2096.1|2095.7|2095.4|21
1723197760000|2024-08-09 10:02:40|2095.6|2095.3|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|1
1723197770000|2024-08-09 10:02:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|1
1723197780000|2024-08-09 10:03:00|2095.4|2095.1|2095.4|2095.1|2095.6|2095.3|2095.3|2095|14
1723197790000|2024-08-09 10:03:10|2095.3|2095|2095|2094.7|2095.3|2095|2095|2094.7|6
1723197800000|2024-08-09 10:03:20|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|3
1723197810000|2024-08-09 10:03:30|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|4
1723197820000|2024-08-09 10:03:40|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|0
1723197830000|2024-08-09 10:03:50|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.8|2094.5|3
1723197840000|2024-08-09 10:04:00|2095.1|2094.8|2094.8|2094.5|2095.2|2094.9|2094.8|2094.5|3
1723197850000|2024-08-09 10:04:10|2094.7|2094.4|2094.9|2094.6|2095|2094.7|2094.6|2094.3|5
1723197860000|2024-08-09 10:04:20|2094.8|2094.5|2094.6|2094.3|2095.1|2094.8|2094.6|2094.3|13
1723197870000|2024-08-09 10:04:30|2094.5|2094.2|2094.1|2093.8|2094.5|2094.2|2094|2093.7|7
1723197880000|2024-08-09 10:04:40|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2094|2093.7|2
1723197890000|2024-08-09 10:04:50|2094|2093.7|2093.8|2093.5|2094.1|2093.8|2093.8|2093.5|26
1723197900000|2024-08-09 10:05:00|2093.9|2093.6|2094.3|2094|2094.3|2094|2093.9|2093.6|3
1723197910000|2024-08-09 10:05:10|2094.4|2094.1|2094.7|2094.4|2094.8|2094.5|2094.3|2094|4
1723197920000|2024-08-09 10:05:20|2094.8|2094.5|2094.7|2094.4|2094.9|2094.6|2094.7|2094.4|0
1723197930000|2024-08-09 10:05:30|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|0
1723197940000|2024-08-09 10:05:40|2094.9|2094.6|2095.1|2094.8|2095.2|2094.9|2094.9|2094.6|6
1723197950000|2024-08-09 10:05:50|2094.9|2094.6|2094.8|2094.5|2095|2094.7|2094.8|2094.5|2
1723197960000|2024-08-09 10:06:00|2094.9|2094.6|2094.3|2094|2095|2094.7|2094.3|2094|1
1723197970000|2024-08-09 10:06:10|2094.4|2094.1|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|2
1723197980000|2024-08-09 10:06:20|2094.3|2094|2094.9|2094.6|2094.9|2094.6|2094.3|2094|4
1723197990000|2024-08-09 10:06:30|2094.8|2094.5|2094.5|2094.2|2094.9|2094.6|2094.5|2094.2|1
1723198010000|2024-08-09 10:06:50|2094.4|2094.1|2094.2|2093.9|2094.5|2094.2|2094.2|2093.9|0
1723198020000|2024-08-09 10:07:00|2094.3|2094|2093.7|2093.4|2094.4|2094.1|2093.7|2093.4|5
1723198030000|2024-08-09 10:07:10|2093.8|2093.5|2093.6|2093.3|2093.8|2093.5|2093.6|2093.3|3
1723198040000|2024-08-09 10:07:20|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.7|2093.4|4
1723198050000|2024-08-09 10:07:30|2094|2093.7|2093.8|2093.5|2094.1|2093.8|2093.8|2093.5|0
1723198060000|2024-08-09 10:07:40|2093.6|2093.3|2093.5|2093.2|2093.6|2093.3|2093.5|2093.2|6
1723198070000|2024-08-09 10:07:50|2093.6|2093.3|2092.7|2092.4|2093.6|2093.3|2092.7|2092.4|4
1723198080000|2024-08-09 10:08:00|2092.6|2092.3|2092.7|2092.4|2092.8|2092.5|2092.6|2092.3|5
1723198090000|2024-08-09 10:08:10|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.7|2092.4|1
1723198100000|2024-08-09 10:08:20|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.4|2092.1|5
1723198110000|2024-08-09 10:08:30|2092.4|2092.1|2092.1|2091.8|2092.5|2092.2|2092.1|2091.8|3
1723198120000|2024-08-09 10:08:40|2092.2|2091.9|2092.5|2092.2|2092.5|2092.2|2092.2|2091.9|9
1723198130000|2024-08-09 10:08:50|2092.6|2092.3|2092.6|2092.3|2092.6|2092.3|2092.5|2092.2|0
1723198140000|2024-08-09 10:09:00|2092.5|2092.2|2092.6|2092.3|2092.7|2092.4|2092.5|2092.2|5
1723198150000|2024-08-09 10:09:10|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|1
1723198160000|2024-08-09 10:09:20|2092.5|2092.2|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|7
1723198170000|2024-08-09 10:09:30|2092.7|2092.4|2092.9|2092.6|2093|2092.7|2092.7|2092.4|7
1723198180000|2024-08-09 10:09:40|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|0
1723198190000|2024-08-09 10:09:50|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|1
1723198200000|2024-08-09 10:10:00|2092.5|2092.2|2092.8|2092.5|2092.9|2092.6|2092.5|2092.2|0
1723198210000|2024-08-09 10:10:10|2092.7|2092.4|2093.1|2092.8|2093.2|2092.9|2092.6|2092.3|34
1723198220000|2024-08-09 10:10:20|2093.2|2092.9|2093.1|2092.8|2093.2|2092.9|2093|2092.7|2
1723198230000|2024-08-09 10:10:30|2093.2|2092.9|2093.2|2092.9|2093.3|2093|2093.1|2092.8|1
1723198240000|2024-08-09 10:10:40|2093.1|2092.8|2093|2092.7|2093.2|2092.9|2093|2092.7|1
1723198250000|2024-08-09 10:10:50|2093.2|2092.9|2093.2|2092.9|2093.5|2093.2|2093.1|2092.8|33
1723198260000|2024-08-09 10:11:00|2093|2092.7|2093.1|2092.8|2093.1|2092.8|2093|2092.7|0
1723198270000|2024-08-09 10:11:10|2092.9|2092.6|2092.5|2092.2|2093|2092.7|2092.5|2092.2|3
1723198280000|2024-08-09 10:11:20|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|0
1723198290000|2024-08-09 10:11:30|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|0
1723198300000|2024-08-09 10:11:40|2092.7|2092.4|2092.9|2092.6|2093|2092.7|2092.7|2092.4|3
1723198310000|2024-08-09 10:11:50|2093|2092.7|2093.1|2092.8|2093.3|2093|2093|2092.7|1
1723198320000|2024-08-09 10:12:00|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093|2092.7|1
1723198330000|2024-08-09 10:12:10|2093.3|2093|2093.6|2093.3|2093.7|2093.4|2093.2|2092.9|1
1723198340000|2024-08-09 10:12:20|2093.7|2093.4|2094.3|2094|2094.3|2094|2093.6|2093.3|19
1723198350000|2024-08-09 10:12:30|2094.4|2094.1|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|5
1723198360000|2024-08-09 10:12:40|2093.8|2093.5|2094|2093.7|2094|2093.7|2093.8|2093.5|21
1723198370000|2024-08-09 10:12:50|2094.1|2093.8|2093.9|2093.6|2094.1|2093.8|2093.9|2093.6|4
1723198380000|2024-08-09 10:13:00|2094|2093.7|2093.9|2093.6|2094|2093.7|2093.8|2093.5|0
1723198390000|2024-08-09 10:13:10|2094|2093.7|2093.5|2093.2|2094|2093.7|2093.5|2093.2|0
1723198400000|2024-08-09 10:13:20|2093.6|2093.3|2094|2093.7|2094|2093.7|2093.6|2093.3|4
1723198410000|2024-08-09 10:13:30|2094.1|2093.8|2093.9|2093.6|2094.3|2094|2093.7|2093.4|35
1723198420000|2024-08-09 10:13:40|2093.8|2093.5|2093.6|2093.3|2093.9|2093.6|2093.6|2093.3|4
1723198440000|2024-08-09 10:14:00|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2093|2092.7|7
1723198450000|2024-08-09 10:14:10|2093|2092.7|2093.2|2092.9|2093.2|2092.9|2093|2092.7|2
1723198460000|2024-08-09 10:14:20|2093.1|2092.8|2094.1|2093.8|2094.2|2093.9|2093.1|2092.8|9
1723198470000|2024-08-09 10:14:30|2094.2|2093.9|2094.2|2093.9|2094.2|2093.9|2094.1|2093.8|0
1723198480000|2024-08-09 10:14:40|2094.3|2094|2094.5|2094.2|2094.5|2094.2|2094.3|2094|1
1723198490000|2024-08-09 10:14:50|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.4|2094.1|3
1723198500000|2024-08-09 10:15:00|2094.5|2094.2|2094.8|2094.5|2094.8|2094.5|2094.5|2094.2|0
1723198510000|2024-08-09 10:15:10|2094.6|2094.3|2094.6|2094.3|2094.7|2094.4|2094.6|2094.3|1
1723198520000|2024-08-09 10:15:20|2094.5|2094.2|2094.4|2094.1|2094.6|2094.3|2094.4|2094.1|2
1723198530000|2024-08-09 10:15:30|2094.3|2094|2094|2093.7|2094.3|2094|2093.9|2093.6|4
1723198540000|2024-08-09 10:15:40|2093.7|2093.4|2094.1|2093.8|2094.1|2093.8|2093.7|2093.4|8
1723198550000|2024-08-09 10:15:50|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2094|2093.7|0
1723198560000|2024-08-09 10:16:00|2094.3|2094|2094.3|2094|2094.3|2094|2094.3|2094|1
1723198580000|2024-08-09 10:16:20|2094.4|2094.1|2094.4|2094.1|2094.7|2094.4|2094.4|2094.1|2
1723198590000|2024-08-09 10:16:30|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094.5|2094.2|2
1723198600000|2024-08-09 10:16:40|2094.4|2094.1|2094.3|2094|2094.4|2094.1|2094.1|2093.8|0
1723198610000|2024-08-09 10:16:50|2094.1|2093.8|2094.2|2093.9|2094.4|2094.1|2094.1|2093.8|1
1723198620000|2024-08-09 10:17:00|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|3
1723198630000|2024-08-09 10:17:10|2094.5|2094.2|2094.1|2093.8|2094.5|2094.2|2094|2093.7|2
1723198640000|2024-08-09 10:17:20|2094.2|2093.9|2093.4|2093.1|2094.2|2093.9|2093.4|2093.1|30
1723198650000|2024-08-09 10:17:30|2093.5|2093.2|2093.3|2093|2093.5|2093.2|2093.3|2093|6
1723198660000|2024-08-09 10:17:40|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2093|2092.7|25
1723198670000|2024-08-09 10:17:50|2093.2|2092.9|2093|2092.7|2093.2|2092.9|2093|2092.7|1
1723198680000|2024-08-09 10:18:00|2093.1|2092.8|2092.2|2091.9|2093.2|2092.9|2092.2|2091.9|5
1723198690000|2024-08-09 10:18:10|2092.3|2092|2092.5|2092.2|2092.5|2092.2|2092.1|2091.8|8
1723198700000|2024-08-09 10:18:20|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|2
1723198710000|2024-08-09 10:18:30|2092.5|2092.2|2092.3|2092|2092.5|2092.2|2092.3|2092|5
1723198720000|2024-08-09 10:18:40|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.1|2091.8|4
1723198730000|2024-08-09 10:18:50|2092.3|2092|2092.2|2091.9|2092.3|2092|2092.2|2091.9|1
1723198740000|2024-08-09 10:19:00|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.3|2092|2
1723198750000|2024-08-09 10:19:10|2092.4|2092.1|2092.4|2092.1|2092.5|2092.2|2092.2|2091.9|9
1723198760000|2024-08-09 10:19:20|2092.7|2092.4|2092.5|2092.2|2092.7|2092.4|2092.5|2092.2|3
1723198770000|2024-08-09 10:19:30|2092.6|2092.3|2092|2091.7|2092.6|2092.3|2091.9|2091.6|14
1723198780000|2024-08-09 10:19:40|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|12
1723198790000|2024-08-09 10:19:50|2091.7|2091.4|2092|2091.7|2092|2091.7|2091.7|2091.4|5
1723198800000|2024-08-09 10:20:00|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|10
1723198810000|2024-08-09 10:20:10|2091.9|2091.6|2091.9|2091.6|2092.1|2091.8|2091.8|2091.5|3
1723198820000|2024-08-09 10:20:20|2092.1|2091.8|2092.3|2092|2092.4|2092.1|2092.1|2091.8|1
1723198830000|2024-08-09 10:20:30|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|0
1723198840000|2024-08-09 10:20:40|2092.3|2092|2092.2|2091.9|2092.4|2092.1|2092.2|2091.9|2
1723198850000|2024-08-09 10:20:50|2092.3|2092|2092.2|2091.9|2092.4|2092.1|2092.1|2091.8|3
1723198860000|2024-08-09 10:21:00|2092.3|2092|2092.3|2092|2092.5|2092.2|2092.2|2091.9|6
1723198870000|2024-08-09 10:21:10|2092.2|2091.9|2092.2|2091.9|2092.3|2092|2092.2|2091.9|0
1723198880000|2024-08-09 10:21:20|2092.1|2091.8|2092.3|2092|2092.3|2092|2092.1|2091.8|3
1723198890000|2024-08-09 10:21:30|2092.4|2092.1|2092.2|2091.9|2092.4|2092.1|2092.2|2091.9|2
1723198900000|2024-08-09 10:21:40|2092.3|2092|2092.2|2091.9|2092.5|2092.2|2092.1|2091.8|10
1723198910000|2024-08-09 10:21:50|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|0
1723198920000|2024-08-09 10:22:00|2092.2|2091.9|2092.1|2091.8|2092.3|2092|2092.1|2091.8|0
1723198930000|2024-08-09 10:22:10|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|3
1723198940000|2024-08-09 10:22:20|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.8|2091.5|1
1723198950000|2024-08-09 10:22:30|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.9|2091.6|4
1723198960000|2024-08-09 10:22:40|2092.2|2091.9|2092.5|2092.2|2092.5|2092.2|2092|2091.7|8
1723198970000|2024-08-09 10:22:50|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|0
1723198980000|2024-08-09 10:23:00|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.1|2091.8|1
1723198990000|2024-08-09 10:23:10|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|2
1723199000000|2024-08-09 10:23:20|2092.8|2092.5|2093|2092.7|2093|2092.7|2092.8|2092.5|5
1723199010000|2024-08-09 10:23:30|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093|2092.7|3
1723199020000|2024-08-09 10:23:40|2093.2|2092.9|2093.1|2092.8|2093.2|2092.9|2093.1|2092.8|2
1723199030000|2024-08-09 10:23:50|2092.9|2092.6|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|39
1723199040000|2024-08-09 10:24:00|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|2
1723199050000|2024-08-09 10:24:10|2092.9|2092.6|2092.9|2092.6|2093|2092.7|2092.7|2092.4|3
1723199060000|2024-08-09 10:24:20|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|0
1723199070000|2024-08-09 10:24:30|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.8|2092.5|0
1723199080000|2024-08-09 10:24:40|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|0
1723199090000|2024-08-09 10:24:50|2093.1|2092.8|2092.8|2092.5|2093.2|2092.9|2092.8|2092.5|5
1723199100000|2024-08-09 10:25:00|2092.9|2092.6|2092.4|2092.1|2092.9|2092.6|2092.4|2092.1|2
1723199110000|2024-08-09 10:25:10|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|2
1723199120000|2024-08-09 10:25:20|2092.5|2092.2|2092.5|2092.2|2092.8|2092.5|2092.4|2092.1|1
1723199130000|2024-08-09 10:25:30|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|2
1723199140000|2024-08-09 10:25:40|2092.6|2092.3|2092.8|2092.5|2092.9|2092.6|2092.6|2092.3|3
1723199150000|2024-08-09 10:25:50|2092.6|2092.3|2093|2092.7|2093|2092.7|2092.6|2092.3|5
1723199160000|2024-08-09 10:26:00|2092.9|2092.6|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|1
1723199170000|2024-08-09 10:26:10|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.6|2092.3|3
1723199180000|2024-08-09 10:26:20|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|0
1723199190000|2024-08-09 10:26:30|2092.5|2092.2|2092.5|2092.2|2092.6|2092.3|2092.5|2092.2|0
1723199200000|2024-08-09 10:26:40|2092.4|2092.1|2092.4|2092.1|2092.5|2092.2|2092.3|2092|1
1723199210000|2024-08-09 10:26:50|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|0
1723199220000|2024-08-09 10:27:00|2092.6|2092.3|2092.6|2092.3|2092.7|2092.4|2092.6|2092.3|0
1723199230000|2024-08-09 10:27:10|2092.7|2092.4|2092.8|2092.5|2093|2092.7|2092.7|2092.4|3
1723199240000|2024-08-09 10:27:20|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|1
1723199250000|2024-08-09 10:27:30|||||||||1
1723199260000|2024-08-09 10:27:40|2092.8|2092.5|2093|2092.7|2093|2092.7|2092.8|2092.5|2
1723199270000|2024-08-09 10:27:50|2093.1|2092.8|2093.1|2092.8|2093.2|2092.9|2093.1|2092.8|0
1723199280000|2024-08-09 10:28:00|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|0
1723199290000|2024-08-09 10:28:10|2093.3|2093|2094.3|2094|2094.4|2094.1|2093.3|2093|212
1723199300000|2024-08-09 10:28:20|2094.2|2093.9|2093.7|2093.4|2094.3|2094|2093.7|2093.4|3
1723199310000|2024-08-09 10:28:30|2093.8|2093.5|2093.7|2093.4|2093.9|2093.6|2093.6|2093.3|10
1723199320000|2024-08-09 10:28:40|2093.8|2093.5|2093.8|2093.5|2093.8|2093.5|2093.6|2093.3|2
1723199330000|2024-08-09 10:28:50|2093.6|2093.3|2093.5|2093.2|2093.8|2093.5|2093.5|2093.2|3
1723199340000|2024-08-09 10:29:00|2093.6|2093.3|2093.5|2093.2|2093.6|2093.3|2093.5|2093.2|0
1723199350000|2024-08-09 10:29:10|2093.6|2093.3|2093.9|2093.6|2093.9|2093.6|2093.6|2093.3|2
1723199360000|2024-08-09 10:29:20|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|5
1723199370000|2024-08-09 10:29:30|2093.9|2093.6|2094.2|2093.9|2094.2|2093.9|2093.7|2093.4|0
1723199380000|2024-08-09 10:29:40|2094.3|2094|2094.5|2094.2|2094.6|2094.3|2094.3|2094|1
1723199390000|2024-08-09 10:29:50|2094.6|2094.3|2094.6|2094.3|2094.7|2094.4|2094.5|2094.2|2
1723199400000|2024-08-09 10:30:00|2094.7|2094.4|2094.1|2093.8|2095|2094.7|2094.1|2093.8|11
1723199410000|2024-08-09 10:30:10|2094.2|2093.9|2094|2093.7|2094.2|2093.9|2094|2093.7|1
1723199420000|2024-08-09 10:30:20|2094.1|2093.8|2094.1|2093.8|2094.6|2094.3|2094.1|2093.8|44
1723199430000|2024-08-09 10:30:30|2094.2|2093.9|2093.7|2093.4|2094.2|2093.9|2093.7|2093.4|10
1723199440000|2024-08-09 10:30:40|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2093.8|2093.5|0
1723199450000|2024-08-09 10:30:50|2094|2093.7|2093.8|2093.5|2094|2093.7|2093.7|2093.4|2
1723199460000|2024-08-09 10:31:00|2094|2093.7|2093.6|2093.3|2094.4|2094.1|2093.6|2093.3|4
1723199470000|2024-08-09 10:31:10|2093.4|2093.1|2093.3|2093|2093.4|2093.1|2093.3|2093|0
1723199480000|2024-08-09 10:31:20|2093.1|2092.8|2093.6|2093.3|2093.6|2093.3|2093|2092.7|1
1723199490000|2024-08-09 10:31:30|2093.7|2093.4|2093.8|2093.5|2093.9|2093.6|2093.7|2093.4|0
1723199500000|2024-08-09 10:31:40|2093.5|2093.2|2093.5|2093.2|2093.9|2093.6|2093.5|2093.2|3
1723199510000|2024-08-09 10:31:50|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|0
1723199520000|2024-08-09 10:32:00|2093.5|2093.2|2094.2|2093.9|2094.2|2093.9|2093.5|2093.2|1
1723199530000|2024-08-09 10:32:10|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2094|2093.7|1
1723199540000|2024-08-09 10:32:20|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|2
1723199550000|2024-08-09 10:32:30|2094.3|2094|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|2
1723199560000|2024-08-09 10:32:40|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|0
1723199570000|2024-08-09 10:32:50|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|1
1723199580000|2024-08-09 10:33:00|2093.8|2093.5|2094|2093.7|2094|2093.7|2093.7|2093.4|4
1723199590000|2024-08-09 10:33:10|2094.1|2093.8|2094.2|2093.9|2094.2|2093.9|2094.1|2093.8|2
1723199600000|2024-08-09 10:33:20|2094.1|2093.8|2094.2|2093.9|2094.4|2094.1|2094|2093.7|10
1723199610000|2024-08-09 10:33:30|2094.3|2094|2094.4|2094.1|2094.4|2094.1|2094.3|2094|0
1723199620000|2024-08-09 10:33:40|2094.2|2093.9|2094.3|2094|2094.4|2094.1|2094.2|2093.9|2
1723199630000|2024-08-09 10:33:50|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|0
1723199640000|2024-08-09 10:34:00|2094.3|2094|2094.1|2093.8|2094.4|2094.1|2094.1|2093.8|1
1723199650000|2024-08-09 10:34:10|2093.9|2093.6|2094.2|2093.9|2094.2|2093.9|2093.9|2093.6|2
1723199660000|2024-08-09 10:34:20|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2094|2093.7|4
1723199670000|2024-08-09 10:34:30|2094.1|2093.8|2094.5|2094.2|2094.5|2094.2|2094.1|2093.8|2
1723199680000|2024-08-09 10:34:40|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.3|2094|0
1723199690000|2024-08-09 10:34:50|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|0
1723199700000|2024-08-09 10:35:00|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094.5|2094.2|2
1723199710000|2024-08-09 10:35:10|2094.7|2094.4|2094.7|2094.4|2094.8|2094.5|2094.7|2094.4|0
1723199720000|2024-08-09 10:35:20|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.6|2094.3|3
1723199730000|2024-08-09 10:35:30|2094.7|2094.4|2094.7|2094.4|2094.8|2094.5|2094.7|2094.4|2
1723199740000|2024-08-09 10:35:40|2094.6|2094.3|2094.7|2094.4|2094.7|2094.4|2094.4|2094.1|1
1723199750000|2024-08-09 10:35:50|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|0
1723199760000|2024-08-09 10:36:00|2095|2094.7|2095|2094.7|2095.1|2094.8|2095|2094.7|7
1723199770000|2024-08-09 10:36:10|2095.1|2094.8|2094.5|2094.2|2095.1|2094.8|2094.2|2093.9|19
1723199780000|2024-08-09 10:36:20|2094.4|2094.1|2094.4|2094.1|2094.5|2094.2|2094.4|2094.1|1
1723199790000|2024-08-09 10:36:30|2094.3|2094|2094.3|2094|2094.4|2094.1|2094.3|2094|0
1723199800000|2024-08-09 10:36:40|2094.2|2093.9|2094.6|2094.3|2094.7|2094.4|2094.2|2093.9|1
1723199810000|2024-08-09 10:36:50|2094.5|2094.2|2094.4|2094.1|2094.6|2094.3|2094.3|2094|0
1723199820000|2024-08-09 10:37:00|2094.5|2094.2|2094.3|2094|2094.5|2094.2|2094.3|2094|0
1723199830000|2024-08-09 10:37:10|2094.2|2093.9|2094.4|2094.1|2094.4|2094.1|2094.2|2093.9|2
1723199840000|2024-08-09 10:37:20|2094.3|2094|2094.2|2093.9|2094.3|2094|2094.1|2093.8|1
1723199850000|2024-08-09 10:37:30|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|1
1723199860000|2024-08-09 10:37:40|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|1
1723199870000|2024-08-09 10:37:50|2094.4|2094.1|2094.6|2094.3|2094.6|2094.3|2094.4|2094.1|2
1723199880000|2024-08-09 10:38:00|2094.7|2094.4|2094.7|2094.4|2094.8|2094.5|2094.5|2094.2|3
1723199890000|2024-08-09 10:38:10|2094.6|2094.3|2094.8|2094.5|2094.9|2094.6|2094.6|2094.3|8
1723199900000|2024-08-09 10:38:20|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1723199910000|2024-08-09 10:38:30|2094.8|2094.5|2094.5|2094.2|2094.8|2094.5|2094.5|2094.2|13
1723199920000|2024-08-09 10:38:40|2094.4|2094.1|2094.6|2094.3|2094.6|2094.3|2094.4|2094.1|2
1723199930000|2024-08-09 10:38:50|2094.5|2094.2|2094.5|2094.2|2094.6|2094.3|2094.5|2094.2|0
1723199940000|2024-08-09 10:39:00|2094.6|2094.3|2094.2|2093.9|2094.7|2094.4|2094.2|2093.9|1
1723199950000|2024-08-09 10:39:10|2094.1|2093.8|2094|2093.7|2094.2|2093.9|2094|2093.7|0
1723199960000|2024-08-09 10:39:20|2094.1|2093.8|2093.8|2093.5|2094.2|2093.9|2093.8|2093.5|3
1723199970000|2024-08-09 10:39:30|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.7|2093.4|1
1723199980000|2024-08-09 10:39:40|2093.8|2093.5|2092.8|2092.5|2093.8|2093.5|2092.8|2092.5|9
1723199990000|2024-08-09 10:39:50|2092.9|2092.6|2092.8|2092.5|2093|2092.7|2092.8|2092.5|1
1723200000000|2024-08-09 10:40:00|2092.9|2092.6|2093|2092.7|2093.2|2092.9|2092.9|2092.6|0
1723200010000|2024-08-09 10:40:10|2092.9|2092.6|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|0
1723200020000|2024-08-09 10:40:20|2092.6|2092.3|2092.4|2092.1|2092.6|2092.3|2092.4|2092.1|1
1723200030000|2024-08-09 10:40:30|2092.5|2092.2|2092.6|2092.3|2092.8|2092.5|2092.5|2092.2|2
1723200040000|2024-08-09 10:40:40|2092.7|2092.4|2093.1|2092.8|2093.2|2092.9|2092.7|2092.4|1
1723200050000|2024-08-09 10:40:50|2093.2|2092.9|2092.8|2092.5|2093.2|2092.9|2092.8|2092.5|2
1723200060000|2024-08-09 10:41:00|2092.9|2092.6|2092.8|2092.5|2092.9|2092.6|2092.6|2092.3|5
1723200070000|2024-08-09 10:41:10|2092.7|2092.4|2092.5|2092.2|2092.8|2092.5|2092.4|2092.1|1
1723200080000|2024-08-09 10:41:20|2092.4|2092.1|2092.6|2092.3|2092.7|2092.4|2092.4|2092.1|1
1723200090000|2024-08-09 10:41:30|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.5|2092.2|0
1723200100000|2024-08-09 10:41:40|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|0
1723200110000|2024-08-09 10:41:50|2092.6|2092.3|2092.1|2091.8|2092.6|2092.3|2092.1|2091.8|4
1723200120000|2024-08-09 10:42:00|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2092|2091.7|0
1723200140000|2024-08-09 10:42:20|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|5
1723200150000|2024-08-09 10:42:30|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|0
1723200160000|2024-08-09 10:42:40|2092.1|2091.8|2092.2|2091.9|2092.2|2091.9|2091.8|2091.5|5
1723200170000|2024-08-09 10:42:50|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092|2091.7|2
1723200180000|2024-08-09 10:43:00|2092.2|2091.9|2092|2091.7|2092.2|2091.9|2092|2091.7|2
1723200190000|2024-08-09 10:43:10|2091.8|2091.5|2091.7|2091.4|2091.9|2091.6|2091.7|2091.4|4
1723200200000|2024-08-09 10:43:20|2091.5|2091.2|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|4
1723200210000|2024-08-09 10:43:30|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.8|2091.5|2
1723200220000|2024-08-09 10:43:40|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.7|2091.4|0
1723200230000|2024-08-09 10:43:50|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|4
1723200240000|2024-08-09 10:44:00|2091.8|2091.5|2092.3|2092|2092.3|2092|2091.8|2091.5|1
1723200250000|2024-08-09 10:44:10|2092|2091.7|2091.9|2091.6|2092|2091.7|2091.9|2091.6|7
1723200260000|2024-08-09 10:44:20|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.8|2091.5|1
1723200270000|2024-08-09 10:44:30|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2
1723200280000|2024-08-09 10:44:40|2091.7|2091.4|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|1
1723200290000|2024-08-09 10:44:50|2091.8|2091.5|2091.8|2091.5|2092|2091.7|2091.8|2091.5|1
1723200300000|2024-08-09 10:45:00|2091.9|2091.6|2091.9|2091.6|2092|2091.7|2091.8|2091.5|5
1723200310000|2024-08-09 10:45:10|2092|2091.7|2092.1|2091.8|2092.3|2092|2091.9|2091.6|3
1723200320000|2024-08-09 10:45:20|2092|2091.7|2092.4|2092.1|2092.4|2092.1|2091.9|2091.6|4
1723200330000|2024-08-09 10:45:30|2092.2|2091.9|2092.2|2091.9|2092.3|2092|2092.1|2091.8|8
1723200340000|2024-08-09 10:45:40|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2092.2|2091.9|4
1723200350000|2024-08-09 10:45:50|2092.5|2092.2|2091.9|2091.6|2092.5|2092.2|2091.9|2091.6|1
1723200360000|2024-08-09 10:46:00|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|2
1723200370000|2024-08-09 10:46:10|2092.1|2091.8|2092.1|2091.8|2092.2|2091.9|2092.1|2091.8|1
1723200380000|2024-08-09 10:46:20|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092.1|2091.8|0
1723200390000|2024-08-09 10:46:30|2092.2|2091.9|2092|2091.7|2092.2|2091.9|2092|2091.7|2
1723200400000|2024-08-09 10:46:40|2092.1|2091.8|2092.1|2091.8|2092.3|2092|2092|2091.7|5
1723200410000|2024-08-09 10:46:50|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2092|2091.7|0
1723200420000|2024-08-09 10:47:00|2092|2091.7|2091.5|2091.2|2092|2091.7|2091.5|2091.2|0
1723200430000|2024-08-09 10:47:10|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.6|2091.3|0
1723200440000|2024-08-09 10:47:20|2091.8|2091.5|2091.2|2090.9|2091.8|2091.5|2091.2|2090.9|15
1723200450000|2024-08-09 10:47:30|2091.3|2091|2091.6|2091.3|2091.8|2091.5|2091.3|2091|5
1723200460000|2024-08-09 10:47:40|2091.7|2091.4|2091.4|2091.1|2091.7|2091.4|2091.4|2091.1|7
1723200470000|2024-08-09 10:47:50|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.4|2091.1|3
1723200480000|2024-08-09 10:48:00|2091.5|2091.2|2091.6|2091.3|2091.9|2091.6|2091.5|2091.2|10
1723200490000|2024-08-09 10:48:10|2091.7|2091.4|2091.6|2091.3|2091.8|2091.5|2091.6|2091.3|1
1723200500000|2024-08-09 10:48:20|2091.7|2091.4|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|3
1723200510000|2024-08-09 10:48:30|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|0
1723200520000|2024-08-09 10:48:40|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|3
1723200530000|2024-08-09 10:48:50|2091.7|2091.4|2091.8|2091.5|2091.9|2091.6|2091.6|2091.3|0
1723200540000|2024-08-09 10:49:00|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|0
1723200550000|2024-08-09 10:49:10|2092|2091.7|2091.8|2091.5|2092.1|2091.8|2091.8|2091.5|1
1723200560000|2024-08-09 10:49:20|2091.7|2091.4|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|1
1723200570000|2024-08-09 10:49:30|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.7|2091.4|0
1723200580000|2024-08-09 10:49:40|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|0
1723200590000|2024-08-09 10:49:50|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|0
1723200600000|2024-08-09 10:50:00|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|0
1723200610000|2024-08-09 10:50:10|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|1
1723200620000|2024-08-09 10:50:20|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|0
1723200630000|2024-08-09 10:50:30|2092.5|2092.2|2092.1|2091.8|2092.5|2092.2|2091.9|2091.6|2
1723200640000|2024-08-09 10:50:40|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092.1|2091.8|0
1723200650000|2024-08-09 10:50:50|2091.9|2091.6|2092|2091.7|2092.1|2091.8|2091.9|2091.6|5
1723200660000|2024-08-09 10:51:00|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2092|2091.7|5
1723200670000|2024-08-09 10:51:10|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2092|2091.7|2
1723200680000|2024-08-09 10:51:20|2092.1|2091.8|2091.8|2091.5|2092.1|2091.8|2091.8|2091.5|2
1723200690000|2024-08-09 10:51:30|2091.9|2091.6|2091.7|2091.4|2091.9|2091.6|2091.7|2091.4|0
1723200700000|2024-08-09 10:51:40|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|0
1723200710000|2024-08-09 10:51:50|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|0
1723200720000|2024-08-09 10:52:00|2091.9|2091.6|2091.5|2091.2|2091.9|2091.6|2091.5|2091.2|4
1723200730000|2024-08-09 10:52:10|2091.6|2091.3|2091.7|2091.4|2091.8|2091.5|2091.6|2091.3|1
1723200740000|2024-08-09 10:52:20|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|2
1723200750000|2024-08-09 10:52:30|2091.3|2091|2091.2|2090.9|2091.4|2091.1|2091.1|2090.8|1
1723200760000|2024-08-09 10:52:40|2091.1|2090.8|2090.9|2090.6|2091.1|2090.8|2090.9|2090.6|4
1723200770000|2024-08-09 10:52:50|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|2
1723200780000|2024-08-09 10:53:00|2090.9|2090.6|2091.4|2091.1|2091.4|2091.1|2090.8|2090.5|4
1723200790000|2024-08-09 10:53:10|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.4|2091.1|0
1723200800000|2024-08-09 10:53:20|2091.4|2091.1|2091.4|2091.1|2091.7|2091.4|2091.4|2091.1|0
1723200810000|2024-08-09 10:53:30|2091.5|2091.2|2091.6|2091.3|2091.6|2091.3|2091.5|2091.2|1
1723200820000|2024-08-09 10:53:40|2091.7|2091.4|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|7
1723200830000|2024-08-09 10:53:50|2091.4|2091.1|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|2
1723200840000|2024-08-09 10:54:00|2091.8|2091.5|2091.9|2091.6|2092.1|2091.8|2091.8|2091.5|5
1723200850000|2024-08-09 10:54:10|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|6
1723200870000|2024-08-09 10:54:30|2092.2|2091.9|2092.1|2091.8|2092.3|2092|2092.1|2091.8|3
1723200880000|2024-08-09 10:54:40|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092.1|2091.8|4
1723200890000|2024-08-09 10:54:50|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2092|2091.7|1
1723200900000|2024-08-09 10:55:00|2092|2091.7|2092|2091.7|2092.1|2091.8|2091.9|2091.6|5
1723200910000|2024-08-09 10:55:10|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2
1723200920000|2024-08-09 10:55:20|2092|2091.7|2092|2091.7|2092.1|2091.8|2092|2091.7|0
1723200930000|2024-08-09 10:55:30|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2091.9|2091.6|0
1723200940000|2024-08-09 10:55:40|2091.7|2091.4|2091.3|2091|2091.7|2091.4|2091.3|2091|16
1723200950000|2024-08-09 10:55:50|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.3|2091|0
1723200960000|2024-08-09 10:56:00|2091.4|2091.1|2090.9|2090.6|2091.4|2091.1|2090.9|2090.6|2
1723200970000|2024-08-09 10:56:10|2090.7|2090.4|2090.5|2090.2|2090.8|2090.5|2090.5|2090.2|4
1723200980000|2024-08-09 10:56:20|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2090.3|2090|15
1723200990000|2024-08-09 10:56:30|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.3|2090|8
1723201000000|2024-08-09 10:56:40|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|3
1723201010000|2024-08-09 10:56:50|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|5
1723201020000|2024-08-09 10:57:00|2090.3|2090|2090.7|2090.4|2090.7|2090.4|2090.3|2090|3
1723201030000|2024-08-09 10:57:10|2090.8|2090.5|2091|2090.7|2091.1|2090.8|2090.8|2090.5|1
1723201040000|2024-08-09 10:57:20|2090.7|2090.4|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|3
1723201050000|2024-08-09 10:57:30|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.4|2090.1|3
1723201060000|2024-08-09 10:57:40|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.4|2090.1|2
1723201070000|2024-08-09 10:57:50|2090.5|2090.2|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|19
1723201080000|2024-08-09 10:58:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.2|2089.9|3
1723201090000|2024-08-09 10:58:10|2090.1|2089.8|2089.8|2089.5|2090.1|2089.8|2089.7|2089.4|3
1723201100000|2024-08-09 10:58:20|2089.7|2089.4|2089.3|2089|2089.8|2089.5|2089.2|2088.9|22
1723201110000|2024-08-09 10:58:30|2089.4|2089.1|2089.1|2088.8|2089.5|2089.2|2089.1|2088.8|9
1723201120000|2024-08-09 10:58:40|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|7
1723201130000|2024-08-09 10:58:50|2089|2088.7|2089.3|2089|2089.3|2089|2089|2088.7|5
1723201140000|2024-08-09 10:59:00|2089.4|2089.1|2089.7|2089.4|2090.2|2089.9|2089.4|2089.1|8
1723201150000|2024-08-09 10:59:10|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|1
1723201160000|2024-08-09 10:59:20|2090|2089.7|2090|2089.7|2090|2089.7|2089.8|2089.5|1
1723201170000|2024-08-09 10:59:30|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|0
1723201180000|2024-08-09 10:59:40|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090|2089.7|7
1723201190000|2024-08-09 10:59:50|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|3
1723201200000|2024-08-09 11:00:00|2090.5|2090.2|2091|2090.7|2091|2090.7|2090.3|2090|22
1723201210000|2024-08-09 11:00:10|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|1
1723201220000|2024-08-09 11:00:20|2091.1|2090.8|2091.5|2091.2|2091.6|2091.3|2091|2090.7|6
1723201230000|2024-08-09 11:00:30|2091.4|2091.1|2091.2|2090.9|2091.4|2091.1|2091.2|2090.9|0
1723201240000|2024-08-09 11:00:40|2091.3|2091|2091.2|2090.9|2091.4|2091.1|2091.1|2090.8|1
1723201250000|2024-08-09 11:00:50|2091.3|2091|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|1
1723201260000|2024-08-09 11:01:00|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091|2090.7|7
1723201270000|2024-08-09 11:01:10|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.5|2091.2|3
1723201280000|2024-08-09 11:01:20|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091|2090.7|7
1723201290000|2024-08-09 11:01:30|2091.3|2091|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|3
1723201300000|2024-08-09 11:01:40|2091.3|2091|2091.4|2091.1|2091.4|2091.1|2091.1|2090.8|1
1723201310000|2024-08-09 11:01:50|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.3|2091|2
1723201320000|2024-08-09 11:02:00|2091.4|2091.1|2091.6|2091.3|2091.7|2091.4|2091.4|2091.1|0
1723201330000|2024-08-09 11:02:10|2091.5|2091.2|2091.5|2091.2|2091.7|2091.4|2091.3|2091|8
1723201340000|2024-08-09 11:02:20|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|2
1723201350000|2024-08-09 11:02:30|2091.9|2091.6|2092.1|2091.8|2092.3|2092|2091.9|2091.6|14
1723201360000|2024-08-09 11:02:40|2092.2|2091.9|2092.2|2091.9|2092.4|2092.1|2092.1|2091.8|18
1723201370000|2024-08-09 11:02:50|2092.1|2091.8|2092|2091.7|2092.3|2092|2092|2091.7|4
1723201380000|2024-08-09 11:03:00|2091.8|2091.5|2091.7|2091.4|2091.9|2091.6|2091.6|2091.3|4
1723201390000|2024-08-09 11:03:10|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|0
1723201400000|2024-08-09 11:03:20|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|11
1723201410000|2024-08-09 11:03:30|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.8|2091.5|5
1723201420000|2024-08-09 11:03:40|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|2
1723201430000|2024-08-09 11:03:50|2092|2091.7|2092|2091.7|2092.2|2091.9|2092|2091.7|15
1723201440000|2024-08-09 11:04:00|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092|2091.7|6
1723201450000|2024-08-09 11:04:10|2092|2091.7|2092|2091.7|2092.2|2091.9|2092|2091.7|12
1723201460000|2024-08-09 11:04:20|2091.9|2091.6|2091.6|2091.3|2092|2091.7|2091.6|2091.3|2
1723201470000|2024-08-09 11:04:30|2091.8|2091.5|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|2
1723201480000|2024-08-09 11:04:40|2091.7|2091.4|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|5
1723201490000|2024-08-09 11:04:50|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.3|2091|0
1723201500000|2024-08-09 11:05:00|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.1|2090.8|5
1723201510000|2024-08-09 11:05:10|2091.3|2091|2091.1|2090.8|2091.3|2091|2090.6|2090.3|18
1723201520000|2024-08-09 11:05:20|2091|2090.7|2091|2090.7|2091.1|2090.8|2090.9|2090.6|1
1723201530000|2024-08-09 11:05:30|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091|2090.7|1
1723201540000|2024-08-09 11:05:40|2091.1|2090.8|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|0
1723201550000|2024-08-09 11:05:50|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|2
1723201560000|2024-08-09 11:06:00|2091.4|2091.1|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|0
1723201570000|2024-08-09 11:06:10|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.2|2090.9|2
1723201580000|2024-08-09 11:06:20|2091.4|2091.1|2091.4|2091.1|2091.6|2091.3|2091.2|2090.9|11
1723201590000|2024-08-09 11:06:30|2091.3|2091|2091.2|2090.9|2091.4|2091.1|2091.2|2090.9|6
1723201600000|2024-08-09 11:06:40|2091.3|2091|2091.3|2091|2091.4|2091.1|2091.2|2090.9|1
1723201610000|2024-08-09 11:06:50|2091.4|2091.1|2091.6|2091.3|2091.6|2091.3|2091.3|2091|0
1723201620000|2024-08-09 11:07:00|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|0
1723201630000|2024-08-09 11:07:10|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091|2090.7|7
1723201650000|2024-08-09 11:07:30|2091.6|2091.3|2091.9|2091.6|2092|2091.7|2091.6|2091.3|7
1723201660000|2024-08-09 11:07:40|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.8|2091.5|0
1723201670000|2024-08-09 11:07:50|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.8|2091.5|1
1723201680000|2024-08-09 11:08:00|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.7|2091.4|0
1723201690000|2024-08-09 11:08:10|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.5|2091.2|1
1723201700000|2024-08-09 11:08:20|2091.5|2091.2|2091|2090.7|2091.5|2091.2|2091|2090.7|1
1723201710000|2024-08-09 11:08:30|2091.2|2090.9|2091.3|2091|2091.4|2091.1|2091|2090.7|2
1723201720000|2024-08-09 11:08:40|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091.1|2090.8|2
1723201730000|2024-08-09 11:08:50|2091.1|2090.8|2091.4|2091.1|2091.5|2091.2|2091.1|2090.8|2
1723201740000|2024-08-09 11:09:00|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.2|2090.9|0
1723201750000|2024-08-09 11:09:10|2091.4|2091.1|2091.3|2091|2091.5|2091.2|2091.3|2091|0
1723201760000|2024-08-09 11:09:20|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.3|2091|0
1723201770000|2024-08-09 11:09:30|2091.2|2090.9|2091.3|2091|2091.3|2091|2091.1|2090.8|1
1723201780000|2024-08-09 11:09:40|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|2091.4|2091.1|4
1723201790000|2024-08-09 11:09:50|2091.6|2091.3|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|5
1723201800000|2024-08-09 11:10:00|2091.6|2091.3|2091.8|2091.5|2092.2|2091.9|2091.6|2091.3|17
1723201810000|2024-08-09 11:10:10|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.8|2091.5|12
1723201820000|2024-08-09 11:10:20|2091.9|2091.6|2091.9|2091.6|2092.3|2092|2091.9|2091.6|43
1723201830000|2024-08-09 11:10:30|2092|2091.7|2091.9|2091.6|2092.1|2091.8|2091.9|2091.6|10
1723201840000|2024-08-09 11:10:40|2091.8|2091.5|2091.9|2091.6|2092|2091.7|2091.8|2091.5|0
1723201850000|2024-08-09 11:10:50|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.8|2091.5|1
1723201860000|2024-08-09 11:11:00|2091.9|2091.6|2091.8|2091.5|2092.1|2091.8|2091.8|2091.5|15
1723201870000|2024-08-09 11:11:10|2091.9|2091.6|2091.9|2091.6|2092|2091.7|2091.8|2091.5|5
1723201880000|2024-08-09 11:11:20|2091.8|2091.5|2092|2091.7|2092.1|2091.8|2091.8|2091.5|29
1723201890000|2024-08-09 11:11:30|2091.8|2091.5|2092|2091.7|2092.1|2091.8|2091.8|2091.5|18
1723201900000|2024-08-09 11:11:40|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.9|2091.6|8
1723201910000|2024-08-09 11:11:50|2092.1|2091.8|2091.8|2091.5|2092.1|2091.8|2091.8|2091.5|3
1723201920000|2024-08-09 11:12:00|2091.7|2091.4|2091.6|2091.3|2091.8|2091.5|2091.6|2091.3|2
1723201930000|2024-08-09 11:12:10|2091.5|2091.2|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|2
1723201940000|2024-08-09 11:12:20|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|6
1723201950000|2024-08-09 11:12:30|2092.1|2091.8|2092|2091.7|2092.1|2091.8|2092|2091.7|10
1723201960000|2024-08-09 11:12:40|2091.9|2091.6|2091.7|2091.4|2092|2091.7|2091.7|2091.4|1
1723201970000|2024-08-09 11:12:50|2091.8|2091.5|2091.9|2091.6|2091.9|2091.6|2091.7|2091.4|0
1723201980000|2024-08-09 11:13:00|2092|2091.7|2091.5|2091.2|2092.1|2091.8|2091.5|2091.2|9
1723201990000|2024-08-09 11:13:10|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.6|2091.3|3
1723202000000|2024-08-09 11:13:20|2091.5|2091.2|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|1
1723202010000|2024-08-09 11:13:30|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2091.2|2090.9|1
1723202020000|2024-08-09 11:13:40|2091.3|2091|2091.3|2091|2091.3|2091|2091.1|2090.8|3
1723202030000|2024-08-09 11:13:50|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|1
1723202040000|2024-08-09 11:14:00|2091|2090.7|2091.5|2091.2|2091.5|2091.2|2090.9|2090.6|4
1723202050000|2024-08-09 11:14:10|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.6|2091.3|0
1723202060000|2024-08-09 11:14:20|2091.5|2091.2|2091.6|2091.3|2091.6|2091.3|2091.5|2091.2|1
1723202070000|2024-08-09 11:14:30|2091.5|2091.2|2091.2|2090.9|2091.6|2091.3|2091.2|2090.9|2
1723202080000|2024-08-09 11:14:40|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.2|2090.9|1
1723202090000|2024-08-09 11:14:50|2091.3|2091|2091.2|2090.9|2091.3|2091|2091|2090.7|2
1723202100000|2024-08-09 11:15:00|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|5
1723202110000|2024-08-09 11:15:10|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.1|2090.8|19
1723202120000|2024-08-09 11:15:20|2091.3|2091|2091.7|2091.4|2091.9|2091.6|2091.3|2091|9
1723202130000|2024-08-09 11:15:30|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|4
1723202140000|2024-08-09 11:15:40|2091.8|2091.5|2092|2091.7|2092.1|2091.8|2091.8|2091.5|5
1723202150000|2024-08-09 11:15:50|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|6
1723202160000|2024-08-09 11:16:00|2092.2|2091.9|2092.2|2091.9|2092.3|2092|2092.1|2091.8|6
1723202170000|2024-08-09 11:16:10|2092|2091.7|2091.9|2091.6|2092|2091.7|2091.5|2091.2|88
1723202180000|2024-08-09 11:16:20|2092|2091.7|2092.4|2092.1|2092.4|2092.1|2092|2091.7|2
1723202190000|2024-08-09 11:16:30|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.3|2092|5
1723202200000|2024-08-09 11:16:40|2092.3|2092|2092.3|2092|2092.3|2092|2092.3|2092|2
1723202210000|2024-08-09 11:16:50|2092.4|2092.1|2092.9|2092.6|2092.9|2092.6|2092.4|2092.1|10
1723202220000|2024-08-09 11:17:00|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|2092.8|2092.5|0
1723202230000|2024-08-09 11:17:10|2092.9|2092.6|2093.4|2093.1|2093.4|2093.1|2092.9|2092.6|5
1723202240000|2024-08-09 11:17:20|2093.5|2093.2|2093.9|2093.6|2093.9|2093.6|2093.5|2093.2|10
1723202250000|2024-08-09 11:17:30|2094|2093.7|2094.2|2093.9|2094.2|2093.9|2094|2093.7|1
1723202260000|2024-08-09 11:17:40|2094|2093.7|2094.8|2094.5|2094.9|2094.6|2094|2093.7|21
1723202270000|2024-08-09 11:17:50|2094.6|2094.3|2095|2094.7|2095.3|2095|2094.5|2094.2|39
1723202280000|2024-08-09 11:18:00|2095.1|2094.8|2095|2094.7|2095.2|2094.9|2094.9|2094.6|10
1723202290000|2024-08-09 11:18:10|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|4
1723202300000|2024-08-09 11:18:20|2094.9|2094.6|2094.7|2094.4|2094.9|2094.6|2094.3|2094|8
1723202310000|2024-08-09 11:18:30|2094.3|2094|2093.8|2093.5|2094.4|2094.1|2093.8|2093.5|21
1723202320000|2024-08-09 11:18:40|2093.7|2093.4|2094|2093.7|2094|2093.7|2093.7|2093.4|11
1723202330000|2024-08-09 11:18:50|2094.1|2093.8|2093.3|2093|2094.1|2093.8|2093.2|2092.9|7
1723202340000|2024-08-09 11:19:00|2093.2|2092.9|2093.3|2093|2093.3|2093|2093|2092.7|7
1723202350000|2024-08-09 11:19:10|2093.2|2092.9|2093.1|2092.8|2093.3|2093|2093|2092.7|5
1723202360000|2024-08-09 11:19:20|2093|2092.7|2093|2092.7|2093|2092.7|2093|2092.7|1
1723202380000|2024-08-09 11:19:40|2092.9|2092.6|2092.7|2092.4|2093.2|2092.9|2092.6|2092.3|14
1723202390000|2024-08-09 11:19:50|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|2
1723202400000|2024-08-09 11:20:00|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|3
1723202410000|2024-08-09 11:20:10|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.5|2092.2|3
1723202420000|2024-08-09 11:20:20|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|0
1723202430000|2024-08-09 11:20:30|2092.7|2092.4|2093|2092.7|2093|2092.7|2092.7|2092.4|0
1723202440000|2024-08-09 11:20:40|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|2
1723202450000|2024-08-09 11:20:50|2093|2092.7|2093|2092.7|2093|2092.7|2092.7|2092.4|3
1723202460000|2024-08-09 11:21:00|2093.1|2092.8|2092.8|2092.5|2093.1|2092.8|2092.8|2092.5|1
1723202470000|2024-08-09 11:21:10|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.6|2092.3|1
1723202480000|2024-08-09 11:21:20|2092.9|2092.6|2092.9|2092.6|2093|2092.7|2092.8|2092.5|1
1723202490000|2024-08-09 11:21:30|2092.8|2092.5|2093|2092.7|2093|2092.7|2092.8|2092.5|2
1723202500000|2024-08-09 11:21:40|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2093|2092.7|7
1723202510000|2024-08-09 11:21:50|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|1
1723202530000|2024-08-09 11:22:10|2092.6|2092.3|2092.7|2092.4|2092.8|2092.5|2092.6|2092.3|2
1723202540000|2024-08-09 11:22:20|2092.8|2092.5|2092.6|2092.3|2092.8|2092.5|2092.5|2092.2|5
1723202550000|2024-08-09 11:22:30|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|0
1723202560000|2024-08-09 11:22:40|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|1
1723202570000|2024-08-09 11:22:50|2093.2|2092.9|2092.9|2092.6|2093.3|2093|2092.9|2092.6|6
1723202580000|2024-08-09 11:23:00|2092.8|2092.5|2092.6|2092.3|2092.9|2092.6|2092.6|2092.3|0
1723202590000|2024-08-09 11:23:10|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.5|2092.2|1
1723202610000|2024-08-09 11:23:30|2092.7|2092.4|2092.4|2092.1|2092.7|2092.4|2092.3|2092|2
1723202620000|2024-08-09 11:23:40|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.3|2092|5
1723202630000|2024-08-09 11:23:50|2092.3|2092|2092.5|2092.2|2092.5|2092.2|2092.1|2091.8|3
1723202640000|2024-08-09 11:24:00|2091.9|2091.6|2091.7|2091.4|2091.9|2091.6|2091.6|2091.3|37
1723202650000|2024-08-09 11:24:10|2091.9|2091.6|2091.7|2091.4|2092|2091.7|2091.6|2091.3|6
1723202660000|2024-08-09 11:24:20|2091.6|2091.3|2091.5|2091.2|2091.7|2091.4|2091.3|2091|1
1723202670000|2024-08-09 11:24:30|2091.6|2091.3|2091.4|2091.1|2091.6|2091.3|2091.3|2091|7
1723202680000|2024-08-09 11:24:40|2091.5|2091.2|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|0
1723202690000|2024-08-09 11:24:50|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.5|2091.2|6
1723202700000|2024-08-09 11:25:00|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|23
1723202710000|2024-08-09 11:25:10|2091.5|2091.2|2091.6|2091.3|2091.9|2091.6|2091.5|2091.2|21
1723202730000|2024-08-09 11:25:30|2091.7|2091.4|2092.1|2091.8|2092.2|2091.9|2091.7|2091.4|0
1723202740000|2024-08-09 11:25:40|2092|2091.7|2092.2|2091.9|2092.3|2092|2091.7|2091.4|22
1723202750000|2024-08-09 11:25:50|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.7|2091.4|7
1723202760000|2024-08-09 11:26:00|2091.8|2091.5|2092|2091.7|2092|2091.7|2091.8|2091.5|5
1723202770000|2024-08-09 11:26:10|2092.1|2091.8|2090.7|2090.4|2092.2|2091.9|2090.6|2090.3|27
1723202780000|2024-08-09 11:26:20|2090.6|2090.3|2090.5|2090.2|2090.8|2090.5|2090.5|2090.2|2
1723202790000|2024-08-09 11:26:30|2089.9|2089.6|2090.2|2089.9|2090.3|2090|2089.7|2089.4|11
1723202800000|2024-08-09 11:26:40|2090.3|2090|2090|2089.7|2090.5|2090.2|2090|2089.7|17
1723202810000|2024-08-09 11:26:50|2090.1|2089.8|2090.1|2089.8|2090.3|2090|2089.7|2089.4|52
1723202820000|2024-08-09 11:27:00|2090.2|2089.9|2090.6|2090.3|2090.7|2090.4|2090|2089.7|61
1723202830000|2024-08-09 11:27:10|2090.5|2090.2|2090.4|2090.1|2090.8|2090.5|2090.3|2090|33
1723202840000|2024-08-09 11:27:20|2090.8|2090.5|2090.3|2090|2091|2090.7|2090.3|2090|22
1723202850000|2024-08-09 11:27:30|2090.1|2089.8|2089.7|2089.4|2090.2|2089.9|2089.6|2089.3|76
1723202860000|2024-08-09 11:27:40|2090.1|2089.8|2090.5|2090.2|2090.9|2090.6|2090|2089.7|64
1723202870000|2024-08-09 11:27:50|2090.7|2090.4|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|23
1723202880000|2024-08-09 11:28:00|2090.5|2090.2|2091.1|2090.8|2091.2|2090.9|2090.5|2090.2|15
1723202890000|2024-08-09 11:28:10|2091.2|2090.9|2091.2|2090.9|2091.5|2091.2|2091|2090.7|7
1723202900000|2024-08-09 11:28:20|2091|2090.7|2090.8|2090.5|2091.1|2090.8|2090.8|2090.5|8
1723202910000|2024-08-09 11:28:30|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2090.5|2090.2|10
1723202920000|2024-08-09 11:28:40|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.4|2090.1|10
1723202930000|2024-08-09 11:28:50|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|5
1723202940000|2024-08-09 11:29:00|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|5
1723202950000|2024-08-09 11:29:10|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|4
1723202960000|2024-08-09 11:29:20|2090.9|2090.6|2091.2|2090.9|2091.2|2090.9|2090.8|2090.5|1
1723202970000|2024-08-09 11:29:30|2091.3|2091|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|2
1723202980000|2024-08-09 11:29:40|2091.3|2091|2091.6|2091.3|2091.6|2091.3|2091.3|2091|3
1723202990000|2024-08-09 11:29:50|2091.4|2091.1|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|2
1723203000000|2024-08-09 11:30:00|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.4|2091.1|1
1723203010000|2024-08-09 11:30:10|2091.6|2091.3|2092.1|2091.8|2092.1|2091.8|2091.5|2091.2|14
1723203020000|2024-08-09 11:30:20|2092.2|2091.9|2091.9|2091.6|2092.2|2091.9|2091.9|2091.6|2
1723203030000|2024-08-09 11:30:30|2091.8|2091.5|2091.8|2091.5|2091.9|2091.6|2091.7|2091.4|8
1723203040000|2024-08-09 11:30:40|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|14
1723203050000|2024-08-09 11:30:50|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091.3|2091|3
1723203060000|2024-08-09 11:31:00|2091.5|2091.2|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|2
1723203080000|2024-08-09 11:31:20|2091.5|2091.2|2091.6|2091.3|2091.7|2091.4|2091.4|2091.1|2
1723203090000|2024-08-09 11:31:30|2091.7|2091.4|2090.9|2090.6|2091.7|2091.4|2090.9|2090.6|17
1723203100000|2024-08-09 11:31:40|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|10
1723203110000|2024-08-09 11:31:50|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.5|2090.2|10
1723203120000|2024-08-09 11:32:00|2090.5|2090.2|2088.7|2088.4|2090.6|2090.3|2088.7|2088.4|230
1723203130000|2024-08-09 11:32:10|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.5|2088.2|31
1723203140000|2024-08-09 11:32:20|2088.7|2088.4|2089.9|2089.6|2089.9|2089.6|2088.7|2088.4|30
1723203150000|2024-08-09 11:32:30|2090|2089.7|2090.7|2090.4|2091|2090.7|2090|2089.7|39
1723203160000|2024-08-09 11:32:40|2090.5|2090.2|2090.4|2090.1|2091.3|2091|2090.3|2090|63
1723203170000|2024-08-09 11:32:50|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|9
1723203180000|2024-08-09 11:33:00|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|5
1723203190000|2024-08-09 11:33:10|2091|2090.7|2090.8|2090.5|2091.1|2090.8|2090.7|2090.4|16
1723203200000|2024-08-09 11:33:20|2090.9|2090.6|2089.9|2089.6|2090.9|2090.6|2089.9|2089.6|8
1723203210000|2024-08-09 11:33:30|2089.5|2089.2|2088.5|2088.2|2089.5|2089.2|2088.5|2088.2|61
1723203220000|2024-08-09 11:33:40|2088.1|2087.8|2088.8|2088.5|2089.3|2089|2088.1|2087.8|8
1723203230000|2024-08-09 11:33:50|2088.7|2088.4|2089.1|2088.8|2089.2|2088.9|2088.7|2088.4|0
1723203240000|2024-08-09 11:34:00|2089.4|2089.1|2089.7|2089.4|2089.7|2089.4|2089.1|2088.8|16
1723203250000|2024-08-09 11:34:10|2089.3|2089|2090.1|2089.8|2090.2|2089.9|2089.3|2089|22
1723203260000|2024-08-09 11:34:20|2090.3|2090|2090.3|2090|2090.6|2090.3|2090.3|2090|5
1723203270000|2024-08-09 11:34:30|2090.4|2090.1|2090.9|2090.6|2090.9|2090.6|2090.4|2090.1|7
1723203280000|2024-08-09 11:34:40|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2091|2090.7|22
1723203290000|2024-08-09 11:34:50|2091|2090.7|2090.5|2090.2|2091.1|2090.8|2090.3|2090|50
1723203300000|2024-08-09 11:35:00|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|27
1723203310000|2024-08-09 11:35:10|2090.9|2090.6|2090.4|2090.1|2091|2090.7|2090.4|2090.1|3
1723203320000|2024-08-09 11:35:20|2090.3|2090|2090|2089.7|2090.3|2090|2089.8|2089.5|2
1723203330000|2024-08-09 11:35:30|2090.1|2089.8|2090.3|2090|2090.3|2090|2089.9|2089.6|2
1723203340000|2024-08-09 11:35:40|2090.4|2090.1|2090|2089.7|2090.5|2090.2|2090|2089.7|2
1723203350000|2024-08-09 11:35:50|2089.8|2089.5|2089.4|2089.1|2090|2089.7|2089.4|2089.1|11
1723203360000|2024-08-09 11:36:00|2089.5|2089.2|2089|2088.7|2089.6|2089.3|2088.8|2088.5|9
1723203370000|2024-08-09 11:36:10|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.6|2088.3|6
1723203380000|2024-08-09 11:36:20|2088.8|2088.5|2089.2|2088.9|2089.3|2089|2088.8|2088.5|5
1723203390000|2024-08-09 11:36:30|2089.3|2089|2090|2089.7|2090|2089.7|2089.3|2089|9
1723203400000|2024-08-09 11:36:40|2089.8|2089.5|2089.4|2089.1|2089.8|2089.5|2089.1|2088.8|1
1723203410000|2024-08-09 11:36:50|2089.3|2089|2089.9|2089.6|2089.9|2089.6|2089.2|2088.9|5
1723203420000|2024-08-09 11:37:00|2089.7|2089.4|2089.5|2089.2|2090|2089.7|2089.5|2089.2|8
1723203430000|2024-08-09 11:37:10|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|3
1723203440000|2024-08-09 11:37:20|2089.9|2089.6|2089.6|2089.3|2089.9|2089.6|2089.5|2089.2|15
1723203450000|2024-08-09 11:37:30|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|3
1723203460000|2024-08-09 11:37:40|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.4|2089.1|15
1723203470000|2024-08-09 11:37:50|2089.4|2089.1|2089.4|2089.1|2089.6|2089.3|2089.3|2089|5
1723203480000|2024-08-09 11:38:00|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|7
1723203490000|2024-08-09 11:38:10|2090|2089.7|2090.1|2089.8|2090.2|2089.9|2090|2089.7|11
1723203500000|2024-08-09 11:38:20|2089.9|2089.6|2089.2|2088.9|2090|2089.7|2089.2|2088.9|1
1723203510000|2024-08-09 11:38:30|2089.1|2088.8|2089|2088.7|2089.2|2088.9|2089|2088.7|22
1723203520000|2024-08-09 11:38:40|2088.7|2088.4|2090.5|2090.2|2090.6|2090.3|2088.7|2088.4|169
1723203530000|2024-08-09 11:38:50|2090.4|2090.1|2090.7|2090.4|2090.7|2090.4|2090.2|2089.9|168
1723203540000|2024-08-09 11:39:00|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.7|2090.4|31
1723203550000|2024-08-09 11:39:10|2090.9|2090.6|2091.2|2090.9|2091.2|2090.9|2090.8|2090.5|16
1723203560000|2024-08-09 11:39:20|2091.5|2091.2|2092.2|2091.9|2092.2|2091.9|2091.5|2091.2|67
1723203570000|2024-08-09 11:39:30|2092.3|2092|2092.4|2092.1|2092.4|2092.1|2092.1|2091.8|14
1723203580000|2024-08-09 11:39:40|2092.2|2091.9|2091.6|2091.3|2092.3|2092|2091.6|2091.3|24
1723203590000|2024-08-09 11:39:50|2091.5|2091.2|2091.2|2090.9|2091.6|2091.3|2091.1|2090.8|8
1723203600000|2024-08-09 11:40:00|2091.4|2091.1|2092.1|2091.8|2092.1|2091.8|2091.3|2091|4
1723203610000|2024-08-09 11:40:10|2091.8|2091.5|2090.8|2090.5|2091.8|2091.5|2090.8|2090.5|45
1723203620000|2024-08-09 11:40:20|2090.9|2090.6|2090.7|2090.4|2091|2090.7|2090.2|2089.9|26
1723203630000|2024-08-09 11:40:30|2090.6|2090.3|2091.1|2090.8|2091.1|2090.8|2090.6|2090.3|2
1723203640000|2024-08-09 11:40:40|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.8|2090.5|3
1723203650000|2024-08-09 11:40:50|2091.1|2090.8|2090.8|2090.5|2091.1|2090.8|2090.8|2090.5|1
1723203660000|2024-08-09 11:41:00|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2091|2090.7|3
1723203670000|2024-08-09 11:41:10|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|6
1723203680000|2024-08-09 11:41:20|2091.1|2090.8|2091.6|2091.3|2091.6|2091.3|2091.1|2090.8|14
1723203690000|2024-08-09 11:41:30|2091.7|2091.4|2091.6|2091.3|2091.8|2091.5|2091.6|2091.3|13
1723203700000|2024-08-09 11:41:40|2091.7|2091.4|2092.1|2091.8|2092.1|2091.8|2091.7|2091.4|11
1723203710000|2024-08-09 11:41:50|2091.9|2091.6|2091.6|2091.3|2091.9|2091.6|2091.6|2091.3|17
1723203720000|2024-08-09 11:42:00|2091.7|2091.4|2092.1|2091.8|2092.3|2092|2091.7|2091.4|10
1723203730000|2024-08-09 11:42:10|2092.2|2091.9|2092.3|2092|2092.5|2092.2|2092.2|2091.9|4
1723203740000|2024-08-09 11:42:20|2092.2|2091.9|2091.3|2091|2092.3|2092|2091.1|2090.8|69
1723203750000|2024-08-09 11:42:30|2091|2090.7|2091.6|2091.3|2091.6|2091.3|2090.9|2090.6|24
1723203760000|2024-08-09 11:42:40|2091.7|2091.4|2091.7|2091.4|2091.9|2091.6|2091.6|2091.3|4
1723203770000|2024-08-09 11:42:50|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|32
1723203780000|2024-08-09 11:43:00|2091.1|2090.8|2090.5|2090.2|2091.1|2090.8|2090.5|2090.2|8
1723203790000|2024-08-09 11:43:10|2090.3|2090|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|4
1723203800000|2024-08-09 11:43:20|2090|2089.7|2089.7|2089.4|2090|2089.7|2089.7|2089.4|1
1723203810000|2024-08-09 11:43:30|2089.6|2089.3|2090|2089.7|2090|2089.7|2089.6|2089.3|0
1723203820000|2024-08-09 11:43:40|2089.9|2089.6|2089.7|2089.4|2090.4|2090.1|2089.7|2089.4|4
1723203830000|2024-08-09 11:43:50|2089.4|2089.1|2089.6|2089.3|2089.7|2089.4|2089.2|2088.9|7
1723203840000|2024-08-09 11:44:00|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|2
1723203850000|2024-08-09 11:44:10|2089.5|2089.2|2089|2088.7|2089.6|2089.3|2089|2088.7|32
1723203860000|2024-08-09 11:44:20|2088.9|2088.6|2089.3|2089|2089.3|2089|2088.9|2088.6|1
1723203870000|2024-08-09 11:44:30|2089.4|2089.1|2089.4|2089.1|2089.5|2089.2|2089.4|2089.1|1
1723203880000|2024-08-09 11:44:40|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|15
1723203890000|2024-08-09 11:44:50|2089.9|2089.6|2089.1|2088.8|2089.9|2089.6|2089.1|2088.8|5
1723203900000|2024-08-09 11:45:00|2089.2|2088.9|2089.7|2089.4|2089.7|2089.4|2088.9|2088.6|6
1723203910000|2024-08-09 11:45:10|2089.6|2089.3|2089|2088.7|2089.6|2089.3|2088.9|2088.6|5
1723203920000|2024-08-09 11:45:20|2089.4|2089.1|2089.8|2089.5|2089.8|2089.5|2089.3|2089|22
1723203930000|2024-08-09 11:45:30|2089.6|2089.3|2089.4|2089.1|2089.8|2089.5|2089.1|2088.8|56
1723203940000|2024-08-09 11:45:40|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|16
1723203950000|2024-08-09 11:45:50|2089.6|2089.3|2089.1|2088.8|2089.6|2089.3|2089|2088.7|9
1723203960000|2024-08-09 11:46:00|2089.2|2088.9|2089.4|2089.1|2089.7|2089.4|2089.2|2088.9|3
1723203970000|2024-08-09 11:46:10|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.4|2089.1|5
1723203980000|2024-08-09 11:46:20|2089.4|2089.1|2089.5|2089.2|2089.6|2089.3|2089.4|2089.1|0
1723203990000|2024-08-09 11:46:30|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.3|2089|16
1723204000000|2024-08-09 11:46:40|2089.4|2089.1|2089.4|2089.1|2089.5|2089.2|2089.2|2088.9|21
1723204010000|2024-08-09 11:46:50|2089.6|2089.3|2090.4|2090.1|2090.4|2090.1|2089.6|2089.3|122
1723204020000|2024-08-09 11:47:00|2090.3|2090|2090.5|2090.2|2090.6|2090.3|2090.3|2090|12
1723204030000|2024-08-09 11:47:10|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|7
1723204040000|2024-08-09 11:47:20|2090.6|2090.3|2091|2090.7|2091|2090.7|2090.5|2090.2|7
1723204050000|2024-08-09 11:47:30|2091.2|2090.9|2092|2091.7|2092.1|2091.8|2091.2|2090.9|135
1723204060000|2024-08-09 11:47:40|2092.1|2091.8|2092.2|2091.9|2092.2|2091.9|2092.1|2091.8|9
1723204070000|2024-08-09 11:47:50|2092.3|2092|2092.3|2092|2092.3|2092|2092.2|2091.9|7
1723204080000|2024-08-09 11:48:00|2092.9|2092.6|2093.2|2092.9|2093.2|2092.9|2092.9|2092.6|22
1723204090000|2024-08-09 11:48:10|2093.1|2092.8|2093.3|2093|2093.3|2093|2093.1|2092.8|8
1723204100000|2024-08-09 11:48:20|2093.2|2092.9|2092.3|2092|2093.3|2093|2092.1|2091.8|50
1723204110000|2024-08-09 11:48:30|2092.2|2091.9|2092.6|2092.3|2092.7|2092.4|2092.2|2091.9|3
1723204120000|2024-08-09 11:48:40|2092.9|2092.6|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|6
1723204130000|2024-08-09 11:48:50|2092.6|2092.3|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|14
1723204140000|2024-08-09 11:49:00|2092.6|2092.3|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|5
1723204150000|2024-08-09 11:49:10|2092.4|2092.1|2092.5|2092.2|2092.7|2092.4|2092.4|2092.1|7
1723204160000|2024-08-09 11:49:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|6
1723204170000|2024-08-09 11:49:30|2092.6|2092.3|2092.2|2091.9|2092.6|2092.3|2092.2|2091.9|4
1723204180000|2024-08-09 11:49:40|2092.3|2092|2092.3|2092|2092.4|2092.1|2092.3|2092|1
1723204190000|2024-08-09 11:49:50|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|2
1723204200000|2024-08-09 11:50:00|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|0
1723204210000|2024-08-09 11:50:10|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.8|2092.5|1
1723204220000|2024-08-09 11:50:20|2092.8|2092.5|2093.3|2093|2093.3|2093|2092.7|2092.4|10
1723204230000|2024-08-09 11:50:30|2093.4|2093.1|2093.7|2093.4|2093.8|2093.5|2093.4|2093.1|9
1723204240000|2024-08-09 11:50:40|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|0
1723204250000|2024-08-09 11:50:50|2093.8|2093.5|2094.6|2094.3|2095.1|2094.8|2093.8|2093.5|15
1723204260000|2024-08-09 11:51:00|2094.7|2094.4|2094.6|2094.3|2094.9|2094.6|2094.5|2094.2|9
1723204270000|2024-08-09 11:51:10|2094.7|2094.4|2095|2094.7|2095|2094.7|2094.7|2094.4|1
1723204280000|2024-08-09 11:51:20|2095.1|2094.8|2095.7|2095.4|2095.8|2095.5|2095.1|2094.8|22
1723204290000|2024-08-09 11:51:30|2095.6|2095.3|2094.9|2094.6|2095.8|2095.5|2094.9|2094.6|20
1723204300000|2024-08-09 11:51:40|2094.8|2094.5|2094.9|2094.6|2095|2094.7|2094.8|2094.5|31
1723204310000|2024-08-09 11:51:50|2095|2094.7|2094|2093.7|2095.5|2095.2|2094|2093.7|36
1723204320000|2024-08-09 11:52:00|2093.9|2093.6|2093.7|2093.4|2093.9|2093.6|2093.6|2093.3|16
1723204330000|2024-08-09 11:52:10|2093.8|2093.5|2093.3|2093|2093.8|2093.5|2093.2|2092.9|9
1723204340000|2024-08-09 11:52:20|2093.1|2092.8|2093.9|2093.6|2093.9|2093.6|2093|2092.7|4
1723204350000|2024-08-09 11:52:30|2094|2093.7|2094.7|2094.4|2094.8|2094.5|2094|2093.7|2
1723204360000|2024-08-09 11:52:40|2094.6|2094.3|2094.3|2094|2094.7|2094.4|2094.3|2094|2
1723204370000|2024-08-09 11:52:50|2094.4|2094.1|2094.7|2094.4|2094.9|2094.6|2094.4|2094.1|6
1723204380000|2024-08-09 11:53:00|2094.6|2094.3|2095.2|2094.9|2095.2|2094.9|2094.3|2094|18
1723204390000|2024-08-09 11:53:10|2094.9|2094.6|2095.4|2095.1|2095.4|2095.1|2094.8|2094.5|13
1723204400000|2024-08-09 11:53:20|2095.3|2095|2094.9|2094.6|2095.3|2095|2094.9|2094.6|1
1723204410000|2024-08-09 11:53:30|2094.8|2094.5|2094.5|2094.2|2094.8|2094.5|2094.5|2094.2|2
1723204420000|2024-08-09 11:53:40|2094.3|2094|2094.5|2094.2|2094.9|2094.6|2094|2093.7|18
1723204430000|2024-08-09 11:53:50|2094.3|2094|2094|2093.7|2094.3|2094|2093.7|2093.4|7
1723204440000|2024-08-09 11:54:00|2093.8|2093.5|2093.6|2093.3|2093.9|2093.6|2093.6|2093.3|4
1723204450000|2024-08-09 11:54:10|2093.4|2093.1|2093.6|2093.3|2093.8|2093.5|2093.4|2093.1|8
1723204460000|2024-08-09 11:54:20|2093.8|2093.5|2093.9|2093.6|2094|2093.7|2093.8|2093.5|6
1723204470000|2024-08-09 11:54:30|2093.7|2093.4|2093.7|2093.4|2094|2093.7|2093.7|2093.4|3
1723204480000|2024-08-09 11:54:40|2093.3|2093|2093.8|2093.5|2094|2093.7|2093.3|2093|4
1723204490000|2024-08-09 11:54:50|2093.9|2093.6|2093.8|2093.5|2093.9|2093.6|2093.8|2093.5|0
1723204500000|2024-08-09 11:55:00|2093.7|2093.4|2094.1|2093.8|2094.1|2093.8|2093.7|2093.4|1
1723204510000|2024-08-09 11:55:10|2094|2093.7|2094.5|2094.2|2094.5|2094.2|2094|2093.7|1
1723204520000|2024-08-09 11:55:20|2094.4|2094.1|2094|2093.7|2094.4|2094.1|2093.9|2093.6|8
1723204530000|2024-08-09 11:55:30|2094.1|2093.8|2094.2|2093.9|2094.2|2093.9|2094|2093.7|15
1723204540000|2024-08-09 11:55:40|2094.3|2094|2094.8|2094.5|2094.8|2094.5|2094.3|2094|1
1723204550000|2024-08-09 11:55:50|2094.6|2094.3|2094.5|2094.2|2094.6|2094.3|2094.2|2093.9|23
1723204560000|2024-08-09 11:56:00|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|6
1723204570000|2024-08-09 11:56:10|2095|2094.7|2094.8|2094.5|2095|2094.7|2094.8|2094.5|4
1723204580000|2024-08-09 11:56:20|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.8|2094.5|4
1723204590000|2024-08-09 11:56:30|2095.1|2094.8|2095.3|2095|2095.3|2095|2094.8|2094.5|11
1723204600000|2024-08-09 11:56:40|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|6
1723204610000|2024-08-09 11:56:50|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2094.8|2094.5|2
1723204620000|2024-08-09 11:57:00|2095|2094.7|2095|2094.7|2095.1|2094.8|2094.7|2094.4|3
1723204630000|2024-08-09 11:57:10|2094.9|2094.6|2095.2|2094.9|2095.2|2094.9|2094.9|2094.6|10
1723204640000|2024-08-09 11:57:20|2095.1|2094.8|2095.1|2094.8|2095.3|2095|2094.8|2094.5|6
1723204650000|2024-08-09 11:57:30|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|9
1723204660000|2024-08-09 11:57:40|2095.2|2094.9|2095.3|2095|2095.3|2095|2095|2094.7|10
1723204670000|2024-08-09 11:57:50|2095.2|2094.9|2096.3|2096|2096.4|2096.1|2095.2|2094.9|90
1723204680000|2024-08-09 11:58:00|2096.4|2096.1|2095.9|2095.6|2096.4|2096.1|2095.8|2095.5|6
1723204690000|2024-08-09 11:58:10|2096.1|2095.8|2095.7|2095.4|2096.1|2095.8|2095.7|2095.4|2
1723204700000|2024-08-09 11:58:20|2095.6|2095.3|2095.1|2094.8|2095.6|2095.3|2095.1|2094.8|0
1723204710000|2024-08-09 11:58:30|2095.2|2094.9|2095.7|2095.4|2095.7|2095.4|2095.2|2094.9|14
1723204720000|2024-08-09 11:58:40|2096.1|2095.8|2096|2095.7|2096.2|2095.9|2096|2095.7|12
1723204730000|2024-08-09 11:58:50|2095.8|2095.5|2095.7|2095.4|2096|2095.7|2095.7|2095.4|25
1723204740000|2024-08-09 11:59:00|2095.6|2095.3|2095.9|2095.6|2095.9|2095.6|2095.6|2095.3|8
1723204750000|2024-08-09 11:59:10|2096|2095.7|2095.7|2095.4|2096|2095.7|2095.7|2095.4|3
1723204760000|2024-08-09 11:59:20|2095.6|2095.3|2095.2|2094.9|2095.6|2095.3|2095.2|2094.9|2
1723204770000|2024-08-09 11:59:30|2095.1|2094.8|2094.2|2093.9|2095.1|2094.8|2094.2|2093.9|15
1723204780000|2024-08-09 11:59:40|2094.1|2093.8|2094.4|2094.1|2094.4|2094.1|2094.1|2093.8|2
1723204790000|2024-08-09 11:59:50|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094.5|2094.2|0
1723204800000|2024-08-09 12:00:00|2094.9|2094.6|2094.2|2093.9|2094.9|2094.6|2094.1|2093.8|23
1723204810000|2024-08-09 12:00:10|2094.1|2093.8|2094.2|2093.9|2094.4|2094.1|2093.9|2093.6|5
1723204820000|2024-08-09 12:00:20|2094.4|2094.1|2094.4|2094.1|2095|2094.7|2094.4|2094.1|13
1723204830000|2024-08-09 12:00:30|2094.5|2094.2|2094.8|2094.5|2095.1|2094.8|2094.5|2094.2|1
1723204840000|2024-08-09 12:00:40|2094.6|2094.3|2094.4|2094.1|2094.7|2094.4|2094.4|2094.1|7
1723204850000|2024-08-09 12:00:50|2094.1|2093.8|2094.5|2094.2|2094.5|2094.2|2093.9|2093.6|9
1723204860000|2024-08-09 12:01:00|2094.6|2094.3|2094.2|2093.9|2095|2094.7|2094.1|2093.8|7
1723204870000|2024-08-09 12:01:10|2094|2093.7|2094.6|2094.3|2094.6|2094.3|2093.9|2093.6|13
1723204880000|2024-08-09 12:01:20|2094.5|2094.2|2094.8|2094.5|2094.9|2094.6|2094.5|2094.2|9
1723204890000|2024-08-09 12:01:30|2094.6|2094.3|2094.7|2094.4|2094.8|2094.5|2094.6|2094.3|12
1723204900000|2024-08-09 12:01:40|2094.6|2094.3|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|3
1723204910000|2024-08-09 12:01:50|2094.5|2094.2|2095|2094.7|2095.1|2094.8|2094.5|2094.2|17
1723204920000|2024-08-09 12:02:00|2094.9|2094.6|2095.7|2095.4|2095.7|2095.4|2094.9|2094.6|13
1723204930000|2024-08-09 12:02:10|2095.6|2095.3|2095|2094.7|2095.6|2095.3|2095|2094.7|13
1723204940000|2024-08-09 12:02:20|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.8|2094.5|3
1723204950000|2024-08-09 12:02:30|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|29
1723204970000|2024-08-09 12:02:50|2095.1|2094.8|2096.2|2095.9|2096.2|2095.9|2094.7|2094.4|50
1723204980000|2024-08-09 12:03:00|2096|2095.7|2095.3|2095|2096|2095.7|2095.3|2095|43
1723204990000|2024-08-09 12:03:10|2095.8|2095.5|2095.6|2095.3|2095.9|2095.6|2095.2|2094.9|54
1723205000000|2024-08-09 12:03:20|2095.4|2095.1|2095.6|2095.3|2095.7|2095.4|2095.3|2095|25
1723205010000|2024-08-09 12:03:30|2095.4|2095.1|2095.6|2095.3|2095.7|2095.4|2095.4|2095.1|20
1723205020000|2024-08-09 12:03:40|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.3|2095|9
1723205030000|2024-08-09 12:03:50|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.2|2094.9|6
1723205040000|2024-08-09 12:04:00|2095.6|2095.3|2095.2|2094.9|2095.9|2095.6|2095.2|2094.9|19
1723205050000|2024-08-09 12:04:10|2095.1|2094.8|2094.9|2094.6|2095.6|2095.3|2094.9|2094.6|25
1723205060000|2024-08-09 12:04:20|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.6|2094.3|2
1723205070000|2024-08-09 12:04:30|2094.6|2094.3|2094.4|2094.1|2094.6|2094.3|2094.4|2094.1|2
1723205080000|2024-08-09 12:04:40|2094|2093.7|2093.7|2093.4|2094.1|2093.8|2093.6|2093.3|6
1723205090000|2024-08-09 12:04:50|2093.5|2093.2|2093|2092.7|2093.5|2093.2|2092.9|2092.6|2
1723205100000|2024-08-09 12:05:00|2093.1|2092.8|2093.2|2092.9|2093.4|2093.1|2093|2092.7|9
1723205110000|2024-08-09 12:05:10|2093.3|2093|2092.8|2092.5|2093.3|2093|2092.5|2092.2|24
1723205120000|2024-08-09 12:05:20|2092.9|2092.6|2093.1|2092.8|2093.3|2093|2092.6|2092.3|15
1723205130000|2024-08-09 12:05:30|2093.2|2092.9|2093|2092.7|2093.5|2093.2|2093|2092.7|24
1723205140000|2024-08-09 12:05:40|2092.6|2092.3|2093.2|2092.9|2093.2|2092.9|2092.5|2092.2|24
1723205150000|2024-08-09 12:05:50|2093.5|2093.2|2093.7|2093.4|2093.7|2093.4|2093.2|2092.9|15
1723205160000|2024-08-09 12:06:00|2093.8|2093.5|2094.7|2094.4|2094.8|2094.5|2093.8|2093.5|30
1723205170000|2024-08-09 12:06:10|2094.8|2094.5|2093.9|2093.6|2095|2094.7|2093.9|2093.6|31
1723205180000|2024-08-09 12:06:20|2094|2093.7|2093.5|2093.2|2094|2093.7|2093.3|2093|27
1723205190000|2024-08-09 12:06:30|2093.3|2093|2092.9|2092.6|2093.4|2093.1|2092.8|2092.5|12
1723205200000|2024-08-09 12:06:40|2093|2092.7|2092.3|2092|2093|2092.7|2092.1|2091.8|15
1723205210000|2024-08-09 12:06:50|2092.2|2091.9|2093|2092.7|2093.2|2092.9|2092.2|2091.9|11
1723205220000|2024-08-09 12:07:00|2092.9|2092.6|2093.2|2092.9|2093.3|2093|2092.6|2092.3|30
1723205230000|2024-08-09 12:07:10|2093.4|2093.1|2093.6|2093.3|2093.8|2093.5|2093.1|2092.8|40
1723205240000|2024-08-09 12:07:20|2093.4|2093.1|2093|2092.7|2093.6|2093.3|2093|2092.7|38
1723205250000|2024-08-09 12:07:30|2092.9|2092.6|2093.6|2093.3|2093.6|2093.3|2092.9|2092.6|16
1723205260000|2024-08-09 12:07:40|2093.5|2093.2|2094|2093.7|2094.3|2094|2093.5|2093.2|47
1723205270000|2024-08-09 12:07:50|2093.9|2093.6|2094.1|2093.8|2094.2|2093.9|2093.9|2093.6|6
1723205280000|2024-08-09 12:08:00|2093.9|2093.6|2093.8|2093.5|2094|2093.7|2093.1|2092.8|23
1723205290000|2024-08-09 12:08:10|2093.9|2093.6|2093.2|2092.9|2094|2093.7|2093.1|2092.8|8
1723205300000|2024-08-09 12:08:20|2093.5|2093.2|2093.2|2092.9|2093.5|2093.2|2093|2092.7|20
1723205310000|2024-08-09 12:08:30|2093.1|2092.8|2093|2092.7|2093.2|2092.9|2092.8|2092.5|10
1723205320000|2024-08-09 12:08:40|2092.9|2092.6|2092.8|2092.5|2093.1|2092.8|2092.7|2092.4|3
1723205330000|2024-08-09 12:08:50|2092.9|2092.6|2092.9|2092.6|2093|2092.7|2092.9|2092.6|0
1723205340000|2024-08-09 12:09:00|2093|2092.7|2091.9|2091.6|2093.1|2092.8|2091.9|2091.6|70
1723205350000|2024-08-09 12:09:10|2092.1|2091.8|2092.4|2092.1|2092.4|2092.1|2091.9|2091.6|18
1723205360000|2024-08-09 12:09:20|2092.1|2091.8|2092.9|2092.6|2092.9|2092.6|2092.1|2091.8|30
1723205370000|2024-08-09 12:09:30|2093|2092.7|2092.3|2092|2093.2|2092.9|2092.3|2092|9
1723205380000|2024-08-09 12:09:40|2092.2|2091.9|2091.4|2091.1|2092.2|2091.9|2091.3|2091|3
1723205390000|2024-08-09 12:09:50|2091.5|2091.2|2091.2|2090.9|2091.7|2091.4|2091.2|2090.9|11
1723205400000|2024-08-09 12:10:00|2091.4|2091.1|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|8
1723205410000|2024-08-09 12:10:10|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2090.6|2090.3|27
1723205420000|2024-08-09 12:10:20|2090.9|2090.6|2090.6|2090.3|2091|2090.7|2090.4|2090.1|14
1723205430000|2024-08-09 12:10:30|2090.9|2090.6|2092.1|2091.8|2092.1|2091.8|2090.9|2090.6|43
1723205440000|2024-08-09 12:10:40|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.6|2091.3|9
1723205450000|2024-08-09 12:10:50|2091.8|2091.5|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|3
1723205460000|2024-08-09 12:11:00|2091.3|2091|2092.1|2091.8|2092.2|2091.9|2091.3|2091|23
1723205480000|2024-08-09 12:11:20|2092.2|2091.9|2092.3|2092|2092.3|2092|2092|2091.7|9
1723205490000|2024-08-09 12:11:30|2092.4|2092.1|2092.3|2092|2092.5|2092.2|2092.3|2092|8
1723205500000|2024-08-09 12:11:40|2092.2|2091.9|2092.3|2092|2092.3|2092|2092.1|2091.8|10
1723205510000|2024-08-09 12:11:50|2092.5|2092.2|2092.1|2091.8|2092.5|2092.2|2092.1|2091.8|10
1723205520000|2024-08-09 12:12:00|2092.2|2091.9|2092.1|2091.8|2092.5|2092.2|2092.1|2091.8|12
1723205530000|2024-08-09 12:12:10|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.6|2091.3|5
1723205540000|2024-08-09 12:12:20|2091.7|2091.4|2091.3|2091|2091.7|2091.4|2091.2|2090.9|22
1723205550000|2024-08-09 12:12:30|2091.1|2090.8|2091|2090.7|2091.2|2090.9|2091|2090.7|9
1723205560000|2024-08-09 12:12:40|2090.5|2090.2|2090.8|2090.5|2090.8|2090.5|2090.3|2090|85
1723205570000|2024-08-09 12:12:50|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|9
1723205580000|2024-08-09 12:13:00|2090.9|2090.6|2091.4|2091.1|2091.4|2091.1|2090.7|2090.4|12
1723205590000|2024-08-09 12:13:10|2091.3|2091|2091.3|2091|2091.6|2091.3|2091.3|2091|3
1723205600000|2024-08-09 12:13:20|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2
1723205610000|2024-08-09 12:13:30|2091.4|2091.1|2091|2090.7|2091.4|2091.1|2091|2090.7|2
1723205620000|2024-08-09 12:13:40|2091.1|2090.8|2091.3|2091|2091.3|2091|2091.1|2090.8|5
1723205630000|2024-08-09 12:13:50|2091.2|2090.9|2091|2090.7|2091.3|2091|2090.9|2090.6|5
1723205640000|2024-08-09 12:14:00|2090.9|2090.6|2091.1|2090.8|2091.2|2090.9|2090.3|2090|37
1723205650000|2024-08-09 12:14:10|2091|2090.7|2091.2|2090.9|2091.6|2091.3|2091|2090.7|9
1723205660000|2024-08-09 12:14:20|2091.1|2090.8|2091.2|2090.9|2091.4|2091.1|2091.1|2090.8|5
1723205670000|2024-08-09 12:14:30|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|3
1723205690000|2024-08-09 12:14:50|2091.1|2090.8|2091.1|2090.8|2091.4|2091.1|2091.1|2090.8|3
1723205700000|2024-08-09 12:15:00|2091|2090.7|2091.3|2091|2091.3|2091|2090.8|2090.5|7
1723205710000|2024-08-09 12:15:10|2091.4|2091.1|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|0
1723205720000|2024-08-09 12:15:20|2091.3|2091|2091.6|2091.3|2091.8|2091.5|2091.3|2091|35
1723205730000|2024-08-09 12:15:30|2092|2091.7|2092|2091.7|2092|2091.7|2091.8|2091.5|15
1723205740000|2024-08-09 12:15:40|2092.3|2092|2092.8|2092.5|2092.8|2092.5|2092.3|2092|22
1723205750000|2024-08-09 12:15:50|2092.5|2092.2|2092.4|2092.1|2092.7|2092.4|2092.3|2092|14
1723205760000|2024-08-09 12:16:00|2092.2|2091.9|2092.6|2092.3|2092.7|2092.4|2092.2|2091.9|9
1723205770000|2024-08-09 12:16:10|2092.7|2092.4|2092.6|2092.3|2092.8|2092.5|2092.1|2091.8|37
1723205780000|2024-08-09 12:16:20|2092.7|2092.4|2092.8|2092.5|2092.9|2092.6|2092.7|2092.4|6
1723205790000|2024-08-09 12:16:30|2093|2092.7|2092.7|2092.4|2093|2092.7|2092.7|2092.4|7
1723205800000|2024-08-09 12:16:40|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.7|2092.4|1
1723205810000|2024-08-09 12:16:50|2092.6|2092.3|2092.6|2092.3|2092.8|2092.5|2092.6|2092.3|5
1723205820000|2024-08-09 12:17:00|2092.5|2092.2|2092|2091.7|2092.5|2092.2|2092|2091.7|11
1723205830000|2024-08-09 12:17:10|2091.9|2091.6|2092.1|2091.8|2092.4|2092.1|2091.9|2091.6|22
1723205840000|2024-08-09 12:17:20|2092|2091.7|2091.9|2091.6|2092|2091.7|2091.9|2091.6|1
1723205850000|2024-08-09 12:17:30|2091.6|2091.3|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|5
1723205860000|2024-08-09 12:17:40|2091.6|2091.3|2092.3|2092|2092.3|2092|2091.5|2091.2|17
1723205870000|2024-08-09 12:17:50|2092.2|2091.9|2092|2091.7|2092.2|2091.9|2092|2091.7|4
1723205880000|2024-08-09 12:18:00|2091.9|2091.6|2091.8|2091.5|2092|2091.7|2091.7|2091.4|2
1723205890000|2024-08-09 12:18:10|2091.6|2091.3|2091.7|2091.4|2091.8|2091.5|2091.6|2091.3|1
1723205900000|2024-08-09 12:18:20|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2090.9|2090.6|28
1723205910000|2024-08-09 12:18:30|2091.3|2091|2091.9|2091.6|2091.9|2091.6|2091.3|2091|16
1723205920000|2024-08-09 12:18:40|2092|2091.7|2092.1|2091.8|2092.3|2092|2092|2091.7|6
1723205930000|2024-08-09 12:18:50|2091.9|2091.6|2091.6|2091.3|2092|2091.7|2091.6|2091.3|2
1723205940000|2024-08-09 12:19:00|2091.7|2091.4|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|4
1723205950000|2024-08-09 12:19:10|2091.5|2091.2|2091|2090.7|2091.5|2091.2|2091|2090.7|13
1723205960000|2024-08-09 12:19:20|2091.1|2090.8|2090.8|2090.5|2091.1|2090.8|2090.7|2090.4|7
1723205970000|2024-08-09 12:19:30|2090.9|2090.6|2090.4|2090.1|2091|2090.7|2090.4|2090.1|4
1723205980000|2024-08-09 12:19:40|2090.5|2090.2|2089.9|2089.6|2090.5|2090.2|2089.7|2089.4|24
1723205990000|2024-08-09 12:19:50|2089.8|2089.5|2090.1|2089.8|2090.1|2089.8|2089.7|2089.4|4
1723206000000|2024-08-09 12:20:00|2090.2|2089.9|2089.5|2089.2|2090.2|2089.9|2089.5|2089.2|11
1723206010000|2024-08-09 12:20:10|2089.6|2089.3|2089.8|2089.5|2089.8|2089.5|2089.3|2089|28
1723206020000|2024-08-09 12:20:20|2090|2089.7|2090.4|2090.1|2090.4|2090.1|2089.8|2089.5|34
1723206030000|2024-08-09 12:20:30|2090.5|2090.2|2089.8|2089.5|2090.7|2090.4|2089.7|2089.4|45
1723206040000|2024-08-09 12:20:40|2090.1|2089.8|2091.1|2090.8|2091.2|2090.9|2090.1|2089.8|34
1723206050000|2024-08-09 12:20:50|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|16
1723206060000|2024-08-09 12:21:00|2090.9|2090.6|2090.9|2090.6|2091.2|2090.9|2090.9|2090.6|15
1723206070000|2024-08-09 12:21:10|2090.8|2090.5|2090.2|2089.9|2090.8|2090.5|2090.2|2089.9|2
1723206080000|2024-08-09 12:21:20|2090.4|2090.1|2090|2089.7|2090.8|2090.5|2090|2089.7|27
1723206090000|2024-08-09 12:21:30|2089.9|2089.6|2089.7|2089.4|2090.1|2089.8|2089.7|2089.4|7
1723206100000|2024-08-09 12:21:40|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|12
1723206110000|2024-08-09 12:21:50|2090|2089.7|2090.2|2089.9|2090.3|2090|2089.9|2089.6|11
1723206120000|2024-08-09 12:22:00|2090.3|2090|2090.4|2090.1|2090.6|2090.3|2090.3|2090|32
1723206130000|2024-08-09 12:22:10|2090.3|2090|2090.1|2089.8|2090.4|2090.1|2090.1|2089.8|20
1723206140000|2024-08-09 12:22:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|2
1723206150000|2024-08-09 12:22:30|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.7|2089.4|27
1723206160000|2024-08-09 12:22:40|2090|2089.7|2090|2089.7|2090.4|2090.1|2090|2089.7|18
1723206170000|2024-08-09 12:22:50|2090.1|2089.8|2090.4|2090.1|2090.5|2090.2|2090.1|2089.8|20
1723206180000|2024-08-09 12:23:00|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|3
1723206190000|2024-08-09 12:23:10|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.5|2089.2|33
1723206200000|2024-08-09 12:23:20|2089.5|2089.2|2090.6|2090.3|2090.6|2090.3|2089.5|2089.2|27
1723206210000|2024-08-09 12:23:30|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|14
1723206220000|2024-08-09 12:23:40|2090.8|2090.5|2091|2090.7|2091.1|2090.8|2090.8|2090.5|9
1723206230000|2024-08-09 12:23:50|2090.9|2090.6|2091.4|2091.1|2091.4|2091.1|2090.9|2090.6|17
1723206240000|2024-08-09 12:24:00|2091.5|2091.2|2090.4|2090.1|2091.5|2091.2|2090.4|2090.1|12
1723206250000|2024-08-09 12:24:10|2090.1|2089.8|2090|2089.7|2090.2|2089.9|2089.9|2089.6|19
1723206260000|2024-08-09 12:24:20|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|2
1723206270000|2024-08-09 12:24:30|2089.8|2089.5|2089.7|2089.4|2089.9|2089.6|2089.7|2089.4|0
1723206280000|2024-08-09 12:24:40|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.1|2088.8|25
1723206290000|2024-08-09 12:24:50|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|3
1723206300000|2024-08-09 12:25:00|2089.9|2089.6|2090.4|2090.1|2090.5|2090.2|2089.9|2089.6|12
1723206310000|2024-08-09 12:25:10|2090.6|2090.3|2091.2|2090.9|2091.2|2090.9|2090.6|2090.3|13
1723206320000|2024-08-09 12:25:20|2091.4|2091.1|2091|2090.7|2091.5|2091.2|2091|2090.7|14
1723206330000|2024-08-09 12:25:30|2091.2|2090.9|2091.2|2090.9|2091.3|2091|2091.2|2090.9|2
1723206340000|2024-08-09 12:25:40|2091.1|2090.8|2090.8|2090.5|2091.3|2091|2090.8|2090.5|8
1723206350000|2024-08-09 12:25:50|2090.7|2090.4|2090.9|2090.6|2091|2090.7|2090.7|2090.4|4
1723206360000|2024-08-09 12:26:00|2091|2090.7|2090.8|2090.5|2091.3|2091|2090.8|2090.5|53
1723206370000|2024-08-09 12:26:10|2090.7|2090.4|2090.7|2090.4|2091|2090.7|2090.7|2090.4|13
1723206380000|2024-08-09 12:26:20|2090.9|2090.6|2091.3|2091|2091.3|2091|2090.9|2090.6|9
1723206390000|2024-08-09 12:26:30|2091.4|2091.1|2091.8|2091.5|2091.9|2091.6|2091.4|2091.1|44
1723206400000|2024-08-09 12:26:40|2091.7|2091.4|2091.7|2091.4|2091.9|2091.6|2091.4|2091.1|8
1723206410000|2024-08-09 12:26:50|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|3
1723206420000|2024-08-09 12:27:00|2092|2091.7|2092|2091.7|2092.3|2092|2092|2091.7|47
1723206430000|2024-08-09 12:27:10|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.9|2091.6|1
1723206440000|2024-08-09 12:27:20|||||||||1
1723206450000|2024-08-09 12:27:30|2092.1|2091.8|2091.4|2091.1|2092.1|2091.8|2091.4|2091.1|12
1723206460000|2024-08-09 12:27:40|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2090.5|2090.2|23
1723206470000|2024-08-09 12:27:50|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2090.8|2090.5|6
1723206480000|2024-08-09 12:28:00|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|4
1723206490000|2024-08-09 12:28:10|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.4|2090.1|20
1723206500000|2024-08-09 12:28:20|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|2
1723206510000|2024-08-09 12:28:30|2091|2090.7|2091.1|2090.8|2091.2|2090.9|2091|2090.7|8
1723206520000|2024-08-09 12:28:40|2091|2090.7|2091.1|2090.8|2091.2|2090.9|2091|2090.7|4
1723206530000|2024-08-09 12:28:50|2091.2|2090.9|2090.8|2090.5|2091.2|2090.9|2090.8|2090.5|11
1723206540000|2024-08-09 12:29:00|2090.6|2090.3|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|8
1723206550000|2024-08-09 12:29:10|2090.6|2090.3|2090.4|2090.1|2090.9|2090.6|2090.4|2090.1|16
1723206560000|2024-08-09 12:29:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.1|2089.8|12
1723206570000|2024-08-09 12:29:30|2090.1|2089.8|2090.1|2089.8|2090.3|2090|2090|2089.7|32
1723206580000|2024-08-09 12:29:40|2090.2|2089.9|2090.2|2089.9|2090.5|2090.2|2089.9|2089.6|24
1723206590000|2024-08-09 12:29:50|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|7
1723206600000|2024-08-09 12:30:00|2090.5|2090.2|2089.7|2089.4|2090.5|2090.2|2089.4|2089.1|41
1723206610000|2024-08-09 12:30:10|2089.8|2089.5|2089.2|2088.9|2089.9|2089.6|2089|2088.7|71
1723206620000|2024-08-09 12:30:20|2089.1|2088.8|2089.7|2089.4|2090.1|2089.8|2089.1|2088.8|56
1723206630000|2024-08-09 12:30:30|2089.6|2089.3|2090.4|2090.1|2090.4|2090.1|2089.4|2089.1|42
1723206640000|2024-08-09 12:30:40|2090.2|2089.9|2090|2089.7|2090.3|2090|2089.6|2089.3|24
1723206650000|2024-08-09 12:30:50|2089.9|2089.6|2089.9|2089.6|2090.4|2090.1|2089.9|2089.6|21
1723206660000|2024-08-09 12:31:00|2089.6|2089.3|2090|2089.7|2090.2|2089.9|2089.5|2089.2|12
1723206670000|2024-08-09 12:31:10|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.6|2089.3|5
1723206680000|2024-08-09 12:31:20|2089.9|2089.6|2089.1|2088.8|2089.9|2089.6|2089|2088.7|38
1723206690000|2024-08-09 12:31:30|2089.3|2089|2088.7|2088.4|2089.4|2089.1|2088.7|2088.4|19
1723206700000|2024-08-09 12:31:40|2088.9|2088.6|2087.9|2087.6|2088.9|2088.6|2087.5|2087.2|69
1723206710000|2024-08-09 12:31:50|2087.8|2087.5|2088.4|2088.1|2088.4|2088.1|2087.8|2087.5|12
1723206720000|2024-08-09 12:32:00|2088.5|2088.2|2089.1|2088.8|2089.2|2088.9|2088.4|2088.1|21
1723206730000|2024-08-09 12:32:10|2089.2|2088.9|2088.2|2087.9|2089.2|2088.9|2088.2|2087.9|31
1723206740000|2024-08-09 12:32:20|2088.3|2088|2088.1|2087.8|2088.8|2088.5|2088.1|2087.8|19
1723206750000|2024-08-09 12:32:30|2088.2|2087.9|2088.4|2088.1|2088.7|2088.4|2088.1|2087.8|30
1723206760000|2024-08-09 12:32:40|2088.1|2087.8|2087.9|2087.6|2088.2|2087.9|2087.9|2087.6|42
1723206770000|2024-08-09 12:32:50|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|81
1723206780000|2024-08-09 12:33:00|2087.8|2087.5|2087.2|2086.9|2087.9|2087.6|2087.1|2086.8|58
1723206790000|2024-08-09 12:33:10|2087.3|2087|2087.8|2087.5|2087.9|2087.6|2087.3|2087|26
1723206800000|2024-08-09 12:33:20|2087.7|2087.4|2088|2087.7|2088.1|2087.8|2087.5|2087.2|33
1723206810000|2024-08-09 12:33:30|2087.9|2087.6|2086.7|2086.4|2088|2087.7|2086.6|2086.3|31
1723206820000|2024-08-09 12:33:40|2086.3|2086|2085.1|2084.8|2086.3|2086|2085.1|2084.8|109
1723206830000|2024-08-09 12:33:50|2085|2084.7|2085.6|2085.3|2086.2|2085.9|2085|2084.7|86
1723206840000|2024-08-09 12:34:00|2085.7|2085.4|2085.6|2085.3|2086.2|2085.9|2085.5|2085.2|29
1723206850000|2024-08-09 12:34:10|2085.5|2085.2|2085.3|2085|2086.1|2085.8|2085.3|2085|33
1723206860000|2024-08-09 12:34:20|2085.4|2085.1|2085.5|2085.2|2085.8|2085.5|2085.1|2084.8|24
1723206870000|2024-08-09 12:34:30|2085.6|2085.3|2086|2085.7|2086|2085.7|2084.8|2084.5|55
1723206880000|2024-08-09 12:34:40|2086.1|2085.8|2086.4|2086.1|2086.6|2086.3|2086|2085.7|61
1723206890000|2024-08-09 12:34:50|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2086|2085.7|19
1723206900000|2024-08-09 12:35:00|2086|2085.7|2085.9|2085.6|2086|2085.7|2085|2084.7|18
1723206910000|2024-08-09 12:35:10|2085.7|2085.4|2086.1|2085.8|2086.2|2085.9|2085.6|2085.3|13
1723206920000|2024-08-09 12:35:20|2086.2|2085.9|2085.4|2085.1|2086.2|2085.9|2085.4|2085.1|12
1723206930000|2024-08-09 12:35:30|2085.3|2085|2085.8|2085.5|2086.4|2086.1|2085.3|2085|32
1723206940000|2024-08-09 12:35:40|2085.4|2085.1|2085.9|2085.6|2085.9|2085.6|2085.2|2084.9|20
1723206950000|2024-08-09 12:35:50|2086|2085.7|2086.4|2086.1|2086.4|2086.1|2085.9|2085.6|10
1723206960000|2024-08-09 12:36:00|2086.3|2086|2086.5|2086.2|2086.6|2086.3|2086|2085.7|12
1723206970000|2024-08-09 12:36:10|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.3|2086|7
1723206980000|2024-08-09 12:36:20|2086.3|2086|2085.4|2085.1|2086.3|2086|2085.2|2084.9|28
1723206990000|2024-08-09 12:36:30|2085.2|2084.9|2085.6|2085.3|2085.7|2085.4|2084.8|2084.5|26
1723207000000|2024-08-09 12:36:40|2085.5|2085.2|2085.4|2085.1|2085.9|2085.6|2085.2|2084.9|26
1723207010000|2024-08-09 12:36:50|2085.1|2084.8|2085.1|2084.8|2085.5|2085.2|2085|2084.7|21
1723207020000|2024-08-09 12:37:00|2085.2|2084.9|2086.1|2085.8|2086.1|2085.8|2085|2084.7|19
1723207030000|2024-08-09 12:37:10|2086|2085.7|2087.1|2086.8|2087.1|2086.8|2085.7|2085.4|79
1723207040000|2024-08-09 12:37:20|2086.9|2086.6|2087.3|2087|2087.3|2087|2086.9|2086.6|42
1723207050000|2024-08-09 12:37:30|2087.4|2087.1|2086.4|2086.1|2087.5|2087.2|2086.2|2085.9|35
1723207060000|2024-08-09 12:37:40|2086.5|2086.2|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|13
1723207070000|2024-08-09 12:37:50|2086.7|2086.4|2087.6|2087.3|2087.6|2087.3|2086.6|2086.3|12
1723207080000|2024-08-09 12:38:00|2087.7|2087.4|2087.2|2086.9|2087.7|2087.4|2087.1|2086.8|34
1723207090000|2024-08-09 12:38:10|2087.3|2087|2088.2|2087.9|2088.2|2087.9|2087.3|2087|19
1723207100000|2024-08-09 12:38:20|2088.1|2087.8|2088.7|2088.4|2088.9|2088.6|2088.1|2087.8|32
1723207110000|2024-08-09 12:38:30|2088.8|2088.5|2088.4|2088.1|2089.1|2088.8|2088.4|2088.1|15
1723207120000|2024-08-09 12:38:40|2088.5|2088.2|2088.4|2088.1|2088.7|2088.4|2088.4|2088.1|2
1723207130000|2024-08-09 12:38:50|2088.5|2088.2|2088.4|2088.1|2088.7|2088.4|2088.2|2087.9|12
1723207140000|2024-08-09 12:39:00|2088.5|2088.2|2088.4|2088.1|2089.1|2088.8|2088.1|2087.8|49
1723207150000|2024-08-09 12:39:10|2088.1|2087.8|2088.3|2088|2088.3|2088|2087.7|2087.4|49
1723207160000|2024-08-09 12:39:20|2088.2|2087.9|2088.6|2088.3|2089|2088.7|2087.8|2087.5|78
1723207170000|2024-08-09 12:39:30|2088.5|2088.2|2088.3|2088|2088.5|2088.2|2088.2|2087.9|8
1723207180000|2024-08-09 12:39:40|2088.2|2087.9|2088.4|2088.1|2088.9|2088.6|2088.2|2087.9|53
1723207190000|2024-08-09 12:39:50|2088.1|2087.8|2088.2|2087.9|2088.4|2088.1|2088.1|2087.8|13
1723207200000|2024-08-09 12:40:00|2088.1|2087.8|2087.6|2087.3|2088.1|2087.8|2087.6|2087.3|9
1723207210000|2024-08-09 12:40:10|2087.5|2087.2|2088.2|2087.9|2088.3|2088|2087.4|2087.1|10
1723207220000|2024-08-09 12:40:20|2087.9|2087.6|2088.7|2088.4|2088.8|2088.5|2087.9|2087.6|22
1723207230000|2024-08-09 12:40:30|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.4|2088.1|1
1723207240000|2024-08-09 12:40:40|2088.7|2088.4|2088.5|2088.2|2089|2088.7|2088.5|2088.2|17
1723207250000|2024-08-09 12:40:50|2088.6|2088.3|2089|2088.7|2089.1|2088.8|2088.6|2088.3|10
1723207260000|2024-08-09 12:41:00|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.8|2088.5|8
1723207270000|2024-08-09 12:41:10|2089.1|2088.8|2089.3|2089|2089.6|2089.3|2089.1|2088.8|19
1723207280000|2024-08-09 12:41:20|2089.1|2088.8|2089|2088.7|2089.3|2089|2088.9|2088.6|4
1723207290000|2024-08-09 12:41:30|2089.1|2088.8|2089.1|2088.8|2089.6|2089.3|2088.9|2088.6|16
1723207300000|2024-08-09 12:41:40|2089|2088.7|2089.1|2088.8|2089.2|2088.9|2089|2088.7|2
1723207310000|2024-08-09 12:41:50|2089.3|2089|2089|2088.7|2089.6|2089.3|2089|2088.7|10
1723207320000|2024-08-09 12:42:00|2089.1|2088.8|2088.2|2087.9|2089.1|2088.8|2088.2|2087.9|20
1723207330000|2024-08-09 12:42:10|2088.1|2087.8|2088.3|2088|2088.4|2088.1|2087.8|2087.5|16
1723207340000|2024-08-09 12:42:20|2088.4|2088.1|2089.2|2088.9|2089.2|2088.9|2088.4|2088.1|7
1723207350000|2024-08-09 12:42:30|2089.1|2088.8|2088.7|2088.4|2089.1|2088.8|2088.5|2088.2|4
1723207360000|2024-08-09 12:42:40|2088.6|2088.3|2088.3|2088|2088.6|2088.3|2088|2087.7|3
1723207370000|2024-08-09 12:42:50|2088.1|2087.8|2087.8|2087.5|2088.3|2088|2087.8|2087.5|4
1723207380000|2024-08-09 12:43:00|2087.7|2087.4|2087.5|2087.2|2087.8|2087.5|2087.4|2087.1|26
1723207390000|2024-08-09 12:43:10|2087.4|2087.1|2087.3|2087|2087.7|2087.4|2087.3|2087|11
1723207400000|2024-08-09 12:43:20|2087.4|2087.1|2087.4|2087.1|2087.8|2087.5|2087.3|2087|3
1723207410000|2024-08-09 12:43:30|2087.5|2087.2|2088|2087.7|2088|2087.7|2087.5|2087.2|3
1723207420000|2024-08-09 12:43:40|2087.9|2087.6|2088.5|2088.2|2088.6|2088.3|2087.9|2087.6|8
1723207430000|2024-08-09 12:43:50|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.2|2087.9|18
1723207440000|2024-08-09 12:44:00|2088.7|2088.4|2089|2088.7|2089|2088.7|2088.7|2088.4|4
1723207450000|2024-08-09 12:44:10|2089.1|2088.8|2089.7|2089.4|2089.7|2089.4|2089.1|2088.8|6
1723207460000|2024-08-09 12:44:20|2089.6|2089.3|2090.1|2089.8|2090.1|2089.8|2089.6|2089.3|16
1723207470000|2024-08-09 12:44:30|2090.2|2089.9|2090.6|2090.3|2090.7|2090.4|2090.1|2089.8|21
1723207480000|2024-08-09 12:44:40|2090.4|2090.1|2089.7|2089.4|2090.4|2090.1|2089.7|2089.4|11
1723207490000|2024-08-09 12:44:50|2089.5|2089.2|2089.5|2089.2|2089.9|2089.6|2089.5|2089.2|11
1723207500000|2024-08-09 12:45:00|2089.4|2089.1|2089.5|2089.2|2089.5|2089.2|2088.9|2088.6|11
1723207510000|2024-08-09 12:45:10|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.3|2089|3
1723207520000|2024-08-09 12:45:20|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.2|2088.9|4
1723207530000|2024-08-09 12:45:30|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|3
1723207540000|2024-08-09 12:45:40|2089.8|2089.5|2090.3|2090|2090.6|2090.3|2089.8|2089.5|13
1723207550000|2024-08-09 12:45:50|2090.2|2089.9|2089.8|2089.5|2090.4|2090.1|2089.8|2089.5|8
1723207560000|2024-08-09 12:46:00|2089.7|2089.4|2089.4|2089.1|2089.8|2089.5|2089.2|2088.9|5
1723207570000|2024-08-09 12:46:10|2089.3|2089|2089.5|2089.2|2089.6|2089.3|2089.3|2089|11
1723207580000|2024-08-09 12:46:20|2089.6|2089.3|2089.1|2088.8|2089.7|2089.4|2089.1|2088.8|18
1723207590000|2024-08-09 12:46:30|2089.2|2088.9|2089|2088.7|2089.3|2089|2089|2088.7|5
1723207600000|2024-08-09 12:46:40|2088.8|2088.5|2088.8|2088.5|2089|2088.7|2088.7|2088.4|13
1723207610000|2024-08-09 12:46:50|2088.7|2088.4|2089.4|2089.1|2089.4|2089.1|2088.7|2088.4|16
1723207620000|2024-08-09 12:47:00|2089.5|2089.2|2090.4|2090.1|2090.4|2090.1|2089.5|2089.2|15
1723207630000|2024-08-09 12:47:10|2090.3|2090|2090.4|2090.1|2090.5|2090.2|2090.3|2090|8
1723207640000|2024-08-09 12:47:20|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2090.3|2090|4
1723207650000|2024-08-09 12:47:30|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.4|2090.1|6
1723207660000|2024-08-09 12:47:40|2090.6|2090.3|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|7
1723207670000|2024-08-09 12:47:50|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.3|2090|5
1723207680000|2024-08-09 12:48:00|2089.8|2089.5|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|34
1723207690000|2024-08-09 12:48:10|2089.8|2089.5|2089.7|2089.4|2090|2089.7|2089.5|2089.2|35
1723207700000|2024-08-09 12:48:20|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.4|2089.1|15
1723207710000|2024-08-09 12:48:30|2089.4|2089.1|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|14
1723207720000|2024-08-09 12:48:40|2089.8|2089.5|2089.3|2089|2089.8|2089.5|2089.3|2089|8
1723207730000|2024-08-09 12:48:50|2089.2|2088.9|2089.3|2089|2089.3|2089|2088.9|2088.6|9
1723207740000|2024-08-09 12:49:00|2089.4|2089.1|2088.9|2088.6|2089.4|2089.1|2088.9|2088.6|3
1723207750000|2024-08-09 12:49:10|2089|2088.7|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|4
1723207760000|2024-08-09 12:49:20|2089|2088.7|2089.2|2088.9|2089.3|2089|2089|2088.7|0
1723207770000|2024-08-09 12:49:30|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|0
1723207780000|2024-08-09 12:49:40|2089.3|2089|2089.2|2088.9|2089.4|2089.1|2089.1|2088.8|6
1723207790000|2024-08-09 12:49:50|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|2
1723207800000|2024-08-09 12:50:00|2089|2088.7|2088.7|2088.4|2089|2088.7|2088.7|2088.4|14
1723207810000|2024-08-09 12:50:10|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|3
1723207820000|2024-08-09 12:50:20|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|2
1723207830000|2024-08-09 12:50:30|2088.6|2088.3|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|11
1723207840000|2024-08-09 12:50:40|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|6
1723207850000|2024-08-09 12:50:50|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|2
1723207860000|2024-08-09 12:51:00|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.1|2087.8|6
1723207870000|2024-08-09 12:51:10|2088.1|2087.8|2088.4|2088.1|2088.5|2088.2|2088|2087.7|2
1723207880000|2024-08-09 12:51:20|2088.3|2088|2088.8|2088.5|2088.8|2088.5|2088.3|2088|1
1723207890000|2024-08-09 12:51:30|2088.7|2088.4|2088.8|2088.5|2088.9|2088.6|2088.5|2088.2|10
1723207900000|2024-08-09 12:51:40|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|2
1723207910000|2024-08-09 12:51:50|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2088.9|2088.6|15
1723207920000|2024-08-09 12:52:00|2088.7|2088.4|2089|2088.7|2089|2088.7|2088.5|2088.2|7
1723207930000|2024-08-09 12:52:10|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089|2088.7|0
1723207940000|2024-08-09 12:52:20|2089.3|2089|2089.9|2089.6|2090|2089.7|2089.2|2088.9|5
1723207950000|2024-08-09 12:52:30|2090.1|2089.8|2089.9|2089.6|2090.2|2089.9|2089.9|2089.6|8
1723207960000|2024-08-09 12:52:40|2090|2089.7|2089.6|2089.3|2090|2089.7|2089.6|2089.3|5
1723207970000|2024-08-09 12:52:50|2089.5|2089.2|2089.7|2089.4|2090|2089.7|2089.5|2089.2|10
1723207980000|2024-08-09 12:53:00|2089.6|2089.3|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|25
1723207990000|2024-08-09 12:53:10|2089.7|2089.4|2089.3|2089|2089.7|2089.4|2089.3|2089|29
1723208000000|2024-08-09 12:53:20|2089.4|2089.1|2089.1|2088.8|2089.6|2089.3|2089.1|2088.8|8
1723208010000|2024-08-09 12:53:30|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|8
1723208020000|2024-08-09 12:53:40|2088.8|2088.5|2088.6|2088.3|2088.9|2088.6|2088.6|2088.3|12
1723208030000|2024-08-09 12:53:50|2088.7|2088.4|2088.4|2088.1|2088.7|2088.4|2088.3|2088|5
1723208040000|2024-08-09 12:54:00|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2087.9|2087.6|24
1723208050000|2024-08-09 12:54:10|2088|2087.7|2087.2|2086.9|2088|2087.7|2087.2|2086.9|15
1723208060000|2024-08-09 12:54:20|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.6|2086.3|26
1723208070000|2024-08-09 12:54:30|2087|2086.7|2087.8|2087.5|2087.8|2087.5|2087|2086.7|61
1723208080000|2024-08-09 12:54:40|2087.9|2087.6|2087.8|2087.5|2088.1|2087.8|2087.7|2087.4|9
1723208090000|2024-08-09 12:54:50|2087.9|2087.6|2088.4|2088.1|2088.4|2088.1|2087.9|2087.6|3
1723208100000|2024-08-09 12:55:00|2088.3|2088|2088.8|2088.5|2088.8|2088.5|2088.2|2087.9|41
1723208110000|2024-08-09 12:55:10|2088.9|2088.6|2088.8|2088.5|2089|2088.7|2088.6|2088.3|20
1723208120000|2024-08-09 12:55:20|2088.9|2088.6|2089.9|2089.6|2089.9|2089.6|2088.9|2088.6|26
1723208130000|2024-08-09 12:55:30|2090|2089.7|2090|2089.7|2090.1|2089.8|2089.9|2089.6|23
1723208140000|2024-08-09 12:55:40|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2089.6|2089.3|5
1723208150000|2024-08-09 12:55:50|2090.1|2089.8|2090.5|2090.2|2090.7|2090.4|2090|2089.7|29
1723208160000|2024-08-09 12:56:00|2090.3|2090|2090.4|2090.1|2090.5|2090.2|2090.2|2089.9|34
1723208170000|2024-08-09 12:56:10|||||||||1
1723208180000|2024-08-09 12:56:20|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.3|2090|7
1723208190000|2024-08-09 12:56:30|2090.4|2090.1|2089.7|2089.4|2090.4|2090.1|2089.7|2089.4|164
1723208200000|2024-08-09 12:56:40|2089.8|2089.5|2088.6|2088.3|2089.9|2089.6|2088.6|2088.3|153
1723208210000|2024-08-09 12:56:50|2088.8|2088.5|2089.2|2088.9|2089.3|2089|2088.8|2088.5|14
1723208220000|2024-08-09 12:57:00|2089|2088.7|2089.2|2088.9|2089.2|2088.9|2088.8|2088.5|43
1723208230000|2024-08-09 12:57:10|2088.9|2088.6|2089.3|2089|2089.3|2089|2088.6|2088.3|18
1723208240000|2024-08-09 12:57:20|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.2|2088.9|3
1723208250000|2024-08-09 12:57:30|2089.4|2089.1|2088.8|2088.5|2089.4|2089.1|2088.8|2088.5|8
1723208260000|2024-08-09 12:57:40|2088.7|2088.4|2088.3|2088|2088.7|2088.4|2088.2|2087.9|4
1723208270000|2024-08-09 12:57:50|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.8|2087.5|8
1723208280000|2024-08-09 12:58:00|2087.7|2087.4|2088.2|2087.9|2088.2|2087.9|2087.7|2087.4|7
1723208290000|2024-08-09 12:58:10|2088.3|2088|2088.2|2087.9|2088.3|2088|2087.9|2087.6|15
1723208300000|2024-08-09 12:58:20|2088.3|2088|2087.9|2087.6|2088.5|2088.2|2087.7|2087.4|15
1723208310000|2024-08-09 12:58:30|2088|2087.7|2087.4|2087.1|2088.2|2087.9|2087.4|2087.1|13
1723208320000|2024-08-09 12:58:40|2087.5|2087.2|2087.8|2087.5|2087.8|2087.5|2087.5|2087.2|4
1723208330000|2024-08-09 12:58:50|2087.9|2087.6|2087.9|2087.6|2088.2|2087.9|2087.7|2087.4|13
1723208340000|2024-08-09 12:59:00|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.3|2087|5
1723208350000|2024-08-09 12:59:10|2087.8|2087.5|2087.9|2087.6|2088|2087.7|2087.8|2087.5|5
1723208360000|2024-08-09 12:59:20|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|19
1723208370000|2024-08-09 12:59:30|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|1
1723208380000|2024-08-09 12:59:40|2087.6|2087.3|2087.2|2086.9|2087.6|2087.3|2087.1|2086.8|4
1723208390000|2024-08-09 12:59:50|2087.3|2087|2087.1|2086.8|2087.3|2087|2087|2086.7|9
1723208400000|2024-08-09 13:00:00|2087|2086.7|2086.5|2086.2|2087.5|2087.2|2086.5|2086.2|66
1723208410000|2024-08-09 13:00:10|2086.6|2086.3|2087.4|2087.1|2087.5|2087.2|2086.6|2086.3|3
1723208420000|2024-08-09 13:00:20|2087.5|2087.2|2086.9|2086.6|2087.6|2087.3|2086.8|2086.5|12
1723208430000|2024-08-09 13:00:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.5|2086.2|8
1723208440000|2024-08-09 13:00:40|2086.9|2086.6|2086.5|2086.2|2086.9|2086.6|2086.5|2086.2|7
1723208450000|2024-08-09 13:00:50|2086.6|2086.3|2086.1|2085.8|2086.6|2086.3|2086.1|2085.8|17
1723208460000|2024-08-09 13:01:00|2086.3|2086|2086.8|2086.5|2086.8|2086.5|2086.1|2085.8|7
1723208470000|2024-08-09 13:01:10|2086.9|2086.6|2086.8|2086.5|2087.4|2087.1|2086.8|2086.5|18
1723208480000|2024-08-09 13:01:20|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|40
1723208490000|2024-08-09 13:01:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086|2085.7|8
1723208500000|2024-08-09 13:01:40|2086.2|2085.9|2086.6|2086.3|2086.6|2086.3|2086.1|2085.8|12
1723208510000|2024-08-09 13:01:50|2086.3|2086|2085.5|2085.2|2086.3|2086|2085.3|2085|17
1723208520000|2024-08-09 13:02:00|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2085.1|2084.8|8
1723208530000|2024-08-09 13:02:10|2085.3|2085|2085.2|2084.9|2085.3|2085|2085|2084.7|26
1723208540000|2024-08-09 13:02:20|2085.1|2084.8|2085.3|2085|2085.5|2085.2|2085.1|2084.8|8
1723208550000|2024-08-09 13:02:30|2085.2|2084.9|2085.8|2085.5|2085.8|2085.5|2085.2|2084.9|8
1723208560000|2024-08-09 13:02:40|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.5|2085.2|18
1723208570000|2024-08-09 13:02:50|2085.5|2085.2|2086.2|2085.9|2086.2|2085.9|2085.5|2085.2|11
1723208580000|2024-08-09 13:03:00|2086.3|2086|2086.3|2086|2086.5|2086.2|2086.2|2085.9|15
1723208590000|2024-08-09 13:03:10|2086.2|2085.9|2086.8|2086.5|2086.8|2086.5|2086.2|2085.9|6
1723208600000|2024-08-09 13:03:20|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.7|2086.4|8
1723208610000|2024-08-09 13:03:30|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.7|2086.4|5
1723208620000|2024-08-09 13:03:40|2087.1|2086.8|2086.7|2086.4|2087.1|2086.8|2086.7|2086.4|4
1723208630000|2024-08-09 13:03:50|2086.6|2086.3|2087|2086.7|2087|2086.7|2086.6|2086.3|7
1723208640000|2024-08-09 13:04:00|2086.7|2086.4|2087.3|2087|2087.3|2087|2086.7|2086.4|9
1723208650000|2024-08-09 13:04:10|2087.2|2086.9|2086.6|2086.3|2087.4|2087.1|2086.5|2086.2|9
1723208660000|2024-08-09 13:04:20|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|9
1723208670000|2024-08-09 13:04:30|2086.6|2086.3|2086.9|2086.6|2086.9|2086.6|2086.6|2086.3|3
1723208680000|2024-08-09 13:04:40|2087|2086.7|2087.2|2086.9|2087.2|2086.9|2087|2086.7|0
1723208690000|2024-08-09 13:04:50|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|1
1723208700000|2024-08-09 13:05:00|2087|2086.7|2087.2|2086.9|2087.3|2087|2087|2086.7|12
1723208710000|2024-08-09 13:05:10|2087.7|2087.4|2088.1|2087.8|2088.1|2087.8|2087.7|2087.4|11
1723208720000|2024-08-09 13:05:20|2088.3|2088|2088.4|2088.1|2088.5|2088.2|2088.2|2087.9|5
1723208730000|2024-08-09 13:05:30|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|9
1723208740000|2024-08-09 13:05:40|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|8
1723208750000|2024-08-09 13:05:50|2088.3|2088|2087.8|2087.5|2088.3|2088|2087.8|2087.5|19
1723208760000|2024-08-09 13:06:00|2088|2087.7|2088.3|2088|2088.3|2088|2088|2087.7|15
1723208770000|2024-08-09 13:06:10|2088.1|2087.8|2088.1|2087.8|2088.3|2088|2088|2087.7|26
1723208780000|2024-08-09 13:06:20|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2088|2087.7|2
1723208790000|2024-08-09 13:06:30|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2088|2087.7|6
1723208800000|2024-08-09 13:06:40|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|8
1723208810000|2024-08-09 13:06:50|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2087.8|2087.5|14
1723208820000|2024-08-09 13:07:00|2087.9|2087.6|2087.6|2087.3|2087.9|2087.6|2087.3|2087|10
1723208830000|2024-08-09 13:07:10|2087.7|2087.4|2088.1|2087.8|2088.2|2087.9|2087.6|2087.3|10
1723208840000|2024-08-09 13:07:20|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.8|2087.5|4
1723208850000|2024-08-09 13:07:30|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|7
1723208860000|2024-08-09 13:07:40|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|1
1723208870000|2024-08-09 13:07:50|2088.1|2087.8|2087|2086.7|2088.3|2088|2086.9|2086.6|175
1723208880000|2024-08-09 13:08:00|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2086.9|2086.6|8
1723208890000|2024-08-09 13:08:10|2087.2|2086.9|2087.3|2087|2087.5|2087.2|2087.2|2086.9|8
1723208900000|2024-08-09 13:08:20|2087.5|2087.2|2087.3|2087|2087.8|2087.5|2087.2|2086.9|11
1723208910000|2024-08-09 13:08:30|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|3
1723208920000|2024-08-09 13:08:40|2087.4|2087.1|2087.6|2087.3|2087.8|2087.5|2087.4|2087.1|8
1723208930000|2024-08-09 13:08:50|||||||||4
1723208940000|2024-08-09 13:09:00|2087.5|2087.2|2087.8|2087.5|2087.8|2087.5|2087.5|2087.2|3
1723208950000|2024-08-09 13:09:10|2087.9|2087.6|2087.5|2087.2|2087.9|2087.6|2087.5|2087.2|17
1723208960000|2024-08-09 13:09:20|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.3|2087|8
1723208970000|2024-08-09 13:09:30|2087.6|2087.3|2088.7|2088.4|2088.7|2088.4|2087.6|2087.3|10
1723208980000|2024-08-09 13:09:40|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|5
1723208990000|2024-08-09 13:09:50|2088.3|2088|2088.5|2088.2|2088.6|2088.3|2088.3|2088|4
1723209000000|2024-08-09 13:10:00|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|3
1723209010000|2024-08-09 13:10:10|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|2
1723209020000|2024-08-09 13:10:20|2088.2|2087.9|2088.8|2088.5|2088.8|2088.5|2088.2|2087.9|24
1723209030000|2024-08-09 13:10:30|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.4|2088.1|23
1723209040000|2024-08-09 13:10:40|2089.1|2088.8|2088.2|2087.9|2089.1|2088.8|2088.2|2087.9|7
1723209050000|2024-08-09 13:10:50|2088.1|2087.8|2088.5|2088.2|2088.7|2088.4|2088.1|2087.8|11
1723209060000|2024-08-09 13:11:00|2088.6|2088.3|2088.9|2088.6|2089|2088.7|2088.5|2088.2|5
1723209070000|2024-08-09 13:11:10|2089|2088.7|2088.6|2088.3|2089.1|2088.8|2088.6|2088.3|11
1723209080000|2024-08-09 13:11:20|2088.7|2088.4|2088.8|2088.5|2088.9|2088.6|2088.6|2088.3|10
1723209090000|2024-08-09 13:11:30|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|6
1723209100000|2024-08-09 13:11:40|2088.7|2088.4|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|2
1723209110000|2024-08-09 13:11:50|2088.9|2088.6|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|11
1723209120000|2024-08-09 13:12:00|2089.3|2089|2088.9|2088.6|2089.6|2089.3|2088.9|2088.6|32
1723209130000|2024-08-09 13:12:10|2088.7|2088.4|2088.8|2088.5|2088.9|2088.6|2088.6|2088.3|6
1723209140000|2024-08-09 13:12:20|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|7
1723209150000|2024-08-09 13:12:30|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|10
1723209160000|2024-08-09 13:12:40|2088.6|2088.3|2088.2|2087.9|2088.8|2088.5|2088.2|2087.9|20
1723209170000|2024-08-09 13:12:50|2088.1|2087.8|2088.5|2088.2|2088.6|2088.3|2088.1|2087.8|5
1723209180000|2024-08-09 13:13:00|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.3|2088|6
1723209190000|2024-08-09 13:13:10|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|7
1723209200000|2024-08-09 13:13:20|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|5
1723209210000|2024-08-09 13:13:30|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|3
1723209220000|2024-08-09 13:13:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1723209230000|2024-08-09 13:13:50|2089|2088.7|2089.2|2088.9|2089.4|2089.1|2089|2088.7|90
1723209240000|2024-08-09 13:14:00|2089.8|2089.5|2089.7|2089.4|2090.1|2089.8|2089.7|2089.4|39
1723209250000|2024-08-09 13:14:10|2089.6|2089.3|2089|2088.7|2089.6|2089.3|2088.9|2088.6|17
1723209260000|2024-08-09 13:14:20|2089.1|2088.8|2089.5|2089.2|2089.6|2089.3|2089|2088.7|8
1723209270000|2024-08-09 13:14:30|2089.6|2089.3|2089.2|2088.9|2089.6|2089.3|2089.2|2088.9|20
1723209280000|2024-08-09 13:14:40|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.5|2089.2|7
1723209290000|2024-08-09 13:14:50|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|7
1723209300000|2024-08-09 13:15:00|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.6|2089.3|11
1723209310000|2024-08-09 13:15:10|2090|2089.7|2089.5|2089.2|2090.1|2089.8|2089.4|2089.1|14
1723209320000|2024-08-09 13:15:20|2089.7|2089.4|2089.9|2089.6|2090|2089.7|2089.6|2089.3|11
1723209330000|2024-08-09 13:15:30|2089.7|2089.4|2090.5|2090.2|2090.5|2090.2|2089.7|2089.4|25
1723209340000|2024-08-09 13:15:40|2090.6|2090.3|2089.9|2089.6|2090.6|2090.3|2089.9|2089.6|26
1723209350000|2024-08-09 13:15:50|2089.8|2089.5|2089.9|2089.6|2090|2089.7|2089.8|2089.5|19
1723209360000|2024-08-09 13:16:00|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.6|2089.3|9
1723209370000|2024-08-09 13:16:10|2089.8|2089.5|2090|2089.7|2090.1|2089.8|2089.8|2089.5|11
1723209380000|2024-08-09 13:16:20|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|4
1723209390000|2024-08-09 13:16:30|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.7|2089.4|9
1723209400000|2024-08-09 13:16:40|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|3
1723209410000|2024-08-09 13:16:50|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|6
1723209420000|2024-08-09 13:17:00|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|13
1723209430000|2024-08-09 13:17:10|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.5|2089.2|8
1723209440000|2024-08-09 13:17:20|2089.2|2088.9|2089.8|2089.5|2089.8|2089.5|2089.2|2088.9|19
1723209450000|2024-08-09 13:17:30|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2
1723209460000|2024-08-09 13:17:40|2089.4|2089.1|2089.6|2089.3|2089.8|2089.5|2089.4|2089.1|18
1723209470000|2024-08-09 13:17:50|2089.5|2089.2|2089.5|2089.2|2089.7|2089.4|2089.3|2089|14
1723209480000|2024-08-09 13:18:00|2089.3|2089|2089.3|2089|2089.6|2089.3|2089.2|2088.9|10
1723209490000|2024-08-09 13:18:10|2089.2|2088.9|2088.8|2088.5|2089.2|2088.9|2088.7|2088.4|16
1723209500000|2024-08-09 13:18:20|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|10
1723209510000|2024-08-09 13:18:30|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|12
1723209520000|2024-08-09 13:18:40|2089|2088.7|2089.2|2088.9|2089.3|2089|2088.9|2088.6|10
1723209530000|2024-08-09 13:18:50|2089.3|2089|2089.1|2088.8|2089.3|2089|2089|2088.7|12
1723209540000|2024-08-09 13:19:00|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2088.9|2088.6|14
1723209550000|2024-08-09 13:19:10|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089|2088.7|5
1723209560000|2024-08-09 13:19:20|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089|2088.7|14
1723209570000|2024-08-09 13:19:30|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|7
1723209580000|2024-08-09 13:19:40|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089|2088.7|5
1723209590000|2024-08-09 13:19:50|2089|2088.7|2088.9|2088.6|2089.2|2088.9|2088.9|2088.6|12
1723209600000|2024-08-09 13:20:00|2089|2088.7|2089|2088.7|2089.1|2088.8|2088.9|2088.6|15
1723209610000|2024-08-09 13:20:10|2089.1|2088.8|2089|2088.7|2089.3|2089|2089|2088.7|16
1723209620000|2024-08-09 13:20:20|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.9|2088.6|4
1723209630000|2024-08-09 13:20:30|2088.9|2088.6|2088.6|2088.3|2089.2|2088.9|2088.6|2088.3|16
1723209640000|2024-08-09 13:20:40|2088.5|2088.2|2089.1|2088.8|2089.1|2088.8|2088.4|2088.1|17
1723209650000|2024-08-09 13:20:50|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|13
1723209660000|2024-08-09 13:21:00|2089.2|2088.9|2089.3|2089|2089.3|2089|2088.9|2088.6|7
1723209670000|2024-08-09 13:21:10|2089.2|2088.9|2089.7|2089.4|2089.8|2089.5|2089.2|2088.9|27
1723209680000|2024-08-09 13:21:20|2089.8|2089.5|2089.6|2089.3|2089.8|2089.5|2089.5|2089.2|16
1723209690000|2024-08-09 13:21:30|2089.5|2089.2|2089.9|2089.6|2090|2089.7|2089.5|2089.2|24
1723209700000|2024-08-09 13:21:40|2090|2089.7|2089.7|2089.4|2090.1|2089.8|2089.6|2089.3|15
1723209710000|2024-08-09 13:21:50|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.4|2089.1|16
1723209720000|2024-08-09 13:22:00|2089.6|2089.3|2089.6|2089.3|2089.7|2089.4|2089.5|2089.2|25
1723209730000|2024-08-09 13:22:10|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|4
1723209740000|2024-08-09 13:22:20|2089.6|2089.3|2089.4|2089.1|2089.7|2089.4|2089.4|2089.1|14
1723209750000|2024-08-09 13:22:30|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.1|2088.8|4
1723209760000|2024-08-09 13:22:40|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|0
1723209770000|2024-08-09 13:22:50|2089.3|2089|2089.6|2089.3|2089.7|2089.4|2089.3|2089|4
1723209780000|2024-08-09 13:23:00|2089.5|2089.2|2089|2088.7|2089.5|2089.2|2089|2088.7|4
1723209790000|2024-08-09 13:23:10|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.5|2088.2|6
1723209800000|2024-08-09 13:23:20|2088.8|2088.5|2089|2088.7|2089.1|2088.8|2088.4|2088.1|90
1723209810000|2024-08-09 13:23:30|2089.3|2089|2089.1|2088.8|2089.3|2089|2088.9|2088.6|29
1723209820000|2024-08-09 13:23:40|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.8|2088.5|5
1723209830000|2024-08-09 13:23:50|2088.9|2088.6|2088.5|2088.2|2089|2088.7|2088.5|2088.2|16
1723209840000|2024-08-09 13:24:00|2088.6|2088.3|2088.3|2088|2088.6|2088.3|2088.3|2088|7
1723209850000|2024-08-09 13:24:10|2088.2|2087.9|2088.5|2088.2|2088.6|2088.3|2088.1|2087.8|119
1723209860000|2024-08-09 13:24:20|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|3
1723209870000|2024-08-09 13:24:30|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|8
1723209880000|2024-08-09 13:24:40|2088.6|2088.3|2088.7|2088.4|2088.8|2088.5|2088.5|2088.2|16
1723209890000|2024-08-09 13:24:50|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.5|2088.2|5
1723209900000|2024-08-09 13:25:00|2088.8|2088.5|2088.4|2088.1|2088.9|2088.6|2087.9|2087.6|38
1723209910000|2024-08-09 13:25:10|2088.5|2088.2|2088.2|2087.9|2088.6|2088.3|2088.2|2087.9|15
1723209920000|2024-08-09 13:25:20|2088.3|2088|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|1
1723209930000|2024-08-09 13:25:30|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|12
1723209940000|2024-08-09 13:25:40|2088.5|2088.2|2088.3|2088|2088.6|2088.3|2088.2|2087.9|29
1723209950000|2024-08-09 13:25:50|2088.2|2087.9|2086.6|2086.3|2088.2|2087.9|2086.5|2086.2|222
1723209960000|2024-08-09 13:26:00|2086.5|2086.2|2087.1|2086.8|2087.1|2086.8|2086.5|2086.2|22
1723209970000|2024-08-09 13:26:10|2087.5|2087.2|2087.4|2087.1|2087.6|2087.3|2087.3|2087|11
1723209980000|2024-08-09 13:26:20|2087.3|2087|2087.2|2086.9|2087.3|2087|2087|2086.7|9
1723209990000|2024-08-09 13:26:30|2087.3|2087|2087.8|2087.5|2087.9|2087.6|2087.2|2086.9|24
1723210000000|2024-08-09 13:26:40|2087.9|2087.6|2087.5|2087.2|2087.9|2087.6|2087.5|2087.2|13
1723210010000|2024-08-09 13:26:50|2087.6|2087.3|2087.7|2087.4|2087.8|2087.5|2087.5|2087.2|5
1723210020000|2024-08-09 13:27:00|2087.8|2087.5|2087.1|2086.8|2087.9|2087.6|2087.1|2086.8|6
1723210030000|2024-08-09 13:27:10|2086.9|2086.6|2086.5|2086.2|2087|2086.7|2086.5|2086.2|37
1723210040000|2024-08-09 13:27:20|2086.3|2086|2086.2|2085.9|2086.3|2086|2086|2085.7|18
1723210050000|2024-08-09 13:27:30|2086.3|2086|2086.5|2086.2|2086.6|2086.3|2086.3|2086|3
1723210060000|2024-08-09 13:27:40|2086.6|2086.3|2086.5|2086.2|2086.8|2086.5|2086.4|2086.1|8
1723210070000|2024-08-09 13:27:50|2086.4|2086.1|2085.8|2085.5|2086.5|2086.2|2085.6|2085.3|95
1723210080000|2024-08-09 13:28:00|2085.7|2085.4|2086.3|2086|2086.5|2086.2|2085.7|2085.4|26
1723210090000|2024-08-09 13:28:10|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.3|2086|10
1723210100000|2024-08-09 13:28:20|2086.3|2086|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|38
1723210110000|2024-08-09 13:28:30|2085.8|2085.5|2086.3|2086|2086.3|2086|2085.7|2085.4|26
1723210120000|2024-08-09 13:28:40|2086.2|2085.9|2085.6|2085.3|2086.2|2085.9|2085.5|2085.2|33
1723210130000|2024-08-09 13:28:50|2085.5|2085.2|2085.3|2085|2085.6|2085.3|2085.2|2084.9|35
1723210140000|2024-08-09 13:29:00|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|17
1723210150000|2024-08-09 13:29:10|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|15
1723210160000|2024-08-09 13:29:20|2085.3|2085|2085.6|2085.3|2085.6|2085.3|2085.3|2085|13
1723210170000|2024-08-09 13:29:30|2085.7|2085.4|2086.3|2086|2086.4|2086.1|2085.6|2085.3|42
1723210180000|2024-08-09 13:29:40|2086.4|2086.1|2087|2086.7|2087.1|2086.8|2086.4|2086.1|50
1723210190000|2024-08-09 13:29:50|2087.1|2086.8|2088.1|2087.8|2088.4|2088.1|2087.1|2086.8|94
1723210200000|2024-08-09 13:30:00|2088|2087.7|2087.4|2087.1|2088.9|2088.6|2087.3|2087|673
1723210210000|2024-08-09 13:30:10|2087.3|2087|2086.4|2086.1|2087.7|2087.4|2086.4|2086.1|330
1723210220000|2024-08-09 13:30:20|2086.3|2086|2084.8|2084.5|2086.5|2086.2|2084.8|2084.5|194
1723210230000|2024-08-09 13:30:30|2084.2|2083.9|2087.3|2087|2087.3|2087|2082.8|2082.5|454
1723210240000|2024-08-09 13:30:40|2087.6|2087.3|2087.7|2087.4|2088.5|2088.2|2086.4|2086.1|201
1723210250000|2024-08-09 13:30:50|2087.6|2087.3|2085.3|2085|2087.6|2087.3|2084|2083.7|253
1723210260000|2024-08-09 13:31:00|2085.4|2085.1|2085.6|2085.3|2086.2|2085.9|2084.6|2084.3|235
1723210270000|2024-08-09 13:31:10|2085.5|2085.2|2086.6|2086.3|2087.5|2087.2|2085.2|2084.9|197
1723210280000|2024-08-09 13:31:20|2086.4|2086.1|2086.6|2086.3|2086.8|2086.5|2084.8|2084.5|177
1723210290000|2024-08-09 13:31:30|2086.5|2086.2|2086.8|2086.5|2087.4|2087.1|2086.2|2085.9|272
1723210300000|2024-08-09 13:31:40|2086.9|2086.6|2084.9|2084.6|2086.9|2086.6|2084.6|2084.3|250
1723210310000|2024-08-09 13:31:50|2084.2|2083.9|2084.6|2084.3|2085.5|2085.2|2084.2|2083.9|201
1723210320000|2024-08-09 13:32:00|2084.3|2084|2083.8|2083.5|2084.3|2084|2082.8|2082.5|232
1723210330000|2024-08-09 13:32:10|2083.7|2083.4|2083.9|2083.6|2084.6|2084.3|2083.3|2083|160
1723210340000|2024-08-09 13:32:20|2083.8|2083.5|2085.6|2085.3|2086.4|2086.1|2083.5|2083.2|209
1723210350000|2024-08-09 13:32:30|2084.8|2084.5|2087.5|2087.2|2087.5|2087.2|2084.7|2084.4|283
1723210360000|2024-08-09 13:32:40|2086.8|2086.5|2085.3|2085|2086.8|2086.5|2085|2084.7|179
1723210370000|2024-08-09 13:32:50|2084.8|2084.5|2084.6|2084.3|2085.2|2084.9|2083.8|2083.5|124
1723210380000|2024-08-09 13:33:00|2084.3|2084|2083.8|2083.5|2085.3|2085|2083.8|2083.5|153
1723210390000|2024-08-09 13:33:10|2083.7|2083.4|2082|2081.7|2083.7|2083.4|2082|2081.7|111
1723210400000|2024-08-09 13:33:20|2082.1|2081.8|2083.4|2083.1|2083.7|2083.4|2081.9|2081.6|164
1723210410000|2024-08-09 13:33:30|2083.3|2083|2082.4|2082.1|2083.4|2083.1|2082.4|2082.1|98
1723210420000|2024-08-09 13:33:40|2082.2|2081.9|2081.3|2081|2082.2|2081.9|2081.2|2080.9|114
1723210430000|2024-08-09 13:33:50|2081.4|2081.1|2080.9|2080.6|2081.4|2081.1|2080.6|2080.3|174
1723210440000|2024-08-09 13:34:00|2080.7|2080.4|2081.2|2080.9|2081.2|2080.9|2079.8|2079.5|149
1723210450000|2024-08-09 13:34:10|2081.3|2081|2080.2|2079.9|2081.3|2081|2080|2079.7|114
1723210460000|2024-08-09 13:34:20|2080.3|2080|2080.3|2080|2080.9|2080.6|2080.1|2079.8|115
1723210470000|2024-08-09 13:34:30|2079.8|2079.5|2080.5|2080.2|2080.6|2080.3|2079.8|2079.5|117
1723210480000|2024-08-09 13:34:40|2080.6|2080.3|2082.5|2082.2|2082.5|2082.2|2080.4|2080.1|107
1723210490000|2024-08-09 13:34:50|2082.4|2082.1|2081.7|2081.4|2082.8|2082.5|2081.4|2081.1|115
1723210500000|2024-08-09 13:35:00|2081.6|2081.3|2080.3|2080|2082.2|2081.9|2080.1|2079.8|169
1723210510000|2024-08-09 13:35:10|2080.2|2079.9|2079.4|2079.1|2080.2|2079.9|2079.2|2078.9|124
1723210520000|2024-08-09 13:35:20|2079|2078.7|2079.9|2079.6|2079.9|2079.6|2078.4|2078.1|220
1723210530000|2024-08-09 13:35:30|2080|2079.7|2080.6|2080.3|2080.9|2080.6|2079.5|2079.2|124
1723210540000|2024-08-09 13:35:40|2080.7|2080.4|2081|2080.7|2081.7|2081.4|2080.5|2080.2|218
1723210550000|2024-08-09 13:35:50|2080.9|2080.6|2082.7|2082.4|2082.9|2082.6|2080.9|2080.6|125
1723210560000|2024-08-09 13:36:00|2082.9|2082.6|2082.3|2082|2083.1|2082.8|2081.9|2081.6|116
1723210570000|2024-08-09 13:36:10|2082.4|2082.1|2083.7|2083.4|2083.7|2083.4|2081.8|2081.5|116
1723210580000|2024-08-09 13:36:20|2083.6|2083.3|2085.3|2085|2085.3|2085|2083.3|2083|97
1723210590000|2024-08-09 13:36:30|2085.4|2085.1|2085.6|2085.3|2085.8|2085.5|2084.9|2084.6|111
1723210600000|2024-08-09 13:36:40|2085.4|2085.1|2085|2084.7|2085.7|2085.4|2084.8|2084.5|79
1723210610000|2024-08-09 13:36:50|2084.8|2084.5|2085.4|2085.1|2085.4|2085.1|2084.4|2084.1|75
1723210620000|2024-08-09 13:37:00|2085.5|2085.2|2084.6|2084.3|2085.6|2085.3|2084.3|2084|100
1723210630000|2024-08-09 13:37:10|2084.7|2084.4|2086.3|2086|2086.3|2086|2084.7|2084.4|131
1723210640000|2024-08-09 13:37:20|2086.4|2086.1|2086|2085.7|2086.4|2086.1|2084.5|2084.2|79
1723210650000|2024-08-09 13:37:30|2086.2|2085.9|2085.8|2085.5|2086.2|2085.9|2085.5|2085.2|68
1723210660000|2024-08-09 13:37:40|2085.5|2085.2|2085|2084.7|2085.5|2085.2|2084.8|2084.5|66
1723210670000|2024-08-09 13:37:50|2085.2|2084.9|2083.7|2083.4|2086|2085.7|2083.7|2083.4|127
1723210680000|2024-08-09 13:38:00|2083.8|2083.5|2083.3|2083|2084|2083.7|2083.2|2082.9|61
1723210690000|2024-08-09 13:38:10|2083|2082.7|2083.8|2083.5|2084|2083.7|2083|2082.7|40
1723210700000|2024-08-09 13:38:20|2083.6|2083.3|2084.5|2084.2|2084.9|2084.6|2083.6|2083.3|51
1723210710000|2024-08-09 13:38:30|2084.6|2084.3|2084.5|2084.2|2085.1|2084.8|2084.2|2083.9|62
1723210720000|2024-08-09 13:38:40|2084.4|2084.1|2084.6|2084.3|2085.5|2085.2|2084.4|2084.1|84
1723210730000|2024-08-09 13:38:50|2084.7|2084.4|2085.1|2084.8|2085.6|2085.3|2084.4|2084.1|77
1723210740000|2024-08-09 13:39:00|2085.5|2085.2|2085.8|2085.5|2085.9|2085.6|2085.3|2085|59
1723210750000|2024-08-09 13:39:10|2085.9|2085.6|2086.8|2086.5|2086.8|2086.5|2085.8|2085.5|76
1723210760000|2024-08-09 13:39:20|2086.9|2086.6|2086.3|2086|2086.9|2086.6|2086|2085.7|106
1723210770000|2024-08-09 13:39:30|2086.2|2085.9|2085.2|2084.9|2086.2|2085.9|2085.1|2084.8|84
1723210780000|2024-08-09 13:39:40|2085.1|2084.8|2083.7|2083.4|2085.1|2084.8|2083.7|2083.4|70
1723210790000|2024-08-09 13:39:50|2083.6|2083.3|2083.6|2083.3|2083.9|2083.6|2083|2082.7|83
1723210800000|2024-08-09 13:40:00|2083.7|2083.4|2082.5|2082.2|2083.7|2083.4|2082.2|2081.9|153
1723210810000|2024-08-09 13:40:10|2082.8|2082.5|2082.4|2082.1|2083.5|2083.2|2082.4|2082.1|84
1723210820000|2024-08-09 13:40:20|2082.5|2082.2|2082.5|2082.2|2082.8|2082.5|2082|2081.7|68
1723210830000|2024-08-09 13:40:30|2082.7|2082.4|2082.5|2082.2|2083.1|2082.8|2081.8|2081.5|82
1723210840000|2024-08-09 13:40:40|2082.3|2082|2081.3|2081|2082.4|2082.1|2080.9|2080.6|85
1723210850000|2024-08-09 13:40:50|2081.2|2080.9|2081.6|2081.3|2082.1|2081.8|2081.2|2080.9|113
1723210860000|2024-08-09 13:41:00|2081.8|2081.5|2081.1|2080.8|2082|2081.7|2080.8|2080.5|78
1723210870000|2024-08-09 13:41:10|2081|2080.7|2081|2080.7|2081|2080.7|2080.1|2079.8|59
1723210880000|2024-08-09 13:41:20|2081.1|2080.8|2079.8|2079.5|2081.3|2081|2079.8|2079.5|88
1723210890000|2024-08-09 13:41:30|2079.7|2079.4|2079.9|2079.6|2080.1|2079.8|2079.3|2079|57
1723210900000|2024-08-09 13:41:40|2080|2079.7|2078.8|2078.5|2080.3|2080|2078.8|2078.5|85
1723210910000|2024-08-09 13:41:50|2078.9|2078.6|2079|2078.7|2079.4|2079.1|2078.7|2078.4|77
1723210920000|2024-08-09 13:42:00|2078.9|2078.6|2078.6|2078.3|2079|2078.7|2078.2|2077.9|120
1723210930000|2024-08-09 13:42:10|2078.7|2078.4|2079.1|2078.8|2079.4|2079.1|2078.5|2078.2|82
1723210940000|2024-08-09 13:42:20|2079|2078.7|2079.7|2079.4|2080|2079.7|2079|2078.7|78
1723210950000|2024-08-09 13:42:30|2079.6|2079.3|2077.8|2077.5|2079.8|2079.5|2077.8|2077.5|160
1723210960000|2024-08-09 13:42:40|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.2|2076.9|140
1723210970000|2024-08-09 13:42:50|2077.8|2077.5|2078.2|2077.9|2078.5|2078.2|2077.8|2077.5|100
1723210980000|2024-08-09 13:43:00|2078.1|2077.8|2078|2077.7|2078.5|2078.2|2077.4|2077.1|124
1723210990000|2024-08-09 13:43:10|2077.9|2077.6|2077.9|2077.6|2078.2|2077.9|2077.3|2077|100
1723211000000|2024-08-09 13:43:20|2077.8|2077.5|2078|2077.7|2078.2|2077.9|2077.5|2077.2|42
1723211010000|2024-08-09 13:43:30|2077.9|2077.6|2078|2077.7|2078.1|2077.8|2077.2|2076.9|56
1723211020000|2024-08-09 13:43:40|2077.9|2077.6|2078.6|2078.3|2078.8|2078.5|2077.7|2077.4|116
1723211030000|2024-08-09 13:43:50|2078.7|2078.4|2078.6|2078.3|2079.2|2078.9|2078.3|2078|100
1723211040000|2024-08-09 13:44:00|2078.7|2078.4|2078.1|2077.8|2079.4|2079.1|2078|2077.7|160
1723211050000|2024-08-09 13:44:10|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2077.6|2077.3|53
1723211060000|2024-08-09 13:44:20|2078.2|2077.9|2078.5|2078.2|2078.9|2078.6|2078.2|2077.9|55
1723211070000|2024-08-09 13:44:30|2078.6|2078.3|2078.8|2078.5|2079|2078.7|2078.3|2078|40
1723211080000|2024-08-09 13:44:40|2079.1|2078.8|2078|2077.7|2079.1|2078.8|2077.4|2077.1|87
1723211090000|2024-08-09 13:44:50|2077.9|2077.6|2077.1|2076.8|2078.2|2077.9|2076.8|2076.5|101
1723211100000|2024-08-09 13:45:00|2077.3|2077|2078.3|2078|2078.4|2078.1|2077.1|2076.8|147
1723211110000|2024-08-09 13:45:10|2078.2|2077.9|2079.5|2079.2|2079.8|2079.5|2077.7|2077.4|111
1723211120000|2024-08-09 13:45:20|2079.6|2079.3|2080.8|2080.5|2081|2080.7|2079.6|2079.3|104
1723211130000|2024-08-09 13:45:30|2080.6|2080.3|2081|2080.7|2081.3|2081|2080.2|2079.9|75
1723211140000|2024-08-09 13:45:40|2080.9|2080.6|2079.9|2079.6|2081.4|2081.1|2079.8|2079.5|96
1723211150000|2024-08-09 13:45:50|2080|2079.7|2080.5|2080.2|2080.5|2080.2|2079.7|2079.4|57
1723211160000|2024-08-09 13:46:00|2080.4|2080.1|2079.5|2079.2|2081.1|2080.8|2079.5|2079.2|109
1723211170000|2024-08-09 13:46:10|2079.2|2078.9|2077.6|2077.3|2079.2|2078.9|2077.4|2077.1|80
1723211180000|2024-08-09 13:46:20|2077.4|2077.1|2077|2076.7|2077.5|2077.2|2076.9|2076.6|60
1723211190000|2024-08-09 13:46:30|2076.9|2076.6|2078.2|2077.9|2078.5|2078.2|2076.8|2076.5|122
1723211200000|2024-08-09 13:46:40|2078.1|2077.8|2078.4|2078.1|2079.5|2079.2|2077.8|2077.5|114
1723211210000|2024-08-09 13:46:50|2078.2|2077.9|2078.7|2078.4|2078.9|2078.6|2078.1|2077.8|65
1723211220000|2024-08-09 13:47:00|2078.9|2078.6|2079.2|2078.9|2079.6|2079.3|2078.5|2078.2|93
1723211230000|2024-08-09 13:47:10|2078.8|2078.5|2079.8|2079.5|2080.4|2080.1|2078.8|2078.5|98
1723211240000|2024-08-09 13:47:20|2079.5|2079.2|2080.9|2080.6|2081|2080.7|2079.4|2079.1|63
1723211250000|2024-08-09 13:47:30|2080.8|2080.5|2080|2079.7|2080.8|2080.5|2079.4|2079.1|48
1723211260000|2024-08-09 13:47:40|2080.1|2079.8|2078.6|2078.3|2080.1|2079.8|2078.6|2078.3|66
1723211270000|2024-08-09 13:47:50|2078.5|2078.2|2075.7|2075.4|2078.5|2078.2|2075.7|2075.4|182
1723211280000|2024-08-09 13:48:00|2075.8|2075.5|2076.5|2076.2|2076.7|2076.4|2075.5|2075.2|186
1723211290000|2024-08-09 13:48:10|2076.6|2076.3|2075.9|2075.6|2077|2076.7|2075.4|2075.1|132
1723211300000|2024-08-09 13:48:20|2076|2075.7|2075.2|2074.9|2076|2075.7|2075.2|2074.9|86
1723211310000|2024-08-09 13:48:30|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.1|2073.8|125
1723211320000|2024-08-09 13:48:40|2074.7|2074.4|2075|2074.7|2075.4|2075.1|2074.3|2074|85
1723211330000|2024-08-09 13:48:50|2074.9|2074.6|2075|2074.7|2075.1|2074.8|2074.5|2074.2|41
1723211340000|2024-08-09 13:49:00|2075.2|2074.9|2073.8|2073.5|2075.2|2074.9|2073.7|2073.4|95
1723211350000|2024-08-09 13:49:10|2073.7|2073.4|2074.7|2074.4|2074.9|2074.6|2073.6|2073.3|145
1723211360000|2024-08-09 13:49:20|2074.6|2074.3|2073.2|2072.9|2074.6|2074.3|2073.1|2072.8|119
1723211370000|2024-08-09 13:49:30|2073.3|2073|2072.4|2072.1|2073.3|2073|2072.3|2072|102
1723211380000|2024-08-09 13:49:40|2072.2|2071.9|2072.6|2072.3|2073|2072.7|2072.2|2071.9|173
1723211390000|2024-08-09 13:49:50|2072.7|2072.4|2073|2072.7|2073.2|2072.9|2072.6|2072.3|64
1723211400000|2024-08-09 13:50:00|2073.1|2072.8|2073.3|2073|2073.5|2073.2|2072.7|2072.4|115
1723211410000|2024-08-09 13:50:10|2073.5|2073.2|2074.2|2073.9|2074.5|2074.2|2073.2|2072.9|95
1723211420000|2024-08-09 13:50:20|2074.3|2074|2074.9|2074.6|2075.3|2075|2074.2|2073.9|120
1723211430000|2024-08-09 13:50:30|2075|2074.7|2074.3|2074|2075.1|2074.8|2073.7|2073.4|218
1723211440000|2024-08-09 13:50:40|2074.2|2073.9|2074.2|2073.9|2074.3|2074|2073.7|2073.4|134
1723211450000|2024-08-09 13:50:50|2074.1|2073.8|2073.5|2073.2|2074.5|2074.2|2073.2|2072.9|85
1723211460000|2024-08-09 13:51:00|2073.9|2073.6|2073.9|2073.6|2074|2073.7|2073.4|2073.1|93
1723211470000|2024-08-09 13:51:10|2073.5|2073.2|2073|2072.7|2073.5|2073.2|2072.9|2072.6|86
1723211480000|2024-08-09 13:51:20|2072.7|2072.4|2072.4|2072.1|2072.7|2072.4|2072.1|2071.8|161
1723211490000|2024-08-09 13:51:30|2072.5|2072.2|2073.8|2073.5|2073.8|2073.5|2072.2|2071.9|107
1723211500000|2024-08-09 13:51:40|2073.9|2073.6|2073.8|2073.5|2074.4|2074.1|2073.8|2073.5|90
1723211510000|2024-08-09 13:51:50|2073.4|2073.1|2073.7|2073.4|2075|2074.7|2073|2072.7|137
1723211520000|2024-08-09 13:52:00|2073.8|2073.5|2073.2|2072.9|2074|2073.7|2073.2|2072.9|59
1723211530000|2024-08-09 13:52:10|2073.3|2073|2075.3|2075|2075.3|2075|2073.3|2073|98
1723211540000|2024-08-09 13:52:20|2075.1|2074.8|2074.5|2074.2|2075.4|2075.1|2074.4|2074.1|80
1723211550000|2024-08-09 13:52:30|2074.7|2074.4|2075.5|2075.2|2076.2|2075.9|2074.7|2074.4|130
1723211560000|2024-08-09 13:52:40|2075.4|2075.1|2076.8|2076.5|2076.8|2076.5|2075.2|2074.9|105
1723211570000|2024-08-09 13:52:50|2076.7|2076.4|2077.2|2076.9|2077.3|2077|2076.7|2076.4|96
1723211580000|2024-08-09 13:53:00|2077.4|2077.1|2076.3|2076|2077.5|2077.2|2076|2075.7|80
1723211590000|2024-08-09 13:53:10|2076.5|2076.2|2076.1|2075.8|2076.5|2076.2|2075.9|2075.6|44
1723211600000|2024-08-09 13:53:20|2075.9|2075.6|2076.7|2076.4|2076.8|2076.5|2075.8|2075.5|50
1723211610000|2024-08-09 13:53:30|2076.8|2076.5|2076.7|2076.4|2077.4|2077.1|2076.2|2075.9|62
1723211620000|2024-08-09 13:53:40|2076.5|2076.2|2076.4|2076.1|2076.7|2076.4|2076|2075.7|31
1723211630000|2024-08-09 13:53:50|2076.3|2076|2076.9|2076.6|2076.9|2076.6|2075.9|2075.6|34
1723211640000|2024-08-09 13:54:00|2076.7|2076.4|2077.8|2077.5|2078.2|2077.9|2076.7|2076.4|58
1723211650000|2024-08-09 13:54:10|2077.6|2077.3|2078.4|2078.1|2079|2078.7|2077.6|2077.3|173
1723211660000|2024-08-09 13:54:20|2078.7|2078.4|2079.4|2079.1|2079.8|2079.5|2078.7|2078.4|91
1723211670000|2024-08-09 13:54:30|2079|2078.7|2079.5|2079.2|2079.5|2079.2|2078.5|2078.2|115
1723211680000|2024-08-09 13:54:40|2079.7|2079.4|2079.9|2079.6|2080.2|2079.9|2079.2|2078.9|46
1723211690000|2024-08-09 13:54:50|2079.7|2079.4|2080.1|2079.8|2080.2|2079.9|2079.4|2079.1|107
1723211700000|2024-08-09 13:55:00|2080.2|2079.9|2079.8|2079.5|2080.3|2080|2079.2|2078.9|71
1723211710000|2024-08-09 13:55:10|2079.9|2079.6|2079.2|2078.9|2079.9|2079.6|2079.2|2078.9|63
1723211720000|2024-08-09 13:55:20|2079.4|2079.1|2079.5|2079.2|2080.4|2080.1|2079.1|2078.8|64
1723211730000|2024-08-09 13:55:30|2079.4|2079.1|2078.9|2078.6|2079.6|2079.3|2078.4|2078.1|49
1723211740000|2024-08-09 13:55:40|2079.1|2078.8|2077.5|2077.2|2079.2|2078.9|2077.5|2077.2|56
1723211750000|2024-08-09 13:55:50|2077.7|2077.4|2078.8|2078.5|2078.8|2078.5|2077.5|2077.2|44
1723211760000|2024-08-09 13:56:00|2078.9|2078.6|2079.6|2079.3|2079.8|2079.5|2078.6|2078.3|55
1723211770000|2024-08-09 13:56:10|2079.7|2079.4|2079.8|2079.5|2079.9|2079.6|2079.2|2078.9|35
1723211780000|2024-08-09 13:56:20|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2078.7|2078.4|31
1723211790000|2024-08-09 13:56:30|2079.7|2079.4|2079.2|2078.9|2079.8|2079.5|2079.1|2078.8|48
1723211800000|2024-08-09 13:56:40|2079|2078.7|2078|2077.7|2079|2078.7|2078|2077.7|51
1723211810000|2024-08-09 13:56:50|2078.1|2077.8|2077.6|2077.3|2078.3|2078|2077.6|2077.3|48
1723211820000|2024-08-09 13:57:00|2077.5|2077.2|2078.2|2077.9|2078.2|2077.9|2077|2076.7|82
1723211830000|2024-08-09 13:57:10|2077.8|2077.5|2076.7|2076.4|2078.2|2077.9|2076.5|2076.2|89
1723211840000|2024-08-09 13:57:20|2076.5|2076.2|2077|2076.7|2077.1|2076.8|2076.5|2076.2|28
1723211850000|2024-08-09 13:57:30|2076.6|2076.3|2076.5|2076.2|2076.7|2076.4|2075.8|2075.5|66
1723211860000|2024-08-09 13:57:40|2076.7|2076.4|2077.5|2077.2|2077.6|2077.3|2076.7|2076.4|58
1723211870000|2024-08-09 13:57:50|2077.6|2077.3|2076.7|2076.4|2077.7|2077.4|2076.7|2076.4|38
1723211880000|2024-08-09 13:58:00|2077.2|2076.9|2077.6|2077.3|2078.2|2077.9|2077.1|2076.8|66
1723211890000|2024-08-09 13:58:10|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2076.6|2076.3|37
1723211900000|2024-08-09 13:58:20|2077.7|2077.4|2077.3|2077|2077.9|2077.6|2077|2076.7|32
1723211910000|2024-08-09 13:58:30|2077.4|2077.1|2077.7|2077.4|2077.8|2077.5|2077.2|2076.9|37
1723211920000|2024-08-09 13:58:40|2077.4|2077.1|2078.7|2078.4|2078.7|2078.4|2077.4|2077.1|57
1723211930000|2024-08-09 13:58:50|2078.6|2078.3|2079.5|2079.2|2079.9|2079.6|2078.6|2078.3|104
1723211940000|2024-08-09 13:59:00|2079.4|2079.1|2078|2077.7|2079.4|2079.1|2078|2077.7|48
1723211950000|2024-08-09 13:59:10|2077.9|2077.6|2077.6|2077.3|2078|2077.7|2077.6|2077.3|35
1723211960000|2024-08-09 13:59:20|2077.7|2077.4|2078.9|2078.6|2079|2078.7|2077.7|2077.4|46
1723211970000|2024-08-09 13:59:30|2078.6|2078.3|2078.9|2078.6|2078.9|2078.6|2077.9|2077.6|46
1723211980000|2024-08-09 13:59:40|2079.1|2078.8|2078.6|2078.3|2079.3|2079|2078.5|2078.2|45
1723211990000|2024-08-09 13:59:50|2078.7|2078.4|2078.4|2078.1|2078.7|2078.4|2078.1|2077.8|31
1723212000000|2024-08-09 14:00:00|2078.2|2077.9|2077.6|2077.3|2078.4|2078.1|2077.6|2077.3|72
1723212010000|2024-08-09 14:00:10|2077.2|2076.9|2076.2|2075.9|2077.3|2077|2076|2075.7|92
1723212020000|2024-08-09 14:00:20|2076.3|2076|2076.4|2076.1|2077.4|2077.1|2076.2|2075.9|121
1723212030000|2024-08-09 14:00:30|2076.5|2076.2|2074.8|2074.5|2076.6|2076.3|2074.7|2074.4|130
1723212040000|2024-08-09 14:00:40|2074.5|2074.2|2074.7|2074.4|2075.2|2074.9|2074.2|2073.9|100
1723212050000|2024-08-09 14:00:50|2074.8|2074.5|2075.1|2074.8|2075.5|2075.2|2074.3|2074|103
1723212060000|2024-08-09 14:01:00|2075|2074.7|2075.1|2074.8|2075.8|2075.5|2074.7|2074.4|57
1723212070000|2024-08-09 14:01:10|2075.2|2074.9|2077.4|2077.1|2077.6|2077.3|2075.2|2074.9|99
1723212080000|2024-08-09 14:01:20|2077.5|2077.2|2078.6|2078.3|2078.7|2078.4|2077.5|2077.2|65
1723212090000|2024-08-09 14:01:30|2078.5|2078.2|2079.4|2079.1|2079.4|2079.1|2078.1|2077.8|98
1723212100000|2024-08-09 14:01:40|2079.2|2078.9|2079.9|2079.6|2080.1|2079.8|2078.6|2078.3|79
1723212110000|2024-08-09 14:01:50|2079.8|2079.5|2078.8|2078.5|2079.9|2079.6|2078.8|2078.5|65
1723212120000|2024-08-09 14:02:00|2078.9|2078.6|2078.5|2078.2|2079|2078.7|2078|2077.7|89
1723212130000|2024-08-09 14:02:10|2078.8|2078.5|2077.5|2077.2|2078.9|2078.6|2077.5|2077.2|46
1723212140000|2024-08-09 14:02:20|2077.7|2077.4|2077.8|2077.5|2078.5|2078.2|2077|2076.7|40
1723212150000|2024-08-09 14:02:30|2077.7|2077.4|2078.5|2078.2|2078.6|2078.3|2077.1|2076.8|37
1723212160000|2024-08-09 14:02:40|2078.6|2078.3|2079.5|2079.2|2079.5|2079.2|2078.6|2078.3|66
1723212170000|2024-08-09 14:02:50|2079.7|2079.4|2080.2|2079.9|2080.3|2080|2079.7|2079.4|40
1723212180000|2024-08-09 14:03:00|2080.3|2080|2079.7|2079.4|2080.3|2080|2079.7|2079.4|49
1723212190000|2024-08-09 14:03:10|2079.6|2079.3|2080.5|2080.2|2080.5|2080.2|2079.6|2079.3|26
1723212200000|2024-08-09 14:03:20|2080.7|2080.4|2080.9|2080.6|2081|2080.7|2080.6|2080.3|132
1723212210000|2024-08-09 14:03:30|2081|2080.7|2082.6|2082.3|2082.6|2082.3|2081|2080.7|156
1723212220000|2024-08-09 14:03:40|2082.4|2082.1|2081.4|2081.1|2082.4|2082.1|2081.4|2081.1|122
1723212230000|2024-08-09 14:03:50|2081.6|2081.3|2081.3|2081|2081.6|2081.3|2080.9|2080.6|46
1723212240000|2024-08-09 14:04:00|2081.4|2081.1|2081.8|2081.5|2081.9|2081.6|2080.9|2080.6|70
1723212250000|2024-08-09 14:04:10|2081.7|2081.4|2081.8|2081.5|2081.9|2081.6|2081.3|2081|43
1723212260000|2024-08-09 14:04:20|2081.7|2081.4|2082.7|2082.4|2082.7|2082.4|2081.5|2081.2|80
1723212270000|2024-08-09 14:04:30|2082.6|2082.3|2082.7|2082.4|2083.2|2082.9|2082.6|2082.3|43
1723212280000|2024-08-09 14:04:40|2082.8|2082.5|2083|2082.7|2083.3|2083|2082.6|2082.3|45
1723212290000|2024-08-09 14:04:50|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.6|2082.3|33
1723212300000|2024-08-09 14:05:00|2082.7|2082.4|2082.5|2082.2|2083|2082.7|2082.2|2081.9|71
1723212310000|2024-08-09 14:05:10|2082.4|2082.1|2082.6|2082.3|2083|2082.7|2082.3|2082|54
1723212320000|2024-08-09 14:05:20|2082.5|2082.2|2081.7|2081.4|2082.5|2082.2|2081.7|2081.4|61
1723212330000|2024-08-09 14:05:30|2081.6|2081.3|2082.2|2081.9|2082.2|2081.9|2081.2|2080.9|57
1723212340000|2024-08-09 14:05:40|2082.3|2082|2083.1|2082.8|2083.1|2082.8|2082.3|2082|26
1723212350000|2024-08-09 14:05:50|2082.8|2082.5|2082.2|2081.9|2083|2082.7|2082|2081.7|49
1723212360000|2024-08-09 14:06:00|2082.3|2082|2083.2|2082.9|2083.3|2083|2082.1|2081.8|41
1723212370000|2024-08-09 14:06:10|2083|2082.7|2082.7|2082.4|2083.2|2082.9|2082.6|2082.3|59
1723212380000|2024-08-09 14:06:20|2082.8|2082.5|2084.2|2083.9|2084.3|2084|2082.8|2082.5|91
1723212390000|2024-08-09 14:06:30|2084.3|2084|2083.7|2083.4|2084.4|2084.1|2083.7|2083.4|49
1723212400000|2024-08-09 14:06:40|2083.5|2083.2|2083.1|2082.8|2083.6|2083.3|2082.6|2082.3|56
1723212410000|2024-08-09 14:06:50|2083.2|2082.9|2081.7|2081.4|2083.2|2082.9|2081.7|2081.4|61
1723212420000|2024-08-09 14:07:00|2081.5|2081.2|2080.8|2080.5|2081.8|2081.5|2080.6|2080.3|68
1723212430000|2024-08-09 14:07:10|2080.9|2080.6|2080.4|2080.1|2081.2|2080.9|2080.1|2079.8|142
1723212440000|2024-08-09 14:07:20|2080.5|2080.2|2079.1|2078.8|2080.8|2080.5|2078.8|2078.5|51
1723212450000|2024-08-09 14:07:30|2079|2078.7|2079.8|2079.5|2080.1|2079.8|2079|2078.7|40
1723212460000|2024-08-09 14:07:40|2079.9|2079.6|2081|2080.7|2081.5|2081.2|2079.5|2079.2|58
1723212470000|2024-08-09 14:07:50|2081.1|2080.8|2081.2|2080.9|2081.6|2081.3|2081|2080.7|50
1723212480000|2024-08-09 14:08:00|2081.1|2080.8|2080.1|2079.8|2081.2|2080.9|2079.7|2079.4|58
1723212490000|2024-08-09 14:08:10|2080.4|2080.1|2080.6|2080.3|2081|2080.7|2080.3|2080|49
1723212500000|2024-08-09 14:08:20|2080.7|2080.4|2081.8|2081.5|2081.8|2081.5|2080.4|2080.1|48
1723212510000|2024-08-09 14:08:30|2081.9|2081.6|2080.2|2079.9|2081.9|2081.6|2080.2|2079.9|48
1723212520000|2024-08-09 14:08:40|2080.1|2079.8|2080.1|2079.8|2080.6|2080.3|2080|2079.7|34
1723212530000|2024-08-09 14:08:50|2079.9|2079.6|2078.7|2078.4|2080|2079.7|2078.7|2078.4|34
1723212540000|2024-08-09 14:09:00|2078.8|2078.5|2078.5|2078.2|2079|2078.7|2078|2077.7|61
1723212550000|2024-08-09 14:09:10|2078.6|2078.3|2077.5|2077.2|2078.7|2078.4|2077.5|2077.2|48
1723212560000|2024-08-09 14:09:20|2077.6|2077.3|2076.9|2076.6|2078.3|2078|2076.9|2076.6|56
1723212570000|2024-08-09 14:09:30|2076.8|2076.5|2078|2077.7|2078.1|2077.8|2076.6|2076.3|43
1723212580000|2024-08-09 14:09:40|2077.6|2077.3|2078.3|2078|2078.3|2078|2077.6|2077.3|61
1723212590000|2024-08-09 14:09:50|2078.2|2077.9|2077.1|2076.8|2078.3|2078|2077.1|2076.8|32
1723212600000|2024-08-09 14:10:00|2077|2076.7|2077|2076.7|2078|2077.7|2077|2076.7|81
1723212610000|2024-08-09 14:10:10|2077.1|2076.8|2077.9|2077.6|2077.9|2077.6|2076.8|2076.5|35
1723212620000|2024-08-09 14:10:20|2077.7|2077.4|2079.1|2078.8|2079.1|2078.8|2077.5|2077.2|26
1723212630000|2024-08-09 14:10:30|2078.9|2078.6|2079.3|2079|2079.6|2079.3|2078.7|2078.4|54
1723212640000|2024-08-09 14:10:40|2079.2|2078.9|2080.3|2080|2080.3|2080|2079.2|2078.9|34
1723212650000|2024-08-09 14:10:50|2080.4|2080.1|2079.9|2079.6|2080.6|2080.3|2079.5|2079.2|35
1723212660000|2024-08-09 14:11:00|2079.7|2079.4|2080.5|2080.2|2081.1|2080.8|2079.5|2079.2|35
1723212670000|2024-08-09 14:11:10|2080.6|2080.3|2080|2079.7|2081|2080.7|2080|2079.7|51
1723212680000|2024-08-09 14:11:20|2080.3|2080|2080.4|2080.1|2081|2080.7|2080.2|2079.9|104
1723212690000|2024-08-09 14:11:30|2080.2|2079.9|2078.7|2078.4|2080.2|2079.9|2078.7|2078.4|54
1723212700000|2024-08-09 14:11:40|2078.6|2078.3|2078|2077.7|2078.7|2078.4|2078|2077.7|50
1723212710000|2024-08-09 14:11:50|2078.1|2077.8|2079.3|2079|2079.3|2079|2078.1|2077.8|31
1723212720000|2024-08-09 14:12:00|2079.4|2079.1|2080.5|2080.2|2080.5|2080.2|2079.1|2078.8|49
1723212730000|2024-08-09 14:12:10|2080.4|2080.1|2081.5|2081.2|2081.7|2081.4|2080.4|2080.1|48
1723212740000|2024-08-09 14:12:20|2081.8|2081.5|2082.3|2082|2082.5|2082.2|2081.7|2081.4|103
1723212750000|2024-08-09 14:12:30|2082.2|2081.9|2082.6|2082.3|2082.6|2082.3|2081.8|2081.5|58
1723212760000|2024-08-09 14:12:40|2082.5|2082.2|2083|2082.7|2083.2|2082.9|2082.5|2082.2|50
1723212770000|2024-08-09 14:12:50|2082.9|2082.6|2083.5|2083.2|2083.6|2083.3|2082.9|2082.6|56
1723212780000|2024-08-09 14:13:00|2083.4|2083.1|2083.9|2083.6|2084.2|2083.9|2083.3|2083|67
1723212790000|2024-08-09 14:13:10|2084|2083.7|2084.8|2084.5|2084.8|2084.5|2084|2083.7|96
1723212800000|2024-08-09 14:13:20|2085|2084.7|2084.6|2084.3|2085|2084.7|2084.4|2084.1|220
1723212810000|2024-08-09 14:13:30|2084.8|2084.5|2084.5|2084.2|2084.9|2084.6|2083.9|2083.6|80
1723212820000|2024-08-09 14:13:40|2084.4|2084.1|2085.6|2085.3|2085.6|2085.3|2084.4|2084.1|54
1723212830000|2024-08-09 14:13:50|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.4|2085.1|104
1723212840000|2024-08-09 14:14:00|2085.7|2085.4|2086|2085.7|2086.4|2086.1|2085.7|2085.4|169
1723212850000|2024-08-09 14:14:10|2085.9|2085.6|2086|2085.7|2086.3|2086|2085|2084.7|55
1723212860000|2024-08-09 14:14:20|2086.1|2085.8|2085.8|2085.5|2086.2|2085.9|2085.1|2084.8|49
1723212870000|2024-08-09 14:14:30|2085.7|2085.4|2085.2|2084.9|2085.7|2085.4|2084.6|2084.3|41
1723212880000|2024-08-09 14:14:40|2085.4|2085.1|2085|2084.7|2085.4|2085.1|2084.9|2084.6|15
1723212890000|2024-08-09 14:14:50|2085.1|2084.8|2084.6|2084.3|2085.1|2084.8|2084.4|2084.1|45
1723212900000|2024-08-09 14:15:00|2084.3|2084|2084.2|2083.9|2084.8|2084.5|2083.7|2083.4|102
1723212910000|2024-08-09 14:15:10|2084.4|2084.1|2084.9|2084.6|2085.2|2084.9|2084.3|2084|69
1723212920000|2024-08-09 14:15:20|2084.8|2084.5|2084.6|2084.3|2085.1|2084.8|2084.2|2083.9|29
1723212930000|2024-08-09 14:15:30|2084.4|2084.1|2084.2|2083.9|2084.6|2084.3|2084.1|2083.8|20
1723212940000|2024-08-09 14:15:40|2084.1|2083.8|2083.5|2083.2|2084.2|2083.9|2083.3|2083|103
1723212950000|2024-08-09 14:15:50|2083.4|2083.1|2084.2|2083.9|2084.5|2084.2|2083.4|2083.1|41
1723212960000|2024-08-09 14:16:00|2084|2083.7|2084.5|2084.2|2085.2|2084.9|2084|2083.7|72
1723212970000|2024-08-09 14:16:10|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084|2083.7|35
1723212980000|2024-08-09 14:16:20|2084.5|2084.2|2083.6|2083.3|2084.5|2084.2|2083.4|2083.1|39
1723212990000|2024-08-09 14:16:30|2083.4|2083.1|2082.3|2082|2083.4|2083.1|2082.3|2082|77
1723213000000|2024-08-09 14:16:40|2082.4|2082.1|2082.2|2081.9|2082.9|2082.6|2082|2081.7|115
1723213010000|2024-08-09 14:16:50|2081.9|2081.6|2080.9|2080.6|2081.9|2081.6|2080.6|2080.3|89
1723213020000|2024-08-09 14:17:00|2081|2080.7|2080.9|2080.6|2081.8|2081.5|2080.7|2080.4|90
1723213030000|2024-08-09 14:17:10|2081|2080.7|2081.5|2081.2|2081.8|2081.5|2081|2080.7|46
1723213040000|2024-08-09 14:17:20|2081.4|2081.1|2081.3|2081|2081.5|2081.2|2080.9|2080.6|34
1723213050000|2024-08-09 14:17:30|2081.2|2080.9|2080.6|2080.3|2081.2|2080.9|2080.2|2079.9|50
1723213060000|2024-08-09 14:17:40|2080.8|2080.5|2080|2079.7|2081.1|2080.8|2079.4|2079.1|92
1723213070000|2024-08-09 14:17:50|2080.1|2079.8|2080.3|2080|2080.5|2080.2|2079.7|2079.4|93
1723213080000|2024-08-09 14:18:00|2080.4|2080.1|2080.1|2079.8|2081.1|2080.8|2080|2079.7|54
1723213090000|2024-08-09 14:18:10|2080.2|2079.9|2079.3|2079|2080.5|2080.2|2078.9|2078.6|91
1723213100000|2024-08-09 14:18:20|2079.2|2078.9|2079.9|2079.6|2079.9|2079.6|2078.4|2078.1|49
1723213110000|2024-08-09 14:18:30|2079.8|2079.5|2079.3|2079|2079.9|2079.6|2079.2|2078.9|28
1723213120000|2024-08-09 14:18:40|2079.2|2078.9|2078.4|2078.1|2079.2|2078.9|2078.3|2078|31
1723213130000|2024-08-09 14:18:50|2078.5|2078.2|2078.6|2078.3|2078.9|2078.6|2078.2|2077.9|21
1723213140000|2024-08-09 14:19:00|2078.8|2078.5|2079.2|2078.9|2079.2|2078.9|2078.3|2078|36
1723213150000|2024-08-09 14:19:10|2079.1|2078.8|2079.8|2079.5|2080.4|2080.1|2078.9|2078.6|86
1723213160000|2024-08-09 14:19:20|2079.9|2079.6|2079.9|2079.6|2081|2080.7|2079.9|2079.6|65
1723213170000|2024-08-09 14:19:30|2080|2079.7|2078.9|2078.6|2080.2|2079.9|2078.6|2078.3|29
1723213180000|2024-08-09 14:19:40|2078.7|2078.4|2078.6|2078.3|2078.9|2078.6|2078.5|2078.2|37
1723213190000|2024-08-09 14:19:50|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.2|2077.9|19
1723213200000|2024-08-09 14:20:00|2078.9|2078.6|2078.7|2078.4|2079.3|2079|2078.4|2078.1|66
1723213210000|2024-08-09 14:20:10|2078.8|2078.5|2078.7|2078.4|2079.1|2078.8|2078.6|2078.3|49
1723213220000|2024-08-09 14:20:20|2078.8|2078.5|2080.1|2079.8|2080.1|2079.8|2078.6|2078.3|39
1723213230000|2024-08-09 14:20:30|2080.2|2079.9|2079.1|2078.8|2080.4|2080.1|2079.1|2078.8|58
1723213240000|2024-08-09 14:20:40|2078.9|2078.6|2079.3|2079|2079.4|2079.1|2078.8|2078.5|36
1723213250000|2024-08-09 14:20:50|2079.4|2079.1|2080.1|2079.8|2080.1|2079.8|2079.4|2079.1|13
1723213260000|2024-08-09 14:21:00|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2079.5|2079.2|44
1723213270000|2024-08-09 14:21:10|2080.3|2080|2081|2080.7|2081|2080.7|2080.2|2079.9|24
1723213280000|2024-08-09 14:21:20|2080.9|2080.6|2080.2|2079.9|2081.3|2081|2080.2|2079.9|76
1723213290000|2024-08-09 14:21:30|2079.9|2079.6|2079.2|2078.9|2080.1|2079.8|2079.2|2078.9|42
1723213300000|2024-08-09 14:21:40|2079|2078.7|2080|2079.7|2080|2079.7|2078.8|2078.5|34
1723213310000|2024-08-09 14:21:50|2079.9|2079.6|2080.2|2079.9|2080.3|2080|2079.6|2079.3|36
1723213320000|2024-08-09 14:22:00|2080.3|2080|2080.6|2080.3|2080.6|2080.3|2079.9|2079.6|54
1723213330000|2024-08-09 14:22:10|2080.8|2080.5|2079.2|2078.9|2080.9|2080.6|2079.1|2078.8|39
1723213340000|2024-08-09 14:22:20|2079.3|2079|2079.6|2079.3|2079.9|2079.6|2078.6|2078.3|117
1723213350000|2024-08-09 14:22:30|2079.7|2079.4|2079.7|2079.4|2079.9|2079.6|2079.4|2079.1|24
1723213360000|2024-08-09 14:22:40|2079.6|2079.3|2080.2|2079.9|2080.2|2079.9|2079.6|2079.3|17
1723213370000|2024-08-09 14:22:50|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2079.8|2079.5|8
1723213380000|2024-08-09 14:23:00|2080.4|2080.1|2079.4|2079.1|2080.5|2080.2|2079.4|2079.1|37
1723213390000|2024-08-09 14:23:10|2079.5|2079.2|2080.1|2079.8|2080.1|2079.8|2079|2078.7|28
1723213400000|2024-08-09 14:23:20|2079.8|2079.5|2078.9|2078.6|2080|2079.7|2078.9|2078.6|32
1723213410000|2024-08-09 14:23:30|2078.8|2078.5|2079.2|2078.9|2079.2|2078.9|2078.3|2078|61
1723213420000|2024-08-09 14:23:40|2079.3|2079|2078.1|2077.8|2079.3|2079|2078.1|2077.8|40
1723213430000|2024-08-09 14:23:50|2078.2|2077.9|2078.6|2078.3|2078.6|2078.3|2077.6|2077.3|37
1723213440000|2024-08-09 14:24:00|2078.2|2077.9|2078.3|2078|2078.5|2078.2|2077.9|2077.6|40
1723213450000|2024-08-09 14:24:10|2078.6|2078.3|2078.2|2077.9|2078.7|2078.4|2078.2|2077.9|39
1723213460000|2024-08-09 14:24:20|2078.1|2077.8|2078.1|2077.8|2078.3|2078|2077.6|2077.3|48
1723213470000|2024-08-09 14:24:30|2078.2|2077.9|2078.4|2078.1|2078.5|2078.2|2077.6|2077.3|57
1723213480000|2024-08-09 14:24:40|2078.3|2078|2078.6|2078.3|2079.1|2078.8|2078.3|2078|34
1723213490000|2024-08-09 14:24:50|2078.4|2078.1|2079.4|2079.1|2079.4|2079.1|2078.1|2077.8|58
1723213500000|2024-08-09 14:25:00|2079.3|2079|2079.3|2079|2079.8|2079.5|2079|2078.7|77
1723213510000|2024-08-09 14:25:10|2079.4|2079.1|2079|2078.7|2079.5|2079.2|2078.4|2078.1|56
1723213520000|2024-08-09 14:25:20|2079.1|2078.8|2078.9|2078.6|2079.7|2079.4|2078.8|2078.5|63
1723213530000|2024-08-09 14:25:30|2079|2078.7|2078.7|2078.4|2079.4|2079.1|2078.7|2078.4|38
1723213540000|2024-08-09 14:25:40|2078.4|2078.1|2077.9|2077.6|2078.4|2078.1|2077.8|2077.5|35
1723213550000|2024-08-09 14:25:50|2077.8|2077.5|2078.8|2078.5|2078.8|2078.5|2077.8|2077.5|28
1723213560000|2024-08-09 14:26:00|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.2|2077.9|38
1723213570000|2024-08-09 14:26:10|2079.1|2078.8|2080|2079.7|2080.1|2079.8|2079|2078.7|55
1723213580000|2024-08-09 14:26:20|2080.1|2079.8|2080.2|2079.9|2080.3|2080|2079.7|2079.4|18
1723213590000|2024-08-09 14:26:30|2080.1|2079.8|2079.9|2079.6|2080.3|2080|2079.9|2079.6|26
1723213600000|2024-08-09 14:26:40|2079.8|2079.5|2078.8|2078.5|2080.2|2079.9|2078.8|2078.5|56
1723213610000|2024-08-09 14:26:50|2078.6|2078.3|2079.8|2079.5|2079.9|2079.6|2078.3|2078|77
1723213620000|2024-08-09 14:27:00|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079|2078.7|55
1723213630000|2024-08-09 14:27:10|2079.9|2079.6|2079.6|2079.3|2080.3|2080|2079.6|2079.3|47
1723213640000|2024-08-09 14:27:20|2079.8|2079.5|2078.7|2078.4|2079.9|2079.6|2078.7|2078.4|24
1723213650000|2024-08-09 14:27:30|2078.6|2078.3|2079.3|2079|2079.3|2079|2078.5|2078.2|34
1723213660000|2024-08-09 14:27:40|2079.5|2079.2|2078.6|2078.3|2079.8|2079.5|2078.6|2078.3|56
1723213670000|2024-08-09 14:27:50|2078.5|2078.2|2078.5|2078.2|2078.7|2078.4|2078.2|2077.9|44
1723213680000|2024-08-09 14:28:00|2078.6|2078.3|2078.2|2077.9|2079|2078.7|2078.2|2077.9|32
1723213690000|2024-08-09 14:28:10|2078.3|2078|2078.4|2078.1|2079.1|2078.8|2078.3|2078|32
1723213700000|2024-08-09 14:28:20|2078.3|2078|2077.8|2077.5|2078.3|2078|2077.7|2077.4|51
1723213710000|2024-08-09 14:28:30|2077.9|2077.6|2079.2|2078.9|2079.4|2079.1|2077.9|2077.6|49
1723213720000|2024-08-09 14:28:40|2079.4|2079.1|2080|2079.7|2080|2079.7|2079|2078.7|39
1723213730000|2024-08-09 14:28:50|2080.1|2079.8|2080.5|2080.2|2080.5|2080.2|2079.9|2079.6|35
1723213740000|2024-08-09 14:29:00|2080.4|2080.1|2080.8|2080.5|2080.8|2080.5|2080.3|2080|49
1723213750000|2024-08-09 14:29:10|2080.9|2080.6|2079.6|2079.3|2080.9|2080.6|2079.5|2079.2|39
1723213760000|2024-08-09 14:29:20|2079.7|2079.4|2078.8|2078.5|2079.7|2079.4|2078.7|2078.4|29
1723213770000|2024-08-09 14:29:30|2078.7|2078.4|2079.1|2078.8|2079.2|2078.9|2078.7|2078.4|20
1723213780000|2024-08-09 14:29:40|2079|2078.7|2079.7|2079.4|2079.7|2079.4|2079|2078.7|27
1723213790000|2024-08-09 14:29:50|2079.6|2079.3|2079.5|2079.2|2079.9|2079.6|2079.5|2079.2|16
1723213800000|2024-08-09 14:30:00|2079.7|2079.4|2079.7|2079.4|2080|2079.7|2078.9|2078.6|48
1723213810000|2024-08-09 14:30:10|2079.8|2079.5|2079.2|2078.9|2079.9|2079.6|2079|2078.7|23
1723213820000|2024-08-09 14:30:20|2078.8|2078.5|2079.6|2079.3|2079.7|2079.4|2078.6|2078.3|34
1723213830000|2024-08-09 14:30:30|2079.5|2079.2|2077.8|2077.5|2079.5|2079.2|2077.7|2077.4|58
1723213840000|2024-08-09 14:30:40|2077.9|2077.6|2078.5|2078.2|2078.6|2078.3|2077.6|2077.3|56
1723213850000|2024-08-09 14:30:50|2078.3|2078|2078.8|2078.5|2078.8|2078.5|2078.1|2077.8|43
1723213860000|2024-08-09 14:31:00|2078.7|2078.4|2078.8|2078.5|2079.2|2078.9|2078.7|2078.4|40
1723213870000|2024-08-09 14:31:10|2078.7|2078.4|2077.7|2077.4|2078.7|2078.4|2077.4|2077.1|66
1723213880000|2024-08-09 14:31:20|2077.4|2077.1|2076.6|2076.3|2077.4|2077.1|2076.2|2075.9|128
1723213890000|2024-08-09 14:31:30|2076.5|2076.2|2077|2076.7|2077.8|2077.5|2076.4|2076.1|57
1723213900000|2024-08-09 14:31:40|2076.9|2076.6|2076|2075.7|2076.9|2076.6|2075.8|2075.5|45
1723213910000|2024-08-09 14:31:50|2076.1|2075.8|2075.4|2075.1|2076.3|2076|2075.3|2075|36
1723213920000|2024-08-09 14:32:00|2075.5|2075.2|2076|2075.7|2076.2|2075.9|2075.5|2075.2|70
1723213930000|2024-08-09 14:32:10|2075.8|2075.5|2076.8|2076.5|2076.8|2076.5|2075.6|2075.3|47
1723213940000|2024-08-09 14:32:20|2076.7|2076.4|2076.5|2076.2|2077.1|2076.8|2076.5|2076.2|49
1723213950000|2024-08-09 14:32:30|2076.6|2076.3|2077|2076.7|2077.5|2077.2|2076.5|2076.2|80
1723213960000|2024-08-09 14:32:40|2077.1|2076.8|2076.4|2076.1|2077.2|2076.9|2076.2|2075.9|31
1723213970000|2024-08-09 14:32:50|2076.3|2076|2076.1|2075.8|2076.6|2076.3|2076.1|2075.8|44
1723213980000|2024-08-09 14:33:00|2076.3|2076|2077|2076.7|2077.3|2077|2076.2|2075.9|66
1723213990000|2024-08-09 14:33:10|2077.3|2077|2075.6|2075.3|2077.3|2077|2075.6|2075.3|63
1723214000000|2024-08-09 14:33:20|2075.4|2075.1|2075.6|2075.3|2076.2|2075.9|2075.2|2074.9|67
1723214010000|2024-08-09 14:33:30|2075.8|2075.5|2074.8|2074.5|2076|2075.7|2074.5|2074.2|100
1723214020000|2024-08-09 14:33:40|2074.7|2074.4|2074.7|2074.4|2075|2074.7|2074.4|2074.1|69
1723214030000|2024-08-09 14:33:50|2074.9|2074.6|2074.8|2074.5|2075.2|2074.9|2074.8|2074.5|68
1723214040000|2024-08-09 14:34:00|2074.7|2074.4|2074.4|2074.1|2075|2074.7|2074.2|2073.9|94
1723214050000|2024-08-09 14:34:10|2074.2|2073.9|2073.9|2073.6|2074.6|2074.3|2073.9|2073.6|65
1723214060000|2024-08-09 14:34:20|2073.8|2073.5|2073.4|2073.1|2074.2|2073.9|2073.4|2073.1|84
1723214070000|2024-08-09 14:34:30|2073.3|2073|2074.3|2074|2074.5|2074.2|2073|2072.7|87
1723214080000|2024-08-09 14:34:40|2074.2|2073.9|2074.4|2074.1|2074.8|2074.5|2073.8|2073.5|72
1723214090000|2024-08-09 14:34:50|2074.5|2074.2|2075.2|2074.9|2075.2|2074.9|2074.5|2074.2|53
1723214100000|2024-08-09 14:35:00|2075.6|2075.3|2073.8|2073.5|2075.6|2075.3|2073.6|2073.3|59
1723214110000|2024-08-09 14:35:10|2073.7|2073.4|2073.3|2073|2073.7|2073.4|2073.2|2072.9|79
1723214120000|2024-08-09 14:35:20|2073.2|2072.9|2073|2072.7|2073.3|2073|2072.9|2072.6|64
1723214130000|2024-08-09 14:35:30|2073.1|2072.8|2074.3|2074|2074.3|2074|2073.1|2072.8|56
1723214140000|2024-08-09 14:35:40|2074.2|2073.9|2074.4|2074.1|2074.7|2074.4|2073.7|2073.4|43
1723214150000|2024-08-09 14:35:50|2074.8|2074.5|2074.5|2074.2|2074.8|2074.5|2073.9|2073.6|23
1723214160000|2024-08-09 14:36:00|2074.7|2074.4|2074.6|2074.3|2075.1|2074.8|2074.2|2073.9|66
1723214170000|2024-08-09 14:36:10|2074.5|2074.2|2075.8|2075.5|2075.8|2075.5|2074.3|2074|32
1723214180000|2024-08-09 14:36:20|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2075.3|2075|49
1723214190000|2024-08-09 14:36:30|2075.5|2075.2|2076.4|2076.1|2076.6|2076.3|2075.4|2075.1|102
1723214200000|2024-08-09 14:36:40|2076.5|2076.2|2075.9|2075.6|2076.6|2076.3|2075.7|2075.4|283
1723214210000|2024-08-09 14:36:50|2075.8|2075.5|2076.9|2076.6|2077.3|2077|2075.5|2075.2|74
1723214220000|2024-08-09 14:37:00|2077.1|2076.8|2077.8|2077.5|2078.2|2077.9|2076.7|2076.4|53
1723214230000|2024-08-09 14:37:10|2077.7|2077.4|2077.6|2077.3|2077.9|2077.6|2077.1|2076.8|49
1723214240000|2024-08-09 14:37:20|2077.7|2077.4|2078.2|2077.9|2078.5|2078.2|2077.7|2077.4|50
1723214250000|2024-08-09 14:37:30|2078.1|2077.8|2078.4|2078.1|2078.4|2078.1|2077.4|2077.1|36
1723214260000|2024-08-09 14:37:40|2078.3|2078|2079.5|2079.2|2079.5|2079.2|2078.1|2077.8|57
1723214270000|2024-08-09 14:37:50|2079.6|2079.3|2079.5|2079.2|2080|2079.7|2079.1|2078.8|30
1723214280000|2024-08-09 14:38:00|2079.3|2079|2078.3|2078|2079.7|2079.4|2078.2|2077.9|74
1723214290000|2024-08-09 14:38:10|2078.4|2078.1|2075.9|2075.6|2078.4|2078.1|2075.9|2075.6|56
1723214300000|2024-08-09 14:38:20|2076|2075.7|2076|2075.7|2076.8|2076.5|2075.6|2075.3|35
1723214310000|2024-08-09 14:38:30|2075.9|2075.6|2076.6|2076.3|2076.9|2076.6|2075.9|2075.6|27
1723214320000|2024-08-09 14:38:40|2076.5|2076.2|2076.1|2075.8|2076.5|2076.2|2076|2075.7|33
1723214330000|2024-08-09 14:38:50|2076.2|2075.9|2076.5|2076.2|2076.8|2076.5|2075.7|2075.4|53
1723214340000|2024-08-09 14:39:00|2076.7|2076.4|2077|2076.7|2077.1|2076.8|2076.1|2075.8|69
1723214350000|2024-08-09 14:39:10|2076.9|2076.6|2076.5|2076.2|2077.3|2077|2076.5|2076.2|43
1723214360000|2024-08-09 14:39:20|2076.9|2076.6|2077.2|2076.9|2078|2077.7|2076.8|2076.5|65
1723214370000|2024-08-09 14:39:30|2077.1|2076.8|2076.8|2076.5|2077.3|2077|2076.7|2076.4|29
1723214380000|2024-08-09 14:39:40|2076.9|2076.6|2077.7|2077.4|2077.7|2077.4|2076.8|2076.5|16
1723214390000|2024-08-09 14:39:50|2077.6|2077.3|2077.2|2076.9|2077.6|2077.3|2077.1|2076.8|30
1723214400000|2024-08-09 14:40:00|2077.1|2076.8|2078.8|2078.5|2078.9|2078.6|2077|2076.7|62
1723214410000|2024-08-09 14:40:10|2078.9|2078.6|2078.6|2078.3|2079.4|2079.1|2078.6|2078.3|67
1723214420000|2024-08-09 14:40:20|2078.5|2078.2|2078|2077.7|2079|2078.7|2078|2077.7|26
1723214430000|2024-08-09 14:40:30|2078.2|2077.9|2078.8|2078.5|2079|2078.7|2078.1|2077.8|28
1723214440000|2024-08-09 14:40:40|2078.5|2078.2|2079.6|2079.3|2079.8|2079.5|2078.3|2078|33
1723214450000|2024-08-09 14:40:50|2079.7|2079.4|2079.8|2079.5|2080|2079.7|2079.2|2078.9|15
1723214460000|2024-08-09 14:41:00|2079.6|2079.3|2079.9|2079.6|2080|2079.7|2079.1|2078.8|42
1723214470000|2024-08-09 14:41:10|2079.8|2079.5|2079.5|2079.2|2080|2079.7|2079.3|2079|21
1723214480000|2024-08-09 14:41:20|2079.3|2079|2078.7|2078.4|2079.3|2079|2078.4|2078.1|41
1723214490000|2024-08-09 14:41:30|2078.6|2078.3|2079.4|2079.1|2079.6|2079.3|2078.5|2078.2|29
1723214500000|2024-08-09 14:41:40|2079.5|2079.2|2080|2079.7|2080.4|2080.1|2079.2|2078.9|43
1723214510000|2024-08-09 14:41:50|2079.9|2079.6|2079.7|2079.4|2080.1|2079.8|2079.5|2079.2|25
1723214520000|2024-08-09 14:42:00|2079.8|2079.5|2080.4|2080.1|2080.4|2080.1|2079.8|2079.5|24
1723214530000|2024-08-09 14:42:10|2080.5|2080.2|2081.7|2081.4|2081.7|2081.4|2080.5|2080.2|56
1723214540000|2024-08-09 14:42:20|2081.6|2081.3|2081|2080.7|2082.1|2081.8|2081|2080.7|58
1723214550000|2024-08-09 14:42:30|2080.9|2080.6|2081|2080.7|2081.8|2081.5|2080.6|2080.3|44
1723214560000|2024-08-09 14:42:40|2080.8|2080.5|2079.6|2079.3|2080.8|2080.5|2079.5|2079.2|51
1723214570000|2024-08-09 14:42:50|2079.5|2079.2|2077.9|2077.6|2079.6|2079.3|2077.9|2077.6|93
1723214580000|2024-08-09 14:43:00|2077.8|2077.5|2077|2076.7|2077.9|2077.6|2076.9|2076.6|91
1723214590000|2024-08-09 14:43:10|2077.1|2076.8|2077.5|2077.2|2077.5|2077.2|2076.6|2076.3|49
1723214600000|2024-08-09 14:43:20|2077.6|2077.3|2078.1|2077.8|2078.7|2078.4|2077.6|2077.3|41
1723214610000|2024-08-09 14:43:30|2078.4|2078.1|2078.8|2078.5|2078.9|2078.6|2078.3|2078|33
1723214620000|2024-08-09 14:43:40|2078.6|2078.3|2078.6|2078.3|2079|2078.7|2078|2077.7|26
1723214630000|2024-08-09 14:43:50|2078.7|2078.4|2078.6|2078.3|2078.9|2078.6|2078.2|2077.9|15
1723214640000|2024-08-09 14:44:00|2078.5|2078.2|2078.6|2078.3|2079.3|2079|2078.5|2078.2|45
1723214650000|2024-08-09 14:44:10|2078.5|2078.2|2078|2077.7|2078.7|2078.4|2077.2|2076.9|74
1723214660000|2024-08-09 14:44:20|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.6|2077.3|50
1723214670000|2024-08-09 14:44:30|2078.5|2078.2|2077.9|2077.6|2078.7|2078.4|2077.9|2077.6|40
1723214680000|2024-08-09 14:44:40|2077.8|2077.5|2077|2076.7|2078.2|2077.9|2076.9|2076.6|66
1723214690000|2024-08-09 14:44:50|2076.8|2076.5|2077.1|2076.8|2077.2|2076.9|2076.4|2076.1|86
1723214700000|2024-08-09 14:45:00|2077.2|2076.9|2078|2077.7|2078.1|2077.8|2077|2076.7|44
1723214710000|2024-08-09 14:45:10|2077.9|2077.6|2078.5|2078.2|2078.6|2078.3|2077.5|2077.2|48
1723214720000|2024-08-09 14:45:20|2078.6|2078.3|2079.3|2079|2079.3|2079|2078.6|2078.3|41
1723214730000|2024-08-09 14:45:30|2079.4|2079.1|2079.5|2079.2|2080|2079.7|2079.3|2079|43
1723214740000|2024-08-09 14:45:40|2079.6|2079.3|2080.1|2079.8|2080.4|2080.1|2079.5|2079.2|51
1723214750000|2024-08-09 14:45:50|2080.2|2079.9|2079.3|2079|2080.3|2080|2079.2|2078.9|48
1723214760000|2024-08-09 14:46:00|2079.1|2078.8|2079.3|2079|2079.4|2079.1|2078.6|2078.3|81
1723214770000|2024-08-09 14:46:10|2079.2|2078.9|2079.8|2079.5|2080|2079.7|2079.2|2078.9|31
1723214780000|2024-08-09 14:46:20|2079.9|2079.6|2080.4|2080.1|2080.5|2080.2|2079.8|2079.5|23
1723214790000|2024-08-09 14:46:30|2080.3|2080|2079.8|2079.5|2080.3|2080|2079.5|2079.2|19
1723214800000|2024-08-09 14:46:40|2079.7|2079.4|2078.7|2078.4|2079.7|2079.4|2078.7|2078.4|29
1723214810000|2024-08-09 14:46:50|2078.9|2078.6|2079.2|2078.9|2079.2|2078.9|2078.6|2078.3|21
1723214820000|2024-08-09 14:47:00|2079|2078.7|2080.5|2080.2|2080.5|2080.2|2078.7|2078.4|55
1723214830000|2024-08-09 14:47:10|2080.3|2080|2080|2079.7|2080.5|2080.2|2079.8|2079.5|23
1723214840000|2024-08-09 14:47:20|2079.9|2079.6|2079.5|2079.2|2080|2079.7|2079.4|2079.1|32
1723214850000|2024-08-09 14:47:30|2079.4|2079.1|2078.3|2078|2079.4|2079.1|2078.1|2077.8|43
1723214860000|2024-08-09 14:47:40|2078.2|2077.9|2077.5|2077.2|2078.3|2078|2077.3|2077|91
1723214870000|2024-08-09 14:47:50|2077.6|2077.3|2078.2|2077.9|2078.3|2078|2077.6|2077.3|28
1723214880000|2024-08-09 14:48:00|2078.1|2077.8|2076.2|2075.9|2078.3|2078|2075.8|2075.5|427
1723214890000|2024-08-09 14:48:10|2076|2075.7|2076|2075.7|2076.1|2075.8|2075.2|2074.9|81
1723214900000|2024-08-09 14:48:20|2076.1|2075.8|2076.1|2075.8|2077.1|2076.8|2076|2075.7|58
1723214910000|2024-08-09 14:48:30|2076.2|2075.9|2076.6|2076.3|2076.6|2076.3|2075.9|2075.6|34
1723214920000|2024-08-09 14:48:40|2076.8|2076.5|2076.6|2076.3|2077.3|2077|2076.4|2076.1|42
1723214930000|2024-08-09 14:48:50|2076.5|2076.2|2075.8|2075.5|2076.7|2076.4|2075.5|2075.2|44
1723214940000|2024-08-09 14:49:00|2075.6|2075.3|2077|2076.7|2077|2076.7|2075.4|2075.1|86
1723214950000|2024-08-09 14:49:10|2077.1|2076.8|2077.8|2077.5|2077.8|2077.5|2077|2076.7|50
1723214960000|2024-08-09 14:49:20|2077.6|2077.3|2078.2|2077.9|2078.8|2078.5|2077.6|2077.3|45
1723214970000|2024-08-09 14:49:30|2078.4|2078.1|2078.1|2077.8|2078.6|2078.3|2078.1|2077.8|39
1723214980000|2024-08-09 14:49:40|2078|2077.7|2077.3|2077|2078.4|2078.1|2076.9|2076.6|31
1723214990000|2024-08-09 14:49:50|2077.4|2077.1|2076.7|2076.4|2077.4|2077.1|2076.6|2076.3|21
1723215000000|2024-08-09 14:50:00|2076.5|2076.2|2077.6|2077.3|2077.6|2077.3|2076.5|2076.2|55
1723215010000|2024-08-09 14:50:10|2077.5|2077.2|2077.1|2076.8|2077.6|2077.3|2076.6|2076.3|26
1723215020000|2024-08-09 14:50:20|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2076.6|2076.3|26
1723215030000|2024-08-09 14:50:30|2077.1|2076.8|2076.1|2075.8|2077.1|2076.8|2076.1|2075.8|33
1723215040000|2024-08-09 14:50:40|2076.2|2075.9|2076.7|2076.4|2076.9|2076.6|2076.1|2075.8|40
1723215050000|2024-08-09 14:50:50|2076.4|2076.1|2076.2|2075.9|2076.5|2076.2|2075.7|2075.4|27
1723215060000|2024-08-09 14:51:00|2076|2075.7|2076.6|2076.3|2076.8|2076.5|2075.8|2075.5|50
1723215070000|2024-08-09 14:51:10|2076.4|2076.1|2077|2076.7|2077.3|2077|2076.3|2076|52
1723215080000|2024-08-09 14:51:20|2077.2|2076.9|2077.2|2076.9|2077.3|2077|2077.1|2076.8|51
1723215090000|2024-08-09 14:51:30|2077.1|2076.8|2078.4|2078.1|2078.4|2078.1|2077.1|2076.8|104
1723215100000|2024-08-09 14:51:40|2078.3|2078|2077.8|2077.5|2078.3|2078|2077.2|2076.9|33
1723215110000|2024-08-09 14:51:50|2078|2077.7|2078.8|2078.5|2078.9|2078.6|2078|2077.7|33
1723215120000|2024-08-09 14:52:00|2078.7|2078.4|2078.4|2078.1|2078.9|2078.6|2078.2|2077.9|58
1723215130000|2024-08-09 14:52:10|2078.5|2078.2|2079.8|2079.5|2079.8|2079.5|2078.4|2078.1|79
1723215140000|2024-08-09 14:52:20|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2079.6|2079.3|49
1723215150000|2024-08-09 14:52:30|2079.9|2079.6|2080.8|2080.5|2080.8|2080.5|2079.8|2079.5|50
1723215160000|2024-08-09 14:52:40|2080.7|2080.4|2080.6|2080.3|2081.1|2080.8|2080.3|2080|48
1723215170000|2024-08-09 14:52:50|2080.8|2080.5|2080.8|2080.5|2080.9|2080.6|2080.5|2080.2|23
1723215180000|2024-08-09 14:53:00|2081|2080.7|2081|2080.7|2081.5|2081.2|2080.5|2080.2|55
1723215190000|2024-08-09 14:53:10|2080.9|2080.6|2080.8|2080.5|2081.2|2080.9|2080.6|2080.3|36
1723215200000|2024-08-09 14:53:20|2080.9|2080.6|2081.1|2080.8|2081.1|2080.8|2080.7|2080.4|33
1723215210000|2024-08-09 14:53:30|2081.3|2081|2080.7|2080.4|2081.4|2081.1|2080.5|2080.2|35
1723215220000|2024-08-09 14:53:40|2080.9|2080.6|2080.3|2080|2080.9|2080.6|2080.2|2079.9|27
1723215230000|2024-08-09 14:53:50|2080.4|2080.1|2080.4|2080.1|2080.7|2080.4|2080.1|2079.8|25
1723215240000|2024-08-09 14:54:00|2080.5|2080.2|2081.4|2081.1|2081.5|2081.2|2080.5|2080.2|43
1723215250000|2024-08-09 14:54:10|2081.5|2081.2|2079.8|2079.5|2081.5|2081.2|2079.6|2079.3|28
1723215260000|2024-08-09 14:54:20|2079.9|2079.6|2080.3|2080|2080.5|2080.2|2079.6|2079.3|42
1723215270000|2024-08-09 14:54:30|2080.4|2080.1|2081.1|2080.8|2081.1|2080.8|2080.3|2080|18
1723215280000|2024-08-09 14:54:40|2080.9|2080.6|2079.2|2078.9|2080.9|2080.6|2079|2078.7|48
1723215290000|2024-08-09 14:54:50|2079.3|2079|2079.8|2079.5|2080|2079.7|2079.3|2079|31
1723215300000|2024-08-09 14:55:00|2079.6|2079.3|2080.6|2080.3|2080.6|2080.3|2079.5|2079.2|31
1723215310000|2024-08-09 14:55:10|2080.8|2080.5|2080.9|2080.6|2081.4|2081.1|2080.7|2080.4|39
1723215320000|2024-08-09 14:55:20|2080.8|2080.5|2080.6|2080.3|2081.5|2081.2|2080.6|2080.3|20
1723215330000|2024-08-09 14:55:30|2080.4|2080.1|2081.1|2080.8|2081.1|2080.8|2080.3|2080|31
1723215340000|2024-08-09 14:55:40|2081.2|2080.9|2081.7|2081.4|2082|2081.7|2080.7|2080.4|47
1723215350000|2024-08-09 14:55:50|2081.6|2081.3|2081.2|2080.9|2081.7|2081.4|2081|2080.7|20
1723215360000|2024-08-09 14:56:00|2081.3|2081|2082.5|2082.2|2082.5|2082.2|2081.3|2081|57
1723215370000|2024-08-09 14:56:10|2082.4|2082.1|2083.1|2082.8|2083.4|2083.1|2082.2|2081.9|122
1723215380000|2024-08-09 14:56:20|2083.2|2082.9|2083.3|2083|2083.4|2083.1|2083|2082.7|78
1723215390000|2024-08-09 14:56:30|2083.2|2082.9|2083.4|2083.1|2083.5|2083.2|2082.9|2082.6|55
1723215400000|2024-08-09 14:56:40|2083.3|2083|2082.9|2082.6|2083.5|2083.2|2082.8|2082.5|64
1723215410000|2024-08-09 14:56:50|2083|2082.7|2082.5|2082.2|2083.1|2082.8|2082.4|2082.1|38
1723215420000|2024-08-09 14:57:00|2082.7|2082.4|2082.7|2082.4|2082.9|2082.6|2082.4|2082.1|41
1723215430000|2024-08-09 14:57:10|2082.8|2082.5|2082.7|2082.4|2083.2|2082.9|2082.6|2082.3|29
1723215440000|2024-08-09 14:57:20|2082.6|2082.3|2081.6|2081.3|2082.6|2082.3|2081.5|2081.2|48
1723215450000|2024-08-09 14:57:30|2081.5|2081.2|2081.3|2081|2081.6|2081.3|2081|2080.7|33
1723215460000|2024-08-09 14:57:40|2081.4|2081.1|2082.2|2081.9|2082.2|2081.9|2081.4|2081.1|30
1723215470000|2024-08-09 14:57:50|2082|2081.7|2082|2081.7|2082.5|2082.2|2081.8|2081.5|31
1723215480000|2024-08-09 14:58:00|2082.1|2081.8|2081.4|2081.1|2082.4|2082.1|2081|2080.7|65
1723215490000|2024-08-09 14:58:10|2081.5|2081.2|2081.2|2080.9|2082.1|2081.8|2081.1|2080.8|32
1723215500000|2024-08-09 14:58:20|2081.3|2081|2081.5|2081.2|2081.7|2081.4|2080.8|2080.5|26
1723215510000|2024-08-09 14:58:30|2081.4|2081.1|2080.7|2080.4|2081.4|2081.1|2080.5|2080.2|23
1723215520000|2024-08-09 14:58:40|2080.4|2080.1|2079.6|2079.3|2080.6|2080.3|2079.6|2079.3|145
1723215530000|2024-08-09 14:58:50|2079.7|2079.4|2078.8|2078.5|2079.7|2079.4|2078.7|2078.4|34
1723215540000|2024-08-09 14:59:00|2078.9|2078.6|2079.2|2078.9|2079.7|2079.4|2078.9|2078.6|26
1723215550000|2024-08-09 14:59:10|2079.3|2079|2079.5|2079.2|2080|2079.7|2079.2|2078.9|37
1723215560000|2024-08-09 14:59:20|2079.4|2079.1|2078.1|2077.8|2079.8|2079.5|2078.1|2077.8|29
1723215570000|2024-08-09 14:59:30|2078.2|2077.9|2077.6|2077.3|2078.3|2078|2077.4|2077.1|67
1723215580000|2024-08-09 14:59:40|2077.5|2077.2|2078.7|2078.4|2078.7|2078.4|2077.5|2077.2|34
1723215590000|2024-08-09 14:59:50|2078.8|2078.5|2079|2078.7|2079.6|2079.3|2078.6|2078.3|33
1723215600000|2024-08-09 15:00:00|2079.2|2078.9|2079.3|2079|2079.9|2079.6|2079|2078.7|39
1723215610000|2024-08-09 15:00:10|2079.4|2079.1|2079.8|2079.5|2079.8|2079.5|2079.3|2079|25
1723215620000|2024-08-09 15:00:20|2079.9|2079.6|2080.7|2080.4|2080.7|2080.4|2079.9|2079.6|37
1723215630000|2024-08-09 15:00:30|2080.6|2080.3|2081|2080.7|2081|2080.7|2080.1|2079.8|30
1723215640000|2024-08-09 15:00:40|2081.1|2080.8|2081.4|2081.1|2081.7|2081.4|2081|2080.7|34
1723215650000|2024-08-09 15:00:50|2081.3|2081|2081|2080.7|2081.4|2081.1|2080.9|2080.6|28
1723215660000|2024-08-09 15:01:00|2081.2|2080.9|2081.3|2081|2081.8|2081.5|2081.2|2080.9|22
1723215670000|2024-08-09 15:01:10|2081.2|2080.9|2081.7|2081.4|2081.7|2081.4|2080.9|2080.6|26
1723215680000|2024-08-09 15:01:20|2081.6|2081.3|2081.6|2081.3|2081.7|2081.4|2081|2080.7|23
1723215690000|2024-08-09 15:01:30|2081.5|2081.2|2080.7|2080.4|2081.7|2081.4|2080.7|2080.4|21
1723215700000|2024-08-09 15:01:40|2080.6|2080.3|2080.5|2080.2|2081|2080.7|2080.5|2080.2|23
1723215710000|2024-08-09 15:01:50|2080.6|2080.3|2080.7|2080.4|2081.1|2080.8|2080.4|2080.1|21
1723215720000|2024-08-09 15:02:00|2080.6|2080.3|2081.2|2080.9|2081.2|2080.9|2080.5|2080.2|27
1723215730000|2024-08-09 15:02:10|2081.1|2080.8|2081|2080.7|2081.2|2080.9|2080.6|2080.3|35
1723215740000|2024-08-09 15:02:20|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|13
1723215750000|2024-08-09 15:02:30|2080.9|2080.6|2081.1|2080.8|2081.2|2080.9|2080.8|2080.5|22
1723215760000|2024-08-09 15:02:40|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2080.6|2080.3|34
1723215770000|2024-08-09 15:02:50|2081.6|2081.3|2081.1|2080.8|2081.7|2081.4|2081|2080.7|33
1723215780000|2024-08-09 15:03:00|2081.4|2081.1|2081.5|2081.2|2081.6|2081.3|2080.7|2080.4|57
1723215790000|2024-08-09 15:03:10|2081.4|2081.1|2082.1|2081.8|2082.2|2081.9|2081.4|2081.1|36
1723215800000|2024-08-09 15:03:20|2082|2081.7|2081.1|2080.8|2082.1|2081.8|2081|2080.7|21
1723215810000|2024-08-09 15:03:30|2081|2080.7|2081.1|2080.8|2081.4|2081.1|2080.8|2080.5|8
1723215820000|2024-08-09 15:03:40|2081.2|2080.9|2081.4|2081.1|2081.4|2081.1|2081|2080.7|13
1723215830000|2024-08-09 15:03:50|2081.5|2081.2|2080.4|2080.1|2081.7|2081.4|2080.2|2079.9|20
1723215840000|2024-08-09 15:04:00|2080.5|2080.2|2081.1|2080.8|2081.1|2080.8|2080.4|2080.1|13
1723215850000|2024-08-09 15:04:10|2081|2080.7|2081.9|2081.6|2081.9|2081.6|2080.9|2080.6|26
1723215860000|2024-08-09 15:04:20|2082|2081.7|2081.6|2081.3|2082.2|2081.9|2081.6|2081.3|24
1723215870000|2024-08-09 15:04:30|2081.5|2081.2|2082.1|2081.8|2082.3|2082|2081.4|2081.1|20
1723215880000|2024-08-09 15:04:40|2082|2081.7|2082.9|2082.6|2082.9|2082.6|2082|2081.7|25
1723215890000|2024-08-09 15:04:50|2082.8|2082.5|2082.8|2082.5|2083|2082.7|2082.7|2082.4|30
1723215900000|2024-08-09 15:05:00|2082.5|2082.2|2083.4|2083.1|2083.4|2083.1|2082.4|2082.1|78
1723215910000|2024-08-09 15:05:10|2083.5|2083.2|2083.7|2083.4|2083.8|2083.5|2083.5|2083.2|59
1723215920000|2024-08-09 15:05:20|2083.8|2083.5|2083.2|2082.9|2083.8|2083.5|2083.1|2082.8|28
1723215930000|2024-08-09 15:05:30|2083.3|2083|2082.5|2082.2|2083.3|2083|2082.5|2082.2|56
1723215940000|2024-08-09 15:05:40|2082.4|2082.1|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|30
1723215950000|2024-08-09 15:05:50|2082.2|2081.9|2082.4|2082.1|2082.5|2082.2|2081.8|2081.5|31
1723215960000|2024-08-09 15:06:00|2082.5|2082.2|2082|2081.7|2082.5|2082.2|2081.7|2081.4|32
1723215970000|2024-08-09 15:06:10|2082.1|2081.8|2082.9|2082.6|2082.9|2082.6|2082.1|2081.8|33
1723215980000|2024-08-09 15:06:20|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2082.6|2082.3|6
1723215990000|2024-08-09 15:06:30|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.3|2082|48
1723216000000|2024-08-09 15:06:40|2082.7|2082.4|2083|2082.7|2083.1|2082.8|2082.7|2082.4|51
1723216010000|2024-08-09 15:06:50|2082.9|2082.6|2083.4|2083.1|2083.5|2083.2|2082.8|2082.5|22
1723216020000|2024-08-09 15:07:00|2083.3|2083|2084|2083.7|2084.1|2083.8|2083.2|2082.9|90
1723216030000|2024-08-09 15:07:10|2083.8|2083.5|2083|2082.7|2083.8|2083.5|2082.9|2082.6|33
1723216040000|2024-08-09 15:07:20|2082.9|2082.6|2083.6|2083.3|2083.8|2083.5|2082.8|2082.5|17
1723216050000|2024-08-09 15:07:30|2083.7|2083.4|2082.9|2082.6|2083.7|2083.4|2082.5|2082.2|74
1723216060000|2024-08-09 15:07:40|2082.8|2082.5|2083.4|2083.1|2083.5|2083.2|2082.7|2082.4|32
1723216070000|2024-08-09 15:07:50|2083.3|2083|2083.2|2082.9|2083.5|2083.2|2083.1|2082.8|16
1723216080000|2024-08-09 15:08:00|2083.1|2082.8|2084.3|2084|2084.4|2084.1|2083.1|2082.8|47
1723216090000|2024-08-09 15:08:10|2084.2|2083.9|2084.5|2084.2|2084.6|2084.3|2084|2083.7|21
1723216100000|2024-08-09 15:08:20|2084.6|2084.3|2084.6|2084.3|2084.8|2084.5|2084.4|2084.1|32
1723216110000|2024-08-09 15:08:30|2084.8|2084.5|2085.5|2085.2|2085.5|2085.2|2084.7|2084.4|45
1723216120000|2024-08-09 15:08:40|2085.6|2085.3|2086.1|2085.8|2086.3|2086|2085.6|2085.3|114
1723216130000|2024-08-09 15:08:50|2086.2|2085.9|2085.7|2085.4|2086.3|2086|2085.7|2085.4|62
1723216140000|2024-08-09 15:09:00|2085.6|2085.3|2085|2084.7|2085.7|2085.4|2084.9|2084.6|68
1723216150000|2024-08-09 15:09:10|2084.9|2084.6|2084.7|2084.4|2085.3|2085|2084.6|2084.3|17
1723216160000|2024-08-09 15:09:20|2084.6|2084.3|2084.5|2084.2|2084.9|2084.6|2084.5|2084.2|28
1723216170000|2024-08-09 15:09:30|2084.4|2084.1|2083.6|2083.3|2084.4|2084.1|2083.6|2083.3|47
1723216180000|2024-08-09 15:09:40|2083.5|2083.2|2083.4|2083.1|2083.6|2083.3|2082.9|2082.6|116
1723216190000|2024-08-09 15:09:50|2083.3|2083|2083.5|2083.2|2083.8|2083.5|2083.1|2082.8|28
1723216200000|2024-08-09 15:10:00|2083.4|2083.1|2083.7|2083.4|2084.2|2083.9|2083.4|2083.1|32
1723216210000|2024-08-09 15:10:10|2083.8|2083.5|2083.1|2082.8|2084|2083.7|2082.9|2082.6|28
1723216220000|2024-08-09 15:10:20|2083|2082.7|2083.2|2082.9|2083.3|2083|2082.5|2082.2|61
1723216230000|2024-08-09 15:10:30|2082.9|2082.6|2082.8|2082.5|2083.1|2082.8|2082.6|2082.3|16
1723216240000|2024-08-09 15:10:40|2082.6|2082.3|2081.4|2081.1|2082.6|2082.3|2081.2|2080.9|143
1723216250000|2024-08-09 15:10:50|2081.7|2081.4|2082.5|2082.2|2082.8|2082.5|2081.6|2081.3|33
1723216260000|2024-08-09 15:11:00|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.3|2082|30
1723216270000|2024-08-09 15:11:10|2082.6|2082.3|2082.8|2082.5|2083.2|2082.9|2082.6|2082.3|24
1723216280000|2024-08-09 15:11:20|2082.7|2082.4|2082.8|2082.5|2083.4|2083.1|2082.5|2082.2|35
1723216290000|2024-08-09 15:11:30|2082.7|2082.4|2083.2|2082.9|2083.3|2083|2082.6|2082.3|13
1723216300000|2024-08-09 15:11:40|2083.3|2083|2082.7|2082.4|2083.7|2083.4|2082.6|2082.3|17
1723216310000|2024-08-09 15:11:50|2082.8|2082.5|2082.8|2082.5|2083.1|2082.8|2082.7|2082.4|11
1723216320000|2024-08-09 15:12:00|2082.9|2082.6|2082.9|2082.6|2083.3|2083|2082.3|2082|26
1723216330000|2024-08-09 15:12:10|2083|2082.7|2083|2082.7|2083.3|2083|2082.5|2082.2|16
1723216340000|2024-08-09 15:12:20|2082.9|2082.6|2082.3|2082|2083.2|2082.9|2082.3|2082|15
1723216350000|2024-08-09 15:12:30|2082.4|2082.1|2082.5|2082.2|2082.7|2082.4|2082.2|2081.9|15
1723216360000|2024-08-09 15:12:40|2082.7|2082.4|2083.2|2082.9|2083.2|2082.9|2082.3|2082|19
1723216370000|2024-08-09 15:12:50|2083.3|2083|2082.7|2082.4|2083.4|2083.1|2082.7|2082.4|37
1723216380000|2024-08-09 15:13:00|2082.6|2082.3|2082.1|2081.8|2082.8|2082.5|2081.8|2081.5|46
1723216390000|2024-08-09 15:13:10|2082|2081.7|2082.4|2082.1|2082.7|2082.4|2081.9|2081.6|9
1723216400000|2024-08-09 15:13:20|2082.3|2082|2082.4|2082.1|2082.7|2082.4|2081.9|2081.6|15
1723216410000|2024-08-09 15:13:30|2082.3|2082|2081.9|2081.6|2082.8|2082.5|2081.7|2081.4|59
1723216420000|2024-08-09 15:13:40|2082.2|2081.9|2082.8|2082.5|2082.8|2082.5|2082.2|2081.9|23
1723216430000|2024-08-09 15:13:50|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.2|2081.9|22
1723216440000|2024-08-09 15:14:00|2082.7|2082.4|2083.4|2083.1|2083.5|2083.2|2082.5|2082.2|20
1723216450000|2024-08-09 15:14:10|2083.5|2083.2|2083.3|2083|2083.5|2083.2|2083.1|2082.8|13
1723216460000|2024-08-09 15:14:20|2083.2|2082.9|2083.2|2082.9|2083.5|2083.2|2083.2|2082.9|17
1723216470000|2024-08-09 15:14:30|2083.3|2083|2082.8|2082.5|2083.6|2083.3|2082.8|2082.5|26
1723216480000|2024-08-09 15:14:40|2083|2082.7|2083|2082.7|2083.1|2082.8|2082.5|2082.2|24
1723216490000|2024-08-09 15:14:50|2083.1|2082.8|2082.4|2082.1|2083.1|2082.8|2082.4|2082.1|7
1723216500000|2024-08-09 15:15:00|2082.5|2082.2|2083|2082.7|2083.2|2082.9|2082.5|2082.2|17
1723216510000|2024-08-09 15:15:10|2082.8|2082.5|2083.2|2082.9|2083.3|2083|2082.5|2082.2|14
1723216520000|2024-08-09 15:15:20|2083.3|2083|2083.6|2083.3|2083.6|2083.3|2083.1|2082.8|13
1723216530000|2024-08-09 15:15:30|2083.5|2083.2|2083.6|2083.3|2083.7|2083.4|2083|2082.7|3
1723216540000|2024-08-09 15:15:40|2083.5|2083.2|2083.2|2082.9|2084|2083.7|2083|2082.7|21
1723216550000|2024-08-09 15:15:50|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2082.3|2082|23
1723216560000|2024-08-09 15:16:00|2082.7|2082.4|2083.4|2083.1|2083.4|2083.1|2082.7|2082.4|12
1723216570000|2024-08-09 15:16:10|2083.3|2083|2083.2|2082.9|2083.4|2083.1|2082.7|2082.4|17
1723216580000|2024-08-09 15:16:20|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2083.1|2082.8|13
1723216590000|2024-08-09 15:16:30|2083.3|2083|2083.1|2082.8|2083.5|2083.2|2083|2082.7|23
1723216600000|2024-08-09 15:16:40|2083.3|2083|2083.1|2082.8|2083.3|2083|2083.1|2082.8|16
1723216610000|2024-08-09 15:16:50|2083|2082.7|2084|2083.7|2084|2083.7|2082.9|2082.6|20
1723216620000|2024-08-09 15:17:00|2084.1|2083.8|2083|2082.7|2084.1|2083.8|2082.8|2082.5|32
1723216630000|2024-08-09 15:17:10|2082.9|2082.6|2083.1|2082.8|2083.3|2083|2082.7|2082.4|24
1723216640000|2024-08-09 15:17:20|2082.9|2082.6|2083.4|2083.1|2083.8|2083.5|2082.7|2082.4|17
1723216650000|2024-08-09 15:17:30|2083.2|2082.9|2083.5|2083.2|2083.6|2083.3|2083.2|2082.9|6
1723216660000|2024-08-09 15:17:40|2083.4|2083.1|2084|2083.7|2084.1|2083.8|2083.4|2083.1|13
1723216670000|2024-08-09 15:17:50|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2083.6|2083.3|15
1723216680000|2024-08-09 15:18:00|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2083.7|2083.4|34
1723216690000|2024-08-09 15:18:10|2084|2083.7|2084.2|2083.9|2084.3|2084|2084|2083.7|2
1723216700000|2024-08-09 15:18:20|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2083.7|2083.4|14
1723216710000|2024-08-09 15:18:30|2084.1|2083.8|2085.2|2084.9|2085.2|2084.9|2084.1|2083.8|42
1723216720000|2024-08-09 15:18:40|2085.3|2085|2084.7|2084.4|2085.5|2085.2|2084.7|2084.4|38
1723216730000|2024-08-09 15:18:50|2084.8|2084.5|2084.1|2083.8|2084.8|2084.5|2083.9|2083.6|25
1723216740000|2024-08-09 15:19:00|2084.3|2084|2084.7|2084.4|2084.8|2084.5|2084.2|2083.9|20
1723216750000|2024-08-09 15:19:10|2084.8|2084.5|2085.2|2084.9|2085.3|2085|2084.7|2084.4|8
1723216760000|2024-08-09 15:19:20|2085.3|2085|2085.2|2084.9|2085.5|2085.2|2085|2084.7|23
1723216770000|2024-08-09 15:19:30|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085|2084.7|15
1723216780000|2024-08-09 15:19:40|2085.3|2085|2084.9|2084.6|2085.5|2085.2|2084.8|2084.5|14
1723216790000|2024-08-09 15:19:50|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|6
1723216800000|2024-08-09 15:20:00|2084.6|2084.3|2084.5|2084.2|2084.7|2084.4|2084|2083.7|42
1723216810000|2024-08-09 15:20:10|2084|2083.7|2083.4|2083.1|2084|2083.7|2083.4|2083.1|36
1723216820000|2024-08-09 15:20:20|2083.1|2082.8|2083.4|2083.1|2083.5|2083.2|2083|2082.7|30
1723216830000|2024-08-09 15:20:30|2083.3|2083|2083|2082.7|2083.5|2083.2|2082.9|2082.6|11
1723216840000|2024-08-09 15:20:40|2082.7|2082.4|2082|2081.7|2082.7|2082.4|2081.6|2081.3|70
1723216850000|2024-08-09 15:20:50|2081.9|2081.6|2082.6|2082.3|2083|2082.7|2081.9|2081.6|25
1723216860000|2024-08-09 15:21:00|2082.7|2082.4|2082.5|2082.2|2083.1|2082.8|2082.4|2082.1|16
1723216870000|2024-08-09 15:21:10|2082.4|2082.1|2082.4|2082.1|2082.9|2082.6|2082.3|2082|12
1723216880000|2024-08-09 15:21:20|2082.3|2082|2081.5|2081.2|2082.3|2082|2081.2|2080.9|30
1723216890000|2024-08-09 15:21:30|2081.6|2081.3|2081.6|2081.3|2081.8|2081.5|2081.1|2080.8|64
1723216900000|2024-08-09 15:21:40|2081.7|2081.4|2081.4|2081.1|2081.7|2081.4|2081|2080.7|76
1723216910000|2024-08-09 15:21:50|2081.3|2081|2082.1|2081.8|2082.5|2082.2|2081.3|2081|20
1723216920000|2024-08-09 15:22:00|2082.3|2082|2081.7|2081.4|2082.3|2082|2081.2|2080.9|55
1723216930000|2024-08-09 15:22:10|2081.6|2081.3|2081.7|2081.4|2082.1|2081.8|2081|2080.7|48
1723216940000|2024-08-09 15:22:20|2081.8|2081.5|2082.7|2082.4|2082.7|2082.4|2081.7|2081.4|16
1723216950000|2024-08-09 15:22:30|2082.8|2082.5|2082.4|2082.1|2083.3|2083|2082.2|2081.9|71
1723216960000|2024-08-09 15:22:40|2082.5|2082.2|2082.6|2082.3|2082.8|2082.5|2082.5|2082.2|19
1723216970000|2024-08-09 15:22:50|2082.5|2082.2|2082|2081.7|2082.6|2082.3|2081.9|2081.6|11
1723216980000|2024-08-09 15:23:00|2082.3|2082|2082.7|2082.4|2082.8|2082.5|2082.2|2081.9|26
1723216990000|2024-08-09 15:23:10|2082.9|2082.6|2083.4|2083.1|2083.5|2083.2|2082.9|2082.6|28
1723217000000|2024-08-09 15:23:20|2083.2|2082.9|2083.8|2083.5|2083.9|2083.6|2083.2|2082.9|21
1723217010000|2024-08-09 15:23:30|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.4|2083.1|31
1723217020000|2024-08-09 15:23:40|2083.8|2083.5|2083.6|2083.3|2083.9|2083.6|2083.5|2083.2|5
1723217030000|2024-08-09 15:23:50|2083.4|2083.1|2083.3|2083|2083.7|2083.4|2083.2|2082.9|11
1723217040000|2024-08-09 15:24:00|2083.4|2083.1|2082.5|2082.2|2083.4|2083.1|2082.1|2081.8|61
1723217050000|2024-08-09 15:24:10|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2081.8|2081.5|21
1723217060000|2024-08-09 15:24:20|2082.1|2081.8|2082.2|2081.9|2082.6|2082.3|2082|2081.7|14
1723217070000|2024-08-09 15:24:30|2082.1|2081.8|2082|2081.7|2082.2|2081.9|2081.8|2081.5|8
1723217080000|2024-08-09 15:24:40|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.5|2081.2|11
1723217090000|2024-08-09 15:24:50|2082|2081.7|2082.3|2082|2082.3|2082|2082|2081.7|18
1723217100000|2024-08-09 15:25:00|2082.5|2082.2|2082.7|2082.4|2083.1|2082.8|2082.4|2082.1|42
1723217110000|2024-08-09 15:25:10|2082.9|2082.6|2083.1|2082.8|2083.1|2082.8|2082.7|2082.4|32
1723217120000|2024-08-09 15:25:20|2083|2082.7|2083|2082.7|2083.6|2083.3|2082.9|2082.6|34
1723217130000|2024-08-09 15:25:30|2082.9|2082.6|2082.8|2082.5|2083.2|2082.9|2082.7|2082.4|21
1723217140000|2024-08-09 15:25:40|2082.7|2082.4|2083.1|2082.8|2083.1|2082.8|2082.3|2082|22
1723217150000|2024-08-09 15:25:50|2083|2082.7|2081.5|2081.2|2083|2082.7|2081.5|2081.2|44
1723217160000|2024-08-09 15:26:00|2081.4|2081.1|2081.4|2081.1|2081.9|2081.6|2081.1|2080.8|32
1723217170000|2024-08-09 15:26:10|2081.5|2081.2|2081.3|2081|2081.6|2081.3|2081|2080.7|25
1723217180000|2024-08-09 15:26:20|2081.2|2080.9|2081.7|2081.4|2081.8|2081.5|2081.1|2080.8|30
1723217190000|2024-08-09 15:26:30|2081.6|2081.3|2081.9|2081.6|2082|2081.7|2081.4|2081.1|72
1723217200000|2024-08-09 15:26:40|2081.8|2081.5|2082.3|2082|2082.4|2082.1|2081.7|2081.4|24
1723217210000|2024-08-09 15:26:50|2082.2|2081.9|2082.3|2082|2082.5|2082.2|2081.9|2081.6|27
1723217220000|2024-08-09 15:27:00|2082.4|2082.1|2081.9|2081.6|2082.4|2082.1|2081.6|2081.3|72
1723217230000|2024-08-09 15:27:10|2082|2081.7|2082.5|2082.2|2082.5|2082.2|2081.9|2081.6|42
1723217240000|2024-08-09 15:27:20|2082.4|2082.1|2082.3|2082|2082.7|2082.4|2082.2|2081.9|63
1723217250000|2024-08-09 15:27:30|2082.2|2081.9|2081.6|2081.3|2082.5|2082.2|2081.5|2081.2|22
1723217260000|2024-08-09 15:27:40|2081.5|2081.2|2081.7|2081.4|2081.7|2081.4|2081.3|2081|64
1723217270000|2024-08-09 15:27:50|2081.6|2081.3|2080.9|2080.6|2081.7|2081.4|2080.9|2080.6|9
1723217280000|2024-08-09 15:28:00|2081|2080.7|2080.6|2080.3|2081.3|2081|2080.6|2080.3|19
1723217290000|2024-08-09 15:28:10|2080.5|2080.2|2079.6|2079.3|2080.5|2080.2|2079.6|2079.3|59
1723217300000|2024-08-09 15:28:20|2079.7|2079.4|2079.7|2079.4|2080|2079.7|2079.5|2079.2|103
1723217310000|2024-08-09 15:28:30|2079.8|2079.5|2079.1|2078.8|2079.8|2079.5|2079|2078.7|43
1723217320000|2024-08-09 15:28:40|2079.3|2079|2079.2|2078.9|2079.5|2079.2|2079.1|2078.8|36
1723217330000|2024-08-09 15:28:50|2079.1|2078.8|2079.5|2079.2|2079.5|2079.2|2078.8|2078.5|61
1723217340000|2024-08-09 15:29:00|2079.4|2079.1|2078|2077.7|2079.5|2079.2|2078|2077.7|91
1723217350000|2024-08-09 15:29:10|2077.9|2077.6|2077.3|2077|2077.9|2077.6|2077|2076.7|67
1723217360000|2024-08-09 15:29:20|2077.5|2077.2|2077.7|2077.4|2077.9|2077.6|2077.2|2076.9|34
1723217370000|2024-08-09 15:29:30|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2076.9|2076.6|37
1723217380000|2024-08-09 15:29:40|2077.3|2077|2076.8|2076.5|2077.3|2077|2076.7|2076.4|71
1723217390000|2024-08-09 15:29:50|2076.5|2076.2|2076.3|2076|2076.7|2076.4|2076.2|2075.9|53
1723217400000|2024-08-09 15:30:00|2076.2|2075.9|2076.7|2076.4|2077|2076.7|2076.2|2075.9|63
1723217410000|2024-08-09 15:30:10|2076.6|2076.3|2077.4|2077.1|2077.6|2077.3|2076.5|2076.2|43
1723217420000|2024-08-09 15:30:20|2077.3|2077|2076.6|2076.3|2077.6|2077.3|2076.6|2076.3|37
1723217430000|2024-08-09 15:30:30|2076.5|2076.2|2076.1|2075.8|2076.7|2076.4|2076|2075.7|22
1723217440000|2024-08-09 15:30:40|2076|2075.7|2076|2075.7|2076.1|2075.8|2075.5|2075.2|93
1723217450000|2024-08-09 15:30:50|2075.9|2075.6|2075.8|2075.5|2076.1|2075.8|2075.5|2075.2|50
1723217460000|2024-08-09 15:31:00|2075.9|2075.6|2076.2|2075.9|2076.2|2075.9|2075.3|2075|69
1723217470000|2024-08-09 15:31:10|2076.4|2076.1|2077.2|2076.9|2077.6|2077.3|2076.4|2076.1|101
1723217480000|2024-08-09 15:31:20|2077.4|2077.1|2077.3|2077|2077.6|2077.3|2077.2|2076.9|26
1723217490000|2024-08-09 15:31:30|2077.4|2077.1|2077.8|2077.5|2078.1|2077.8|2077.3|2077|53
1723217500000|2024-08-09 15:31:40|2077.7|2077.4|2077.6|2077.3|2078|2077.7|2077.6|2077.3|52
1723217510000|2024-08-09 15:31:50|2077.5|2077.2|2077.7|2077.4|2077.8|2077.5|2077.2|2076.9|25
1723217520000|2024-08-09 15:32:00|2077.6|2077.3|2077|2076.7|2077.6|2077.3|2076.9|2076.6|30
1723217530000|2024-08-09 15:32:10|2077.2|2076.9|2076.9|2076.6|2077.4|2077.1|2076.7|2076.4|20
1723217540000|2024-08-09 15:32:20|2076.8|2076.5|2077|2076.7|2077.4|2077.1|2076.7|2076.4|22
1723217550000|2024-08-09 15:32:30|2076.9|2076.6|2077.2|2076.9|2077.5|2077.2|2076.6|2076.3|35
1723217560000|2024-08-09 15:32:40|2077.1|2076.8|2076.3|2076|2077.5|2077.2|2076.3|2076|54
1723217570000|2024-08-09 15:32:50|2076.5|2076.2|2076.6|2076.3|2076.8|2076.5|2076.5|2076.2|36
1723217580000|2024-08-09 15:33:00|2076.7|2076.4|2076.3|2076|2076.7|2076.4|2076.2|2075.9|22
1723217590000|2024-08-09 15:33:10|2076.2|2075.9|2076.2|2075.9|2076.5|2076.2|2075.9|2075.6|33
1723217600000|2024-08-09 15:33:20|2076.1|2075.8|2076.3|2076|2076.3|2076|2076|2075.7|19
1723217610000|2024-08-09 15:33:30|2076.4|2076.1|2077.4|2077.1|2077.5|2077.2|2076.3|2076|77
1723217620000|2024-08-09 15:33:40|2077.5|2077.2|2077.2|2076.9|2077.5|2077.2|2077.1|2076.8|23
1723217630000|2024-08-09 15:33:50|2077|2076.7|2077.5|2077.2|2077.8|2077.5|2077|2076.7|33
1723217640000|2024-08-09 15:34:00|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.7|2076.4|18
1723217650000|2024-08-09 15:34:10|2076.8|2076.5|2077.2|2076.9|2077.2|2076.9|2076.8|2076.5|15
1723217660000|2024-08-09 15:34:20|2077.1|2076.8|2077.8|2077.5|2077.8|2077.5|2077|2076.7|28
1723217670000|2024-08-09 15:34:30|2077.6|2077.3|2077|2076.7|2077.6|2077.3|2077|2076.7|52
1723217680000|2024-08-09 15:34:40|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.2|2075.9|40
1723217690000|2024-08-09 15:34:50|2077|2076.7|2077.4|2077.1|2077.4|2077.1|2076.9|2076.6|42
1723217700000|2024-08-09 15:35:00|2077.2|2076.9|2077.4|2077.1|2077.5|2077.2|2077|2076.7|76
1723217710000|2024-08-09 15:35:10|2077.3|2077|2076.4|2076.1|2077.5|2077.2|2076.4|2076.1|17
1723217720000|2024-08-09 15:35:20|2076.3|2076|2075.7|2075.4|2076.3|2076|2075.6|2075.3|32
1723217730000|2024-08-09 15:35:30|2075.6|2075.3|2075.7|2075.4|2076|2075.7|2075.6|2075.3|49
1723217740000|2024-08-09 15:35:40|2075.8|2075.5|2076.5|2076.2|2076.5|2076.2|2075.8|2075.5|34
1723217750000|2024-08-09 15:35:50|2076.4|2076.1|2075.9|2075.6|2076.4|2076.1|2075.8|2075.5|46
1723217760000|2024-08-09 15:36:00|2076.1|2075.8|2075.8|2075.5|2076.2|2075.9|2075.8|2075.5|16
1723217770000|2024-08-09 15:36:10|2075.6|2075.3|2075.9|2075.6|2076.1|2075.8|2075.5|2075.2|48
1723217780000|2024-08-09 15:36:20|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.6|2075.3|30
1723217790000|2024-08-09 15:36:30|2075.8|2075.5|2074.7|2074.4|2075.9|2075.6|2074.7|2074.4|85
1723217800000|2024-08-09 15:36:40|2074.6|2074.3|2074.4|2074.1|2075.1|2074.8|2074.4|2074.1|34
1723217810000|2024-08-09 15:36:50|2074.5|2074.2|2074.6|2074.3|2074.7|2074.4|2074.4|2074.1|38
1723217820000|2024-08-09 15:37:00|2074.7|2074.4|2075.1|2074.8|2075.1|2074.8|2074.5|2074.2|155
1723217830000|2024-08-09 15:37:10|2075.3|2075|2074.7|2074.4|2075.3|2075|2074.7|2074.4|37
1723217840000|2024-08-09 15:37:20|2074.8|2074.5|2075.1|2074.8|2075.1|2074.8|2074.5|2074.2|27
1723217850000|2024-08-09 15:37:30|2075.2|2074.9|2074.2|2073.9|2075.2|2074.9|2074.2|2073.9|34
1723217860000|2024-08-09 15:37:40|2074.1|2073.8|2074.1|2073.8|2074.4|2074.1|2074.1|2073.8|13
1723217870000|2024-08-09 15:37:50|2074.3|2074|2074.4|2074.1|2074.6|2074.3|2074.2|2073.9|37
1723217880000|2024-08-09 15:38:00|2074.3|2074|2074.5|2074.2|2074.6|2074.3|2074|2073.7|31
1723217890000|2024-08-09 15:38:10|2074.4|2074.1|2074.6|2074.3|2075.2|2074.9|2074.3|2074|39
1723217900000|2024-08-09 15:38:20|2074.5|2074.2|2074.5|2074.2|2074.7|2074.4|2074.4|2074.1|36
1723217910000|2024-08-09 15:38:30|2074.4|2074.1|2074.1|2073.8|2074.6|2074.3|2074|2073.7|11
1723217920000|2024-08-09 15:38:40|2074|2073.7|2074|2073.7|2074.3|2074|2073.8|2073.5|50
1723217930000|2024-08-09 15:38:50|2073.8|2073.5|2074|2073.7|2074.3|2074|2073.8|2073.5|29
1723217940000|2024-08-09 15:39:00|2074.1|2073.8|2073.9|2073.6|2074.1|2073.8|2073.5|2073.2|35
1723217950000|2024-08-09 15:39:10|2074.1|2073.8|2074.5|2074.2|2074.5|2074.2|2073.9|2073.6|62
1723217960000|2024-08-09 15:39:20|2074.8|2074.5|2074.9|2074.6|2075.3|2075|2074.7|2074.4|65
1723217970000|2024-08-09 15:39:30|2074.8|2074.5|2074.5|2074.2|2075|2074.7|2074.4|2074.1|44
1723217980000|2024-08-09 15:39:40|2074.6|2074.3|2074.7|2074.4|2075|2074.7|2074.6|2074.3|29
1723217990000|2024-08-09 15:39:50|2074.6|2074.3|2075.2|2074.9|2075.2|2074.9|2074.6|2074.3|26
1723218000000|2024-08-09 15:40:00|2075.3|2075|2075.4|2075.1|2075.8|2075.5|2075.3|2075|43
1723218010000|2024-08-09 15:40:10|2075.6|2075.3|2076.1|2075.8|2076.2|2075.9|2075.5|2075.2|35
1723218020000|2024-08-09 15:40:20|2076|2075.7|2075.6|2075.3|2076.2|2075.9|2075.6|2075.3|26
1723218030000|2024-08-09 15:40:30|2075.7|2075.4|2074.7|2074.4|2075.8|2075.5|2074.7|2074.4|47
1723218040000|2024-08-09 15:40:40|2074.8|2074.5|2074.3|2074|2074.9|2074.6|2074.2|2073.9|33
1723218050000|2024-08-09 15:40:50|2074.2|2073.9|2074.7|2074.4|2074.8|2074.5|2074.1|2073.8|30
1723218060000|2024-08-09 15:41:00|2074.9|2074.6|2075.9|2075.6|2075.9|2075.6|2074.9|2074.6|27
1723218070000|2024-08-09 15:41:10|2076|2075.7|2076.8|2076.5|2076.9|2076.6|2076|2075.7|39
1723218080000|2024-08-09 15:41:20|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.5|2076.2|23
1723218090000|2024-08-09 15:41:30|2076.8|2076.5|2076.5|2076.2|2076.8|2076.5|2076.2|2075.9|16
1723218100000|2024-08-09 15:41:40|2076.4|2076.1|2077|2076.7|2077.1|2076.8|2076.2|2075.9|56
1723218110000|2024-08-09 15:41:50|2076.9|2076.6|2076.6|2076.3|2076.9|2076.6|2076.3|2076|20
1723218120000|2024-08-09 15:42:00|2076.5|2076.2|2075.5|2075.2|2076.6|2076.3|2075|2074.7|46
1723218130000|2024-08-09 15:42:10|2075.6|2075.3|2075.1|2074.8|2075.6|2075.3|2075|2074.7|26
1723218140000|2024-08-09 15:42:20|2075|2074.7|2075|2074.7|2075.5|2075.2|2075|2074.7|10
1723218150000|2024-08-09 15:42:30|2074.9|2074.6|2075.1|2074.8|2075.1|2074.8|2074.7|2074.4|25
1723218160000|2024-08-09 15:42:40|2075|2074.7|2075.2|2074.9|2075.4|2075.1|2074.9|2074.6|17
1723218170000|2024-08-09 15:42:50|2075.5|2075.2|2075|2074.7|2075.7|2075.4|2075|2074.7|21
1723218180000|2024-08-09 15:43:00|2074.9|2074.6|2075.2|2074.9|2075.3|2075|2074.9|2074.6|29
1723218190000|2024-08-09 15:43:10|2075.3|2075|2074.6|2074.3|2075.3|2075|2074.5|2074.2|33
1723218200000|2024-08-09 15:43:20|2074.5|2074.2|2074.5|2074.2|2074.8|2074.5|2074.4|2074.1|22
1723218210000|2024-08-09 15:43:30|2074.4|2074.1|2074.4|2074.1|2074.7|2074.4|2074.2|2073.9|42
1723218220000|2024-08-09 15:43:40|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.8|2073.5|57
1723218230000|2024-08-09 15:43:50|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.5|2073.2|37
1723218240000|2024-08-09 15:44:00|2073.5|2073.2|2074.2|2073.9|2074.5|2074.2|2073.4|2073.1|101
1723218250000|2024-08-09 15:44:10|2074.4|2074.1|2074.3|2074|2074.9|2074.6|2074.3|2074|21
1723218260000|2024-08-09 15:44:20|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074.3|2074|15
1723218270000|2024-08-09 15:44:30|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.5|2074.2|26
1723218280000|2024-08-09 15:44:40|2074.5|2074.2|2074.5|2074.2|2074.9|2074.6|2074.4|2074.1|25
1723218290000|2024-08-09 15:44:50|2074.7|2074.4|2074.3|2074|2074.7|2074.4|2074.1|2073.8|31
1723218300000|2024-08-09 15:45:00|2074.4|2074.1|2074.7|2074.4|2074.7|2074.4|2074.4|2074.1|44
1723218310000|2024-08-09 15:45:10|2075.2|2074.9|2074.9|2074.6|2075.2|2074.9|2074.6|2074.3|34
1723218320000|2024-08-09 15:45:20|2074.8|2074.5|2075.1|2074.8|2075.6|2075.3|2074.8|2074.5|64
1723218330000|2024-08-09 15:45:30|2075.2|2074.9|2074.4|2074.1|2075.4|2075.1|2074.4|2074.1|28
1723218340000|2024-08-09 15:45:40|2074.5|2074.2|2074.8|2074.5|2075|2074.7|2074.4|2074.1|28
1723218350000|2024-08-09 15:45:50|2074.7|2074.4|2075.4|2075.1|2075.5|2075.2|2074.6|2074.3|83
1723218360000|2024-08-09 15:46:00|2075.6|2075.3|2075.1|2074.8|2075.7|2075.4|2075.1|2074.8|22
1723218370000|2024-08-09 15:46:10|2075.2|2074.9|2074.9|2074.6|2075.3|2075|2074.9|2074.6|12
1723218380000|2024-08-09 15:46:20|2074.8|2074.5|2075.9|2075.6|2075.9|2075.6|2074.8|2074.5|18
1723218390000|2024-08-09 15:46:30|2075.8|2075.5|2076.1|2075.8|2076.3|2076|2075.8|2075.5|23
1723218400000|2024-08-09 15:46:40|2076|2075.7|2076.2|2075.9|2076.3|2076|2076|2075.7|14
1723218410000|2024-08-09 15:46:50|2076.1|2075.8|2076.3|2076|2076.4|2076.1|2076.1|2075.8|17
1723218420000|2024-08-09 15:47:00|2076.4|2076.1|2076.1|2075.8|2076.4|2076.1|2075.8|2075.5|16
1723218430000|2024-08-09 15:47:10|2076.2|2075.9|2077.1|2076.8|2077.2|2076.9|2076.2|2075.9|34
1723218440000|2024-08-09 15:47:20|2077.2|2076.9|2077.1|2076.8|2077.4|2077.1|2076.9|2076.6|58
1723218450000|2024-08-09 15:47:30|2077|2076.7|2076.8|2076.5|2077.2|2076.9|2076.8|2076.5|42
1723218460000|2024-08-09 15:47:40|2077|2076.7|2076.9|2076.6|2077.2|2076.9|2076.9|2076.6|19
1723218470000|2024-08-09 15:47:50|2076.8|2076.5|2076.2|2075.9|2076.8|2076.5|2075.7|2075.4|63
1723218480000|2024-08-09 15:48:00|2076.1|2075.8|2076.1|2075.8|2076.4|2076.1|2075.8|2075.5|57
1723218490000|2024-08-09 15:48:10|2076.3|2076|2076.6|2076.3|2076.7|2076.4|2076.3|2076|27
1723218500000|2024-08-09 15:48:20|2076.5|2076.2|2076.2|2075.9|2076.7|2076.4|2076.1|2075.8|18
1723218510000|2024-08-09 15:48:30|2076.3|2076|2076.7|2076.4|2076.8|2076.5|2076|2075.7|25
1723218520000|2024-08-09 15:48:40|2076.6|2076.3|2076.5|2076.2|2076.7|2076.4|2076.3|2076|16
1723218530000|2024-08-09 15:48:50|2076.6|2076.3|2076.9|2076.6|2076.9|2076.6|2076.5|2076.2|15
1723218540000|2024-08-09 15:49:00|2076.8|2076.5|2077.1|2076.8|2077.2|2076.9|2076.4|2076.1|25
1723218550000|2024-08-09 15:49:10|2077.2|2076.9|2076.6|2076.3|2077.2|2076.9|2076.6|2076.3|17
1723218560000|2024-08-09 15:49:20|2076.7|2076.4|2076.6|2076.3|2076.9|2076.6|2076.5|2076.2|19
1723218570000|2024-08-09 15:49:30|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|10
1723218580000|2024-08-09 15:49:40|2076.8|2076.5|2076.2|2075.9|2076.8|2076.5|2076|2075.7|22
1723218590000|2024-08-09 15:49:50|2076.3|2076|2076.3|2076|2076.6|2076.3|2076.1|2075.8|16
1723218600000|2024-08-09 15:50:00|2076.4|2076.1|2076.3|2076|2076.6|2076.3|2076.2|2075.9|35
1723218610000|2024-08-09 15:50:10|2076.2|2075.9|2075.4|2075.1|2076.3|2076|2075.2|2074.9|71
1723218620000|2024-08-09 15:50:20|2075.5|2075.2|2075.4|2075.1|2075.7|2075.4|2075.4|2075.1|47
1723218630000|2024-08-09 15:50:30|2075.5|2075.2|2075.7|2075.4|2075.8|2075.5|2075.5|2075.2|16
1723218640000|2024-08-09 15:50:40|2075.6|2075.3|2075.5|2075.2|2075.8|2075.5|2074.7|2074.4|68
1723218650000|2024-08-09 15:50:50|2075.4|2075.1|2075.7|2075.4|2075.8|2075.5|2075.2|2074.9|54
1723218660000|2024-08-09 15:51:00|2075.5|2075.2|2075.7|2075.4|2075.7|2075.4|2075.4|2075.1|25
1723218670000|2024-08-09 15:51:10|2075.6|2075.3|2075.6|2075.3|2075.8|2075.5|2075.5|2075.2|20
1723218680000|2024-08-09 15:51:20|2075.5|2075.2|2074.7|2074.4|2075.5|2075.2|2074.7|2074.4|106
1723218690000|2024-08-09 15:51:30|2074.6|2074.3|2075.1|2074.8|2075.1|2074.8|2074.6|2074.3|25
1723218700000|2024-08-09 15:51:40|2075|2074.7|2074.6|2074.3|2075|2074.7|2074.5|2074.2|22
1723218710000|2024-08-09 15:51:50|2074.7|2074.4|2075.4|2075.1|2075.4|2075.1|2074.7|2074.4|14
1723218720000|2024-08-09 15:52:00|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.3|2075|29
1723218730000|2024-08-09 15:52:10|2075.8|2075.5|2076.3|2076|2076.3|2076|2075.7|2075.4|30
1723218740000|2024-08-09 15:52:20|2076.2|2075.9|2075.7|2075.4|2076.4|2076.1|2075.7|2075.4|16
1723218750000|2024-08-09 15:52:30|2075.8|2075.5|2076.2|2075.9|2076.3|2076|2075.8|2075.5|18
1723218760000|2024-08-09 15:52:40|2076.1|2075.8|2076.2|2075.9|2076.2|2075.9|2076|2075.7|14
1723218770000|2024-08-09 15:52:50|2076.1|2075.8|2075.7|2075.4|2076.1|2075.8|2075.7|2075.4|21
1723218780000|2024-08-09 15:53:00|2075.9|2075.6|2076.6|2076.3|2076.7|2076.4|2075.9|2075.6|35
1723218790000|2024-08-09 15:53:10|2076.5|2076.2|2077|2076.7|2077.2|2076.9|2076.4|2076.1|35
1723218800000|2024-08-09 15:53:20|2076.9|2076.6|2076.7|2076.4|2077.1|2076.8|2076.7|2076.4|11
1723218810000|2024-08-09 15:53:30|2076.6|2076.3|2076.1|2075.8|2076.6|2076.3|2076.1|2075.8|30
1723218820000|2024-08-09 15:53:40|2076|2075.7|2076|2075.7|2076.4|2076.1|2075.8|2075.5|19
1723218830000|2024-08-09 15:53:50|2076.1|2075.8|2076.2|2075.9|2076.3|2076|2076|2075.7|19
1723218840000|2024-08-09 15:54:00|2076.1|2075.8|2076.3|2076|2076.4|2076.1|2076.1|2075.8|18
1723218850000|2024-08-09 15:54:10|2076.2|2075.9|2076.1|2075.8|2076.3|2076|2076|2075.7|11
1723218860000|2024-08-09 15:54:20|2076|2075.7|2075.3|2075|2076|2075.7|2074.9|2074.6|62
1723218870000|2024-08-09 15:54:30|2075.2|2074.9|2075.9|2075.6|2075.9|2075.6|2075.2|2074.9|25
1723218880000|2024-08-09 15:54:40|2076|2075.7|2076.5|2076.2|2076.5|2076.2|2075.9|2075.6|23
1723218890000|2024-08-09 15:54:50|2076.4|2076.1|2076|2075.7|2076.6|2076.3|2076|2075.7|13
1723218900000|2024-08-09 15:55:00|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2075.7|2075.4|24
1723218910000|2024-08-09 15:55:10|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2075.5|2075.2|17
1723218920000|2024-08-09 15:55:20|2075.5|2075.2|2075.6|2075.3|2075.7|2075.4|2075.5|2075.2|13
1723218930000|2024-08-09 15:55:30|2075.5|2075.2|2074.7|2074.4|2075.5|2075.2|2074.6|2074.3|27
1723218940000|2024-08-09 15:55:40|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2073.9|2073.6|84
1723218950000|2024-08-09 15:55:50|2074.7|2074.4|2073.7|2073.4|2074.8|2074.5|2073.5|2073.2|94
1723218960000|2024-08-09 15:56:00|2073.8|2073.5|2073.2|2072.9|2073.9|2073.6|2073|2072.7|75
1723218970000|2024-08-09 15:56:10|2073.1|2072.8|2072.7|2072.4|2073.2|2072.9|2072.5|2072.2|52
1723218980000|2024-08-09 15:56:20|2072.6|2072.3|2071.7|2071.4|2072.8|2072.5|2071.5|2071.2|88
1723218990000|2024-08-09 15:56:30|2071.6|2071.3|2071.9|2071.6|2071.9|2071.6|2071.4|2071.1|87
1723219000000|2024-08-09 15:56:40|2071.8|2071.5|2070.5|2070.2|2072.1|2071.8|2070.3|2070|434
1723219010000|2024-08-09 15:56:50|2070.7|2070.4|2070.5|2070.2|2070.7|2070.4|2069.8|2069.5|217
1723219020000|2024-08-09 15:57:00|2070.4|2070.1|2071.9|2071.6|2071.9|2071.6|2070.2|2069.9|192
1723219030000|2024-08-09 15:57:10|2072|2071.7|2072.2|2071.9|2072.3|2072|2071.6|2071.3|119
1723219040000|2024-08-09 15:57:20|2072|2071.7|2071.9|2071.6|2072.3|2072|2071.5|2071.2|41
1723219050000|2024-08-09 15:57:30|2072|2071.7|2070.6|2070.3|2072|2071.7|2070.6|2070.3|51
1723219060000|2024-08-09 15:57:40|2070.7|2070.4|2070.4|2070.1|2070.8|2070.5|2070.3|2070|51
1723219070000|2024-08-09 15:57:50|2070.2|2069.9|2070|2069.7|2070.4|2070.1|2069.7|2069.4|90
1723219080000|2024-08-09 15:58:00|2070.1|2069.8|2070.8|2070.5|2071|2070.7|2070.1|2069.8|63
1723219090000|2024-08-09 15:58:10|2070.7|2070.4|2071.9|2071.6|2071.9|2071.6|2070.5|2070.2|72
1723219100000|2024-08-09 15:58:20|2072|2071.7|2072.6|2072.3|2072.6|2072.3|2071.9|2071.6|43
1723219110000|2024-08-09 15:58:30|2072.5|2072.2|2072.2|2071.9|2072.8|2072.5|2072.2|2071.9|59
1723219120000|2024-08-09 15:58:40|2072.3|2072|2071.4|2071.1|2072.3|2072|2071.3|2071|69
1723219130000|2024-08-09 15:58:50|2071.5|2071.2|2072|2071.7|2072.1|2071.8|2071.5|2071.2|106
1723219140000|2024-08-09 15:59:00|2071.8|2071.5|2071.1|2070.8|2071.8|2071.5|2071|2070.7|29
1723219150000|2024-08-09 15:59:10|2071.2|2070.9|2070.6|2070.3|2071.6|2071.3|2070.6|2070.3|47
1723219160000|2024-08-09 15:59:20|2070.7|2070.4|2070.6|2070.3|2071.1|2070.8|2070.6|2070.3|36
1723219170000|2024-08-09 15:59:30|2070.5|2070.2|2070.5|2070.2|2070.6|2070.3|2070.2|2069.9|72
1723219180000|2024-08-09 15:59:40|2070.6|2070.3|2071.4|2071.1|2071.4|2071.1|2070.5|2070.2|40
1723219190000|2024-08-09 15:59:50|2071.3|2071|2071.2|2070.9|2071.7|2071.4|2071.1|2070.8|37
1723219200000|2024-08-09 16:00:00|2071.7|2071.4|2071.6|2071.3|2071.8|2071.5|2071.3|2071|64
1723219210000|2024-08-09 16:00:10|2071.5|2071.2|2071.3|2071|2071.6|2071.3|2071.2|2070.9|30
1723219220000|2024-08-09 16:00:20|2071.2|2070.9|2070.8|2070.5|2071.5|2071.2|2070.8|2070.5|34
1723219230000|2024-08-09 16:00:30|2071.2|2070.9|2071.1|2070.8|2071.6|2071.3|2070.9|2070.6|45
1723219240000|2024-08-09 16:00:40|2071|2070.7|2071.8|2071.5|2071.8|2071.5|2070.6|2070.3|46
1723219250000|2024-08-09 16:00:50|2071.6|2071.3|2071|2070.7|2071.6|2071.3|2071|2070.7|67
1723219260000|2024-08-09 16:01:00|2071.1|2070.8|2071.6|2071.3|2071.7|2071.4|2070.9|2070.6|30
1723219270000|2024-08-09 16:01:10|2071.5|2071.2|2071.9|2071.6|2072|2071.7|2071.2|2070.9|31
1723219280000|2024-08-09 16:01:20|2072|2071.7|2072.8|2072.5|2073|2072.7|2071.9|2071.6|66
1723219290000|2024-08-09 16:01:30|2072.9|2072.6|2072.6|2072.3|2073|2072.7|2072.3|2072|30
1723219300000|2024-08-09 16:01:40|2072.7|2072.4|2071.4|2071.1|2072.7|2072.4|2071.3|2071|47
1723219310000|2024-08-09 16:01:50|2071.3|2071|2072|2071.7|2072.5|2072.2|2071.3|2071|34
1723219320000|2024-08-09 16:02:00|2072.1|2071.8|2072.3|2072|2072.5|2072.2|2072.1|2071.8|31
1723219330000|2024-08-09 16:02:10|2072.5|2072.2|2071.4|2071.1|2072.5|2072.2|2071.2|2070.9|34
1723219340000|2024-08-09 16:02:20|2071.3|2071|2070.7|2070.4|2071.6|2071.3|2070.7|2070.4|44
1723219350000|2024-08-09 16:02:30|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.6|2070.3|39
1723219360000|2024-08-09 16:02:40|2071.1|2070.8|2071.3|2071|2071.4|2071.1|2070.5|2070.2|41
1723219370000|2024-08-09 16:02:50|2071.2|2070.9|2071.2|2070.9|2071.4|2071.1|2071.1|2070.8|20
1723219380000|2024-08-09 16:03:00|2071.3|2071|2071.6|2071.3|2071.6|2071.3|2071.3|2071|35
1723219390000|2024-08-09 16:03:10|2071.7|2071.4|2071.4|2071.1|2071.8|2071.5|2071.3|2071|19
1723219400000|2024-08-09 16:03:20|2071.7|2071.4|2071.5|2071.2|2072|2071.7|2071.5|2071.2|38
1723219410000|2024-08-09 16:03:30|2071.9|2071.6|2071.4|2071.1|2072.1|2071.8|2071.3|2071|54
1723219420000|2024-08-09 16:03:40|2071.5|2071.2|2071.1|2070.8|2071.5|2071.2|2071.1|2070.8|15
1723219430000|2024-08-09 16:03:50|2071.3|2071|2071.2|2070.9|2071.3|2071|2071.1|2070.8|17
1723219440000|2024-08-09 16:04:00|2071.1|2070.8|2070.9|2070.6|2071.4|2071.1|2070.7|2070.4|43
1723219450000|2024-08-09 16:04:10|2071|2070.7|2071|2070.7|2071.5|2071.2|2070.8|2070.5|20
1723219460000|2024-08-09 16:04:20|2070.9|2070.6|2071|2070.7|2071.2|2070.9|2070.9|2070.6|12
1723219470000|2024-08-09 16:04:30|2071.2|2070.9|2070.5|2070.2|2071.2|2070.9|2070.5|2070.2|26
1723219480000|2024-08-09 16:04:40|2070.6|2070.3|2070.5|2070.2|2070.7|2070.4|2070.4|2070.1|23
1723219490000|2024-08-09 16:04:50|2070.6|2070.3|2070.9|2070.6|2070.9|2070.6|2069.9|2069.6|55
1723219500000|2024-08-09 16:05:00|2070.8|2070.5|2071|2070.7|2071.1|2070.8|2070.3|2070|34
1723219510000|2024-08-09 16:05:10|2070.9|2070.6|2070.2|2069.9|2071.1|2070.8|2070.2|2069.9|22
1723219520000|2024-08-09 16:05:20|2070.1|2069.8|2069.5|2069.2|2070.3|2070|2069.5|2069.2|36
1723219530000|2024-08-09 16:05:30|2069.6|2069.3|2069.5|2069.2|2070.2|2069.9|2069.5|2069.2|53
1723219540000|2024-08-09 16:05:40|2069.4|2069.1|2069.2|2068.9|2069.4|2069.1|2069.1|2068.8|60
1723219550000|2024-08-09 16:05:50|2069.1|2068.8|2068.8|2068.5|2069.2|2068.9|2068.6|2068.3|74
1723219560000|2024-08-09 16:06:00|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.7|2068.4|25
1723219570000|2024-08-09 16:06:10|2069|2068.7|2070|2069.7|2070|2069.7|2069|2068.7|57
1723219580000|2024-08-09 16:06:20|2070.1|2069.8|2070.7|2070.4|2070.7|2070.4|2070|2069.7|41
1723219590000|2024-08-09 16:06:30|2070.8|2070.5|2070.2|2069.9|2070.9|2070.6|2070.2|2069.9|26
1723219600000|2024-08-09 16:06:40|2070.1|2069.8|2070.5|2070.2|2070.8|2070.5|2070|2069.7|57
1723219610000|2024-08-09 16:06:50|2070.6|2070.3|2070.2|2069.9|2070.9|2070.6|2070.2|2069.9|29
1723219620000|2024-08-09 16:07:00|2070|2069.7|2070.6|2070.3|2070.6|2070.3|2070|2069.7|33
1723219630000|2024-08-09 16:07:10|2070.7|2070.4|2070.4|2070.1|2070.9|2070.6|2070.3|2070|30
1723219640000|2024-08-09 16:07:20|2070.3|2070|2071.1|2070.8|2071.1|2070.8|2070.2|2069.9|45
1723219650000|2024-08-09 16:07:30|2071.3|2071|2071.4|2071.1|2071.8|2071.5|2071.2|2070.9|73
1723219660000|2024-08-09 16:07:40|2071.3|2071|2071.3|2071|2071.6|2071.3|2070.9|2070.6|23
1723219670000|2024-08-09 16:07:50|2071.2|2070.9|2071.8|2071.5|2071.9|2071.6|2071.2|2070.9|15
1723219680000|2024-08-09 16:08:00|2071.9|2071.6|2072|2071.7|2072.2|2071.9|2071.9|2071.6|43
1723219690000|2024-08-09 16:08:10|2071.9|2071.6|2071.5|2071.2|2072|2071.7|2071.4|2071.1|44
1723219700000|2024-08-09 16:08:20|2071.8|2071.5|2071.7|2071.4|2072|2071.7|2071.5|2071.2|20
1723219710000|2024-08-09 16:08:30|2071.6|2071.3|2071.6|2071.3|2071.7|2071.4|2071.5|2071.2|15
1723219720000|2024-08-09 16:08:40|2071.7|2071.4|2071.3|2071|2071.7|2071.4|2071.3|2071|11
1723219730000|2024-08-09 16:08:50|2071.4|2071.1|2070.5|2070.2|2071.4|2071.1|2070.5|2070.2|43
1723219740000|2024-08-09 16:09:00|2070.6|2070.3|2070.7|2070.4|2070.9|2070.6|2070.4|2070.1|27
1723219750000|2024-08-09 16:09:10|2070.5|2070.2|2070.2|2069.9|2070.8|2070.5|2070.1|2069.8|20
1723219760000|2024-08-09 16:09:20|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.8|2069.5|23
1723219770000|2024-08-09 16:09:30|2069.8|2069.5|2070.4|2070.1|2070.5|2070.2|2069.6|2069.3|26
1723219780000|2024-08-09 16:09:40|2070.3|2070|2070|2069.7|2070.3|2070|2069.8|2069.5|24
1723219790000|2024-08-09 16:09:50|2069.9|2069.6|2069.7|2069.4|2069.9|2069.6|2069.7|2069.4|27
1723219800000|2024-08-09 16:10:00|2069.8|2069.5|2069.4|2069.1|2070.2|2069.9|2069.3|2069|48
1723219810000|2024-08-09 16:10:10|2069.7|2069.4|2069.7|2069.4|2069.8|2069.5|2069.5|2069.2|23
1723219820000|2024-08-09 16:10:20|2069.8|2069.5|2069.5|2069.2|2069.8|2069.5|2069.3|2069|18
1723219830000|2024-08-09 16:10:30|2069.6|2069.3|2069.4|2069.1|2070|2069.7|2069.4|2069.1|42
1723219840000|2024-08-09 16:10:40|2069.3|2069|2069|2068.7|2069.3|2069|2069|2068.7|36
1723219850000|2024-08-09 16:10:50|2069.1|2068.8|2068.6|2068.3|2069.1|2068.8|2068.4|2068.1|32
1723219860000|2024-08-09 16:11:00|2068.7|2068.4|2069.2|2068.9|2069.2|2068.9|2068.6|2068.3|48
1723219870000|2024-08-09 16:11:10|2069.3|2069|2069.1|2068.8|2069.3|2069|2068.7|2068.4|32
1723219880000|2024-08-09 16:11:20|2069|2068.7|2068.4|2068.1|2069.1|2068.8|2068.4|2068.1|22
1723219890000|2024-08-09 16:11:30|2068.7|2068.4|2069|2068.7|2069|2068.7|2068.4|2068.1|80
1723219900000|2024-08-09 16:11:40|2069.1|2068.8|2068.7|2068.4|2069.1|2068.8|2068.4|2068.1|57
1723219910000|2024-08-09 16:11:50|2068.8|2068.5|2068.4|2068.1|2068.8|2068.5|2068.4|2068.1|31
1723219920000|2024-08-09 16:12:00|2068.3|2068|2068.4|2068.1|2068.8|2068.5|2068.3|2068|51
1723219930000|2024-08-09 16:12:10|2068.5|2068.2|2068.3|2068|2068.7|2068.4|2068.2|2067.9|34
1723219940000|2024-08-09 16:12:20|2068.4|2068.1|2068.4|2068.1|2068.5|2068.2|2068.1|2067.8|30
1723219950000|2024-08-09 16:12:30|2068.5|2068.2|2068.1|2067.8|2068.5|2068.2|2067.9|2067.6|30
1723219960000|2024-08-09 16:12:40|2068.2|2067.9|2068.1|2067.8|2068.3|2068|2068|2067.7|14
1723219970000|2024-08-09 16:12:50|2068.2|2067.9|2067.9|2067.6|2068.2|2067.9|2067.8|2067.5|28
1723219980000|2024-08-09 16:13:00|2067.8|2067.5|2067.6|2067.3|2067.9|2067.6|2067.6|2067.3|19
1723219990000|2024-08-09 16:13:10|2067.7|2067.4|2067.6|2067.3|2067.7|2067.4|2067.5|2067.2|36
1723220000000|2024-08-09 16:13:20|2067.5|2067.2|2067.2|2066.9|2067.6|2067.3|2067.2|2066.9|40
1723220010000|2024-08-09 16:13:30|2067.3|2067|2067.2|2066.9|2067.6|2067.3|2067.2|2066.9|44
1723220020000|2024-08-09 16:13:40|2067.3|2067|2067.3|2067|2067.5|2067.2|2067.3|2067|52
1723220030000|2024-08-09 16:13:50|2067.4|2067.1|2067.8|2067.5|2068|2067.7|2067.4|2067.1|72
1723220040000|2024-08-09 16:14:00|2067.7|2067.4|2067.8|2067.5|2067.9|2067.6|2067.4|2067.1|21
1723220050000|2024-08-09 16:14:10|2067.9|2067.6|2067.6|2067.3|2068|2067.7|2067.3|2067|42
1723220060000|2024-08-09 16:14:20|2067.7|2067.4|2067.7|2067.4|2068|2067.7|2067.6|2067.3|38
1723220070000|2024-08-09 16:14:30|2067.8|2067.5|2067.7|2067.4|2068.1|2067.8|2067.7|2067.4|28
1723220080000|2024-08-09 16:14:40|2067.8|2067.5|2067.8|2067.5|2068.1|2067.8|2067.7|2067.4|39
1723220090000|2024-08-09 16:14:50|2067.7|2067.4|2067.9|2067.6|2068|2067.7|2067.6|2067.3|11
1723220100000|2024-08-09 16:15:00|2067.8|2067.5|2067.7|2067.4|2068.1|2067.8|2067.2|2066.9|71
1723220110000|2024-08-09 16:15:10|2067.9|2067.6|2068.1|2067.8|2068.4|2068.1|2067.7|2067.4|45
1723220120000|2024-08-09 16:15:20|2068.2|2067.9|2067.9|2067.6|2068.3|2068|2067.8|2067.5|30
1723220130000|2024-08-09 16:15:30|2068|2067.7|2067.7|2067.4|2068|2067.7|2067.4|2067.1|18
1723220140000|2024-08-09 16:15:40|2067.8|2067.5|2068.5|2068.2|2068.6|2068.3|2067.8|2067.5|40
1723220150000|2024-08-09 16:15:50|2068.6|2068.3|2068.3|2068|2068.6|2068.3|2067.9|2067.6|31
1723220160000|2024-08-09 16:16:00|2068.4|2068.1|2068.1|2067.8|2068.4|2068.1|2067.8|2067.5|29
1723220170000|2024-08-09 16:16:10|2068.2|2067.9|2068.4|2068.1|2068.6|2068.3|2068.1|2067.8|81
1723220180000|2024-08-09 16:16:20|2068.3|2068|2068.1|2067.8|2068.4|2068.1|2068.1|2067.8|16
1723220190000|2024-08-09 16:16:30|2068.3|2068|2068.4|2068.1|2068.4|2068.1|2068|2067.7|22
1723220200000|2024-08-09 16:16:40|2068.3|2068|2068.6|2068.3|2068.6|2068.3|2068.3|2068|14
1723220210000|2024-08-09 16:16:50|2068.7|2068.4|2068|2067.7|2068.7|2068.4|2067.6|2067.3|71
1723220220000|2024-08-09 16:17:00|2067.8|2067.5|2067.9|2067.6|2068|2067.7|2067.4|2067.1|54
1723220230000|2024-08-09 16:17:10|2067.8|2067.5|2067.6|2067.3|2068|2067.7|2067.6|2067.3|13
1723220240000|2024-08-09 16:17:20|2067.5|2067.2|2067.6|2067.3|2068|2067.7|2067.5|2067.2|12
1723220250000|2024-08-09 16:17:30|2067.5|2067.2|2068.1|2067.8|2068.4|2068.1|2067.5|2067.2|28
1723220260000|2024-08-09 16:17:40|2068|2067.7|2068.6|2068.3|2068.7|2068.4|2068|2067.7|19
1723220270000|2024-08-09 16:17:50|2068.5|2068.2|2068.4|2068.1|2068.7|2068.4|2068.4|2068.1|30
1723220280000|2024-08-09 16:18:00|2068.5|2068.2|2068.8|2068.5|2068.9|2068.6|2068.5|2068.2|36
1723220290000|2024-08-09 16:18:10|2068.7|2068.4|2068.1|2067.8|2068.8|2068.5|2068|2067.7|10
1723220300000|2024-08-09 16:18:20|2068.2|2067.9|2067.4|2067.1|2068.2|2067.9|2067.2|2066.9|20
1723220310000|2024-08-09 16:18:30|2067.5|2067.2|2066.8|2066.5|2067.5|2067.2|2066.8|2066.5|35
1723220320000|2024-08-09 16:18:40|2066.7|2066.4|2066.8|2066.5|2066.8|2066.5|2066.4|2066.1|96
1723220330000|2024-08-09 16:18:50|2066.9|2066.6|2067.6|2067.3|2067.6|2067.3|2066.9|2066.6|14
1723220340000|2024-08-09 16:19:00|2067.8|2067.5|2068|2067.7|2068|2067.7|2067.5|2067.2|34
1723220350000|2024-08-09 16:19:10|2067.9|2067.6|2067.9|2067.6|2068|2067.7|2067.5|2067.2|81
1723220360000|2024-08-09 16:19:20|2067.8|2067.5|2068|2067.7|2068.1|2067.8|2067.7|2067.4|29
1723220370000|2024-08-09 16:19:30|2067.9|2067.6|2068.8|2068.5|2068.9|2068.6|2067.9|2067.6|27
1723220380000|2024-08-09 16:19:40|2068.9|2068.6|2069|2068.7|2069.1|2068.8|2068.7|2068.4|28
1723220390000|2024-08-09 16:19:50|2069.1|2068.8|2068.6|2068.3|2069.1|2068.8|2068.6|2068.3|18
1723220400000|2024-08-09 16:20:00|2068.5|2068.2|2069|2068.7|2069.1|2068.8|2068.2|2067.9|15
1723220410000|2024-08-09 16:20:10|2068.9|2068.6|2068.9|2068.6|2069.1|2068.8|2068.8|2068.5|7
1723220420000|2024-08-09 16:20:20|2069|2068.7|2069.7|2069.4|2069.7|2069.4|2069|2068.7|54
1723220430000|2024-08-09 16:20:30|2069.6|2069.3|2069.2|2068.9|2070|2069.7|2069.2|2068.9|30
1723220440000|2024-08-09 16:20:40|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2068.9|2068.6|11
1723220450000|2024-08-09 16:20:50|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069|2068.7|11
1723220460000|2024-08-09 16:21:00|2069.4|2069.1|2068.8|2068.5|2069.7|2069.4|2068.7|2068.4|66
1723220470000|2024-08-09 16:21:10|2068.9|2068.6|2069.3|2069|2069.3|2069|2068.7|2068.4|18
1723220480000|2024-08-09 16:21:20|2069.2|2068.9|2069|2068.7|2069.5|2069.2|2069|2068.7|31
1723220490000|2024-08-09 16:21:30|2068.9|2068.6|2069.1|2068.8|2069.3|2069|2068.9|2068.6|7
1723220500000|2024-08-09 16:21:40|2069|2068.7|2069|2068.7|2069.2|2068.9|2068.9|2068.6|9
1723220510000|2024-08-09 16:21:50|2069.1|2068.8|2069.3|2069|2069.4|2069.1|2069.1|2068.8|6
1723220520000|2024-08-09 16:22:00|2069.2|2068.9|2069.4|2069.1|2069.5|2069.2|2069.2|2068.9|11
1723220530000|2024-08-09 16:22:10|2069.3|2069|2068.9|2068.6|2069.3|2069|2068.8|2068.5|21
1723220540000|2024-08-09 16:22:20|2068.8|2068.5|2067.6|2067.3|2068.8|2068.5|2067.6|2067.3|25
1723220550000|2024-08-09 16:22:30|2067.5|2067.2|2067|2066.7|2067.5|2067.2|2066.8|2066.5|45
1723220560000|2024-08-09 16:22:40|2067.1|2066.8|2067.4|2067.1|2067.6|2067.3|2067|2066.7|39
1723220570000|2024-08-09 16:22:50|2067.3|2067|2067|2066.7|2067.3|2067|2066.9|2066.6|37
1723220580000|2024-08-09 16:23:00|2067.2|2066.9|2067.6|2067.3|2067.7|2067.4|2067.2|2066.9|23
1723220590000|2024-08-09 16:23:10|2067.5|2067.2|2067.8|2067.5|2068|2067.7|2067.5|2067.2|11
1723220600000|2024-08-09 16:23:20|2067.9|2067.6|2068.9|2068.6|2068.9|2068.6|2067.9|2067.6|25
1723220610000|2024-08-09 16:23:30|2068.8|2068.5|2069.3|2069|2069.3|2069|2068.8|2068.5|11
1723220620000|2024-08-09 16:23:40|2069.2|2068.9|2068.8|2068.5|2069.3|2069|2068.8|2068.5|9
1723220630000|2024-08-09 16:23:50|2068.9|2068.6|2068.9|2068.6|2069.1|2068.8|2068.6|2068.3|15
1723220640000|2024-08-09 16:24:00|2069.1|2068.8|2068.3|2068|2069.1|2068.8|2068.3|2068|12
1723220650000|2024-08-09 16:24:10|2068.4|2068.1|2068.2|2067.9|2068.4|2068.1|2068.1|2067.8|7
1723220660000|2024-08-09 16:24:20|2068.1|2067.8|2067.8|2067.5|2068.1|2067.8|2067.7|2067.4|5
1723220670000|2024-08-09 16:24:30|2067.7|2067.4|2067.5|2067.2|2067.8|2067.5|2067.5|2067.2|23
1723220680000|2024-08-09 16:24:40|2067.4|2067.1|2067.5|2067.2|2067.6|2067.3|2067.2|2066.9|49
1723220690000|2024-08-09 16:24:50|2067.4|2067.1|2067.2|2066.9|2067.5|2067.2|2067.1|2066.8|16
1723220700000|2024-08-09 16:25:00|2067.3|2067|2068.3|2068|2068.3|2068|2067.2|2066.9|14
1723220710000|2024-08-09 16:25:10|2068.2|2067.9|2068.9|2068.6|2068.9|2068.6|2068.2|2067.9|61
1723220720000|2024-08-09 16:25:20|2069|2068.7|2068.9|2068.6|2069.2|2068.9|2068.8|2068.5|36
1723220730000|2024-08-09 16:25:30|2068.8|2068.5|2069|2068.7|2069.4|2069.1|2068.8|2068.5|26
1723220740000|2024-08-09 16:25:40|2069.2|2068.9|2069.4|2069.1|2069.5|2069.2|2069.2|2068.9|11
1723220750000|2024-08-09 16:25:50|2069.7|2069.4|2069.2|2068.9|2069.7|2069.4|2069.2|2068.9|17
1723220760000|2024-08-09 16:26:00|2069.3|2069|2069.2|2068.9|2069.5|2069.2|2069.1|2068.8|10
1723220770000|2024-08-09 16:26:10|2069.5|2069.2|2069.5|2069.2|2069.9|2069.6|2069.4|2069.1|25
1723220780000|2024-08-09 16:26:20|2069.6|2069.3|2069.4|2069.1|2069.9|2069.6|2069.3|2069|16
1723220790000|2024-08-09 16:26:30|2069.3|2069|2069.2|2068.9|2069.5|2069.2|2069.2|2068.9|13
1723220800000|2024-08-09 16:26:40|2069.1|2068.8|2070|2069.7|2070.2|2069.9|2069|2068.7|82
1723220810000|2024-08-09 16:26:50|2070.1|2069.8|2070.2|2069.9|2070.4|2070.1|2070.1|2069.8|29
1723220820000|2024-08-09 16:27:00|2070.1|2069.8|2070.4|2070.1|2070.6|2070.3|2070.1|2069.8|47
1723220830000|2024-08-09 16:27:10|2070.5|2070.2|2071.2|2070.9|2071.3|2071|2070.5|2070.2|138
1723220840000|2024-08-09 16:27:20|2071.3|2071|2071.3|2071|2071.4|2071.1|2071.2|2070.9|34
1723220850000|2024-08-09 16:27:30|2071.4|2071.1|2071.4|2071.1|2071.8|2071.5|2071.2|2070.9|37
1723220860000|2024-08-09 16:27:40|2071.5|2071.2|2071.4|2071.1|2071.7|2071.4|2071.4|2071.1|16
1723220870000|2024-08-09 16:27:50|2071.3|2071|2071.6|2071.3|2071.7|2071.4|2071.2|2070.9|26
1723220880000|2024-08-09 16:28:00|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.3|2071|66
1723220890000|2024-08-09 16:28:10|2071.5|2071.2|2071.7|2071.4|2071.7|2071.4|2071.3|2071|34
1723220900000|2024-08-09 16:28:20|2071.6|2071.3|2071.5|2071.2|2071.6|2071.3|2071.3|2071|23
1723220910000|2024-08-09 16:28:30|2071.4|2071.1|2071.1|2070.8|2071.4|2071.1|2070.7|2070.4|29
1723220920000|2024-08-09 16:28:40|2071|2070.7|2070.7|2070.4|2071.3|2071|2070.6|2070.3|13
1723220930000|2024-08-09 16:28:50|2070.9|2070.6|2071.6|2071.3|2071.6|2071.3|2070.8|2070.5|28
1723220940000|2024-08-09 16:29:00|2071.7|2071.4|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|145
1723220950000|2024-08-09 16:29:10|2071.9|2071.6|2072|2071.7|2072.1|2071.8|2071.6|2071.3|50
1723220960000|2024-08-09 16:29:20|2071.9|2071.6|2071.6|2071.3|2071.9|2071.6|2071.5|2071.2|22
1723220970000|2024-08-09 16:29:30|2071.7|2071.4|2071.5|2071.2|2071.8|2071.5|2071.3|2071|13
1723220980000|2024-08-09 16:29:40|2071.6|2071.3|2071.7|2071.4|2071.7|2071.4|2071.6|2071.3|55
1723220990000|2024-08-09 16:29:50|2071.8|2071.5|2071.7|2071.4|2071.9|2071.6|2071.7|2071.4|10
1723221000000|2024-08-09 16:30:00|2071.6|2071.3|2071.5|2071.2|2071.6|2071.3|2071.3|2071|14
1723221010000|2024-08-09 16:30:10|2071.7|2071.4|2071.8|2071.5|2071.9|2071.6|2071|2070.7|19
1723221020000|2024-08-09 16:30:20|2072|2071.7|2071.9|2071.6|2072.2|2071.9|2071.7|2071.4|59
1723221030000|2024-08-09 16:30:30|2072|2071.7|2072.5|2072.2|2072.6|2072.3|2072|2071.7|71
1723221040000|2024-08-09 16:30:40|2072.4|2072.1|2072.2|2071.9|2072.5|2072.2|2072|2071.7|28
1723221050000|2024-08-09 16:30:50|2072.1|2071.8|2072.4|2072.1|2072.4|2072.1|2072.1|2071.8|20
1723221060000|2024-08-09 16:31:00|2072.7|2072.4|2072.8|2072.5|2073.2|2072.9|2072.6|2072.3|65
1723221070000|2024-08-09 16:31:10|2072.7|2072.4|2073|2072.7|2073.1|2072.8|2072.7|2072.4|19
1723221080000|2024-08-09 16:31:20|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2072.9|2072.6|10
1723221090000|2024-08-09 16:31:30|2073.1|2072.8|2073.1|2072.8|2073.4|2073.1|2073.1|2072.8|30
1723221100000|2024-08-09 16:31:40|2073|2072.7|2072.7|2072.4|2073.1|2072.8|2072.5|2072.2|9
1723221110000|2024-08-09 16:31:50|2072.6|2072.3|2072.3|2072|2072.8|2072.5|2072.3|2072|12
1723221120000|2024-08-09 16:32:00|2072.4|2072.1|2072.7|2072.4|2072.9|2072.6|2072.4|2072.1|9
1723221130000|2024-08-09 16:32:10|2072.8|2072.5|2072.7|2072.4|2073|2072.7|2072.6|2072.3|8
1723221140000|2024-08-09 16:32:20|2072.8|2072.5|2073.5|2073.2|2073.5|2073.2|2072.8|2072.5|29
1723221150000|2024-08-09 16:32:30|2073.4|2073.1|2072.9|2072.6|2073.4|2073.1|2072.8|2072.5|11
1723221160000|2024-08-09 16:32:40|2073|2072.7|2073.4|2073.1|2073.4|2073.1|2073|2072.7|7
1723221170000|2024-08-09 16:32:50|2073.6|2073.3|2073.8|2073.5|2074|2073.7|2073.4|2073.1|97
1723221180000|2024-08-09 16:33:00|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.6|2073.3|24
1723221190000|2024-08-09 16:33:10|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.7|2073.4|18
1723221200000|2024-08-09 16:33:20|2073.8|2073.5|2073.5|2073.2|2073.8|2073.5|2073.5|2073.2|8
1723221210000|2024-08-09 16:33:30|2073.6|2073.3|2074.2|2073.9|2074.2|2073.9|2073.6|2073.3|6
1723221220000|2024-08-09 16:33:40|2074.3|2074|2074.6|2074.3|2074.7|2074.4|2074.2|2073.9|37
1723221230000|2024-08-09 16:33:50|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.3|2074|24
1723221240000|2024-08-09 16:34:00|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.3|2074|4
1723221250000|2024-08-09 16:34:10|2074.4|2074.1|2074.5|2074.2|2074.6|2074.3|2074.2|2073.9|19
1723221260000|2024-08-09 16:34:20|2074.4|2074.1|2073.9|2073.6|2074.4|2074.1|2073.9|2073.6|15
1723221270000|2024-08-09 16:34:30|2073.8|2073.5|2073.6|2073.3|2073.8|2073.5|2073.3|2073|18
1723221280000|2024-08-09 16:34:40|2073.5|2073.2|2073.3|2073|2073.6|2073.3|2073.3|2073|11
1723221290000|2024-08-09 16:34:50|2073.2|2072.9|2073|2072.7|2073.3|2073|2072.9|2072.6|13
1723221300000|2024-08-09 16:35:00|2073.1|2072.8|2073.8|2073.5|2073.8|2073.5|2073.1|2072.8|21
1723221310000|2024-08-09 16:35:10|2073.9|2073.6|2073.9|2073.6|2074.1|2073.8|2073.9|2073.6|8
1723221320000|2024-08-09 16:35:20|2073.8|2073.5|2073.7|2073.4|2073.9|2073.6|2073.5|2073.2|65
1723221330000|2024-08-09 16:35:30|2073.9|2073.6|2073.7|2073.4|2074.1|2073.8|2073.7|2073.4|16
1723221340000|2024-08-09 16:35:40|2073.6|2073.3|2074.1|2073.8|2074.1|2073.8|2073.4|2073.1|17
1723221350000|2024-08-09 16:35:50|2074.2|2073.9|2073.8|2073.5|2074.2|2073.9|2073.8|2073.5|9
1723221360000|2024-08-09 16:36:00|2073.9|2073.6|2074.5|2074.2|2074.5|2074.2|2073.8|2073.5|17
1723221370000|2024-08-09 16:36:10|2074.4|2074.1|2074.4|2074.1|2074.6|2074.3|2074.1|2073.8|15
1723221380000|2024-08-09 16:36:20|2074.3|2074|2074.9|2074.6|2074.9|2074.6|2074.3|2074|31
1723221390000|2024-08-09 16:36:30|2074.8|2074.5|2074.7|2074.4|2074.8|2074.5|2074.6|2074.3|23
1723221400000|2024-08-09 16:36:40|2074.6|2074.3|2074.6|2074.3|2074.8|2074.5|2074.5|2074.2|14
1723221410000|2024-08-09 16:36:50|2074.5|2074.2|2074.7|2074.4|2074.9|2074.6|2074.5|2074.2|7
1723221420000|2024-08-09 16:37:00|2074.6|2074.3|2075|2074.7|2075.1|2074.8|2074.6|2074.3|19
1723221430000|2024-08-09 16:37:10|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.8|2074.5|19
1723221440000|2024-08-09 16:37:20|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.4|2074.1|9
1723221450000|2024-08-09 16:37:30|2074.7|2074.4|2074.8|2074.5|2074.9|2074.6|2074.6|2074.3|12
1723221460000|2024-08-09 16:37:40|2074.6|2074.3|2074.2|2073.9|2074.6|2074.3|2074.2|2073.9|12
1723221470000|2024-08-09 16:37:50|2074.1|2073.8|2074.2|2073.9|2074.5|2074.2|2074.1|2073.8|24
1723221480000|2024-08-09 16:38:00|2074.1|2073.8|2074.8|2074.5|2074.8|2074.5|2074.1|2073.8|25
1723221490000|2024-08-09 16:38:10|2074.9|2074.6|2074.9|2074.6|2075|2074.7|2074.7|2074.4|3
1723221500000|2024-08-09 16:38:20|2074.8|2074.5|2074.9|2074.6|2075.2|2074.9|2074.8|2074.5|19
1723221510000|2024-08-09 16:38:30|2074.8|2074.5|2074.8|2074.5|2075|2074.7|2074.8|2074.5|5
1723221520000|2024-08-09 16:38:40|2074.9|2074.6|2075.6|2075.3|2075.6|2075.3|2074.9|2074.6|36
1723221530000|2024-08-09 16:38:50|2075.7|2075.4|2075.8|2075.5|2076|2075.7|2075.7|2075.4|33
1723221540000|2024-08-09 16:39:00|2075.9|2075.6|2076.2|2075.9|2076.2|2075.9|2075.8|2075.5|42
1723221550000|2024-08-09 16:39:10|2076.1|2075.8|2076|2075.7|2076.2|2075.9|2075.8|2075.5|21
1723221560000|2024-08-09 16:39:20|2076.1|2075.8|2076|2075.7|2076.4|2076.1|2075.8|2075.5|47
1723221570000|2024-08-09 16:39:30|2076.1|2075.8|2076.1|2075.8|2076.4|2076.1|2075.9|2075.6|9
1723221580000|2024-08-09 16:39:40|2076|2075.7|2075.8|2075.5|2076|2075.7|2075.7|2075.4|17
1723221590000|2024-08-09 16:39:50|2075.6|2075.3|2075.7|2075.4|2075.8|2075.5|2075.5|2075.2|14
1723221600000|2024-08-09 16:40:00|2075.6|2075.3|2075.2|2074.9|2075.7|2075.4|2075.2|2074.9|19
1723221610000|2024-08-09 16:40:10|2075.1|2074.8|2075|2074.7|2075.2|2074.9|2074.8|2074.5|44
1723221620000|2024-08-09 16:40:20|2074.9|2074.6|2075.5|2075.2|2075.5|2075.2|2074.9|2074.6|32
1723221630000|2024-08-09 16:40:30|2075.4|2075.1|2075.2|2074.9|2075.5|2075.2|2075|2074.7|33
1723221640000|2024-08-09 16:40:40|2075.1|2074.8|2075.1|2074.8|2075.5|2075.2|2075.1|2074.8|26
1723221650000|2024-08-09 16:40:50|2075|2074.7|2075.7|2075.4|2075.7|2075.4|2074.9|2074.6|17
1723221660000|2024-08-09 16:41:00|2075.6|2075.3|2075.6|2075.3|2075.9|2075.6|2075.4|2075.1|10
1723221670000|2024-08-09 16:41:10|2075.5|2075.2|2075.7|2075.4|2075.8|2075.5|2075.5|2075.2|12
1723221680000|2024-08-09 16:41:20|2075.6|2075.3|2076|2075.7|2076|2075.7|2075.4|2075.1|8
1723221690000|2024-08-09 16:41:30|2075.9|2075.6|2075.4|2075.1|2075.9|2075.6|2075.4|2075.1|35
1723221700000|2024-08-09 16:41:40|2075.3|2075|2075.6|2075.3|2075.8|2075.5|2075.2|2074.9|11
1723221710000|2024-08-09 16:41:50|2075.5|2075.2|2075.8|2075.5|2075.9|2075.6|2075.5|2075.2|10
1723221720000|2024-08-09 16:42:00|2075.7|2075.4|2075.7|2075.4|2075.9|2075.6|2075.7|2075.4|15
1723221730000|2024-08-09 16:42:10|2075.8|2075.5|2076|2075.7|2076|2075.7|2075.6|2075.3|6
1723221740000|2024-08-09 16:42:20|2075.9|2075.6|2076.2|2075.9|2076.3|2076|2075.6|2075.3|57
1723221750000|2024-08-09 16:42:30|2076.3|2076|2076.1|2075.8|2076.4|2076.1|2076.1|2075.8|9
1723221760000|2024-08-09 16:42:40|2076.3|2076|2076.4|2076.1|2076.6|2076.3|2076.3|2076|14
1723221770000|2024-08-09 16:42:50|2076.5|2076.2|2076.1|2075.8|2076.6|2076.3|2076.1|2075.8|15
1723221780000|2024-08-09 16:43:00|2076.2|2075.9|2076.8|2076.5|2076.8|2076.5|2076.2|2075.9|20
1723221790000|2024-08-09 16:43:10|2076.7|2076.4|2076.7|2076.4|2076.9|2076.6|2076.6|2076.3|14
1723221800000|2024-08-09 16:43:20|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.3|2076|11
1723221810000|2024-08-09 16:43:30|2076.6|2076.3|2076.5|2076.2|2076.7|2076.4|2076.3|2076|2
1723221820000|2024-08-09 16:43:40|2076.6|2076.3|2076.6|2076.3|2076.8|2076.5|2076.4|2076.1|10
1723221830000|2024-08-09 16:43:50|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.3|2076|13
1723221840000|2024-08-09 16:44:00|2076.7|2076.4|2077.1|2076.8|2077.1|2076.8|2076.6|2076.3|39
1723221850000|2024-08-09 16:44:10|2077|2076.7|2076.9|2076.6|2077.1|2076.8|2076.8|2076.5|23
1723221860000|2024-08-09 16:44:20|2076.8|2076.5|2076.9|2076.6|2077|2076.7|2076.8|2076.5|8
1723221870000|2024-08-09 16:44:30|2077|2076.7|2077.3|2077|2077.4|2077.1|2076.9|2076.6|26
1723221880000|2024-08-09 16:44:40|2077.2|2076.9|2076.9|2076.6|2077.3|2077|2076.9|2076.6|7
1723221890000|2024-08-09 16:44:50|2076.8|2076.5|2076.9|2076.6|2077.3|2077|2076.8|2076.5|20
1723221900000|2024-08-09 16:45:00|2076.8|2076.5|2076.6|2076.3|2076.9|2076.6|2076.6|2076.3|14
1723221910000|2024-08-09 16:45:10|2076.5|2076.2|2076.7|2076.4|2076.9|2076.6|2076.5|2076.2|40
1723221920000|2024-08-09 16:45:20|2076.8|2076.5|2076.7|2076.4|2076.8|2076.5|2076.5|2076.2|14
1723221930000|2024-08-09 16:45:30|2076.8|2076.5|2076.4|2076.1|2076.9|2076.6|2076.3|2076|25
1723221940000|2024-08-09 16:45:40|2076.3|2076|2076.9|2076.6|2077.2|2076.9|2076.3|2076|32
1723221950000|2024-08-09 16:45:50|2076.8|2076.5|2076.6|2076.3|2077.3|2077|2076.5|2076.2|22
1723221960000|2024-08-09 16:46:00|2076.5|2076.2|2076.1|2075.8|2076.5|2076.2|2076|2075.7|23
1723221970000|2024-08-09 16:46:10|2076|2075.7|2076.2|2075.9|2076.5|2076.2|2076|2075.7|26
1723221980000|2024-08-09 16:46:20|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2075.7|2075.4|6
1723221990000|2024-08-09 16:46:30|2075.9|2075.6|2076.2|2075.9|2076.3|2076|2075.7|2075.4|12
1723222000000|2024-08-09 16:46:40|2076.1|2075.8|2076.5|2076.2|2076.6|2076.3|2076.1|2075.8|8
1723222010000|2024-08-09 16:46:50|2076.4|2076.1|2076.2|2075.9|2076.5|2076.2|2076|2075.7|7
1723222020000|2024-08-09 16:47:00|2076.1|2075.8|2075.9|2075.6|2076.7|2076.4|2075.8|2075.5|34
1723222030000|2024-08-09 16:47:10|2076|2075.7|2075.6|2075.3|2076|2075.7|2075.6|2075.3|43
1723222040000|2024-08-09 16:47:20|2075.5|2075.2|2075.8|2075.5|2076|2075.7|2075.4|2075.1|8
1723222050000|2024-08-09 16:47:30|2075.9|2075.6|2075|2074.7|2075.9|2075.6|2075|2074.7|30
1723222060000|2024-08-09 16:47:40|2074.9|2074.6|2075|2074.7|2075|2074.7|2074.8|2074.5|63
1723222070000|2024-08-09 16:47:50|2075.1|2074.8|2075.4|2075.1|2075.6|2075.3|2075.1|2074.8|20
1723222080000|2024-08-09 16:48:00|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.3|2075|13
1723222090000|2024-08-09 16:48:10|2075.5|2075.2|2075.2|2074.9|2075.5|2075.2|2074.8|2074.5|26
1723222100000|2024-08-09 16:48:20|2075.3|2075|2075.2|2074.9|2075.3|2075|2075.1|2074.8|34
1723222110000|2024-08-09 16:48:30|2075.3|2075|2075.9|2075.6|2075.9|2075.6|2075.3|2075|14
1723222120000|2024-08-09 16:48:40|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2076|2075.7|11
1723222130000|2024-08-09 16:48:50|2076.1|2075.8|2075.9|2075.6|2076.2|2075.9|2075.9|2075.6|6
1723222140000|2024-08-09 16:49:00|2076|2075.7|2076.8|2076.5|2076.8|2076.5|2075.9|2075.6|45
1723222150000|2024-08-09 16:49:10|2076.7|2076.4|2076.9|2076.6|2076.9|2076.6|2076.6|2076.3|18
1723222160000|2024-08-09 16:49:20|2077|2076.7|2077.3|2077|2077.6|2077.3|2076.9|2076.6|60
1723222170000|2024-08-09 16:49:30|2077.4|2077.1|2077.4|2077.1|2077.7|2077.4|2077.3|2077|15
1723222180000|2024-08-09 16:49:40|2077.3|2077|2077.3|2077|2077.6|2077.3|2077.2|2076.9|13
1723222190000|2024-08-09 16:49:50|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|11
1723222200000|2024-08-09 16:50:00|2077.5|2077.2|2077.5|2077.2|2077.7|2077.4|2077.4|2077.1|13
1723222210000|2024-08-09 16:50:10|2077.4|2077.1|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|16
1723222220000|2024-08-09 16:50:20|2077.3|2077|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|19
1723222230000|2024-08-09 16:50:30|2077.3|2077|2077.6|2077.3|2077.6|2077.3|2077.2|2076.9|20
1723222240000|2024-08-09 16:50:40|2077.5|2077.2|2077.6|2077.3|2077.9|2077.6|2077.5|2077.2|19
1723222250000|2024-08-09 16:50:50|2077.7|2077.4|2077.6|2077.3|2077.9|2077.6|2077.4|2077.1|23
1723222260000|2024-08-09 16:51:00|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.5|2077.2|2
1723222270000|2024-08-09 16:51:10|2077.7|2077.4|2078.2|2077.9|2078.2|2077.9|2077.6|2077.3|25
1723222280000|2024-08-09 16:51:20|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.9|2077.6|4
1723222290000|2024-08-09 16:51:30|2077.8|2077.5|2078.4|2078.1|2078.4|2078.1|2077.8|2077.5|46
1723222300000|2024-08-09 16:51:40|2078.3|2078|2078.1|2077.8|2078.3|2078|2078|2077.7|37
1723222310000|2024-08-09 16:51:50|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2077.8|2077.5|30
1723222320000|2024-08-09 16:52:00|2078|2077.7|2077.1|2076.8|2078|2077.7|2077.1|2076.8|39
1723222330000|2024-08-09 16:52:10|2077|2076.7|2076.7|2076.4|2077.3|2077|2076.7|2076.4|49
1723222340000|2024-08-09 16:52:20|2076.9|2076.6|2076.8|2076.5|2077|2076.7|2076.6|2076.3|58
1723222350000|2024-08-09 16:52:30|2077|2076.7|2076.9|2076.6|2077.3|2077|2076.9|2076.6|31
1723222360000|2024-08-09 16:52:40|2077|2076.7|2076.5|2076.2|2077|2076.7|2076.4|2076.1|33
1723222370000|2024-08-09 16:52:50|2076.6|2076.3|2075.9|2075.6|2076.6|2076.3|2075.9|2075.6|88
1723222380000|2024-08-09 16:53:00|2075.8|2075.5|2076|2075.7|2076|2075.7|2075.6|2075.3|61
1723222390000|2024-08-09 16:53:10|2075.9|2075.6|2075.4|2075.1|2076|2075.7|2075.4|2075.1|37
1723222400000|2024-08-09 16:53:20|2075.3|2075|2075.4|2075.1|2075.5|2075.2|2075.3|2075|33
1723222410000|2024-08-09 16:53:30|2075.3|2075|2074.6|2074.3|2075.3|2075|2074.5|2074.2|103
1723222420000|2024-08-09 16:53:40|2074.5|2074.2|2074.9|2074.6|2075|2074.7|2074.4|2074.1|44
1723222430000|2024-08-09 16:53:50|2075|2074.7|2074.7|2074.4|2075.1|2074.8|2074.7|2074.4|30
1723222440000|2024-08-09 16:54:00|2074.8|2074.5|2074.3|2074|2074.8|2074.5|2074.2|2073.9|53
1723222450000|2024-08-09 16:54:10|2074.2|2073.9|2074.1|2073.8|2074.5|2074.2|2074|2073.7|36
1723222460000|2024-08-09 16:54:20|2074|2073.7|2073.5|2073.2|2074.2|2073.9|2073.5|2073.2|45
1723222470000|2024-08-09 16:54:30|2073.4|2073.1|2073.2|2072.9|2073.6|2073.3|2073.1|2072.8|138
1723222480000|2024-08-09 16:54:40|2073.1|2072.8|2072.8|2072.5|2073.1|2072.8|2072.6|2072.3|48
1723222490000|2024-08-09 16:54:50|2072.7|2072.4|2073.1|2072.8|2073.2|2072.9|2072.7|2072.4|49
1723222500000|2024-08-09 16:55:00|2073.2|2072.9|2073.8|2073.5|2073.8|2073.5|2073|2072.7|43
1723222510000|2024-08-09 16:55:10|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.8|2073.5|84
1723222520000|2024-08-09 16:55:20|2074.4|2074.1|2074.4|2074.1|2074.7|2074.4|2074.2|2073.9|33
1723222530000|2024-08-09 16:55:30|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2074.2|2073.9|32
1723222540000|2024-08-09 16:55:40|2074|2073.7|2073.9|2073.6|2074.1|2073.8|2073.6|2073.3|46
1723222550000|2024-08-09 16:55:50|2074|2073.7|2073.6|2073.3|2074.1|2073.8|2073.6|2073.3|21
1723222560000|2024-08-09 16:56:00|2073.7|2073.4|2073.4|2073.1|2073.9|2073.6|2073.3|2073|51
1723222570000|2024-08-09 16:56:10|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.5|2073.2|21
1723222580000|2024-08-09 16:56:20|2073.8|2073.5|2074.7|2074.4|2074.7|2074.4|2073.8|2073.5|48
1723222590000|2024-08-09 16:56:30|2074.8|2074.5|2075|2074.7|2075|2074.7|2074.6|2074.3|44
1723222600000|2024-08-09 16:56:40|2074.9|2074.6|2075.9|2075.6|2075.9|2075.6|2074.9|2074.6|49
1723222610000|2024-08-09 16:56:50|2075.8|2075.5|2075.9|2075.6|2076.2|2075.9|2075.8|2075.5|37
1723222620000|2024-08-09 16:57:00|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.8|2075.5|27
1723222630000|2024-08-09 16:57:10|2075.8|2075.5|2076|2075.7|2076.2|2075.9|2075.8|2075.5|5
1723222640000|2024-08-09 16:57:20|2076.1|2075.8|2075.3|2075|2076.2|2075.9|2075.2|2074.9|39
1723222650000|2024-08-09 16:57:30|2075.5|2075.2|2075.5|2075.2|2075.6|2075.3|2075.4|2075.1|11
1723222660000|2024-08-09 16:57:40|2075.4|2075.1|2076.1|2075.8|2076.1|2075.8|2075.4|2075.1|8
1723222670000|2024-08-09 16:57:50|2076|2075.7|2076.4|2076.1|2076.4|2076.1|2075.9|2075.6|10
1723222680000|2024-08-09 16:58:00|2076.3|2076|2076.8|2076.5|2076.8|2076.5|2076.3|2076|24
1723222690000|2024-08-09 16:58:10|2076.7|2076.4|2077|2076.7|2077.1|2076.8|2076.7|2076.4|36
1723222700000|2024-08-09 16:58:20|2076.9|2076.6|2077.2|2076.9|2077.2|2076.9|2076.9|2076.6|40
1723222710000|2024-08-09 16:58:30|2077.1|2076.8|2077.2|2076.9|2077.3|2077|2077.1|2076.8|15
1723222720000|2024-08-09 16:58:40|2077.3|2077|2077.3|2077|2077.3|2077|2077|2076.7|12
1723222730000|2024-08-09 16:58:50|2077.4|2077.1|2077|2076.7|2077.7|2077.4|2077|2076.7|30
1723222740000|2024-08-09 16:59:00|2076.9|2076.6|2077.4|2077.1|2077.4|2077.1|2076.8|2076.5|9
1723222750000|2024-08-09 16:59:10|2077.3|2077|2077.5|2077.2|2077.5|2077.2|2077.2|2076.9|6
1723222760000|2024-08-09 16:59:20|2077.4|2077.1|2077.7|2077.4|2077.8|2077.5|2077.4|2077.1|6
1723222770000|2024-08-09 16:59:30|2077.6|2077.3|2077.8|2077.5|2077.9|2077.6|2077.6|2077.3|21
1723222780000|2024-08-09 16:59:40|2077.7|2077.4|2077.7|2077.4|2077.9|2077.6|2077.6|2077.3|8
1723222790000|2024-08-09 16:59:50|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|6
1723222800000|2024-08-09 17:00:00|2077.6|2077.3|2077.7|2077.4|2078|2077.7|2077.5|2077.2|26
1723222810000|2024-08-09 17:00:10|2077.6|2077.3|2077.1|2076.8|2077.6|2077.3|2077.1|2076.8|24
1723222820000|2024-08-09 17:00:20|2077.3|2077|2077.1|2076.8|2077.7|2077.4|2077.1|2076.8|22
1723222830000|2024-08-09 17:00:30|2077.2|2076.9|2077.1|2076.8|2077.6|2077.3|2077|2076.7|15
1723222840000|2024-08-09 17:00:40|2077.2|2076.9|2077.5|2077.2|2077.5|2077.2|2077|2076.7|25
1723222850000|2024-08-09 17:00:50|2077.7|2077.4|2077.3|2077|2077.7|2077.4|2077.3|2077|17
1723222860000|2024-08-09 17:01:00|2077.5|2077.2|2077.9|2077.6|2077.9|2077.6|2077.3|2077|51
1723222870000|2024-08-09 17:01:10|2077.8|2077.5|2077.5|2077.2|2077.8|2077.5|2077.4|2077.1|18
1723222880000|2024-08-09 17:01:20|2077.6|2077.3|2077.5|2077.2|2077.7|2077.4|2077.2|2076.9|6
1723222890000|2024-08-09 17:01:30|2077.6|2077.3|2077.7|2077.4|2077.8|2077.5|2077.5|2077.2|39
1723222900000|2024-08-09 17:01:40|2077.8|2077.5|2078.1|2077.8|2078.3|2078|2077.8|2077.5|26
1723222910000|2024-08-09 17:01:50|2078|2077.7|2078.5|2078.2|2078.6|2078.3|2077.9|2077.6|28
1723222920000|2024-08-09 17:02:00|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|13
1723222930000|2024-08-09 17:02:10|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.3|2078|13
1723222940000|2024-08-09 17:02:20|2078.5|2078.2|2078.9|2078.6|2079|2078.7|2078.5|2078.2|32
1723222950000|2024-08-09 17:02:30|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.6|2078.3|29
1723222960000|2024-08-09 17:02:40|2079.1|2078.8|2079.1|2078.8|2079.3|2079|2079|2078.7|51
1723222970000|2024-08-09 17:02:50|2079|2078.7|2079.4|2079.1|2079.4|2079.1|2078.9|2078.6|62
1723222980000|2024-08-09 17:03:00|2079.3|2079|2079.2|2078.9|2079.4|2079.1|2079|2078.7|37
1723222990000|2024-08-09 17:03:10|2079.1|2078.8|2078.8|2078.5|2079.1|2078.8|2078.8|2078.5|16
1723223000000|2024-08-09 17:03:20|2078.9|2078.6|2079.2|2078.9|2079.2|2078.9|2078.8|2078.5|16
1723223010000|2024-08-09 17:03:30|2079.3|2079|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|23
1723223020000|2024-08-09 17:03:40|2079.1|2078.8|2079.2|2078.9|2079.5|2079.2|2079.1|2078.8|67
1723223030000|2024-08-09 17:03:50|2079.1|2078.8|2079.4|2079.1|2079.4|2079.1|2079|2078.7|15
1723223040000|2024-08-09 17:04:00|2079.5|2079.2|2078.8|2078.5|2079.6|2079.3|2078.8|2078.5|39
1723223050000|2024-08-09 17:04:10|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.8|2078.5|2
1723223060000|2024-08-09 17:04:20|2079.1|2078.8|2079.4|2079.1|2079.4|2079.1|2079.1|2078.8|10
1723223070000|2024-08-09 17:04:30|2079.3|2079|2079.6|2079.3|2079.7|2079.4|2079.3|2079|14
1723223080000|2024-08-09 17:04:40|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|13
1723223090000|2024-08-09 17:04:50|2079.6|2079.3|2079.2|2078.9|2079.7|2079.4|2079.2|2078.9|25
1723223100000|2024-08-09 17:05:00|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.2|2078.9|34
1723223110000|2024-08-09 17:05:10|2079.6|2079.3|2079.2|2078.9|2079.8|2079.5|2079.2|2078.9|17
1723223120000|2024-08-09 17:05:20|2079.3|2079|2078.7|2078.4|2079.6|2079.3|2078.5|2078.2|75
1723223130000|2024-08-09 17:05:30|2078.6|2078.3|2078.3|2078|2078.7|2078.4|2078.3|2078|18
1723223140000|2024-08-09 17:05:40|2078.2|2077.9|2077.6|2077.3|2078.2|2077.9|2077.6|2077.3|55
1723223150000|2024-08-09 17:05:50|2077.8|2077.5|2078.3|2078|2078.3|2078|2077.8|2077.5|21
1723223160000|2024-08-09 17:06:00|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2078.2|2077.9|14
1723223170000|2024-08-09 17:06:10|2078.2|2077.9|2078.8|2078.5|2078.9|2078.6|2078.1|2077.8|29
1723223180000|2024-08-09 17:06:20|2078.9|2078.6|2078.4|2078.1|2079|2078.7|2078.4|2078.1|17
1723223190000|2024-08-09 17:06:30|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.3|2078|8
1723223200000|2024-08-09 17:06:40|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.3|2078|5
1723223210000|2024-08-09 17:06:50|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.2|2077.9|29
1723223220000|2024-08-09 17:07:00|2078.4|2078.1|2078.4|2078.1|2078.6|2078.3|2078.3|2078|18
1723223230000|2024-08-09 17:07:10|2078.3|2078|2078|2077.7|2078.3|2078|2077.9|2077.6|24
1723223240000|2024-08-09 17:07:20|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|3
1723223250000|2024-08-09 17:07:30|2078|2077.7|2077.8|2077.5|2078.1|2077.8|2077.8|2077.5|16
1723223260000|2024-08-09 17:07:40|2077.7|2077.4|2078|2077.7|2078|2077.7|2077.5|2077.2|28
1723223270000|2024-08-09 17:07:50|2077.9|2077.6|2078.6|2078.3|2078.7|2078.4|2077.9|2077.6|17
1723223280000|2024-08-09 17:08:00|2078.7|2078.4|2078.7|2078.4|2078.9|2078.6|2078.5|2078.2|15
1723223290000|2024-08-09 17:08:10|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.4|2078.1|7
1723223300000|2024-08-09 17:08:20|2078.4|2078.1|2078.1|2077.8|2078.5|2078.2|2078.1|2077.8|10
1723223310000|2024-08-09 17:08:30|2078|2077.7|2078.3|2078|2078.5|2078.2|2078|2077.7|16
1723223320000|2024-08-09 17:08:40|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|12
1723223330000|2024-08-09 17:08:50|2078.3|2078|2078.2|2077.9|2078.7|2078.4|2078.2|2077.9|26
1723223340000|2024-08-09 17:09:00|2078.1|2077.8|2078.2|2077.9|2078.3|2078|2077.8|2077.5|13
1723223350000|2024-08-09 17:09:10|2078.3|2078|2078.6|2078.3|2078.7|2078.4|2078.1|2077.8|15
1723223360000|2024-08-09 17:09:20|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|19
1723223370000|2024-08-09 17:09:30|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.7|2078.4|9
1723223380000|2024-08-09 17:09:40|2078.9|2078.6|2079.6|2079.3|2079.6|2079.3|2078.9|2078.6|15
1723223390000|2024-08-09 17:09:50|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.4|2079.1|15
1723223400000|2024-08-09 17:10:00|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|42
1723223410000|2024-08-09 17:10:10|2079.7|2079.4|2079.8|2079.5|2080|2079.7|2079.7|2079.4|20
1723223420000|2024-08-09 17:10:20|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.6|2079.3|86
1723223430000|2024-08-09 17:10:30|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.6|2079.3|8
1723223440000|2024-08-09 17:10:40|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|28
1723223450000|2024-08-09 17:10:50|2079.8|2079.5|2079.4|2079.1|2079.8|2079.5|2079.4|2079.1|8
1723223460000|2024-08-09 17:11:00|2079.5|2079.2|2079.8|2079.5|2079.8|2079.5|2079.4|2079.1|54
1723223470000|2024-08-09 17:11:10|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|22
1723223480000|2024-08-09 17:11:20|2079.8|2079.5|2079.3|2079|2079.8|2079.5|2079.2|2078.9|15
1723223490000|2024-08-09 17:11:30|2079.4|2079.1|2079.3|2079|2079.6|2079.3|2079.3|2079|9
1723223500000|2024-08-09 17:11:40|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079|2078.7|6
1723223510000|2024-08-09 17:11:50|2079.3|2079|2079.2|2078.9|2079.3|2079|2079|2078.7|11
1723223520000|2024-08-09 17:12:00|2079.3|2079|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|9
1723223530000|2024-08-09 17:12:10|2079.3|2079|2079.5|2079.2|2079.5|2079.2|2079.3|2079|8
1723223540000|2024-08-09 17:12:20|2079.6|2079.3|2079.7|2079.4|2079.9|2079.6|2079.5|2079.2|5
1723223550000|2024-08-09 17:12:30|2079.6|2079.3|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|10
1723223560000|2024-08-09 17:12:40|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|27
1723223570000|2024-08-09 17:12:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080|2079.7|33
1723223580000|2024-08-09 17:13:00|2080.3|2080|2080.3|2080|2080.6|2080.3|2080.2|2079.9|60
1723223590000|2024-08-09 17:13:10|2080.5|2080.2|2080.6|2080.3|2080.7|2080.4|2080.2|2079.9|42
1723223600000|2024-08-09 17:13:20|2080.7|2080.4|2080.7|2080.4|2081|2080.7|2080.7|2080.4|14
1723223610000|2024-08-09 17:13:30|2080.6|2080.3|2080.3|2080|2080.8|2080.5|2080.3|2080|39
1723223620000|2024-08-09 17:13:40|2080.2|2079.9|2080.4|2080.1|2080.6|2080.3|2080.1|2079.8|19
1723223630000|2024-08-09 17:13:50|2080.5|2080.2|2080.8|2080.5|2080.8|2080.5|2080.5|2080.2|9
1723223640000|2024-08-09 17:14:00|2080.7|2080.4|2081.3|2081|2081.3|2081|2080.7|2080.4|22
1723223650000|2024-08-09 17:14:10|2081.2|2080.9|2080.9|2080.6|2081.4|2081.1|2080.9|2080.6|26
1723223660000|2024-08-09 17:14:20|2081|2080.7|2081.2|2080.9|2081.4|2081.1|2081|2080.7|9
1723223670000|2024-08-09 17:14:30|2081.3|2081|2081.6|2081.3|2081.7|2081.4|2081.2|2080.9|12
1723223680000|2024-08-09 17:14:40|2081.7|2081.4|2082.3|2082|2082.5|2082.2|2081.7|2081.4|86
1723223690000|2024-08-09 17:14:50|2082.4|2082.1|2082.3|2082|2082.6|2082.3|2082.2|2081.9|32
1723223700000|2024-08-09 17:15:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2081.8|2081.5|26
1723223710000|2024-08-09 17:15:10|2082.4|2082.1|2082.3|2082|2082.5|2082.2|2082.2|2081.9|38
1723223720000|2024-08-09 17:15:20|2082.2|2081.9|2082.7|2082.4|2082.8|2082.5|2082.1|2081.8|42
1723223730000|2024-08-09 17:15:30|2082.6|2082.3|2083.2|2082.9|2083.3|2083|2082.5|2082.2|36
1723223740000|2024-08-09 17:15:40|2083.5|2083.2|2083.5|2083.2|2083.7|2083.4|2083.4|2083.1|73
1723223750000|2024-08-09 17:15:50|2083.6|2083.3|2083.8|2083.5|2084.2|2083.9|2083.6|2083.3|91
1723223760000|2024-08-09 17:16:00|2083.9|2083.6|2083.5|2083.2|2083.9|2083.6|2083.4|2083.1|24
1723223770000|2024-08-09 17:16:10|2083.7|2083.4|2083.9|2083.6|2084|2083.7|2083.5|2083.2|36
1723223780000|2024-08-09 17:16:20|2083.8|2083.5|2083.8|2083.5|2083.9|2083.6|2083.5|2083.2|64
1723223790000|2024-08-09 17:16:30|2083.9|2083.6|2084.1|2083.8|2084.3|2084|2083.9|2083.6|33
1723223800000|2024-08-09 17:16:40|2084|2083.7|2084|2083.7|2084.2|2083.9|2083.8|2083.5|15
1723223810000|2024-08-09 17:16:50|2084.1|2083.8|2084.2|2083.9|2084.4|2084.1|2084.1|2083.8|31
1723223820000|2024-08-09 17:17:00|2084.3|2084|2084.1|2083.8|2084.7|2084.4|2084|2083.7|41
1723223830000|2024-08-09 17:17:10|2084.4|2084.1|2084.6|2084.3|2084.7|2084.4|2084.2|2083.9|17
1723223840000|2024-08-09 17:17:20|2084.7|2084.4|2084.6|2084.3|2084.8|2084.5|2084.4|2084.1|21
1723223850000|2024-08-09 17:17:30|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084.2|2083.9|8
1723223860000|2024-08-09 17:17:40|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084.2|2083.9|16
1723223870000|2024-08-09 17:17:50|2084.2|2083.9|2084.5|2084.2|2084.5|2084.2|2084.2|2083.9|27
1723223880000|2024-08-09 17:18:00|2084.4|2084.1|2084.8|2084.5|2084.8|2084.5|2084.3|2084|37
1723223890000|2024-08-09 17:18:10|2084.9|2084.6|2084.6|2084.3|2084.9|2084.6|2084.4|2084.1|28
1723223900000|2024-08-09 17:18:20|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|13
1723223910000|2024-08-09 17:18:30|2084.5|2084.2|2084.4|2084.1|2084.8|2084.5|2084.4|2084.1|68
1723223920000|2024-08-09 17:18:40|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084.2|2083.9|18
1723223930000|2024-08-09 17:18:50|2084.5|2084.2|2083.9|2083.6|2084.7|2084.4|2083.8|2083.5|65
1723223940000|2024-08-09 17:19:00|2083.8|2083.5|2084.3|2084|2084.3|2084|2083.8|2083.5|25
1723223950000|2024-08-09 17:19:10|2084.4|2084.1|2084.3|2084|2084.6|2084.3|2084.3|2084|19
1723223960000|2024-08-09 17:19:20|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.2|2083.9|17
1723223970000|2024-08-09 17:19:30|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.2|2083.9|12
1723223980000|2024-08-09 17:19:40|2084.5|2084.2|2084.6|2084.3|2084.9|2084.6|2084.5|2084.2|48
1723223990000|2024-08-09 17:19:50|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|15
1723224000000|2024-08-09 17:20:00|2084.7|2084.4|2085.3|2085|2085.3|2085|2084.7|2084.4|47
1723224010000|2024-08-09 17:20:10|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.1|2084.8|17
1723224020000|2024-08-09 17:20:20|2085.2|2084.9|2085|2084.7|2085.3|2085|2085|2084.7|15
1723224030000|2024-08-09 17:20:30|2085.1|2084.8|2084.6|2084.3|2085.1|2084.8|2084.5|2084.2|32
1723224040000|2024-08-09 17:20:40|2084.5|2084.2|2084.7|2084.4|2084.8|2084.5|2084.5|2084.2|25
1723224050000|2024-08-09 17:20:50|2084.8|2084.5|2085.3|2085|2085.4|2085.1|2084.8|2084.5|26
1723224060000|2024-08-09 17:21:00|2085.4|2085.1|2084.9|2084.6|2085.4|2085.1|2084.9|2084.6|24
1723224070000|2024-08-09 17:21:10|2085|2084.7|2084.9|2084.6|2085.1|2084.8|2084.9|2084.6|15
1723224080000|2024-08-09 17:21:20|2084.8|2084.5|2084.8|2084.5|2085|2084.7|2084.5|2084.2|22
1723224090000|2024-08-09 17:21:30|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.4|2084.1|25
1723224100000|2024-08-09 17:21:40|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.4|2084.1|44
1723224110000|2024-08-09 17:21:50|2084.6|2084.3|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|20
1723224120000|2024-08-09 17:22:00|2084.8|2084.5|2084.8|2084.5|2085|2084.7|2084.7|2084.4|27
1723224130000|2024-08-09 17:22:10|2084.9|2084.6|2084.5|2084.2|2085.1|2084.8|2084.5|2084.2|2
1723224140000|2024-08-09 17:22:20|2084.7|2084.4|2084.1|2083.8|2084.7|2084.4|2084.1|2083.8|18
1723224150000|2024-08-09 17:22:30|2084.3|2084|2084.4|2084.1|2084.6|2084.3|2084.2|2083.9|20
1723224160000|2024-08-09 17:22:40|2084.3|2084|2084.2|2083.9|2084.6|2084.3|2084.2|2083.9|81
1723224170000|2024-08-09 17:22:50|2084.3|2084|2083.9|2083.6|2084.6|2084.3|2083.8|2083.5|128
1723224180000|2024-08-09 17:23:00|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2083.7|2083.4|27
1723224190000|2024-08-09 17:23:10|2084.2|2083.9|2084.4|2084.1|2084.6|2084.3|2084.2|2083.9|10
1723224200000|2024-08-09 17:23:20|2084.3|2084|2084.3|2084|2084.4|2084.1|2084.1|2083.8|10
1723224210000|2024-08-09 17:23:30|2084.4|2084.1|2083.3|2083|2084.4|2084.1|2083.2|2082.9|32
1723224220000|2024-08-09 17:23:40|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2082.8|2082.5|22
1723224230000|2024-08-09 17:23:50|2083.2|2082.9|2083.4|2083.1|2083.4|2083.1|2082.9|2082.6|21
1723224240000|2024-08-09 17:24:00|2083.5|2083.2|2083.3|2083|2083.6|2083.3|2083.3|2083|51
1723224250000|2024-08-09 17:24:10|2083.4|2083.1|2083.2|2082.9|2083.4|2083.1|2083.1|2082.8|23
1723224260000|2024-08-09 17:24:20|2083.3|2083|2083.3|2083|2083.4|2083.1|2083|2082.7|9
1723224270000|2024-08-09 17:24:30|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083|2082.7|11
1723224280000|2024-08-09 17:24:40|2083.1|2082.8|2083.6|2083.3|2083.7|2083.4|2082.8|2082.5|110
1723224290000|2024-08-09 17:24:50|2083.7|2083.4|2083.4|2083.1|2083.7|2083.4|2083.3|2083|12
1723224300000|2024-08-09 17:25:00|2083.6|2083.3|2084|2083.7|2084|2083.7|2083.5|2083.2|24
1723224310000|2024-08-09 17:25:10|2084.1|2083.8|2084.3|2084|2084.3|2084|2084|2083.7|19
1723224320000|2024-08-09 17:25:20|2084.4|2084.1|2084.9|2084.6|2084.9|2084.6|2084.3|2084|13
1723224330000|2024-08-09 17:25:30|2084.8|2084.5|2084.2|2083.9|2084.9|2084.6|2084.2|2083.9|54
1723224340000|2024-08-09 17:25:40|2084.3|2084|2083.8|2083.5|2084.4|2084.1|2083.8|2083.5|17
1723224350000|2024-08-09 17:25:50|2083.7|2083.4|2084.2|2083.9|2084.2|2083.9|2083.7|2083.4|19
1723224360000|2024-08-09 17:26:00|2084.3|2084|2083.7|2083.4|2084.3|2084|2083.7|2083.4|12
1723224370000|2024-08-09 17:26:10|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.3|2083|20
1723224380000|2024-08-09 17:26:20|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|6
1723224390000|2024-08-09 17:26:30|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.7|2083.4|10
1723224400000|2024-08-09 17:26:40|2083.7|2083.4|2083.9|2083.6|2084|2083.7|2083.6|2083.3|4
1723224410000|2024-08-09 17:26:50|2084|2083.7|2084|2083.7|2084.2|2083.9|2083.8|2083.5|6
1723224420000|2024-08-09 17:27:00|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|4
1723224430000|2024-08-09 17:27:10|2084|2083.7|2084|2083.7|2084.1|2083.8|2083.9|2083.6|6
1723224440000|2024-08-09 17:27:20|2083.9|2083.6|2083.7|2083.4|2084|2083.7|2083.7|2083.4|14
1723224450000|2024-08-09 17:27:30|2083.8|2083.5|2083.8|2083.5|2083.9|2083.6|2083.6|2083.3|5
1723224460000|2024-08-09 17:27:40|2083.7|2083.4|2083.3|2083|2083.7|2083.4|2083.1|2082.8|9
1723224470000|2024-08-09 17:27:50|2083.2|2082.9|2083.9|2083.6|2083.9|2083.6|2083.2|2082.9|11
1723224480000|2024-08-09 17:28:00|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2083.6|2083.3|26
1723224490000|2024-08-09 17:28:10|2084.2|2083.9|2084.6|2084.3|2084.7|2084.4|2084.2|2083.9|47
1723224500000|2024-08-09 17:28:20|2084.7|2084.4|2084.9|2084.6|2085|2084.7|2084.7|2084.4|29
1723224510000|2024-08-09 17:28:30|2085|2084.7|2085.3|2085|2085.4|2085.1|2084.9|2084.6|27
1723224520000|2024-08-09 17:28:40|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2085.1|2084.8|18
1723224530000|2024-08-09 17:28:50|2085|2084.7|2085.2|2084.9|2085.3|2085|2085|2084.7|19
1723224540000|2024-08-09 17:29:00|2085.3|2085|2085.3|2085|2085.4|2085.1|2085.2|2084.9|39
1723224550000|2024-08-09 17:29:10|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.2|2084.9|58
1723224560000|2024-08-09 17:29:20|2085.9|2085.6|2086.1|2085.8|2086.2|2085.9|2085.9|2085.6|40
1723224570000|2024-08-09 17:29:30|2086.2|2085.9|2086.6|2086.3|2086.6|2086.3|2086.1|2085.8|83
1723224580000|2024-08-09 17:29:40|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.5|2086.2|62
1723224590000|2024-08-09 17:29:50|2086.5|2086.2|2087.1|2086.8|2087.1|2086.8|2086.4|2086.1|40
1723224600000|2024-08-09 17:30:00|2087.2|2086.9|2087.2|2086.9|2087.4|2087.1|2086.8|2086.5|95
1723224610000|2024-08-09 17:30:10|2087.3|2087|2087.3|2087|2087.4|2087.1|2086.9|2086.6|31
1723224620000|2024-08-09 17:30:20|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|30
1723224630000|2024-08-09 17:30:30|2087.3|2087|2087.6|2087.3|2087.6|2087.3|2087.2|2086.9|41
1723224640000|2024-08-09 17:30:40|2087.5|2087.2|2087.6|2087.3|2087.8|2087.5|2087.5|2087.2|38
1723224650000|2024-08-09 17:30:50|2087.7|2087.4|2087.9|2087.6|2088.2|2087.9|2087.7|2087.4|51
1723224660000|2024-08-09 17:31:00|2088|2087.7|2087|2086.7|2088.1|2087.8|2087|2086.7|93
1723224670000|2024-08-09 17:31:10|2087.1|2086.8|2087.2|2086.9|2087.6|2087.3|2087|2086.7|39
1723224680000|2024-08-09 17:31:20|2087.5|2087.2|2087.4|2087.1|2087.7|2087.4|2087.2|2086.9|83
1723224690000|2024-08-09 17:31:30|2087.3|2087|2087.3|2087|2087.3|2087|2086.7|2086.4|63
1723224700000|2024-08-09 17:31:40|2087.4|2087.1|2086.6|2086.3|2087.4|2087.1|2086.5|2086.2|48
1723224710000|2024-08-09 17:31:50|2086.5|2086.2|2086|2085.7|2086.5|2086.2|2086|2085.7|33
1723224720000|2024-08-09 17:32:00|2085.8|2085.5|2086.2|2085.9|2086.5|2086.2|2085.7|2085.4|63
1723224730000|2024-08-09 17:32:10|2086.3|2086|2085.9|2085.6|2086.5|2086.2|2085.8|2085.5|45
1723224740000|2024-08-09 17:32:20|2085.8|2085.5|2085.7|2085.4|2086.4|2086.1|2085.7|2085.4|72
1723224750000|2024-08-09 17:32:30|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|16
1723224760000|2024-08-09 17:32:40|2085.5|2085.2|2085.5|2085.2|2085.8|2085.5|2085.1|2084.8|35
1723224770000|2024-08-09 17:32:50|2085.7|2085.4|2086.1|2085.8|2086.1|2085.8|2085.7|2085.4|20
1723224780000|2024-08-09 17:33:00|2086|2085.7|2086.2|2085.9|2086.5|2086.2|2086|2085.7|22
1723224790000|2024-08-09 17:33:10|2086.1|2085.8|2086.2|2085.9|2086.3|2086|2085.9|2085.6|18
1723224800000|2024-08-09 17:33:20|2086.1|2085.8|2086.2|2085.9|2086.4|2086.1|2086.1|2085.8|12
1723224810000|2024-08-09 17:33:30|2086.1|2085.8|2086|2085.7|2086.4|2086.1|2086|2085.7|7
1723224820000|2024-08-09 17:33:40|2085.9|2085.6|2086.6|2086.3|2086.6|2086.3|2085.9|2085.6|21
1723224830000|2024-08-09 17:33:50|2086.5|2086.2|2086.7|2086.4|2087.1|2086.8|2086.4|2086.1|83
1723224840000|2024-08-09 17:34:00|2086.8|2086.5|2087|2086.7|2087.1|2086.8|2086.7|2086.4|14
1723224850000|2024-08-09 17:34:10|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.7|2086.4|11
1723224860000|2024-08-09 17:34:20|2086.9|2086.6|2087.6|2087.3|2087.6|2087.3|2086.9|2086.6|67
1723224870000|2024-08-09 17:34:30|2087.5|2087.2|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|22
1723224880000|2024-08-09 17:34:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|13
1723224890000|2024-08-09 17:34:50|2088|2087.7|2088|2087.7|2088|2087.7|2087.8|2087.5|10
1723224900000|2024-08-09 17:35:00|2087.9|2087.6|2088.3|2088|2088.3|2088|2087.9|2087.6|36
1723224910000|2024-08-09 17:35:10|2088.2|2087.9|2087.6|2087.3|2088.3|2088|2087.5|2087.2|57
1723224920000|2024-08-09 17:35:20|2087.4|2087.1|2087.7|2087.4|2087.8|2087.5|2087.4|2087.1|51
1723224930000|2024-08-09 17:35:30|2087.8|2087.5|2087.8|2087.5|2088.1|2087.8|2087.8|2087.5|9
1723224940000|2024-08-09 17:35:40|2087.7|2087.4|2087.3|2087|2087.7|2087.4|2087.3|2087|15
1723224950000|2024-08-09 17:35:50|2087.2|2086.9|2086.8|2086.5|2087.4|2087.1|2086.8|2086.5|27
1723224960000|2024-08-09 17:36:00|2086.9|2086.6|2086.8|2086.5|2087.4|2087.1|2086.8|2086.5|13
1723224970000|2024-08-09 17:36:10|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|19
1723224980000|2024-08-09 17:36:20|2086.9|2086.6|2087.1|2086.8|2087.2|2086.9|2086.9|2086.6|12
1723224990000|2024-08-09 17:36:30|2087.2|2086.9|2087|2086.7|2087.5|2087.2|2087|2086.7|16
1723225000000|2024-08-09 17:36:40|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.5|2086.2|22
1723225010000|2024-08-09 17:36:50|2087|2086.7|2086.9|2086.6|2087.3|2087|2086.8|2086.5|17
1723225020000|2024-08-09 17:37:00|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.8|2086.5|14
1723225030000|2024-08-09 17:37:10|2087|2086.7|2087.3|2087|2087.3|2087|2086.8|2086.5|16
1723225040000|2024-08-09 17:37:20|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.1|2086.8|10
1723225050000|2024-08-09 17:37:30|2087.3|2087|2087.3|2087|2087.5|2087.2|2087.3|2087|5
1723225060000|2024-08-09 17:37:40|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|7
1723225070000|2024-08-09 17:37:50|2087.5|2087.2|2087.9|2087.6|2087.9|2087.6|2087.5|2087.2|15
1723225080000|2024-08-09 17:38:00|2088|2087.7|2087.8|2087.5|2088.2|2087.9|2087.8|2087.5|27
1723225090000|2024-08-09 17:38:10|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|40
1723225100000|2024-08-09 17:38:20|2087.8|2087.5|2088.2|2087.9|2088.3|2088|2087.7|2087.4|25
1723225110000|2024-08-09 17:38:30|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2087.8|2087.5|7
1723225120000|2024-08-09 17:38:40|2088.3|2088|2088.3|2088|2088.5|2088.2|2088.1|2087.8|30
1723225130000|2024-08-09 17:38:50|2088.2|2087.9|2088.2|2087.9|2088.4|2088.1|2088.1|2087.8|23
1723225140000|2024-08-09 17:39:00|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2087.9|2087.6|16
1723225150000|2024-08-09 17:39:10|2088.3|2088|2088.2|2087.9|2088.4|2088.1|2088|2087.7|8
1723225160000|2024-08-09 17:39:20|2088.3|2088|2088|2087.7|2088.3|2088|2087.9|2087.6|12
1723225170000|2024-08-09 17:39:30|2087.9|2087.6|2087.2|2086.9|2088.2|2087.9|2087.1|2086.8|90
1723225180000|2024-08-09 17:39:40|2087.3|2087|2087.3|2087|2087.6|2087.3|2087.3|2087|24
1723225190000|2024-08-09 17:39:50|2087.5|2087.2|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|20
1723225200000|2024-08-09 17:40:00|2087.6|2087.3|2087.7|2087.4|2087.9|2087.6|2087.6|2087.3|10
1723225210000|2024-08-09 17:40:10|2087.6|2087.3|2087.8|2087.5|2088.1|2087.8|2087.6|2087.3|13
1723225220000|2024-08-09 17:40:20|2088.1|2087.8|2088.1|2087.8|2088.3|2088|2087.9|2087.6|37
1723225230000|2024-08-09 17:40:30|2088|2087.7|2087.5|2087.2|2088.1|2087.8|2087.5|2087.2|6
1723225240000|2024-08-09 17:40:40|2087.6|2087.3|2087.3|2087|2087.8|2087.5|2087.3|2087|8
1723225250000|2024-08-09 17:40:50|2087.4|2087.1|2087.3|2087|2087.6|2087.3|2087.2|2086.9|11
1723225260000|2024-08-09 17:41:00|2087.4|2087.1|2086.9|2086.6|2087.5|2087.2|2086.9|2086.6|27
1723225270000|2024-08-09 17:41:10|2086.8|2086.5|2087|2086.7|2087.3|2087|2086.6|2086.3|46
1723225280000|2024-08-09 17:41:20|2086.9|2086.6|2086|2085.7|2086.9|2086.6|2086|2085.7|46
1723225290000|2024-08-09 17:41:30|2086.1|2085.8|2085.1|2084.8|2086.2|2085.9|2085.1|2084.8|47
1723225300000|2024-08-09 17:41:40|2085|2084.7|2085|2084.7|2085.4|2085.1|2085|2084.7|43
1723225310000|2024-08-09 17:41:50|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.4|2084.1|57
1723225320000|2024-08-09 17:42:00|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2083.7|2083.4|170
1723225330000|2024-08-09 17:42:10|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084|2083.7|32
1723225340000|2024-08-09 17:42:20|2084.2|2083.9|2084.2|2083.9|2084.4|2084.1|2083.9|2083.6|17
1723225350000|2024-08-09 17:42:30|2084.3|2084|2083.4|2083.1|2084.3|2084|2083.4|2083.1|16
1723225360000|2024-08-09 17:42:40|2083.5|2083.2|2083.5|2083.2|2083.9|2083.6|2083.1|2082.8|62
1723225370000|2024-08-09 17:42:50|2083.4|2083.1|2083.4|2083.1|2083.5|2083.2|2083.1|2082.8|79
1723225380000|2024-08-09 17:43:00|2083.5|2083.2|2083.7|2083.4|2083.8|2083.5|2083.4|2083.1|38
1723225390000|2024-08-09 17:43:10|2083.6|2083.3|2083.8|2083.5|2084.2|2083.9|2083.6|2083.3|31
1723225400000|2024-08-09 17:43:20|2083.7|2083.4|2084|2083.7|2084.1|2083.8|2083.7|2083.4|12
1723225410000|2024-08-09 17:43:30|2084.2|2083.9|2084.7|2084.4|2084.7|2084.4|2084.1|2083.8|17
1723225420000|2024-08-09 17:43:40|2084.6|2084.3|2084.8|2084.5|2084.9|2084.6|2084.5|2084.2|26
1723225430000|2024-08-09 17:43:50|2084.6|2084.3|2084.7|2084.4|2085|2084.7|2084.6|2084.3|19
1723225440000|2024-08-09 17:44:00|2084.6|2084.3|2084.3|2084|2084.6|2084.3|2084.1|2083.8|20
1723225450000|2024-08-09 17:44:10|2084.2|2083.9|2083.9|2083.6|2084.3|2084|2083.9|2083.6|17
1723225460000|2024-08-09 17:44:20|2083.8|2083.5|2083.7|2083.4|2084.3|2084|2083.6|2083.3|11
1723225470000|2024-08-09 17:44:30|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.5|2083.2|3
1723225480000|2024-08-09 17:44:40|2083.7|2083.4|2083.8|2083.5|2084|2083.7|2083.4|2083.1|11
1723225490000|2024-08-09 17:44:50|2083.9|2083.6|2083.7|2083.4|2084|2083.7|2083.7|2083.4|15
1723225500000|2024-08-09 17:45:00|2083.6|2083.3|2083.1|2082.8|2084.1|2083.8|2083.1|2082.8|49
1723225510000|2024-08-09 17:45:10|2083.2|2082.9|2083.6|2083.3|2083.7|2083.4|2083.2|2082.9|14
1723225520000|2024-08-09 17:45:20|2083.7|2083.4|2083.8|2083.5|2083.9|2083.6|2083.6|2083.3|21
1723225530000|2024-08-09 17:45:30|2083.9|2083.6|2084|2083.7|2084.4|2084.1|2083.8|2083.5|33
1723225540000|2024-08-09 17:45:40|2084.3|2084|2084.2|2083.9|2084.5|2084.2|2083.9|2083.6|48
1723225550000|2024-08-09 17:45:50|2084.1|2083.8|2084.4|2084.1|2084.5|2084.2|2084|2083.7|23
1723225560000|2024-08-09 17:46:00|2084.3|2084|2084|2083.7|2084.3|2084|2083.7|2083.4|8
1723225570000|2024-08-09 17:46:10|2083.9|2083.6|2083.1|2082.8|2084|2083.7|2083.1|2082.8|8
1723225580000|2024-08-09 17:46:20|2083|2082.7|2083.2|2082.9|2083.4|2083.1|2083|2082.7|18
1723225590000|2024-08-09 17:46:30|2083.1|2082.8|2083|2082.7|2083.2|2082.9|2083|2082.7|10
1723225600000|2024-08-09 17:46:40|2082.8|2082.5|2083.2|2082.9|2083.2|2082.9|2082.6|2082.3|39
1723225610000|2024-08-09 17:46:50|2083.1|2082.8|2083.3|2083|2083.3|2083|2083|2082.7|24
1723225620000|2024-08-09 17:47:00|2083.4|2083.1|2082.9|2082.6|2083.4|2083.1|2082.8|2082.5|24
1723225630000|2024-08-09 17:47:10|2083|2082.7|2083.5|2083.2|2083.6|2083.3|2083|2082.7|17
1723225640000|2024-08-09 17:47:20|2083.6|2083.3|2084.1|2083.8|2084.3|2084|2083.6|2083.3|34
1723225650000|2024-08-09 17:47:30|2084.2|2083.9|2083.8|2083.5|2084.2|2083.9|2083.6|2083.3|43
1723225660000|2024-08-09 17:47:40|2083.7|2083.4|2084.5|2084.2|2084.5|2084.2|2083.6|2083.3|16
1723225670000|2024-08-09 17:47:50|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.3|2084|44
1723225680000|2024-08-09 17:48:00|2084.6|2084.3|2084.2|2083.9|2084.6|2084.3|2084.1|2083.8|16
1723225690000|2024-08-09 17:48:10|2084.3|2084|2083.2|2082.9|2084.3|2084|2083.1|2082.8|15
1723225700000|2024-08-09 17:48:20|2083.1|2082.8|2083|2082.7|2083.4|2083.1|2082.9|2082.6|23
1723225710000|2024-08-09 17:48:30|2082.9|2082.6|2082.3|2082|2083.2|2082.9|2082.2|2081.9|24
1723225720000|2024-08-09 17:48:40|2082.4|2082.1|2082.5|2082.2|2082.6|2082.3|2082.3|2082|13
1723225730000|2024-08-09 17:48:50|2082.3|2082|2082.6|2082.3|2082.7|2082.4|2082.3|2082|29
1723225740000|2024-08-09 17:49:00|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|13
1723225750000|2024-08-09 17:49:10|2082.7|2082.4|2082.7|2082.4|2083.1|2082.8|2082.6|2082.3|37
1723225760000|2024-08-09 17:49:20|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|11
1723225770000|2024-08-09 17:49:30|2082.6|2082.3|2082.3|2082|2082.6|2082.3|2082|2081.7|17
1723225780000|2024-08-09 17:49:40|2082.4|2082.1|2082.3|2082|2082.5|2082.2|2082.3|2082|22
1723225790000|2024-08-09 17:49:50|2082.4|2082.1|2082.4|2082.1|2082.7|2082.4|2082.4|2082.1|35
1723225800000|2024-08-09 17:50:00|2082.3|2082|2083|2082.7|2083.1|2082.8|2082.3|2082|38
1723225810000|2024-08-09 17:50:10|2082.9|2082.6|2082|2081.7|2083|2082.7|2081.9|2081.6|30
1723225820000|2024-08-09 17:50:20|2081.9|2081.6|2081.6|2081.3|2081.9|2081.6|2081.6|2081.3|39
1723225830000|2024-08-09 17:50:30|2081.7|2081.4|2081.6|2081.3|2082|2081.7|2081.6|2081.3|24
1723225840000|2024-08-09 17:50:40|2081.7|2081.4|2081.3|2081|2081.8|2081.5|2081.3|2081|47
1723225850000|2024-08-09 17:50:50|2081.2|2080.9|2080.6|2080.3|2081.2|2080.9|2080.6|2080.3|44
1723225860000|2024-08-09 17:51:00|2080.5|2080.2|2080.7|2080.4|2081.1|2080.8|2080.4|2080.1|60
1723225870000|2024-08-09 17:51:10|2080.8|2080.5|2080.7|2080.4|2080.9|2080.6|2080.4|2080.1|94
1723225880000|2024-08-09 17:51:20|2080.8|2080.5|2081.8|2081.5|2081.9|2081.6|2080.8|2080.5|65
1723225890000|2024-08-09 17:51:30|2082|2081.7|2082.3|2082|2082.5|2082.2|2082|2081.7|63
1723225900000|2024-08-09 17:51:40|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.2|2081.9|17
1723225910000|2024-08-09 17:51:50|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.2|2081.9|26
1723225920000|2024-08-09 17:52:00|2082.4|2082.1|2082.5|2082.2|2082.7|2082.4|2082.2|2081.9|27
1723225930000|2024-08-09 17:52:10|2082.4|2082.1|2082.8|2082.5|2083|2082.7|2082.4|2082.1|57
1723225940000|2024-08-09 17:52:20|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|8
1723225950000|2024-08-09 17:52:30|2082.8|2082.5|2082.2|2081.9|2082.8|2082.5|2082|2081.7|84
1723225960000|2024-08-09 17:52:40|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2081.8|2081.5|8
1723225970000|2024-08-09 17:52:50|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.8|2081.5|6
1723225980000|2024-08-09 17:53:00|2081.8|2081.5|2081.7|2081.4|2081.9|2081.6|2081.7|2081.4|5
1723225990000|2024-08-09 17:53:10|2081.6|2081.3|2081.3|2081|2081.6|2081.3|2081.3|2081|26
1723226000000|2024-08-09 17:53:20|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.2|2080.9|26
1723226010000|2024-08-09 17:53:30|2081.3|2081|2081|2080.7|2081.6|2081.3|2081|2080.7|68
1723226020000|2024-08-09 17:53:40|2081.1|2080.8|2080.7|2080.4|2081.1|2080.8|2080.7|2080.4|16
1723226030000|2024-08-09 17:53:50|2080.6|2080.3|2080.5|2080.2|2081|2080.7|2080.3|2080|41
1723226040000|2024-08-09 17:54:00|2080.6|2080.3|2079.2|2078.9|2080.6|2080.3|2079.2|2078.9|72
1723226050000|2024-08-09 17:54:10|2079.3|2079|2079|2078.7|2079.3|2079|2078.6|2078.3|179
1723226060000|2024-08-09 17:54:20|2079.1|2078.8|2077.9|2077.6|2079.1|2078.8|2077.8|2077.5|107
1723226070000|2024-08-09 17:54:30|2077.8|2077.5|2077.8|2077.5|2078.1|2077.8|2077.5|2077.2|46
1723226080000|2024-08-09 17:54:40|2077.7|2077.4|2079|2078.7|2079.1|2078.8|2077.7|2077.4|139
1723226090000|2024-08-09 17:54:50|2079.1|2078.8|2079.9|2079.6|2080.1|2079.8|2079.1|2078.8|35
1723226100000|2024-08-09 17:55:00|2080.1|2079.8|2080.2|2079.9|2080.6|2080.3|2079.8|2079.5|42
1723226110000|2024-08-09 17:55:10|2080.1|2079.8|2079.9|2079.6|2080.2|2079.9|2079.9|2079.6|32
1723226120000|2024-08-09 17:55:20|2079.8|2079.5|2079.3|2079|2079.9|2079.6|2079.2|2078.9|11
1723226130000|2024-08-09 17:55:30|2079.2|2078.9|2079.6|2079.3|2079.9|2079.6|2079.2|2078.9|27
1723226140000|2024-08-09 17:55:40|2079.7|2079.4|2079.7|2079.4|2079.9|2079.6|2079.2|2078.9|18
1723226150000|2024-08-09 17:55:50|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|37
1723226160000|2024-08-09 17:56:00|2079.5|2079.2|2078.9|2078.6|2079.5|2079.2|2078.9|2078.6|18
1723226170000|2024-08-09 17:56:10|2078.7|2078.4|2078.4|2078.1|2078.9|2078.6|2078.3|2078|63
1723226180000|2024-08-09 17:56:20|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078.1|2077.8|19
1723226190000|2024-08-09 17:56:30|2078.1|2077.8|2078.4|2078.1|2078.5|2078.2|2077.8|2077.5|22
1723226200000|2024-08-09 17:56:40|2078.3|2078|2078.9|2078.6|2079|2078.7|2078.2|2077.9|37
1723226210000|2024-08-09 17:56:50|2078.8|2078.5|2079.4|2079.1|2079.4|2079.1|2078.7|2078.4|31
1723226220000|2024-08-09 17:57:00|2079.3|2079|2079|2078.7|2079.4|2079.1|2078.7|2078.4|14
1723226230000|2024-08-09 17:57:10|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.2|2077.9|32
1723226240000|2024-08-09 17:57:20|2078.5|2078.2|2078.4|2078.1|2078.7|2078.4|2078.3|2078|4
1723226250000|2024-08-09 17:57:30|2078.5|2078.2|2078.2|2077.9|2078.9|2078.6|2078.2|2077.9|10
1723226260000|2024-08-09 17:57:40|2078.1|2077.8|2078.6|2078.3|2078.6|2078.3|2077.8|2077.5|48
1723226270000|2024-08-09 17:57:50|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.6|2078.3|0
1723226280000|2024-08-09 17:58:00|2078.8|2078.5|2078.8|2078.5|2079.3|2079|2078.7|2078.4|7
1723226290000|2024-08-09 17:58:10|2078.7|2078.4|2079.1|2078.8|2079.2|2078.9|2078.7|2078.4|10
1723226300000|2024-08-09 17:58:20|2079.2|2078.9|2078.8|2078.5|2079.3|2079|2078.6|2078.3|21
1723226310000|2024-08-09 17:58:30|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.8|2078.5|5
1723226320000|2024-08-09 17:58:40|2079|2078.7|2078.6|2078.3|2079|2078.7|2078.6|2078.3|11
1723226330000|2024-08-09 17:58:50|2078.8|2078.5|2078.4|2078.1|2078.8|2078.5|2078.4|2078.1|31
1723226340000|2024-08-09 17:59:00|2078.3|2078|2078.5|2078.2|2078.8|2078.5|2078.2|2077.9|17
1723226350000|2024-08-09 17:59:10|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|4
1723226360000|2024-08-09 17:59:20|2078.4|2078.1|2078.7|2078.4|2078.7|2078.4|2078.3|2078|21
1723226370000|2024-08-09 17:59:30|2078.6|2078.3|2078.3|2078|2078.8|2078.5|2078.3|2078|21
1723226380000|2024-08-09 17:59:40|2078.4|2078.1|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|12
1723226390000|2024-08-09 17:59:50|2077.8|2077.5|2078.2|2077.9|2078.3|2078|2077.7|2077.4|24
1723226400000|2024-08-09 18:00:00|2078.4|2078.1|2078.4|2078.1|2078.8|2078.5|2078.2|2077.9|22
1723226410000|2024-08-09 18:00:10|2078.6|2078.3|2078|2077.7|2078.6|2078.3|2078|2077.7|22
1723226420000|2024-08-09 18:00:20|2077.9|2077.6|2077.8|2077.5|2078.2|2077.9|2077.8|2077.5|53
1723226430000|2024-08-09 18:00:30|2077.9|2077.6|2077.7|2077.4|2078.3|2078|2077.4|2077.1|79
1723226440000|2024-08-09 18:00:40|2077.9|2077.6|2077.9|2077.6|2078.2|2077.9|2077.8|2077.5|20
1723226450000|2024-08-09 18:00:50|2078|2077.7|2078.1|2077.8|2078.2|2077.9|2077.7|2077.4|10
1723226460000|2024-08-09 18:01:00|2078.2|2077.9|2078.8|2078.5|2079|2078.7|2078.1|2077.8|23
1723226470000|2024-08-09 18:01:10|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.5|2078.2|12
1723226480000|2024-08-09 18:01:20|2078.9|2078.6|2078.8|2078.5|2079.1|2078.8|2078.7|2078.4|17
1723226490000|2024-08-09 18:01:30|2078.9|2078.6|2079.8|2079.5|2080|2079.7|2078.9|2078.6|44
1723226500000|2024-08-09 18:01:40|2079.7|2079.4|2079.8|2079.5|2080|2079.7|2079.6|2079.3|50
1723226510000|2024-08-09 18:01:50|2079.9|2079.6|2080.4|2080.1|2080.6|2080.3|2079.9|2079.6|41
1723226520000|2024-08-09 18:02:00|2080.5|2080.2|2079.9|2079.6|2080.5|2080.2|2079.1|2078.8|30
1723226530000|2024-08-09 18:02:10|2079.8|2079.5|2079.5|2079.2|2079.9|2079.6|2079.1|2078.8|38
1723226540000|2024-08-09 18:02:20|2079.6|2079.3|2079.7|2079.4|2079.9|2079.6|2079.4|2079.1|27
1723226550000|2024-08-09 18:02:30|2079.5|2079.2|2079|2078.7|2079.7|2079.4|2079|2078.7|38
1723226560000|2024-08-09 18:02:40|2079.2|2078.9|2078.8|2078.5|2079.5|2079.2|2078.7|2078.4|16
1723226570000|2024-08-09 18:02:50|2078.7|2078.4|2079.3|2079|2079.3|2079|2078.7|2078.4|17
1723226580000|2024-08-09 18:03:00|2079.2|2078.9|2078.9|2078.6|2079.6|2079.3|2078.6|2078.3|24
1723226590000|2024-08-09 18:03:10|2078.8|2078.5|2079.4|2079.1|2079.4|2079.1|2078.8|2078.5|7
1723226600000|2024-08-09 18:03:20|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.1|2078.8|11
1723226610000|2024-08-09 18:03:30|2079.4|2079.1|2079.1|2078.8|2079.7|2079.4|2079.1|2078.8|29
1723226620000|2024-08-09 18:03:40|2079.2|2078.9|2079.4|2079.1|2079.6|2079.3|2079.2|2078.9|15
1723226630000|2024-08-09 18:03:50|2079.5|2079.2|2079.8|2079.5|2080.1|2079.8|2079.3|2079|22
1723226640000|2024-08-09 18:04:00|2079.7|2079.4|2078.2|2077.9|2079.7|2079.4|2077.9|2077.6|55
1723226650000|2024-08-09 18:04:10|2078.3|2078|2079|2078.7|2079|2078.7|2078.2|2077.9|18
1723226660000|2024-08-09 18:04:20|2079.2|2078.9|2079.2|2078.9|2079.5|2079.2|2078.9|2078.6|13
1723226670000|2024-08-09 18:04:30|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.1|2078.8|20
1723226680000|2024-08-09 18:04:40|2079.4|2079.1|2079.9|2079.6|2079.9|2079.6|2079.1|2078.8|20
1723226690000|2024-08-09 18:04:50|2080|2079.7|2079.8|2079.5|2080|2079.7|2079.7|2079.4|19
1723226700000|2024-08-09 18:05:00|2079.7|2079.4|2079.2|2078.9|2079.7|2079.4|2079.1|2078.8|20
1723226710000|2024-08-09 18:05:10|2079.1|2078.8|2079.6|2079.3|2079.9|2079.6|2079.1|2078.8|20
1723226720000|2024-08-09 18:05:20|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079|2078.7|39
1723226730000|2024-08-09 18:05:30|2079.5|2079.2|2079.3|2079|2079.5|2079.2|2079.2|2078.9|21
1723226740000|2024-08-09 18:05:40|2079.2|2078.9|2079|2078.7|2079.5|2079.2|2078.9|2078.6|30
1723226750000|2024-08-09 18:05:50|2079.1|2078.8|2080|2079.7|2080.1|2079.8|2078.9|2078.6|29
1723226760000|2024-08-09 18:06:00|2080.2|2079.9|2079.5|2079.2|2080.2|2079.9|2079.4|2079.1|27
1723226770000|2024-08-09 18:06:10|2079.6|2079.3|2079.8|2079.5|2080|2079.7|2079.4|2079.1|11
1723226780000|2024-08-09 18:06:20|2079.7|2079.4|2079.8|2079.5|2080.2|2079.9|2079.6|2079.3|12
1723226790000|2024-08-09 18:06:30|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|4
1723226800000|2024-08-09 18:06:40|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.5|2079.2|33
1723226810000|2024-08-09 18:06:50|2079.9|2079.6|2079.8|2079.5|2080|2079.7|2079.3|2079|12
1723226820000|2024-08-09 18:07:00|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|8
1723226830000|2024-08-09 18:07:10|2079.3|2079|2079.2|2078.9|2079.7|2079.4|2079.2|2078.9|7
1723226840000|2024-08-09 18:07:20|2079.1|2078.8|2079.6|2079.3|2079.7|2079.4|2078.9|2078.6|18
1723226850000|2024-08-09 18:07:30|2079.7|2079.4|2080.3|2080|2080.5|2080.2|2079.7|2079.4|27
1723226860000|2024-08-09 18:07:40|2080.4|2080.1|2080.5|2080.2|2080.7|2080.4|2080.4|2080.1|48
1723226870000|2024-08-09 18:07:50|2080.6|2080.3|2080.6|2080.3|2080.9|2080.6|2080.4|2080.1|24
1723226880000|2024-08-09 18:08:00|2080.7|2080.4|2081.2|2080.9|2081.4|2081.1|2080.7|2080.4|47
1723226890000|2024-08-09 18:08:10|2081.1|2080.8|2081.3|2081|2081.4|2081.1|2081.1|2080.8|12
1723226900000|2024-08-09 18:08:20|2081.2|2080.9|2081.5|2081.2|2081.6|2081.3|2081.1|2080.8|39
1723226910000|2024-08-09 18:08:30|2081.6|2081.3|2081.5|2081.2|2081.9|2081.6|2081.4|2081.1|27
1723226920000|2024-08-09 18:08:40|2081.6|2081.3|2082.1|2081.8|2082.1|2081.8|2081.5|2081.2|33
1723226930000|2024-08-09 18:08:50|2082|2081.7|2082.2|2081.9|2082.4|2082.1|2082|2081.7|67
1723226940000|2024-08-09 18:09:00|2082.1|2081.8|2082.4|2082.1|2082.7|2082.4|2082.1|2081.8|40
1723226950000|2024-08-09 18:09:10|2082.3|2082|2082.7|2082.4|2082.7|2082.4|2082.2|2081.9|27
1723226960000|2024-08-09 18:09:20|2082.6|2082.3|2082.8|2082.5|2083|2082.7|2082.5|2082.2|28
1723226970000|2024-08-09 18:09:30|2082.9|2082.6|2083.3|2083|2083.4|2083.1|2082.9|2082.6|85
1723226980000|2024-08-09 18:09:40|2083.4|2083.1|2083.7|2083.4|2083.7|2083.4|2083.3|2083|31
1723226990000|2024-08-09 18:09:50|2083.6|2083.3|2083.9|2083.6|2083.9|2083.6|2083.6|2083.3|24
1723227000000|2024-08-09 18:10:00|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.4|2083.1|39
1723227010000|2024-08-09 18:10:10|2083.4|2083.1|2082.8|2082.5|2083.4|2083.1|2082.7|2082.4|53
1723227020000|2024-08-09 18:10:20|2082.7|2082.4|2082.3|2082|2082.8|2082.5|2082.2|2081.9|79
1723227030000|2024-08-09 18:10:30|2082.1|2081.8|2081.9|2081.6|2082.3|2082|2081.8|2081.5|109
1723227040000|2024-08-09 18:10:40|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.7|2081.4|17
1723227050000|2024-08-09 18:10:50|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2081.7|2081.4|20
1723227060000|2024-08-09 18:11:00|2082|2081.7|2081.9|2081.6|2082.4|2082.1|2081.9|2081.6|18
1723227070000|2024-08-09 18:11:10|2081.8|2081.5|2081.5|2081.2|2081.9|2081.6|2081.5|2081.2|17
1723227080000|2024-08-09 18:11:20|2081.6|2081.3|2079.7|2079.4|2081.8|2081.5|2079.5|2079.2|72
1723227090000|2024-08-09 18:11:30|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.3|2079|37
1723227100000|2024-08-09 18:11:40|2079.7|2079.4|2079.5|2079.2|2080|2079.7|2079.5|2079.2|20
1723227110000|2024-08-09 18:11:50|2079.6|2079.3|2078.5|2078.2|2079.6|2079.3|2078.2|2077.9|55
1723227120000|2024-08-09 18:12:00|2078.7|2078.4|2078.1|2077.8|2078.7|2078.4|2077.8|2077.5|95
1723227130000|2024-08-09 18:12:10|2078.3|2078|2078.8|2078.5|2078.8|2078.5|2078.1|2077.8|56
1723227140000|2024-08-09 18:12:20|2078.9|2078.6|2079.1|2078.8|2079.4|2079.1|2078.9|2078.6|21
1723227150000|2024-08-09 18:12:30|2079.2|2078.9|2079.3|2079|2079.5|2079.2|2079.2|2078.9|19
1723227160000|2024-08-09 18:12:40|2079.4|2079.1|2079.1|2078.8|2079.6|2079.3|2079|2078.7|18
1723227170000|2024-08-09 18:12:50|2079.2|2078.9|2079.2|2078.9|2079.4|2079.1|2078.8|2078.5|12
1723227180000|2024-08-09 18:13:00|2079.3|2079|2079.7|2079.4|2080|2079.7|2079.3|2079|21
1723227190000|2024-08-09 18:13:10|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|73
1723227200000|2024-08-09 18:13:20|2080|2079.7|2079.9|2079.6|2080.1|2079.8|2079.7|2079.4|21
1723227210000|2024-08-09 18:13:30|2079.8|2079.5|2079.8|2079.5|2079.9|2079.6|2079.4|2079.1|69
1723227220000|2024-08-09 18:13:40|2079.9|2079.6|2079.5|2079.2|2079.9|2079.6|2079.2|2078.9|6
1723227230000|2024-08-09 18:13:50|2079.4|2079.1|2079.3|2079|2079.5|2079.2|2079.1|2078.8|12
1723227240000|2024-08-09 18:14:00|2079.4|2079.1|2080|2079.7|2080.1|2079.8|2079.3|2079|12
1723227250000|2024-08-09 18:14:10|2079.9|2079.6|2079.1|2078.8|2079.9|2079.6|2079.1|2078.8|17
1723227260000|2024-08-09 18:14:20|2079.2|2078.9|2079.2|2078.9|2079.4|2079.1|2079|2078.7|17
1723227270000|2024-08-09 18:14:30|2079.1|2078.8|2079.3|2079|2079.3|2079|2078.7|2078.4|19
1723227280000|2024-08-09 18:14:40|2079.5|2079.2|2079.3|2079|2079.6|2079.3|2079.3|2079|24
1723227290000|2024-08-09 18:14:50|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2079|2078.7|8
1723227300000|2024-08-09 18:15:00|2079.5|2079.2|2079.6|2079.3|2079.8|2079.5|2079|2078.7|19
1723227310000|2024-08-09 18:15:10|2079.7|2079.4|2079.2|2078.9|2079.7|2079.4|2079.2|2078.9|20
1723227320000|2024-08-09 18:15:20|2079.5|2079.2|2079|2078.7|2079.6|2079.3|2078.7|2078.4|26
1723227330000|2024-08-09 18:15:30|2078.8|2078.5|2079.6|2079.3|2079.6|2079.3|2078.8|2078.5|32
1723227340000|2024-08-09 18:15:40|2079.7|2079.4|2079.7|2079.4|2080.3|2080|2079.7|2079.4|28
1723227350000|2024-08-09 18:15:50|2079.8|2079.5|2079.9|2079.6|2080|2079.7|2079.7|2079.4|5
1723227360000|2024-08-09 18:16:00|2079.8|2079.5|2079.4|2079.1|2079.9|2079.6|2079.1|2078.8|10
1723227370000|2024-08-09 18:16:10|2079.3|2079|2079.6|2079.3|2079.8|2079.5|2079.2|2078.9|5
1723227380000|2024-08-09 18:16:20|2079.5|2079.2|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|7
1723227390000|2024-08-09 18:16:30|2079.5|2079.2|2079.9|2079.6|2079.9|2079.6|2079.4|2079.1|15
1723227400000|2024-08-09 18:16:40|2079.8|2079.5|2080|2079.7|2080.3|2080|2079.8|2079.5|10
1723227410000|2024-08-09 18:16:50|2080.2|2079.9|2079.6|2079.3|2080.3|2080|2079.6|2079.3|12
1723227420000|2024-08-09 18:17:00|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.2|2078.9|16
1723227430000|2024-08-09 18:17:10|2079.3|2079|2079|2078.7|2079.5|2079.2|2079|2078.7|26
1723227440000|2024-08-09 18:17:20|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.4|2078.1|14
1723227450000|2024-08-09 18:17:30|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.4|2078.1|3
1723227460000|2024-08-09 18:17:40|2078.6|2078.3|2078|2077.7|2078.6|2078.3|2078|2077.7|15
1723227470000|2024-08-09 18:17:50|2077.9|2077.6|2078|2077.7|2078.1|2077.8|2077.8|2077.5|52
1723227480000|2024-08-09 18:18:00|2077.9|2077.6|2077.7|2077.4|2078.2|2077.9|2077.7|2077.4|15
1723227490000|2024-08-09 18:18:10|2077.6|2077.3|2077.3|2077|2077.7|2077.4|2077.3|2077|30
1723227500000|2024-08-09 18:18:20|2077.4|2077.1|2077.9|2077.6|2077.9|2077.6|2077.4|2077.1|11
1723227510000|2024-08-09 18:18:30|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2077.8|2077.5|26
1723227520000|2024-08-09 18:18:40|2078.1|2077.8|2078.3|2078|2078.3|2078|2078|2077.7|12
1723227530000|2024-08-09 18:18:50|2078.2|2077.9|2077.1|2076.8|2078.2|2077.9|2077.1|2076.8|7
1723227540000|2024-08-09 18:19:00|2077|2076.7|2077.2|2076.9|2077.3|2077|2076.7|2076.4|45
1723227550000|2024-08-09 18:19:10|2077.3|2077|2077.6|2077.3|2077.7|2077.4|2077.1|2076.8|21
1723227560000|2024-08-09 18:19:20|2077.7|2077.4|2077.6|2077.3|2077.8|2077.5|2077.3|2077|40
1723227570000|2024-08-09 18:19:30|2077.5|2077.2|2078.6|2078.3|2078.6|2078.3|2077.5|2077.2|41
1723227580000|2024-08-09 18:19:40|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.4|2078.1|37
1723227590000|2024-08-09 18:19:50|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.6|2078.3|9
1723227600000|2024-08-09 18:20:00|2078.9|2078.6|2079|2078.7|2079.2|2078.9|2078.8|2078.5|14
1723227610000|2024-08-09 18:20:10|2079.1|2078.8|2078.6|2078.3|2079.1|2078.8|2078.6|2078.3|14
1723227620000|2024-08-09 18:20:20|2078.5|2078.2|2078.5|2078.2|2078.8|2078.5|2078.4|2078.1|14
1723227630000|2024-08-09 18:20:30|2078.7|2078.4|2078|2077.7|2078.7|2078.4|2077.8|2077.5|22
1723227640000|2024-08-09 18:20:40|2078.2|2077.9|2078.5|2078.2|2078.6|2078.3|2078.2|2077.9|7
1723227650000|2024-08-09 18:20:50|2078.6|2078.3|2077.9|2077.6|2078.6|2078.3|2077.8|2077.5|45
1723227660000|2024-08-09 18:21:00|2077.8|2077.5|2078|2077.7|2078.1|2077.8|2077.7|2077.4|21
1723227670000|2024-08-09 18:21:10|2077.9|2077.6|2078.2|2077.9|2078.3|2078|2077.7|2077.4|9
1723227680000|2024-08-09 18:21:20|2078.3|2078|2078.3|2078|2078.3|2078|2077.9|2077.6|7
1723227690000|2024-08-09 18:21:30|2078.2|2077.9|2078.5|2078.2|2078.5|2078.2|2077.9|2077.6|24
1723227700000|2024-08-09 18:21:40|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2078.3|2078|4
1723227710000|2024-08-09 18:21:50|2078.4|2078.1|2078.4|2078.1|2078.7|2078.4|2078.3|2078|17
1723227720000|2024-08-09 18:22:00|2078.3|2078|2078.3|2078|2078.8|2078.5|2078.3|2078|17
1723227730000|2024-08-09 18:22:10|2078.2|2077.9|2079.5|2079.2|2079.5|2079.2|2078.2|2077.9|22
1723227740000|2024-08-09 18:22:20|2079.6|2079.3|2079.7|2079.4|2079.8|2079.5|2079.2|2078.9|21
1723227750000|2024-08-09 18:22:30|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|3
1723227760000|2024-08-09 18:22:40|2079.7|2079.4|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|9
1723227770000|2024-08-09 18:22:50|2079.5|2079.2|2079.8|2079.5|2079.8|2079.5|2079.2|2078.9|11
1723227780000|2024-08-09 18:23:00|2079.7|2079.4|2079.2|2078.9|2079.8|2079.5|2079.2|2078.9|2
1723227790000|2024-08-09 18:23:10|2079.4|2079.1|2078.4|2078.1|2079.4|2079.1|2078.4|2078.1|16
1723227800000|2024-08-09 18:23:20|2078.6|2078.3|2078.5|2078.2|2078.8|2078.5|2078.4|2078.1|6
1723227810000|2024-08-09 18:23:30|2078.4|2078.1|2078.2|2077.9|2078.7|2078.4|2078.2|2077.9|16
1723227820000|2024-08-09 18:23:40|2078.3|2078|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|8
1723227830000|2024-08-09 18:23:50|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.6|2078.3|6
1723227840000|2024-08-09 18:24:00|2078.9|2078.6|2078.6|2078.3|2079|2078.7|2078.5|2078.2|16
1723227850000|2024-08-09 18:24:10|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.6|2078.3|11
1723227860000|2024-08-09 18:24:20|2078.6|2078.3|2077.9|2077.6|2078.6|2078.3|2077.7|2077.4|36
1723227870000|2024-08-09 18:24:30|2078|2077.7|2077.9|2077.6|2078.2|2077.9|2077.8|2077.5|13
1723227880000|2024-08-09 18:24:40|2078|2077.7|2078|2077.7|2078.1|2077.8|2077.7|2077.4|15
1723227890000|2024-08-09 18:24:50|2078.1|2077.8|2078|2077.7|2078.2|2077.9|2077.8|2077.5|9
1723227900000|2024-08-09 18:25:00|2078.1|2077.8|2078.9|2078.6|2078.9|2078.6|2078.1|2077.8|28
1723227910000|2024-08-09 18:25:10|2078.8|2078.5|2079|2078.7|2079.1|2078.8|2078.5|2078.2|18
1723227920000|2024-08-09 18:25:20|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.6|2078.3|22
1723227930000|2024-08-09 18:25:30|2079|2078.7|2079.1|2078.8|2079.3|2079|2078.8|2078.5|28
1723227940000|2024-08-09 18:25:40|2079.2|2078.9|2078.5|2078.2|2079.2|2078.9|2078.2|2077.9|24
1723227950000|2024-08-09 18:25:50|2078.4|2078.1|2077.6|2077.3|2078.4|2078.1|2077.5|2077.2|33
1723227960000|2024-08-09 18:26:00|2077.5|2077.2|2077.6|2077.3|2077.8|2077.5|2077.3|2077|45
1723227970000|2024-08-09 18:26:10|2077.7|2077.4|2077.1|2076.8|2077.8|2077.5|2077.1|2076.8|24
1723227980000|2024-08-09 18:26:20|2077|2076.7|2077.3|2077|2077.6|2077.3|2077|2076.7|56
1723227990000|2024-08-09 18:26:30|2077.2|2076.9|2077.7|2077.4|2078|2077.7|2077.2|2076.9|27
1723228000000|2024-08-09 18:26:40|2077.9|2077.6|2078.3|2078|2078.4|2078.1|2077.7|2077.4|32
1723228010000|2024-08-09 18:26:50|2078.2|2077.9|2078.5|2078.2|2078.5|2078.2|2078.1|2077.8|73
1723228020000|2024-08-09 18:27:00|2078.8|2078.5|2079|2078.7|2079.3|2079|2078.6|2078.3|90
1723228030000|2024-08-09 18:27:10|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2078.7|2078.4|16
1723228040000|2024-08-09 18:27:20|2079|2078.7|2079.4|2079.1|2079.5|2079.2|2079|2078.7|31
1723228050000|2024-08-09 18:27:30|2079.5|2079.2|2079.1|2078.8|2079.5|2079.2|2079.1|2078.8|22
1723228060000|2024-08-09 18:27:40|2079.2|2078.9|2079.3|2079|2079.4|2079.1|2079.2|2078.9|10
1723228070000|2024-08-09 18:27:50|2079.2|2078.9|2079.1|2078.8|2079.4|2079.1|2078.9|2078.6|22
1723228080000|2024-08-09 18:28:00|2079|2078.7|2079.1|2078.8|2079.3|2079|2078.6|2078.3|38
1723228090000|2024-08-09 18:28:10|2079|2078.7|2079|2078.7|2079.5|2079.2|2078.8|2078.5|25
1723228100000|2024-08-09 18:28:20|2078.9|2078.6|2078.8|2078.5|2079.2|2078.9|2078.8|2078.5|6
1723228110000|2024-08-09 18:28:30|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|19
1723228120000|2024-08-09 18:28:40|2078.7|2078.4|2078.2|2077.9|2078.8|2078.5|2078.1|2077.8|20
1723228130000|2024-08-09 18:28:50|2078.3|2078|2078.7|2078.4|2078.7|2078.4|2078.3|2078|9
1723228140000|2024-08-09 18:29:00|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|30
1723228150000|2024-08-09 18:29:10|2078.5|2078.2|2078.2|2077.9|2078.5|2078.2|2078.2|2077.9|10
1723228160000|2024-08-09 18:29:20|2078.3|2078|2078.1|2077.8|2078.7|2078.4|2078.1|2077.8|17
1723228170000|2024-08-09 18:29:30|2078|2077.7|2078.1|2077.8|2078.4|2078.1|2078|2077.7|12
1723228180000|2024-08-09 18:29:40|2078.3|2078|2078.4|2078.1|2078.6|2078.3|2078.3|2078|7
1723228190000|2024-08-09 18:29:50|2078.3|2078|2078.3|2078|2078.5|2078.2|2078.2|2077.9|7
1723228200000|2024-08-09 18:30:00|2078.2|2077.9|2078.7|2078.4|2078.8|2078.5|2077.9|2077.6|33
1723228210000|2024-08-09 18:30:10|2078.5|2078.2|2078.3|2078|2078.9|2078.6|2078.3|2078|6
1723228220000|2024-08-09 18:30:20|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.1|2077.8|17
1723228230000|2024-08-09 18:30:30|2078.3|2078|2078.4|2078.1|2078.6|2078.3|2077.9|2077.6|15
1723228240000|2024-08-09 18:30:40|2078.5|2078.2|2077.8|2077.5|2078.5|2078.2|2077.8|2077.5|16
1723228250000|2024-08-09 18:30:50|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.5|2077.2|14
1723228260000|2024-08-09 18:31:00|2077.6|2077.3|2077.5|2077.2|2077.7|2077.4|2077.3|2077|19
1723228270000|2024-08-09 18:31:10|2077.6|2077.3|2078.3|2078|2078.5|2078.2|2077.4|2077.1|62
1723228280000|2024-08-09 18:31:20|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2078.3|2078|9
1723228290000|2024-08-09 18:31:30|2078.2|2077.9|2078.1|2077.8|2078.3|2078|2077.9|2077.6|11
1723228300000|2024-08-09 18:31:40|2078.2|2077.9|2078|2077.7|2078.2|2077.9|2077.8|2077.5|5
1723228310000|2024-08-09 18:31:50|2078.1|2077.8|2078.7|2078.4|2078.7|2078.4|2078|2077.7|16
1723228320000|2024-08-09 18:32:00|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.3|2078|10
1723228330000|2024-08-09 18:32:10|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.8|2078.5|15
1723228340000|2024-08-09 18:32:20|2078.8|2078.5|2078.4|2078.1|2078.8|2078.5|2078.2|2077.9|8
1723228350000|2024-08-09 18:32:30|2078.5|2078.2|2078.1|2077.8|2078.5|2078.2|2078.1|2077.8|4
1723228360000|2024-08-09 18:32:40|2078.2|2077.9|2077.9|2077.6|2078.2|2077.9|2077.8|2077.5|6
1723228370000|2024-08-09 18:32:50|2078.2|2077.9|2078.1|2077.8|2078.3|2078|2078|2077.7|6
1723228380000|2024-08-09 18:33:00|2078|2077.7|2078.3|2078|2078.3|2078|2077.7|2077.4|23
1723228390000|2024-08-09 18:33:10|2078.2|2077.9|2077.8|2077.5|2078.2|2077.9|2077.7|2077.4|7
1723228400000|2024-08-09 18:33:20|2077.9|2077.6|2077.8|2077.5|2078|2077.7|2077.8|2077.5|8
1723228410000|2024-08-09 18:33:30|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.9|2077.6|14
1723228420000|2024-08-09 18:33:40|2078.3|2078|2078.4|2078.1|2078.5|2078.2|2078.3|2078|18
1723228430000|2024-08-09 18:33:50|2078.3|2078|2078.2|2077.9|2078.3|2078|2077.9|2077.6|14
1723228440000|2024-08-09 18:34:00|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2077.7|2077.4|14
1723228450000|2024-08-09 18:34:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|11
1723228460000|2024-08-09 18:34:20|2077.8|2077.5|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|22
1723228470000|2024-08-09 18:34:30|2077.1|2076.8|2076.7|2076.4|2077.1|2076.8|2076.1|2075.8|165
1723228480000|2024-08-09 18:34:40|2076.6|2076.3|2076.2|2075.9|2076.7|2076.4|2075.9|2075.6|90
1723228490000|2024-08-09 18:34:50|2076.3|2076|2076.7|2076.4|2076.9|2076.6|2076.3|2076|42
1723228500000|2024-08-09 18:35:00|2076.6|2076.3|2076.7|2076.4|2076.8|2076.5|2076.2|2075.9|23
1723228510000|2024-08-09 18:35:10|2076.8|2076.5|2076.2|2075.9|2076.8|2076.5|2076.1|2075.8|43
1723228520000|2024-08-09 18:35:20|2076.3|2076|2076|2075.7|2076.3|2076|2075.9|2075.6|41
1723228530000|2024-08-09 18:35:30|2076.1|2075.8|2076.2|2075.9|2076.3|2076|2076|2075.7|15
1723228540000|2024-08-09 18:35:40|2076.4|2076.1|2075.7|2075.4|2076.4|2076.1|2075.7|2075.4|5
1723228550000|2024-08-09 18:35:50|2075.5|2075.2|2075.9|2075.6|2076|2075.7|2075.2|2074.9|62
1723228560000|2024-08-09 18:36:00|2075.8|2075.5|2076.5|2076.2|2076.6|2076.3|2075.7|2075.4|35
1723228570000|2024-08-09 18:36:10|2076.6|2076.3|2077|2076.7|2077|2076.7|2076.6|2076.3|31
1723228580000|2024-08-09 18:36:20|2076.9|2076.6|2077.2|2076.9|2077.2|2076.9|2076.9|2076.6|13
1723228590000|2024-08-09 18:36:30|2077.5|2077.2|2077.8|2077.5|2077.8|2077.5|2077.3|2077|25
1723228600000|2024-08-09 18:36:40|2077.9|2077.6|2078.1|2077.8|2078.3|2078|2077.9|2077.6|17
1723228610000|2024-08-09 18:36:50|2078|2077.7|2078.1|2077.8|2078.6|2078.3|2078|2077.7|22
1723228620000|2024-08-09 18:37:00|2078.2|2077.9|2078|2077.7|2078.2|2077.9|2077.7|2077.4|16
1723228630000|2024-08-09 18:37:10|2077.9|2077.6|2077.9|2077.6|2078|2077.7|2077.7|2077.4|4
1723228640000|2024-08-09 18:37:20|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|11
1723228650000|2024-08-09 18:37:30|2077.9|2077.6|2077.8|2077.5|2078|2077.7|2077.6|2077.3|10
1723228660000|2024-08-09 18:37:40|2077.9|2077.6|2078.5|2078.2|2078.5|2078.2|2077.9|2077.6|10
1723228670000|2024-08-09 18:37:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.3|2078|5
1723228680000|2024-08-09 18:38:00|2078.7|2078.4|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|9
1723228690000|2024-08-09 18:38:10|2078.7|2078.4|2078.1|2077.8|2078.9|2078.6|2078.1|2077.8|41
1723228700000|2024-08-09 18:38:20|2078|2077.7|2078|2077.7|2078.2|2077.9|2077.9|2077.6|7
1723228710000|2024-08-09 18:38:30|2078.1|2077.8|2078.3|2078|2078.5|2078.2|2078.1|2077.8|16
1723228720000|2024-08-09 18:38:40|2078.2|2077.9|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|20
1723228730000|2024-08-09 18:38:50|2078.4|2078.1|2078.9|2078.6|2079|2078.7|2078.4|2078.1|19
1723228740000|2024-08-09 18:39:00|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.5|2078.2|8
1723228750000|2024-08-09 18:39:10|2078.9|2078.6|2078.9|2078.6|2079.1|2078.8|2078.9|2078.6|10
1723228760000|2024-08-09 18:39:20|2079|2078.7|2079.3|2079|2079.6|2079.3|2078.9|2078.6|53
1723228770000|2024-08-09 18:39:30|2079.4|2079.1|2079.7|2079.4|2080|2079.7|2079.3|2079|18
1723228780000|2024-08-09 18:39:40|2079.5|2079.2|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|7
1723228790000|2024-08-09 18:39:50|2079.1|2078.8|2079.6|2079.3|2079.7|2079.4|2079.1|2078.8|5
1723228800000|2024-08-09 18:40:00|2079.7|2079.4|2080.8|2080.5|2080.8|2080.5|2079.4|2079.1|41
1723228810000|2024-08-09 18:40:10|2080.9|2080.6|2080.5|2080.2|2080.9|2080.6|2080.3|2080|27
1723228820000|2024-08-09 18:40:20|2080.4|2080.1|2079.9|2079.6|2080.4|2080.1|2079.8|2079.5|18
1723228830000|2024-08-09 18:40:30|2079.7|2079.4|2080|2079.7|2080|2079.7|2079.6|2079.3|18
1723228840000|2024-08-09 18:40:40|2079.9|2079.6|2080|2079.7|2080.6|2080.3|2079.9|2079.6|73
1723228850000|2024-08-09 18:40:50|2079.9|2079.6|2080|2079.7|2080.4|2080.1|2079.8|2079.5|76
1723228860000|2024-08-09 18:41:00|2080.1|2079.8|2080.9|2080.6|2080.9|2080.6|2080.1|2079.8|17
1723228870000|2024-08-09 18:41:10|2081|2080.7|2081.1|2080.8|2081.2|2080.9|2080.9|2080.6|47
1723228880000|2024-08-09 18:41:20|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.6|2080.3|64
1723228890000|2024-08-09 18:41:30|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|13
1723228900000|2024-08-09 18:41:40|2080.8|2080.5|2080.8|2080.5|2080.9|2080.6|2080.7|2080.4|12
1723228910000|2024-08-09 18:41:50|2080.7|2080.4|2081.3|2081|2081.4|2081.1|2080.7|2080.4|19
1723228920000|2024-08-09 18:42:00|2081.2|2080.9|2080.6|2080.3|2081.2|2080.9|2080.5|2080.2|31
1723228930000|2024-08-09 18:42:10|2080.7|2080.4|2080.4|2080.1|2080.7|2080.4|2080.1|2079.8|20
1723228940000|2024-08-09 18:42:20|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080|2079.7|32
1723228950000|2024-08-09 18:42:30|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.2|2079.9|13
1723228960000|2024-08-09 18:42:40|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|6
1723228970000|2024-08-09 18:42:50|2080.1|2079.8|2080|2079.7|2080.2|2079.9|2079.6|2079.3|54
1723228980000|2024-08-09 18:43:00|2079.9|2079.6|2080.6|2080.3|2080.7|2080.4|2079.8|2079.5|18
1723228990000|2024-08-09 18:43:10|2080.5|2080.2|2080.6|2080.3|2080.8|2080.5|2080.4|2080.1|15
1723229000000|2024-08-09 18:43:20|2080.7|2080.4|2080.8|2080.5|2080.9|2080.6|2080.6|2080.3|15
1723229010000|2024-08-09 18:43:30|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|5
1723229020000|2024-08-09 18:43:40|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.4|2080.1|19
1723229030000|2024-08-09 18:43:50|2081|2080.7|2081.1|2080.8|2081.2|2080.9|2081|2080.7|11
1723229040000|2024-08-09 18:44:00|2081|2080.7|2080.9|2080.6|2081.2|2080.9|2080.8|2080.5|30
1723229050000|2024-08-09 18:44:10|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.9|2080.6|14
1723229060000|2024-08-09 18:44:20|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2080.9|2080.6|18
1723229070000|2024-08-09 18:44:30|2080.9|2080.6|2080.7|2080.4|2081|2080.7|2080.4|2080.1|16
1723229080000|2024-08-09 18:44:40|2080.6|2080.3|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|5
1723229090000|2024-08-09 18:44:50|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.6|2080.3|7
1723229100000|2024-08-09 18:45:00|2080.9|2080.6|2081|2080.7|2081.2|2080.9|2080.9|2080.6|14
1723229110000|2024-08-09 18:45:10|2081.1|2080.8|2081.1|2080.8|2081.3|2081|2081.1|2080.8|22
1723229120000|2024-08-09 18:45:20|2081.2|2080.9|2081.7|2081.4|2081.7|2081.4|2081.1|2080.8|38
1723229130000|2024-08-09 18:45:30|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|17
1723229140000|2024-08-09 18:45:40|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.7|2081.4|18
1723229150000|2024-08-09 18:45:50|2082|2081.7|2081.6|2081.3|2082.1|2081.8|2081.5|2081.2|10
1723229160000|2024-08-09 18:46:00|2081.7|2081.4|2081.4|2081.1|2081.7|2081.4|2081.1|2080.8|12
1723229170000|2024-08-09 18:46:10|2081.5|2081.2|2081.6|2081.3|2081.7|2081.4|2081.5|2081.2|11
1723229180000|2024-08-09 18:46:20|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|7
1723229190000|2024-08-09 18:46:30|2081.8|2081.5|2081.7|2081.4|2081.8|2081.5|2081.6|2081.3|13
1723229200000|2024-08-09 18:46:40|2081.6|2081.3|2082|2081.7|2082.1|2081.8|2081.6|2081.3|11
1723229210000|2024-08-09 18:46:50|2082.1|2081.8|2082.3|2082|2082.6|2082.3|2082.1|2081.8|34
1723229220000|2024-08-09 18:47:00|2082.4|2082.1|2082.4|2082.1|2082.6|2082.3|2082.2|2081.9|19
1723229230000|2024-08-09 18:47:10|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2082.2|2081.9|26
1723229240000|2024-08-09 18:47:20|2082.4|2082.1|2082.8|2082.5|2082.8|2082.5|2082.2|2081.9|18
1723229250000|2024-08-09 18:47:30|2082.7|2082.4|2082.5|2082.2|2082.9|2082.6|2082.4|2082.1|21
1723229260000|2024-08-09 18:47:40|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|11
1723229270000|2024-08-09 18:47:50|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082|2081.7|15
1723229280000|2024-08-09 18:48:00|2082.4|2082.1|2081.6|2081.3|2082.4|2082.1|2081.6|2081.3|13
1723229290000|2024-08-09 18:48:10|2081.7|2081.4|2082|2081.7|2082|2081.7|2081.6|2081.3|17
1723229300000|2024-08-09 18:48:20|2081.9|2081.6|2081.4|2081.1|2081.9|2081.6|2081.3|2081|26
1723229310000|2024-08-09 18:48:30|2081.3|2081|2081.6|2081.3|2081.7|2081.4|2081.2|2080.9|8
1723229320000|2024-08-09 18:48:40|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|5
1723229330000|2024-08-09 18:48:50|2081.9|2081.6|2081.6|2081.3|2081.9|2081.6|2081.5|2081.2|4
1723229340000|2024-08-09 18:49:00|2081.5|2081.2|2081.2|2080.9|2081.7|2081.4|2081.1|2080.8|16
1723229350000|2024-08-09 18:49:10|2081.1|2080.8|2080.6|2080.3|2081.2|2080.9|2080.6|2080.3|13
1723229360000|2024-08-09 18:49:20|2080.5|2080.2|2080.1|2079.8|2080.5|2080.2|2079.9|2079.6|36
1723229370000|2024-08-09 18:49:30|2080.2|2079.9|2081|2080.7|2081|2080.7|2080.2|2079.9|20
1723229380000|2024-08-09 18:49:40|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2080.8|2080.5|16
1723229390000|2024-08-09 18:49:50|2081|2080.7|2080.5|2080.2|2081|2080.7|2080.5|2080.2|10
1723229400000|2024-08-09 18:50:00|2080.6|2080.3|2080.9|2080.6|2081|2080.7|2080.6|2080.3|12
1723229410000|2024-08-09 18:50:10|2080.8|2080.5|2080.5|2080.2|2081|2080.7|2080.5|2080.2|15
1723229420000|2024-08-09 18:50:20|2080.7|2080.4|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|7
1723229430000|2024-08-09 18:50:30|2080.6|2080.3|2079.9|2079.6|2080.6|2080.3|2079.9|2079.6|26
1723229440000|2024-08-09 18:50:40|2079.8|2079.5|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|9
1723229450000|2024-08-09 18:50:50|2079.4|2079.1|2078.8|2078.5|2079.4|2079.1|2078.6|2078.3|42
1723229460000|2024-08-09 18:51:00|2078.9|2078.6|2079.5|2079.2|2079.5|2079.2|2078.6|2078.3|66
1723229470000|2024-08-09 18:51:10|2079.4|2079.1|2079.4|2079.1|2079.6|2079.3|2079.2|2078.9|19
1723229480000|2024-08-09 18:51:20|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.2|2078.9|24
1723229490000|2024-08-09 18:51:30|2079.8|2079.5|2079.9|2079.6|2080.1|2079.8|2079.6|2079.3|15
1723229500000|2024-08-09 18:51:40|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|6
1723229510000|2024-08-09 18:51:50|2079.9|2079.6|2080.1|2079.8|2080.1|2079.8|2079.8|2079.5|13
1723229520000|2024-08-09 18:52:00|2080|2079.7|2079.4|2079.1|2080|2079.7|2079.4|2079.1|26
1723229530000|2024-08-09 18:52:10|2079.2|2078.9|2079.2|2078.9|2079.5|2079.2|2079.1|2078.8|6
1723229540000|2024-08-09 18:52:20|2079.3|2079|2079.2|2078.9|2079.5|2079.2|2079.1|2078.8|6
1723229550000|2024-08-09 18:52:30|2079.1|2078.8|2079|2078.7|2079.2|2078.9|2079|2078.7|7
1723229560000|2024-08-09 18:52:40|2079.1|2078.8|2079.1|2078.8|2079.3|2079|2079|2078.7|7
1723229570000|2024-08-09 18:52:50|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.7|2078.4|9
1723229580000|2024-08-09 18:53:00|2078.8|2078.5|2078.7|2078.4|2078.9|2078.6|2078.6|2078.3|8
1723229590000|2024-08-09 18:53:10|2078.8|2078.5|2078|2077.7|2078.8|2078.5|2077.7|2077.4|33
1723229600000|2024-08-09 18:53:20|2077.9|2077.6|2077.7|2077.4|2078|2077.7|2077.4|2077.1|42
1723229610000|2024-08-09 18:53:30|2077.6|2077.3|2077.8|2077.5|2078.1|2077.8|2077.6|2077.3|19
1723229620000|2024-08-09 18:53:40|2077.9|2077.6|2078.3|2078|2078.4|2078.1|2077.9|2077.6|18
1723229630000|2024-08-09 18:53:50|2078.2|2077.9|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|6
1723229640000|2024-08-09 18:54:00|2078|2077.7|2078.1|2077.8|2078.3|2078|2077.9|2077.6|11
1723229650000|2024-08-09 18:54:10|2078.2|2077.9|2078.8|2078.5|2078.8|2078.5|2078.2|2077.9|21
1723229660000|2024-08-09 18:54:20|2078.7|2078.4|2078.7|2078.4|2078.9|2078.6|2078.6|2078.3|8
1723229670000|2024-08-09 18:54:30|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.4|2078.1|4
1723229680000|2024-08-09 18:54:40|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.4|2078.1|9
1723229690000|2024-08-09 18:54:50|2078.6|2078.3|2078.8|2078.5|2078.9|2078.6|2078.6|2078.3|6
1723229700000|2024-08-09 18:55:00|2078.7|2078.4|2079|2078.7|2079.3|2079|2078.7|2078.4|30
1723229710000|2024-08-09 18:55:10|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.6|2078.3|11
1723229720000|2024-08-09 18:55:20|2078.7|2078.4|2078.4|2078.1|2078.7|2078.4|2078.3|2078|10
1723229730000|2024-08-09 18:55:30|2078.6|2078.3|2078|2077.7|2078.6|2078.3|2077.7|2077.4|24
1723229740000|2024-08-09 18:55:40|2077.9|2077.6|2077.8|2077.5|2078|2077.7|2077.6|2077.3|18
1723229750000|2024-08-09 18:55:50|2077.9|2077.6|2077.7|2077.4|2077.9|2077.6|2077.5|2077.2|10
1723229760000|2024-08-09 18:56:00|2077.8|2077.5|2077.8|2077.5|2078.2|2077.9|2077.7|2077.4|25
1723229770000|2024-08-09 18:56:10|2077.7|2077.4|2077.8|2077.5|2078|2077.7|2077.6|2077.3|15
1723229780000|2024-08-09 18:56:20|2077.9|2077.6|2077.6|2077.3|2078|2077.7|2077.6|2077.3|8
1723229790000|2024-08-09 18:56:30|2077.7|2077.4|2077.2|2076.9|2077.7|2077.4|2077|2076.7|32
1723229800000|2024-08-09 18:56:40|2077.1|2076.8|2076.7|2076.4|2077.1|2076.8|2076.5|2076.2|35
1723229810000|2024-08-09 18:56:50|2076.8|2076.5|2076.8|2076.5|2077|2076.7|2076.6|2076.3|28
1723229820000|2024-08-09 18:57:00|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.6|2076.3|26
1723229830000|2024-08-09 18:57:10|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.7|2076.4|23
1723229840000|2024-08-09 18:57:20|2076.8|2076.5|2077.2|2076.9|2077.3|2077|2076.8|2076.5|25
1723229850000|2024-08-09 18:57:30|2077.3|2077|2077.6|2077.3|2077.8|2077.5|2077.3|2077|38
1723229860000|2024-08-09 18:57:40|2077.7|2077.4|2077.6|2077.3|2078|2077.7|2077.6|2077.3|32
1723229870000|2024-08-09 18:57:50|2077.5|2077.2|2078.3|2078|2078.3|2078|2077.5|2077.2|10
1723229880000|2024-08-09 18:58:00|2078.2|2077.9|2077.6|2077.3|2078.3|2078|2077.6|2077.3|20
1723229890000|2024-08-09 18:58:10|2077.5|2077.2|2077.5|2077.2|2077.8|2077.5|2077.4|2077.1|21
1723229900000|2024-08-09 18:58:20|2077.6|2077.3|2078.6|2078.3|2078.6|2078.3|2077.6|2077.3|20
1723229910000|2024-08-09 18:58:30|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.6|2078.3|17
1723229920000|2024-08-09 18:58:40|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.7|2078.4|22
1723229930000|2024-08-09 18:58:50|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2078.8|2078.5|16
1723229940000|2024-08-09 18:59:00|2079.3|2079|2079.8|2079.5|2079.8|2079.5|2079.2|2078.9|16
1723229950000|2024-08-09 18:59:10|2079.9|2079.6|2080.2|2079.9|2080.3|2080|2079.8|2079.5|39
1723229960000|2024-08-09 18:59:20|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.1|2079.8|22
1723229970000|2024-08-09 18:59:30|2080.2|2079.9|2080.6|2080.3|2080.6|2080.3|2080|2079.7|20
1723229980000|2024-08-09 18:59:40|2080.7|2080.4|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|16
1723229990000|2024-08-09 18:59:50|2080.5|2080.2|2080.4|2080.1|2080.7|2080.4|2080.3|2080|13
1723230000000|2024-08-09 19:00:00|2080.3|2080|2081.1|2080.8|2081.2|2080.9|2080.3|2080|66
1723230010000|2024-08-09 19:00:10|2081|2080.7|2080.9|2080.6|2081.1|2080.8|2080.4|2080.1|41
1723230020000|2024-08-09 19:00:20|2081|2080.7|2081|2080.7|2081|2080.7|2080.6|2080.3|22
1723230030000|2024-08-09 19:00:30|2081.1|2080.8|2080.8|2080.5|2081.1|2080.8|2080.8|2080.5|23
1723230040000|2024-08-09 19:00:40|2080.9|2080.6|2080.5|2080.2|2080.9|2080.6|2080.3|2080|30
1723230050000|2024-08-09 19:00:50|2080.6|2080.3|2079.7|2079.4|2080.6|2080.3|2079.6|2079.3|25
1723230060000|2024-08-09 19:01:00|2079.8|2079.5|2080.6|2080.3|2080.8|2080.5|2079.7|2079.4|27
1723230070000|2024-08-09 19:01:10|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.3|2080|13
1723230080000|2024-08-09 19:01:20|2080.5|2080.2|2080.9|2080.6|2081|2080.7|2080.5|2080.2|12
1723230090000|2024-08-09 19:01:30|2080.8|2080.5|2080.4|2080.1|2081.1|2080.8|2080.4|2080.1|9
1723230100000|2024-08-09 19:01:40|2080.3|2080|2080.3|2080|2080.6|2080.3|2080.2|2079.9|7
1723230110000|2024-08-09 19:01:50|2080.6|2080.3|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|9
1723230120000|2024-08-09 19:02:00|2080.7|2080.4|2080.4|2080.1|2080.9|2080.6|2080.3|2080|17
1723230130000|2024-08-09 19:02:10|2080.3|2080|2080.8|2080.5|2080.8|2080.5|2079.8|2079.5|20
1723230140000|2024-08-09 19:02:20|2080.7|2080.4|2079.4|2079.1|2080.8|2080.5|2079.4|2079.1|29
1723230150000|2024-08-09 19:02:30|2079.2|2078.9|2079.9|2079.6|2080|2079.7|2079|2078.7|61
1723230160000|2024-08-09 19:02:40|2080|2079.7|2080.3|2080|2080.4|2080.1|2079.6|2079.3|17
1723230170000|2024-08-09 19:02:50|2080.4|2080.1|2079.9|2079.6|2080.4|2080.1|2079.9|2079.6|10
1723230180000|2024-08-09 19:03:00|2079.8|2079.5|2079.7|2079.4|2080.1|2079.8|2079.7|2079.4|25
1723230190000|2024-08-09 19:03:10|2079.6|2079.3|2079.1|2078.8|2079.7|2079.4|2079.1|2078.8|12
1723230200000|2024-08-09 19:03:20|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2078.8|2078.5|21
1723230210000|2024-08-09 19:03:30|2079.1|2078.8|2079.3|2079|2079.4|2079.1|2079.1|2078.8|10
1723230220000|2024-08-09 19:03:40|2079.4|2079.1|2079.6|2079.3|2080|2079.7|2079.4|2079.1|17
1723230230000|2024-08-09 19:03:50|2079.5|2079.2|2079.5|2079.2|2079.7|2079.4|2079.4|2079.1|4
1723230240000|2024-08-09 19:04:00|2079.6|2079.3|2078.9|2078.6|2079.6|2079.3|2078.9|2078.6|17
1723230250000|2024-08-09 19:04:10|2079|2078.7|2079.2|2078.9|2079.3|2079|2078.9|2078.6|13
1723230260000|2024-08-09 19:04:20|2079.3|2079|2079.5|2079.2|2079.6|2079.3|2079.2|2078.9|30
1723230270000|2024-08-09 19:04:30|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2078.9|2078.6|15
1723230280000|2024-08-09 19:04:40|2079.6|2079.3|2079.3|2079|2079.7|2079.4|2079.3|2079|17
1723230290000|2024-08-09 19:04:50|2079.4|2079.1|2079|2078.7|2079.5|2079.2|2079|2078.7|6
1723230300000|2024-08-09 19:05:00|2079.1|2078.8|2079|2078.7|2079.5|2079.2|2079|2078.7|17
1723230310000|2024-08-09 19:05:10|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.7|2078.4|13
1723230320000|2024-08-09 19:05:20|2079|2078.7|2079|2078.7|2079.4|2079.1|2079|2078.7|29
1723230330000|2024-08-09 19:05:30|2079.1|2078.8|2078.8|2078.5|2079.3|2079|2078.8|2078.5|18
1723230340000|2024-08-09 19:05:40|2078.7|2078.4|2078.8|2078.5|2079.1|2078.8|2078.6|2078.3|17
1723230350000|2024-08-09 19:05:50|2079|2078.7|2078.7|2078.4|2079|2078.7|2078.6|2078.3|2
1723230360000|2024-08-09 19:06:00|2078.8|2078.5|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|22
1723230370000|2024-08-09 19:06:10|2078.8|2078.5|2078.5|2078.2|2078.8|2078.5|2078.5|2078.2|7
1723230380000|2024-08-09 19:06:20|2078.6|2078.3|2078.6|2078.3|2079|2078.7|2078.6|2078.3|10
1723230390000|2024-08-09 19:06:30|2078.5|2078.2|2078.4|2078.1|2078.7|2078.4|2078.3|2078|13
1723230400000|2024-08-09 19:06:40|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.2|2077.9|27
1723230410000|2024-08-09 19:06:50|2078.4|2078.1|2078.7|2078.4|2078.7|2078.4|2078.2|2077.9|18
1723230420000|2024-08-09 19:07:00|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2077.9|2077.6|28
1723230430000|2024-08-09 19:07:10|2078.5|2078.2|2078.8|2078.5|2079|2078.7|2078.4|2078.1|30
1723230440000|2024-08-09 19:07:20|2078.7|2078.4|2078.8|2078.5|2079|2078.7|2078.5|2078.2|13
1723230450000|2024-08-09 19:07:30|2078.9|2078.6|2079|2078.7|2079.2|2078.9|2078.7|2078.4|29
1723230460000|2024-08-09 19:07:40|2078.9|2078.6|2079.6|2079.3|2079.7|2079.4|2078.9|2078.6|21
1723230470000|2024-08-09 19:07:50|2079.7|2079.4|2079.3|2079|2079.8|2079.5|2079.3|2079|23
1723230480000|2024-08-09 19:08:00|2079.2|2078.9|2079.9|2079.6|2079.9|2079.6|2078.9|2078.6|30
1723230490000|2024-08-09 19:08:10|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2079.7|2079.4|34
1723230500000|2024-08-09 19:08:20|2079.7|2079.4|2079|2078.7|2079.7|2079.4|2079|2078.7|50
1723230510000|2024-08-09 19:08:30|2079.1|2078.8|2078.7|2078.4|2079.3|2079|2078.6|2078.3|38
1723230520000|2024-08-09 19:08:40|2078.9|2078.6|2078.4|2078.1|2078.9|2078.6|2078.2|2077.9|24
1723230530000|2024-08-09 19:08:50|2078.5|2078.2|2078.1|2077.8|2078.5|2078.2|2078.1|2077.8|28
1723230540000|2024-08-09 19:09:00|2078|2077.7|2078|2077.7|2078|2077.7|2077.6|2077.3|38
1723230550000|2024-08-09 19:09:10|2078.1|2077.8|2077.5|2077.2|2078.1|2077.8|2077.3|2077|37
1723230560000|2024-08-09 19:09:20|2077.8|2077.5|2077.9|2077.6|2078|2077.7|2077.7|2077.4|25
1723230570000|2024-08-09 19:09:30|2077.8|2077.5|2078.2|2077.9|2078.4|2078.1|2077.5|2077.2|31
1723230580000|2024-08-09 19:09:40|2078.3|2078|2078.5|2078.2|2078.8|2078.5|2078.3|2078|35
1723230590000|2024-08-09 19:09:50|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|13
1723230600000|2024-08-09 19:10:00|2078.4|2078.1|2079|2078.7|2079|2078.7|2078.2|2077.9|37
1723230610000|2024-08-09 19:10:10|2078.9|2078.6|2078.6|2078.3|2079.2|2078.9|2078.6|2078.3|24
1723230620000|2024-08-09 19:10:20|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.6|2078.3|22
1723230630000|2024-08-09 19:10:30|2078.8|2078.5|2078.5|2078.2|2078.9|2078.6|2078.3|2078|39
1723230640000|2024-08-09 19:10:40|2078.6|2078.3|2078.2|2077.9|2078.6|2078.3|2078.1|2077.8|18
1723230650000|2024-08-09 19:10:50|2078.1|2077.8|2078.7|2078.4|2078.7|2078.4|2078.1|2077.8|30
1723230660000|2024-08-09 19:11:00|2078.8|2078.5|2079|2078.7|2079.3|2079|2078.6|2078.3|36
1723230670000|2024-08-09 19:11:10|2079.1|2078.8|2079.1|2078.8|2079.3|2079|2078.8|2078.5|17
1723230680000|2024-08-09 19:11:20|2079.2|2078.9|2079.1|2078.8|2079.4|2079.1|2078.9|2078.6|20
1723230690000|2024-08-09 19:11:30|2079.3|2079|2079.4|2079.1|2079.5|2079.2|2079.1|2078.8|23
1723230700000|2024-08-09 19:11:40|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.4|2079.1|35
1723230710000|2024-08-09 19:11:50|2079.8|2079.5|2079.2|2078.9|2079.8|2079.5|2079.2|2078.9|24
1723230720000|2024-08-09 19:12:00|2079|2078.7|2079.1|2078.8|2079.2|2078.9|2079|2078.7|25
1723230730000|2024-08-09 19:12:10|2079.2|2078.9|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|26
1723230740000|2024-08-09 19:12:20|2079.1|2078.8|2078.8|2078.5|2079.2|2078.9|2078.8|2078.5|22
1723230750000|2024-08-09 19:12:30|2079|2078.7|2078.9|2078.6|2079.1|2078.8|2078.9|2078.6|21
1723230760000|2024-08-09 19:12:40|2079|2078.7|2079|2078.7|2079.2|2078.9|2078.7|2078.4|22
1723230770000|2024-08-09 19:12:50|2079.1|2078.8|2078.6|2078.3|2079.1|2078.8|2078.5|2078.2|27
1723230780000|2024-08-09 19:13:00|2078.8|2078.5|2078.8|2078.5|2079|2078.7|2078.7|2078.4|22
1723230790000|2024-08-09 19:13:10|2078.7|2078.4|2078.8|2078.5|2079.1|2078.8|2078.7|2078.4|15
1723230800000|2024-08-09 19:13:20|2078.9|2078.6|2079.2|2078.9|2079.4|2079.1|2078.8|2078.5|7
1723230810000|2024-08-09 19:13:30|2079.3|2079|2079.8|2079.5|2079.8|2079.5|2079.2|2078.9|22
1723230820000|2024-08-09 19:13:40|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|4
1723230830000|2024-08-09 19:13:50|2079.6|2079.3|2080.1|2079.8|2080.2|2079.9|2079.6|2079.3|8
1723230840000|2024-08-09 19:14:00|2080|2079.7|2079.7|2079.4|2080.1|2079.8|2079.7|2079.4|16
1723230850000|2024-08-09 19:14:10|2079.8|2079.5|2079|2078.7|2079.8|2079.5|2078.9|2078.6|34
1723230860000|2024-08-09 19:14:20|2078.9|2078.6|2078.5|2078.2|2079.1|2078.8|2078.5|2078.2|17
1723230870000|2024-08-09 19:14:30|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|11
1723230880000|2024-08-09 19:14:40|2078.4|2078.1|2078.6|2078.3|2078.7|2078.4|2078.2|2077.9|31
1723230890000|2024-08-09 19:14:50|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|21
1723230900000|2024-08-09 19:15:00|2078.7|2078.4|2078.5|2078.2|2079|2078.7|2078.4|2078.1|24
1723230910000|2024-08-09 19:15:10|2078.6|2078.3|2079.2|2078.9|2079.2|2078.9|2078.6|2078.3|36
1723230920000|2024-08-09 19:15:20|2079.3|2079|2079.3|2079|2079.7|2079.4|2079.2|2078.9|39
1723230930000|2024-08-09 19:15:30|2079.2|2078.9|2079.1|2078.8|2079.7|2079.4|2079.1|2078.8|44
1723230940000|2024-08-09 19:15:40|2079|2078.7|2079.2|2078.9|2079.3|2079|2078.7|2078.4|46
1723230950000|2024-08-09 19:15:50|2079.3|2079|2078.9|2078.6|2079.3|2079|2078.8|2078.5|15
1723230960000|2024-08-09 19:16:00|2078.7|2078.4|2078.9|2078.6|2079|2078.7|2078.5|2078.2|37
1723230970000|2024-08-09 19:16:10|2079|2078.7|2079.2|2078.9|2079.4|2079.1|2078.6|2078.3|36
1723230980000|2024-08-09 19:16:20|2079.3|2079|2079.9|2079.6|2079.9|2079.6|2079.3|2079|46
1723230990000|2024-08-09 19:16:30|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.4|2079.1|10
1723231000000|2024-08-09 19:16:40|2079.7|2079.4|2080.3|2080|2080.3|2080|2079.7|2079.4|25
1723231010000|2024-08-09 19:16:50|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080|2079.7|36
1723231020000|2024-08-09 19:17:00|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|10
1723231030000|2024-08-09 19:17:10|2079.8|2079.5|2080|2079.7|2080.3|2080|2079.8|2079.5|21
1723231040000|2024-08-09 19:17:20|2080.1|2079.8|2080.2|2079.9|2080.3|2080|2080|2079.7|9
1723231050000|2024-08-09 19:17:30|2080.1|2079.8|2079.7|2079.4|2080.2|2079.9|2079.7|2079.4|9
1723231060000|2024-08-09 19:17:40|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.5|2079.2|19
1723231070000|2024-08-09 19:17:50|2079.9|2079.6|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|10
1723231080000|2024-08-09 19:18:00|2080|2079.7|2079.6|2079.3|2080.1|2079.8|2079.6|2079.3|22
1723231090000|2024-08-09 19:18:10|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.4|2079.1|13
1723231100000|2024-08-09 19:18:20|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|8
1723231110000|2024-08-09 19:18:30|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.8|2079.5|13
1723231120000|2024-08-09 19:18:40|2080.2|2079.9|2079.7|2079.4|2080.2|2079.9|2079.5|2079.2|21
1723231130000|2024-08-09 19:18:50|2079.8|2079.5|2080.1|2079.8|2080.3|2080|2079.7|2079.4|18
1723231140000|2024-08-09 19:19:00|2080|2079.7|2079.7|2079.4|2080.2|2079.9|2079.7|2079.4|13
1723231150000|2024-08-09 19:19:10|2079.6|2079.3|2080.3|2080|2080.3|2080|2079.6|2079.3|24
1723231160000|2024-08-09 19:19:20|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2080.3|2080|20
1723231170000|2024-08-09 19:19:30|2080.3|2080|2080.4|2080.1|2080.7|2080.4|2080.2|2079.9|15
1723231180000|2024-08-09 19:19:40|2080.5|2080.2|2080.8|2080.5|2081|2080.7|2080.4|2080.1|23
1723231190000|2024-08-09 19:19:50|2080.7|2080.4|2080.5|2080.2|2080.9|2080.6|2080.5|2080.2|20
1723231200000|2024-08-09 19:20:00|2080.4|2080.1|2080.2|2079.9|2080.5|2080.2|2080.1|2079.8|72
1723231210000|2024-08-09 19:20:10|2080.1|2079.8|2080.2|2079.9|2080.4|2080.1|2080.1|2079.8|38
1723231220000|2024-08-09 19:20:20|2080.1|2079.8|2079.7|2079.4|2080.1|2079.8|2079.7|2079.4|20
1723231230000|2024-08-09 19:20:30|2079.6|2079.3|2079.4|2079.1|2079.7|2079.4|2079.3|2079|39
1723231240000|2024-08-09 19:20:40|2079.3|2079|2078.8|2078.5|2079.6|2079.3|2078.7|2078.4|71
1723231250000|2024-08-09 19:20:50|2078.9|2078.6|2078.5|2078.2|2078.9|2078.6|2078.4|2078.1|25
1723231260000|2024-08-09 19:21:00|2078.6|2078.3|2078.2|2077.9|2078.7|2078.4|2078.2|2077.9|90
1723231270000|2024-08-09 19:21:10|2078.1|2077.8|2077.7|2077.4|2078.2|2077.9|2077.6|2077.3|71
1723231280000|2024-08-09 19:21:20|2077.6|2077.3|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|43
1723231290000|2024-08-09 19:21:30|2077.3|2077|2077.1|2076.8|2077.5|2077.2|2077|2076.7|31
1723231300000|2024-08-09 19:21:40|2077.2|2076.9|2077.3|2077|2077.6|2077.3|2077.2|2076.9|23
1723231310000|2024-08-09 19:21:50|2077.2|2076.9|2076.9|2076.6|2077.3|2077|2076.8|2076.5|25
1723231320000|2024-08-09 19:22:00|2076.8|2076.5|2076.3|2076|2076.8|2076.5|2076.3|2076|52
1723231330000|2024-08-09 19:22:10|2076.5|2076.2|2077.1|2076.8|2077.3|2077|2076.4|2076.1|61
1723231340000|2024-08-09 19:22:20|2077.2|2076.9|2078|2077.7|2078.1|2077.8|2077.2|2076.9|34
1723231350000|2024-08-09 19:22:30|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|26
1723231360000|2024-08-09 19:22:40|2077.8|2077.5|2078.4|2078.1|2078.4|2078.1|2077.8|2077.5|20
1723231370000|2024-08-09 19:22:50|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|36
1723231380000|2024-08-09 19:23:00|2078.5|2078.2|2078.7|2078.4|2079.2|2078.9|2078.5|2078.2|67
1723231390000|2024-08-09 19:23:10|2078.6|2078.3|2078.3|2078|2078.6|2078.3|2078.2|2077.9|17
1723231400000|2024-08-09 19:23:20|2078.4|2078.1|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|16
1723231410000|2024-08-09 19:23:30|2078|2077.7|2078.2|2077.9|2078.3|2078|2077.8|2077.5|17
1723231420000|2024-08-09 19:23:40|2078.1|2077.8|2078.3|2078|2078.4|2078.1|2077.9|2077.6|9
1723231430000|2024-08-09 19:23:50|2078.2|2077.9|2077.8|2077.5|2078.2|2077.9|2077.8|2077.5|15
1723231440000|2024-08-09 19:24:00|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.7|2077.4|16
1723231450000|2024-08-09 19:24:10|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|12
1723231460000|2024-08-09 19:24:20|2078.2|2077.9|2078.2|2077.9|2078.3|2078|2078|2077.7|9
1723231470000|2024-08-09 19:24:30|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.9|2077.6|5
1723231480000|2024-08-09 19:24:40|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|10
1723231490000|2024-08-09 19:24:50|2077.8|2077.5|2077.7|2077.4|2077.9|2077.6|2077.6|2077.3|3
1723231500000|2024-08-09 19:25:00|2077.8|2077.5|2077.7|2077.4|2077.9|2077.6|2077.5|2077.2|11
1723231510000|2024-08-09 19:25:10|2077.6|2077.3|2078.2|2077.9|2078.3|2078|2077.6|2077.3|10
1723231520000|2024-08-09 19:25:20|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2078.3|2078|24
1723231530000|2024-08-09 19:25:30|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|14
1723231540000|2024-08-09 19:25:40|2078.3|2078|2078.8|2078.5|2078.8|2078.5|2078.3|2078|20
1723231550000|2024-08-09 19:25:50|2079|2078.7|2078.8|2078.5|2079|2078.7|2078.8|2078.5|10
1723231560000|2024-08-09 19:26:00|2078.9|2078.6|2079.1|2078.8|2079.2|2078.9|2078.8|2078.5|43
1723231570000|2024-08-09 19:26:10|2079|2078.7|2079|2078.7|2079.1|2078.8|2078.8|2078.5|13
1723231580000|2024-08-09 19:26:20|2079.1|2078.8|2079.4|2079.1|2079.7|2079.4|2079|2078.7|47
1723231590000|2024-08-09 19:26:30|2079.3|2079|2079.9|2079.6|2079.9|2079.6|2079.3|2079|12
1723231600000|2024-08-09 19:26:40|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2079.8|2079.5|23
1723231610000|2024-08-09 19:26:50|2080.1|2079.8|2080|2079.7|2080.4|2080.1|2079.9|2079.6|25
1723231620000|2024-08-09 19:27:00|2080.2|2079.9|2081|2080.7|2081.1|2080.8|2080.1|2079.8|45
1723231630000|2024-08-09 19:27:10|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.7|2080.4|27
1723231640000|2024-08-09 19:27:20|2080.4|2080.1|2080.8|2080.5|2080.8|2080.5|2080.4|2080.1|28
1723231650000|2024-08-09 19:27:30|2080.9|2080.6|2081.1|2080.8|2081.2|2080.9|2080.9|2080.6|24
1723231660000|2024-08-09 19:27:40|2081.2|2080.9|2081.4|2081.1|2081.5|2081.2|2081.2|2080.9|23
1723231670000|2024-08-09 19:27:50|2081.3|2081|2081.5|2081.2|2081.8|2081.5|2081.3|2081|36
1723231680000|2024-08-09 19:28:00|2081.4|2081.1|2081.4|2081.1|2081.7|2081.4|2081.3|2081|98
1723231690000|2024-08-09 19:28:10|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.5|2081.2|33
1723231700000|2024-08-09 19:28:20|2081.9|2081.6|2082|2081.7|2082.1|2081.8|2081.9|2081.6|45
1723231710000|2024-08-09 19:28:30|2082.1|2081.8|2081.8|2081.5|2082.2|2081.9|2081.6|2081.3|62
1723231720000|2024-08-09 19:28:40|2081.7|2081.4|2082|2081.7|2082.1|2081.8|2081.7|2081.4|12
1723231730000|2024-08-09 19:28:50|2081.9|2081.6|2081.5|2081.2|2082|2081.7|2081.5|2081.2|19
1723231740000|2024-08-09 19:29:00|2081.7|2081.4|2081.7|2081.4|2081.9|2081.6|2081.5|2081.2|27
1723231750000|2024-08-09 19:29:10|2081.8|2081.5|2081.4|2081.1|2081.8|2081.5|2081.3|2081|18
1723231760000|2024-08-09 19:29:20|2081.5|2081.2|2081.9|2081.6|2082.2|2081.9|2081.5|2081.2|18
1723231770000|2024-08-09 19:29:30|2081.8|2081.5|2081.5|2081.2|2081.8|2081.5|2081.4|2081.1|14
1723231780000|2024-08-09 19:29:40|2081.4|2081.1|2080.9|2080.6|2081.4|2081.1|2080.8|2080.5|20
1723231790000|2024-08-09 19:29:50|2080.8|2080.5|2080.3|2080|2080.9|2080.6|2080.3|2080|8
1723231800000|2024-08-09 19:30:00|2080.2|2079.9|2081.4|2081.1|2081.4|2081.1|2080.1|2079.8|77
1723231810000|2024-08-09 19:30:10|2081.3|2081|2081.5|2081.2|2081.6|2081.3|2081.1|2080.8|44
1723231820000|2024-08-09 19:30:20|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081.2|2080.9|24
1723231830000|2024-08-09 19:30:30|2081.4|2081.1|2080.8|2080.5|2081.4|2081.1|2080.8|2080.5|27
1723231840000|2024-08-09 19:30:40|2081|2080.7|2081.3|2081|2081.3|2081|2080.8|2080.5|80
1723231850000|2024-08-09 19:30:50|2081.2|2080.9|2081.4|2081.1|2081.5|2081.2|2080.9|2080.6|24
1723231860000|2024-08-09 19:31:00|2081.5|2081.2|2081.9|2081.6|2082|2081.7|2081.4|2081.1|45
1723231870000|2024-08-09 19:31:10|2082.1|2081.8|2082.3|2082|2082.3|2082|2081.9|2081.6|27
1723231880000|2024-08-09 19:31:20|2082.2|2081.9|2082.3|2082|2082.5|2082.2|2082.2|2081.9|26
1723231890000|2024-08-09 19:31:30|2082.2|2081.9|2082.2|2081.9|2082.5|2082.2|2082.2|2081.9|12
1723231900000|2024-08-09 19:31:40|2082.3|2082|2082|2081.7|2082.3|2082|2081.9|2081.6|37
1723231910000|2024-08-09 19:31:50|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|22
1723231920000|2024-08-09 19:32:00|2081.9|2081.6|2082.1|2081.8|2082.2|2081.9|2081.7|2081.4|23
1723231930000|2024-08-09 19:32:10|2082.3|2082|2081.8|2081.5|2082.5|2082.2|2081.8|2081.5|48
1723231940000|2024-08-09 19:32:20|2081.7|2081.4|2081.6|2081.3|2081.9|2081.6|2081.3|2081|33
1723231950000|2024-08-09 19:32:30|2081.7|2081.4|2081.5|2081.2|2081.9|2081.6|2081.5|2081.2|10
1723231960000|2024-08-09 19:32:40|2081.6|2081.3|2081.6|2081.3|2081.9|2081.6|2081.5|2081.2|24
1723231970000|2024-08-09 19:32:50|2081.5|2081.2|2081.5|2081.2|2081.7|2081.4|2081.4|2081.1|21
1723231980000|2024-08-09 19:33:00|2081.4|2081.1|2081.5|2081.2|2081.6|2081.3|2081.3|2081|13
1723231990000|2024-08-09 19:33:10|2081.6|2081.3|2081.1|2080.8|2081.7|2081.4|2081|2080.7|20
1723232000000|2024-08-09 19:33:20|2081|2080.7|2080.4|2080.1|2081.1|2080.8|2080.2|2079.9|240
1723232010000|2024-08-09 19:33:30|2080.3|2080|2080.6|2080.3|2080.7|2080.4|2080.2|2079.9|33
1723232020000|2024-08-09 19:33:40|2080.5|2080.2|2080.8|2080.5|2081|2080.7|2080.5|2080.2|25
1723232030000|2024-08-09 19:33:50|2080.9|2080.6|2080.6|2080.3|2081|2080.7|2080.6|2080.3|36
1723232040000|2024-08-09 19:34:00|2080.7|2080.4|2080.8|2080.5|2081|2080.7|2080.5|2080.2|17
1723232050000|2024-08-09 19:34:10|2080.9|2080.6|2080.8|2080.5|2081.3|2081|2080.8|2080.5|13
1723232060000|2024-08-09 19:34:20|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.7|2080.4|13
1723232070000|2024-08-09 19:34:30|2080.9|2080.6|2081.3|2081|2081.3|2081|2080.9|2080.6|59
1723232080000|2024-08-09 19:34:40|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2081|2080.7|12
1723232090000|2024-08-09 19:34:50|2081.1|2080.8|2081.3|2081|2081.3|2081|2080.9|2080.6|8
1723232100000|2024-08-09 19:35:00|2081.2|2080.9|2081.4|2081.1|2081.5|2081.2|2081|2080.7|39
1723232110000|2024-08-09 19:35:10|2081.5|2081.2|2081.4|2081.1|2081.7|2081.4|2081.4|2081.1|27
1723232120000|2024-08-09 19:35:20|2081.3|2081|2081.5|2081.2|2081.5|2081.2|2081.1|2080.8|26
1723232130000|2024-08-09 19:35:30|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.5|2081.2|34
1723232140000|2024-08-09 19:35:40|2082|2081.7|2082|2081.7|2082|2081.7|2081.3|2081|177
1723232150000|2024-08-09 19:35:50|2082.2|2081.9|2082|2081.7|2082.3|2082|2082|2081.7|35
1723232160000|2024-08-09 19:36:00|2081.8|2081.5|2081.9|2081.6|2082.1|2081.8|2081.6|2081.3|75
1723232170000|2024-08-09 19:36:10|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2081.7|2081.4|53
1723232180000|2024-08-09 19:36:20|2082.2|2081.9|2083|2082.7|2083.1|2082.8|2082.1|2081.8|75
1723232190000|2024-08-09 19:36:30|2082.9|2082.6|2082.4|2082.1|2083|2082.7|2082.4|2082.1|84
1723232200000|2024-08-09 19:36:40|2082.5|2082.2|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|42
1723232210000|2024-08-09 19:36:50|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2082|2081.7|26
1723232220000|2024-08-09 19:37:00|2082.1|2081.8|2081.7|2081.4|2082.3|2082|2081.5|2081.2|42
1723232230000|2024-08-09 19:37:10|2081.6|2081.3|2081.6|2081.3|2081.8|2081.5|2081.5|2081.2|36
1723232240000|2024-08-09 19:37:20|2081.5|2081.2|2081.1|2080.8|2081.8|2081.5|2081|2080.7|49
1723232250000|2024-08-09 19:37:30|2081|2080.7|2080.5|2080.2|2081|2080.7|2080.2|2079.9|66
1723232260000|2024-08-09 19:37:40|2080.4|2080.1|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|32
1723232270000|2024-08-09 19:37:50|2080|2079.7|2079.7|2079.4|2080|2079.7|2079.5|2079.2|33
1723232280000|2024-08-09 19:38:00|2079.6|2079.3|2080.1|2079.8|2080.2|2079.9|2079.3|2079|46
1723232290000|2024-08-09 19:38:10|2080.2|2079.9|2079.7|2079.4|2080.2|2079.9|2079.7|2079.4|23
1723232300000|2024-08-09 19:38:20|2079.9|2079.6|2079.1|2078.8|2079.9|2079.6|2079|2078.7|41
1723232310000|2024-08-09 19:38:30|2079.4|2079.1|2079.1|2078.8|2079.5|2079.2|2079.1|2078.8|55
1723232320000|2024-08-09 19:38:40|2079|2078.7|2079.5|2079.2|2079.6|2079.3|2079|2078.7|12
1723232330000|2024-08-09 19:38:50|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2078.8|2078.5|55
1723232340000|2024-08-09 19:39:00|2079.3|2079|2078.6|2078.3|2079.3|2079|2078.6|2078.3|28
1723232350000|2024-08-09 19:39:10|2078.7|2078.4|2078.5|2078.2|2078.8|2078.5|2078.4|2078.1|20
1723232360000|2024-08-09 19:39:20|2078.6|2078.3|2079.3|2079|2079.4|2079.1|2078.6|2078.3|75
1723232370000|2024-08-09 19:39:30|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2079|2078.7|84
1723232380000|2024-08-09 19:39:40|2079|2078.7|2078.8|2078.5|2079|2078.7|2078.6|2078.3|90
1723232390000|2024-08-09 19:39:50|2079|2078.7|2079|2078.7|2079.3|2079|2078.9|2078.6|29
1723232400000|2024-08-09 19:40:00|2079.2|2078.9|2079.7|2079.4|2079.8|2079.5|2079.2|2078.9|50
1723232410000|2024-08-09 19:40:10|2079.8|2079.5|2079.8|2079.5|2080|2079.7|2079.6|2079.3|43
1723232420000|2024-08-09 19:40:20|2079.6|2079.3|2079|2078.7|2079.6|2079.3|2078.8|2078.5|63
1723232430000|2024-08-09 19:40:30|2078.9|2078.6|2078.9|2078.6|2079.2|2078.9|2078.7|2078.4|41
1723232440000|2024-08-09 19:40:40|2079.1|2078.8|2079.5|2079.2|2079.6|2079.3|2079.1|2078.8|37
1723232450000|2024-08-09 19:40:50|2079.4|2079.1|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|19
1723232460000|2024-08-09 19:41:00|2079.1|2078.8|2079.5|2079.2|2079.7|2079.4|2079.1|2078.8|54
1723232470000|2024-08-09 19:41:10|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.3|2079|19
1723232480000|2024-08-09 19:41:20|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.2|2078.9|27
1723232490000|2024-08-09 19:41:30|2079.5|2079.2|2079.5|2079.2|2079.7|2079.4|2079.4|2079.1|35
1723232500000|2024-08-09 19:41:40|2079.4|2079.1|2079.6|2079.3|2079.8|2079.5|2079.3|2079|47
1723232510000|2024-08-09 19:41:50|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.3|2079|59
1723232520000|2024-08-09 19:42:00|2079.6|2079.3|2079.6|2079.3|2079.8|2079.5|2079.3|2079|46
1723232530000|2024-08-09 19:42:10|2079.5|2079.2|2079.6|2079.3|2079.7|2079.4|2079.3|2079|47
1723232540000|2024-08-09 19:42:20|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|38
1723232550000|2024-08-09 19:42:30|2079.8|2079.5|2080.4|2080.1|2080.4|2080.1|2079.8|2079.5|61
1723232560000|2024-08-09 19:42:40|2080.5|2080.2|2080.2|2079.9|2080.5|2080.2|2079.9|2079.6|69
1723232570000|2024-08-09 19:42:50|2080.1|2079.8|2080|2079.7|2080.2|2079.9|2080|2079.7|25
1723232580000|2024-08-09 19:43:00|2079.9|2079.6|2079.5|2079.2|2080.1|2079.8|2079.4|2079.1|56
1723232590000|2024-08-09 19:43:10|2079.6|2079.3|2079.2|2078.9|2079.6|2079.3|2079|2078.7|38
1723232600000|2024-08-09 19:43:20|2079.1|2078.8|2080|2079.7|2080|2079.7|2079.1|2078.8|160
1723232610000|2024-08-09 19:43:30|2079.9|2079.6|2079.4|2079.1|2079.9|2079.6|2079.4|2079.1|78
1723232620000|2024-08-09 19:43:40|2079.2|2078.9|2079.7|2079.4|2079.9|2079.6|2079.2|2078.9|34
1723232630000|2024-08-09 19:43:50|2079.6|2079.3|2079|2078.7|2079.6|2079.3|2079|2078.7|103
1723232640000|2024-08-09 19:44:00|2078.9|2078.6|2079.3|2079|2079.4|2079.1|2078.4|2078.1|106
1723232650000|2024-08-09 19:44:10|2079.2|2078.9|2079.4|2079.1|2079.7|2079.4|2079.2|2078.9|92
1723232660000|2024-08-09 19:44:20|2079.3|2079|2078.7|2078.4|2079.3|2079|2078.5|2078.2|68
1723232670000|2024-08-09 19:44:30|2078.6|2078.3|2078.6|2078.3|2078.7|2078.4|2078.3|2078|16
1723232680000|2024-08-09 19:44:40|2078.7|2078.4|2078.6|2078.3|2079|2078.7|2078.5|2078.2|36
1723232690000|2024-08-09 19:44:50|2078.5|2078.2|2078.6|2078.3|2079|2078.7|2078.5|2078.2|14
1723232700000|2024-08-09 19:45:00|2078.5|2078.2|2079.1|2078.8|2079.1|2078.8|2078.4|2078.1|29
1723232710000|2024-08-09 19:45:10|2079.2|2078.9|2078.6|2078.3|2079.2|2078.9|2078.6|2078.3|64
1723232720000|2024-08-09 19:45:20|2078.8|2078.5|2078.8|2078.5|2079|2078.7|2078.7|2078.4|24
1723232730000|2024-08-09 19:45:30|2079.3|2079|2078.7|2078.4|2079.3|2079|2078.7|2078.4|48
1723232740000|2024-08-09 19:45:40|2078.9|2078.6|2078.9|2078.6|2079.1|2078.8|2078.8|2078.5|21
1723232750000|2024-08-09 19:45:50|2079|2078.7|2078.8|2078.5|2079.3|2079|2078.6|2078.3|39
1723232760000|2024-08-09 19:46:00|2078.9|2078.6|2079|2078.7|2079.7|2079.4|2078.8|2078.5|46
1723232770000|2024-08-09 19:46:10|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.8|2078.5|23
1723232780000|2024-08-09 19:46:20|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2078.5|2078.2|37
1723232790000|2024-08-09 19:46:30|2079.5|2079.2|2079.9|2079.6|2079.9|2079.6|2079.4|2079.1|63
1723232800000|2024-08-09 19:46:40|2080|2079.7|2080|2079.7|2080.2|2079.9|2079.9|2079.6|43
1723232810000|2024-08-09 19:46:50|2080.1|2079.8|2080.6|2080.3|2080.6|2080.3|2079.9|2079.6|53
1723232820000|2024-08-09 19:47:00|2080.5|2080.2|2079.9|2079.6|2080.6|2080.3|2079.9|2079.6|52
1723232830000|2024-08-09 19:47:10|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2079.6|2079.3|44
1723232840000|2024-08-09 19:47:20|2079.7|2079.4|2079.9|2079.6|2080|2079.7|2079.7|2079.4|18
1723232850000|2024-08-09 19:47:30|2080.1|2079.8|2079.5|2079.2|2080.1|2079.8|2079.4|2079.1|38
1723232860000|2024-08-09 19:47:40|2079.6|2079.3|2080.6|2080.3|2080.7|2080.4|2079.6|2079.3|64
1723232870000|2024-08-09 19:47:50|2080.2|2079.9|2080.2|2079.9|2080.7|2080.4|2080.1|2079.8|45
1723232880000|2024-08-09 19:48:00|2080.3|2080|2080.5|2080.2|2080.9|2080.6|2080.2|2079.9|52
1723232890000|2024-08-09 19:48:10|2080.4|2080.1|2080.5|2080.2|2080.8|2080.5|2080.3|2080|28
1723232900000|2024-08-09 19:48:20|2080.4|2080.1|2080.2|2079.9|2080.5|2080.2|2080|2079.7|34
1723232910000|2024-08-09 19:48:30|2080.3|2080|2080.8|2080.5|2080.8|2080.5|2080.3|2080|42
1723232920000|2024-08-09 19:48:40|2080.7|2080.4|2081|2080.7|2081.1|2080.8|2080.7|2080.4|29
1723232930000|2024-08-09 19:48:50|2080.9|2080.6|2081.2|2080.9|2081.3|2081|2080.9|2080.6|30
1723232940000|2024-08-09 19:49:00|2081.1|2080.8|2080.9|2080.6|2081.2|2080.9|2080.7|2080.4|44
1723232950000|2024-08-09 19:49:10|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.7|2080.4|14
1723232960000|2024-08-09 19:49:20|2081|2080.7|2081|2080.7|2081.1|2080.8|2080.9|2080.6|42
1723232970000|2024-08-09 19:49:30|2081.2|2080.9|2081|2080.7|2081.3|2081|2081|2080.7|46
1723232980000|2024-08-09 19:49:40|2081.1|2080.8|2081.7|2081.4|2081.8|2081.5|2081.1|2080.8|30
1723232990000|2024-08-09 19:49:50|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.2|2080.9|18
1723233000000|2024-08-09 19:50:00|2081.4|2081.1|2081.9|2081.6|2082.3|2082|2081.2|2080.9|171
1723233010000|2024-08-09 19:50:10|2081.8|2081.5|2081.8|2081.5|2082.3|2082|2081.5|2081.2|50
1723233020000|2024-08-09 19:50:20|2081.9|2081.6|2081.6|2081.3|2082.3|2082|2081.5|2081.2|61
1723233030000|2024-08-09 19:50:30|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.5|2081.2|24
1723233040000|2024-08-09 19:50:40|2081.6|2081.3|2081.2|2080.9|2081.6|2081.3|2081|2080.7|52
1723233050000|2024-08-09 19:50:50|2081.1|2080.8|2079.7|2079.4|2081.1|2080.8|2079.7|2079.4|123
1723233060000|2024-08-09 19:51:00|2079.8|2079.5|2080.6|2080.3|2080.6|2080.3|2079.4|2079.1|123
1723233070000|2024-08-09 19:51:10|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2080.1|2079.8|182
1723233080000|2024-08-09 19:51:20|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|81
1723233090000|2024-08-09 19:51:30|2080.2|2079.9|2080.7|2080.4|2080.7|2080.4|2080.2|2079.9|71
1723233100000|2024-08-09 19:51:40|2080.8|2080.5|2080.6|2080.3|2081.1|2080.8|2080.3|2080|62
1723233110000|2024-08-09 19:51:50|2080.5|2080.2|2080.4|2080.1|2080.6|2080.3|2080.3|2080|31
1723233120000|2024-08-09 19:52:00|2080.5|2080.2|2081|2080.7|2081.1|2080.8|2080.4|2080.1|60
1723233130000|2024-08-09 19:52:10|2080.7|2080.4|2080.4|2080.1|2081.1|2080.8|2080.3|2080|103
1723233140000|2024-08-09 19:52:20|2080.5|2080.2|2080.5|2080.2|2081|2080.7|2080.4|2080.1|73
1723233150000|2024-08-09 19:52:30|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|50
1723233160000|2024-08-09 19:52:40|2080.6|2080.3|2080.2|2079.9|2080.7|2080.4|2080|2079.7|80
1723233170000|2024-08-09 19:52:50|2080.3|2080|2080.3|2080|2080.4|2080.1|2079.9|2079.6|65
1723233180000|2024-08-09 19:53:00|2080.2|2079.9|2079.3|2079|2080.2|2079.9|2079.3|2079|54
1723233190000|2024-08-09 19:53:10|2079.4|2079.1|2079.9|2079.6|2080|2079.7|2079.2|2078.9|21
1723233200000|2024-08-09 19:53:20|2079.8|2079.5|2079.6|2079.3|2079.8|2079.5|2079.3|2079|53
1723233210000|2024-08-09 19:53:30|2079.7|2079.4|2079.5|2079.2|2079.9|2079.6|2079.5|2079.2|27
1723233220000|2024-08-09 19:53:40|2079.6|2079.3|2079.5|2079.2|2079.8|2079.5|2079.4|2079.1|45
1723233230000|2024-08-09 19:53:50|2079.7|2079.4|2079.1|2078.8|2079.7|2079.4|2078.9|2078.6|137
1723233240000|2024-08-09 19:54:00|2079|2078.7|2078.6|2078.3|2079.4|2079.1|2078.6|2078.3|44
1723233250000|2024-08-09 19:54:10|2078.7|2078.4|2078|2077.7|2078.7|2078.4|2077.9|2077.6|47
1723233260000|2024-08-09 19:54:20|2077.8|2077.5|2078.3|2078|2078.4|2078.1|2077.7|2077.4|61
1723233270000|2024-08-09 19:54:30|2078.4|2078.1|2077.3|2077|2078.4|2078.1|2077.3|2077|58
1723233280000|2024-08-09 19:54:40|2077.6|2077.3|2078|2077.7|2078.4|2078.1|2077.6|2077.3|67
1723233290000|2024-08-09 19:54:50|2077.9|2077.6|2078.1|2077.8|2078.3|2078|2077.7|2077.4|81
1723233300000|2024-08-09 19:55:00|2078.2|2077.9|2077.9|2077.6|2078.4|2078.1|2077.4|2077.1|230
1723233310000|2024-08-09 19:55:10|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.6|2077.3|112
1723233320000|2024-08-09 19:55:20|2077.8|2077.5|2078.6|2078.3|2078.6|2078.3|2077.7|2077.4|96
1723233330000|2024-08-09 19:55:30|2078.5|2078.2|2079.1|2078.8|2079.1|2078.8|2078.4|2078.1|66
1723233340000|2024-08-09 19:55:40|2079.3|2079|2078.7|2078.4|2079.3|2079|2078.7|2078.4|52
1723233350000|2024-08-09 19:55:50|2078.8|2078.5|2079.5|2079.2|2079.5|2079.2|2078.8|2078.5|73
1723233360000|2024-08-09 19:56:00|2079.6|2079.3|2079.5|2079.2|2080|2079.7|2079.4|2079.1|72
1723233370000|2024-08-09 19:56:10|2079.4|2079.1|2079|2078.7|2079.6|2079.3|2079|2078.7|58
1723233380000|2024-08-09 19:56:20|2079.1|2078.8|2080|2079.7|2080|2079.7|2079|2078.7|55
1723233390000|2024-08-09 19:56:30|2079.9|2079.6|2080.4|2080.1|2080.5|2080.2|2079.8|2079.5|62
1723233400000|2024-08-09 19:56:40|2080.5|2080.2|2081.6|2081.3|2081.7|2081.4|2080.5|2080.2|114
1723233410000|2024-08-09 19:56:50|2081.5|2081.2|2081.4|2081.1|2081.7|2081.4|2080.9|2080.6|111
1723233420000|2024-08-09 19:57:00|2081.5|2081.2|2081.6|2081.3|2082|2081.7|2081.4|2081.1|103
1723233430000|2024-08-09 19:57:10|2081.7|2081.4|2080.9|2080.6|2081.7|2081.4|2080.7|2080.4|126
1723233440000|2024-08-09 19:57:20|2081|2080.7|2080.8|2080.5|2081.1|2080.8|2080.5|2080.2|81
1723233450000|2024-08-09 19:57:30|2080.7|2080.4|2081|2080.7|2081.1|2080.8|2080.7|2080.4|43
1723233460000|2024-08-09 19:57:40|2081.1|2080.8|2080.6|2080.3|2081.1|2080.8|2080.5|2080.2|98
1723233470000|2024-08-09 19:57:50|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.8|2080.5|33
1723233480000|2024-08-09 19:58:00|2080.9|2080.6|2080.9|2080.6|2081.1|2080.8|2080.9|2080.6|100
1723233490000|2024-08-09 19:58:10|2081.1|2080.8|2081.3|2081|2081.3|2081|2080.9|2080.6|91
1723233500000|2024-08-09 19:58:20|2081.2|2080.9|2081.8|2081.5|2081.9|2081.6|2081.2|2080.9|160
1723233510000|2024-08-09 19:58:30|2081.7|2081.4|2081.9|2081.6|2081.9|2081.6|2081.4|2081.1|122
1723233520000|2024-08-09 19:58:40|2081.8|2081.5|2081.7|2081.4|2082|2081.7|2081.7|2081.4|162
1723233530000|2024-08-09 19:58:50|2081.6|2081.3|2082.3|2082|2082.3|2082|2081.5|2081.2|202
1723233540000|2024-08-09 19:59:00|2082.4|2082.1|2082.1|2081.8|2082.7|2082.4|2081.9|2081.6|429
1723233550000|2024-08-09 19:59:10|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.7|2081.4|220
1723233560000|2024-08-09 19:59:20|2081.8|2081.5|2081.3|2081|2081.9|2081.6|2081.3|2081|242
1723233570000|2024-08-09 19:59:30|2081.5|2081.2|2081.1|2080.8|2081.5|2081.2|2080.8|2080.5|510
1723233580000|2024-08-09 19:59:40|2081|2080.7|2080.9|2080.6|2081.9|2081.6|2080.8|2080.5|985
1723233590000|2024-08-09 19:59:50|2080.8|2080.5|2081.2|2080.9|2081.9|2081.6|2080.7|2080.4|4029
1723233600000|2024-08-09 20:00:00|2081.1|2080.8|2080.1|2079.8|2081.1|2080.8|2079.7|2079.4|900
1723233610000|2024-08-09 20:00:10|2080.2|2079.9|2080.8|2080.5|2081.1|2080.8|2080.2|2079.9|289
1723233620000|2024-08-09 20:00:20|2081|2080.7|2081.8|2081.5|2082.1|2081.8|2080.7|2080.4|251
1723233630000|2024-08-09 20:00:30|2081.7|2081.4|2081.6|2081.3|2081.8|2081.5|2081.3|2081|93
1723233640000|2024-08-09 20:00:40|2081.8|2081.5|2081.7|2081.4|2081.9|2081.6|2081.5|2081.2|62
1723233650000|2024-08-09 20:00:50|2082|2081.7|2082.3|2082|2082.4|2082.1|2082|2081.7|69
1723233660000|2024-08-09 20:01:00|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2081.8|2081.5|75
1723233670000|2024-08-09 20:01:10|2082.3|2082|2082|2081.7|2082.4|2082.1|2081.9|2081.6|51
1723233680000|2024-08-09 20:01:20|2081.9|2081.6|2081.5|2081.2|2081.9|2081.6|2081.4|2081.1|65
1723233690000|2024-08-09 20:01:30|2081.6|2081.3|2080.7|2080.4|2081.7|2081.4|2080.5|2080.2|117
1723233700000|2024-08-09 20:01:40|2080.6|2080.3|2081|2080.7|2081|2080.7|2080.5|2080.2|18
1723233710000|2024-08-09 20:01:50|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.9|2080.6|43
1723233720000|2024-08-09 20:02:00|2080.7|2080.4|2080.9|2080.6|2081|2080.7|2080.7|2080.4|26
1723233730000|2024-08-09 20:02:10|2080.8|2080.5|2081.3|2081|2081.3|2081|2080.8|2080.5|13
1723233740000|2024-08-09 20:02:20|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2081.4|2081.1|8
1723233750000|2024-08-09 20:02:30|2081.7|2081.4|2082|2081.7|2082.1|2081.8|2081.7|2081.4|22
1723233760000|2024-08-09 20:02:40|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|8
1723233770000|2024-08-09 20:02:50|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|16
1723233780000|2024-08-09 20:03:00|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2082|2081.7|13
1723233790000|2024-08-09 20:03:10|2082.2|2081.9|2081.9|2081.6|2082.2|2081.9|2081.9|2081.6|17
1723233800000|2024-08-09 20:03:20|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|6
1723233810000|2024-08-09 20:03:30|2082|2081.7|2082|2081.7|2082|2081.7|2081.9|2081.6|1
1723233820000|2024-08-09 20:03:40|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|9
1723233830000|2024-08-09 20:03:50|2082|2081.7|2082|2081.7|2082|2081.7|2081.9|2081.6|14
1723233840000|2024-08-09 20:04:00|2082.1|2081.8|2081.8|2081.5|2082.1|2081.8|2081.8|2081.5|27
1723233850000|2024-08-09 20:04:10|2082.1|2081.8|2081.8|2081.5|2082.1|2081.8|2081.8|2081.5|17
1723233860000|2024-08-09 20:04:20|2081.9|2081.6|2081.6|2081.3|2081.9|2081.6|2081.5|2081.2|7
1723233870000|2024-08-09 20:04:30|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|4
1723233880000|2024-08-09 20:04:40|2081.4|2081.1|2081.7|2081.4|2081.8|2081.5|2081.4|2081.1|17
1723233890000|2024-08-09 20:04:50|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|32
1723233900000|2024-08-09 20:05:00|2081.5|2081.2|2081.2|2080.9|2081.5|2081.2|2081.2|2080.9|38
1723233910000|2024-08-09 20:05:10|2081.1|2080.8|2081|2080.7|2081.2|2080.9|2081|2080.7|38
1723233920000|2024-08-09 20:05:20|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|16
1723233930000|2024-08-09 20:05:30|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2080.9|2080.6|130
1723233940000|2024-08-09 20:05:40|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|0
1723233950000|2024-08-09 20:05:50|2081|2080.7|2081|2080.7|2081.1|2080.8|2081|2080.7|19
1723233960000|2024-08-09 20:06:00|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|21
1723233970000|2024-08-09 20:06:10|2080.7|2080.4|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|22
1723233980000|2024-08-09 20:06:20|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|10
1723233990000|2024-08-09 20:06:30|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|17
1723234000000|2024-08-09 20:06:40|2080.4|2080.1|2080.3|2080|2080.5|2080.2|2080.3|2080|29
1723234010000|2024-08-09 20:06:50|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|9
1723234020000|2024-08-09 20:07:00|2080.3|2080|2080.4|2080.1|2080.5|2080.2|2080.3|2080|35
1723234030000|2024-08-09 20:07:10|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.1|2079.8|7
1723234040000|2024-08-09 20:07:20|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.1|2079.8|7
1723234050000|2024-08-09 20:07:30|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|18
1723234060000|2024-08-09 20:07:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|19
1723234080000|2024-08-09 20:08:00|2080.1|2079.8|2080|2079.7|2080.3|2080|2080|2079.7|12
1723234090000|2024-08-09 20:08:10|||||||||4
1723234100000|2024-08-09 20:08:20|2079.8|2079.5|2080.1|2079.8|2080.1|2079.8|2079.7|2079.4|40
1723234110000|2024-08-09 20:08:30|2080.3|2080|2079.6|2079.3|2080.3|2080|2079.6|2079.3|136
1723234120000|2024-08-09 20:08:40|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|40
1723234130000|2024-08-09 20:08:50|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|12
1723234140000|2024-08-09 20:09:00|2079.8|2079.5|2080.1|2079.8|2080.2|2079.9|2079.8|2079.5|20
1723234150000|2024-08-09 20:09:10|2080.2|2079.9|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|21
1723234160000|2024-08-09 20:09:20|2080.6|2080.3|2080.4|2080.1|2080.7|2080.4|2080.4|2080.1|7
1723234170000|2024-08-09 20:09:30|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.3|2080|21
1723234180000|2024-08-09 20:09:40|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.3|2080|5
1723234190000|2024-08-09 20:09:50|||||||||3
1723234200000|2024-08-09 20:10:00|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|12
1723234210000|2024-08-09 20:10:10|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.1|2079.8|31
1723234220000|2024-08-09 20:10:20|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|8
1723234230000|2024-08-09 20:10:30|2080.3|2080|2080.5|2080.2|2080.6|2080.3|2080.3|2080|25
1723234240000|2024-08-09 20:10:40|||||||||11
1723234250000|2024-08-09 20:10:50|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|13
1723234260000|2024-08-09 20:11:00|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|6
1723234270000|2024-08-09 20:11:10|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|19
1723234280000|2024-08-09 20:11:20|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|9
1723234290000|2024-08-09 20:11:30|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|4
1723234300000|2024-08-09 20:11:40|||||||||1
1723234310000|2024-08-09 20:11:50|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|6
1723234320000|2024-08-09 20:12:00|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|8
1723234330000|2024-08-09 20:12:10|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|15
1723234340000|2024-08-09 20:12:20|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|3
1723234350000|2024-08-09 20:12:30|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|17
1723234360000|2024-08-09 20:12:40|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|5
1723234370000|2024-08-09 20:12:50|||||||||2
1723234380000|2024-08-09 20:13:00|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|12
1723234390000|2024-08-09 20:13:10|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|18
1723234400000|2024-08-09 20:13:20|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|21
1723234410000|2024-08-09 20:13:30|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|10
1723234420000|2024-08-09 20:13:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|12
1723234430000|2024-08-09 20:13:50|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|20
1723234440000|2024-08-09 20:14:00|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|6
1723234450000|2024-08-09 20:14:10|2080.3|2080|2080.3|2080|2080.5|2080.2|2080.3|2080|40
1723234460000|2024-08-09 20:14:20|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|8
1723234470000|2024-08-09 20:14:30|2080.5|2080.2|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|14
1723234480000|2024-08-09 20:14:40|2080.4|2080.1|2080.8|2080.5|2080.8|2080.5|2080.3|2080|4
1723234490000|2024-08-09 20:14:50|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|16
1723234500000|2024-08-09 20:15:00|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2
1723234510000|2024-08-09 20:15:10|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|9
1723234520000|2024-08-09 20:15:20|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|8
1723234530000|2024-08-09 20:15:30|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080|2079.7|1
1723234540000|2024-08-09 20:15:40|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|8
1723234550000|2024-08-09 20:15:50|2080.1|2079.8|2080.3|2080|2080.3|2080|2080.1|2079.8|5
1723234560000|2024-08-09 20:16:00|2080.4|2080.1|2080.6|2080.3|2080.8|2080.5|2080.4|2080.1|12
1723234570000|2024-08-09 20:16:10|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.4|2080.1|6
1723234580000|2024-08-09 20:16:20|2080.7|2080.4|2081.5|2081.2|2081.6|2081.3|2080.7|2080.4|84
1723234590000|2024-08-09 20:16:30|||||||||1
1723234600000|2024-08-09 20:16:40|||||||||23
1723234610000|2024-08-09 20:16:50|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|22
1723234620000|2024-08-09 20:17:00|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.1|2080.8|15
1723234630000|2024-08-09 20:17:10|2081|2080.7|2081|2080.7|2081.1|2080.8|2081|2080.7|10
1723234640000|2024-08-09 20:17:20|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|6
1723234660000|2024-08-09 20:17:40|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|47
1723234670000|2024-08-09 20:17:50|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|3
1723234700000|2024-08-09 20:18:20|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1723234710000|2024-08-09 20:18:30|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|12
1723234720000|2024-08-09 20:18:40|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|12
1723234730000|2024-08-09 20:18:50|||||||||4
1723234740000|2024-08-09 20:19:00|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|3
1723234760000|2024-08-09 20:19:20|2080.7|2080.4|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|10
1723234770000|2024-08-09 20:19:30|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1723234780000|2024-08-09 20:19:40|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|23
1723234790000|2024-08-09 20:19:50|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|23
1723234800000|2024-08-09 20:20:00|2080.7|2080.4|2080|2079.7|2080.7|2080.4|2080|2079.7|55
1723234810000|2024-08-09 20:20:10|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|7
1723234820000|2024-08-09 20:20:20|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|1
1723234830000|2024-08-09 20:20:30|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|5
1723234840000|2024-08-09 20:20:40|2079.8|2079.5|2080.4|2080.1|2080.4|2080.1|2079.7|2079.4|62
1723234850000|2024-08-09 20:20:50|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|4
1723234870000|2024-08-09 20:21:10|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|2
1723234880000|2024-08-09 20:21:20|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|2
1723234910000|2024-08-09 20:21:50|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1723234920000|2024-08-09 20:22:00|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|2
1723234930000|2024-08-09 20:22:10|2080.1|2079.8|2079.8|2079.5|2080.1|2079.8|2079.8|2079.5|19
1723234940000|2024-08-09 20:22:20|2079.9|2079.6|2080.2|2079.9|2080.2|2079.9|2079.9|2079.6|2
1723234950000|2024-08-09 20:22:30|||||||||4
1723234960000|2024-08-09 20:22:40|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723234970000|2024-08-09 20:22:50|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|0
1723234980000|2024-08-09 20:23:00|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|0
1723234990000|2024-08-09 20:23:10|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|0
1723235000000|2024-08-09 20:23:20|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|2
1723235020000|2024-08-09 20:23:40|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723235030000|2024-08-09 20:23:50|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|0
1723235040000|2024-08-09 20:24:00|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|3
1723235050000|2024-08-09 20:24:10|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|2
1723235060000|2024-08-09 20:24:20|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|4
1723235080000|2024-08-09 20:24:40|||||||||2
1723235100000|2024-08-09 20:25:00|2079.5|2079.2|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|6
1723235110000|2024-08-09 20:25:10|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|8
1723235120000|2024-08-09 20:25:20|2079|2078.7|2079|2078.7|2079.1|2078.8|2079|2078.7|8
1723235130000|2024-08-09 20:25:30|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|1
1723235140000|2024-08-09 20:25:40|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|5
1723235150000|2024-08-09 20:25:50|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|11
1723235160000|2024-08-09 20:26:00|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|24
1723235170000|2024-08-09 20:26:10|2079.3|2079|2079.4|2079.1|2079.4|2079.1|2079.3|2079|6
1723235180000|2024-08-09 20:26:20|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|15
1723235190000|2024-08-09 20:26:30|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|6
1723235200000|2024-08-09 20:26:40|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|22
1723235210000|2024-08-09 20:26:50|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723235230000|2024-08-09 20:27:10|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2
1723235240000|2024-08-09 20:27:20|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|7
1723235250000|2024-08-09 20:27:30|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|17
1723235260000|2024-08-09 20:27:40|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2080|2079.7|13
1723235270000|2024-08-09 20:27:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723235280000|2024-08-09 20:28:00|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|2
1723235290000|2024-08-09 20:28:10|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|21
1723235300000|2024-08-09 20:28:20|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|3
1723235310000|2024-08-09 20:28:30|2080.2|2079.9|2080|2079.7|2080.2|2079.9|2080|2079.7|5
1723235320000|2024-08-09 20:28:40|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723235330000|2024-08-09 20:28:50|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|2
1723235340000|2024-08-09 20:29:00|2080|2079.7|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|6
1723235350000|2024-08-09 20:29:10|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|6
1723235360000|2024-08-09 20:29:20|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|2
1723235370000|2024-08-09 20:29:30|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|0
1723235380000|2024-08-09 20:29:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2
1723235390000|2024-08-09 20:29:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|6
1723235400000|2024-08-09 20:30:00|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|2
1723235410000|2024-08-09 20:30:10|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|2
1723235420000|2024-08-09 20:30:20|2080.2|2079.9|2080.6|2080.3|2080.6|2080.3|2080.2|2079.9|173
1723235430000|2024-08-09 20:30:30|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.3|2080|13
1723235440000|2024-08-09 20:30:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|28
1723235450000|2024-08-09 20:30:50|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|5
1723235460000|2024-08-09 20:31:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|10
1723235470000|2024-08-09 20:31:10|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|8
1723235480000|2024-08-09 20:31:20|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|14
1723235500000|2024-08-09 20:31:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|5
1723235510000|2024-08-09 20:31:50|||||||||1
1723235520000|2024-08-09 20:32:00|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|55
1723235530000|2024-08-09 20:32:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2
1723235550000|2024-08-09 20:32:30|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080|2079.7|8
1723235560000|2024-08-09 20:32:40|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|18
1723235570000|2024-08-09 20:32:50|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|16
1723235580000|2024-08-09 20:33:00|||||||||11
1723235590000|2024-08-09 20:33:10|||||||||4
1723235600000|2024-08-09 20:33:20|2080|2079.7|2080.3|2080|2080.3|2080|2080|2079.7|9
1723235610000|2024-08-09 20:33:30|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|1
1723235620000|2024-08-09 20:33:40|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|9
1723235630000|2024-08-09 20:33:50|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|1
1723235640000|2024-08-09 20:34:00|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|2
1723235650000|2024-08-09 20:34:10|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|10
1723235660000|2024-08-09 20:34:20|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|3
1723235670000|2024-08-09 20:34:30|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|3
1723235680000|2024-08-09 20:34:40|2080.6|2080.3|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|6
1723235690000|2024-08-09 20:34:50|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|4
1723235700000|2024-08-09 20:35:00|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|10
1723235720000|2024-08-09 20:35:20|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1723235730000|2024-08-09 20:35:30|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|6
1723235740000|2024-08-09 20:35:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|5
1723235750000|2024-08-09 20:35:50|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|5
1723235760000|2024-08-09 20:36:00|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723235770000|2024-08-09 20:36:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723235780000|2024-08-09 20:36:20|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|3
1723235790000|2024-08-09 20:36:30|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|1
1723235800000|2024-08-09 20:36:40|||||||||1
1723235810000|2024-08-09 20:36:50|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|9
1723235820000|2024-08-09 20:37:00|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|3
1723235830000|2024-08-09 20:37:10|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723235840000|2024-08-09 20:37:20|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|1
1723235850000|2024-08-09 20:37:30|2080.3|2080|2080|2079.7|2080.3|2080|2080|2079.7|1
1723235870000|2024-08-09 20:37:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723235880000|2024-08-09 20:38:00|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1723235890000|2024-08-09 20:38:10|2079.9|2079.6|2079.9|2079.6|2080|2079.7|2079.9|2079.6|0
1723235900000|2024-08-09 20:38:20|||||||||7
1723235920000|2024-08-09 20:38:40|||||||||4
1723235930000|2024-08-09 20:38:50|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|21
1723235940000|2024-08-09 20:39:00|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723235950000|2024-08-09 20:39:10|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2
1723235960000|2024-08-09 20:39:20|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|4
1723235980000|2024-08-09 20:39:40|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|10
1723235990000|2024-08-09 20:39:50|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|6
1723236000000|2024-08-09 20:40:00|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|3
1723236030000|2024-08-09 20:40:30|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|5
1723236040000|2024-08-09 20:40:40|2079.2|2078.9|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|6
1723236050000|2024-08-09 20:40:50|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.3|2079|0
1723236060000|2024-08-09 20:41:00|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|4
1723236110000|2024-08-09 20:41:50|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|0
1723236120000|2024-08-09 20:42:00|||||||||5
1723236130000|2024-08-09 20:42:10|||||||||3
1723236140000|2024-08-09 20:42:20|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723236160000|2024-08-09 20:42:40|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|9
1723236170000|2024-08-09 20:42:50|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|5
1723236180000|2024-08-09 20:43:00|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2
1723236190000|2024-08-09 20:43:10|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|12
1723236200000|2024-08-09 20:43:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2
1723236210000|2024-08-09 20:43:30|||||||||1
1723236230000|2024-08-09 20:43:50|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|10
1723236240000|2024-08-09 20:44:00|2079.8|2079.5|2079.9|2079.6|2080|2079.7|2079.7|2079.4|21
1723236250000|2024-08-09 20:44:10|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|11
1723236260000|2024-08-09 20:44:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723236280000|2024-08-09 20:44:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|13
1723236290000|2024-08-09 20:44:50|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|43
1723236300000|2024-08-09 20:45:00|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|4
1723236310000|2024-08-09 20:45:10|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|13
1723236320000|2024-08-09 20:45:20|2080|2079.7|2080|2079.7|2080.1|2079.8|2079.9|2079.6|15
1723236330000|2024-08-09 20:45:30|2080.1|2079.8|2079.8|2079.5|2080.1|2079.8|2079.8|2079.5|9
1723236340000|2024-08-09 20:45:40|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723236350000|2024-08-09 20:45:50|2079.9|2079.6|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|0
1723236370000|2024-08-09 20:46:10|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2
1723236390000|2024-08-09 20:46:30|2079.9|2079.6|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|10
1723236400000|2024-08-09 20:46:40|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|0
1723236410000|2024-08-09 20:46:50|2079.8|2079.5|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|2
1723236420000|2024-08-09 20:47:00|||||||||10
1723236440000|2024-08-09 20:47:20|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|8
1723236450000|2024-08-09 20:47:30|||||||||23
1723236480000|2024-08-09 20:48:00|||||||||1
1723236490000|2024-08-09 20:48:10|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|1
1723236500000|2024-08-09 20:48:20|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|4
1723236510000|2024-08-09 20:48:30|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|0
1723236520000|2024-08-09 20:48:40|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|14
1723236530000|2024-08-09 20:48:50|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|0
1723236540000|2024-08-09 20:49:00|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|3
1723236550000|2024-08-09 20:49:10|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|19
1723236560000|2024-08-09 20:49:20|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.3|2079|8
1723236570000|2024-08-09 20:49:30|||||||||1
1723236580000|2024-08-09 20:49:40|2079.1|2078.8|2078.8|2078.5|2079.1|2078.8|2078.8|2078.5|38
1723236590000|2024-08-09 20:49:50|||||||||1
1723236600000|2024-08-09 20:50:00|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|13
1723236610000|2024-08-09 20:50:10|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723236620000|2024-08-09 20:50:20|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|5
1723236630000|2024-08-09 20:50:30|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.3|2079|5
1723236640000|2024-08-09 20:50:40|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|5
1723236650000|2024-08-09 20:50:50|||||||||4
1723236660000|2024-08-09 20:51:00|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|2
1723236680000|2024-08-09 20:51:20|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|5
1723236690000|2024-08-09 20:51:30|2079.6|2079.3|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|7
1723236700000|2024-08-09 20:51:40|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723236710000|2024-08-09 20:51:50|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|0
1723236720000|2024-08-09 20:52:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723236730000|2024-08-09 20:52:10|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|0
1723236740000|2024-08-09 20:52:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723236750000|2024-08-09 20:52:30|2079.7|2079.4|2079.3|2079|2079.7|2079.4|2079.3|2079|6
1723236760000|2024-08-09 20:52:40|2079.4|2079.1|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|1
1723236770000|2024-08-09 20:52:50|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723236780000|2024-08-09 20:53:00|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|0
1723236790000|2024-08-09 20:53:10|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|0
1723236800000|2024-08-09 20:53:20|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|6
1723236820000|2024-08-09 20:53:40|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723236830000|2024-08-09 20:53:50|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|5
1723236840000|2024-08-09 20:54:00|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|0
1723236860000|2024-08-09 20:54:20|2079.5|2079.2|2079.3|2079|2079.5|2079.2|2079.3|2079|5
1723236870000|2024-08-09 20:54:30|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723236890000|2024-08-09 20:54:50|2079.2|2078.9|2078.9|2078.6|2079.2|2078.9|2078.9|2078.6|6
1723236900000|2024-08-09 20:55:00|2079|2078.7|2078.8|2078.5|2079.4|2079.1|2078.8|2078.5|18
1723236930000|2024-08-09 20:55:30|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|9
1723236940000|2024-08-09 20:55:40|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723236950000|2024-08-09 20:55:50|||||||||4
1723236960000|2024-08-09 20:56:00|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|0
1723236970000|2024-08-09 20:56:10|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1723236980000|2024-08-09 20:56:20|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1723236990000|2024-08-09 20:56:30|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|15
1723237000000|2024-08-09 20:56:40|2078.6|2078.3|2079|2078.7|2079|2078.7|2078.6|2078.3|31
1723237010000|2024-08-09 20:56:50|2078.9|2078.6|2078.7|2078.4|2078.9|2078.6|2078.7|2078.4|8
1723237020000|2024-08-09 20:57:00|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.6|2078.3|42
1723237030000|2024-08-09 20:57:10|2078.6|2078.3|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|24
1723237040000|2024-08-09 20:57:20|2079|2078.7|2078.9|2078.6|2079.1|2078.8|2078.9|2078.6|2
1723237050000|2024-08-09 20:57:30|2079|2078.7|2078.7|2078.4|2079|2078.7|2078.7|2078.4|2
1723237060000|2024-08-09 20:57:40|2078.6|2078.3|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|28
1723237070000|2024-08-09 20:57:50|2078.9|2078.6|2079|2078.7|2079.1|2078.8|2078.9|2078.6|36
1723237080000|2024-08-09 20:58:00|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|18
1723237090000|2024-08-09 20:58:10|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.6|2078.3|11
1723237100000|2024-08-09 20:58:20|2078.8|2078.5|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|9
1723237110000|2024-08-09 20:58:30|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|6
1723237130000|2024-08-09 20:58:50|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|1
1723237140000|2024-08-09 20:59:00|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|11
1723237150000|2024-08-09 20:59:10|2079.3|2079|2079.1|2078.8|2079.3|2079|2079.1|2078.8|3
1723237160000|2024-08-09 20:59:20|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079|2078.7|5
1723237170000|2024-08-09 20:59:30|2079|2078.7|2079.6|2079.3|2079.6|2079.3|2079|2078.7|14
1723237180000|2024-08-09 20:59:40|2079.5|2079.2|2079.1|2078.8|2079.6|2079.3|2079.1|2078.8|11
1723237190000|2024-08-09 20:59:50|2079|2078.7|2079.4|2078.6|2079.5|2079|2078.9|2078.6|17
1723420800000|2024-08-12 00:00:00|2080.5|2080.2|2080|2079.7|2080.7|2080.4|2079.9|2079.6|7
1723420810000|2024-08-12 00:00:10|2079.9|2079.6|2080.2|2079.9|2080.2|2079.9|2079.8|2079.5|6
1723420820000|2024-08-12 00:00:20|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080|2079.7|0
1723420830000|2024-08-12 00:00:30|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|1
1723420840000|2024-08-12 00:00:40|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.8|2079.5|1
1723420850000|2024-08-12 00:00:50|2079.9|2079.6|2079.7|2079.4|2080.1|2079.8|2079.7|2079.4|4
1723420860000|2024-08-12 00:01:00|2079.6|2079.3|2079.5|2079.2|2079.9|2079.6|2079.5|2079.2|5
1723420870000|2024-08-12 00:01:10|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|0
1723420880000|2024-08-12 00:01:20|2079.7|2079.4|2079.1|2078.8|2079.7|2079.4|2079.1|2078.8|2
1723420890000|2024-08-12 00:01:30|2079|2078.7|2078.8|2078.5|2079.1|2078.8|2078.6|2078.3|1
1723420900000|2024-08-12 00:01:40|2078.7|2078.4|2078.5|2078.2|2078.7|2078.4|2078.4|2078.1|6
1723420910000|2024-08-12 00:01:50|2078.6|2078.3|2078.5|2078.2|2078.8|2078.5|2078.5|2078.2|7
1723420920000|2024-08-12 00:02:00|2078.4|2078.1|2078|2077.7|2078.4|2078.1|2078|2077.7|5
1723420930000|2024-08-12 00:02:10|2078.1|2077.8|2077.6|2077.3|2078.1|2077.8|2077.6|2077.3|4
1723420940000|2024-08-12 00:02:20|2077.7|2077.4|2077.6|2077.3|2077.9|2077.6|2077.5|2077.2|3
1723420950000|2024-08-12 00:02:30|2077.7|2077.4|2077.5|2077.2|2077.9|2077.6|2077.5|2077.2|8
1723420960000|2024-08-12 00:02:40|2077.1|2076.8|2077.7|2077.4|2077.7|2077.4|2077.1|2076.8|23
1723420970000|2024-08-12 00:02:50|2077.8|2077.5|2078.1|2077.8|2078.2|2077.9|2077.8|2077.5|7
1723420980000|2024-08-12 00:03:00|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.5|2077.2|8
1723420990000|2024-08-12 00:03:10|2077.7|2077.4|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|1
1723421000000|2024-08-12 00:03:20|2078|2077.7|2077.7|2077.4|2078|2077.7|2077.7|2077.4|1
1723421010000|2024-08-12 00:03:30|2077.8|2077.5|2077.9|2077.6|2078|2077.7|2077.8|2077.5|0
1723421020000|2024-08-12 00:03:40|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|0
1723421030000|2024-08-12 00:03:50|2077.8|2077.5|2077.5|2077.2|2077.8|2077.5|2077.5|2077.2|0
1723421040000|2024-08-12 00:04:00|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|2
1723421050000|2024-08-12 00:04:10|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.5|2077.2|2
1723421060000|2024-08-12 00:04:20|2077.9|2077.6|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|2
1723421070000|2024-08-12 00:04:30|2077.8|2077.5|2077.2|2076.9|2077.8|2077.5|2077.2|2076.9|11
1723421080000|2024-08-12 00:04:40|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2076.8|2076.5|8
1723421090000|2024-08-12 00:04:50|2077.1|2076.8|2077|2076.7|2077.2|2076.9|2077|2076.7|12
1723421100000|2024-08-12 00:05:00|2077.2|2076.9|2077.2|2076.9|2077.3|2077|2077.2|2076.9|3
1723421110000|2024-08-12 00:05:10|2077.1|2076.8|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|3
1723421120000|2024-08-12 00:05:20|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|0
1723421130000|2024-08-12 00:05:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2
1723421140000|2024-08-12 00:05:40|2077|2076.7|2076.8|2076.5|2077|2076.7|2076.8|2076.5|0
1723421150000|2024-08-12 00:05:50|2076.9|2076.6|2077.3|2077|2077.3|2077|2076.9|2076.6|1
1723421160000|2024-08-12 00:06:00|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|1
1723421170000|2024-08-12 00:06:10|2077.5|2077.2|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|6
1723421180000|2024-08-12 00:06:20|2077.3|2077|2077.1|2076.8|2077.3|2077|2077.1|2076.8|0
1723421190000|2024-08-12 00:06:30|2077|2076.7|2077.1|2076.8|2077.1|2076.8|2077|2076.7|1
1723421200000|2024-08-12 00:06:40|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|1
1723421210000|2024-08-12 00:06:50|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|0
1723421220000|2024-08-12 00:07:00|2077.2|2076.9|2076.7|2076.4|2077.2|2076.9|2076.7|2076.4|4
1723421230000|2024-08-12 00:07:10|2076.6|2076.3|2076.4|2076.1|2076.7|2076.4|2076.1|2075.8|10
1723421240000|2024-08-12 00:07:20|2076.3|2076|2076.5|2076.2|2076.5|2076.2|2076.3|2076|0
1723421250000|2024-08-12 00:07:30|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076.4|2076.1|1
1723421260000|2024-08-12 00:07:40|2076.6|2076.3|2076.4|2076.1|2076.7|2076.4|2076.4|2076.1|2
1723421270000|2024-08-12 00:07:50|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.5|2076.2|2
1723421280000|2024-08-12 00:08:00|2076.8|2076.5|2077.2|2076.9|2077.2|2076.9|2076.8|2076.5|3
1723421290000|2024-08-12 00:08:10|2077.1|2076.8|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|1
1723421300000|2024-08-12 00:08:20|2077.3|2077|2077.5|2077.2|2077.5|2077.2|2077.3|2077|1
1723421310000|2024-08-12 00:08:30|2077.4|2077.1|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|0
1723421340000|2024-08-12 00:09:00|2077.2|2076.9|2077.4|2077.1|2077.4|2077.1|2077.2|2076.9|2
1723421350000|2024-08-12 00:09:10|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|0
1723421360000|2024-08-12 00:09:20|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|0
1723421370000|2024-08-12 00:09:30|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|0
1723421380000|2024-08-12 00:09:40|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2077|2076.7|0
1723421390000|2024-08-12 00:09:50|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.9|2076.6|0
1723421400000|2024-08-12 00:10:00|2077.1|2076.8|2077.2|2076.9|2077.2|2076.9|2077|2076.7|5
1723421410000|2024-08-12 00:10:10|2077.3|2077|2077.5|2077.2|2077.6|2077.3|2077.3|2077|5
1723421420000|2024-08-12 00:10:20|2077.6|2077.3|2077.9|2077.6|2077.9|2077.6|2077.5|2077.2|0
1723421430000|2024-08-12 00:10:30|2078.2|2077.9|2078.4|2078.1|2078.5|2078.2|2078.2|2077.9|7
1723421440000|2024-08-12 00:10:40|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.2|2077.9|12
1723421450000|2024-08-12 00:10:50|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|2
1723421460000|2024-08-12 00:11:00|2078.4|2078.1|2078.4|2078.1|2078.6|2078.3|2078.3|2078|10
1723421470000|2024-08-12 00:11:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|4
1723421480000|2024-08-12 00:11:20|2077.8|2077.5|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|1
1723421490000|2024-08-12 00:11:30|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1723421500000|2024-08-12 00:11:40|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|0
1723421510000|2024-08-12 00:11:50|2077.9|2077.6|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|1
1723421520000|2024-08-12 00:12:00|2077.7|2077.4|2077.8|2077.5|2078.1|2077.8|2077.6|2077.3|1
1723421530000|2024-08-12 00:12:10|2077.9|2077.6|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|0
1723421540000|2024-08-12 00:12:20|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|0
1723421550000|2024-08-12 00:12:30|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|0
1723421560000|2024-08-12 00:12:40|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|0
1723421570000|2024-08-12 00:12:50|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.5|2077.2|1
1723421580000|2024-08-12 00:13:00|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|2
1723421590000|2024-08-12 00:13:10|2077.4|2077.1|2077.6|2077.3|2077.7|2077.4|2077.4|2077.1|1
1723421600000|2024-08-12 00:13:20|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|1
1723421610000|2024-08-12 00:13:30|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.6|2077.3|0
1723421620000|2024-08-12 00:13:40|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|0
1723421630000|2024-08-12 00:13:50|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|1
1723421640000|2024-08-12 00:14:00|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1723421650000|2024-08-12 00:14:10|||||||||2
1723421680000|2024-08-12 00:14:40|2077.4|2077.1|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|5
1723421690000|2024-08-12 00:14:50|2077.3|2077|2077.5|2077.2|2077.5|2077.2|2077.3|2077|0
1723421700000|2024-08-12 00:15:00|2077.6|2077.3|2077|2076.7|2077.6|2077.3|2077|2076.7|2
1723421710000|2024-08-12 00:15:10|2077.1|2076.8|2077.5|2077.2|2077.6|2077.3|2077.1|2076.8|6
1723421720000|2024-08-12 00:15:20|2077.4|2077.1|2077.3|2077|2077.5|2077.2|2077.3|2077|0
1723421730000|2024-08-12 00:15:30|2077.5|2077.2|2077.6|2077.3|2077.7|2077.4|2077.4|2077.1|2
1723421740000|2024-08-12 00:15:40|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|0
1723421750000|2024-08-12 00:15:50|2077.8|2077.5|2077.9|2077.6|2078|2077.7|2077.8|2077.5|0
1723421780000|2024-08-12 00:16:20|2078|2077.7|2078|2077.7|2078.1|2077.8|2077.9|2077.6|1
1723421790000|2024-08-12 00:16:30|2077.9|2077.6|2077.9|2077.6|2078.1|2077.8|2077.8|2077.5|1
1723421800000|2024-08-12 00:16:40|2078|2077.7|2078|2077.7|2078|2077.7|2077.9|2077.6|0
1723421810000|2024-08-12 00:16:50|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.9|2077.6|0
1723421820000|2024-08-12 00:17:00|2078|2077.7|2078|2077.7|2078.1|2077.8|2078|2077.7|0
1723421830000|2024-08-12 00:17:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1723421850000|2024-08-12 00:17:30|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.9|2077.6|1
1723421860000|2024-08-12 00:17:40|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2078|2077.7|0
1723421870000|2024-08-12 00:17:50|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|1
1723421880000|2024-08-12 00:18:00|2078.2|2077.9|2078|2077.7|2078.2|2077.9|2078|2077.7|1
1723421890000|2024-08-12 00:18:10|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|0
1723421900000|2024-08-12 00:18:20|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.3|2078|1
1723421910000|2024-08-12 00:18:30|2078.5|2078.2|2078.7|2078.4|2078.7|2078.4|2078.5|2078.2|0
1723421920000|2024-08-12 00:18:40|2078.9|2078.6|2079|2078.7|2079.1|2078.8|2078.9|2078.6|0
1723421930000|2024-08-12 00:18:50|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723421940000|2024-08-12 00:19:00|2079|2078.7|2079.5|2079.2|2079.5|2079.2|2078.9|2078.6|10
1723421950000|2024-08-12 00:19:10|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.2|2078.9|3
1723421960000|2024-08-12 00:19:20|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|1
1723421970000|2024-08-12 00:19:30|2079.2|2078.9|2079.2|2078.9|2079.3|2079|2079.2|2078.9|3
1723421980000|2024-08-12 00:19:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723421990000|2024-08-12 00:19:50|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|18
1723422000000|2024-08-12 00:20:00|2078.7|2078.4|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|1
1723422020000|2024-08-12 00:20:20|2078.7|2078.4|2079.3|2079|2079.3|2079|2078.7|2078.4|2
1723422040000|2024-08-12 00:20:40|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|7
1723422050000|2024-08-12 00:20:50|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.5|2078.2|3
1723422060000|2024-08-12 00:21:00|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723422070000|2024-08-12 00:21:10|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.3|2078|0
1723422080000|2024-08-12 00:21:20|2078.5|2078.2|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|1
1723422090000|2024-08-12 00:21:30|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|0
1723422100000|2024-08-12 00:21:40|||||||||1
1723422110000|2024-08-12 00:21:50|2078.2|2077.9|2078.3|2078|2078.3|2078|2078|2077.7|6
1723422120000|2024-08-12 00:22:00|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1723422130000|2024-08-12 00:22:10|2078.5|2078.2|2078.7|2078.4|2078.7|2078.4|2078.5|2078.2|1
1723422140000|2024-08-12 00:22:20|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723422150000|2024-08-12 00:22:30|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723422160000|2024-08-12 00:22:40|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723422180000|2024-08-12 00:23:00|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.6|2078.3|2
1723422190000|2024-08-12 00:23:10|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723422200000|2024-08-12 00:23:20|2078.9|2078.6|2078.4|2078.1|2078.9|2078.6|2078.4|2078.1|3
1723422210000|2024-08-12 00:23:30|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723422220000|2024-08-12 00:23:40|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1723422230000|2024-08-12 00:23:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723422240000|2024-08-12 00:24:00|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723422250000|2024-08-12 00:24:10|2078.3|2078|2078.3|2078|2078.3|2078|2078.2|2077.9|0
1723422260000|2024-08-12 00:24:20|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1723422270000|2024-08-12 00:24:30|2078.3|2078|2078.2|2077.9|2078.3|2078|2078.2|2077.9|0
1723422280000|2024-08-12 00:24:40|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|1
1723422290000|2024-08-12 00:24:50|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1723422300000|2024-08-12 00:25:00|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|0
1723422310000|2024-08-12 00:25:10|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|0
1723422320000|2024-08-12 00:25:20|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|0
1723422340000|2024-08-12 00:25:40|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1723422350000|2024-08-12 00:25:50|2078.5|2078.2|2078.7|2078.4|2078.8|2078.5|2078.5|2078.2|2
1723422360000|2024-08-12 00:26:00|2078.8|2078.5|2079.2|2078.9|2079.2|2078.9|2078.8|2078.5|1
1723422370000|2024-08-12 00:26:10|2079.1|2078.8|2079.3|2079|2079.3|2079|2079.1|2078.8|0
1723422380000|2024-08-12 00:26:20|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|1
1723422390000|2024-08-12 00:26:30|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|1
1723422400000|2024-08-12 00:26:40|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|1
1723422410000|2024-08-12 00:26:50|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723422420000|2024-08-12 00:27:00|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723422430000|2024-08-12 00:27:10|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.4|2079.1|2
1723422440000|2024-08-12 00:27:20|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|1
1723422450000|2024-08-12 00:27:30|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|1
1723422460000|2024-08-12 00:27:40|2079.1|2078.8|2078.7|2078.4|2079.2|2078.9|2078.7|2078.4|2
1723422470000|2024-08-12 00:27:50|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|0
1723422480000|2024-08-12 00:28:00|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723422490000|2024-08-12 00:28:10|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.3|2078|2
1723422500000|2024-08-12 00:28:20|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|1
1723422510000|2024-08-12 00:28:30|2078.3|2078|2078.2|2077.9|2078.3|2078|2078.2|2077.9|0
1723422530000|2024-08-12 00:28:50|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|0
1723422550000|2024-08-12 00:29:10|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1723422570000|2024-08-12 00:29:30|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2078|2077.7|5
1723422580000|2024-08-12 00:29:40|2077.8|2077.5|2078.3|2078|2078.3|2078|2077.8|2077.5|8
1723422590000|2024-08-12 00:29:50|2078.2|2077.9|2077.9|2077.6|2078.2|2077.9|2077.9|2077.6|3
1723422600000|2024-08-12 00:30:00|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|20
1723422610000|2024-08-12 00:30:10|2077.6|2077.3|2077.8|2077.5|2078|2077.7|2077.6|2077.3|7
1723422620000|2024-08-12 00:30:20|2077.7|2077.4|2078|2077.7|2078|2077.7|2077.7|2077.4|2
1723422630000|2024-08-12 00:30:30|2077.9|2077.6|2077.9|2077.6|2078|2077.7|2077.9|2077.6|1
1723422640000|2024-08-12 00:30:40|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2078|2077.7|1
1723422650000|2024-08-12 00:30:50|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2078|2077.7|0
1723422660000|2024-08-12 00:31:00|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2078|2077.7|0
1723422670000|2024-08-12 00:31:10|2078|2077.7|2078|2077.7|2078.1|2077.8|2078|2077.7|0
1723422680000|2024-08-12 00:31:20|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|1
1723422690000|2024-08-12 00:31:30|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.8|2077.5|1
1723422700000|2024-08-12 00:31:40|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|0
1723422710000|2024-08-12 00:31:50|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|0
1723422720000|2024-08-12 00:32:00|2077.5|2077.2|2077|2076.7|2077.5|2077.2|2076.9|2076.6|7
1723422730000|2024-08-12 00:32:10|2076.9|2076.6|2076.9|2076.6|2077.2|2076.9|2076.9|2076.6|2
1723422740000|2024-08-12 00:32:20|2077|2076.7|2076.8|2076.5|2077|2076.7|2076.6|2076.3|8
1723422750000|2024-08-12 00:32:30|2076.7|2076.4|2077.2|2076.9|2077.2|2076.9|2076.7|2076.4|2
1723422760000|2024-08-12 00:32:40|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|3
1723422770000|2024-08-12 00:32:50|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.9|2076.6|0
1723422780000|2024-08-12 00:33:00|2077|2076.7|2077.1|2076.8|2077.1|2076.8|2077|2076.7|4
1723422790000|2024-08-12 00:33:10|2077.2|2076.9|2077.3|2077|2077.3|2077|2077.2|2076.9|0
1723422800000|2024-08-12 00:33:20|2077.4|2077.1|2077.3|2077|2077.5|2077.2|2077.3|2077|1
1723422810000|2024-08-12 00:33:30|2077.4|2077.1|2077.2|2076.9|2077.4|2077.1|2077.2|2076.9|0
1723422820000|2024-08-12 00:33:40|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|0
1723422850000|2024-08-12 00:34:10|2077|2076.7|2076.7|2076.4|2077|2076.7|2076.7|2076.4|2
1723422860000|2024-08-12 00:34:20|2076.8|2076.5|2077|2076.7|2077.2|2076.9|2076.8|2076.5|1
1723422870000|2024-08-12 00:34:30|2077.1|2076.8|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|0
1723422880000|2024-08-12 00:34:40|2077.1|2076.8|2077.3|2077|2077.3|2077|2077.1|2076.8|2
1723422890000|2024-08-12 00:34:50|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.3|2077|1
1723422900000|2024-08-12 00:35:00|2077.6|2077.3|2077.6|2077.3|2077.7|2077.4|2077.5|2077.2|10
1723422910000|2024-08-12 00:35:10|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|1
1723422920000|2024-08-12 00:35:20|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|2
1723422930000|2024-08-12 00:35:30|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|1
1723422940000|2024-08-12 00:35:40|2078|2077.7|2077.9|2077.6|2078.1|2077.8|2077.9|2077.6|2
1723422950000|2024-08-12 00:35:50|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|0
1723422960000|2024-08-12 00:36:00|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.9|2077.6|0
1723422970000|2024-08-12 00:36:10|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|0
1723422990000|2024-08-12 00:36:30|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|1
1723423000000|2024-08-12 00:36:40|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1723423020000|2024-08-12 00:37:00|2078|2077.7|2078.2|2077.9|2078.3|2078|2078|2077.7|1
1723423030000|2024-08-12 00:37:10|2078.3|2078|2078.3|2078|2078.3|2078|2078.2|2077.9|2
1723423040000|2024-08-12 00:37:20|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|1
1723423060000|2024-08-12 00:37:40|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|1
1723423070000|2024-08-12 00:37:50|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|0
1723423080000|2024-08-12 00:38:00|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|1
1723423100000|2024-08-12 00:38:20|2078.5|2078.2|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|1
1723423110000|2024-08-12 00:38:30|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|1
1723423120000|2024-08-12 00:38:40|2078.6|2078.3|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|0
1723423130000|2024-08-12 00:38:50|2078.7|2078.4|2078.7|2078.4|2078.9|2078.6|2078.7|2078.4|3
1723423140000|2024-08-12 00:39:00|2078.8|2078.5|2078.9|2078.6|2078.9|2078.6|2078.8|2078.5|0
1723423150000|2024-08-12 00:39:10|2079|2078.7|2079|2078.7|2079.1|2078.8|2079|2078.7|0
1723423160000|2024-08-12 00:39:20|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723423170000|2024-08-12 00:39:30|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|0
1723423190000|2024-08-12 00:39:50|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|0
1723423200000|2024-08-12 00:40:00|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|0
1723423210000|2024-08-12 00:40:10|2078.9|2078.6|2078.5|2078.2|2078.9|2078.6|2078.5|2078.2|5
1723423220000|2024-08-12 00:40:20|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723423230000|2024-08-12 00:40:30|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.3|2078|1
1723423240000|2024-08-12 00:40:40|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|2
1723423260000|2024-08-12 00:41:00|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.7|2078.4|5
1723423270000|2024-08-12 00:41:10|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2
1723423280000|2024-08-12 00:41:20|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723423290000|2024-08-12 00:41:30|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723423300000|2024-08-12 00:41:40|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|0
1723423310000|2024-08-12 00:41:50|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723423320000|2024-08-12 00:42:00|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|1
1723423330000|2024-08-12 00:42:10|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|3
1723423340000|2024-08-12 00:42:20|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|2
1723423350000|2024-08-12 00:42:30|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1723423360000|2024-08-12 00:42:40|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2078.4|2078.1|2
1723423370000|2024-08-12 00:42:50|2078.2|2077.9|2078|2077.7|2078.2|2077.9|2078|2077.7|3
1723423390000|2024-08-12 00:43:10|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|2
1723423410000|2024-08-12 00:43:30|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2
1723423430000|2024-08-12 00:43:50|2078.3|2078|2078.3|2078|2078.4|2078.1|2078.3|2078|1
1723423440000|2024-08-12 00:44:00|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723423450000|2024-08-12 00:44:10|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1723423460000|2024-08-12 00:44:20|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|2
1723423470000|2024-08-12 00:44:30|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|0
1723423480000|2024-08-12 00:44:40|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723423490000|2024-08-12 00:44:50|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|0
1723423500000|2024-08-12 00:45:00|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723423510000|2024-08-12 00:45:10|2078.6|2078.3|2078.7|2078.4|2078.7|2078.4|2078.6|2078.3|0
1723423520000|2024-08-12 00:45:20|2078.6|2078.3|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|0
1723423540000|2024-08-12 00:45:40|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|2
1723423550000|2024-08-12 00:45:50|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|3
1723423560000|2024-08-12 00:46:00|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|0
1723423570000|2024-08-12 00:46:10|2078.5|2078.2|2078.7|2078.4|2078.7|2078.4|2078.5|2078.2|3
1723423580000|2024-08-12 00:46:20|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|0
1723423600000|2024-08-12 00:46:40|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723423610000|2024-08-12 00:46:50|2078.7|2078.4|2078.8|2078.5|2078.9|2078.6|2078.7|2078.4|1
1723423630000|2024-08-12 00:47:10|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|1
1723423640000|2024-08-12 00:47:20|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723423650000|2024-08-12 00:47:30|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723423660000|2024-08-12 00:47:40|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.6|2078.3|0
1723423670000|2024-08-12 00:47:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723423680000|2024-08-12 00:48:00|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1723423690000|2024-08-12 00:48:10|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|2
1723423700000|2024-08-12 00:48:20|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|0
1723423710000|2024-08-12 00:48:30|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.6|2078.3|0
1723423720000|2024-08-12 00:48:40|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|0
1723423740000|2024-08-12 00:49:00|2078.7|2078.4|2078.9|2078.6|2078.9|2078.6|2078.7|2078.4|3
1723423770000|2024-08-12 00:49:30|2078.8|2078.5|2078.7|2078.4|2078.9|2078.6|2078.7|2078.4|1
1723423780000|2024-08-12 00:49:40|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|6
1723423790000|2024-08-12 00:49:50|2079.1|2078.8|2079.3|2079|2079.3|2079|2079|2078.7|8
1723423800000|2024-08-12 00:50:00|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2079.1|2078.8|1
1723423810000|2024-08-12 00:50:10|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|0
1723423820000|2024-08-12 00:50:20|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|6
1723423830000|2024-08-12 00:50:30|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2
1723423840000|2024-08-12 00:50:40|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|1
1723423860000|2024-08-12 00:51:00|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.6|2079.3|2
1723423870000|2024-08-12 00:51:10|2079.8|2079.5|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|1
1723423880000|2024-08-12 00:51:20|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|1
1723423890000|2024-08-12 00:51:30|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723423900000|2024-08-12 00:51:40|||||||||1
1723423910000|2024-08-12 00:51:50|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|1
1723423920000|2024-08-12 00:52:00|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723423930000|2024-08-12 00:52:10|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723423940000|2024-08-12 00:52:20|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|1
1723423950000|2024-08-12 00:52:30|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2
1723423960000|2024-08-12 00:52:40|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|0
1723423970000|2024-08-12 00:52:50|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.3|2079|13
1723423980000|2024-08-12 00:53:00|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723423990000|2024-08-12 00:53:10|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.3|2079|0
1723424000000|2024-08-12 00:53:20|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|1
1723424010000|2024-08-12 00:53:30|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723424020000|2024-08-12 00:53:40|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|1
1723424040000|2024-08-12 00:54:00|2079.8|2079.5|2079.9|2079.6|2080|2079.7|2079.8|2079.5|14
1723424050000|2024-08-12 00:54:10|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|0
1723424060000|2024-08-12 00:54:20|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|2
1723424070000|2024-08-12 00:54:30|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|4
1723424090000|2024-08-12 00:54:50|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2080|2079.7|0
1723424100000|2024-08-12 00:55:00|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|2
1723424110000|2024-08-12 00:55:10|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723424120000|2024-08-12 00:55:20|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2080|2079.7|3
1723424130000|2024-08-12 00:55:30|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|0
1723424140000|2024-08-12 00:55:40|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|3
1723424150000|2024-08-12 00:55:50|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|26
1723424160000|2024-08-12 00:56:00|2079.6|2079.3|2079.2|2078.9|2079.6|2079.3|2079.2|2078.9|2
1723424170000|2024-08-12 00:56:10|2079.3|2079|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|1
1723424180000|2024-08-12 00:56:20|||||||||2
1723424190000|2024-08-12 00:56:30|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|3
1723424200000|2024-08-12 00:56:40|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2079|2078.7|4
1723424210000|2024-08-12 00:56:50|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723424220000|2024-08-12 00:57:00|2079.2|2078.9|2079.3|2079|2079.4|2079.1|2079.2|2078.9|4
1723424230000|2024-08-12 00:57:10|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723424240000|2024-08-12 00:57:20|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|3
1723424250000|2024-08-12 00:57:30|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|0
1723424270000|2024-08-12 00:57:50|2078.8|2078.5|2078.9|2078.6|2079|2078.7|2078.8|2078.5|2
1723424280000|2024-08-12 00:58:00|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723424300000|2024-08-12 00:58:20|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|1
1723424310000|2024-08-12 00:58:30|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|0
1723424320000|2024-08-12 00:58:40|2078.8|2078.5|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723424330000|2024-08-12 00:58:50|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|1
1723424340000|2024-08-12 00:59:00|2078.7|2078.4|2078.3|2078|2078.7|2078.4|2078|2077.7|14
1723424350000|2024-08-12 00:59:10|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2078.3|2078|0
1723424360000|2024-08-12 00:59:20|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|0
1723424370000|2024-08-12 00:59:30|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|0
1723424380000|2024-08-12 00:59:40|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|0
1723424400000|2024-08-12 01:00:00|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.6|2077.3|1
1723424410000|2024-08-12 01:00:10|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|8
1723424420000|2024-08-12 01:00:20|2077.7|2077.4|2077.8|2077.5|2077.9|2077.6|2077.7|2077.4|0
1723424430000|2024-08-12 01:00:30|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|0
1723424440000|2024-08-12 01:00:40|2077.7|2077.4|2077.3|2077|2077.7|2077.4|2077.3|2077|1
1723424450000|2024-08-12 01:00:50|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|0
1723424460000|2024-08-12 01:01:00|2077.4|2077.1|2077.2|2076.9|2077.5|2077.2|2077.1|2076.8|0
1723424470000|2024-08-12 01:01:10|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.3|2077|2
1723424480000|2024-08-12 01:01:20|2077.6|2077.3|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|2
1723424490000|2024-08-12 01:01:30|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1723424500000|2024-08-12 01:01:40|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1723424510000|2024-08-12 01:01:50|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|0
1723424520000|2024-08-12 01:02:00|2077.7|2077.4|2077.8|2077.5|2077.9|2077.6|2077.7|2077.4|1
1723424530000|2024-08-12 01:02:10|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.5|2077.2|0
1723424540000|2024-08-12 01:02:20|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|0
1723424550000|2024-08-12 01:02:30|2077.6|2077.3|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|1
1723424560000|2024-08-12 01:02:40|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.3|2077|1
1723424570000|2024-08-12 01:02:50|2077.2|2076.9|2077.5|2077.2|2077.5|2077.2|2077.2|2076.9|0
1723424580000|2024-08-12 01:03:00|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.3|2077|5
1723424590000|2024-08-12 01:03:10|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|0
1723424600000|2024-08-12 01:03:20|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2077.3|2077|6
1723424610000|2024-08-12 01:03:30|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|1
1723424620000|2024-08-12 01:03:40|2077.7|2077.4|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|0
1723424630000|2024-08-12 01:03:50|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|0
1723424640000|2024-08-12 01:04:00|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.9|2077.6|0
1723424660000|2024-08-12 01:04:20|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|0
1723424670000|2024-08-12 01:04:30|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.8|2077.5|1
1723424680000|2024-08-12 01:04:40|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.6|2077.3|1
1723424690000|2024-08-12 01:04:50|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|0
1723424700000|2024-08-12 01:05:00|2077.4|2077.1|2077.5|2077.2|2077.6|2077.3|2077.3|2077|5
1723424710000|2024-08-12 01:05:10|2077.4|2077.1|2077.7|2077.4|2077.7|2077.4|2077.4|2077.1|3
1723424720000|2024-08-12 01:05:20|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|0
1723424730000|2024-08-12 01:05:30|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.5|2077.2|0
1723424740000|2024-08-12 01:05:40|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.3|2077|0
1723424750000|2024-08-12 01:05:50|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.3|2077|1
1723424760000|2024-08-12 01:06:00|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|0
1723424770000|2024-08-12 01:06:10|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.5|2077.2|1
1723424780000|2024-08-12 01:06:20|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.5|2077.2|4
1723424790000|2024-08-12 01:06:30|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|0
1723424800000|2024-08-12 01:06:40|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|0
1723424810000|2024-08-12 01:06:50|2077.9|2077.6|2077.4|2077.1|2077.9|2077.6|2077.4|2077.1|2
1723424830000|2024-08-12 01:07:10|2077.3|2077|2076.7|2076.4|2077.3|2077|2076.7|2076.4|10
1723424840000|2024-08-12 01:07:20|2076.3|2076|2076.3|2076|2076.4|2076.1|2076.2|2075.9|16
1723424850000|2024-08-12 01:07:30|2076.4|2076.1|2076.5|2076.2|2076.5|2076.2|2076.4|2076.1|1
1723424860000|2024-08-12 01:07:40|2076.6|2076.3|2076.7|2076.4|2076.8|2076.5|2076.6|2076.3|1
1723424870000|2024-08-12 01:07:50|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.6|2076.3|0
1723424890000|2024-08-12 01:08:10|2076.9|2076.6|2076.6|2076.3|2076.9|2076.6|2076.6|2076.3|0
1723424900000|2024-08-12 01:08:20|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.5|2076.2|1
1723424910000|2024-08-12 01:08:30|2076.7|2076.4|2076.8|2076.5|2076.8|2076.5|2076.7|2076.4|2
1723424920000|2024-08-12 01:08:40|2076.9|2076.6|2077.2|2076.9|2077.3|2077|2076.9|2076.6|7
1723424930000|2024-08-12 01:08:50|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|2
1723424940000|2024-08-12 01:09:00|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2077|2076.7|2
1723424950000|2024-08-12 01:09:10|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2076.9|2076.6|2
1723424960000|2024-08-12 01:09:20|2076.9|2076.6|2076.8|2076.5|2077|2076.7|2076.7|2076.4|0
1723424970000|2024-08-12 01:09:30|2076.7|2076.4|2076.8|2076.5|2076.8|2076.5|2076.7|2076.4|1
1723424980000|2024-08-12 01:09:40|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2
1723424990000|2024-08-12 01:09:50|2077|2076.7|2077|2076.7|2077|2076.7|2076.9|2076.6|1
1723425010000|2024-08-12 01:10:10|2077.1|2076.8|2077.3|2077|2077.4|2077.1|2077.1|2076.8|2
1723425020000|2024-08-12 01:10:20|2077.4|2077.1|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|1
1723425030000|2024-08-12 01:10:30|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|3
1723425040000|2024-08-12 01:10:40|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|0
1723425050000|2024-08-12 01:10:50|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.5|2077.2|0
1723425060000|2024-08-12 01:11:00|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|1
1723425070000|2024-08-12 01:11:10|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|0
1723425080000|2024-08-12 01:11:20|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|0
1723425090000|2024-08-12 01:11:30|2077.8|2077.5|2077.5|2077.2|2077.8|2077.5|2077.5|2077.2|1
1723425100000|2024-08-12 01:11:40|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|1
1723425110000|2024-08-12 01:11:50|2077.9|2077.6|2077.9|2077.6|2078|2077.7|2077.9|2077.6|2
1723425130000|2024-08-12 01:12:10|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|0
1723425140000|2024-08-12 01:12:20|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|0
1723425150000|2024-08-12 01:12:30|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|3
1723425170000|2024-08-12 01:12:50|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723425180000|2024-08-12 01:13:00|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723425190000|2024-08-12 01:13:10|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|0
1723425200000|2024-08-12 01:13:20|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|3
1723425210000|2024-08-12 01:13:30|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|2
1723425220000|2024-08-12 01:13:40|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|0
1723425230000|2024-08-12 01:13:50|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|1
1723425240000|2024-08-12 01:14:00|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|1
1723425250000|2024-08-12 01:14:10|2078.5|2078.2|2078.7|2078.4|2078.8|2078.5|2078.5|2078.2|1
1723425260000|2024-08-12 01:14:20|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723425280000|2024-08-12 01:14:40|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|0
1723425290000|2024-08-12 01:14:50|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|0
1723425300000|2024-08-12 01:15:00|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|0
1723425310000|2024-08-12 01:15:10|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|0
1723425320000|2024-08-12 01:15:20|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1723425330000|2024-08-12 01:15:30|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|4
1723425340000|2024-08-12 01:15:40|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.4|2078.1|3
1723425350000|2024-08-12 01:15:50|2078.7|2078.4|2078.8|2078.5|2079.2|2078.9|2078.7|2078.4|1
1723425360000|2024-08-12 01:16:00|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.9|2078.6|2
1723425370000|2024-08-12 01:16:10|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723425390000|2024-08-12 01:16:30|2079|2078.7|2079.1|2078.8|2079.2|2078.9|2079|2078.7|2
1723425400000|2024-08-12 01:16:40|2079.2|2078.9|2079.3|2079|2079.5|2079.2|2079.2|2078.9|2
1723425410000|2024-08-12 01:16:50|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|6
1723425420000|2024-08-12 01:17:00|2079|2078.7|2078.8|2078.5|2079|2078.7|2078.7|2078.4|1
1723425430000|2024-08-12 01:17:10|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|0
1723425440000|2024-08-12 01:17:20|2078.8|2078.5|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723425450000|2024-08-12 01:17:30|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723425460000|2024-08-12 01:17:40|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723425470000|2024-08-12 01:17:50|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723425480000|2024-08-12 01:18:00|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723425490000|2024-08-12 01:18:10|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.8|2078.5|0
1723425500000|2024-08-12 01:18:20|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.8|2078.5|0
1723425510000|2024-08-12 01:18:30|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.8|2078.5|0
1723425520000|2024-08-12 01:18:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723425530000|2024-08-12 01:18:50|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723425540000|2024-08-12 01:19:00|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723425550000|2024-08-12 01:19:10|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|1
1723425560000|2024-08-12 01:19:20|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.9|2078.6|1
1723425570000|2024-08-12 01:19:30|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2079|2078.7|0
1723425590000|2024-08-12 01:19:50|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|0
1723425600000|2024-08-12 01:20:00|2079.1|2078.8|2079.3|2079|2079.3|2079|2079.1|2078.8|0
1723425610000|2024-08-12 01:20:10|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|0
1723425620000|2024-08-12 01:20:20|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|0
1723425630000|2024-08-12 01:20:30|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|0
1723425640000|2024-08-12 01:20:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723425650000|2024-08-12 01:20:50|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|5
1723425660000|2024-08-12 01:21:00|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723425670000|2024-08-12 01:21:10|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|0
1723425680000|2024-08-12 01:21:20|2078.8|2078.5|2078.9|2078.6|2079|2078.7|2078.8|2078.5|3
1723425690000|2024-08-12 01:21:30|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723425700000|2024-08-12 01:21:40|2079|2078.7|2079|2078.7|2079|2078.7|2078.9|2078.6|4
1723425710000|2024-08-12 01:21:50|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.7|2078.4|4
1723425720000|2024-08-12 01:22:00|2078.7|2078.4|2078.5|2078.2|2078.8|2078.5|2078.5|2078.2|0
1723425730000|2024-08-12 01:22:10|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723425740000|2024-08-12 01:22:20|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1723425750000|2024-08-12 01:22:30|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|0
1723425760000|2024-08-12 01:22:40|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1723425770000|2024-08-12 01:22:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723425780000|2024-08-12 01:23:00|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723425790000|2024-08-12 01:23:10|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|3
1723425800000|2024-08-12 01:23:20|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|0
1723425810000|2024-08-12 01:23:30|2078.5|2078.2|2078.7|2078.4|2078.7|2078.4|2078.5|2078.2|0
1723425840000|2024-08-12 01:24:00|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723425850000|2024-08-12 01:24:10|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723425860000|2024-08-12 01:24:20|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723425870000|2024-08-12 01:24:30|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|0
1723425880000|2024-08-12 01:24:40|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723425890000|2024-08-12 01:24:50|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|0
1723425900000|2024-08-12 01:25:00|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723425910000|2024-08-12 01:25:10|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|2
1723425920000|2024-08-12 01:25:20|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|0
1723425930000|2024-08-12 01:25:30|2079.3|2079|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|6
1723425940000|2024-08-12 01:25:40|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723425950000|2024-08-12 01:25:50|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|7
1723425960000|2024-08-12 01:26:00|2079.3|2079|2079.4|2079.1|2079.5|2079.2|2079.3|2079|3
1723425980000|2024-08-12 01:26:20|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|7
1723425990000|2024-08-12 01:26:30|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|1
1723426000000|2024-08-12 01:26:40|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2079|2078.7|1
1723426010000|2024-08-12 01:26:50|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1723426020000|2024-08-12 01:27:00|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|0
1723426030000|2024-08-12 01:27:10|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|0
1723426040000|2024-08-12 01:27:20|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|0
1723426050000|2024-08-12 01:27:30|2079.2|2078.9|2079.2|2078.9|2079.3|2079|2079.2|2078.9|0
1723426070000|2024-08-12 01:27:50|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723426080000|2024-08-12 01:28:00|2079|2078.7|2078.9|2078.6|2079.1|2078.8|2078.9|2078.6|1
1723426090000|2024-08-12 01:28:10|2079|2078.7|2079|2078.7|2079.1|2078.8|2079|2078.7|2
1723426100000|2024-08-12 01:28:20|2078.9|2078.6|2079|2078.7|2079.1|2078.8|2078.9|2078.6|0
1723426110000|2024-08-12 01:28:30|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|0
1723426120000|2024-08-12 01:28:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723426130000|2024-08-12 01:28:50|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|0
1723426140000|2024-08-12 01:29:00|2078.9|2078.6|2079.1|2078.8|2079.2|2078.9|2078.9|2078.6|0
1723426150000|2024-08-12 01:29:10|2079.2|2078.9|2078.9|2078.6|2079.3|2079|2078.9|2078.6|3
1723426170000|2024-08-12 01:29:30|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723426190000|2024-08-12 01:29:50|2078.8|2078.5|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723426200000|2024-08-12 01:30:00|2078.9|2078.6|2079|2078.7|2079.2|2078.9|2078.9|2078.6|2
1723426210000|2024-08-12 01:30:10|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|0
1723426220000|2024-08-12 01:30:20|2079.3|2079|2079.4|2079.1|2079.4|2079.1|2079.1|2078.8|2
1723426230000|2024-08-12 01:30:30|2079.3|2079|2079.5|2079.2|2079.5|2079.2|2079.3|2079|1
1723426240000|2024-08-12 01:30:40|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|2
1723426250000|2024-08-12 01:30:50|2079.3|2079|2079.4|2079.1|2079.4|2079.1|2079.3|2079|0
1723426260000|2024-08-12 01:31:00|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2079|2078.7|3
1723426270000|2024-08-12 01:31:10|2079.1|2078.8|2078.9|2078.6|2079.1|2078.8|2078.8|2078.5|0
1723426280000|2024-08-12 01:31:20|2078.8|2078.5|2078.8|2078.5|2078.9|2078.6|2078.7|2078.4|0
1723426290000|2024-08-12 01:31:30|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723426300000|2024-08-12 01:31:40|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|4
1723426320000|2024-08-12 01:32:00|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|0
1723426340000|2024-08-12 01:32:20|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.1|2078.8|2
1723426350000|2024-08-12 01:32:30|2079.1|2078.8|2079.2|2078.9|2079.3|2079|2079.1|2078.8|0
1723426360000|2024-08-12 01:32:40|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.1|2078.8|0
1723426380000|2024-08-12 01:33:00|2079.3|2079|2079.1|2078.8|2079.3|2079|2079.1|2078.8|0
1723426390000|2024-08-12 01:33:10|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079|2078.7|1
1723426400000|2024-08-12 01:33:20|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2078.8|2078.5|0
1723426410000|2024-08-12 01:33:30|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723426420000|2024-08-12 01:33:40|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|0
1723426430000|2024-08-12 01:33:50|2079|2078.7|2079|2078.7|2079|2078.7|2078.8|2078.5|0
1723426440000|2024-08-12 01:34:00|2078.9|2078.6|2078.7|2078.4|2078.9|2078.6|2078.7|2078.4|3
1723426450000|2024-08-12 01:34:10|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.5|2078.2|1
1723426460000|2024-08-12 01:34:20|2078.6|2078.3|2078.4|2078.1|2078.7|2078.4|2078.4|2078.1|1
1723426470000|2024-08-12 01:34:30|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.2|2077.9|0
1723426480000|2024-08-12 01:34:40|2078.2|2077.9|2078.3|2078|2078.4|2078.1|2078.2|2077.9|0
1723426490000|2024-08-12 01:34:50|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.3|2078|0
1723426500000|2024-08-12 01:35:00|2078.3|2078|2078.1|2077.8|2078.4|2078.1|2078.1|2077.8|13
1723426510000|2024-08-12 01:35:10|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078|2077.7|0
1723426520000|2024-08-12 01:35:20|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2077.8|2077.5|9
1723426530000|2024-08-12 01:35:30|2078.2|2077.9|2078|2077.7|2078.2|2077.9|2078|2077.7|1
1723426540000|2024-08-12 01:35:40|2077.9|2077.6|2078|2077.7|2078.1|2077.8|2077.9|2077.6|1
1723426550000|2024-08-12 01:35:50|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2078|2077.7|0
1723426560000|2024-08-12 01:36:00|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2078|2077.7|1
1723426570000|2024-08-12 01:36:10|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|0
1723426580000|2024-08-12 01:36:20|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.8|2077.5|3
1723426590000|2024-08-12 01:36:30|2078.1|2077.8|2078.2|2077.9|2078.3|2078|2078.1|2077.8|3
1723426600000|2024-08-12 01:36:40|2078.1|2077.8|2078.2|2077.9|2078.3|2078|2078.1|2077.8|1
1723426610000|2024-08-12 01:36:50|2078.3|2078|2078.5|2078.2|2078.7|2078.4|2078.3|2078|12
1723426620000|2024-08-12 01:37:00|2078.4|2078.1|2078.5|2078.2|2078.6|2078.3|2078.4|2078.1|3
1723426630000|2024-08-12 01:37:10|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2078.3|2078|1
1723426640000|2024-08-12 01:37:20|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.3|2078|0
1723426650000|2024-08-12 01:37:30|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|0
1723426660000|2024-08-12 01:37:40|2078.3|2078|2078.3|2078|2078.3|2078|2078.1|2077.8|6
1723426670000|2024-08-12 01:37:50|2078.2|2077.9|2078.3|2078|2078.3|2078|2078.2|2077.9|0
1723426680000|2024-08-12 01:38:00|2078.2|2077.9|2077.1|2076.8|2078.3|2078|2077.1|2076.8|44
1723426690000|2024-08-12 01:38:10|2077.2|2076.9|2077.4|2077.1|2077.4|2077.1|2077.1|2076.8|2
1723426700000|2024-08-12 01:38:20|2077.3|2077|2077.4|2077.1|2077.5|2077.2|2077.3|2077|2
1723426720000|2024-08-12 01:38:40|2077.2|2076.9|2077.3|2077|2077.3|2077|2077.2|2076.9|1
1723426730000|2024-08-12 01:38:50|||||||||1
1723426740000|2024-08-12 01:39:00|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|5
1723426750000|2024-08-12 01:39:10|2077.3|2077|2077.3|2077|2077.3|2077|2077.2|2076.9|2
1723426770000|2024-08-12 01:39:30|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|0
1723426780000|2024-08-12 01:39:40|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.3|2077|1
1723426790000|2024-08-12 01:39:50|2077.3|2077|2077.2|2076.9|2077.3|2077|2077.1|2076.8|0
1723426800000|2024-08-12 01:40:00|2077.3|2077|2077.3|2077|2077.4|2077.1|2077.2|2076.9|5
1723426810000|2024-08-12 01:40:10|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|0
1723426820000|2024-08-12 01:40:20|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.2|2076.9|5
1723426830000|2024-08-12 01:40:30|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1723426840000|2024-08-12 01:40:40|2077.2|2076.9|2077.2|2076.9|2077.3|2077|2077.2|2076.9|1
1723426850000|2024-08-12 01:40:50|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.3|2077|1
1723426860000|2024-08-12 01:41:00|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|0
1723426870000|2024-08-12 01:41:10|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.3|2077|3
1723426890000|2024-08-12 01:41:30|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|0
1723426900000|2024-08-12 01:41:40|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|0
1723426910000|2024-08-12 01:41:50|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|0
1723426920000|2024-08-12 01:42:00|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2
1723426930000|2024-08-12 01:42:10|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.5|2077.2|1
1723426940000|2024-08-12 01:42:20|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1723426950000|2024-08-12 01:42:30|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|1
1723426960000|2024-08-12 01:42:40|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|0
1723426980000|2024-08-12 01:43:00|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|3
1723426990000|2024-08-12 01:43:10|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|1
1723427000000|2024-08-12 01:43:20|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.3|2077|1
1723427010000|2024-08-12 01:43:30|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|1
1723427020000|2024-08-12 01:43:40|||||||||2
1723427040000|2024-08-12 01:44:00|||||||||2
1723427050000|2024-08-12 01:44:10|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|0
1723427060000|2024-08-12 01:44:20|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1723427070000|2024-08-12 01:44:30|2077.2|2076.9|2077.1|2076.8|2077.3|2077|2077.1|2076.8|2
1723427080000|2024-08-12 01:44:40|2077.2|2076.9|2077.3|2077|2077.3|2077|2077.2|2076.9|0
1723427090000|2024-08-12 01:44:50|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|0
1723427100000|2024-08-12 01:45:00|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|1
1723427110000|2024-08-12 01:45:10|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2076.9|2076.6|6
1723427120000|2024-08-12 01:45:20|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|2
1723427130000|2024-08-12 01:45:30|2076.9|2076.6|2076.9|2076.6|2077|2076.7|2076.9|2076.6|1
1723427140000|2024-08-12 01:45:40|2077.1|2076.8|2077.3|2077|2077.3|2077|2077.1|2076.8|3
1723427160000|2024-08-12 01:46:00|2077.4|2077.1|2077.2|2076.9|2077.4|2077.1|2077.2|2076.9|3
1723427170000|2024-08-12 01:46:10|2077.3|2077|2077|2076.7|2077.3|2077|2077|2076.7|1
1723427180000|2024-08-12 01:46:20|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|0
1723427190000|2024-08-12 01:46:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|0
1723427200000|2024-08-12 01:46:40|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|0
1723427210000|2024-08-12 01:46:50|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|0
1723427220000|2024-08-12 01:47:00|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|0
1723427230000|2024-08-12 01:47:10|2077|2076.7|2076.8|2076.5|2077|2076.7|2076.8|2076.5|1
1723427240000|2024-08-12 01:47:20|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|0
1723427260000|2024-08-12 01:47:40|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|1
1723427270000|2024-08-12 01:47:50|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|0
1723427280000|2024-08-12 01:48:00|2077|2076.7|2076.9|2076.6|2077|2076.7|2076.9|2076.6|0
1723427300000|2024-08-12 01:48:20|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|1
1723427310000|2024-08-12 01:48:30|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.7|2076.4|5
1723427320000|2024-08-12 01:48:40|2077.2|2076.9|2077.2|2076.9|2077.3|2077|2077.2|2076.9|2
1723427330000|2024-08-12 01:48:50|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.3|2077|2
1723427340000|2024-08-12 01:49:00|2077.3|2077|2077.2|2076.9|2077.4|2077.1|2077.2|2076.9|1
1723427350000|2024-08-12 01:49:10|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|0
1723427380000|2024-08-12 01:49:40|2076.9|2076.6|2077.1|2076.8|2077.1|2076.8|2076.9|2076.6|1
1723427410000|2024-08-12 01:50:10|2077.2|2076.9|2077.3|2077|2077.3|2077|2077.2|2076.9|0
1723427420000|2024-08-12 01:50:20|2077.2|2076.9|2077.3|2077|2077.4|2077.1|2077.2|2076.9|0
1723427430000|2024-08-12 01:50:30|2077.4|2077.1|2077.3|2077|2077.4|2077.1|2077.3|2077|0
1723427440000|2024-08-12 01:50:40|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|2077.4|2077.1|0
1723427450000|2024-08-12 01:50:50|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|0
1723427460000|2024-08-12 01:51:00|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.6|2077.3|1
1723427470000|2024-08-12 01:51:10|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|0
1723427480000|2024-08-12 01:51:20|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.6|2077.3|4
1723427490000|2024-08-12 01:51:30|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|0
1723427500000|2024-08-12 01:51:40|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|0
1723427510000|2024-08-12 01:51:50|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|0
1723427520000|2024-08-12 01:52:00|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|0
1723427540000|2024-08-12 01:52:20|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|1
1723427550000|2024-08-12 01:52:30|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|1
1723427580000|2024-08-12 01:53:00|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.8|2077.5|0
1723427590000|2024-08-12 01:53:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2
1723427630000|2024-08-12 01:53:50|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|1
1723427640000|2024-08-12 01:54:00|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|1
1723427650000|2024-08-12 01:54:10|2078|2077.7|2078|2077.7|2078.1|2077.8|2078|2077.7|2
1723427660000|2024-08-12 01:54:20|||||||||1
1723427690000|2024-08-12 01:54:50|||||||||1
1723427700000|2024-08-12 01:55:00|||||||||1
1723427710000|2024-08-12 01:55:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|1
1723427720000|2024-08-12 01:55:20|||||||||2
1723427730000|2024-08-12 01:55:30|2078|2077.7|2078|2077.7|2078.1|2077.8|2078|2077.7|1
1723427740000|2024-08-12 01:55:40|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2078|2077.7|1
1723427760000|2024-08-12 01:56:00|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2
1723427810000|2024-08-12 01:56:50|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|0
1723427820000|2024-08-12 01:57:00|2077.9|2077.6|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|1
1723427830000|2024-08-12 01:57:10|2077.7|2077.4|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|3
1723427850000|2024-08-12 01:57:30|2077.8|2077.5|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|2
1723427860000|2024-08-12 01:57:40|||||||||2
1723427870000|2024-08-12 01:57:50|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|0
1723427880000|2024-08-12 01:58:00|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.6|2077.3|0
1723427890000|2024-08-12 01:58:10|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|2
1723427900000|2024-08-12 01:58:20|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|0
1723427910000|2024-08-12 01:58:30|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|3
1723427920000|2024-08-12 01:58:40|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|0
1723427940000|2024-08-12 01:59:00|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.8|2077.5|0
1723427950000|2024-08-12 01:59:10|2077.9|2077.6|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|3
1723427960000|2024-08-12 01:59:20|2078|2077.7|2078|2077.7|2078.1|2077.8|2078|2077.7|3
1723427970000|2024-08-12 01:59:30|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2078|2077.7|5
1723427980000|2024-08-12 01:59:40|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078.1|2077.8|0
1723427990000|2024-08-12 01:59:50|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078|2077.7|4
1723428000000|2024-08-12 02:00:00|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|0
1723428010000|2024-08-12 02:00:10|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.1|2077.8|1
1723428020000|2024-08-12 02:00:20|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|1
1723428030000|2024-08-12 02:00:30|2078|2077.7|2078|2077.7|2078.1|2077.8|2078|2077.7|0
1723428040000|2024-08-12 02:00:40|2077.9|2077.6|2079.1|2078.8|2079.6|2079.3|2077.9|2077.6|198
1723428050000|2024-08-12 02:00:50|2079.7|2079.4|2077.9|2077.6|2079.7|2079.4|2077.9|2077.6|91
1723428060000|2024-08-12 02:01:00|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.8|2077.5|12
1723428070000|2024-08-12 02:01:10|2077.6|2077.3|2077.4|2077.1|2077.8|2077.5|2077.3|2077|11
1723428080000|2024-08-12 02:01:20|2077.3|2077|2077.6|2077.3|2077.6|2077.3|2077.2|2076.9|1
1723428090000|2024-08-12 02:01:30|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|3
1723428100000|2024-08-12 02:01:40|2078|2077.7|2078.2|2077.9|2078.4|2078.1|2078|2077.7|9
1723428110000|2024-08-12 02:01:50|2078.3|2078|2078.3|2078|2078.3|2078|2078.2|2077.9|1
1723428120000|2024-08-12 02:02:00|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1723428140000|2024-08-12 02:02:20|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|9
1723428150000|2024-08-12 02:02:30|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2
1723428160000|2024-08-12 02:02:40|2078.4|2078.1|2078.5|2078.2|2078.6|2078.3|2078.4|2078.1|1
1723428170000|2024-08-12 02:02:50|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|2
1723428180000|2024-08-12 02:03:00|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.5|2078.2|9
1723428190000|2024-08-12 02:03:10|2079.1|2078.8|2078.8|2078.5|2079.1|2078.8|2078.8|2078.5|4
1723428200000|2024-08-12 02:03:20|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723428210000|2024-08-12 02:03:30|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|1
1723428220000|2024-08-12 02:03:40|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|0
1723428230000|2024-08-12 02:03:50|2078.7|2078.4|2078.8|2078.5|2078.9|2078.6|2078.7|2078.4|0
1723428240000|2024-08-12 02:04:00|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723428250000|2024-08-12 02:04:10|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|0
1723428260000|2024-08-12 02:04:20|2079|2078.7|2079|2078.7|2079.1|2078.8|2079|2078.7|1
1723428270000|2024-08-12 02:04:30|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079|2078.7|0
1723428280000|2024-08-12 02:04:40|2079|2078.7|2079.1|2078.8|2079.3|2079|2079|2078.7|2
1723428290000|2024-08-12 02:04:50|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079|2078.7|0
1723428300000|2024-08-12 02:05:00|2079.2|2078.9|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|2
1723428310000|2024-08-12 02:05:10|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|0
1723428320000|2024-08-12 02:05:20|2079.5|2079.2|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|5
1723428340000|2024-08-12 02:05:40|2078.8|2078.5|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|14
1723428350000|2024-08-12 02:05:50|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2079|2078.7|4
1723428360000|2024-08-12 02:06:00|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|0
1723428370000|2024-08-12 02:06:10|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2079|2078.7|1
1723428380000|2024-08-12 02:06:20|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.6|2078.3|1
1723428390000|2024-08-12 02:06:30|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723428400000|2024-08-12 02:06:40|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|0
1723428410000|2024-08-12 02:06:50|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2
1723428430000|2024-08-12 02:07:10|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|4
1723428450000|2024-08-12 02:07:30|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|0
1723428460000|2024-08-12 02:07:40|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723428480000|2024-08-12 02:08:00|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723428500000|2024-08-12 02:08:20|2078.7|2078.4|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|2
1723428520000|2024-08-12 02:08:40|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|1
1723428530000|2024-08-12 02:08:50|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|2
1723428550000|2024-08-12 02:09:10|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|3
1723428560000|2024-08-12 02:09:20|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|0
1723428570000|2024-08-12 02:09:30|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1723428580000|2024-08-12 02:09:40|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|0
1723428590000|2024-08-12 02:09:50|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|2
1723428600000|2024-08-12 02:10:00|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|1
1723428610000|2024-08-12 02:10:10|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|0
1723428620000|2024-08-12 02:10:20|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|0
1723428630000|2024-08-12 02:10:30|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1723428640000|2024-08-12 02:10:40|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|0
1723428650000|2024-08-12 02:10:50|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|0
1723428660000|2024-08-12 02:11:00|2078.7|2078.4|2078.6|2078.3|2078.9|2078.6|2078.6|2078.3|1
1723428670000|2024-08-12 02:11:10|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.4|2078.1|3
1723428680000|2024-08-12 02:11:20|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.6|2078.3|0
1723428690000|2024-08-12 02:11:30|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723428700000|2024-08-12 02:11:40|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|0
1723428710000|2024-08-12 02:11:50|2078.7|2078.4|2078.5|2078.2|2078.7|2078.4|2078.4|2078.1|1
1723428720000|2024-08-12 02:12:00|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|0
1723428730000|2024-08-12 02:12:10|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|1
1723428740000|2024-08-12 02:12:20|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|1
1723428750000|2024-08-12 02:12:30|2078.6|2078.3|2079.2|2078.9|2079.4|2079.1|2078.6|2078.3|10
1723428760000|2024-08-12 02:12:40|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|3
1723428770000|2024-08-12 02:12:50|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723428780000|2024-08-12 02:13:00|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2079|2078.7|0
1723428790000|2024-08-12 02:13:10|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|0
1723428800000|2024-08-12 02:13:20|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|0
1723428810000|2024-08-12 02:13:30|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723428830000|2024-08-12 02:13:50|||||||||4
1723428840000|2024-08-12 02:14:00|2079|2078.7|2079.1|2078.8|2079.2|2078.9|2079|2078.7|1
1723428860000|2024-08-12 02:14:20|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|2
1723428870000|2024-08-12 02:14:30|||||||||2
1723428880000|2024-08-12 02:14:40|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|2
1723428890000|2024-08-12 02:14:50|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|0
1723428900000|2024-08-12 02:15:00|2079.5|2079.2|2079.2|2078.9|2079.5|2079.2|2079.1|2078.8|8
1723428910000|2024-08-12 02:15:10|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|0
1723428920000|2024-08-12 02:15:20|2079.3|2079|2079.3|2079|2079.3|2079|2079.1|2078.8|3
1723428960000|2024-08-12 02:16:00|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079|2078.7|3
1723428970000|2024-08-12 02:16:10|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2079|2078.7|0
1723428980000|2024-08-12 02:16:20|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2078.9|2078.6|1
1723429020000|2024-08-12 02:17:00|||||||||2
1723429050000|2024-08-12 02:17:30|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723429060000|2024-08-12 02:17:40|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|3
1723429070000|2024-08-12 02:17:50|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.8|2078.5|0
1723429080000|2024-08-12 02:18:00|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2
1723429110000|2024-08-12 02:18:30|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|0
1723429140000|2024-08-12 02:19:00|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079.1|2078.8|5
1723429150000|2024-08-12 02:19:10|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|0
1723429160000|2024-08-12 02:19:20|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|1
1723429170000|2024-08-12 02:19:30|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723429180000|2024-08-12 02:19:40|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|1
1723429190000|2024-08-12 02:19:50|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|14
1723429210000|2024-08-12 02:20:10|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2080|2079.7|10
1723429220000|2024-08-12 02:20:20|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|2
1723429230000|2024-08-12 02:20:30|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723429240000|2024-08-12 02:20:40|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|1
1723429250000|2024-08-12 02:20:50|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|1
1723429260000|2024-08-12 02:21:00|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723429280000|2024-08-12 02:21:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2
1723429290000|2024-08-12 02:21:30|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|1
1723429300000|2024-08-12 02:21:40|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|2
1723429340000|2024-08-12 02:22:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723429350000|2024-08-12 02:22:30|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|1
1723429360000|2024-08-12 02:22:40|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|0
1723429370000|2024-08-12 02:22:50|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|1
1723429400000|2024-08-12 02:23:20|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|0
1723429410000|2024-08-12 02:23:30|2079.8|2079.5|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|3
1723429440000|2024-08-12 02:24:00|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|0
1723429450000|2024-08-12 02:24:10|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723429460000|2024-08-12 02:24:20|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723429490000|2024-08-12 02:24:50|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|0
1723429510000|2024-08-12 02:25:10|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|4
1723429530000|2024-08-12 02:25:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|1
1723429550000|2024-08-12 02:25:50|2080.3|2080|2080.6|2080.3|2080.6|2080.3|2080.3|2080|6
1723429560000|2024-08-12 02:26:00|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723429570000|2024-08-12 02:26:10|2080.3|2080|2080.7|2080.4|2080.7|2080.4|2080.3|2080|12
1723429580000|2024-08-12 02:26:20|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|2
1723429590000|2024-08-12 02:26:30|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723429600000|2024-08-12 02:26:40|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723429610000|2024-08-12 02:26:50|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723429620000|2024-08-12 02:27:00|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723429630000|2024-08-12 02:27:10|2080.4|2080.1|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|0
1723429640000|2024-08-12 02:27:20|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|1
1723429650000|2024-08-12 02:27:30|2080.4|2080.1|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|0
1723429660000|2024-08-12 02:27:40|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723429670000|2024-08-12 02:27:50|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|0
1723429680000|2024-08-12 02:28:00|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|0
1723429700000|2024-08-12 02:28:20|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|4
1723429710000|2024-08-12 02:28:30|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|1
1723429730000|2024-08-12 02:28:50|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723429740000|2024-08-12 02:29:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1723429780000|2024-08-12 02:29:40|2081|2080.7|2081|2080.7|2081.1|2080.8|2081|2080.7|0
1723429800000|2024-08-12 02:30:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1723429810000|2024-08-12 02:30:10|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723429820000|2024-08-12 02:30:20|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1723429830000|2024-08-12 02:30:30|2081|2080.7|2080.9|2080.6|2081.2|2080.9|2080.9|2080.6|15
1723429840000|2024-08-12 02:30:40|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723429850000|2024-08-12 02:30:50|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|0
1723429860000|2024-08-12 02:31:00|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|4
1723429870000|2024-08-12 02:31:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723429880000|2024-08-12 02:31:20|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|5
1723429890000|2024-08-12 02:31:30|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|0
1723429910000|2024-08-12 02:31:50|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2
1723429920000|2024-08-12 02:32:00|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|1
1723429930000|2024-08-12 02:32:10|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723429950000|2024-08-12 02:32:30|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723429960000|2024-08-12 02:32:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723429970000|2024-08-12 02:32:50|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723429980000|2024-08-12 02:33:00|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723429990000|2024-08-12 02:33:10|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1723430000000|2024-08-12 02:33:20|2080.3|2080|2080.4|2080.1|2080.5|2080.2|2080.3|2080|5
1723430010000|2024-08-12 02:33:30|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|0
1723430020000|2024-08-12 02:33:40|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|0
1723430040000|2024-08-12 02:34:00|2080.7|2080.4|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|0
1723430070000|2024-08-12 02:34:30|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|0
1723430090000|2024-08-12 02:34:50|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|2
1723430110000|2024-08-12 02:35:10|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723430120000|2024-08-12 02:35:20|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|0
1723430130000|2024-08-12 02:35:30|2081|2080.7|2080.8|2080.5|2081|2080.7|2080.8|2080.5|2
1723430140000|2024-08-12 02:35:40|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|0
1723430150000|2024-08-12 02:35:50|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.9|2080.6|4
1723430170000|2024-08-12 02:36:10|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|0
1723430180000|2024-08-12 02:36:20|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|0
1723430190000|2024-08-12 02:36:30|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|0
1723430200000|2024-08-12 02:36:40|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|0
1723430210000|2024-08-12 02:36:50|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2
1723430230000|2024-08-12 02:37:10|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|0
1723430240000|2024-08-12 02:37:20|||||||||2
1723430250000|2024-08-12 02:37:30|2080.6|2080.3|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|3
1723430260000|2024-08-12 02:37:40|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|0
1723430270000|2024-08-12 02:37:50|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|0
1723430280000|2024-08-12 02:38:00|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1723430290000|2024-08-12 02:38:10|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|0
1723430300000|2024-08-12 02:38:20|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|0
1723430310000|2024-08-12 02:38:30|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2
1723430320000|2024-08-12 02:38:40|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723430340000|2024-08-12 02:39:00|2080.9|2080.6|2081.2|2080.9|2081.3|2081|2080.9|2080.6|3
1723430350000|2024-08-12 02:39:10|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|1
1723430360000|2024-08-12 02:39:20|2081.3|2081|2081.6|2081.3|2081.6|2081.3|2081.3|2081|6
1723430380000|2024-08-12 02:39:40|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|21
1723430390000|2024-08-12 02:39:50|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|39
1723430400000|2024-08-12 02:40:00|2081.5|2081.2|2081.7|2081.4|2081.7|2081.4|2081.5|2081.2|14
1723430410000|2024-08-12 02:40:10|||||||||14
1723430420000|2024-08-12 02:40:20|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|6
1723430430000|2024-08-12 02:40:30|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|0
1723430440000|2024-08-12 02:40:40|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|125
1723430450000|2024-08-12 02:40:50|||||||||7
1723430460000|2024-08-12 02:41:00|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2081.9|2081.6|8
1723430480000|2024-08-12 02:41:20|2082.1|2081.8|2082.3|2082|2082.4|2082.1|2082.1|2081.8|10
1723430490000|2024-08-12 02:41:30|||||||||1
1723430500000|2024-08-12 02:41:40|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|2
1723430510000|2024-08-12 02:41:50|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|0
1723430520000|2024-08-12 02:42:00|||||||||1
1723430530000|2024-08-12 02:42:10|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|0
1723430540000|2024-08-12 02:42:20|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1723430550000|2024-08-12 02:42:30|||||||||1
1723430560000|2024-08-12 02:42:40|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1723430570000|2024-08-12 02:42:50|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|0
1723430580000|2024-08-12 02:43:00|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|7
1723430600000|2024-08-12 02:43:20|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|4
1723430610000|2024-08-12 02:43:30|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|0
1723430620000|2024-08-12 02:43:40|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|0
1723430630000|2024-08-12 02:43:50|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|4
1723430640000|2024-08-12 02:44:00|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|17
1723430650000|2024-08-12 02:44:10|2083.2|2082.9|2083.6|2083.3|2083.8|2083.5|2083.2|2082.9|31
1723430660000|2024-08-12 02:44:20|||||||||1
1723430670000|2024-08-12 02:44:30|2083.5|2083.2|2083.3|2083|2083.5|2083.2|2083.3|2083|2
1723430680000|2024-08-12 02:44:40|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.2|2082.9|0
1723430690000|2024-08-12 02:44:50|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|1
1723430700000|2024-08-12 02:45:00|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.8|2082.5|4
1723430710000|2024-08-12 02:45:10|2082.9|2082.6|2082.8|2082.5|2083|2082.7|2082.8|2082.5|0
1723430720000|2024-08-12 02:45:20|2082.9|2082.6|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|5
1723430730000|2024-08-12 02:45:30|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|0
1723430760000|2024-08-12 02:46:00|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1723430770000|2024-08-12 02:46:10|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.3|2082|1
1723430780000|2024-08-12 02:46:20|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2082.2|2081.9|1
1723430810000|2024-08-12 02:46:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2
1723430820000|2024-08-12 02:47:00|2081.7|2081.4|2082|2081.7|2082|2081.7|2081.7|2081.4|14
1723430830000|2024-08-12 02:47:10|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2
1723430850000|2024-08-12 02:47:30|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|1
1723430870000|2024-08-12 02:47:50|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|8
1723430880000|2024-08-12 02:48:00|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|1
1723430890000|2024-08-12 02:48:10|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1723430910000|2024-08-12 02:48:30|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|1
1723430920000|2024-08-12 02:48:40|2082.1|2081.8|2082.1|2081.8|2082.2|2081.9|2082.1|2081.8|1
1723430930000|2024-08-12 02:48:50|2082.2|2081.9|2082|2081.7|2082.2|2081.9|2082|2081.7|0
1723430940000|2024-08-12 02:49:00|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2
1723430970000|2024-08-12 02:49:30|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|0
1723430980000|2024-08-12 02:49:40|2082|2081.7|2082|2081.7|2082|2081.7|2081.9|2081.6|0
1723430990000|2024-08-12 02:49:50|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|0
1723431000000|2024-08-12 02:50:00|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|0
1723431010000|2024-08-12 02:50:10|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2
1723431020000|2024-08-12 02:50:20|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|4
1723431030000|2024-08-12 02:50:30|||||||||1
1723431040000|2024-08-12 02:50:40|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|0
1723431060000|2024-08-12 02:51:00|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.8|2081.5|1
1723431070000|2024-08-12 02:51:10|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|1
1723431080000|2024-08-12 02:51:20|2082|2081.7|2082|2081.7|2082.1|2081.8|2081.9|2081.6|1
1723431100000|2024-08-12 02:51:40|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1723431120000|2024-08-12 02:52:00|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723431130000|2024-08-12 02:52:10|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723431140000|2024-08-12 02:52:20|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723431180000|2024-08-12 02:53:00|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723431190000|2024-08-12 02:53:10|2082.1|2081.8|2082.6|2082.3|2082.8|2082.5|2082|2081.7|40
1723431200000|2024-08-12 02:53:20|2082.7|2082.4|2082.8|2082.5|2082.9|2082.6|2082.7|2082.4|1
1723431210000|2024-08-12 02:53:30|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|4
1723431220000|2024-08-12 02:53:40|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1723431230000|2024-08-12 02:53:50|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.7|2082.4|1
1723431240000|2024-08-12 02:54:00|2082.9|2082.6|2083.2|2082.9|2083.3|2083|2082.9|2082.6|4
1723431250000|2024-08-12 02:54:10|2082.9|2082.6|2082.4|2082.1|2082.9|2082.6|2082.4|2082.1|8
1723431260000|2024-08-12 02:54:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723431280000|2024-08-12 02:54:40|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.2|2081.9|1
1723431290000|2024-08-12 02:54:50|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|0
1723431300000|2024-08-12 02:55:00|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|0
1723431310000|2024-08-12 02:55:10|2082.6|2082.3|2082.8|2082.5|2083|2082.7|2082.4|2082.1|13
1723431320000|2024-08-12 02:55:20|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|0
1723431330000|2024-08-12 02:55:30|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|1
1723431340000|2024-08-12 02:55:40|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|0
1723431350000|2024-08-12 02:55:50|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|0
1723431360000|2024-08-12 02:56:00|2082.2|2081.9|2082.5|2082.2|2082.5|2082.2|2082.1|2081.8|2
1723431370000|2024-08-12 02:56:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1723431380000|2024-08-12 02:56:20|2082.3|2082|2082.5|2082.2|2082.6|2082.3|2082.3|2082|3
1723431390000|2024-08-12 02:56:30|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|0
1723431400000|2024-08-12 02:56:40|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|0
1723431410000|2024-08-12 02:56:50|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|0
1723431420000|2024-08-12 02:57:00|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|0
1723431430000|2024-08-12 02:57:10|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.3|2082|0
1723431440000|2024-08-12 02:57:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723431450000|2024-08-12 02:57:30|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|5
1723431460000|2024-08-12 02:57:40|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|0
1723431470000|2024-08-12 02:57:50|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|1
1723431480000|2024-08-12 02:58:00|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.3|2082|0
1723431500000|2024-08-12 02:58:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723431520000|2024-08-12 02:58:40|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|0
1723431530000|2024-08-12 02:58:50|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|0
1723431540000|2024-08-12 02:59:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1723431570000|2024-08-12 02:59:30|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.9|2081.6|10
1723431600000|2024-08-12 03:00:00|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|3
1723431610000|2024-08-12 03:00:10|2081.8|2081.5|2081.6|2081.3|2081.9|2081.6|2081.6|2081.3|4
1723431620000|2024-08-12 03:00:20|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|0
1723431630000|2024-08-12 03:00:30|2081.7|2081.4|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|1
1723431640000|2024-08-12 03:00:40|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|3
1723431690000|2024-08-12 03:01:30|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|2
1723431720000|2024-08-12 03:02:00|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723431730000|2024-08-12 03:02:10|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|3
1723431740000|2024-08-12 03:02:20|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723431750000|2024-08-12 03:02:30|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1723431760000|2024-08-12 03:02:40|||||||||1
1723431770000|2024-08-12 03:02:50|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|0
1723431790000|2024-08-12 03:03:10|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|0
1723431810000|2024-08-12 03:03:30|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723431820000|2024-08-12 03:03:40|2081.6|2081.3|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|6
1723431830000|2024-08-12 03:03:50|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2082|2081.7|2
1723431840000|2024-08-12 03:04:00|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2082|2081.7|1
1723431860000|2024-08-12 03:04:20|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|0
1723431870000|2024-08-12 03:04:30|2081.9|2081.6|2081.7|2081.4|2081.9|2081.6|2081.7|2081.4|0
1723431880000|2024-08-12 03:04:40|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|4
1723431890000|2024-08-12 03:04:50|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|3
1723431900000|2024-08-12 03:05:00|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2
1723431910000|2024-08-12 03:05:10|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2081.4|2081.1|2
1723431920000|2024-08-12 03:05:20|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2081.4|2081.1|1
1723431950000|2024-08-12 03:05:50|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723431970000|2024-08-12 03:06:10|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1723431980000|2024-08-12 03:06:20|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|2
1723431990000|2024-08-12 03:06:30|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.5|2081.2|4
1723432000000|2024-08-12 03:06:40|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|3
1723432010000|2024-08-12 03:06:50|2081.9|2081.6|2081.8|2081.5|2082.1|2081.8|2081.8|2081.5|3
1723432020000|2024-08-12 03:07:00|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.6|2081.3|7
1723432030000|2024-08-12 03:07:10|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2082|2081.7|3
1723432040000|2024-08-12 03:07:20|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1723432050000|2024-08-12 03:07:30|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|0
1723432070000|2024-08-12 03:07:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|0
1723432090000|2024-08-12 03:08:10|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723432100000|2024-08-12 03:08:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723432120000|2024-08-12 03:08:40|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2082.1|2081.8|0
1723432130000|2024-08-12 03:08:50|2082.3|2082|2082.1|2081.8|2082.3|2082|2082.1|2081.8|0
1723432140000|2024-08-12 03:09:00|2082.2|2081.9|2082|2081.7|2082.3|2082|2082|2081.7|1
1723432150000|2024-08-12 03:09:10|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|0
1723432160000|2024-08-12 03:09:20|2082.2|2081.9|2082.1|2081.8|2082.2|2081.9|2082.1|2081.8|0
1723432170000|2024-08-12 03:09:30|2082.2|2081.9|2082.1|2081.8|2082.3|2082|2082.1|2081.8|0
1723432180000|2024-08-12 03:09:40|||||||||3
1723432190000|2024-08-12 03:09:50|2082.2|2081.9|2082.1|2081.8|2082.3|2082|2082.1|2081.8|0
1723432200000|2024-08-12 03:10:00|2082.3|2082|2082.4|2082.1|2082.6|2082.3|2082.3|2082|15
1723432210000|2024-08-12 03:10:10|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|0
1723432220000|2024-08-12 03:10:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.2|2081.9|2
1723432230000|2024-08-12 03:10:30|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.2|2081.9|2
1723432240000|2024-08-12 03:10:40|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.2|2081.9|0
1723432250000|2024-08-12 03:10:50|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1723432270000|2024-08-12 03:11:10|2082.2|2081.9|2082.3|2082|2082.4|2082.1|2082.2|2081.9|1
1723432280000|2024-08-12 03:11:20|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|0
1723432290000|2024-08-12 03:11:30|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|0
1723432300000|2024-08-12 03:11:40|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723432310000|2024-08-12 03:11:50|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723432330000|2024-08-12 03:12:10|2082.3|2082|2082|2081.7|2082.3|2082|2082|2081.7|1
1723432340000|2024-08-12 03:12:20|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1723432350000|2024-08-12 03:12:30|2082.3|2082|2082.3|2082|2082.4|2082.1|2082.3|2082|5
1723432360000|2024-08-12 03:12:40|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.3|2082|2
1723432370000|2024-08-12 03:12:50|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.3|2082|6
1723432380000|2024-08-12 03:13:00|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|2
1723432390000|2024-08-12 03:13:10|2082.5|2082.2|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|2
1723432400000|2024-08-12 03:13:20|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|5
1723432410000|2024-08-12 03:13:30|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|1
1723432430000|2024-08-12 03:13:50|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|6
1723432450000|2024-08-12 03:14:10|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|4
1723432460000|2024-08-12 03:14:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|2
1723432470000|2024-08-12 03:14:30|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|0
1723432490000|2024-08-12 03:14:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|0
1723432510000|2024-08-12 03:15:10|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1723432520000|2024-08-12 03:15:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|1
1723432530000|2024-08-12 03:15:30|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|1
1723432540000|2024-08-12 03:15:40|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.3|2082|5
1723432550000|2024-08-12 03:15:50|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|2
1723432560000|2024-08-12 03:16:00|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|2
1723432570000|2024-08-12 03:16:10|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|3
1723432580000|2024-08-12 03:16:20|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|0
1723432590000|2024-08-12 03:16:30|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|4
1723432600000|2024-08-12 03:16:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|0
1723432620000|2024-08-12 03:17:00|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|3
1723432630000|2024-08-12 03:17:10|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|0
1723432640000|2024-08-12 03:17:20|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|3
1723432650000|2024-08-12 03:17:30|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2
1723432670000|2024-08-12 03:17:50|||||||||2
1723432680000|2024-08-12 03:18:00|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2
1723432700000|2024-08-12 03:18:20|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|1
1723432710000|2024-08-12 03:18:30|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|0
1723432720000|2024-08-12 03:18:40|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|0
1723432730000|2024-08-12 03:18:50|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2
1723432750000|2024-08-12 03:19:10|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|0
1723432760000|2024-08-12 03:19:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|2
1723432800000|2024-08-12 03:20:00|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.3|2082|6
1723432810000|2024-08-12 03:20:10|||||||||2
1723432820000|2024-08-12 03:20:20|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|5
1723432850000|2024-08-12 03:20:50|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|0
1723432860000|2024-08-12 03:21:00|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1723432880000|2024-08-12 03:21:20|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|1
1723432890000|2024-08-12 03:21:30|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|6
1723432900000|2024-08-12 03:21:40|2082.4|2082.1|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|7
1723432910000|2024-08-12 03:21:50|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|8
1723432920000|2024-08-12 03:22:00|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2
1723432930000|2024-08-12 03:22:10|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|2
1723432940000|2024-08-12 03:22:20|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|1
1723432960000|2024-08-12 03:22:40|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|0
1723432980000|2024-08-12 03:23:00|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|5
1723432990000|2024-08-12 03:23:10|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|1
1723433000000|2024-08-12 03:23:20|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|1
1723433020000|2024-08-12 03:23:40|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723433040000|2024-08-12 03:24:00|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1723433080000|2024-08-12 03:24:40|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723433090000|2024-08-12 03:24:50|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|3
1723433100000|2024-08-12 03:25:00|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083|2082.7|5
1723433120000|2024-08-12 03:25:20|2083|2082.7|2083.4|2083.1|2083.4|2083.1|2083|2082.7|6
1723433140000|2024-08-12 03:25:40|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|1
1723433170000|2024-08-12 03:26:10|2083.4|2083.1|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|11
1723433210000|2024-08-12 03:26:50|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|2
1723433220000|2024-08-12 03:27:00|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|3
1723433230000|2024-08-12 03:27:10|2083.1|2082.8|2083.3|2083|2083.3|2083|2083.1|2082.8|3
1723433270000|2024-08-12 03:27:50|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|1
1723433290000|2024-08-12 03:28:10|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|3
1723433300000|2024-08-12 03:28:20|2083.7|2083.4|2083.4|2083.1|2083.7|2083.4|2083.4|2083.1|12
1723433310000|2024-08-12 03:28:30|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|1
1723433340000|2024-08-12 03:29:00|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2
1723433360000|2024-08-12 03:29:20|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|1
1723433370000|2024-08-12 03:29:30|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.7|2082.4|6
1723433390000|2024-08-12 03:29:50|2082.8|2082.5|2082.9|2082.6|2083|2082.7|2082.8|2082.5|1
1723433400000|2024-08-12 03:30:00|2082.7|2082.4|2082.2|2081.9|2082.7|2082.4|2082.2|2081.9|7
1723433410000|2024-08-12 03:30:10|2081.9|2081.6|2081.6|2081.3|2081.9|2081.6|2081.6|2081.3|11
1723433420000|2024-08-12 03:30:20|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|5
1723433430000|2024-08-12 03:30:30|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723433450000|2024-08-12 03:30:50|2081.3|2081|2081.1|2080.8|2081.3|2081|2081.1|2080.8|8
1723433460000|2024-08-12 03:31:00|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.2|2080.9|1
1723433470000|2024-08-12 03:31:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2
1723433480000|2024-08-12 03:31:20|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723433490000|2024-08-12 03:31:30|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|0
1723433500000|2024-08-12 03:31:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723433520000|2024-08-12 03:32:00|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|6
1723433530000|2024-08-12 03:32:10|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723433540000|2024-08-12 03:32:20|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723433550000|2024-08-12 03:32:30|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.1|2080.8|3
1723433560000|2024-08-12 03:32:40|2081.1|2080.8|2079.8|2079.5|2081.1|2080.8|2079.8|2079.5|19
1723433570000|2024-08-12 03:32:50|2079.9|2079.6|2080.1|2079.8|2080.1|2079.8|2079.8|2079.5|10
1723433580000|2024-08-12 03:33:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|2
1723433590000|2024-08-12 03:33:10|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723433600000|2024-08-12 03:33:20|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723433630000|2024-08-12 03:33:50|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723433640000|2024-08-12 03:34:00|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723433650000|2024-08-12 03:34:10|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|7
1723433670000|2024-08-12 03:34:30|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|0
1723433680000|2024-08-12 03:34:40|2080.5|2080.2|2080.9|2080.6|2080.9|2080.6|2080.4|2080.1|27
1723433690000|2024-08-12 03:34:50|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2
1723433700000|2024-08-12 03:35:00|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|2
1723433710000|2024-08-12 03:35:10|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723433730000|2024-08-12 03:35:30|2080.7|2080.4|2080.3|2080|2080.7|2080.4|2080.3|2080|1
1723433740000|2024-08-12 03:35:40|2080.2|2079.9|2079.8|2079.5|2080.2|2079.9|2079.8|2079.5|1
1723433750000|2024-08-12 03:35:50|2079.9|2079.6|2080.2|2079.9|2080.2|2079.9|2079.9|2079.6|2
1723433760000|2024-08-12 03:36:00|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|24
1723433770000|2024-08-12 03:36:10|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723433790000|2024-08-12 03:36:30|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1723433800000|2024-08-12 03:36:40|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|3
1723433810000|2024-08-12 03:36:50|2079.4|2079.1|2077.9|2077.6|2079.4|2079.1|2077.6|2077.3|58
1723433820000|2024-08-12 03:37:00|2077.8|2077.5|2077.8|2077.5|2077.9|2077.6|2077.7|2077.4|1
1723433830000|2024-08-12 03:37:10|2078|2077.7|2078.3|2078|2078.3|2078|2078|2077.7|4
1723433840000|2024-08-12 03:37:20|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.3|2078|4
1723433850000|2024-08-12 03:37:30|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2
1723433860000|2024-08-12 03:37:40|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723433870000|2024-08-12 03:37:50|2078.6|2078.3|2078.3|2078|2078.6|2078.3|2078.3|2078|1
1723433880000|2024-08-12 03:38:00|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1723433890000|2024-08-12 03:38:10|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.3|2078|0
1723433900000|2024-08-12 03:38:20|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.3|2078|0
1723433910000|2024-08-12 03:38:30|2078.3|2078|2078.3|2078|2078.3|2078|2078.2|2077.9|0
1723433920000|2024-08-12 03:38:40|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|0
1723433930000|2024-08-12 03:38:50|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723433950000|2024-08-12 03:39:10|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|2
1723433960000|2024-08-12 03:39:20|2078.5|2078.2|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|0
1723433970000|2024-08-12 03:39:30|2079|2078.7|2079.5|2079.2|2079.5|2079.2|2079|2078.7|5
1723433980000|2024-08-12 03:39:40|2079.7|2079.4|2079.8|2079.5|2080|2079.7|2079.5|2079.2|38
1723434000000|2024-08-12 03:40:00|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|2
1723434010000|2024-08-12 03:40:10|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|1
1723434020000|2024-08-12 03:40:20|2079.6|2079.3|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|4
1723434030000|2024-08-12 03:40:30|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|0
1723434040000|2024-08-12 03:40:40|2079.1|2078.8|2078.8|2078.5|2079.1|2078.8|2078.8|2078.5|2
1723434050000|2024-08-12 03:40:50|2078.9|2078.6|2078.7|2078.4|2079|2078.7|2078.7|2078.4|1
1723434060000|2024-08-12 03:41:00|2078.8|2078.5|2078.8|2078.5|2079|2078.7|2078.8|2078.5|1
1723434070000|2024-08-12 03:41:10|2078.7|2078.4|2078.9|2078.6|2078.9|2078.6|2078.6|2078.3|2
1723434080000|2024-08-12 03:41:20|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2078.9|2078.6|2
1723434100000|2024-08-12 03:41:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1723434110000|2024-08-12 03:41:50|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|1
1723434120000|2024-08-12 03:42:00|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|1
1723434140000|2024-08-12 03:42:20|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|0
1723434160000|2024-08-12 03:42:40|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723434170000|2024-08-12 03:42:50|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079|2078.7|1
1723434180000|2024-08-12 03:43:00|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|1
1723434190000|2024-08-12 03:43:10|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723434200000|2024-08-12 03:43:20|2079.7|2079.4|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|2
1723434210000|2024-08-12 03:43:30|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723434230000|2024-08-12 03:43:50|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|0
1723434240000|2024-08-12 03:44:00|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.4|2079.1|0
1723434260000|2024-08-12 03:44:20|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|1
1723434270000|2024-08-12 03:44:30|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|2
1723434280000|2024-08-12 03:44:40|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2
1723434290000|2024-08-12 03:44:50|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.8|2079.5|2
1723434300000|2024-08-12 03:45:00|2080.1|2079.8|2080|2079.7|2080.2|2079.9|2080|2079.7|0
1723434310000|2024-08-12 03:45:10|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|2
1723434340000|2024-08-12 03:45:40|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723434350000|2024-08-12 03:45:50|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|1
1723434360000|2024-08-12 03:46:00|2079.5|2079.2|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|14
1723434370000|2024-08-12 03:46:10|2080|2079.7|2080.1|2079.8|2080.4|2080.1|2080|2079.7|7
1723434380000|2024-08-12 03:46:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723434400000|2024-08-12 03:46:40|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|0
1723434410000|2024-08-12 03:46:50|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723434420000|2024-08-12 03:47:00|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723434430000|2024-08-12 03:47:10|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723434440000|2024-08-12 03:47:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723434450000|2024-08-12 03:47:30|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723434460000|2024-08-12 03:47:40|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723434480000|2024-08-12 03:48:00|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723434490000|2024-08-12 03:48:10|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723434500000|2024-08-12 03:48:20|2080|2079.7|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|2
1723434510000|2024-08-12 03:48:30|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723434520000|2024-08-12 03:48:40|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723434530000|2024-08-12 03:48:50|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|4
1723434540000|2024-08-12 03:49:00|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.2|2079.9|2
1723434560000|2024-08-12 03:49:20|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.3|2080|3
1723434570000|2024-08-12 03:49:30|2080.5|2080.2|2080.9|2080.6|2080.9|2080.6|2080.5|2080.2|14
1723434580000|2024-08-12 03:49:40|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|7
1723434590000|2024-08-12 03:49:50|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723434600000|2024-08-12 03:50:00|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|0
1723434610000|2024-08-12 03:50:10|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2
1723434620000|2024-08-12 03:50:20|2081|2080.7|2081.3|2081|2081.3|2081|2081|2080.7|8
1723434630000|2024-08-12 03:50:30|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1723434640000|2024-08-12 03:50:40|||||||||1
1723434650000|2024-08-12 03:50:50|||||||||2
1723434660000|2024-08-12 03:51:00|2081.3|2081|2081.2|2080.9|2081.4|2081.1|2081.2|2080.9|28
1723434700000|2024-08-12 03:51:40|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|0
1723434710000|2024-08-12 03:51:50|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723434730000|2024-08-12 03:52:10|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723434740000|2024-08-12 03:52:20|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723434750000|2024-08-12 03:52:30|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|0
1723434760000|2024-08-12 03:52:40|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723434770000|2024-08-12 03:52:50|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2081|2080.7|0
1723434780000|2024-08-12 03:53:00|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2081|2080.7|0
1723434800000|2024-08-12 03:53:20|2080.8|2080.5|2080.6|2080.3|2080.8|2080.5|2080.6|2080.3|4
1723434810000|2024-08-12 03:53:30|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723434830000|2024-08-12 03:53:50|2080.6|2080.3|2080.6|2080.3|2080.8|2080.5|2080.6|2080.3|10
1723434840000|2024-08-12 03:54:00|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|1
1723434890000|2024-08-12 03:54:50|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.6|2080.3|1
1723434900000|2024-08-12 03:55:00|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|1
1723434930000|2024-08-12 03:55:30|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|0
1723434940000|2024-08-12 03:55:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723434950000|2024-08-12 03:55:50|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723434960000|2024-08-12 03:56:00|2080.4|2080.1|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|1
1723434990000|2024-08-12 03:56:30|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|2
1723435000000|2024-08-12 03:56:40|2080.3|2080|2080|2079.7|2080.3|2080|2080|2079.7|1
1723435010000|2024-08-12 03:56:50|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|0
1723435020000|2024-08-12 03:57:00|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|2
1723435030000|2024-08-12 03:57:10|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|0
1723435040000|2024-08-12 03:57:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723435050000|2024-08-12 03:57:30|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723435060000|2024-08-12 03:57:40|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723435070000|2024-08-12 03:57:50|2080.1|2079.8|2080.4|2080.1|2080.4|2080.1|2080|2079.7|8
1723435080000|2024-08-12 03:58:00|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.2|2079.9|2
1723435090000|2024-08-12 03:58:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723435100000|2024-08-12 03:58:20|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|2
1723435110000|2024-08-12 03:58:30|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723435130000|2024-08-12 03:58:50|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723435140000|2024-08-12 03:59:00|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723435150000|2024-08-12 03:59:10|2080|2079.7|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723435160000|2024-08-12 03:59:20|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|1
1723435170000|2024-08-12 03:59:30|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|2
1723435180000|2024-08-12 03:59:40|2079.9|2079.6|2080.2|2079.9|2080.2|2079.9|2079.9|2079.6|6
1723435190000|2024-08-12 03:59:50|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|0
1723435200000|2024-08-12 04:00:00|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723435210000|2024-08-12 04:00:10|2080.3|2080|2080.1|2079.8|2080.4|2080.1|2080.1|2079.8|2
1723435220000|2024-08-12 04:00:20|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.3|2080|2
1723435230000|2024-08-12 04:00:30|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723435240000|2024-08-12 04:00:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723435250000|2024-08-12 04:00:50|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723435260000|2024-08-12 04:01:00|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723435270000|2024-08-12 04:01:10|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723435290000|2024-08-12 04:01:30|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723435300000|2024-08-12 04:01:40|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|0
1723435320000|2024-08-12 04:02:00|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723435340000|2024-08-12 04:02:20|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|1
1723435350000|2024-08-12 04:02:30|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723435360000|2024-08-12 04:02:40|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723435370000|2024-08-12 04:02:50|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723435390000|2024-08-12 04:03:10|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723435400000|2024-08-12 04:03:20|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|0
1723435420000|2024-08-12 04:03:40|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723435440000|2024-08-12 04:04:00|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|0
1723435450000|2024-08-12 04:04:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723435460000|2024-08-12 04:04:20|2080.3|2080|2080.1|2079.8|2080.3|2080|2080|2079.7|1
1723435470000|2024-08-12 04:04:30|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723435490000|2024-08-12 04:04:50|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723435500000|2024-08-12 04:05:00|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|0
1723435530000|2024-08-12 04:05:30|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723435540000|2024-08-12 04:05:40|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|0
1723435570000|2024-08-12 04:06:10|2080.4|2080.1|2080.1|2079.8|2080.4|2080.1|2080.1|2079.8|0
1723435580000|2024-08-12 04:06:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1723435590000|2024-08-12 04:06:30|2079.8|2079.5|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723435620000|2024-08-12 04:07:00|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|0
1723435640000|2024-08-12 04:07:20|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|1
1723435670000|2024-08-12 04:07:50|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723435680000|2024-08-12 04:08:00|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|0
1723435690000|2024-08-12 04:08:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723435700000|2024-08-12 04:08:20|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723435720000|2024-08-12 04:08:40|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|1
1723435730000|2024-08-12 04:08:50|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723435750000|2024-08-12 04:09:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|3
1723435790000|2024-08-12 04:09:50|2080.4|2080.1|2079.9|2079.6|2080.4|2080.1|2079.9|2079.6|19
1723435800000|2024-08-12 04:10:00|2080|2079.7|2080.3|2080|2080.4|2080.1|2080|2079.7|4
1723435810000|2024-08-12 04:10:10|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.2|2079.9|1
1723435820000|2024-08-12 04:10:20|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723435830000|2024-08-12 04:10:30|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|0
1723435840000|2024-08-12 04:10:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723435850000|2024-08-12 04:10:50|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723435860000|2024-08-12 04:11:00|2079.9|2079.6|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|7
1723435870000|2024-08-12 04:11:10|2079.6|2079.3|2080.1|2079.8|2080.1|2079.8|2079.6|2079.3|2
1723435880000|2024-08-12 04:11:20|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|1
1723435890000|2024-08-12 04:11:30|2080.1|2079.8|2080|2079.7|2080.2|2079.9|2080|2079.7|0
1723435900000|2024-08-12 04:11:40|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723435910000|2024-08-12 04:11:50|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723435930000|2024-08-12 04:12:10|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723435940000|2024-08-12 04:12:20|2080|2079.7|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723435960000|2024-08-12 04:12:40|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|0
1723435970000|2024-08-12 04:12:50|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723435980000|2024-08-12 04:13:00|2080|2079.7|2080.1|2079.8|2080.2|2079.9|2080|2079.7|2
1723435990000|2024-08-12 04:13:10|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723436000000|2024-08-12 04:13:20|2079.9|2079.6|2079.9|2079.6|2080|2079.7|2079.9|2079.6|0
1723436010000|2024-08-12 04:13:30|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|2
1723436060000|2024-08-12 04:14:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723436070000|2024-08-12 04:14:30|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|3
1723436080000|2024-08-12 04:14:40|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|1
1723436090000|2024-08-12 04:14:50|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436120000|2024-08-12 04:15:20|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436170000|2024-08-12 04:16:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2
1723436190000|2024-08-12 04:16:30|||||||||3
1723436200000|2024-08-12 04:16:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.2|2079.9|0
1723436210000|2024-08-12 04:16:50|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|1
1723436230000|2024-08-12 04:17:10|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1723436240000|2024-08-12 04:17:20|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723436260000|2024-08-12 04:17:40|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1723436270000|2024-08-12 04:17:50|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1723436280000|2024-08-12 04:18:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723436290000|2024-08-12 04:18:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723436300000|2024-08-12 04:18:20|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|0
1723436350000|2024-08-12 04:19:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723436360000|2024-08-12 04:19:20|2080.1|2079.8|2080.6|2080.3|2080.6|2080.3|2080.1|2079.8|21
1723436370000|2024-08-12 04:19:30|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|1
1723436390000|2024-08-12 04:19:50|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|0
1723436400000|2024-08-12 04:20:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723436410000|2024-08-12 04:20:10|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436420000|2024-08-12 04:20:20|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723436430000|2024-08-12 04:20:30|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436440000|2024-08-12 04:20:40|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|0
1723436460000|2024-08-12 04:21:00|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723436470000|2024-08-12 04:21:10|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436480000|2024-08-12 04:21:20|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436490000|2024-08-12 04:21:30|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436500000|2024-08-12 04:21:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723436510000|2024-08-12 04:21:50|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723436520000|2024-08-12 04:22:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723436530000|2024-08-12 04:22:10|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436540000|2024-08-12 04:22:20|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723436550000|2024-08-12 04:22:30|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723436580000|2024-08-12 04:23:00|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436600000|2024-08-12 04:23:20|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436610000|2024-08-12 04:23:30|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436620000|2024-08-12 04:23:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723436630000|2024-08-12 04:23:50|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723436640000|2024-08-12 04:24:00|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|0
1723436650000|2024-08-12 04:24:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723436660000|2024-08-12 04:24:20|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723436680000|2024-08-12 04:24:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|1
1723436720000|2024-08-12 04:25:20|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|10
1723436730000|2024-08-12 04:25:30|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.3|2080|1
1723436740000|2024-08-12 04:25:40|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|6
1723436750000|2024-08-12 04:25:50|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723436760000|2024-08-12 04:26:00|2080.4|2080.1|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|2
1723436770000|2024-08-12 04:26:10|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|1
1723436780000|2024-08-12 04:26:20|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|0
1723436800000|2024-08-12 04:26:40|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723436810000|2024-08-12 04:26:50|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|0
1723436820000|2024-08-12 04:27:00|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723436830000|2024-08-12 04:27:10|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|3
1723436840000|2024-08-12 04:27:20|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|4
1723436850000|2024-08-12 04:27:30|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|7
1723436860000|2024-08-12 04:27:40|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|0
1723436870000|2024-08-12 04:27:50|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|0
1723436880000|2024-08-12 04:28:00|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|0
1723436910000|2024-08-12 04:28:30|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1723436920000|2024-08-12 04:28:40|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|1
1723436930000|2024-08-12 04:28:50|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|0
1723436940000|2024-08-12 04:29:00|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|1
1723436950000|2024-08-12 04:29:10|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|0
1723436960000|2024-08-12 04:29:20|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|0
1723436980000|2024-08-12 04:29:40|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723437000000|2024-08-12 04:30:00|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|2
1723437010000|2024-08-12 04:30:10|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|0
1723437020000|2024-08-12 04:30:20|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723437030000|2024-08-12 04:30:30|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|0
1723437060000|2024-08-12 04:31:00|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|0
1723437070000|2024-08-12 04:31:10|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|0
1723437100000|2024-08-12 04:31:40|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723437110000|2024-08-12 04:31:50|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|1
1723437170000|2024-08-12 04:32:50|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|0
1723437190000|2024-08-12 04:33:10|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|0
1723437200000|2024-08-12 04:33:20|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|2
1723437210000|2024-08-12 04:33:30|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|0
1723437220000|2024-08-12 04:33:40|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|0
1723437230000|2024-08-12 04:33:50|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|0
1723437270000|2024-08-12 04:34:30|2080.9|2080.6|2081.1|2080.8|2081.1|2080.8|2080.8|2080.5|0
1723437280000|2024-08-12 04:34:40|2081|2080.7|2081|2080.7|2081.1|2080.8|2081|2080.7|3
1723437290000|2024-08-12 04:34:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|0
1723437300000|2024-08-12 04:35:00|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|0
1723437320000|2024-08-12 04:35:20|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|0
1723437350000|2024-08-12 04:35:50|||||||||2
1723437360000|2024-08-12 04:36:00|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|3
1723437370000|2024-08-12 04:36:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1723437380000|2024-08-12 04:36:20|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1723437390000|2024-08-12 04:36:30|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1723437410000|2024-08-12 04:36:50|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|0
1723437420000|2024-08-12 04:37:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2
1723437460000|2024-08-12 04:37:40|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723437480000|2024-08-12 04:38:00|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|0
1723437500000|2024-08-12 04:38:20|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723437510000|2024-08-12 04:38:30|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2081|2080.7|0
1723437520000|2024-08-12 04:38:40|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|0
1723437530000|2024-08-12 04:38:50|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|1
1723437540000|2024-08-12 04:39:00|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.1|2080.8|2
1723437550000|2024-08-12 04:39:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|0
1723437560000|2024-08-12 04:39:20|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723437580000|2024-08-12 04:39:40|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723437590000|2024-08-12 04:39:50|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723437600000|2024-08-12 04:40:00|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|0
1723437610000|2024-08-12 04:40:10|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1723437720000|2024-08-12 04:42:00|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723437730000|2024-08-12 04:42:10|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|4
1723437740000|2024-08-12 04:42:20|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|0
1723437750000|2024-08-12 04:42:30|2081.7|2081.4|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|1
1723437770000|2024-08-12 04:42:50|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|3
1723437780000|2024-08-12 04:43:00|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2
1723437840000|2024-08-12 04:44:00|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|0
1723437860000|2024-08-12 04:44:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|2
1723437870000|2024-08-12 04:44:30|||||||||5
1723437880000|2024-08-12 04:44:40|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2
1723437890000|2024-08-12 04:44:50|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723437900000|2024-08-12 04:45:00|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|3
1723437910000|2024-08-12 04:45:10|2082.2|2081.9|2082.1|2081.8|2082.2|2081.9|2082.1|2081.8|1
1723437930000|2024-08-12 04:45:30|||||||||1
1723437940000|2024-08-12 04:45:40|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1723437950000|2024-08-12 04:45:50|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1723437960000|2024-08-12 04:46:00|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|3
1723437970000|2024-08-12 04:46:10|2082.2|2081.9|2082|2081.7|2082.2|2081.9|2082|2081.7|3
1723437980000|2024-08-12 04:46:20|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|0
1723438000000|2024-08-12 04:46:40|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1723438020000|2024-08-12 04:47:00|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.9|2081.6|1
1723438030000|2024-08-12 04:47:10|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2082|2081.7|1
1723438040000|2024-08-12 04:47:20|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082.2|2081.9|4
1723438050000|2024-08-12 04:47:30|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|1
1723438060000|2024-08-12 04:47:40|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|0
1723438080000|2024-08-12 04:48:00|||||||||2
1723438090000|2024-08-12 04:48:10|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|0
1723438110000|2024-08-12 04:48:30|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723438120000|2024-08-12 04:48:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1723438140000|2024-08-12 04:49:00|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|0
1723438170000|2024-08-12 04:49:30|||||||||1
1723438200000|2024-08-12 04:50:00|2082|2081.7|2082|2081.7|2082.2|2081.9|2082|2081.7|1
1723438220000|2024-08-12 04:50:20|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|4
1723438230000|2024-08-12 04:50:30|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|3
1723438260000|2024-08-12 04:51:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2
1723438270000|2024-08-12 04:51:10|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.9|2081.6|0
1723438280000|2024-08-12 04:51:20|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|2
1723438290000|2024-08-12 04:51:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082|2081.7|0
1723438300000|2024-08-12 04:51:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723438310000|2024-08-12 04:51:50|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|0
1723438330000|2024-08-12 04:52:10|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|0
1723438380000|2024-08-12 04:53:00|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|1
1723438390000|2024-08-12 04:53:10|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|1
1723438410000|2024-08-12 04:53:30|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|0
1723438420000|2024-08-12 04:53:40|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|0
1723438430000|2024-08-12 04:53:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|1
1723438440000|2024-08-12 04:54:00|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|0
1723438450000|2024-08-12 04:54:10|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|1
1723438460000|2024-08-12 04:54:20|2081.6|2081.3|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|0
1723438470000|2024-08-12 04:54:30|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|1
1723438480000|2024-08-12 04:54:40|2081.3|2081|2081.4|2081.1|2081.5|2081.2|2081.3|2081|3
1723438490000|2024-08-12 04:54:50|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723438500000|2024-08-12 04:55:00|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723438510000|2024-08-12 04:55:10|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|1
1723438520000|2024-08-12 04:55:20|2081.2|2080.9|2081.6|2081.3|2081.6|2081.3|2081.2|2080.9|4
1723438560000|2024-08-12 04:56:00|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723438580000|2024-08-12 04:56:20|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1723438600000|2024-08-12 04:56:40|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|0
1723438610000|2024-08-12 04:56:50|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723438620000|2024-08-12 04:57:00|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081.3|2081|0
1723438640000|2024-08-12 04:57:20|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|5
1723438650000|2024-08-12 04:57:30|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|0
1723438660000|2024-08-12 04:57:40|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|1
1723438670000|2024-08-12 04:57:50|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723438690000|2024-08-12 04:58:10|2081.3|2081|2081.3|2081|2081.3|2081|2081.2|2080.9|0
1723438700000|2024-08-12 04:58:20|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|3
1723438710000|2024-08-12 04:58:30|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|0
1723438720000|2024-08-12 04:58:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723438730000|2024-08-12 04:58:50|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|0
1723438750000|2024-08-12 04:59:10|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1723438760000|2024-08-12 04:59:20|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|0
1723438770000|2024-08-12 04:59:30|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723438800000|2024-08-12 05:00:00|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723438810000|2024-08-12 05:00:10|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723438820000|2024-08-12 05:00:20|2081.2|2080.9|2081.4|2081.1|2081.4|2081.1|2081.2|2080.9|3
1723438830000|2024-08-12 05:00:30|2081.3|2081|2081.3|2081|2081.4|2081.1|2081.3|2081|2
1723438860000|2024-08-12 05:01:00|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2081.2|2080.9|1
1723438870000|2024-08-12 05:01:10|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081.3|2081|0
1723438880000|2024-08-12 05:01:20|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|1
1723438890000|2024-08-12 05:01:30|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|5
1723438900000|2024-08-12 05:01:40|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|1
1723438910000|2024-08-12 05:01:50|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723438940000|2024-08-12 05:02:20|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723438960000|2024-08-12 05:02:40|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|2
1723438970000|2024-08-12 05:02:50|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723438980000|2024-08-12 05:03:00|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|1
1723438990000|2024-08-12 05:03:10|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|1
1723439000000|2024-08-12 05:03:20|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|4
1723439010000|2024-08-12 05:03:30|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|1
1723439020000|2024-08-12 05:03:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723439030000|2024-08-12 05:03:50|2081.4|2081.1|2081.4|2081.1|2081.6|2081.3|2081.4|2081.1|0
1723439050000|2024-08-12 05:04:10|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|1
1723439070000|2024-08-12 05:04:30|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723439080000|2024-08-12 05:04:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1723439100000|2024-08-12 05:05:00|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|1
1723439110000|2024-08-12 05:05:10|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|0
1723439120000|2024-08-12 05:05:20|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|0
1723439130000|2024-08-12 05:05:30|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|0
1723439140000|2024-08-12 05:05:40|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|0
1723439150000|2024-08-12 05:05:50|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|1
1723439180000|2024-08-12 05:06:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1723439190000|2024-08-12 05:06:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|0
1723439200000|2024-08-12 05:06:40|2082.2|2081.9|2082.1|2081.8|2082.2|2081.9|2082.1|2081.8|3
1723439210000|2024-08-12 05:06:50|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|0
1723439240000|2024-08-12 05:07:20|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2
1723439260000|2024-08-12 05:07:40|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|2
1723439270000|2024-08-12 05:07:50|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|1
1723439290000|2024-08-12 05:08:10|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082|2081.7|0
1723439300000|2024-08-12 05:08:20|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|0
1723439310000|2024-08-12 05:08:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|0
1723439330000|2024-08-12 05:08:50|2082.2|2081.9|2082.1|2081.8|2082.2|2081.9|2082.1|2081.8|0
1723439340000|2024-08-12 05:09:00|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723439350000|2024-08-12 05:09:10|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1723439370000|2024-08-12 05:09:30|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|1
1723439380000|2024-08-12 05:09:40|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|0
1723439390000|2024-08-12 05:09:50|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|0
1723439400000|2024-08-12 05:10:00|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|1
1723439410000|2024-08-12 05:10:10|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|0
1723439440000|2024-08-12 05:10:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1723439450000|2024-08-12 05:10:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1723439460000|2024-08-12 05:11:00|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723439470000|2024-08-12 05:11:10|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|0
1723439480000|2024-08-12 05:11:20|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|1
1723439500000|2024-08-12 05:11:40|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723439530000|2024-08-12 05:12:10|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|3
1723439540000|2024-08-12 05:12:20|||||||||1
1723439550000|2024-08-12 05:12:30|2081.3|2081|2081.3|2081|2081.4|2081.1|2081.2|2080.9|16
1723439560000|2024-08-12 05:12:40|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1723439570000|2024-08-12 05:12:50|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|1
1723439590000|2024-08-12 05:13:10|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723439630000|2024-08-12 05:13:50|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723439660000|2024-08-12 05:14:20|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723439680000|2024-08-12 05:14:40|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|2
1723439690000|2024-08-12 05:14:50|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|3
1723439700000|2024-08-12 05:15:00|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.9|2080.6|2
1723439720000|2024-08-12 05:15:20|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723439730000|2024-08-12 05:15:30|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|1
1723439740000|2024-08-12 05:15:40|||||||||1
1723439760000|2024-08-12 05:16:00|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723439770000|2024-08-12 05:16:10|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|1
1723439820000|2024-08-12 05:17:00|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1723439830000|2024-08-12 05:17:10|2081.1|2080.8|2081.1|2080.8|2081.3|2081|2081|2080.7|4
1723439840000|2024-08-12 05:17:20|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723439850000|2024-08-12 05:17:30|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723439860000|2024-08-12 05:17:40|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|1
1723439870000|2024-08-12 05:17:50|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723439880000|2024-08-12 05:18:00|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081.3|2081|1
1723439920000|2024-08-12 05:18:40|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|0
1723439930000|2024-08-12 05:18:50|2081.4|2081.1|2081.2|2080.9|2081.4|2081.1|2081.2|2080.9|1
1723439940000|2024-08-12 05:19:00|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723439950000|2024-08-12 05:19:10|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723439960000|2024-08-12 05:19:20|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723440010000|2024-08-12 05:20:10|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|2
1723440050000|2024-08-12 05:20:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|0
1723440100000|2024-08-12 05:21:40|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723440110000|2024-08-12 05:21:50|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|1
1723440120000|2024-08-12 05:22:00|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2
1723440140000|2024-08-12 05:22:20|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723440170000|2024-08-12 05:22:50|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723440220000|2024-08-12 05:23:40|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723440240000|2024-08-12 05:24:00|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081.3|2081|1
1723440260000|2024-08-12 05:24:20|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|0
1723440270000|2024-08-12 05:24:30|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|2
1723440280000|2024-08-12 05:24:40|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723440320000|2024-08-12 05:25:20|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723440340000|2024-08-12 05:25:40|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2081.2|2080.9|0
1723440350000|2024-08-12 05:25:50|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723440390000|2024-08-12 05:26:30|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723440400000|2024-08-12 05:26:40|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723440410000|2024-08-12 05:26:50|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|1
1723440420000|2024-08-12 05:27:00|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2081.4|2081.1|1
1723440460000|2024-08-12 05:27:40|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723440470000|2024-08-12 05:27:50|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|0
1723440500000|2024-08-12 05:28:20|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|0
1723440510000|2024-08-12 05:28:30|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|0
1723440520000|2024-08-12 05:28:40|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|0
1723440550000|2024-08-12 05:29:10|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|0
1723440580000|2024-08-12 05:29:40|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723440590000|2024-08-12 05:29:50|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2080.9|2080.6|3
1723440600000|2024-08-12 05:30:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|0
1723440620000|2024-08-12 05:30:20|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1723440630000|2024-08-12 05:30:30|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723440640000|2024-08-12 05:30:40|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723440670000|2024-08-12 05:31:10|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|0
1723440680000|2024-08-12 05:31:20|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|4
1723440690000|2024-08-12 05:31:30|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|0
1723440730000|2024-08-12 05:32:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|1
1723440750000|2024-08-12 05:32:30|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723440800000|2024-08-12 05:33:20|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723440840000|2024-08-12 05:34:00|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080|2079.7|4
1723440850000|2024-08-12 05:34:10|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|3
1723440900000|2024-08-12 05:35:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723440910000|2024-08-12 05:35:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|1
1723440920000|2024-08-12 05:35:20|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723440980000|2024-08-12 05:36:20|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723440990000|2024-08-12 05:36:30|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|0
1723441000000|2024-08-12 05:36:40|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|1
1723441030000|2024-08-12 05:37:10|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723441040000|2024-08-12 05:37:20|2081.1|2080.8|2081.3|2081|2081.3|2081|2081.1|2080.8|4
1723441050000|2024-08-12 05:37:30|2081.2|2080.9|2081.5|2081.2|2081.5|2081.2|2081.2|2080.9|0
1723441090000|2024-08-12 05:38:10|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1723441130000|2024-08-12 05:38:50|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2
1723441160000|2024-08-12 05:39:20|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|0
1723441170000|2024-08-12 05:39:30|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723441190000|2024-08-12 05:39:50|2081.3|2081|2081.5|2081.2|2081.5|2081.2|2081.3|2081|2
1723441200000|2024-08-12 05:40:00|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723441230000|2024-08-12 05:40:30|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|4
1723441240000|2024-08-12 05:40:40|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1723441250000|2024-08-12 05:40:50|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|1
1723441270000|2024-08-12 05:41:10|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2081|2080.7|0
1723441300000|2024-08-12 05:41:40|||||||||1
1723441310000|2024-08-12 05:41:50|2080.7|2080.4|2080.9|2080.6|2080.9|2080.6|2080.7|2080.4|14
1723441320000|2024-08-12 05:42:00|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723441340000|2024-08-12 05:42:20|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|2
1723441360000|2024-08-12 05:42:40|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|0
1723441370000|2024-08-12 05:42:50|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|1
1723441380000|2024-08-12 05:43:00|||||||||1
1723441390000|2024-08-12 05:43:10|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|0
1723441410000|2024-08-12 05:43:30|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2
1723441440000|2024-08-12 05:44:00|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1723441450000|2024-08-12 05:44:10|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723441460000|2024-08-12 05:44:20|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|1
1723441470000|2024-08-12 05:44:30|2080.5|2080.2|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|2
1723441500000|2024-08-12 05:45:00|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2
1723441510000|2024-08-12 05:45:10|2080.3|2080|2080|2079.7|2080.3|2080|2080|2079.7|7
1723441520000|2024-08-12 05:45:20|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723441530000|2024-08-12 05:45:30|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|0
1723441550000|2024-08-12 05:45:50|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723441560000|2024-08-12 05:46:00|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|1
1723441570000|2024-08-12 05:46:10|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|1
1723441590000|2024-08-12 05:46:30|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723441600000|2024-08-12 05:46:40|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|0
1723441610000|2024-08-12 05:46:50|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|0
1723441620000|2024-08-12 05:47:00|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|0
1723441630000|2024-08-12 05:47:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|0
1723441640000|2024-08-12 05:47:20|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|0
1723441680000|2024-08-12 05:48:00|||||||||2
1723441690000|2024-08-12 05:48:10|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|0
1723441720000|2024-08-12 05:48:40|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|0
1723441730000|2024-08-12 05:48:50|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1723441760000|2024-08-12 05:49:20|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|0
1723441790000|2024-08-12 05:49:50|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723441800000|2024-08-12 05:50:00|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|2
1723441860000|2024-08-12 05:51:00|2081.3|2081|2081.2|2080.9|2081.5|2081.2|2081.2|2080.9|6
1723441880000|2024-08-12 05:51:20|2081.3|2081|2081.3|2081|2081.3|2081|2081.2|2080.9|1
1723441910000|2024-08-12 05:51:50|||||||||1
1723441920000|2024-08-12 05:52:00|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.3|2081|0
1723441930000|2024-08-12 05:52:10|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|0
1723441960000|2024-08-12 05:52:40|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|4
1723441980000|2024-08-12 05:53:00|2081.9|2081.6|2082.5|2082.2|2082.5|2082.2|2081.7|2081.4|53
1723441990000|2024-08-12 05:53:10|2082.6|2082.3|2082.3|2082|2082.7|2082.4|2082.2|2081.9|25
1723442000000|2024-08-12 05:53:20|2082.2|2081.9|2082|2081.7|2082.2|2081.9|2082|2081.7|1
1723442010000|2024-08-12 05:53:30|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.7|2081.4|3
1723442020000|2024-08-12 05:53:40|2082|2081.7|2082.3|2082|2082.3|2082|2082|2081.7|2
1723442030000|2024-08-12 05:53:50|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|0
1723442040000|2024-08-12 05:54:00|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|0
1723442050000|2024-08-12 05:54:10|2082.3|2082|2082.3|2082|2082.3|2082|2082.2|2081.9|2
1723442060000|2024-08-12 05:54:20|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|1
1723442070000|2024-08-12 05:54:30|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2082.3|2082|2
1723442080000|2024-08-12 05:54:40|2082.6|2082.3|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|2
1723442090000|2024-08-12 05:54:50|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|0
1723442100000|2024-08-12 05:55:00|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.3|2082|5
1723442110000|2024-08-12 05:55:10|2082.3|2082|2082.3|2082|2082.4|2082.1|2082.2|2081.9|1
1723442120000|2024-08-12 05:55:20|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2
1723442130000|2024-08-12 05:55:30|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|2
1723442140000|2024-08-12 05:55:40|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|0
1723442150000|2024-08-12 05:55:50|2081.7|2081.4|2082|2081.7|2082.1|2081.8|2081.7|2081.4|5
1723442160000|2024-08-12 05:56:00|2082.1|2081.8|2081.8|2081.5|2082.1|2081.8|2081.7|2081.4|2
1723442170000|2024-08-12 05:56:10|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.7|2081.4|2
1723442180000|2024-08-12 05:56:20|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|0
1723442200000|2024-08-12 05:56:40|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|0
1723442210000|2024-08-12 05:56:50|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|0
1723442220000|2024-08-12 05:57:00|2081.6|2081.3|2081.6|2081.3|2081.7|2081.4|2081.5|2081.2|0
1723442240000|2024-08-12 05:57:20|||||||||1
1723442250000|2024-08-12 05:57:30|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.4|2081.1|1
1723442270000|2024-08-12 05:57:50|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|1
1723442280000|2024-08-12 05:58:00|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|7
1723442290000|2024-08-12 05:58:10|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|0
1723442300000|2024-08-12 05:58:20|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|2
1723442350000|2024-08-12 05:59:10|||||||||1
1723442360000|2024-08-12 05:59:20|2081.3|2081|2081.3|2081|2081.5|2081.2|2081.3|2081|1
1723442380000|2024-08-12 05:59:40|2081.1|2080.8|2081.6|2081.3|2081.6|2081.3|2081.1|2080.8|14
1723442390000|2024-08-12 05:59:50|2081.7|2081.4|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|1
1723442400000|2024-08-12 06:00:00|2081.7|2081.4|2081.4|2081.1|2081.8|2081.5|2081.4|2081.1|5
1723442410000|2024-08-12 06:00:10|2081.5|2081.2|2081.1|2080.8|2081.5|2081.2|2081|2080.7|2
1723442420000|2024-08-12 06:00:20|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081|2080.7|0
1723442430000|2024-08-12 06:00:30|2081.3|2081|2081.7|2081.4|2081.7|2081.4|2081.2|2080.9|0
1723442440000|2024-08-12 06:00:40|2081.5|2081.2|2080.8|2080.5|2081.8|2081.5|2080.6|2080.3|57
1723442450000|2024-08-12 06:00:50|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|3
1723442460000|2024-08-12 06:01:00|2080.8|2080.5|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|5
1723442470000|2024-08-12 06:01:10|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|0
1723442480000|2024-08-12 06:01:20|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2080.6|2080.3|2
1723442490000|2024-08-12 06:01:30|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|0
1723442500000|2024-08-12 06:01:40|2080.7|2080.4|2081.1|2080.8|2081.1|2080.8|2080.3|2080|8
1723442510000|2024-08-12 06:01:50|2081.2|2080.9|2081.4|2081.1|2081.7|2081.4|2081.2|2080.9|10
1723442520000|2024-08-12 06:02:00|2081.3|2081|2081.3|2081|2081.3|2081|2081|2080.7|6
1723442530000|2024-08-12 06:02:10|2081.4|2081.1|2081.6|2081.3|2081.7|2081.4|2081.4|2081.1|2
1723442540000|2024-08-12 06:02:20|2081.7|2081.4|2081.7|2081.4|2081.8|2081.5|2081.7|2081.4|0
1723442550000|2024-08-12 06:02:30|2081.8|2081.5|2081.7|2081.4|2081.8|2081.5|2081.7|2081.4|0
1723442560000|2024-08-12 06:02:40|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|0
1723442580000|2024-08-12 06:03:00|2081.7|2081.4|2081.4|2081.1|2081.7|2081.4|2081.4|2081.1|0
1723442590000|2024-08-12 06:03:10|2081.5|2081.2|2081.7|2081.4|2081.7|2081.4|2081.4|2081.1|0
1723442600000|2024-08-12 06:03:20|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|0
1723442610000|2024-08-12 06:03:30|2081.6|2081.3|2081.9|2081.6|2082|2081.7|2081.6|2081.3|3
1723442620000|2024-08-12 06:03:40|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|0
1723442670000|2024-08-12 06:04:30|2081.5|2081.2|2080.8|2080.5|2081.5|2081.2|2080.8|2080.5|2
1723442680000|2024-08-12 06:04:40|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|0
1723442690000|2024-08-12 06:04:50|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|5
1723442700000|2024-08-12 06:05:00|2080.6|2080.3|2080.2|2079.9|2080.9|2080.6|2080.2|2079.9|3
1723442710000|2024-08-12 06:05:10|2080.4|2080.1|2080.7|2080.4|2080.7|2080.4|2080.3|2080|6
1723442720000|2024-08-12 06:05:20|2080.6|2080.3|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|1
1723442730000|2024-08-12 06:05:30|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|0
1723442740000|2024-08-12 06:05:40|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|0
1723442750000|2024-08-12 06:05:50|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|0
1723442760000|2024-08-12 06:06:00|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081|2080.7|0
1723442770000|2024-08-12 06:06:10|2081|2080.7|2081.2|2080.9|2081.2|2080.9|2081|2080.7|0
1723442780000|2024-08-12 06:06:20|2081.1|2080.8|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723442790000|2024-08-12 06:06:30|2081|2080.7|2081|2080.7|2081|2080.7|2080.9|2080.6|1
1723442800000|2024-08-12 06:06:40|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|0
1723442810000|2024-08-12 06:06:50|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723442830000|2024-08-12 06:07:10|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|0
1723442840000|2024-08-12 06:07:20|2080.5|2080.2|2080.8|2080.5|2080.8|2080.5|2080.5|2080.2|2
1723442850000|2024-08-12 06:07:30|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|2
1723442870000|2024-08-12 06:07:50|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2080.7|2080.4|1
1723442880000|2024-08-12 06:08:00|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.5|2080.2|3
1723442890000|2024-08-12 06:08:10|2080.5|2080.2|2079.7|2079.4|2080.5|2080.2|2079.6|2079.3|6
1723442900000|2024-08-12 06:08:20|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|6
1723442910000|2024-08-12 06:08:30|2079.8|2079.5|2079.4|2079.1|2079.8|2079.5|2079.2|2078.9|16
1723442920000|2024-08-12 06:08:40|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|2
1723442930000|2024-08-12 06:08:50|2079.7|2079.4|2080.2|2079.9|2080.2|2079.9|2079.7|2079.4|37
1723442940000|2024-08-12 06:09:00|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2079.9|2079.6|6
1723442950000|2024-08-12 06:09:10|2080.1|2079.8|2079.7|2079.4|2080.2|2079.9|2079.7|2079.4|9
1723442960000|2024-08-12 06:09:20|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|4
1723442970000|2024-08-12 06:09:30|2079.3|2079|2079.5|2079.2|2079.5|2079.2|2079.3|2079|0
1723442980000|2024-08-12 06:09:40|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|1
1723443000000|2024-08-12 06:10:00|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|0
1723443010000|2024-08-12 06:10:10|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723443020000|2024-08-12 06:10:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|4
1723443030000|2024-08-12 06:10:30|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723443040000|2024-08-12 06:10:40|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|0
1723443050000|2024-08-12 06:10:50|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|0
1723443060000|2024-08-12 06:11:00|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1723443070000|2024-08-12 06:11:10|2080|2079.7|2080|2079.7|2080.1|2079.8|2080|2079.7|5
1723443090000|2024-08-12 06:11:30|2079.9|2079.6|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|0
1723443110000|2024-08-12 06:11:50|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|1
1723443120000|2024-08-12 06:12:00|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|4
1723443130000|2024-08-12 06:12:10|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723443140000|2024-08-12 06:12:20|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|0
1723443150000|2024-08-12 06:12:30|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723443160000|2024-08-12 06:12:40|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723443170000|2024-08-12 06:12:50|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|0
1723443180000|2024-08-12 06:13:00|2080|2079.7|2079.7|2079.4|2080|2079.7|2079.7|2079.4|2
1723443190000|2024-08-12 06:13:10|2079.8|2079.5|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|1
1723443200000|2024-08-12 06:13:20|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|2
1723443210000|2024-08-12 06:13:30|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|1
1723443220000|2024-08-12 06:13:40|2079.1|2078.8|2079.8|2079.5|2079.8|2079.5|2079.1|2078.8|7
1723443230000|2024-08-12 06:13:50|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723443240000|2024-08-12 06:14:00|2079.8|2079.5|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|0
1723443250000|2024-08-12 06:14:10|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|0
1723443260000|2024-08-12 06:14:20|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723443270000|2024-08-12 06:14:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723443280000|2024-08-12 06:14:40|2080|2079.7|2080.2|2079.9|2080.3|2080|2080|2079.7|3
1723443290000|2024-08-12 06:14:50|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|0
1723443300000|2024-08-12 06:15:00|2080.2|2079.9|2080.1|2079.8|2080.3|2080|2080|2079.7|3
1723443310000|2024-08-12 06:15:10|2080.2|2079.9|2079.9|2079.6|2080.3|2080|2079.9|2079.6|7
1723443320000|2024-08-12 06:15:20|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|3
1723443330000|2024-08-12 06:15:30|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1723443340000|2024-08-12 06:15:40|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|2
1723443350000|2024-08-12 06:15:50|2080|2079.7|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|2
1723443360000|2024-08-12 06:16:00|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1723443370000|2024-08-12 06:16:10|2079.7|2079.4|2080.1|2079.8|2080.1|2079.8|2079.7|2079.4|3
1723443380000|2024-08-12 06:16:20|2080|2079.7|2080|2079.7|2080|2079.7|2079.9|2079.6|1
1723443390000|2024-08-12 06:16:30|2080.1|2079.8|2079.7|2079.4|2080.1|2079.8|2079.7|2079.4|5
1723443400000|2024-08-12 06:16:40|2079.8|2079.5|2080|2079.7|2080.1|2079.8|2079.8|2079.5|0
1723443410000|2024-08-12 06:16:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|0
1723443420000|2024-08-12 06:17:00|2080.3|2080|2079.9|2079.6|2080.3|2080|2079.9|2079.6|4
1723443430000|2024-08-12 06:17:10|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|0
1723443440000|2024-08-12 06:17:20|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|0
1723443450000|2024-08-12 06:17:30|2079.6|2079.3|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|0
1723443460000|2024-08-12 06:17:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|1
1723443470000|2024-08-12 06:17:50|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723443480000|2024-08-12 06:18:00|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|1
1723443490000|2024-08-12 06:18:10|2079.8|2079.5|2079.6|2079.3|2079.9|2079.6|2079.6|2079.3|0
1723443500000|2024-08-12 06:18:20|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|0
1723443510000|2024-08-12 06:18:30|2079.6|2079.3|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723443540000|2024-08-12 06:19:00|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|0
1723443550000|2024-08-12 06:19:10|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723443560000|2024-08-12 06:19:20|2079.5|2079.2|2079.6|2079.3|2079.7|2079.4|2079.5|2079.2|0
1723443570000|2024-08-12 06:19:30|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|0
1723443580000|2024-08-12 06:19:40|2079.8|2079.5|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|0
1723443590000|2024-08-12 06:19:50|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|0
1723443600000|2024-08-12 06:20:00|2079.6|2079.3|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723443610000|2024-08-12 06:20:10|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723443620000|2024-08-12 06:20:20|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|2
1723443630000|2024-08-12 06:20:30|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|0
1723443640000|2024-08-12 06:20:40|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723443650000|2024-08-12 06:20:50|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723443660000|2024-08-12 06:21:00|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723443670000|2024-08-12 06:21:10|2079.5|2079.2|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|3
1723443690000|2024-08-12 06:21:30|2080|2079.7|2080|2079.7|2080|2079.7|2079.9|2079.6|2
1723443700000|2024-08-12 06:21:40|2080.1|2079.8|2079.5|2079.2|2080.1|2079.8|2079.5|2079.2|5
1723443730000|2024-08-12 06:22:10|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|0
1723443740000|2024-08-12 06:22:20|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723443750000|2024-08-12 06:22:30|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|2
1723443760000|2024-08-12 06:22:40|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723443770000|2024-08-12 06:22:50|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|0
1723443780000|2024-08-12 06:23:00|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.3|2079|2
1723443790000|2024-08-12 06:23:10|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723443800000|2024-08-12 06:23:20|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|1
1723443820000|2024-08-12 06:23:40|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|2
1723443840000|2024-08-12 06:24:00|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|0
1723443850000|2024-08-12 06:24:10|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.6|2079.3|1
1723443860000|2024-08-12 06:24:20|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723443870000|2024-08-12 06:24:30|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|0
1723443880000|2024-08-12 06:24:40|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|2
1723443890000|2024-08-12 06:24:50|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1723443900000|2024-08-12 06:25:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723443910000|2024-08-12 06:25:10|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|1
1723443920000|2024-08-12 06:25:20|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723443930000|2024-08-12 06:25:30|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723443940000|2024-08-12 06:25:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723443950000|2024-08-12 06:25:50|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723443960000|2024-08-12 06:26:00|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|4
1723443970000|2024-08-12 06:26:10|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723443980000|2024-08-12 06:26:20|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|0
1723443990000|2024-08-12 06:26:30|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|0
1723444010000|2024-08-12 06:26:50|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723444020000|2024-08-12 06:27:00|||||||||1
1723444030000|2024-08-12 06:27:10|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|0
1723444040000|2024-08-12 06:27:20|2079.3|2079|2079.4|2079.1|2079.5|2079.2|2079.3|2079|1
1723444050000|2024-08-12 06:27:30|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|1
1723444060000|2024-08-12 06:27:40|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2
1723444090000|2024-08-12 06:28:10|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|0
1723444100000|2024-08-12 06:28:20|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|1
1723444110000|2024-08-12 06:28:30|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|5
1723444120000|2024-08-12 06:28:40|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|1
1723444130000|2024-08-12 06:28:50|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723444140000|2024-08-12 06:29:00|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.3|2079|4
1723444150000|2024-08-12 06:29:10|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|1
1723444160000|2024-08-12 06:29:20|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|2
1723444170000|2024-08-12 06:29:30|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|1
1723444180000|2024-08-12 06:29:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723444190000|2024-08-12 06:29:50|||||||||1
1723444200000|2024-08-12 06:30:00|2079.5|2079.2|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|1
1723444210000|2024-08-12 06:30:10|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|1
1723444220000|2024-08-12 06:30:20|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.2|2079.9|6
1723444240000|2024-08-12 06:30:40|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|1
1723444250000|2024-08-12 06:30:50|||||||||1
1723444260000|2024-08-12 06:31:00|2080.1|2079.8|2080|2079.7|2080.2|2079.9|2080|2079.7|4
1723444270000|2024-08-12 06:31:10|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|3
1723444280000|2024-08-12 06:31:20|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|0
1723444300000|2024-08-12 06:31:40|2079.8|2079.5|2080.2|2079.9|2080.2|2079.9|2079.8|2079.5|3
1723444330000|2024-08-12 06:32:10|2080|2079.7|2080|2079.7|2080|2079.7|2079.8|2079.5|3
1723444340000|2024-08-12 06:32:20|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723444350000|2024-08-12 06:32:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723444360000|2024-08-12 06:32:40|2079.8|2079.5|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|1
1723444380000|2024-08-12 06:33:00|2079.7|2079.4|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|2
1723444390000|2024-08-12 06:33:10|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|1
1723444400000|2024-08-12 06:33:20|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|4
1723444410000|2024-08-12 06:33:30|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723444430000|2024-08-12 06:33:50|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|1
1723444440000|2024-08-12 06:34:00|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|2
1723444450000|2024-08-12 06:34:10|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|0
1723444460000|2024-08-12 06:34:20|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|2
1723444470000|2024-08-12 06:34:30|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.6|2079.3|1
1723444480000|2024-08-12 06:34:40|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.6|2079.3|4
1723444490000|2024-08-12 06:34:50|2080|2079.7|2079.8|2079.5|2080|2079.7|2079.7|2079.4|1
1723444500000|2024-08-12 06:35:00|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.5|2079.2|0
1723444510000|2024-08-12 06:35:10|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|1
1723444520000|2024-08-12 06:35:20|2079.6|2079.3|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723444530000|2024-08-12 06:35:30|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723444570000|2024-08-12 06:36:10|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|2
1723444590000|2024-08-12 06:36:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723444610000|2024-08-12 06:36:50|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723444620000|2024-08-12 06:37:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2
1723444630000|2024-08-12 06:37:10|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|3
1723444640000|2024-08-12 06:37:20|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723444650000|2024-08-12 06:37:30|2079.2|2078.9|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|2
1723444660000|2024-08-12 06:37:40|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723444670000|2024-08-12 06:37:50|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|1
1723444680000|2024-08-12 06:38:00|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|1
1723444690000|2024-08-12 06:38:10|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723444710000|2024-08-12 06:38:30|2079.1|2078.8|2079.3|2079|2079.3|2079|2079.1|2078.8|3
1723444720000|2024-08-12 06:38:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2078.8|2078.5|24
1723444730000|2024-08-12 06:38:50|||||||||2
1723444740000|2024-08-12 06:39:00|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2079.1|2078.8|1
1723444750000|2024-08-12 06:39:10|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.1|2078.8|0
1723444760000|2024-08-12 06:39:20|2079.2|2078.9|2079.3|2079|2079.4|2079.1|2079.2|2078.9|1
1723444770000|2024-08-12 06:39:30|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.3|2079|0
1723444780000|2024-08-12 06:39:40|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723444790000|2024-08-12 06:39:50|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723444800000|2024-08-12 06:40:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|0
1723444810000|2024-08-12 06:40:10|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|0
1723444830000|2024-08-12 06:40:30|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|0
1723444840000|2024-08-12 06:40:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723444850000|2024-08-12 06:40:50|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723444860000|2024-08-12 06:41:00|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1723444880000|2024-08-12 06:41:20|2079.6|2079.3|2079.3|2079|2079.6|2079.3|2079.3|2079|2
1723444900000|2024-08-12 06:41:40|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|3
1723444910000|2024-08-12 06:41:50|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|0
1723444920000|2024-08-12 06:42:00|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2079|2078.7|1
1723444930000|2024-08-12 06:42:10|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1723444940000|2024-08-12 06:42:20|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|0
1723444950000|2024-08-12 06:42:30|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|1
1723444970000|2024-08-12 06:42:50|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|1
1723444980000|2024-08-12 06:43:00|2079.3|2079|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|0
1723444990000|2024-08-12 06:43:10|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723445000000|2024-08-12 06:43:20|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|0
1723445010000|2024-08-12 06:43:30|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|0
1723445020000|2024-08-12 06:43:40|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|1
1723445030000|2024-08-12 06:43:50|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723445040000|2024-08-12 06:44:00|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|2
1723445050000|2024-08-12 06:44:10|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.8|2078.5|1
1723445090000|2024-08-12 06:44:50|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|4
1723445100000|2024-08-12 06:45:00|2078.9|2078.6|2078.7|2078.4|2078.9|2078.6|2078.7|2078.4|0
1723445110000|2024-08-12 06:45:10|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2
1723445120000|2024-08-12 06:45:20|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.7|2078.4|1
1723445130000|2024-08-12 06:45:30|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|1
1723445140000|2024-08-12 06:45:40|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2079|2078.7|2
1723445150000|2024-08-12 06:45:50|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|2
1723445160000|2024-08-12 06:46:00|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|1
1723445180000|2024-08-12 06:46:20|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723445190000|2024-08-12 06:46:30|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|1
1723445210000|2024-08-12 06:46:50|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2079|2078.7|1
1723445220000|2024-08-12 06:47:00|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|0
1723445230000|2024-08-12 06:47:10|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.3|2079|0
1723445260000|2024-08-12 06:47:40|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2
1723445270000|2024-08-12 06:47:50|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|1
1723445280000|2024-08-12 06:48:00|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|4
1723445300000|2024-08-12 06:48:20|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|1
1723445310000|2024-08-12 06:48:30|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723445330000|2024-08-12 06:48:50|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|1
1723445340000|2024-08-12 06:49:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1723445350000|2024-08-12 06:49:10|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|6
1723445360000|2024-08-12 06:49:20|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|1
1723445390000|2024-08-12 06:49:50|2079.3|2079|2079.5|2079.2|2079.5|2079.2|2079.3|2079|8
1723445400000|2024-08-12 06:50:00|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|5
1723445410000|2024-08-12 06:50:10|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.5|2079.2|5
1723445420000|2024-08-12 06:50:20|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|0
1723445430000|2024-08-12 06:50:30|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|4
1723445440000|2024-08-12 06:50:40|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|2
1723445450000|2024-08-12 06:50:50|2079.7|2079.4|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|0
1723445460000|2024-08-12 06:51:00|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|2
1723445470000|2024-08-12 06:51:10|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|1
1723445480000|2024-08-12 06:51:20|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|1
1723445500000|2024-08-12 06:51:40|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.3|2079|4
1723445510000|2024-08-12 06:51:50|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.1|2078.8|1
1723445520000|2024-08-12 06:52:00|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723445530000|2024-08-12 06:52:10|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723445540000|2024-08-12 06:52:20|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|3
1723445550000|2024-08-12 06:52:30|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|2
1723445560000|2024-08-12 06:52:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723445570000|2024-08-12 06:52:50|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|2
1723445580000|2024-08-12 06:53:00|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.3|2079|0
1723445600000|2024-08-12 06:53:20|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|3
1723445610000|2024-08-12 06:53:30|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723445620000|2024-08-12 06:53:40|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723445630000|2024-08-12 06:53:50|2079.6|2079.3|2079.3|2079|2079.6|2079.3|2079.3|2079|2
1723445640000|2024-08-12 06:54:00|2079.4|2079.1|2079.9|2079.6|2079.9|2079.6|2079.4|2079.1|2
1723445650000|2024-08-12 06:54:10|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723445660000|2024-08-12 06:54:20|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.8|2079.5|3
1723445670000|2024-08-12 06:54:30|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|2
1723445680000|2024-08-12 06:54:40|2080|2079.7|2080|2079.7|2080|2079.7|2079.9|2079.6|0
1723445690000|2024-08-12 06:54:50|2079.9|2079.6|2080.2|2079.9|2080.2|2079.9|2079.9|2079.6|2
1723445700000|2024-08-12 06:55:00|2080.1|2079.8|2079.8|2079.5|2080.2|2079.9|2079.8|2079.5|6
1723445710000|2024-08-12 06:55:10|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|1
1723445720000|2024-08-12 06:55:20|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|1
1723445730000|2024-08-12 06:55:30|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2
1723445740000|2024-08-12 06:55:40|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|1
1723445750000|2024-08-12 06:55:50|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|3
1723445760000|2024-08-12 06:56:00|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|1
1723445770000|2024-08-12 06:56:10|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|4
1723445780000|2024-08-12 06:56:20|2079.9|2079.6|2079.8|2079.5|2080|2079.7|2079.8|2079.5|2
1723445790000|2024-08-12 06:56:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|1
1723445800000|2024-08-12 06:56:40|2079.8|2079.5|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|4
1723445820000|2024-08-12 06:57:00|2079.7|2079.4|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|1
1723445830000|2024-08-12 06:57:10|2079.9|2079.6|2079.7|2079.4|2080|2079.7|2079.7|2079.4|9
1723445840000|2024-08-12 06:57:20|2079.8|2079.5|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|1
1723445850000|2024-08-12 06:57:30|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|5
1723445860000|2024-08-12 06:57:40|2079.8|2079.5|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|3
1723445870000|2024-08-12 06:57:50|||||||||1
1723445880000|2024-08-12 06:58:00|2079.6|2079.3|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723445900000|2024-08-12 06:58:20|2079.7|2079.4|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|8
1723445910000|2024-08-12 06:58:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|8
1723445920000|2024-08-12 06:58:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1723445930000|2024-08-12 06:58:50|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|4
1723445940000|2024-08-12 06:59:00|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|6
1723445950000|2024-08-12 06:59:10|2079.8|2079.5|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|1
1723445960000|2024-08-12 06:59:20|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|4
1723445970000|2024-08-12 06:59:30|2079.8|2079.5|2079.7|2079.4|2080|2079.7|2079.6|2079.3|12
1723445980000|2024-08-12 06:59:40|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|9
1723445990000|2024-08-12 06:59:50|2079.5|2079.2|2079.2|2078.9|2079.6|2079.3|2078.9|2078.6|26
1723446000000|2024-08-12 07:00:00|2078.9|2078.6|2078.5|2078.2|2079|2078.7|2078.4|2078.1|16
1723446010000|2024-08-12 07:00:10|2078.4|2078.1|2078.8|2078.5|2078.9|2078.6|2078.4|2078.1|13
1723446020000|2024-08-12 07:00:20|2078.9|2078.6|2078.5|2078.2|2078.9|2078.6|2078.5|2078.2|15
1723446030000|2024-08-12 07:00:30|2078.3|2078|2078.1|2077.8|2078.3|2078|2077.7|2077.4|33
1723446040000|2024-08-12 07:00:40|2077.9|2077.6|2078.2|2077.9|2078.2|2077.9|2077.9|2077.6|5
1723446050000|2024-08-12 07:00:50|2078|2077.7|2078.3|2078|2078.4|2078.1|2078|2077.7|8
1723446060000|2024-08-12 07:01:00|2078.1|2077.8|2078.4|2078.1|2078.4|2078.1|2078|2077.7|13
1723446070000|2024-08-12 07:01:10|2078.5|2078.2|2078.8|2078.5|2078.9|2078.6|2078.4|2078.1|12
1723446080000|2024-08-12 07:01:20|2078.7|2078.4|2078.7|2078.4|2078.9|2078.6|2078.6|2078.3|1
1723446090000|2024-08-12 07:01:30|2078.8|2078.5|2078.4|2078.1|2078.8|2078.5|2078.4|2078.1|3
1723446100000|2024-08-12 07:01:40|2078.5|2078.2|2078.5|2078.2|2078.7|2078.4|2078.4|2078.1|3
1723446110000|2024-08-12 07:01:50|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|2
1723446120000|2024-08-12 07:02:00|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2078|2077.7|3
1723446130000|2024-08-12 07:02:10|2078.1|2077.8|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|0
1723446140000|2024-08-12 07:02:20|2078.5|2078.2|2078.8|2078.5|2078.9|2078.6|2078.3|2078|5
1723446150000|2024-08-12 07:02:30|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|0
1723446160000|2024-08-12 07:02:40|2079|2078.7|2078.7|2078.4|2079|2078.7|2078.7|2078.4|1
1723446170000|2024-08-12 07:02:50|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|0
1723446180000|2024-08-12 07:03:00|2078.5|2078.2|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|2
1723446190000|2024-08-12 07:03:10|2078.7|2078.4|2079.2|2078.9|2079.2|2078.9|2078.6|2078.3|13
1723446200000|2024-08-12 07:03:20|2079|2078.7|2079.8|2079.5|2079.8|2079.5|2079|2078.7|10
1723446210000|2024-08-12 07:03:30|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.6|2079.3|4
1723446220000|2024-08-12 07:03:40|2079.8|2079.5|2079.4|2079.1|2079.8|2079.5|2079.4|2079.1|0
1723446230000|2024-08-12 07:03:50|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|0
1723446240000|2024-08-12 07:04:00|2079.5|2079.2|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|2
1723446250000|2024-08-12 07:04:10|2079.1|2078.8|2079.7|2079.4|2079.7|2079.4|2079.1|2078.8|24
1723446260000|2024-08-12 07:04:20|2079.6|2079.3|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723446270000|2024-08-12 07:04:30|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723446280000|2024-08-12 07:04:40|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723446290000|2024-08-12 07:04:50|2079.9|2079.6|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|9
1723446300000|2024-08-12 07:05:00|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.2|2079.9|3
1723446310000|2024-08-12 07:05:10|2079.9|2079.6|2079.9|2079.6|2080|2079.7|2079.7|2079.4|1
1723446320000|2024-08-12 07:05:20|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2079.8|2079.5|3
1723446330000|2024-08-12 07:05:30|2079.7|2079.4|2080|2079.7|2080|2079.7|2079.7|2079.4|0
1723446340000|2024-08-12 07:05:40|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|0
1723446350000|2024-08-12 07:05:50|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.8|2079.5|0
1723446360000|2024-08-12 07:06:00|2080.2|2079.9|2080.4|2080.1|2080.6|2080.3|2080.2|2079.9|4
1723446370000|2024-08-12 07:06:10|2080.6|2080.3|2080.7|2080.4|2080.9|2080.6|2080.6|2080.3|12
1723446380000|2024-08-12 07:06:20|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|2
1723446390000|2024-08-12 07:06:30|2080.7|2080.4|2081|2080.7|2081|2080.7|2080.7|2080.4|2
1723446400000|2024-08-12 07:06:40|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081|2080.7|1
1723446410000|2024-08-12 07:06:50|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|1
1723446420000|2024-08-12 07:07:00|2081.5|2081.2|2081.9|2081.6|2081.9|2081.6|2081.5|2081.2|10
1723446430000|2024-08-12 07:07:10|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|6
1723446440000|2024-08-12 07:07:20|2082.1|2081.8|2082.7|2082.4|2082.7|2082.4|2082.1|2081.8|9
1723446450000|2024-08-12 07:07:30|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|1
1723446460000|2024-08-12 07:07:40|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|4
1723446470000|2024-08-12 07:07:50|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|2
1723446480000|2024-08-12 07:08:00|2082.1|2081.8|2082|2081.7|2082.2|2081.9|2082|2081.7|9
1723446490000|2024-08-12 07:08:10|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|1
1723446500000|2024-08-12 07:08:20|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|0
1723446510000|2024-08-12 07:08:30|2081.9|2081.6|2082.1|2081.8|2082.3|2082|2081.9|2081.6|2
1723446520000|2024-08-12 07:08:40|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|0
1723446530000|2024-08-12 07:08:50|2082.3|2082|2082.3|2082|2082.3|2082|2082.2|2081.9|0
1723446540000|2024-08-12 07:09:00|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|1
1723446550000|2024-08-12 07:09:10|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|0
1723446560000|2024-08-12 07:09:20|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|1
1723446570000|2024-08-12 07:09:30|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|6
1723446580000|2024-08-12 07:09:40|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|0
1723446590000|2024-08-12 07:09:50|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|1
1723446600000|2024-08-12 07:10:00|2082.5|2082.2|2083.1|2082.8|2083.4|2083.1|2082.5|2082.2|34
1723446610000|2024-08-12 07:10:10|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|0
1723446620000|2024-08-12 07:10:20|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|5
1723446630000|2024-08-12 07:10:30|2083|2082.7|2083.5|2083.2|2083.5|2083.2|2083|2082.7|17
1723446640000|2024-08-12 07:10:40|2083.4|2083.1|2083.4|2083.1|2083.5|2083.2|2083.3|2083|1
1723446650000|2024-08-12 07:10:50|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|0
1723446660000|2024-08-12 07:11:00|2083.4|2083.1|2083.7|2083.4|2083.8|2083.5|2083.4|2083.1|10
1723446670000|2024-08-12 07:11:10|2083.8|2083.5|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|2
1723446680000|2024-08-12 07:11:20|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.3|2083|18
1723446690000|2024-08-12 07:11:30|2083.6|2083.3|2084.4|2084.1|2084.5|2084.2|2083.6|2083.3|19
1723446700000|2024-08-12 07:11:40|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084.2|2083.9|1
1723446710000|2024-08-12 07:11:50|2084.3|2084|2084|2083.7|2084.3|2084|2084|2083.7|0
1723446720000|2024-08-12 07:12:00|2084.1|2083.8|2083.6|2083.3|2084.2|2083.9|2083.6|2083.3|10
1723446730000|2024-08-12 07:12:10|2083.4|2083.1|2083.5|2083.2|2083.6|2083.3|2083.4|2083.1|4
1723446740000|2024-08-12 07:12:20|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|0
1723446750000|2024-08-12 07:12:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1723446760000|2024-08-12 07:12:40|2083.5|2083.2|2083.5|2083.2|2083.6|2083.3|2083.5|2083.2|3
1723446770000|2024-08-12 07:12:50|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|1
1723446780000|2024-08-12 07:13:00|2083.4|2083.1|2083.4|2083.1|2083.6|2083.3|2083.3|2083|0
1723446790000|2024-08-12 07:13:10|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|0
1723446800000|2024-08-12 07:13:20|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|0
1723446810000|2024-08-12 07:13:30|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|4
1723446820000|2024-08-12 07:13:40|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|1
1723446830000|2024-08-12 07:13:50|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.3|2082|6
1723446840000|2024-08-12 07:14:00|2082.4|2082.1|2081.9|2081.6|2082.6|2082.3|2081.8|2081.5|8
1723446850000|2024-08-12 07:14:10|2082|2081.7|2081.6|2081.3|2082|2081.7|2081.6|2081.3|0
1723446860000|2024-08-12 07:14:20|2081.5|2081.2|2081.2|2080.9|2081.5|2081.2|2081.2|2080.9|3
1723446870000|2024-08-12 07:14:30|2081.1|2080.8|2080.6|2080.3|2081.1|2080.8|2080.6|2080.3|7
1723446880000|2024-08-12 07:14:40|2080.7|2080.4|2080.8|2080.5|2080.9|2080.6|2080.6|2080.3|8
1723446890000|2024-08-12 07:14:50|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.7|2080.4|21
1723446900000|2024-08-12 07:15:00|2081.1|2080.8|2081|2080.7|2081.2|2080.9|2081|2080.7|1
1723446910000|2024-08-12 07:15:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1723446920000|2024-08-12 07:15:20|2081|2080.7|2080.7|2080.4|2081|2080.7|2080.4|2080.1|5
1723446930000|2024-08-12 07:15:30|2080.6|2080.3|2080.1|2079.8|2080.6|2080.3|2080.1|2079.8|2
1723446940000|2024-08-12 07:15:40|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080|2079.7|3
1723446950000|2024-08-12 07:15:50|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|0
1723446960000|2024-08-12 07:16:00|2080.1|2079.8|2079.7|2079.4|2080.1|2079.8|2079.5|2079.2|5
1723446970000|2024-08-12 07:16:10|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723446980000|2024-08-12 07:16:20|2079.4|2079.1|2078.9|2078.6|2079.4|2079.1|2078.9|2078.6|3
1723446990000|2024-08-12 07:16:30|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|2
1723447000000|2024-08-12 07:16:40|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|1
1723447010000|2024-08-12 07:16:50|2079.1|2078.8|2078.9|2078.6|2079.2|2078.9|2078.9|2078.6|4
1723447020000|2024-08-12 07:17:00|2078.8|2078.5|2079.3|2079|2079.3|2079|2078.8|2078.5|4
1723447030000|2024-08-12 07:17:10|2079.5|2079.2|2080.1|2079.8|2080.1|2079.8|2079.4|2079.1|46
1723447040000|2024-08-12 07:17:20|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2079.8|2079.5|0
1723447050000|2024-08-12 07:17:30|2080|2079.7|2080.3|2080|2080.3|2080|2079.9|2079.6|7
1723447060000|2024-08-12 07:17:40|2080.4|2080.1|2080.8|2080.5|2080.8|2080.5|2080.4|2080.1|9
1723447070000|2024-08-12 07:17:50|2080.9|2080.6|2081.1|2080.8|2081.1|2080.8|2080.9|2080.6|16
1723447080000|2024-08-12 07:18:00|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.7|2080.4|11
1723447090000|2024-08-12 07:18:10|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.8|2080.5|3
1723447100000|2024-08-12 07:18:20|2081.1|2080.8|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|1
1723447110000|2024-08-12 07:18:30|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|5
1723447120000|2024-08-12 07:18:40|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|0
1723447130000|2024-08-12 07:18:50|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|0
1723447140000|2024-08-12 07:19:00|2081.2|2080.9|2081.1|2080.8|2081.5|2081.2|2080.9|2080.6|6
1723447150000|2024-08-12 07:19:10|2081.2|2080.9|2081|2080.7|2081.3|2081|2081|2080.7|4
1723447160000|2024-08-12 07:19:20|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081|2080.7|0
1723447170000|2024-08-12 07:19:30|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723447180000|2024-08-12 07:19:40|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2080.7|2080.4|0
1723447190000|2024-08-12 07:19:50|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.3|2080|2
1723447200000|2024-08-12 07:20:00|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|6
1723447210000|2024-08-12 07:20:10|2080.7|2080.4|2080.4|2080.1|2080.8|2080.5|2080.3|2080|8
1723447220000|2024-08-12 07:20:20|2080.3|2080|2080.9|2080.6|2080.9|2080.6|2080.3|2080|0
1723447230000|2024-08-12 07:20:30|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|0
1723447240000|2024-08-12 07:20:40|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|2
1723447250000|2024-08-12 07:20:50|||||||||1
1723447260000|2024-08-12 07:21:00|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|8
1723447270000|2024-08-12 07:21:10|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|0
1723447280000|2024-08-12 07:21:20|2080.7|2080.4|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|3
1723447290000|2024-08-12 07:21:30|2080.4|2080.1|2080|2079.7|2080.4|2080.1|2080|2079.7|2
1723447300000|2024-08-12 07:21:40|2080.1|2079.8|2080.4|2080.1|2080.4|2080.1|2080.1|2079.8|6
1723447310000|2024-08-12 07:21:50|2080.3|2080|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|1
1723447320000|2024-08-12 07:22:00|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|3
1723447330000|2024-08-12 07:22:10|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|2
1723447340000|2024-08-12 07:22:20|||||||||1
1723447350000|2024-08-12 07:22:30|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|0
1723447370000|2024-08-12 07:22:50|2080.8|2080.5|2080.8|2080.5|2080.9|2080.6|2080.7|2080.4|8
1723447380000|2024-08-12 07:23:00|||||||||1
1723447390000|2024-08-12 07:23:10|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|6
1723447400000|2024-08-12 07:23:20|2080.7|2080.4|2080.4|2080.1|2080.7|2080.4|2080.4|2080.1|5
1723447410000|2024-08-12 07:23:30|2080.5|2080.2|2080.9|2080.6|2080.9|2080.6|2080.5|2080.2|0
1723447420000|2024-08-12 07:23:40|2081|2080.7|2080.7|2080.4|2081|2080.7|2080.6|2080.3|1
1723447430000|2024-08-12 07:23:50|2080.6|2080.3|2080.7|2080.4|2081.1|2080.8|2080.6|2080.3|1
1723447440000|2024-08-12 07:24:00|2080.6|2080.3|2080.2|2079.9|2080.6|2080.3|2080.2|2079.9|2
1723447450000|2024-08-12 07:24:10|2080.1|2079.8|2080.1|2079.8|2080.3|2080|2080.1|2079.8|3
1723447460000|2024-08-12 07:24:20|2080.2|2079.9|2080.6|2080.3|2080.7|2080.4|2080.2|2079.9|2
1723447470000|2024-08-12 07:24:30|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.6|2080.3|0
1723447480000|2024-08-12 07:24:40|2080.7|2080.4|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|2
1723447490000|2024-08-12 07:24:50|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.5|2080.2|3
1723447500000|2024-08-12 07:25:00|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.7|2080.4|5
1723447510000|2024-08-12 07:25:10|2081|2080.7|2080.7|2080.4|2081.1|2080.8|2080.7|2080.4|1
1723447520000|2024-08-12 07:25:20|2080.8|2080.5|2081.1|2080.8|2081.1|2080.8|2080.7|2080.4|3
1723447530000|2024-08-12 07:25:30|2081|2080.7|2081.4|2081.1|2081.4|2081.1|2081|2080.7|2
1723447540000|2024-08-12 07:25:40|2081.5|2081.2|2081.1|2080.8|2081.5|2081.2|2081|2080.7|0
1723447550000|2024-08-12 07:25:50|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2080.9|2080.6|1
1723447560000|2024-08-12 07:26:00|2081|2080.7|2081.3|2081|2081.4|2081.1|2081|2080.7|5
1723447570000|2024-08-12 07:26:10|2081.4|2081.1|2082.6|2082.3|2082.6|2082.3|2081.3|2081|37
1723447580000|2024-08-12 07:26:20|2082.7|2082.4|2082.2|2081.9|2082.7|2082.4|2082.2|2081.9|11
1723447590000|2024-08-12 07:26:30|2082.3|2082|2082.3|2082|2082.3|2082|2082|2081.7|5
1723447600000|2024-08-12 07:26:40|2082.4|2082.1|2082.6|2082.3|2082.7|2082.4|2082.4|2082.1|2
1723447610000|2024-08-12 07:26:50|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|0
1723447620000|2024-08-12 07:27:00|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|1
1723447630000|2024-08-12 07:27:10|2082.4|2082.1|2082.5|2082.2|2082.6|2082.3|2082.2|2081.9|1
1723447640000|2024-08-12 07:27:20|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|2
1723447650000|2024-08-12 07:27:30|2082.5|2082.2|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|1
1723447660000|2024-08-12 07:27:40|2082.4|2082.1|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|3
1723447670000|2024-08-12 07:27:50|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|1
1723447680000|2024-08-12 07:28:00|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|0
1723447690000|2024-08-12 07:28:10|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|0
1723447700000|2024-08-12 07:28:20|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|0
1723447710000|2024-08-12 07:28:30|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|0
1723447720000|2024-08-12 07:28:40|2082.8|2082.5|2082.9|2082.6|2083.1|2082.8|2082.8|2082.5|6
1723447730000|2024-08-12 07:28:50|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.7|2082.4|2
1723447740000|2024-08-12 07:29:00|2082.8|2082.5|2082.3|2082|2082.8|2082.5|2082.3|2082|1
1723447750000|2024-08-12 07:29:10|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|1
1723447760000|2024-08-12 07:29:20|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.3|2082|2
1723447770000|2024-08-12 07:29:30|2082.5|2082.2|2083|2082.7|2083|2082.7|2082.4|2082.1|9
1723447780000|2024-08-12 07:29:40|2082.9|2082.6|2082.7|2082.4|2082.9|2082.6|2082.6|2082.3|2
1723447790000|2024-08-12 07:29:50|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|6
1723447800000|2024-08-12 07:30:00|2082.5|2082.2|2081.9|2081.6|2082.5|2082.2|2081.9|2081.6|4
1723447810000|2024-08-12 07:30:10|2081.8|2081.5|2081.9|2081.6|2082|2081.7|2081.7|2081.4|3
1723447820000|2024-08-12 07:30:20|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.8|2081.5|0
1723447830000|2024-08-12 07:30:30|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2
1723447840000|2024-08-12 07:30:40|2081.9|2081.6|2081.9|2081.6|2082.1|2081.8|2081.9|2081.6|2
1723447850000|2024-08-12 07:30:50|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723447860000|2024-08-12 07:31:00|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.7|2081.4|7
1723447870000|2024-08-12 07:31:10|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.8|2081.5|1
1723447880000|2024-08-12 07:31:20|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.1|2081.8|7
1723447890000|2024-08-12 07:31:30|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723447900000|2024-08-12 07:31:40|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2082.2|2081.9|6
1723447910000|2024-08-12 07:31:50|2082.6|2082.3|2082.3|2082|2082.6|2082.3|2082.3|2082|3
1723447920000|2024-08-12 07:32:00|2082.2|2081.9|2081.9|2081.6|2082.5|2082.2|2081.8|2081.5|4
1723447930000|2024-08-12 07:32:10|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|1
1723447940000|2024-08-12 07:32:20|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|0
1723447950000|2024-08-12 07:32:30|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2081.9|2081.6|1
1723447960000|2024-08-12 07:32:40|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|3
1723447970000|2024-08-12 07:32:50|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|1
1723447980000|2024-08-12 07:33:00|2082.5|2082.2|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|1
1723447990000|2024-08-12 07:33:10|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2082|2081.7|0
1723448000000|2024-08-12 07:33:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723448010000|2024-08-12 07:33:30|2082.1|2081.8|2082.1|2081.8|2082.2|2081.9|2082.1|2081.8|11
1723448020000|2024-08-12 07:33:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723448030000|2024-08-12 07:33:50|2081.9|2081.6|2082|2081.7|2082.2|2081.9|2081.9|2081.6|8
1723448040000|2024-08-12 07:34:00|2081.9|2081.6|2082|2081.7|2082.1|2081.8|2081.9|2081.6|2
1723448050000|2024-08-12 07:34:10|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|0
1723448060000|2024-08-12 07:34:20|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.8|2081.5|2
1723448070000|2024-08-12 07:34:30|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|0
1723448080000|2024-08-12 07:34:40|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.8|2081.5|0
1723448090000|2024-08-12 07:34:50|2081.9|2081.6|2082.3|2082|2082.4|2082.1|2081.9|2081.6|7
1723448100000|2024-08-12 07:35:00|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2082|2081.7|3
1723448110000|2024-08-12 07:35:10|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|2
1723448120000|2024-08-12 07:35:20|2082.1|2081.8|2082.3|2082|2082.3|2082|2081.7|2081.4|8
1723448130000|2024-08-12 07:35:30|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.1|2081.8|3
1723448140000|2024-08-12 07:35:40|2083|2082.7|2082.6|2082.3|2083.2|2082.9|2082.5|2082.2|110
1723448150000|2024-08-12 07:35:50|2082.4|2082.1|2082.6|2082.3|2082.9|2082.6|2082|2081.7|28
1723448160000|2024-08-12 07:36:00|2082.7|2082.4|2082.2|2081.9|2082.8|2082.5|2082.1|2081.8|2
1723448170000|2024-08-12 07:36:10|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|6
1723448180000|2024-08-12 07:36:20|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723448190000|2024-08-12 07:36:30|2081.8|2081.5|2081.9|2081.6|2082|2081.7|2081.8|2081.5|1
1723448200000|2024-08-12 07:36:40|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.8|2081.5|2
1723448210000|2024-08-12 07:36:50|2082|2081.7|2082|2081.7|2082|2081.7|2081.9|2081.6|0
1723448220000|2024-08-12 07:37:00|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2081.9|2081.6|0
1723448230000|2024-08-12 07:37:10|2081.9|2081.6|2082.2|2081.9|2082.6|2082.3|2081.9|2081.6|10
1723448240000|2024-08-12 07:37:20|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723448250000|2024-08-12 07:37:30|2082.3|2082|2082.3|2082|2082.3|2082|2082.1|2081.8|0
1723448260000|2024-08-12 07:37:40|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.1|2081.8|0
1723448270000|2024-08-12 07:37:50|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|0
1723448280000|2024-08-12 07:38:00|2083|2082.7|2083.3|2083|2083.7|2083.4|2083|2082.7|62
1723448290000|2024-08-12 07:38:10|2083.4|2083.1|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|1
1723448300000|2024-08-12 07:38:20|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.1|2082.8|3
1723448310000|2024-08-12 07:38:30|2083.4|2083.1|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|0
1723448320000|2024-08-12 07:38:40|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.3|2083|1
1723448340000|2024-08-12 07:39:00|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|8
1723448350000|2024-08-12 07:39:10|2083.2|2082.9|2082.5|2082.2|2083.2|2082.9|2082.5|2082.2|9
1723448360000|2024-08-12 07:39:20|2082.6|2082.3|2082.7|2082.4|2082.9|2082.6|2082.6|2082.3|3
1723448370000|2024-08-12 07:39:30|2082.8|2082.5|2083.3|2083|2083.3|2083|2082.7|2082.4|3
1723448380000|2024-08-12 07:39:40|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.2|2082.9|0
1723448390000|2024-08-12 07:39:50|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|0
1723448400000|2024-08-12 07:40:00|2083.4|2083.1|2083.7|2083.4|2083.8|2083.5|2083.3|2083|21
1723448410000|2024-08-12 07:40:10|2083.8|2083.5|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|6
1723448420000|2024-08-12 07:40:20|2083.6|2083.3|2083.8|2083.5|2083.8|2083.5|2083.6|2083.3|0
1723448430000|2024-08-12 07:40:30|2083.9|2083.6|2084.9|2084.6|2084.9|2084.6|2083.8|2083.5|44
1723448440000|2024-08-12 07:40:40|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.5|2084.2|2
1723448450000|2024-08-12 07:40:50|2084.3|2084|2084.1|2083.8|2084.3|2084|2084.1|2083.8|11
1723448460000|2024-08-12 07:41:00|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084|2083.7|2
1723448470000|2024-08-12 07:41:10|2084.1|2083.8|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|0
1723448480000|2024-08-12 07:41:20|2084.2|2083.9|2084.9|2084.6|2084.9|2084.6|2084.2|2083.9|50
1723448490000|2024-08-12 07:41:30|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.8|2084.5|4
1723448500000|2024-08-12 07:41:40|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|2
1723448510000|2024-08-12 07:41:50|2084.1|2083.8|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|6
1723448520000|2024-08-12 07:42:00|2084|2083.7|2084|2083.7|2084.2|2083.9|2084|2083.7|0
1723448530000|2024-08-12 07:42:10|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|4
1723448540000|2024-08-12 07:42:20|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.7|2083.4|0
1723448550000|2024-08-12 07:42:30|2084.1|2083.8|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|0
1723448560000|2024-08-12 07:42:40|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723448570000|2024-08-12 07:42:50|2083.9|2083.6|2084|2083.7|2084.2|2083.9|2083.9|2083.6|4
1723448580000|2024-08-12 07:43:00|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|0
1723448590000|2024-08-12 07:43:10|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084|2083.7|0
1723448600000|2024-08-12 07:43:20|2084|2083.7|2084|2083.7|2084|2083.7|2083.9|2083.6|2
1723448610000|2024-08-12 07:43:30|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|0
1723448620000|2024-08-12 07:43:40|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.8|2083.5|1
1723448630000|2024-08-12 07:43:50|2083.9|2083.6|2084.2|2083.9|2084.2|2083.9|2083.9|2083.6|3
1723448640000|2024-08-12 07:44:00|2084|2083.7|2084.1|2083.8|2084.4|2084.1|2084|2083.7|6
1723448650000|2024-08-12 07:44:10|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2083.9|2083.6|0
1723448660000|2024-08-12 07:44:20|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084.1|2083.8|0
1723448680000|2024-08-12 07:44:40|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.2|2083.9|9
1723448700000|2024-08-12 07:45:00|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|1
1723448720000|2024-08-12 07:45:20|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|8
1723448730000|2024-08-12 07:45:30|2084.3|2084|2084.3|2084|2084.5|2084.2|2084.1|2083.8|6
1723448740000|2024-08-12 07:45:40|2084.4|2084.1|2084.2|2083.9|2084.5|2084.2|2084.2|2083.9|0
1723448750000|2024-08-12 07:45:50|2084.3|2084|2084.4|2084.1|2084.5|2084.2|2084.3|2084|0
1723448760000|2024-08-12 07:46:00|2084.3|2084|2084.7|2084.4|2084.7|2084.4|2084.3|2084|0
1723448770000|2024-08-12 07:46:10|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|0
1723448780000|2024-08-12 07:46:20|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.4|2084.1|2
1723448800000|2024-08-12 07:46:40|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084.2|2083.9|2
1723448810000|2024-08-12 07:46:50|2084.1|2083.8|2084.5|2084.2|2084.5|2084.2|2084.1|2083.8|0
1723448820000|2024-08-12 07:47:00|2084.4|2084.1|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|0
1723448830000|2024-08-12 07:47:10|2084.1|2083.8|2084|2083.7|2084.7|2084.4|2084|2083.7|19
1723448840000|2024-08-12 07:47:20|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084|2083.7|3
1723448850000|2024-08-12 07:47:30|2084.2|2083.9|2084.3|2084|2084.4|2084.1|2084.2|2083.9|1
1723448860000|2024-08-12 07:47:40|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|0
1723448870000|2024-08-12 07:47:50|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.2|2083.9|4
1723448880000|2024-08-12 07:48:00|2084.3|2084|2084.4|2084.1|2084.4|2084.1|2084|2083.7|6
1723448890000|2024-08-12 07:48:10|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.2|2083.9|1
1723448900000|2024-08-12 07:48:20|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|1
1723448910000|2024-08-12 07:48:30|2084|2083.7|2084.3|2084|2084.3|2084|2084|2083.7|1
1723448920000|2024-08-12 07:48:40|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084.2|2083.9|0
1723448930000|2024-08-12 07:48:50|2084.3|2084|2083.9|2083.6|2084.3|2084|2083.9|2083.6|1
1723448940000|2024-08-12 07:49:00|2083.8|2083.5|2083.8|2083.5|2083.9|2083.6|2083.8|2083.5|0
1723448950000|2024-08-12 07:49:10|2083.7|2083.4|2084.3|2084|2084.4|2084.1|2083.7|2083.4|9
1723448960000|2024-08-12 07:49:20|2084.4|2084.1|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|0
1723448970000|2024-08-12 07:49:30|2084.1|2083.8|2084.4|2084.1|2084.4|2084.1|2084.1|2083.8|0
1723448980000|2024-08-12 07:49:40|2084.3|2084|2084.3|2084|2084.4|2084.1|2084.2|2083.9|0
1723448990000|2024-08-12 07:49:50|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.2|2083.9|1
1723449000000|2024-08-12 07:50:00|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|0
1723449020000|2024-08-12 07:50:20|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|4
1723449030000|2024-08-12 07:50:30|2084.7|2084.4|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|1
1723449040000|2024-08-12 07:50:40|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|2
1723449050000|2024-08-12 07:50:50|2084.6|2084.3|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|0
1723449060000|2024-08-12 07:51:00|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|1
1723449070000|2024-08-12 07:51:10|2085.2|2084.9|2084.8|2084.5|2085.2|2084.9|2084.5|2084.2|76
1723449080000|2024-08-12 07:51:20|2084.9|2084.6|2084.7|2084.4|2085.3|2085|2084.7|2084.4|17
1723449090000|2024-08-12 07:51:30|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.5|2084.2|6
1723449100000|2024-08-12 07:51:40|2084.9|2084.6|2084.8|2084.5|2085|2084.7|2084.6|2084.3|7
1723449110000|2024-08-12 07:51:50|2084.7|2084.4|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|0
1723449120000|2024-08-12 07:52:00|2084.8|2084.5|2084.8|2084.5|2085.1|2084.8|2084.7|2084.4|0
1723449130000|2024-08-12 07:52:10|2084.7|2084.4|2084.8|2084.5|2085.2|2084.9|2084.6|2084.3|10
1723449140000|2024-08-12 07:52:20|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|0
1723449150000|2024-08-12 07:52:30|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|5
1723449160000|2024-08-12 07:52:40|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|2
1723449170000|2024-08-12 07:52:50|2084.8|2084.5|2084.8|2084.5|2085|2084.7|2084.7|2084.4|6
1723449180000|2024-08-12 07:53:00|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|0
1723449190000|2024-08-12 07:53:10|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|1
1723449200000|2024-08-12 07:53:20|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|5
1723449210000|2024-08-12 07:53:30|2084.6|2084.3|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|4
1723449220000|2024-08-12 07:53:40|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|3
1723449240000|2024-08-12 07:54:00|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|0
1723449250000|2024-08-12 07:54:10|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|3
1723449260000|2024-08-12 07:54:20|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.4|2084.1|6
1723449270000|2024-08-12 07:54:30|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723449280000|2024-08-12 07:54:40|2084.4|2084.1|2084.6|2084.3|2084.7|2084.4|2084.4|2084.1|6
1723449290000|2024-08-12 07:54:50|2084.7|2084.4|2084.6|2084.3|2084.8|2084.5|2084.6|2084.3|1
1723449300000|2024-08-12 07:55:00|2084.7|2084.4|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|0
1723449310000|2024-08-12 07:55:10|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.6|2084.3|2
1723449330000|2024-08-12 07:55:30|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|1
1723449340000|2024-08-12 07:55:40|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|1
1723449350000|2024-08-12 07:55:50|2084.7|2084.4|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|1
1723449360000|2024-08-12 07:56:00|2084.8|2084.5|2084.5|2084.2|2084.9|2084.6|2084.5|2084.2|12
1723449370000|2024-08-12 07:56:10|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|1
1723449380000|2024-08-12 07:56:20|2084.4|2084.1|2084.5|2084.2|2084.7|2084.4|2084.3|2084|9
1723449390000|2024-08-12 07:56:30|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|0
1723449400000|2024-08-12 07:56:40|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.4|2084.1|2
1723449410000|2024-08-12 07:56:50|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|1
1723449420000|2024-08-12 07:57:00|2084.3|2084|2084.1|2083.8|2084.3|2084|2084|2083.7|16
1723449430000|2024-08-12 07:57:10|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723449440000|2024-08-12 07:57:20|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2083.9|2083.6|5
1723449450000|2024-08-12 07:57:30|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|3
1723449460000|2024-08-12 07:57:40|2083.9|2083.6|2083.9|2083.6|2084.1|2083.8|2083.9|2083.6|0
1723449470000|2024-08-12 07:57:50|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|0
1723449480000|2024-08-12 07:58:00|2084|2083.7|2084.2|2083.9|2084.2|2083.9|2083.9|2083.6|2
1723449490000|2024-08-12 07:58:10|2084.1|2083.8|2084|2083.7|2084.3|2084|2084|2083.7|0
1723449500000|2024-08-12 07:58:20|||||||||2
1723449510000|2024-08-12 07:58:30|2084.1|2083.8|2084.1|2083.8|2084.2|2083.9|2084|2083.7|2
1723449520000|2024-08-12 07:58:40|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|3
1723449530000|2024-08-12 07:58:50|2084.2|2083.9|2084.5|2084.2|2084.6|2084.3|2084.1|2083.8|6
1723449540000|2024-08-12 07:59:00|2084.6|2084.3|2084.8|2084.5|2085.2|2084.9|2084.6|2084.3|29
1723449550000|2024-08-12 07:59:10|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|0
1723449560000|2024-08-12 07:59:20|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|0
1723449570000|2024-08-12 07:59:30|2084.8|2084.5|2085|2084.7|2085.1|2084.8|2084.8|2084.5|3
1723449580000|2024-08-12 07:59:40|2084.9|2084.6|2085|2084.7|2085.1|2084.8|2084.9|2084.6|1
1723449590000|2024-08-12 07:59:50|2085.1|2084.8|2084.9|2084.6|2085.1|2084.8|2084.9|2084.6|4
1723449600000|2024-08-12 08:00:00|2085|2084.7|2085.2|2084.9|2085.5|2085.2|2085|2084.7|21
1723449610000|2024-08-12 08:00:10|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.1|2084.8|0
1723449620000|2024-08-12 08:00:20|2085.3|2085|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|2
1723449630000|2024-08-12 08:00:30|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|1
1723449640000|2024-08-12 08:00:40|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|0
1723449650000|2024-08-12 08:00:50|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2085|2084.7|0
1723449660000|2024-08-12 08:01:00|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|1
1723449670000|2024-08-12 08:01:10|2085.1|2084.8|2085.5|2085.2|2085.5|2085.2|2084.9|2084.6|9
1723449680000|2024-08-12 08:01:20|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.2|2084.9|5
1723449690000|2024-08-12 08:01:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.3|2085|0
1723449700000|2024-08-12 08:01:40|2085.4|2085.1|2085.7|2085.4|2085.8|2085.5|2085.4|2085.1|11
1723449710000|2024-08-12 08:01:50|2085.8|2085.5|2085.8|2085.5|2086.3|2086|2085.8|2085.5|29
1723449720000|2024-08-12 08:02:00|2085.6|2085.3|2085.3|2085|2085.6|2085.3|2085.3|2085|23
1723449730000|2024-08-12 08:02:10|2085.2|2084.9|2085.3|2085|2085.4|2085.1|2085.1|2084.8|5
1723449740000|2024-08-12 08:02:20|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.3|2085|1
1723449750000|2024-08-12 08:02:30|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|1
1723449760000|2024-08-12 08:02:40|2085.1|2084.8|2085.1|2084.8|2085.3|2085|2085|2084.7|4
1723449770000|2024-08-12 08:02:50|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085|2084.7|1
1723449780000|2024-08-12 08:03:00|2085|2084.7|2084.8|2084.5|2085.1|2084.8|2084.7|2084.4|14
1723449790000|2024-08-12 08:03:10|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.6|2084.3|12
1723449800000|2024-08-12 08:03:20|2084.9|2084.6|2084.6|2084.3|2084.9|2084.6|2084.5|2084.2|5
1723449810000|2024-08-12 08:03:30|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|3
1723449820000|2024-08-12 08:03:40|2084.4|2084.1|2084.5|2084.2|2084.6|2084.3|2084.2|2083.9|2
1723449830000|2024-08-12 08:03:50|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.4|2084.1|6
1723449840000|2024-08-12 08:04:00|||||||||1
1723449850000|2024-08-12 08:04:10|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|1
1723449860000|2024-08-12 08:04:20|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|0
1723449870000|2024-08-12 08:04:30|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|8
1723449880000|2024-08-12 08:04:40|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|1
1723449890000|2024-08-12 08:04:50|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|0
1723449900000|2024-08-12 08:05:00|2084.8|2084.5|2084.8|2084.5|2085|2084.7|2084.7|2084.4|3
1723449910000|2024-08-12 08:05:10|2084.7|2084.4|2084.6|2084.3|2084.9|2084.6|2084.6|2084.3|3
1723449920000|2024-08-12 08:05:20|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|1
1723449930000|2024-08-12 08:05:30|2084.6|2084.3|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|1
1723449940000|2024-08-12 08:05:40|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|0
1723449950000|2024-08-12 08:05:50|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|0
1723449960000|2024-08-12 08:06:00|2084.9|2084.6|2084.8|2084.5|2085|2084.7|2084.7|2084.4|4
1723449970000|2024-08-12 08:06:10|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|1
1723449980000|2024-08-12 08:06:20|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|8
1723449990000|2024-08-12 08:06:30|2084.9|2084.6|2085.2|2084.9|2085.3|2085|2084.9|2084.6|6
1723450000000|2024-08-12 08:06:40|2085.3|2085|2085|2084.7|2085.3|2085|2085|2084.7|1
1723450010000|2024-08-12 08:06:50|2084.9|2084.6|2084.9|2084.6|2085|2084.7|2084.9|2084.6|1
1723450020000|2024-08-12 08:07:00|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|0
1723450030000|2024-08-12 08:07:10|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2085|2084.7|0
1723450040000|2024-08-12 08:07:20|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723450050000|2024-08-12 08:07:30|2085|2084.7|2085|2084.7|2085.1|2084.8|2084.9|2084.6|1
1723450060000|2024-08-12 08:07:40|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|0
1723450080000|2024-08-12 08:08:00|2085.1|2084.8|2084.8|2084.5|2085.1|2084.8|2084.7|2084.4|3
1723450090000|2024-08-12 08:08:10|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|0
1723450100000|2024-08-12 08:08:20|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|0
1723450110000|2024-08-12 08:08:30|2084.7|2084.4|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|2
1723450120000|2024-08-12 08:08:40|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|2
1723450130000|2024-08-12 08:08:50|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|0
1723450140000|2024-08-12 08:09:00|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|1
1723450150000|2024-08-12 08:09:10|2084.6|2084.3|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|4
1723450160000|2024-08-12 08:09:20|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|0
1723450170000|2024-08-12 08:09:30|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.8|2084.5|1
1723450180000|2024-08-12 08:09:40|2084.9|2084.6|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|2
1723450190000|2024-08-12 08:09:50|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|3
1723450200000|2024-08-12 08:10:00|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.6|2084.3|3
1723450210000|2024-08-12 08:10:10|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084.7|2084.4|6
1723450220000|2024-08-12 08:10:20|2085|2084.7|2085|2084.7|2085.1|2084.8|2085|2084.7|1
1723450230000|2024-08-12 08:10:30|2084.9|2084.6|2084.8|2084.5|2085|2084.7|2084.8|2084.5|1
1723450240000|2024-08-12 08:10:40|2084.9|2084.6|2084.4|2084.1|2084.9|2084.6|2084.4|2084.1|6
1723450250000|2024-08-12 08:10:50|2084.3|2084|2084|2083.7|2084.3|2084|2084|2083.7|14
1723450260000|2024-08-12 08:11:00|2083.9|2083.6|2083.9|2083.6|2084.1|2083.8|2083.9|2083.6|5
1723450270000|2024-08-12 08:11:10|2084|2083.7|2084.2|2083.9|2084.3|2084|2083.9|2083.6|3
1723450280000|2024-08-12 08:11:20|2084.3|2084|2084.1|2083.8|2084.3|2084|2084.1|2083.8|1
1723450290000|2024-08-12 08:11:30|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084|2083.7|9
1723450300000|2024-08-12 08:11:40|2084|2083.7|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723450310000|2024-08-12 08:11:50|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|1
1723450320000|2024-08-12 08:12:00|2083.9|2083.6|2083.7|2083.4|2084|2083.7|2083.7|2083.4|3
1723450330000|2024-08-12 08:12:10|2083.8|2083.5|2083.8|2083.5|2083.9|2083.6|2083.5|2083.2|3
1723450340000|2024-08-12 08:12:20|||||||||1
1723450350000|2024-08-12 08:12:30|2083.9|2083.6|2084.1|2083.8|2084.1|2083.8|2083.8|2083.5|3
1723450360000|2024-08-12 08:12:40|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2084|2083.7|1
1723450370000|2024-08-12 08:12:50|2084.2|2083.9|2084.9|2084.6|2084.9|2084.6|2084.2|2083.9|4
1723450380000|2024-08-12 08:13:00|2084.7|2084.4|2084.8|2084.5|2085|2084.7|2084.7|2084.4|5
1723450390000|2024-08-12 08:13:10|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|0
1723450400000|2024-08-12 08:13:20|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|0
1723450410000|2024-08-12 08:13:30|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.9|2084.6|0
1723450420000|2024-08-12 08:13:40|2085|2084.7|2085|2084.7|2085.1|2084.8|2085|2084.7|1
1723450430000|2024-08-12 08:13:50|2085.1|2084.8|2084.7|2084.4|2085.1|2084.8|2084.6|2084.3|10
1723450440000|2024-08-12 08:14:00|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|6
1723450450000|2024-08-12 08:14:10|2084.7|2084.4|2084.1|2083.8|2084.7|2084.4|2084.1|2083.8|0
1723450460000|2024-08-12 08:14:20|2084.2|2083.9|2084.3|2084|2084.4|2084.1|2084|2083.7|9
1723450470000|2024-08-12 08:14:30|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|5
1723450480000|2024-08-12 08:14:40|2084|2083.7|2084.2|2083.9|2084.2|2083.9|2084|2083.7|7
1723450500000|2024-08-12 08:15:00|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.1|2083.8|0
1723450510000|2024-08-12 08:15:10|2084.3|2084|2084.3|2084|2084.4|2084.1|2084.2|2083.9|0
1723450520000|2024-08-12 08:15:20|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084.1|2083.8|0
1723450530000|2024-08-12 08:15:30|2084.1|2083.8|2083.8|2083.5|2084.1|2083.8|2083.8|2083.5|6
1723450540000|2024-08-12 08:15:40|2083.7|2083.4|2083.7|2083.4|2083.8|2083.5|2083.6|2083.3|2
1723450550000|2024-08-12 08:15:50|2083.8|2083.5|2083.5|2083.2|2083.8|2083.5|2083.5|2083.2|4
1723450560000|2024-08-12 08:16:00|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.5|2083.2|30
1723450570000|2024-08-12 08:16:10|2083.4|2083.1|2083.3|2083|2083.5|2083.2|2083.3|2083|8
1723450580000|2024-08-12 08:16:20|2083.4|2083.1|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|2
1723450590000|2024-08-12 08:16:30|2083.3|2083|2083.1|2082.8|2083.3|2083|2083.1|2082.8|7
1723450600000|2024-08-12 08:16:40|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|0
1723450610000|2024-08-12 08:16:50|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.7|2082.4|6
1723450620000|2024-08-12 08:17:00|2082.5|2082.2|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|22
1723450630000|2024-08-12 08:17:10|2082.4|2082.1|2082.3|2082|2082.5|2082.2|2082.3|2082|20
1723450640000|2024-08-12 08:17:20|2082.4|2082.1|2082.3|2082|2082.5|2082.2|2082.2|2081.9|6
1723450650000|2024-08-12 08:17:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|0
1723450660000|2024-08-12 08:17:40|2082.3|2082|2082.7|2082.4|2082.7|2082.4|2082.3|2082|2
1723450670000|2024-08-12 08:17:50|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|0
1723450680000|2024-08-12 08:18:00|2082.8|2082.5|2082.6|2082.3|2082.8|2082.5|2082.6|2082.3|2
1723450690000|2024-08-12 08:18:10|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2082.8|2082.5|12
1723450700000|2024-08-12 08:18:20|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2082.9|2082.6|8
1723450710000|2024-08-12 08:18:30|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|0
1723450720000|2024-08-12 08:18:40|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|0
1723450730000|2024-08-12 08:18:50|2083.3|2083|2083.2|2082.9|2083.3|2083|2082.7|2082.4|54
1723450740000|2024-08-12 08:19:00|2083.3|2083|2083.3|2083|2083.3|2083|2083.2|2082.9|4
1723450750000|2024-08-12 08:19:10|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2083|2082.7|3
1723450760000|2024-08-12 08:19:20|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|0
1723450770000|2024-08-12 08:19:30|2083.2|2082.9|2083.4|2083.1|2083.4|2083.1|2083.2|2082.9|0
1723450780000|2024-08-12 08:19:40|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.2|2082.9|1
1723450790000|2024-08-12 08:19:50|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|4
1723450800000|2024-08-12 08:20:00|2083.4|2083.1|2083.1|2082.8|2083.4|2083.1|2083.1|2082.8|1
1723450810000|2024-08-12 08:20:10|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|0
1723450820000|2024-08-12 08:20:20|2083.4|2083.1|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|0
1723450830000|2024-08-12 08:20:30|2083.5|2083.2|2083.2|2082.9|2083.5|2083.2|2083.1|2082.8|0
1723450840000|2024-08-12 08:20:40|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|0
1723450850000|2024-08-12 08:20:50|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|1
1723450860000|2024-08-12 08:21:00|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2083|2082.7|1
1723450870000|2024-08-12 08:21:10|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2
1723450880000|2024-08-12 08:21:20|2083.1|2082.8|2083.3|2083|2083.3|2083|2083.1|2082.8|5
1723450900000|2024-08-12 08:21:40|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2083|2082.7|5
1723450910000|2024-08-12 08:21:50|2083|2082.7|2083|2082.7|2083.1|2082.8|2083|2082.7|0
1723450930000|2024-08-12 08:22:10|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1723450940000|2024-08-12 08:22:20|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.8|2082.5|0
1723450950000|2024-08-12 08:22:30|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|0
1723450960000|2024-08-12 08:22:40|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|1
1723450980000|2024-08-12 08:23:00|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|0
1723450990000|2024-08-12 08:23:10|2082.6|2082.3|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|0
1723451000000|2024-08-12 08:23:20|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|0
1723451010000|2024-08-12 08:23:30|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|0
1723451030000|2024-08-12 08:23:50|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.3|2082|6
1723451040000|2024-08-12 08:24:00|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|0
1723451050000|2024-08-12 08:24:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|0
1723451060000|2024-08-12 08:24:20|2082.5|2082.2|2082.1|2081.8|2082.5|2082.2|2082|2081.7|8
1723451070000|2024-08-12 08:24:30|2082.2|2081.9|2082.1|2081.8|2082.3|2082|2082|2081.7|14
1723451080000|2024-08-12 08:24:40|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2082|2081.7|3
1723451090000|2024-08-12 08:24:50|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|0
1723451100000|2024-08-12 08:25:00|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|9
1723451110000|2024-08-12 08:25:10|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|2
1723451120000|2024-08-12 08:25:20|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|14
1723451130000|2024-08-12 08:25:30|2082.3|2082|2081.9|2081.6|2082.3|2082|2081.8|2081.5|43
1723451140000|2024-08-12 08:25:40|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2082|2081.7|24
1723451150000|2024-08-12 08:25:50|2082|2081.7|2081.9|2081.6|2082.1|2081.8|2081.9|2081.6|2
1723451170000|2024-08-12 08:26:10|2082|2081.7|2081.6|2081.3|2082|2081.7|2081.6|2081.3|8
1723451190000|2024-08-12 08:26:30|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|7
1723451200000|2024-08-12 08:26:40|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2081|2080.7|2
1723451210000|2024-08-12 08:26:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081|2080.7|3
1723451220000|2024-08-12 08:27:00|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2080.9|2080.6|1
1723451230000|2024-08-12 08:27:10|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2080.9|2080.6|3
1723451240000|2024-08-12 08:27:20|||||||||2
1723451250000|2024-08-12 08:27:30|2081|2080.7|2081|2080.7|2081.1|2080.8|2081|2080.7|0
1723451260000|2024-08-12 08:27:40|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2081|2080.7|0
1723451270000|2024-08-12 08:27:50|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|1
1723451280000|2024-08-12 08:28:00|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.8|2080.5|0
1723451290000|2024-08-12 08:28:10|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.1|2080.8|13
1723451300000|2024-08-12 08:28:20|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723451330000|2024-08-12 08:28:50|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1723451340000|2024-08-12 08:29:00|2081.3|2081|2081|2080.7|2081.3|2081|2081|2080.7|2
1723451350000|2024-08-12 08:29:10|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.9|2080.6|0
1723451360000|2024-08-12 08:29:20|2081|2080.7|2080.6|2080.3|2081|2080.7|2080.6|2080.3|9
1723451370000|2024-08-12 08:29:30|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|3
1723451390000|2024-08-12 08:29:50|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|3
1723451400000|2024-08-12 08:30:00|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.1|2079.8|7
1723451410000|2024-08-12 08:30:10|2080.3|2080|2081|2080.7|2081|2080.7|2080.3|2080|7
1723451420000|2024-08-12 08:30:20|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|4
1723451440000|2024-08-12 08:30:40|||||||||2
1723451460000|2024-08-12 08:31:00|2081.1|2080.8|2080.9|2080.6|2081.2|2080.9|2080.9|2080.6|3
1723451470000|2024-08-12 08:31:10|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|3
1723451480000|2024-08-12 08:31:20|2080.5|2080.2|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|2
1723451490000|2024-08-12 08:31:30|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|2
1723451500000|2024-08-12 08:31:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|3
1723451510000|2024-08-12 08:31:50|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|9
1723451520000|2024-08-12 08:32:00|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|0
1723451530000|2024-08-12 08:32:10|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|1
1723451540000|2024-08-12 08:32:20|2080.3|2080|2080|2079.7|2080.3|2080|2080|2079.7|8
1723451550000|2024-08-12 08:32:30|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2079.9|2079.6|7
1723451560000|2024-08-12 08:32:40|2080|2079.7|2080|2079.7|2080.1|2079.8|2080|2079.7|1
1723451570000|2024-08-12 08:32:50|2080.1|2079.8|2080|2079.7|2080.2|2079.9|2080|2079.7|4
1723451580000|2024-08-12 08:33:00|2080.1|2079.8|2079.9|2079.6|2080.2|2079.9|2079.9|2079.6|3
1723451590000|2024-08-12 08:33:10|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723451600000|2024-08-12 08:33:20|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|1
1723451610000|2024-08-12 08:33:30|2079.9|2079.6|2079.8|2079.5|2080|2079.7|2079.8|2079.5|6
1723451620000|2024-08-12 08:33:40|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|3
1723451630000|2024-08-12 08:33:50|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|1
1723451640000|2024-08-12 08:34:00|2079.8|2079.5|2079.5|2079.2|2079.8|2079.5|2079.4|2079.1|10
1723451650000|2024-08-12 08:34:10|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|3
1723451660000|2024-08-12 08:34:20|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|0
1723451670000|2024-08-12 08:34:30|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|1
1723451680000|2024-08-12 08:34:40|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723451690000|2024-08-12 08:34:50|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|4
1723451700000|2024-08-12 08:35:00|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|1
1723451710000|2024-08-12 08:35:10|2079.4|2079.1|2080|2079.7|2080|2079.7|2079.4|2079.1|11
1723451720000|2024-08-12 08:35:20|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|5
1723451730000|2024-08-12 08:35:30|2079.5|2079.2|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723451740000|2024-08-12 08:35:40|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|0
1723451750000|2024-08-12 08:35:50|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|23
1723451760000|2024-08-12 08:36:00|2079|2078.7|2078.8|2078.5|2079|2078.7|2078.8|2078.5|10
1723451770000|2024-08-12 08:36:10|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|2
1723451780000|2024-08-12 08:36:20|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|1
1723451790000|2024-08-12 08:36:30|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|0
1723451800000|2024-08-12 08:36:40|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|0
1723451810000|2024-08-12 08:36:50|2078.6|2078.3|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|1
1723451820000|2024-08-12 08:37:00|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|4
1723451840000|2024-08-12 08:37:20|||||||||1
1723451850000|2024-08-12 08:37:30|2078.5|2078.2|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|4
1723451860000|2024-08-12 08:37:40|2078.7|2078.4|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|5
1723451870000|2024-08-12 08:37:50|2078.5|2078.2|2078.4|2078.1|2078.6|2078.3|2078.4|2078.1|5
1723451880000|2024-08-12 08:38:00|2078.5|2078.2|2078.4|2078.1|2078.6|2078.3|2078.4|2078.1|0
1723451890000|2024-08-12 08:38:10|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723451900000|2024-08-12 08:38:20|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|0
1723451910000|2024-08-12 08:38:30|2078.3|2078|2078.5|2078.2|2078.5|2078.2|2078.3|2078|5
1723451920000|2024-08-12 08:38:40|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|1
1723451930000|2024-08-12 08:38:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|0
1723451940000|2024-08-12 08:39:00|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|3
1723451960000|2024-08-12 08:39:20|||||||||6
1723451970000|2024-08-12 08:39:30|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|3
1723451980000|2024-08-12 08:39:40|2078.9|2078.6|2078.7|2078.4|2079|2078.7|2078.7|2078.4|13
1723451990000|2024-08-12 08:39:50|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|4
1723452000000|2024-08-12 08:40:00|2078.7|2078.4|2078.5|2078.2|2078.8|2078.5|2078.5|2078.2|3
1723452010000|2024-08-12 08:40:10|2078.4|2078.1|2078.5|2078.2|2078.6|2078.3|2078.4|2078.1|6
1723452020000|2024-08-12 08:40:20|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|3
1723452040000|2024-08-12 08:40:40|2078.6|2078.3|2078.3|2078|2078.6|2078.3|2078.2|2077.9|10
1723452050000|2024-08-12 08:40:50|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|3
1723452060000|2024-08-12 08:41:00|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|9
1723452080000|2024-08-12 08:41:20|2078.7|2078.4|2078.4|2078.1|2078.7|2078.4|2078.4|2078.1|4
1723452090000|2024-08-12 08:41:30|2078.5|2078.2|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|7
1723452100000|2024-08-12 08:41:40|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|3
1723452110000|2024-08-12 08:41:50|2078.9|2078.6|2079.2|2078.9|2079.2|2078.9|2078.8|2078.5|10
1723452120000|2024-08-12 08:42:00|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.3|2079|1
1723452130000|2024-08-12 08:42:10|2079.4|2079.1|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|7
1723452140000|2024-08-12 08:42:20|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723452150000|2024-08-12 08:42:30|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|0
1723452160000|2024-08-12 08:42:40|||||||||15
1723452170000|2024-08-12 08:42:50|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|5
1723452180000|2024-08-12 08:43:00|2079.5|2079.2|2079.4|2079.1|2079.6|2079.3|2079.3|2079|5
1723452190000|2024-08-12 08:43:10|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2
1723452210000|2024-08-12 08:43:30|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.2|2078.9|4
1723452220000|2024-08-12 08:43:40|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.1|2078.8|2
1723452230000|2024-08-12 08:43:50|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|0
1723452240000|2024-08-12 08:44:00|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079.1|2078.8|1
1723452250000|2024-08-12 08:44:10|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2078.8|2078.5|3
1723452260000|2024-08-12 08:44:20|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|3
1723452270000|2024-08-12 08:44:30|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|2
1723452280000|2024-08-12 08:44:40|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|0
1723452290000|2024-08-12 08:44:50|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2079|2078.7|0
1723452300000|2024-08-12 08:45:00|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|1
1723452310000|2024-08-12 08:45:10|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|0
1723452320000|2024-08-12 08:45:20|2079.2|2078.9|2079.3|2079|2079.4|2079.1|2079.1|2078.8|10
1723452330000|2024-08-12 08:45:30|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|0
1723452340000|2024-08-12 08:45:40|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|2
1723452350000|2024-08-12 08:45:50|2079.3|2079|2079.1|2078.8|2079.3|2079|2079.1|2078.8|5
1723452360000|2024-08-12 08:46:00|2079|2078.7|2078.7|2078.4|2079|2078.7|2078.6|2078.3|8
1723452370000|2024-08-12 08:46:10|2078.6|2078.3|2079|2078.7|2079|2078.7|2078.6|2078.3|20
1723452380000|2024-08-12 08:46:20|2078.9|2078.6|2078.4|2078.1|2078.9|2078.6|2078.4|2078.1|11
1723452390000|2024-08-12 08:46:30|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|3
1723452400000|2024-08-12 08:46:40|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|0
1723452410000|2024-08-12 08:46:50|2078|2077.7|2078|2077.7|2078|2077.7|2077.8|2077.5|13
1723452420000|2024-08-12 08:47:00|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|5
1723452430000|2024-08-12 08:47:10|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.4|2078.1|3
1723452440000|2024-08-12 08:47:20|||||||||2
1723452450000|2024-08-12 08:47:30|2078.4|2078.1|2078.8|2078.5|2078.8|2078.5|2078.4|2078.1|5
1723452460000|2024-08-12 08:47:40|2078.9|2078.6|2078.7|2078.4|2078.9|2078.6|2078.7|2078.4|4
1723452470000|2024-08-12 08:47:50|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|1
1723452480000|2024-08-12 08:48:00|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.6|2078.3|0
1723452490000|2024-08-12 08:48:10|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|0
1723452500000|2024-08-12 08:48:20|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.3|2078|3
1723452510000|2024-08-12 08:48:30|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|0
1723452520000|2024-08-12 08:48:40|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|0
1723452530000|2024-08-12 08:48:50|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|0
1723452540000|2024-08-12 08:49:00|2078.3|2078|2078.1|2077.8|2078.3|2078|2078|2077.7|1
1723452550000|2024-08-12 08:49:10|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.1|2077.8|0
1723452560000|2024-08-12 08:49:20|2078.1|2077.8|2078.2|2077.9|2078.3|2078|2078.1|2077.8|0
1723452570000|2024-08-12 08:49:30|2078|2077.7|2078|2077.7|2078.1|2077.8|2078|2077.7|1
1723452580000|2024-08-12 08:49:40|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078|2077.7|1
1723452590000|2024-08-12 08:49:50|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|3
1723452600000|2024-08-12 08:50:00|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.8|2077.5|1
1723452610000|2024-08-12 08:50:10|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.9|2077.6|0
1723452620000|2024-08-12 08:50:20|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.7|2077.4|5
1723452630000|2024-08-12 08:50:30|2077.9|2077.6|2077.9|2077.6|2078|2077.7|2077.9|2077.6|4
1723452650000|2024-08-12 08:50:50|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.8|2077.5|0
1723452660000|2024-08-12 08:51:00|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|1
1723452670000|2024-08-12 08:51:10|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|3
1723452690000|2024-08-12 08:51:30|2077.8|2077.5|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|0
1723452700000|2024-08-12 08:51:40|2077.7|2077.4|2077.8|2077.5|2077.9|2077.6|2077.7|2077.4|0
1723452710000|2024-08-12 08:51:50|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|1
1723452720000|2024-08-12 08:52:00|2077.7|2077.4|2077.4|2077.1|2077.7|2077.4|2077.3|2077|8
1723452730000|2024-08-12 08:52:10|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1723452740000|2024-08-12 08:52:20|2077|2076.7|2077|2076.7|2077.1|2076.8|2077|2076.7|25
1723452750000|2024-08-12 08:52:30|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|5
1723452760000|2024-08-12 08:52:40|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|5
1723452770000|2024-08-12 08:52:50|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2077|2076.7|8
1723452780000|2024-08-12 08:53:00|2077.1|2076.8|2077|2076.7|2077.1|2076.8|2076.9|2076.6|11
1723452790000|2024-08-12 08:53:10|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|13
1723452800000|2024-08-12 08:53:20|2076.6|2076.3|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|12
1723452810000|2024-08-12 08:53:30|||||||||2
1723452820000|2024-08-12 08:53:40|2076.5|2076.2|2076.1|2075.8|2076.5|2076.2|2076.1|2075.8|18
1723452830000|2024-08-12 08:53:50|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2075.9|2075.6|11
1723452850000|2024-08-12 08:54:10|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2076|2075.7|1
1723452860000|2024-08-12 08:54:20|2076.2|2075.9|2076.6|2076.3|2076.6|2076.3|2076.2|2075.9|4
1723452870000|2024-08-12 08:54:30|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.7|2076.4|3
1723452880000|2024-08-12 08:54:40|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.9|2076.6|2
1723452890000|2024-08-12 08:54:50|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.7|2076.4|0
1723452900000|2024-08-12 08:55:00|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|0
1723452910000|2024-08-12 08:55:10|2076.7|2076.4|2076.7|2076.4|2076.8|2076.5|2076.7|2076.4|0
1723452920000|2024-08-12 08:55:20|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.5|2076.2|6
1723452930000|2024-08-12 08:55:30|||||||||2
1723452940000|2024-08-12 08:55:40|2076.8|2076.5|2076.7|2076.4|2076.8|2076.5|2076.7|2076.4|3
1723452950000|2024-08-12 08:55:50|2076.4|2076.1|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|6
1723452960000|2024-08-12 08:56:00|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|1
1723452970000|2024-08-12 08:56:10|2076.5|2076.2|2076.3|2076|2076.5|2076.2|2076.3|2076|3
1723452980000|2024-08-12 08:56:20|2076.5|2076.2|2076.3|2076|2076.5|2076.2|2076.3|2076|10
1723452990000|2024-08-12 08:56:30|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.3|2076|1
1723453000000|2024-08-12 08:56:40|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|4
1723453010000|2024-08-12 08:56:50|2076.3|2076|2076.2|2075.9|2076.3|2076|2076.2|2075.9|1
1723453020000|2024-08-12 08:57:00|2076|2075.7|2076.1|2075.8|2076.4|2076.1|2076|2075.7|6
1723453030000|2024-08-12 08:57:10|2076.3|2076|2076|2075.7|2076.3|2076|2076|2075.7|17
1723453040000|2024-08-12 08:57:20|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|0
1723453050000|2024-08-12 08:57:30|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.9|2075.6|2
1723453060000|2024-08-12 08:57:40|2075.9|2075.6|2076|2075.7|2076.1|2075.8|2075.9|2075.6|2
1723453070000|2024-08-12 08:57:50|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.9|2075.6|0
1723453090000|2024-08-12 08:58:10|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|12
1723453100000|2024-08-12 08:58:20|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|0
1723453110000|2024-08-12 08:58:30|2075.7|2075.4|2075.5|2075.2|2075.7|2075.4|2075.4|2075.1|3
1723453120000|2024-08-12 08:58:40|2075.4|2075.1|2075.2|2074.9|2075.5|2075.2|2075|2074.7|12
1723453130000|2024-08-12 08:58:50|2075.1|2074.8|2075.1|2074.8|2075.2|2074.9|2075.1|2074.8|1
1723453140000|2024-08-12 08:59:00|2075.2|2074.9|2075.2|2074.9|2075.3|2075|2075.2|2074.9|2
1723453150000|2024-08-12 08:59:10|2075.3|2075|2075.2|2074.9|2075.3|2075|2075.2|2074.9|1
1723453160000|2024-08-12 08:59:20|2074.8|2074.5|2074.8|2074.5|2074.9|2074.6|2074.8|2074.5|23
1723453170000|2024-08-12 08:59:30|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.8|2074.5|0
1723453180000|2024-08-12 08:59:40|2074.8|2074.5|2074.8|2074.5|2074.9|2074.6|2074.7|2074.4|6
1723453190000|2024-08-12 08:59:50|2074.9|2074.6|2075.4|2075.1|2075.4|2075.1|2074.9|2074.6|6
1723453200000|2024-08-12 09:00:00|2075.3|2075|2075.5|2075.2|2075.5|2075.2|2075.3|2075|6
1723453210000|2024-08-12 09:00:10|2075.6|2075.3|2075.5|2075.2|2075.7|2075.4|2075.5|2075.2|8
1723453220000|2024-08-12 09:00:20|2075.6|2075.3|2075.8|2075.5|2075.8|2075.5|2075.6|2075.3|8
1723453230000|2024-08-12 09:00:30|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|6
1723453250000|2024-08-12 09:00:50|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|6
1723453260000|2024-08-12 09:01:00|2075.9|2075.6|2075.8|2075.5|2076|2075.7|2075.7|2075.4|7
1723453270000|2024-08-12 09:01:10|2075.7|2075.4|2075.7|2075.4|2075.9|2075.6|2075.7|2075.4|4
1723453280000|2024-08-12 09:01:20|2075.8|2075.5|2075.6|2075.3|2075.8|2075.5|2075.6|2075.3|0
1723453290000|2024-08-12 09:01:30|2075.5|2075.2|2075.6|2075.3|2075.7|2075.4|2075.5|2075.2|2
1723453300000|2024-08-12 09:01:40|2075.5|2075.2|2075.2|2074.9|2075.5|2075.2|2075.2|2074.9|3
1723453310000|2024-08-12 09:01:50|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|2
1723453320000|2024-08-12 09:02:00|2075.4|2075.1|2075.6|2075.3|2075.6|2075.3|2075.4|2075.1|3
1723453340000|2024-08-12 09:02:20|2075.4|2075.1|2075.3|2075|2075.4|2075.1|2075.3|2075|6
1723453350000|2024-08-12 09:02:30|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|2075.4|2075.1|0
1723453360000|2024-08-12 09:02:40|2075.3|2075|2074.9|2074.6|2075.3|2075|2074.9|2074.6|10
1723453370000|2024-08-12 09:02:50|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|2075.1|2074.8|5
1723453390000|2024-08-12 09:03:10|2074.9|2074.6|2074.5|2074.2|2074.9|2074.6|2074.5|2074.2|7
1723453400000|2024-08-12 09:03:20|2074.6|2074.3|2074.8|2074.5|2074.8|2074.5|2074.6|2074.3|10
1723453410000|2024-08-12 09:03:30|2074.9|2074.6|2075.1|2074.8|2075.1|2074.8|2074.9|2074.6|3
1723453420000|2024-08-12 09:03:40|2075.2|2074.9|2075.5|2075.2|2075.5|2075.2|2075.2|2074.9|3
1723453430000|2024-08-12 09:03:50|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|1
1723453440000|2024-08-12 09:04:00|2075.5|2075.2|2075.2|2074.9|2075.5|2075.2|2075.2|2074.9|4
1723453450000|2024-08-12 09:04:10|2075.1|2074.8|2075.4|2075.1|2075.4|2075.1|2075.1|2074.8|7
1723453460000|2024-08-12 09:04:20|2075.3|2075|2075.4|2075.1|2075.4|2075.1|2075.3|2075|0
1723453470000|2024-08-12 09:04:30|2075.3|2075|2075.3|2075|2075.3|2075|2075.3|2075|0
1723453480000|2024-08-12 09:04:40|2075.1|2074.8|2074.7|2074.4|2075.1|2074.8|2074.7|2074.4|6
1723453490000|2024-08-12 09:04:50|2074.8|2074.5|2074.7|2074.4|2074.8|2074.5|2074.6|2074.3|10
1723453500000|2024-08-12 09:05:00|2074.6|2074.3|2075.2|2074.9|2075.2|2074.9|2074.6|2074.3|2
1723453510000|2024-08-12 09:05:10|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.8|2074.5|7
1723453520000|2024-08-12 09:05:20|2074.7|2074.4|2074.9|2074.6|2074.9|2074.6|2074.6|2074.3|7
1723453530000|2024-08-12 09:05:30|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|4
1723453540000|2024-08-12 09:05:40|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|0
1723453550000|2024-08-12 09:05:50|2074.9|2074.6|2074.8|2074.5|2074.9|2074.6|2074.8|2074.5|0
1723453560000|2024-08-12 09:06:00|2074.9|2074.6|2075.2|2074.9|2075.2|2074.9|2074.9|2074.6|1
1723453570000|2024-08-12 09:06:10|2075.3|2075|2075.3|2075|2075.5|2075.2|2075.3|2075|10
1723453580000|2024-08-12 09:06:20|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2075|2074.7|18
1723453600000|2024-08-12 09:06:40|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.8|2074.5|4
1723453610000|2024-08-12 09:06:50|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|2074.9|2074.6|0
1723453620000|2024-08-12 09:07:00|2074.6|2074.3|2074.5|2074.2|2074.7|2074.4|2074.5|2074.2|3
1723453630000|2024-08-12 09:07:10|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.4|2074.1|3
1723453640000|2024-08-12 09:07:20|2074.6|2074.3|2074.2|2073.9|2074.6|2074.3|2074.2|2073.9|21
1723453650000|2024-08-12 09:07:30|2074.1|2073.8|2074.2|2073.9|2074.4|2074.1|2074.1|2073.8|25
1723453660000|2024-08-12 09:07:40|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2074|2073.7|4
1723453670000|2024-08-12 09:07:50|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|0
1723453680000|2024-08-12 09:08:00|2073.8|2073.5|2074.3|2074|2074.3|2074|2073.8|2073.5|13
1723453690000|2024-08-12 09:08:10|2074.4|2074.1|2074.5|2074.2|2074.8|2074.5|2074.4|2074.1|6
1723453700000|2024-08-12 09:08:20|2074.6|2074.3|2074.7|2074.4|2074.8|2074.5|2074.5|2074.2|1
1723453710000|2024-08-12 09:08:30|2074.4|2074.1|2074.6|2074.3|2074.6|2074.3|2074.4|2074.1|5
1723453720000|2024-08-12 09:08:40|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.7|2074.4|1
1723453730000|2024-08-12 09:08:50|2074.6|2074.3|2074.7|2074.4|2074.8|2074.5|2074.6|2074.3|2
1723453740000|2024-08-12 09:09:00|2074.8|2074.5|2074.2|2073.9|2074.8|2074.5|2074.2|2073.9|7
1723453750000|2024-08-12 09:09:10|2074.3|2074|2074.3|2074|2074.3|2074|2074.1|2073.8|2
1723453760000|2024-08-12 09:09:20|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|8
1723453770000|2024-08-12 09:09:30|2073.9|2073.6|2074.8|2074.5|2074.8|2074.5|2073.9|2073.6|35
1723453780000|2024-08-12 09:09:40|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|4
1723453790000|2024-08-12 09:09:50|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|0
1723453800000|2024-08-12 09:10:00|2074.5|2074.2|2074.3|2074|2074.5|2074.2|2074.3|2074|3
1723453810000|2024-08-12 09:10:10|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1723453820000|2024-08-12 09:10:20|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|0
1723453830000|2024-08-12 09:10:30|2073.9|2073.6|2073.5|2073.2|2074|2073.7|2073.5|2073.2|14
1723453840000|2024-08-12 09:10:40|2073.4|2073.1|2073.6|2073.3|2073.8|2073.5|2073.4|2073.1|17
1723453860000|2024-08-12 09:11:00|2073.4|2073.1|2073.4|2073.1|2073.5|2073.2|2073.4|2073.1|1
1723453870000|2024-08-12 09:11:10|2073.5|2073.2|2073.4|2073.1|2073.5|2073.2|2073.3|2073|1
1723453890000|2024-08-12 09:11:30|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.3|2073|4
1723453900000|2024-08-12 09:11:40|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|3
1723453910000|2024-08-12 09:11:50|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|1
1723453920000|2024-08-12 09:12:00|2073.7|2073.4|2074.1|2073.8|2074.1|2073.8|2073.7|2073.4|5
1723453930000|2024-08-12 09:12:10|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|10
1723453940000|2024-08-12 09:12:20|2074.5|2074.2|2074.6|2074.3|2074.7|2074.4|2074.5|2074.2|6
1723453960000|2024-08-12 09:12:40|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.7|2074.4|2
1723453970000|2024-08-12 09:12:50|2074.9|2074.6|2074.7|2074.4|2075|2074.7|2074.7|2074.4|4
1723453980000|2024-08-12 09:13:00|2074.6|2074.3|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|3
1723453990000|2024-08-12 09:13:10|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|9
1723454000000|2024-08-12 09:13:20|2074.5|2074.2|2075|2074.7|2075|2074.7|2074.5|2074.2|27
1723454010000|2024-08-12 09:13:30|2075.1|2074.8|2075.2|2074.9|2075.4|2075.1|2075.1|2074.8|15
1723454020000|2024-08-12 09:13:40|2075.3|2075|2075.1|2074.8|2075.3|2075|2075.1|2074.8|1
1723454040000|2024-08-12 09:14:00|2075.2|2074.9|2075.2|2074.9|2075.3|2075|2075.2|2074.9|2
1723454050000|2024-08-12 09:14:10|2075.3|2075|2075.5|2075.2|2075.7|2075.4|2075.3|2075|6
1723454060000|2024-08-12 09:14:20|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.5|2075.2|0
1723454070000|2024-08-12 09:14:30|2075.3|2075|2074.9|2074.6|2075.3|2075|2074.9|2074.6|5
1723454080000|2024-08-12 09:14:40|2075|2074.7|2075.4|2075.1|2075.4|2075.1|2075|2074.7|6
1723454090000|2024-08-12 09:14:50|2075.3|2075|2075.3|2075|2075.3|2075|2075.2|2074.9|2
1723454100000|2024-08-12 09:15:00|2075.2|2074.9|2075.3|2075|2075.3|2075|2075.2|2074.9|0
1723454110000|2024-08-12 09:15:10|2075.2|2074.9|2075.3|2075|2075.4|2075.1|2075.2|2074.9|1
1723454120000|2024-08-12 09:15:20|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|2075.2|2074.9|1
1723454130000|2024-08-12 09:15:30|2075|2074.7|2075|2074.7|2075.1|2074.8|2075|2074.7|3
1723454140000|2024-08-12 09:15:40|2074.9|2074.6|2074.6|2074.3|2074.9|2074.6|2074.6|2074.3|3
1723454160000|2024-08-12 09:16:00|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|0
1723454170000|2024-08-12 09:16:10|2074.4|2074.1|2074.4|2074.1|2074.6|2074.3|2074.4|2074.1|6
1723454180000|2024-08-12 09:16:20|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.2|2073.9|2
1723454190000|2024-08-12 09:16:30|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|6
1723454200000|2024-08-12 09:16:40|2074.6|2074.3|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|0
1723454210000|2024-08-12 09:16:50|2074.7|2074.4|2074.5|2074.2|2074.7|2074.4|2074.5|2074.2|5
1723454220000|2024-08-12 09:17:00|2074.6|2074.3|2074.9|2074.6|2075|2074.7|2074.5|2074.2|6
1723454230000|2024-08-12 09:17:10|2075|2074.7|2075.1|2074.8|2075.1|2074.8|2075|2074.7|1
1723454240000|2024-08-12 09:17:20|2075|2074.7|2075.3|2075|2075.3|2075|2074.9|2074.6|16
1723454250000|2024-08-12 09:17:30|2075.1|2074.8|2075.2|2074.9|2075.2|2074.9|2075.1|2074.8|0
1723454260000|2024-08-12 09:17:40|2075.1|2074.8|2075.2|2074.9|2075.2|2074.9|2075.1|2074.8|0
1723454270000|2024-08-12 09:17:50|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2075|2074.7|0
1723454280000|2024-08-12 09:18:00|2075.1|2074.8|2074.8|2074.5|2075.1|2074.8|2074.7|2074.4|3
1723454290000|2024-08-12 09:18:10|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|12
1723454300000|2024-08-12 09:18:20|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.7|2074.4|1
1723454310000|2024-08-12 09:18:30|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|0
1723454320000|2024-08-12 09:18:40|2074.8|2074.5|2075.1|2074.8|2075.2|2074.9|2074.8|2074.5|5
1723454330000|2024-08-12 09:18:50|2075|2074.7|2075.2|2074.9|2075.2|2074.9|2075|2074.7|0
1723454340000|2024-08-12 09:19:00|2075.1|2074.8|2075.2|2074.9|2075.2|2074.9|2075.1|2074.8|0
1723454350000|2024-08-12 09:19:10|2075.1|2074.8|2074.9|2074.6|2075.1|2074.8|2074.9|2074.6|3
1723454360000|2024-08-12 09:19:20|2075|2074.7|2074.9|2074.6|2075.1|2074.8|2074.9|2074.6|0
1723454370000|2024-08-12 09:19:30|2074.8|2074.5|2074.9|2074.6|2075|2074.7|2074.8|2074.5|1
1723454380000|2024-08-12 09:19:40|2075|2074.7|2074.9|2074.6|2075|2074.7|2074.9|2074.6|0
1723454400000|2024-08-12 09:20:00|2075|2074.7|2075.1|2074.8|2075.2|2074.9|2075|2074.7|0
1723454410000|2024-08-12 09:20:10|2075.2|2074.9|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|2
1723454420000|2024-08-12 09:20:20|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|6
1723454430000|2024-08-12 09:20:30|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|1
1723454440000|2024-08-12 09:20:40|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.8|2075.5|2
1723454450000|2024-08-12 09:20:50|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.8|2075.5|0
1723454460000|2024-08-12 09:21:00|2075.8|2075.5|2076.1|2075.8|2076.1|2075.8|2075.8|2075.5|2
1723454470000|2024-08-12 09:21:10|2076.2|2075.9|2076.3|2076|2076.4|2076.1|2076.2|2075.9|6
1723454480000|2024-08-12 09:21:20|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|3
1723454490000|2024-08-12 09:21:30|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|2
1723454500000|2024-08-12 09:21:40|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.3|2076|4
1723454510000|2024-08-12 09:21:50|2076.3|2076|2076.3|2076|2076.3|2076|2076.3|2076|0
1723454520000|2024-08-12 09:22:00|2076.4|2076.1|2076.6|2076.3|2076.6|2076.3|2076.4|2076.1|7
1723454530000|2024-08-12 09:22:10|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.4|2076.1|0
1723454540000|2024-08-12 09:22:20|2076.4|2076.1|2076.5|2076.2|2076.6|2076.3|2076.4|2076.1|0
1723454550000|2024-08-12 09:22:30|2076.6|2076.3|2076.4|2076.1|2076.6|2076.3|2076.4|2076.1|2
1723454580000|2024-08-12 09:23:00|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.2|2075.9|0
1723454590000|2024-08-12 09:23:10|2076.5|2076.2|2076.5|2076.2|2076.6|2076.3|2076.5|2076.2|0
1723454600000|2024-08-12 09:23:20|2076.3|2076|2076.2|2075.9|2076.3|2076|2076.2|2075.9|0
1723454610000|2024-08-12 09:23:30|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.3|2076|0
1723454620000|2024-08-12 09:23:40|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.3|2076|0
1723454630000|2024-08-12 09:23:50|2076.3|2076|2076.3|2076|2076.4|2076.1|2076.1|2075.8|2
1723454640000|2024-08-12 09:24:00|2076.1|2075.8|2076.5|2076.2|2076.5|2076.2|2076.1|2075.8|6
1723454650000|2024-08-12 09:24:10|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2076.4|2076.1|2
1723454660000|2024-08-12 09:24:20|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2076.4|2076.1|3
1723454680000|2024-08-12 09:24:40|2076.3|2076|2076.7|2076.4|2076.8|2076.5|2076.3|2076|5
1723454690000|2024-08-12 09:24:50|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|0
1723454700000|2024-08-12 09:25:00|2076.5|2076.2|2077|2076.7|2077|2076.7|2076.5|2076.2|6
1723454710000|2024-08-12 09:25:10|2076.9|2076.6|2077|2076.7|2077.1|2076.8|2076.9|2076.6|1
1723454720000|2024-08-12 09:25:20|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|1
1723454730000|2024-08-12 09:25:30|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.7|2076.4|2
1723454740000|2024-08-12 09:25:40|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077|2076.7|0
1723454750000|2024-08-12 09:25:50|2077|2076.7|2077.1|2076.8|2077.1|2076.8|2077|2076.7|1
1723454760000|2024-08-12 09:26:00|2077|2076.7|2077|2076.7|2077|2076.7|2076.9|2076.6|1
1723454770000|2024-08-12 09:26:10|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.8|2076.5|0
1723454780000|2024-08-12 09:26:20|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|0
1723454790000|2024-08-12 09:26:30|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|0
1723454800000|2024-08-12 09:26:40|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.7|2076.4|0
1723454810000|2024-08-12 09:26:50|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|0
1723454820000|2024-08-12 09:27:00|2076.9|2076.6|2076.4|2076.1|2076.9|2076.6|2076.3|2076|5
1723454830000|2024-08-12 09:27:10|2076.3|2076|2076.3|2076|2076.4|2076.1|2076.3|2076|4
1723454840000|2024-08-12 09:27:20|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.3|2076|1
1723454850000|2024-08-12 09:27:30|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076|2075.7|2
1723454860000|2024-08-12 09:27:40|2076.2|2075.9|2076.2|2075.9|2076.3|2076|2076.2|2075.9|0
1723454870000|2024-08-12 09:27:50|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|0
1723454880000|2024-08-12 09:28:00|2076.2|2075.9|2075.8|2075.5|2076.2|2075.9|2075.8|2075.5|10
1723454890000|2024-08-12 09:28:10|2075.7|2075.4|2075.6|2075.3|2075.7|2075.4|2075.6|2075.3|13
1723454900000|2024-08-12 09:28:20|2075.9|2075.6|2075.7|2075.4|2075.9|2075.6|2075.7|2075.4|4
1723454910000|2024-08-12 09:28:30|2075.5|2075.2|2075.2|2074.9|2075.5|2075.2|2075.2|2074.9|15
1723454920000|2024-08-12 09:28:40|2075|2074.7|2074.9|2074.6|2075|2074.7|2074.9|2074.6|5
1723454930000|2024-08-12 09:28:50|2074.8|2074.5|2074.9|2074.6|2075.1|2074.8|2074.8|2074.5|19
1723454940000|2024-08-12 09:29:00|2074.8|2074.5|2075|2074.7|2075|2074.7|2074.8|2074.5|0
1723454950000|2024-08-12 09:29:10|2074.9|2074.6|2074.8|2074.5|2074.9|2074.6|2074.8|2074.5|14
1723454960000|2024-08-12 09:29:20|2074.9|2074.6|2074.8|2074.5|2074.9|2074.6|2074.8|2074.5|0
1723454970000|2024-08-12 09:29:30|2074.9|2074.6|2074.6|2074.3|2074.9|2074.6|2074.6|2074.3|11
1723454980000|2024-08-12 09:29:40|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|0
1723454990000|2024-08-12 09:29:50|2074.3|2074|2074.1|2073.8|2074.3|2074|2074.1|2073.8|8
1723455000000|2024-08-12 09:30:00|2074|2073.7|2074.2|2073.9|2074.2|2073.9|2074|2073.7|7
1723455010000|2024-08-12 09:30:10|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|5
1723455020000|2024-08-12 09:30:20|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|17
1723455030000|2024-08-12 09:30:30|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2073.9|2073.6|14
1723455040000|2024-08-12 09:30:40|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|4
1723455050000|2024-08-12 09:30:50|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|0
1723455060000|2024-08-12 09:31:00|||||||||2
1723455070000|2024-08-12 09:31:10|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.7|2073.4|9
1723455080000|2024-08-12 09:31:20|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.9|2073.6|2
1723455090000|2024-08-12 09:31:30|2074.1|2073.8|2074.2|2073.9|2074.3|2074|2074.1|2073.8|16
1723455100000|2024-08-12 09:31:40|2074.3|2074|2074.5|2074.2|2074.5|2074.2|2074.2|2073.9|1
1723455110000|2024-08-12 09:31:50|2074.4|2074.1|2074.5|2074.2|2074.5|2074.2|2074.4|2074.1|0
1723455120000|2024-08-12 09:32:00|2074.4|2074.1|2074.6|2074.3|2074.6|2074.3|2074.4|2074.1|0
1723455130000|2024-08-12 09:32:10|2074.7|2074.4|2074.5|2074.2|2074.7|2074.4|2074.5|2074.2|6
1723455140000|2024-08-12 09:32:20|2074.6|2074.3|2074.5|2074.2|2074.6|2074.3|2074.4|2074.1|3
1723455150000|2024-08-12 09:32:30|2074.7|2074.4|2074.8|2074.5|2074.9|2074.6|2074.7|2074.4|1
1723455160000|2024-08-12 09:32:40|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.7|2074.4|0
1723455170000|2024-08-12 09:32:50|2074.7|2074.4|2074.8|2074.5|2074.8|2074.5|2074.7|2074.4|0
1723455180000|2024-08-12 09:33:00|2074.9|2074.6|2075.1|2074.8|2075.1|2074.8|2074.9|2074.6|3
1723455190000|2024-08-12 09:33:10|2075.2|2074.9|2075.1|2074.8|2075.2|2074.9|2075.1|2074.8|1
1723455200000|2024-08-12 09:33:20|2075.2|2074.9|2075.1|2074.8|2075.2|2074.9|2075|2074.7|1
1723455210000|2024-08-12 09:33:30|2075|2074.7|2074.9|2074.6|2075.1|2074.8|2074.8|2074.5|0
1723455220000|2024-08-12 09:33:40|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.7|2074.4|0
1723455230000|2024-08-12 09:33:50|2074.7|2074.4|2075.1|2074.8|2075.1|2074.8|2074.7|2074.4|2
1723455240000|2024-08-12 09:34:00|2075|2074.7|2075|2074.7|2075|2074.7|2075|2074.7|0
1723455250000|2024-08-12 09:34:10|2075.1|2074.8|2075.3|2075|2075.3|2075|2075.1|2074.8|1
1723455260000|2024-08-12 09:34:20|2075.2|2074.9|2075.3|2075|2075.3|2075|2075.2|2074.9|0
1723455270000|2024-08-12 09:34:30|2075.4|2075.1|2075.5|2075.2|2075.6|2075.3|2075.3|2075|1
1723455280000|2024-08-12 09:34:40|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|1
1723455290000|2024-08-12 09:34:50|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.5|2075.2|4
1723455300000|2024-08-12 09:35:00|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|1
1723455310000|2024-08-12 09:35:10|||||||||2
1723455330000|2024-08-12 09:35:30|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.5|2075.2|0
1723455340000|2024-08-12 09:35:40|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.5|2075.2|0
1723455350000|2024-08-12 09:35:50|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|0
1723455360000|2024-08-12 09:36:00|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|0
1723455370000|2024-08-12 09:36:10|2075.9|2075.6|2075.8|2075.5|2075.9|2075.6|2075.8|2075.5|0
1723455380000|2024-08-12 09:36:20|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|0
1723455390000|2024-08-12 09:36:30|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.5|2075.2|0
1723455400000|2024-08-12 09:36:40|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|0
1723455410000|2024-08-12 09:36:50|||||||||1
1723455420000|2024-08-12 09:37:00|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|0
1723455430000|2024-08-12 09:37:10|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.5|2075.2|0
1723455480000|2024-08-12 09:38:00|2075.5|2075.2|2075.3|2075|2075.5|2075.2|2075.1|2074.8|6
1723455490000|2024-08-12 09:38:10|2075.2|2074.9|2075.3|2075|2075.3|2075|2075.2|2074.9|0
1723455510000|2024-08-12 09:38:30|2075.4|2075.1|2075.7|2075.4|2075.7|2075.4|2075.4|2075.1|1
1723455520000|2024-08-12 09:38:40|2075.4|2075.1|2075.7|2075.4|2075.7|2075.4|2075.4|2075.1|1
1723455550000|2024-08-12 09:39:10|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.7|2075.4|0
1723455560000|2024-08-12 09:39:20|2076.1|2075.8|2076.1|2075.8|2076.2|2075.9|2076.1|2075.8|2
1723455570000|2024-08-12 09:39:30|2076|2075.7|2075.8|2075.5|2076.1|2075.8|2075.8|2075.5|1
1723455580000|2024-08-12 09:39:40|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.9|2075.6|0
1723455590000|2024-08-12 09:39:50|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2
1723455600000|2024-08-12 09:40:00|2076.2|2075.9|2076.4|2076.1|2076.5|2076.2|2076.2|2075.9|3
1723455610000|2024-08-12 09:40:10|2076.3|2076|2076.5|2076.2|2076.5|2076.2|2076.3|2076|0
1723455620000|2024-08-12 09:40:20|2076.4|2076.1|2076.4|2076.1|2076.5|2076.2|2076.4|2076.1|0
1723455630000|2024-08-12 09:40:30|2076.5|2076.2|2076.1|2075.8|2076.5|2076.2|2076|2075.7|3
1723455640000|2024-08-12 09:40:40|2076|2075.7|2075.9|2075.6|2076|2075.7|2075.9|2075.6|0
1723455650000|2024-08-12 09:40:50|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.8|2075.5|0
1723455660000|2024-08-12 09:41:00|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.8|2075.5|0
1723455670000|2024-08-12 09:41:10|2075.8|2075.5|2075.8|2075.5|2076.1|2075.8|2075.8|2075.5|1
1723455680000|2024-08-12 09:41:20|2075.9|2075.6|2076|2075.7|2076.3|2076|2075.9|2075.6|6
1723455690000|2024-08-12 09:41:30|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|0
1723455700000|2024-08-12 09:41:40|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.1|2075.8|1
1723455710000|2024-08-12 09:41:50|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2076|2075.7|4
1723455720000|2024-08-12 09:42:00|2076.3|2076|2076.7|2076.4|2076.7|2076.4|2076.3|2076|0
1723455740000|2024-08-12 09:42:20|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.5|2076.2|1
1723455750000|2024-08-12 09:42:30|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|0
1723455770000|2024-08-12 09:42:50|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|3
1723455780000|2024-08-12 09:43:00|2076.8|2076.5|2076.7|2076.4|2076.8|2076.5|2076.7|2076.4|0
1723455790000|2024-08-12 09:43:10|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|2076.8|2076.5|0
1723455800000|2024-08-12 09:43:20|2076.7|2076.4|2076.8|2076.5|2076.8|2076.5|2076.7|2076.4|0
1723455810000|2024-08-12 09:43:30|2076.7|2076.4|2076.7|2076.4|2076.8|2076.5|2076.7|2076.4|2
1723455820000|2024-08-12 09:43:40|2076.6|2076.3|2076.4|2076.1|2076.6|2076.3|2076.3|2076|1
1723455830000|2024-08-12 09:43:50|2076.3|2076|2076.2|2075.9|2076.3|2076|2076.1|2075.8|0
1723455840000|2024-08-12 09:44:00|2076.3|2076|2076|2075.7|2076.3|2076|2075.9|2075.6|0
1723455850000|2024-08-12 09:44:10|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|0
1723455880000|2024-08-12 09:44:40|2076|2075.7|2076|2075.7|2076|2075.7|2076|2075.7|0
1723455890000|2024-08-12 09:44:50|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2075.9|2075.6|1
1723455900000|2024-08-12 09:45:00|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.8|2075.5|0
1723455910000|2024-08-12 09:45:10|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|0
1723455930000|2024-08-12 09:45:30|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|1
1723455940000|2024-08-12 09:45:40|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|0
1723455950000|2024-08-12 09:45:50|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|0
1723455970000|2024-08-12 09:46:10|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|0
1723455980000|2024-08-12 09:46:20|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.5|2075.2|0
1723455990000|2024-08-12 09:46:30|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.5|2075.2|2
1723456020000|2024-08-12 09:47:00|||||||||2
1723456030000|2024-08-12 09:47:10|2075.4|2075.1|2074.8|2074.5|2075.4|2075.1|2074.8|2074.5|4
1723456040000|2024-08-12 09:47:20|2074.9|2074.6|2074.4|2074.1|2075|2074.7|2074.3|2074|3
1723456050000|2024-08-12 09:47:30|2074.3|2074|2074.3|2074|2074.4|2074.1|2074.3|2074|0
1723456060000|2024-08-12 09:47:40|2074.1|2073.8|2074.3|2074|2074.3|2074|2074.1|2073.8|0
1723456070000|2024-08-12 09:47:50|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|0
1723456080000|2024-08-12 09:48:00|2074.2|2073.9|2073.9|2073.6|2074.2|2073.9|2073.9|2073.6|38
1723456090000|2024-08-12 09:48:10|2074|2073.7|2074|2073.7|2074.2|2073.9|2074|2073.7|7
1723456100000|2024-08-12 09:48:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|0
1723456120000|2024-08-12 09:48:40|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2
1723456130000|2024-08-12 09:48:50|2073.9|2073.6|2073.9|2073.6|2074.1|2073.8|2073.8|2073.5|5
1723456140000|2024-08-12 09:49:00|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|0
1723456150000|2024-08-12 09:49:10|2073.8|2073.5|2074.1|2073.8|2074.1|2073.8|2073.8|2073.5|0
1723456160000|2024-08-12 09:49:20|2074|2073.7|2074.2|2073.9|2074.2|2073.9|2074|2073.7|3
1723456170000|2024-08-12 09:49:30|2074.3|2074|2074.3|2074|2074.3|2074|2074.2|2073.9|1
1723456180000|2024-08-12 09:49:40|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2074.3|2074|1
1723456190000|2024-08-12 09:49:50|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|0
1723456200000|2024-08-12 09:50:00|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2074.4|2074.1|1
1723456210000|2024-08-12 09:50:10|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|0
1723456220000|2024-08-12 09:50:20|2074.2|2073.9|2074.2|2073.9|2074.3|2074|2074.2|2073.9|0
1723456230000|2024-08-12 09:50:30|2074.3|2074|2074.3|2074|2074.4|2074.1|2074.3|2074|0
1723456240000|2024-08-12 09:50:40|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|1
1723456250000|2024-08-12 09:50:50|2074.2|2073.9|2074.2|2073.9|2074.3|2074|2074.2|2073.9|1
1723456270000|2024-08-12 09:51:10|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|0
1723456290000|2024-08-12 09:51:30|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|0
1723456300000|2024-08-12 09:51:40|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2074|2073.7|0
1723456310000|2024-08-12 09:51:50|2073.9|2073.6|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|0
1723456320000|2024-08-12 09:52:00|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2
1723456330000|2024-08-12 09:52:10|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|2
1723456340000|2024-08-12 09:52:20|2073.8|2073.5|2073.6|2073.3|2073.8|2073.5|2073.6|2073.3|0
1723456350000|2024-08-12 09:52:30|2073.7|2073.4|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|1
1723456360000|2024-08-12 09:52:40|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|0
1723456370000|2024-08-12 09:52:50|2074|2073.7|2074.4|2074.1|2074.4|2074.1|2074|2073.7|2
1723456380000|2024-08-12 09:53:00|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.2|2073.9|1
1723456390000|2024-08-12 09:53:10|2074.5|2074.2|2074.4|2074.1|2074.5|2074.2|2074.4|2074.1|0
1723456400000|2024-08-12 09:53:20|2074.3|2074|2074.3|2074|2074.3|2074|2074.2|2073.9|1
1723456430000|2024-08-12 09:53:50|2074.2|2073.9|2074.3|2074|2074.4|2074.1|2074.2|2073.9|1
1723456440000|2024-08-12 09:54:00|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074.4|2074.1|0
1723456450000|2024-08-12 09:54:10|2074.3|2074|2074.5|2074.2|2074.5|2074.2|2074.3|2074|0
1723456460000|2024-08-12 09:54:20|2074.6|2074.3|2074.6|2074.3|2074.7|2074.4|2074.5|2074.2|0
1723456470000|2024-08-12 09:54:30|2074.5|2074.2|2074.7|2074.4|2074.7|2074.4|2074.5|2074.2|0
1723456490000|2024-08-12 09:54:50|2074.6|2074.3|2074.6|2074.3|2074.7|2074.4|2074.5|2074.2|0
1723456500000|2024-08-12 09:55:00|2074.7|2074.4|2074.9|2074.6|2074.9|2074.6|2074.7|2074.4|1
1723456510000|2024-08-12 09:55:10|2075|2074.7|2075|2074.7|2075.1|2074.8|2075|2074.7|0
1723456520000|2024-08-12 09:55:20|2074.9|2074.6|2075.1|2074.8|2075.1|2074.8|2074.8|2074.5|1
1723456530000|2024-08-12 09:55:30|2075|2074.7|2075|2074.7|2075|2074.7|2074.9|2074.6|2
1723456540000|2024-08-12 09:55:40|2075.1|2074.8|2075|2074.7|2075.1|2074.8|2075|2074.7|0
1723456550000|2024-08-12 09:55:50|2074.9|2074.6|2075.1|2074.8|2075.1|2074.8|2074.9|2074.6|0
1723456560000|2024-08-12 09:56:00|2075|2074.7|2075|2074.7|2075|2074.7|2074.9|2074.6|0
1723456570000|2024-08-12 09:56:10|2075.1|2074.8|2075.5|2075.2|2075.5|2075.2|2075.1|2074.8|5
1723456580000|2024-08-12 09:56:20|2075.4|2075.1|2075.3|2075|2075.4|2075.1|2075.3|2075|3
1723456600000|2024-08-12 09:56:40|2075.4|2075.1|2074.9|2074.6|2075.5|2075.2|2074.9|2074.6|3
1723456610000|2024-08-12 09:56:50|2075|2074.7|2074.9|2074.6|2075|2074.7|2074.9|2074.6|0
1723456620000|2024-08-12 09:57:00|2075|2074.7|2074.8|2074.5|2075|2074.7|2074.8|2074.5|2
1723456630000|2024-08-12 09:57:10|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|0
1723456640000|2024-08-12 09:57:20|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|0
1723456650000|2024-08-12 09:57:30|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.4|2074.1|0
1723456660000|2024-08-12 09:57:40|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|0
1723456670000|2024-08-12 09:57:50|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|0
1723456680000|2024-08-12 09:58:00|2074.8|2074.5|2074.8|2074.5|2075|2074.7|2074.8|2074.5|0
1723456690000|2024-08-12 09:58:10|2074.9|2074.6|2074.6|2074.3|2074.9|2074.6|2074.6|2074.3|3
1723456700000|2024-08-12 09:58:20|2074.5|2074.2|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|0
1723456720000|2024-08-12 09:58:40|2074.3|2074|2074.3|2074|2074.4|2074.1|2074.3|2074|1
1723456730000|2024-08-12 09:58:50|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.2|2073.9|0
1723456740000|2024-08-12 09:59:00|2074.2|2073.9|2074.2|2073.9|2074.3|2074|2074.2|2073.9|0
1723456750000|2024-08-12 09:59:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|12
1723456770000|2024-08-12 09:59:30|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.2|2073.9|6
1723456780000|2024-08-12 09:59:40|2074.3|2074|2074.3|2074|2074.4|2074.1|2074.2|2073.9|1
1723456790000|2024-08-12 09:59:50|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|3
1723456800000|2024-08-12 10:00:00|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.1|2073.8|1
1723456810000|2024-08-12 10:00:10|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.2|2073.9|0
1723456820000|2024-08-12 10:00:20|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|1
1723456830000|2024-08-12 10:00:30|2074.5|2074.2|2074.6|2074.3|2074.7|2074.4|2074.5|2074.2|3
1723456840000|2024-08-12 10:00:40|2074.7|2074.4|2074.3|2074|2074.8|2074.5|2074.2|2073.9|2
1723456850000|2024-08-12 10:00:50|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|0
1723456860000|2024-08-12 10:01:00|2074.3|2074|2074.3|2074|2074.3|2074|2074.2|2073.9|0
1723456880000|2024-08-12 10:01:20|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|0
1723456890000|2024-08-12 10:01:30|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2
1723456900000|2024-08-12 10:01:40|2074|2073.7|2074.2|2073.9|2074.2|2073.9|2074|2073.7|2
1723456910000|2024-08-12 10:01:50|2074.1|2073.8|2073.9|2073.6|2074.1|2073.8|2073.9|2073.6|3
1723456920000|2024-08-12 10:02:00|2074|2073.7|2073.8|2073.5|2074|2073.7|2073.8|2073.5|0
1723456930000|2024-08-12 10:02:10|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1723456950000|2024-08-12 10:02:30|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2074|2073.7|13
1723456960000|2024-08-12 10:02:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|0
1723456970000|2024-08-12 10:02:50|2074.1|2073.8|2074.2|2073.9|2074.3|2074|2074.1|2073.8|1
1723456980000|2024-08-12 10:03:00|2074.1|2073.8|2073.8|2073.5|2074.2|2073.9|2073.8|2073.5|1
1723457000000|2024-08-12 10:03:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|0
1723457010000|2024-08-12 10:03:30|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1723457020000|2024-08-12 10:03:40|2073.9|2073.6|2073.8|2073.5|2074|2073.7|2073.8|2073.5|1
1723457030000|2024-08-12 10:03:50|2073.9|2073.6|2074|2073.7|2074.1|2073.8|2073.9|2073.6|2
1723457040000|2024-08-12 10:04:00|2074.1|2073.8|2074.2|2073.9|2074.3|2074|2074.1|2073.8|0
1723457050000|2024-08-12 10:04:10|2074.3|2074|2074.1|2073.8|2074.3|2074|2074|2073.7|1
1723457060000|2024-08-12 10:04:20|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074|2073.7|2
1723457070000|2024-08-12 10:04:30|2074|2073.7|2074|2073.7|2074.1|2073.8|2074|2073.7|0
1723457080000|2024-08-12 10:04:40|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074|2073.7|0
1723457090000|2024-08-12 10:04:50|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|1
1723457100000|2024-08-12 10:05:00|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074.3|2074|2
1723457110000|2024-08-12 10:05:10|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.2|2073.9|1
1723457120000|2024-08-12 10:05:20|2074.1|2073.8|2074.4|2074.1|2074.4|2074.1|2074.1|2073.8|28
1723457130000|2024-08-12 10:05:30|2074.3|2074|2074.1|2073.8|2074.4|2074.1|2074.1|2073.8|6
1723457140000|2024-08-12 10:05:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|0
1723457150000|2024-08-12 10:05:50|2074.3|2074|2074.3|2074|2074.4|2074.1|2074.3|2074|2
1723457160000|2024-08-12 10:06:00|2074.4|2074.1|2074.5|2074.2|2074.6|2074.3|2074.4|2074.1|0
1723457170000|2024-08-12 10:06:10|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|0
1723457180000|2024-08-12 10:06:20|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|1
1723457190000|2024-08-12 10:06:30|2074.7|2074.4|2074.3|2074|2074.7|2074.4|2074.2|2073.9|3
1723457200000|2024-08-12 10:06:40|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|0
1723457210000|2024-08-12 10:06:50|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|0
1723457220000|2024-08-12 10:07:00|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|3
1723457230000|2024-08-12 10:07:10|2074.4|2074.1|2074.2|2073.9|2074.5|2074.2|2074.2|2073.9|0
1723457240000|2024-08-12 10:07:20|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.2|2073.9|0
1723457250000|2024-08-12 10:07:30|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|0
1723457260000|2024-08-12 10:07:40|2074.3|2074|2074.3|2074|2074.4|2074.1|2074.3|2074|0
1723457270000|2024-08-12 10:07:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.3|2074|0
1723457280000|2024-08-12 10:08:00|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|0
1723457290000|2024-08-12 10:08:10|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|0
1723457300000|2024-08-12 10:08:20|2074.3|2074|2074.1|2073.8|2074.3|2074|2074.1|2073.8|2
1723457310000|2024-08-12 10:08:30|2074.2|2073.9|2074.4|2074.1|2074.5|2074.2|2074.2|2073.9|1
1723457320000|2024-08-12 10:08:40|2074.3|2074|2074.3|2074|2074.4|2074.1|2074.3|2074|0
1723457330000|2024-08-12 10:08:50|2074.4|2074.1|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|0
1723457340000|2024-08-12 10:09:00|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|0
1723457350000|2024-08-12 10:09:10|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|0
1723457360000|2024-08-12 10:09:20|2074.2|2073.9|2074.4|2074.1|2074.5|2074.2|2074.2|2073.9|0
1723457370000|2024-08-12 10:09:30|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|1
1723457380000|2024-08-12 10:09:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|0
1723457390000|2024-08-12 10:09:50|2074.3|2074|2074.1|2073.8|2074.3|2074|2074.1|2073.8|0
1723457400000|2024-08-12 10:10:00|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|0
1723457410000|2024-08-12 10:10:10|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.9|2073.6|1
1723457420000|2024-08-12 10:10:20|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1723457430000|2024-08-12 10:10:30|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|6
1723457440000|2024-08-12 10:10:40|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2
1723457450000|2024-08-12 10:10:50|2073.5|2073.2|2073.2|2072.9|2073.5|2073.2|2073|2072.7|15
1723457460000|2024-08-12 10:11:00|2073.4|2073.1|2073.5|2073.2|2073.9|2073.6|2073.4|2073.1|5
1723457470000|2024-08-12 10:11:10|2073.4|2073.1|2073.4|2073.1|2073.5|2073.2|2073.3|2073|0
1723457480000|2024-08-12 10:11:20|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.4|2073.1|0
1723457490000|2024-08-12 10:11:30|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.5|2073.2|0
1723457500000|2024-08-12 10:11:40|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.4|2073.1|2
1723457510000|2024-08-12 10:11:50|2073.6|2073.3|2073.8|2073.5|2073.8|2073.5|2073.6|2073.3|0
1723457520000|2024-08-12 10:12:00|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.9|2073.6|0
1723457530000|2024-08-12 10:12:10|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|0
1723457540000|2024-08-12 10:12:20|2074.2|2073.9|2073.9|2073.6|2074.3|2074|2073.9|2073.6|17
1723457550000|2024-08-12 10:12:30|2074|2073.7|2073.4|2073.1|2074|2073.7|2073.4|2073.1|78
1723457560000|2024-08-12 10:12:40|2073.2|2072.9|2072.4|2072.1|2073.3|2073|2072.4|2072.1|36
1723457570000|2024-08-12 10:12:50|2072.5|2072.2|2071.7|2071.4|2072.5|2072.2|2071.5|2071.2|101
1723457580000|2024-08-12 10:13:00|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2072|2071.7|17
1723457590000|2024-08-12 10:13:10|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.5|2072.2|6
1723457600000|2024-08-12 10:13:20|2072.8|2072.5|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|5
1723457620000|2024-08-12 10:13:40|2073.2|2072.9|2073.3|2073|2073.4|2073.1|2073.1|2072.8|1
1723457630000|2024-08-12 10:13:50|2073.4|2073.1|2073.8|2073.5|2073.8|2073.5|2073.4|2073.1|6
1723457640000|2024-08-12 10:14:00|2073.9|2073.6|2074.1|2073.8|2074.2|2073.9|2073.9|2073.6|13
1723457650000|2024-08-12 10:14:10|2074.2|2073.9|2074.4|2074.1|2074.4|2074.1|2074.1|2073.8|9
1723457660000|2024-08-12 10:14:20|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|8
1723457670000|2024-08-12 10:14:30|2074.5|2074.2|2074.3|2074|2074.5|2074.2|2074.3|2074|3
1723457680000|2024-08-12 10:14:40|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.3|2074|3
1723457690000|2024-08-12 10:14:50|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.1|2073.8|0
1723457700000|2024-08-12 10:15:00|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|2
1723457710000|2024-08-12 10:15:10|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|0
1723457720000|2024-08-12 10:15:20|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.6|2073.3|4
1723457730000|2024-08-12 10:15:30|2073.8|2073.5|2073.4|2073.1|2073.8|2073.5|2073.4|2073.1|1
1723457740000|2024-08-12 10:15:40|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|4
1723457750000|2024-08-12 10:15:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|1
1723457760000|2024-08-12 10:16:00|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.1|2072.8|1
1723457770000|2024-08-12 10:16:10|2073.4|2073.1|2073.6|2073.3|2073.6|2073.3|2073.4|2073.1|0
1723457780000|2024-08-12 10:16:20|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.3|2073|0
1723457790000|2024-08-12 10:16:30|2073.4|2073.1|2073.1|2072.8|2073.4|2073.1|2073.1|2072.8|13
1723457800000|2024-08-12 10:16:40|2073.2|2072.9|2072.9|2072.6|2073.2|2072.9|2072.9|2072.6|0
1723457810000|2024-08-12 10:16:50|2073|2072.7|2073.4|2073.1|2073.4|2073.1|2073|2072.7|11
1723457820000|2024-08-12 10:17:00|2073.3|2073|2073.3|2073|2073.4|2073.1|2073.3|2073|1
1723457840000|2024-08-12 10:17:20|2073.4|2073.1|2073.4|2073.1|2073.5|2073.2|2073.2|2072.9|1
1723457860000|2024-08-12 10:17:40|2073.5|2073.2|2073.7|2073.4|2073.7|2073.4|2073.5|2073.2|0
1723457880000|2024-08-12 10:18:00|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|0
1723457890000|2024-08-12 10:18:10|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|0
1723457900000|2024-08-12 10:18:20|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.5|2073.2|0
1723457920000|2024-08-12 10:18:40|2073.6|2073.3|2073.6|2073.3|2073.8|2073.5|2073.6|2073.3|7
1723457930000|2024-08-12 10:18:50|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|0
1723457940000|2024-08-12 10:19:00|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|0
1723457950000|2024-08-12 10:19:10|2073.5|2073.2|2073.5|2073.2|2073.6|2073.3|2073.4|2073.1|0
1723457970000|2024-08-12 10:19:30|2073.8|2073.5|2074.3|2074|2074.4|2074.1|2073.8|2073.5|6
1723457980000|2024-08-12 10:19:40|2074.5|2074.2|2074.5|2074.2|2074.6|2074.3|2074.5|2074.2|2
1723457990000|2024-08-12 10:19:50|2074.4|2074.1|2074.4|2074.1|2074.5|2074.2|2074.3|2074|1
1723458000000|2024-08-12 10:20:00|2074.3|2074|2074.6|2074.3|2074.6|2074.3|2074.3|2074|3
1723458010000|2024-08-12 10:20:10|2074.7|2074.4|2074.6|2074.3|2074.7|2074.4|2074.6|2074.3|0
1723458020000|2024-08-12 10:20:20|2074.8|2074.5|2074.7|2074.4|2074.8|2074.5|2074.7|2074.4|2
1723458030000|2024-08-12 10:20:30|2074.9|2074.6|2075.4|2075.1|2075.4|2075.1|2074.9|2074.6|5
1723458040000|2024-08-12 10:20:40|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2
1723458050000|2024-08-12 10:20:50|2075.6|2075.3|2075.5|2075.2|2075.6|2075.3|2075.5|2075.2|1
1723458060000|2024-08-12 10:21:00|2075.6|2075.3|2075.7|2075.4|2075.8|2075.5|2075.6|2075.3|4
1723458070000|2024-08-12 10:21:10|2075.8|2075.5|2075.9|2075.6|2076.1|2075.8|2075.8|2075.5|1
1723458080000|2024-08-12 10:21:20|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2075.9|2075.6|8
1723458090000|2024-08-12 10:21:30|2076.3|2076|2076.2|2075.9|2076.3|2076|2076.2|2075.9|0
1723458100000|2024-08-12 10:21:40|2076.3|2076|2075.9|2075.6|2076.3|2076|2075.9|2075.6|3
1723458110000|2024-08-12 10:21:50|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2075.9|2075.6|2
1723458120000|2024-08-12 10:22:00|2076|2075.7|2075.9|2075.6|2076|2075.7|2075.9|2075.6|0
1723458130000|2024-08-12 10:22:10|2076|2075.7|2075.3|2075|2076|2075.7|2075.3|2075|5
1723458140000|2024-08-12 10:22:20|2075.4|2075.1|2074.8|2074.5|2075.4|2075.1|2074.8|2074.5|4
1723458150000|2024-08-12 10:22:30|2074.7|2074.4|2074.6|2074.3|2074.8|2074.5|2074.6|2074.3|6
1723458160000|2024-08-12 10:22:40|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|2074.7|2074.4|0
1723458170000|2024-08-12 10:22:50|2074.9|2074.6|2074.9|2074.6|2075|2074.7|2074.9|2074.6|3
1723458180000|2024-08-12 10:23:00|2075|2074.7|2075.1|2074.8|2075.1|2074.8|2075|2074.7|1
1723458190000|2024-08-12 10:23:10|2075|2074.7|2074.9|2074.6|2075|2074.7|2074.9|2074.6|1
1723458210000|2024-08-12 10:23:30|2075|2074.7|2075.1|2074.8|2075.1|2074.8|2075|2074.7|2
1723458220000|2024-08-12 10:23:40|2075.2|2074.9|2074.9|2074.6|2075.2|2074.9|2074.9|2074.6|1
1723458230000|2024-08-12 10:23:50|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|2074.8|2074.5|1
1723458240000|2024-08-12 10:24:00|2074.6|2074.3|2074.4|2074.1|2074.6|2074.3|2074.4|2074.1|5
1723458250000|2024-08-12 10:24:10|2074.3|2074|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|3
1723458260000|2024-08-12 10:24:20|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|5
1723458270000|2024-08-12 10:24:30|2074.2|2073.9|2074|2073.7|2074.2|2073.9|2074|2073.7|2
1723458280000|2024-08-12 10:24:40|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2074|2073.7|2
1723458290000|2024-08-12 10:24:50|2074.1|2073.8|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|2
1723458310000|2024-08-12 10:25:10|2074.2|2073.9|2074|2073.7|2074.2|2073.9|2074|2073.7|8
1723458330000|2024-08-12 10:25:30|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|3
1723458340000|2024-08-12 10:25:40|2074.1|2073.8|2074.2|2073.9|2074.3|2074|2074.1|2073.8|5
1723458350000|2024-08-12 10:25:50|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|1
1723458370000|2024-08-12 10:26:10|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|1
1723458380000|2024-08-12 10:26:20|2074.1|2073.8|2074.3|2074|2074.4|2074.1|2074.1|2073.8|3
1723458390000|2024-08-12 10:26:30|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|1
1723458400000|2024-08-12 10:26:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|1
1723458410000|2024-08-12 10:26:50|2074|2073.7|2074.1|2073.8|2074.2|2073.9|2074|2073.7|12
1723458420000|2024-08-12 10:27:00|2074|2073.7|2074|2073.7|2074.1|2073.8|2073.8|2073.5|3
1723458440000|2024-08-12 10:27:20|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1723458450000|2024-08-12 10:27:30|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1723458460000|2024-08-12 10:27:40|2073.9|2073.6|2074|2073.7|2074.1|2073.8|2073.9|2073.6|1
1723458480000|2024-08-12 10:28:00|2074.1|2073.8|2074.1|2073.8|2074.3|2074|2074|2073.7|5
1723458490000|2024-08-12 10:28:10|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|0
1723458510000|2024-08-12 10:28:30|2074.2|2073.9|2074.1|2073.8|2074.3|2074|2074.1|2073.8|2
1723458520000|2024-08-12 10:28:40|2074.2|2073.9|2074.2|2073.9|2074.3|2074|2074.1|2073.8|4
1723458530000|2024-08-12 10:28:50|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|0
1723458540000|2024-08-12 10:29:00|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|2
1723458550000|2024-08-12 10:29:10|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|1
1723458560000|2024-08-12 10:29:20|2074.1|2073.8|2074.3|2074|2074.3|2074|2074.1|2073.8|1
1723458570000|2024-08-12 10:29:30|2074.4|2074.1|2074.1|2073.8|2074.4|2074.1|2074.1|2073.8|3
1723458590000|2024-08-12 10:29:50|||||||||3
1723458600000|2024-08-12 10:30:00|2074.2|2073.9|2073.8|2073.5|2074.2|2073.9|2073.8|2073.5|3
1723458610000|2024-08-12 10:30:10|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|0
1723458620000|2024-08-12 10:30:20|2074|2073.7|2074|2073.7|2074|2073.7|2073.7|2073.4|4
1723458630000|2024-08-12 10:30:30|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|4
1723458640000|2024-08-12 10:30:40|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|0
1723458650000|2024-08-12 10:30:50|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|4
1723458660000|2024-08-12 10:31:00|2073.6|2073.3|2073.8|2073.5|2073.9|2073.6|2073.6|2073.3|8
1723458670000|2024-08-12 10:31:10|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.7|2073.4|2
1723458680000|2024-08-12 10:31:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|1
1723458690000|2024-08-12 10:31:30|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|1
1723458700000|2024-08-12 10:31:40|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.8|2073.5|2
1723458710000|2024-08-12 10:31:50|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2073.9|2073.6|3
1723458720000|2024-08-12 10:32:00|2073.9|2073.6|2073.8|2073.5|2074|2073.7|2073.8|2073.5|1
1723458740000|2024-08-12 10:32:20|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|3
1723458750000|2024-08-12 10:32:30|2074|2073.7|2073.9|2073.6|2074.2|2073.9|2073.9|2073.6|6
1723458760000|2024-08-12 10:32:40|2074|2073.7|2074.2|2073.9|2074.2|2073.9|2074|2073.7|3
1723458770000|2024-08-12 10:32:50|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.1|2073.8|1
1723458780000|2024-08-12 10:33:00|2074.1|2073.8|2073.9|2073.6|2074.1|2073.8|2073.9|2073.6|3
1723458790000|2024-08-12 10:33:10|2074|2073.7|2074|2073.7|2074|2073.7|2073.9|2073.6|2
1723458800000|2024-08-12 10:33:20|2073.9|2073.6|2073.9|2073.6|2074|2073.7|2073.8|2073.5|1
1723458810000|2024-08-12 10:33:30|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|0
1723458820000|2024-08-12 10:33:40|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|0
1723458830000|2024-08-12 10:33:50|2073.7|2073.4|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|0
1723458840000|2024-08-12 10:34:00|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|15
1723458850000|2024-08-12 10:34:10|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|1
1723458860000|2024-08-12 10:34:20|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|0
1723458870000|2024-08-12 10:34:30|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|0
1723458880000|2024-08-12 10:34:40|2073.7|2073.4|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|0
1723458890000|2024-08-12 10:34:50|2073.6|2073.3|2073.6|2073.3|2073.7|2073.4|2073.6|2073.3|1
1723458900000|2024-08-12 10:35:00|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|7
1723458910000|2024-08-12 10:35:10|2073.6|2073.3|2073.7|2073.4|2073.8|2073.5|2073.6|2073.3|3
1723458920000|2024-08-12 10:35:20|2073.8|2073.5|2074|2073.7|2074|2073.7|2073.8|2073.5|0
1723458940000|2024-08-12 10:35:40|2074.1|2073.8|2074.3|2074|2074.3|2074|2074.1|2073.8|1
1723458950000|2024-08-12 10:35:50|2074.2|2073.9|2074|2073.7|2074.2|2073.9|2074|2073.7|1
1723458960000|2024-08-12 10:36:00|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2074|2073.7|0
1723458970000|2024-08-12 10:36:10|||||||||1
1723458980000|2024-08-12 10:36:20|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|1
1723459010000|2024-08-12 10:36:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.3|2073|1
1723459020000|2024-08-12 10:37:00|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|0
1723459030000|2024-08-12 10:37:10|2073.4|2073.1|2073.3|2073|2073.4|2073.1|2073.3|2073|0
1723459040000|2024-08-12 10:37:20|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|0
1723459050000|2024-08-12 10:37:30|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|3
1723459060000|2024-08-12 10:37:40|2073.3|2073|2073.4|2073.1|2073.6|2073.3|2073.3|2073|17
1723459070000|2024-08-12 10:37:50|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.3|2073|1
1723459080000|2024-08-12 10:38:00|2073.4|2073.1|2073.5|2073.2|2073.6|2073.3|2073.4|2073.1|3
1723459090000|2024-08-12 10:38:10|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|0
1723459110000|2024-08-12 10:38:30|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2
1723459120000|2024-08-12 10:38:40|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|0
1723459130000|2024-08-12 10:38:50|2073.6|2073.3|2074.1|2073.8|2074.4|2074.1|2073.6|2073.3|36
1723459140000|2024-08-12 10:39:00|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.9|2073.6|3
1723459150000|2024-08-12 10:39:10|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|1
1723459160000|2024-08-12 10:39:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1723459170000|2024-08-12 10:39:30|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|3
1723459180000|2024-08-12 10:39:40|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|1
1723459190000|2024-08-12 10:39:50|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.9|2073.6|0
1723459200000|2024-08-12 10:40:00|2074|2073.7|2073.6|2073.3|2074|2073.7|2073.6|2073.3|1
1723459210000|2024-08-12 10:40:10|2073.7|2073.4|2073.6|2073.3|2073.7|2073.4|2073.6|2073.3|1
1723459220000|2024-08-12 10:40:20|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|0
1723459240000|2024-08-12 10:40:40|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|1
1723459260000|2024-08-12 10:41:00|2074.1|2073.8|2074.2|2073.9|2074.2|2073.9|2074.1|2073.8|2
1723459270000|2024-08-12 10:41:10|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|0
1723459280000|2024-08-12 10:41:20|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1723459290000|2024-08-12 10:41:30|2074.2|2073.9|2074.3|2074|2074.4|2074.1|2074.2|2073.9|2
1723459300000|2024-08-12 10:41:40|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074.3|2074|0
1723459310000|2024-08-12 10:41:50|2074.4|2074.1|2074.5|2074.2|2074.7|2074.4|2074.3|2074|15
1723459320000|2024-08-12 10:42:00|2074.6|2074.3|2074.4|2074.1|2074.8|2074.5|2074.4|2074.1|11
1723459330000|2024-08-12 10:42:10|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|2
1723459340000|2024-08-12 10:42:20|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|0
1723459350000|2024-08-12 10:42:30|2074.6|2074.3|2074.7|2074.4|2074.8|2074.5|2074.5|2074.2|28
1723459360000|2024-08-12 10:42:40|2074.8|2074.5|2074.4|2074.1|2074.8|2074.5|2074.4|2074.1|9
1723459370000|2024-08-12 10:42:50|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|2074.5|2074.2|0
1723459380000|2024-08-12 10:43:00|2074.6|2074.3|2074.4|2074.1|2074.6|2074.3|2074.3|2074|0
1723459390000|2024-08-12 10:43:10|2074.3|2074|2074.2|2073.9|2074.4|2074.1|2074.2|2073.9|0
1723459400000|2024-08-12 10:43:20|2074.3|2074|2074.4|2074.1|2074.4|2074.1|2074.3|2074|0
1723459410000|2024-08-12 10:43:30|2074.5|2074.2|2074.6|2074.3|2074.6|2074.3|2074.5|2074.2|1
1723459430000|2024-08-12 10:43:50|2074.4|2074.1|2073.9|2073.6|2074.4|2074.1|2073.9|2073.6|6
1723459440000|2024-08-12 10:44:00|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|0
1723459450000|2024-08-12 10:44:10|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|0
1723459460000|2024-08-12 10:44:20|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|0
1723459470000|2024-08-12 10:44:30|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.5|2073.2|1
1723459490000|2024-08-12 10:44:50|2073.9|2073.6|2074|2073.7|2074|2073.7|2073.9|2073.6|13
1723459500000|2024-08-12 10:45:00|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|0
1723459510000|2024-08-12 10:45:10|2074|2073.7|2073.8|2073.5|2074|2073.7|2073.8|2073.5|9
1723459520000|2024-08-12 10:45:20|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2
1723459530000|2024-08-12 10:45:30|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2
1723459540000|2024-08-12 10:45:40|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|2073.9|2073.6|4
1723459550000|2024-08-12 10:45:50|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|1
1723459570000|2024-08-12 10:46:10|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|2
1723459580000|2024-08-12 10:46:20|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|1
1723459590000|2024-08-12 10:46:30|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.8|2073.5|5
1723459600000|2024-08-12 10:46:40|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.3|2073|5
1723459610000|2024-08-12 10:46:50|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|0
1723459620000|2024-08-12 10:47:00|2073.5|2073.2|2073.6|2073.3|2073.6|2073.3|2073.5|2073.2|2
1723459630000|2024-08-12 10:47:10|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|0
1723459650000|2024-08-12 10:47:30|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|0
1723459660000|2024-08-12 10:47:40|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|0
1723459670000|2024-08-12 10:47:50|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|2
1723459690000|2024-08-12 10:48:10|2073.7|2073.4|2073.6|2073.3|2073.8|2073.5|2073.5|2073.2|1
1723459700000|2024-08-12 10:48:20|2073.5|2073.2|2073.3|2073|2073.5|2073.2|2073.3|2073|2
1723459710000|2024-08-12 10:48:30|2073.2|2072.9|2073|2072.7|2073.2|2072.9|2073|2072.7|2
1723459720000|2024-08-12 10:48:40|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2073|2072.7|3
1723459730000|2024-08-12 10:48:50|||||||||1
1723459740000|2024-08-12 10:49:00|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|1
1723459750000|2024-08-12 10:49:10|2072.7|2072.4|2072.8|2072.5|2072.8|2072.5|2072.6|2072.3|5
1723459760000|2024-08-12 10:49:20|2072.7|2072.4|2073|2072.7|2073|2072.7|2072.7|2072.4|1
1723459770000|2024-08-12 10:49:30|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2073|2072.7|0
1723459780000|2024-08-12 10:49:40|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|0
1723459790000|2024-08-12 10:49:50|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|0
1723459800000|2024-08-12 10:50:00|2073|2072.7|2073|2072.7|2073.2|2072.9|2073|2072.7|3
1723459810000|2024-08-12 10:50:10|2073.1|2072.8|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|1
1723459820000|2024-08-12 10:50:20|2073|2072.7|2073|2072.7|2073|2072.7|2073|2072.7|0
1723459830000|2024-08-12 10:50:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|2
1723459840000|2024-08-12 10:50:40|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|0
1723459850000|2024-08-12 10:50:50|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|2
1723459860000|2024-08-12 10:51:00|2073|2072.7|2073.1|2072.8|2073.2|2072.9|2072.9|2072.6|16
1723459870000|2024-08-12 10:51:10|2073|2072.7|2073.2|2072.9|2073.2|2072.9|2073|2072.7|5
1723459880000|2024-08-12 10:51:20|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073|2072.7|2
1723459890000|2024-08-12 10:51:30|2073.3|2073|2073.3|2073|2073.3|2073|2073.2|2072.9|0
1723459900000|2024-08-12 10:51:40|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|0
1723459910000|2024-08-12 10:51:50|2073.3|2073|2073.5|2073.2|2073.5|2073.2|2073.3|2073|5
1723459930000|2024-08-12 10:52:10|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|5
1723459940000|2024-08-12 10:52:20|2073.3|2073|2073.1|2072.8|2073.3|2073|2073.1|2072.8|0
1723459950000|2024-08-12 10:52:30|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|0
1723459960000|2024-08-12 10:52:40|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|1
1723459970000|2024-08-12 10:52:50|2073.1|2072.8|2073.4|2073.1|2073.4|2073.1|2073.1|2072.8|0
1723459980000|2024-08-12 10:53:00|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2073.3|2073|4
1723460000000|2024-08-12 10:53:20|2073.5|2073.2|2073.6|2073.3|2073.7|2073.4|2073.5|2073.2|0
1723460010000|2024-08-12 10:53:30|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|1
1723460020000|2024-08-12 10:53:40|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|2
1723460030000|2024-08-12 10:53:50|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|3
1723460040000|2024-08-12 10:54:00|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|0
1723460050000|2024-08-12 10:54:10|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.6|2073.3|2
1723460060000|2024-08-12 10:54:20|2073.5|2073.2|2073.7|2073.4|2073.7|2073.4|2073.5|2073.2|2
1723460080000|2024-08-12 10:54:40|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|1
1723460090000|2024-08-12 10:54:50|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2074|2073.7|1
1723460100000|2024-08-12 10:55:00|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2074.1|2073.8|0
1723460110000|2024-08-12 10:55:10|2074.2|2073.9|2074.2|2073.9|2074.3|2074|2074.2|2073.9|2
1723460120000|2024-08-12 10:55:20|2074.3|2074|2074.3|2074|2074.3|2074|2074.3|2074|0
1723460140000|2024-08-12 10:55:40|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|0
1723460150000|2024-08-12 10:55:50|2074.2|2073.9|2074.3|2074|2074.3|2074|2074.2|2073.9|15
1723460160000|2024-08-12 10:56:00|2074.4|2074.1|2074|2073.7|2074.4|2074.1|2074|2073.7|1
1723460180000|2024-08-12 10:56:20|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074|2073.7|0
1723460190000|2024-08-12 10:56:30|2074|2073.7|2074.1|2073.8|2074.2|2073.9|2074|2073.7|3
1723460210000|2024-08-12 10:56:50|2074|2073.7|2074.2|2073.9|2074.2|2073.9|2074|2073.7|2
1723460220000|2024-08-12 10:57:00|2074.3|2074|2074.2|2073.9|2074.3|2074|2074.2|2073.9|0
1723460230000|2024-08-12 10:57:10|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|2074.1|2073.8|1
1723460240000|2024-08-12 10:57:20|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|6
1723460250000|2024-08-12 10:57:30|2074|2073.7|2074.1|2073.8|2074.1|2073.8|2073.9|2073.6|6
1723460260000|2024-08-12 10:57:40|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.8|2073.5|0
1723460270000|2024-08-12 10:57:50|2073.8|2073.5|2073.9|2073.6|2073.9|2073.6|2073.8|2073.5|1
1723460280000|2024-08-12 10:58:00|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|3
1723460290000|2024-08-12 10:58:10|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.9|2073.6|2
1723460300000|2024-08-12 10:58:20|2074|2073.7|2074|2073.7|2074|2073.7|2074|2073.7|2
1723460310000|2024-08-12 10:58:30|2074.1|2073.8|2074|2073.7|2074.1|2073.8|2074|2073.7|3
1723460320000|2024-08-12 10:58:40|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|2074.2|2073.9|3
1723460330000|2024-08-12 10:58:50|2074.1|2073.8|2073.9|2073.6|2074.1|2073.8|2073.9|2073.6|7
1723460340000|2024-08-12 10:59:00|2074|2073.7|2073.9|2073.6|2074|2073.7|2073.9|2073.6|0
1723460350000|2024-08-12 10:59:10|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|2
1723460360000|2024-08-12 10:59:20|2073.7|2073.4|2073.5|2073.2|2073.7|2073.4|2073.4|2073.1|9
1723460370000|2024-08-12 10:59:30|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|1
1723460380000|2024-08-12 10:59:40|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|3
1723460390000|2024-08-12 10:59:50|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|1
1723460400000|2024-08-12 11:00:00|2073.9|2073.6|2073.7|2073.4|2073.9|2073.6|2073.4|2073.1|58
1723460410000|2024-08-12 11:00:10|2073.6|2073.3|2073.5|2073.2|2073.8|2073.5|2073.4|2073.1|2
1723460420000|2024-08-12 11:00:20|2073.6|2073.3|2073.8|2073.5|2073.9|2073.6|2073.6|2073.3|19
1723460430000|2024-08-12 11:00:30|2073.7|2073.4|2073.8|2073.5|2073.9|2073.6|2073.7|2073.4|1
1723460440000|2024-08-12 11:00:40|2073.7|2073.4|2073.5|2073.2|2073.9|2073.6|2073.5|2073.2|1
1723460450000|2024-08-12 11:00:50|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.5|2073.2|7
1723460460000|2024-08-12 11:01:00|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.6|2073.3|10
1723460470000|2024-08-12 11:01:10|2073.6|2073.3|2073.7|2073.4|2073.7|2073.4|2073.6|2073.3|3
1723460480000|2024-08-12 11:01:20|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|0
1723460490000|2024-08-12 11:01:30|2073.8|2073.5|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|3
1723460500000|2024-08-12 11:01:40|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|13
1723460510000|2024-08-12 11:01:50|2073.7|2073.4|2073.8|2073.5|2073.9|2073.6|2073.7|2073.4|1
1723460520000|2024-08-12 11:02:00|2073.9|2073.6|2075.2|2074.9|2075.2|2074.9|2073.8|2073.5|32
1723460530000|2024-08-12 11:02:10|2075.3|2075|2075.2|2074.9|2075.4|2075.1|2075.2|2074.9|5
1723460540000|2024-08-12 11:02:20|2075.3|2075|2075.2|2074.9|2075.3|2075|2075|2074.7|1
1723460550000|2024-08-12 11:02:30|2075.1|2074.8|2075.1|2074.8|2075.2|2074.9|2075|2074.7|0
1723460560000|2024-08-12 11:02:40|2075|2074.7|2075|2074.7|2075.1|2074.8|2075|2074.7|1
1723460570000|2024-08-12 11:02:50|2075.1|2074.8|2075.1|2074.8|2075.2|2074.9|2075.1|2074.8|1
1723460580000|2024-08-12 11:03:00|2075|2074.7|2075.6|2075.3|2075.6|2075.3|2074.8|2074.5|18
1723460590000|2024-08-12 11:03:10|2075.4|2075.1|2075.5|2075.2|2075.6|2075.3|2075.4|2075.1|2
1723460600000|2024-08-12 11:03:20|2075.6|2075.3|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|3
1723460610000|2024-08-12 11:03:30|2075.8|2075.5|2075.4|2075.1|2075.8|2075.5|2075.3|2075|35
1723460620000|2024-08-12 11:03:40|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.4|2075.1|1
1723460630000|2024-08-12 11:03:50|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.6|2075.3|0
1723460640000|2024-08-12 11:04:00|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|1
1723460650000|2024-08-12 11:04:10|2075.9|2075.6|2075.7|2075.4|2076|2075.7|2075.7|2075.4|5
1723460670000|2024-08-12 11:04:30|2075.8|2075.5|2075.3|2075|2075.8|2075.5|2075.3|2075|12
1723460680000|2024-08-12 11:04:40|2075.2|2074.9|2075.4|2075.1|2075.4|2075.1|2075.2|2074.9|1
1723460690000|2024-08-12 11:04:50|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.5|2075.2|0
1723460700000|2024-08-12 11:05:00|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.5|2075.2|2
1723460710000|2024-08-12 11:05:10|2075.5|2075.2|2075.6|2075.3|2075.6|2075.3|2075.5|2075.2|1
1723460720000|2024-08-12 11:05:20|2075.8|2075.5|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|7
1723460730000|2024-08-12 11:05:30|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|0
1723460740000|2024-08-12 11:05:40|2075.7|2075.4|2075.8|2075.5|2075.8|2075.5|2075.7|2075.4|6
1723460750000|2024-08-12 11:05:50|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|0
1723460760000|2024-08-12 11:06:00|2075.6|2075.3|2075.6|2075.3|2075.7|2075.4|2075.6|2075.3|6
1723460770000|2024-08-12 11:06:10|2075.7|2075.4|2075.7|2075.4|2075.8|2075.5|2075.6|2075.3|3
1723460780000|2024-08-12 11:06:20|2075.6|2075.3|2075.6|2075.3|2075.6|2075.3|2075.5|2075.2|5
1723460790000|2024-08-12 11:06:30|2075.7|2075.4|2075.9|2075.6|2075.9|2075.6|2075.7|2075.4|3
1723460800000|2024-08-12 11:06:40|2075.8|2075.5|2076|2075.7|2076|2075.7|2075.8|2075.5|4
1723460810000|2024-08-12 11:06:50|2076.1|2075.8|2076.2|2075.9|2076.3|2076|2076.1|2075.8|1
1723460820000|2024-08-12 11:07:00|2076.1|2075.8|2076|2075.7|2076.2|2075.9|2076|2075.7|3
1723460830000|2024-08-12 11:07:10|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|2076.1|2075.8|0
1723460840000|2024-08-12 11:07:20|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|0
1723460850000|2024-08-12 11:07:30|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2076|2075.7|1
1723460860000|2024-08-12 11:07:40|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.9|2075.6|2
1723460880000|2024-08-12 11:08:00|2076.1|2075.8|2076|2075.7|2076.1|2075.8|2076|2075.7|1
1723460890000|2024-08-12 11:08:10|2075.9|2075.6|2076.1|2075.8|2076.4|2076.1|2075.8|2075.5|44
1723460900000|2024-08-12 11:08:20|2076.2|2075.9|2076.3|2076|2076.3|2076|2076.2|2075.9|2
1723460910000|2024-08-12 11:08:30|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.3|2076|1
1723460920000|2024-08-12 11:08:40|2076.2|2075.9|2076.3|2076|2076.3|2076|2076.2|2075.9|1
1723460930000|2024-08-12 11:08:50|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.3|2076|0
1723460940000|2024-08-12 11:09:00|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|0
1723460950000|2024-08-12 11:09:10|2076.3|2076|2076.2|2075.9|2076.3|2076|2076.2|2075.9|0
1723460960000|2024-08-12 11:09:20|2076.1|2075.8|2076.3|2076|2076.4|2076.1|2076.1|2075.8|3
1723460970000|2024-08-12 11:09:30|2076.4|2076.1|2077.1|2076.8|2077.1|2076.8|2076.4|2076.1|21
1723460990000|2024-08-12 11:09:50|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.7|2076.4|9
1723461000000|2024-08-12 11:10:00|2076.7|2076.4|2076.6|2076.3|2076.8|2076.5|2076.6|2076.3|4
1723461010000|2024-08-12 11:10:10|2076.7|2076.4|2076.6|2076.3|2076.9|2076.6|2076.6|2076.3|10
1723461020000|2024-08-12 11:10:20|2076.5|2076.2|2076.1|2075.8|2076.6|2076.3|2076.1|2075.8|3
1723461030000|2024-08-12 11:10:30|2076|2075.7|2075.9|2075.6|2076.1|2075.8|2075.9|2075.6|0
1723461040000|2024-08-12 11:10:40|2075.8|2075.5|2075.6|2075.3|2075.9|2075.6|2075.6|2075.3|3
1723461050000|2024-08-12 11:10:50|2075.5|2075.2|2075.6|2075.3|2075.7|2075.4|2075.5|2075.2|7
1723461060000|2024-08-12 11:11:00|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|2075.5|2075.2|3
1723461070000|2024-08-12 11:11:10|2075.6|2075.3|2075.6|2075.3|2075.7|2075.4|2075.6|2075.3|10
1723461090000|2024-08-12 11:11:30|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|2075.7|2075.4|1
1723461100000|2024-08-12 11:11:40|2075.8|2075.5|2075.9|2075.6|2075.9|2075.6|2075.8|2075.5|2
1723461110000|2024-08-12 11:11:50|||||||||1
1723461140000|2024-08-12 11:12:20|2076|2075.7|2075.9|2075.6|2076|2075.7|2075.9|2075.6|5
1723461150000|2024-08-12 11:12:30|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2075.9|2075.6|6
1723461160000|2024-08-12 11:12:40|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|10
1723461170000|2024-08-12 11:12:50|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.8|2076.5|1
1723461180000|2024-08-12 11:13:00|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|3
1723461190000|2024-08-12 11:13:10|2076.8|2076.5|2076.5|2076.2|2076.8|2076.5|2076.5|2076.2|1
1723461200000|2024-08-12 11:13:20|2076.7|2076.4|2076.8|2076.5|2076.9|2076.6|2076.6|2076.3|6
1723461210000|2024-08-12 11:13:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|0
1723461220000|2024-08-12 11:13:40|2077|2076.7|2076.8|2076.5|2077|2076.7|2076.8|2076.5|4
1723461230000|2024-08-12 11:13:50|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|1
1723461240000|2024-08-12 11:14:00|2076.8|2076.5|2076.9|2076.6|2077|2076.7|2076.8|2076.5|0
1723461250000|2024-08-12 11:14:10|2076.8|2076.5|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|3
1723461260000|2024-08-12 11:14:20|2077|2076.7|2077|2076.7|2077|2076.7|2077|2076.7|0
1723461270000|2024-08-12 11:14:30|2077.1|2076.8|2076.8|2076.5|2077.1|2076.8|2076.8|2076.5|4
1723461280000|2024-08-12 11:14:40|2076.9|2076.6|2077|2076.7|2077|2076.7|2076.8|2076.5|0
1723461290000|2024-08-12 11:14:50|2076.9|2076.6|2076.7|2076.4|2077.1|2076.8|2076.7|2076.4|2
1723461300000|2024-08-12 11:15:00|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|6
1723461310000|2024-08-12 11:15:10|2076.5|2076.2|2076.6|2076.3|2076.6|2076.3|2076.5|2076.2|0
1723461320000|2024-08-12 11:15:20|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2076.4|2076.1|0
1723461330000|2024-08-12 11:15:30|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|3
1723461340000|2024-08-12 11:15:40|2076.3|2076|2076.4|2076.1|2076.4|2076.1|2076.3|2076|8
1723461350000|2024-08-12 11:15:50|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2076.4|2076.1|3
1723461360000|2024-08-12 11:16:00|2076.5|2076.2|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|6
1723461370000|2024-08-12 11:16:10|2076.7|2076.4|2076.8|2076.5|2076.8|2076.5|2076.7|2076.4|0
1723461380000|2024-08-12 11:16:20|2076.7|2076.4|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|2
1723461390000|2024-08-12 11:16:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|1
1723461400000|2024-08-12 11:16:40|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.8|2076.5|1
1723461410000|2024-08-12 11:16:50|2077.1|2076.8|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|1
1723461420000|2024-08-12 11:17:00|2077.3|2077|2077.4|2077.1|2077.4|2077.1|2077.3|2077|13
1723461430000|2024-08-12 11:17:10|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|0
1723461450000|2024-08-12 11:17:30|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|10
1723461460000|2024-08-12 11:17:40|2077.8|2077.5|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|15
1723461470000|2024-08-12 11:17:50|2077.7|2077.4|2077.8|2077.5|2077.9|2077.6|2077.7|2077.4|1
1723461480000|2024-08-12 11:18:00|2077.6|2077.3|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|6
1723461490000|2024-08-12 11:18:10|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|1
1723461500000|2024-08-12 11:18:20|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|0
1723461510000|2024-08-12 11:18:30|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|1
1723461520000|2024-08-12 11:18:40|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.2|2076.9|1
1723461530000|2024-08-12 11:18:50|2077.2|2076.9|2077.8|2077.5|2077.9|2077.6|2077.1|2076.8|5
1723461540000|2024-08-12 11:19:00|2078|2077.7|2078|2077.7|2078.2|2077.9|2078|2077.7|8
1723461550000|2024-08-12 11:19:10|2078.2|2077.9|2078.5|2078.2|2078.7|2078.4|2078.1|2077.8|13
1723461560000|2024-08-12 11:19:20|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2078.3|2078|6
1723461570000|2024-08-12 11:19:30|2078.5|2078.2|2078.1|2077.8|2078.5|2078.2|2078|2077.7|5
1723461580000|2024-08-12 11:19:40|2078.3|2078|2078.3|2078|2078.4|2078.1|2078.1|2077.8|4
1723461590000|2024-08-12 11:19:50|2078.1|2077.8|2078.1|2077.8|2078.3|2078|2078.1|2077.8|0
1723461600000|2024-08-12 11:20:00|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|0
1723461610000|2024-08-12 11:20:10|2078|2077.7|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|15
1723461620000|2024-08-12 11:20:20|2078|2077.7|2077.9|2077.6|2078.1|2077.8|2077.9|2077.6|15
1723461630000|2024-08-12 11:20:30|2077.8|2077.5|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|0
1723461640000|2024-08-12 11:20:40|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|2
1723461650000|2024-08-12 11:20:50|2077.9|2077.6|2077.9|2077.6|2078|2077.7|2077.8|2077.5|3
1723461660000|2024-08-12 11:21:00|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|1
1723461670000|2024-08-12 11:21:10|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2078|2077.7|0
1723461690000|2024-08-12 11:21:30|2077.9|2077.6|2077.7|2077.4|2077.9|2077.6|2077.6|2077.3|15
1723461700000|2024-08-12 11:21:40|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|6
1723461720000|2024-08-12 11:22:00|2077.7|2077.4|2077.3|2077|2077.7|2077.4|2077.3|2077|9
1723461730000|2024-08-12 11:22:10|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|0
1723461750000|2024-08-12 11:22:30|2077.5|2077.2|2077.4|2077.1|2077.7|2077.4|2077.4|2077.1|7
1723461760000|2024-08-12 11:22:40|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.5|2077.2|4
1723461770000|2024-08-12 11:22:50|2077.5|2077.2|2077.8|2077.5|2077.8|2077.5|2077.5|2077.2|10
1723461780000|2024-08-12 11:23:00|2077.9|2077.6|2077.9|2077.6|2078.2|2077.9|2077.9|2077.6|3
1723461790000|2024-08-12 11:23:10|2077.7|2077.4|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|3
1723461800000|2024-08-12 11:23:20|2077.6|2077.3|2079.4|2079.1|2079.4|2079.1|2077.6|2077.3|118
1723461810000|2024-08-12 11:23:30|2079.6|2079.3|2079|2078.7|2079.7|2079.4|2078.8|2078.5|140
1723461820000|2024-08-12 11:23:40|2079.1|2078.8|2078.5|2078.2|2079.3|2079|2078.4|2078.1|14
1723461830000|2024-08-12 11:23:50|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|0
1723461840000|2024-08-12 11:24:00|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|2
1723461850000|2024-08-12 11:24:10|2078.6|2078.3|2078.3|2078|2078.6|2078.3|2078.3|2078|3
1723461860000|2024-08-12 11:24:20|||||||||1
1723461870000|2024-08-12 11:24:30|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1723461880000|2024-08-12 11:24:40|||||||||8
1723461890000|2024-08-12 11:24:50|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.3|2078|1
1723461900000|2024-08-12 11:25:00|2078.2|2077.9|2077.9|2077.6|2078.3|2078|2077.9|2077.6|3
1723461910000|2024-08-12 11:25:10|2077.7|2077.4|2077.9|2077.6|2078|2077.7|2077.5|2077.2|8
1723461920000|2024-08-12 11:25:20|2078|2077.7|2078.2|2077.9|2078.2|2077.9|2078|2077.7|1
1723461930000|2024-08-12 11:25:30|2078.1|2077.8|2078.3|2078|2078.3|2078|2078|2077.7|1
1723461940000|2024-08-12 11:25:40|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078|2077.7|2
1723461950000|2024-08-12 11:25:50|2078.1|2077.8|2078.2|2077.9|2078.3|2078|2078|2077.7|0
1723461960000|2024-08-12 11:26:00|2078.3|2078|2078.6|2078.3|2078.6|2078.3|2078.3|2078|2
1723461970000|2024-08-12 11:26:10|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|2
1723461980000|2024-08-12 11:26:20|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|6
1723461990000|2024-08-12 11:26:30|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|0
1723462000000|2024-08-12 11:26:40|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|1
1723462010000|2024-08-12 11:26:50|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|3
1723462030000|2024-08-12 11:27:10|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|0
1723462040000|2024-08-12 11:27:20|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|3
1723462050000|2024-08-12 11:27:30|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|6
1723462060000|2024-08-12 11:27:40|2078.7|2078.4|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|0
1723462070000|2024-08-12 11:27:50|2078.6|2078.3|2078.3|2078|2078.6|2078.3|2078.3|2078|2
1723462080000|2024-08-12 11:28:00|2078.2|2077.9|2078.2|2077.9|2078.3|2078|2078.1|2077.8|2
1723462090000|2024-08-12 11:28:10|2078.3|2078|2078.2|2077.9|2078.3|2078|2078.2|2077.9|2
1723462100000|2024-08-12 11:28:20|2078.3|2078|2078.3|2078|2078.3|2078|2078.2|2077.9|0
1723462110000|2024-08-12 11:28:30|2078.2|2077.9|2078|2077.7|2078.3|2078|2078|2077.7|3
1723462120000|2024-08-12 11:28:40|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|3
1723462130000|2024-08-12 11:28:50|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|1
1723462140000|2024-08-12 11:29:00|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078|2077.7|0
1723462150000|2024-08-12 11:29:10|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078|2077.7|3
1723462160000|2024-08-12 11:29:20|2078.1|2077.8|2078.4|2078.1|2078.6|2078.3|2078.1|2077.8|4
1723462170000|2024-08-12 11:29:30|2078.3|2078|2078.1|2077.8|2078.3|2078|2078.1|2077.8|1
1723462180000|2024-08-12 11:29:40|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|0
1723462190000|2024-08-12 11:29:50|2078.2|2077.9|2077.6|2077.3|2078.2|2077.9|2077.6|2077.3|16
1723462200000|2024-08-12 11:30:00|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.3|2077|3
1723462210000|2024-08-12 11:30:10|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|1
1723462220000|2024-08-12 11:30:20|2077.6|2077.3|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|14
1723462230000|2024-08-12 11:30:30|2077.4|2077.1|2078.3|2078|2078.3|2078|2077.3|2077|20
1723462240000|2024-08-12 11:30:40|2078.2|2077.9|2078.3|2078|2078.3|2078|2078.2|2077.9|0
1723462250000|2024-08-12 11:30:50|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2
1723462260000|2024-08-12 11:31:00|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|3
1723462270000|2024-08-12 11:31:10|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|5
1723462280000|2024-08-12 11:31:20|2078.8|2078.5|2078.1|2077.8|2078.8|2078.5|2078.1|2077.8|47
1723462290000|2024-08-12 11:31:30|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|0
1723462300000|2024-08-12 11:31:40|2078.3|2078|2078.3|2078|2078.4|2078.1|2078.3|2078|0
1723462310000|2024-08-12 11:31:50|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|0
1723462320000|2024-08-12 11:32:00|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|11
1723462330000|2024-08-12 11:32:10|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.8|2077.5|3
1723462340000|2024-08-12 11:32:20|||||||||2
1723462350000|2024-08-12 11:32:30|2077.9|2077.6|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|0
1723462360000|2024-08-12 11:32:40|2077.9|2077.6|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|0
1723462370000|2024-08-12 11:32:50|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2
1723462380000|2024-08-12 11:33:00|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|1
1723462390000|2024-08-12 11:33:10|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|1
1723462410000|2024-08-12 11:33:30|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|12
1723462420000|2024-08-12 11:33:40|2077.5|2077.2|2077.3|2077|2077.5|2077.2|2077.3|2077|1
1723462430000|2024-08-12 11:33:50|2077.2|2076.9|2077.4|2077.1|2077.5|2077.2|2077.2|2076.9|7
1723462440000|2024-08-12 11:34:00|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|0
1723462450000|2024-08-12 11:34:10|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|0
1723462460000|2024-08-12 11:34:20|2077.9|2077.6|2077.7|2077.4|2078|2077.7|2077.6|2077.3|3
1723462470000|2024-08-12 11:34:30|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|0
1723462480000|2024-08-12 11:34:40|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|0
1723462490000|2024-08-12 11:34:50|2077.8|2077.5|2077.9|2077.6|2078|2077.7|2077.8|2077.5|2
1723462500000|2024-08-12 11:35:00|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.4|2077.1|4
1723462510000|2024-08-12 11:35:10|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|0
1723462520000|2024-08-12 11:35:20|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2
1723462530000|2024-08-12 11:35:30|2077.7|2077.4|2078|2077.7|2078|2077.7|2077.7|2077.4|5
1723462550000|2024-08-12 11:35:50|2077.9|2077.6|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|1
1723462560000|2024-08-12 11:36:00|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|3
1723462570000|2024-08-12 11:36:10|2078|2077.7|2078.1|2077.8|2078.2|2077.9|2078|2077.7|3
1723462580000|2024-08-12 11:36:20|2078.2|2077.9|2077.6|2077.3|2078.2|2077.9|2077.6|2077.3|7
1723462590000|2024-08-12 11:36:30|2077.7|2077.4|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|7
1723462600000|2024-08-12 11:36:40|2078|2077.7|2078|2077.7|2078.2|2077.9|2078|2077.7|0
1723462610000|2024-08-12 11:36:50|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|2
1723462630000|2024-08-12 11:37:10|2078|2077.7|2078|2077.7|2078.1|2077.8|2078|2077.7|1
1723462640000|2024-08-12 11:37:20|2077.8|2077.5|2077.8|2077.5|2077.9|2077.6|2077.8|2077.5|2
1723462650000|2024-08-12 11:37:30|2077.9|2077.6|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|3
1723462660000|2024-08-12 11:37:40|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|4
1723462670000|2024-08-12 11:37:50|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|1
1723462680000|2024-08-12 11:38:00|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.5|2077.2|0
1723462690000|2024-08-12 11:38:10|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|12
1723462700000|2024-08-12 11:38:20|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.7|2077.4|3
1723462710000|2024-08-12 11:38:30|2077.8|2077.5|2077.9|2077.6|2078|2077.7|2077.7|2077.4|2
1723462720000|2024-08-12 11:38:40|2078|2077.7|2078|2077.7|2078|2077.7|2077.9|2077.6|0
1723462730000|2024-08-12 11:38:50|2078.1|2077.8|2078.3|2078|2078.3|2078|2078.1|2077.8|1
1723462740000|2024-08-12 11:39:00|2078.2|2077.9|2078.1|2077.8|2078.3|2078|2078|2077.7|4
1723462750000|2024-08-12 11:39:10|2078|2077.7|2078.3|2078|2078.3|2078|2078|2077.7|1
1723462760000|2024-08-12 11:39:20|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|9
1723462770000|2024-08-12 11:39:30|2078.4|2078.1|2078.6|2078.3|2078.7|2078.4|2078.4|2078.1|2
1723462780000|2024-08-12 11:39:40|2078.3|2078|2078.1|2077.8|2078.3|2078|2078.1|2077.8|10
1723462790000|2024-08-12 11:39:50|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|2
1723462800000|2024-08-12 11:40:00|2078.2|2077.9|2078.1|2077.8|2078.3|2078|2078.1|2077.8|6
1723462810000|2024-08-12 11:40:10|2077.9|2077.6|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|7
1723462820000|2024-08-12 11:40:20|||||||||1
1723462830000|2024-08-12 11:40:30|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|0
1723462840000|2024-08-12 11:40:40|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|3
1723462850000|2024-08-12 11:40:50|2078.3|2078|2078.1|2077.8|2078.3|2078|2078.1|2077.8|1
1723462860000|2024-08-12 11:41:00|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|0
1723462870000|2024-08-12 11:41:10|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|0
1723462880000|2024-08-12 11:41:20|2078.5|2078.2|2078.7|2078.4|2078.7|2078.4|2078.2|2077.9|3
1723462890000|2024-08-12 11:41:30|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|1
1723462900000|2024-08-12 11:41:40|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|4
1723462910000|2024-08-12 11:41:50|2078.9|2078.6|2078.5|2078.2|2078.9|2078.6|2078.5|2078.2|9
1723462920000|2024-08-12 11:42:00|2078.6|2078.3|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|14
1723462930000|2024-08-12 11:42:10|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|9
1723462940000|2024-08-12 11:42:20|2079.2|2078.9|2079|2078.7|2079.3|2079|2078.8|2078.5|29
1723462950000|2024-08-12 11:42:30|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.9|2078.6|4
1723462960000|2024-08-12 11:42:40|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.6|2078.3|6
1723462980000|2024-08-12 11:43:00|2078.8|2078.5|2078.8|2078.5|2079|2078.7|2078.8|2078.5|8
1723462990000|2024-08-12 11:43:10|2079|2078.7|2078.8|2078.5|2079|2078.7|2078.8|2078.5|3
1723463000000|2024-08-12 11:43:20|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|4
1723463010000|2024-08-12 11:43:30|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|1
1723463020000|2024-08-12 11:43:40|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|5
1723463030000|2024-08-12 11:43:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2
1723463040000|2024-08-12 11:44:00|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|3
1723463050000|2024-08-12 11:44:10|2078.8|2078.5|2078.5|2078.2|2078.8|2078.5|2078.5|2078.2|3
1723463060000|2024-08-12 11:44:20|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|0
1723463070000|2024-08-12 11:44:30|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.4|2078.1|1
1723463080000|2024-08-12 11:44:40|2078.6|2078.3|2077.8|2077.5|2078.6|2078.3|2077.7|2077.4|11
1723463090000|2024-08-12 11:44:50|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|3
1723463100000|2024-08-12 11:45:00|2077.5|2077.2|2077.8|2077.5|2077.9|2077.6|2077.5|2077.2|16
1723463110000|2024-08-12 11:45:10|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.6|2077.3|2
1723463120000|2024-08-12 11:45:20|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|6
1723463130000|2024-08-12 11:45:30|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|4
1723463140000|2024-08-12 11:45:40|2077.5|2077.2|2077.7|2077.4|2077.7|2077.4|2077.3|2077|1
1723463150000|2024-08-12 11:45:50|2077.8|2077.5|2077.7|2077.4|2077.9|2077.6|2077.7|2077.4|3
1723463160000|2024-08-12 11:46:00|2077.8|2077.5|2077.5|2077.2|2077.8|2077.5|2077.5|2077.2|11
1723463170000|2024-08-12 11:46:10|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077|2076.7|25
1723463180000|2024-08-12 11:46:20|2077.4|2077.1|2078.4|2078.1|2078.4|2078.1|2077.4|2077.1|9
1723463190000|2024-08-12 11:46:30|2078.2|2077.9|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|2
1723463200000|2024-08-12 11:46:40|2078.6|2078.3|2078.7|2078.4|2078.7|2078.4|2078.6|2078.3|0
1723463210000|2024-08-12 11:46:50|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|3
1723463220000|2024-08-12 11:47:00|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|7
1723463230000|2024-08-12 11:47:10|2078.9|2078.6|2079.1|2078.8|2079.2|2078.9|2078.9|2078.6|4
1723463240000|2024-08-12 11:47:20|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2079|2078.7|1
1723463250000|2024-08-12 11:47:30|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.5|2078.2|8
1723463260000|2024-08-12 11:47:40|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|0
1723463270000|2024-08-12 11:47:50|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|1
1723463280000|2024-08-12 11:48:00|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1723463290000|2024-08-12 11:48:10|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2079|2078.7|3
1723463310000|2024-08-12 11:48:30|2078.9|2078.6|2079.2|2078.9|2079.2|2078.9|2078.9|2078.6|1
1723463320000|2024-08-12 11:48:40|2079.3|2079|2079.1|2078.8|2079.3|2079|2079.1|2078.8|2
1723463340000|2024-08-12 11:49:00|2079.2|2078.9|2079.5|2079.2|2079.6|2079.3|2079.2|2078.9|4
1723463350000|2024-08-12 11:49:10|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|0
1723463360000|2024-08-12 11:49:20|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|5
1723463370000|2024-08-12 11:49:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1723463380000|2024-08-12 11:49:40|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|5
1723463390000|2024-08-12 11:49:50|2079.2|2078.9|2079.3|2079|2079.4|2079.1|2079.2|2078.9|2
1723463400000|2024-08-12 11:50:00|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|1
1723463410000|2024-08-12 11:50:10|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|5
1723463420000|2024-08-12 11:50:20|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2079|2078.7|7
1723463430000|2024-08-12 11:50:30|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|4
1723463440000|2024-08-12 11:50:40|2079.4|2079.1|2080|2079.7|2080.4|2080.1|2079.4|2079.1|60
1723463450000|2024-08-12 11:50:50|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|2
1723463460000|2024-08-12 11:51:00|2080|2079.7|2080.4|2080.1|2080.6|2080.3|2080|2079.7|17
1723463470000|2024-08-12 11:51:10|2080.5|2080.2|2080.6|2080.3|2080.7|2080.4|2080.5|2080.2|2
1723463480000|2024-08-12 11:51:20|2080.7|2080.4|2080.3|2080|2080.7|2080.4|2080.3|2080|3
1723463490000|2024-08-12 11:51:30|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.3|2080|11
1723463500000|2024-08-12 11:51:40|2080.2|2079.9|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|2
1723463510000|2024-08-12 11:51:50|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.2|2079.9|1
1723463520000|2024-08-12 11:52:00|2080.4|2080.1|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|14
1723463530000|2024-08-12 11:52:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|1
1723463540000|2024-08-12 11:52:20|2080.3|2080|2080.4|2080.1|2080.7|2080.4|2080.3|2080|2
1723463550000|2024-08-12 11:52:30|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.1|2079.8|3
1723463560000|2024-08-12 11:52:40|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|5
1723463570000|2024-08-12 11:52:50|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.3|2080|10
1723463580000|2024-08-12 11:53:00|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|4
1723463590000|2024-08-12 11:53:10|2080.1|2079.8|2080.3|2080|2080.3|2080|2080.1|2079.8|0
1723463600000|2024-08-12 11:53:20|||||||||1
1723463620000|2024-08-12 11:53:40|||||||||2
1723463630000|2024-08-12 11:53:50|2080.1|2079.8|2080.2|2079.9|2080.3|2080|2080.1|2079.8|2
1723463640000|2024-08-12 11:54:00|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|2
1723463650000|2024-08-12 11:54:10|2080.3|2080|2080|2079.7|2080.3|2080|2080|2079.7|0
1723463660000|2024-08-12 11:54:20|2080.1|2079.8|2080.2|2079.9|2080.3|2080|2080.1|2079.8|7
1723463670000|2024-08-12 11:54:30|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|0
1723463680000|2024-08-12 11:54:40|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|0
1723463690000|2024-08-12 11:54:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723463700000|2024-08-12 11:55:00|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|4
1723463710000|2024-08-12 11:55:10|2079.9|2079.6|2079.6|2079.3|2080|2079.7|2079.6|2079.3|5
1723463720000|2024-08-12 11:55:20|2079.5|2079.2|2079.8|2079.5|2079.9|2079.6|2079.5|2079.2|7
1723463730000|2024-08-12 11:55:30|2079.9|2079.6|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|0
1723463740000|2024-08-12 11:55:40|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|0
1723463750000|2024-08-12 11:55:50|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.8|2079.5|5
1723463760000|2024-08-12 11:56:00|2080.2|2079.9|2080|2079.7|2080.3|2080|2079.9|2079.6|9
1723463770000|2024-08-12 11:56:10|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723463780000|2024-08-12 11:56:20|2080.2|2079.9|2080.5|2080.2|2080.6|2080.3|2080.2|2079.9|8
1723463790000|2024-08-12 11:56:30|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|0
1723463800000|2024-08-12 11:56:40|2080.3|2080|2079.8|2079.5|2080.4|2080.1|2079.8|2079.5|12
1723463830000|2024-08-12 11:57:10|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|3
1723463850000|2024-08-12 11:57:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723463860000|2024-08-12 11:57:40|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|2
1723463870000|2024-08-12 11:57:50|2079.9|2079.6|2079.8|2079.5|2080|2079.7|2079.7|2079.4|6
1723463880000|2024-08-12 11:58:00|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|0
1723463890000|2024-08-12 11:58:10|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|10
1723463910000|2024-08-12 11:58:30|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723463920000|2024-08-12 11:58:40|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|1
1723463930000|2024-08-12 11:58:50|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|0
1723463940000|2024-08-12 11:59:00|2079.9|2079.6|2079.6|2079.3|2080.1|2079.8|2079.6|2079.3|17
1723463950000|2024-08-12 11:59:10|2079.4|2079.1|2079.2|2078.9|2079.6|2079.3|2079.2|2078.9|7
1723463960000|2024-08-12 11:59:20|2079.1|2078.8|2079.5|2079.2|2079.5|2079.2|2079.1|2078.8|6
1723463970000|2024-08-12 11:59:30|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.3|2079|7
1723463980000|2024-08-12 11:59:40|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|0
1723463990000|2024-08-12 11:59:50|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.4|2079.1|1
1723464000000|2024-08-12 12:00:00|2079.6|2079.3|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|5
1723464010000|2024-08-12 12:00:10|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|7
1723464020000|2024-08-12 12:00:20|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.2|2078.9|4
1723464030000|2024-08-12 12:00:30|2079|2078.7|2078.6|2078.3|2079.1|2078.8|2078.6|2078.3|39
1723464040000|2024-08-12 12:00:40|2078.5|2078.2|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|7
1723464050000|2024-08-12 12:00:50|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2079|2078.7|34
1723464060000|2024-08-12 12:01:00|2078.8|2078.5|2078.9|2078.6|2079|2078.7|2078.8|2078.5|2
1723464070000|2024-08-12 12:01:10|2078.8|2078.5|2078.8|2078.5|2079|2078.7|2078.7|2078.4|14
1723464080000|2024-08-12 12:01:20|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2078.4|2078.1|10
1723464090000|2024-08-12 12:01:30|2078.2|2077.9|2078.2|2077.9|2078.2|2077.9|2078.1|2077.8|0
1723464100000|2024-08-12 12:01:40|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|7
1723464110000|2024-08-12 12:01:50|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078.1|2077.8|5
1723464120000|2024-08-12 12:02:00|2078.3|2078|2078|2077.7|2078.3|2078|2078|2077.7|2
1723464130000|2024-08-12 12:02:10|2078.1|2077.8|2078.3|2078|2078.3|2078|2078.1|2077.8|3
1723464140000|2024-08-12 12:02:20|2078.4|2078.1|2078.5|2078.2|2078.6|2078.3|2078.4|2078.1|1
1723464150000|2024-08-12 12:02:30|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|5
1723464160000|2024-08-12 12:02:40|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723464170000|2024-08-12 12:02:50|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|0
1723464180000|2024-08-12 12:03:00|2078.6|2078.3|2078.8|2078.5|2079|2078.7|2078.5|2078.2|2
1723464190000|2024-08-12 12:03:10|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.6|2078.3|4
1723464200000|2024-08-12 12:03:20|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|0
1723464210000|2024-08-12 12:03:30|2078.7|2078.4|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|7
1723464220000|2024-08-12 12:03:40|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|6
1723464230000|2024-08-12 12:03:50|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|2
1723464240000|2024-08-12 12:04:00|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|2078.5|2078.2|4
1723464250000|2024-08-12 12:04:10|2078.3|2078|2077.7|2077.4|2078.3|2078|2077.7|2077.4|6
1723464260000|2024-08-12 12:04:20|2077.6|2077.3|2077.5|2077.2|2077.8|2077.5|2077.5|2077.2|15
1723464270000|2024-08-12 12:04:30|2077.6|2077.3|2078.3|2078|2078.3|2078|2077.6|2077.3|10
1723464280000|2024-08-12 12:04:40|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.3|2078|4
1723464290000|2024-08-12 12:04:50|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.3|2078|0
1723464300000|2024-08-12 12:05:00|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|3
1723464310000|2024-08-12 12:05:10|2078.3|2078|2078.3|2078|2078.3|2078|2078.2|2077.9|1
1723464320000|2024-08-12 12:05:20|2078.2|2077.9|2078.1|2077.8|2078.3|2078|2078.1|2077.8|1
1723464330000|2024-08-12 12:05:30|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.2|2077.9|11
1723464340000|2024-08-12 12:05:40|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1723464360000|2024-08-12 12:06:00|2078.2|2077.9|2078.3|2078|2078.4|2078.1|2078.2|2077.9|2
1723464370000|2024-08-12 12:06:10|2078.4|2078.1|2078.2|2077.9|2078.5|2078.2|2078.2|2077.9|5
1723464380000|2024-08-12 12:06:20|2078.3|2078|2079|2078.7|2079|2078.7|2078.2|2077.9|29
1723464390000|2024-08-12 12:06:30|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|11
1723464400000|2024-08-12 12:06:40|2079.3|2079|2079.7|2079.4|2079.7|2079.4|2079.3|2079|17
1723464410000|2024-08-12 12:06:50|2079.8|2079.5|2080.2|2079.9|2080.2|2079.9|2079.8|2079.5|11
1723464420000|2024-08-12 12:07:00|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|15
1723464430000|2024-08-12 12:07:10|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|0
1723464440000|2024-08-12 12:07:20|2079.9|2079.6|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|0
1723464450000|2024-08-12 12:07:30|2080.2|2079.9|2079.6|2079.3|2080.2|2079.9|2079.5|2079.2|6
1723464470000|2024-08-12 12:07:50|2079.4|2079.1|2079.3|2079|2079.5|2079.2|2079.1|2078.8|12
1723464480000|2024-08-12 12:08:00|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079|2078.7|3
1723464490000|2024-08-12 12:08:10|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2079.2|2078.9|9
1723464500000|2024-08-12 12:08:20|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|8
1723464510000|2024-08-12 12:08:30|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723464520000|2024-08-12 12:08:40|2080.1|2079.8|2080.3|2080|2080.3|2080|2080.1|2079.8|10
1723464530000|2024-08-12 12:08:50|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|4
1723464540000|2024-08-12 12:09:00|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|2
1723464550000|2024-08-12 12:09:10|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723464560000|2024-08-12 12:09:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1723464570000|2024-08-12 12:09:30|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|4
1723464590000|2024-08-12 12:09:50|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2080|2079.7|2
1723464600000|2024-08-12 12:10:00|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|4
1723464610000|2024-08-12 12:10:10|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2079.6|2079.3|10
1723464620000|2024-08-12 12:10:20|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2079.9|2079.6|25
1723464630000|2024-08-12 12:10:30|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.2|2079.9|5
1723464640000|2024-08-12 12:10:40|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.3|2080|3
1723464650000|2024-08-12 12:10:50|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|5
1723464660000|2024-08-12 12:11:00|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723464670000|2024-08-12 12:11:10|2080.1|2079.8|2080.1|2079.8|2080.3|2080|2080.1|2079.8|3
1723464680000|2024-08-12 12:11:20|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2080|2079.7|2
1723464690000|2024-08-12 12:11:30|2080.1|2079.8|2079.7|2079.4|2080.1|2079.8|2079.7|2079.4|2
1723464700000|2024-08-12 12:11:40|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|5
1723464720000|2024-08-12 12:12:00|2079.2|2078.9|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|8
1723464730000|2024-08-12 12:12:10|2079.3|2079|2079.3|2079|2079.4|2079.1|2079.2|2078.9|1
1723464740000|2024-08-12 12:12:20|2079.4|2079.1|2079.3|2079|2079.5|2079.2|2079.3|2079|2
1723464750000|2024-08-12 12:12:30|2079.2|2078.9|2079.3|2079|2079.4|2079.1|2079.2|2078.9|5
1723464760000|2024-08-12 12:12:40|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|2
1723464770000|2024-08-12 12:12:50|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|5
1723464780000|2024-08-12 12:13:00|2079.5|2079.2|2079.3|2079|2079.5|2079.2|2079.3|2079|2
1723464790000|2024-08-12 12:13:10|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|3
1723464810000|2024-08-12 12:13:30|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723464820000|2024-08-12 12:13:40|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|4
1723464830000|2024-08-12 12:13:50|2079.3|2079|2079.3|2079|2079.3|2079|2079.2|2078.9|1
1723464840000|2024-08-12 12:14:00|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|0
1723464850000|2024-08-12 12:14:10|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2079|2078.7|2
1723464860000|2024-08-12 12:14:20|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|14
1723464870000|2024-08-12 12:14:30|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.8|2078.5|7
1723464880000|2024-08-12 12:14:40|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|4
1723464890000|2024-08-12 12:14:50|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1723464900000|2024-08-12 12:15:00|2079.6|2079.3|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|7
1723464910000|2024-08-12 12:15:10|2079.5|2079.2|2079.6|2079.3|2079.7|2079.4|2079.5|2079.2|1
1723464930000|2024-08-12 12:15:30|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|1
1723464940000|2024-08-12 12:15:40|2079.6|2079.3|2080|2079.7|2080|2079.7|2079.6|2079.3|8
1723464960000|2024-08-12 12:16:00|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723464970000|2024-08-12 12:16:10|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.3|2080|13
1723464980000|2024-08-12 12:16:20|2080.4|2080.1|2080.1|2079.8|2080.4|2080.1|2080.1|2079.8|19
1723464990000|2024-08-12 12:16:30|2079.9|2079.6|2080.1|2079.8|2080.2|2079.9|2079.9|2079.6|3
1723465000000|2024-08-12 12:16:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1723465010000|2024-08-12 12:16:50|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|5
1723465020000|2024-08-12 12:17:00|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2
1723465030000|2024-08-12 12:17:10|2080.2|2079.9|2080.2|2079.9|2080.4|2080.1|2080|2079.7|11
1723465040000|2024-08-12 12:17:20|2080.3|2080|2080.5|2080.2|2080.6|2080.3|2080.3|2080|2
1723465050000|2024-08-12 12:17:30|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|1
1723465060000|2024-08-12 12:17:40|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|0
1723465070000|2024-08-12 12:17:50|||||||||1
1723465080000|2024-08-12 12:18:00|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|11
1723465090000|2024-08-12 12:18:10|2080.2|2079.9|2080.1|2079.8|2080.3|2080|2080.1|2079.8|5
1723465100000|2024-08-12 12:18:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723465110000|2024-08-12 12:18:30|2079.9|2079.6|2079.7|2079.4|2080|2079.7|2079.7|2079.4|9
1723465120000|2024-08-12 12:18:40|2079.6|2079.3|2079.5|2079.2|2079.6|2079.3|2079.5|2079.2|3
1723465130000|2024-08-12 12:18:50|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|2
1723465140000|2024-08-12 12:19:00|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|12
1723465150000|2024-08-12 12:19:10|2079.7|2079.4|2080|2079.7|2080|2079.7|2079.7|2079.4|1
1723465160000|2024-08-12 12:19:20|2080.1|2079.8|2080|2079.7|2080.1|2079.8|2079.9|2079.6|0
1723465170000|2024-08-12 12:19:30|2079.9|2079.6|2079.7|2079.4|2080|2079.7|2079.6|2079.3|6
1723465180000|2024-08-12 12:19:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|0
1723465190000|2024-08-12 12:19:50|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|2
1723465200000|2024-08-12 12:20:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|3
1723465210000|2024-08-12 12:20:10|2079.8|2079.5|2080.1|2079.8|2080.1|2079.8|2079.4|2079.1|15
1723465220000|2024-08-12 12:20:20|2080.2|2079.9|2080.7|2080.4|2080.7|2080.4|2080.2|2079.9|2
1723465230000|2024-08-12 12:20:30|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|6
1723465240000|2024-08-12 12:20:40|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|14
1723465250000|2024-08-12 12:20:50|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.9|2080.6|9
1723465260000|2024-08-12 12:21:00|2080.8|2080.5|2080.6|2080.3|2080.8|2080.5|2080.6|2080.3|9
1723465270000|2024-08-12 12:21:10|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|0
1723465280000|2024-08-12 12:21:20|2080.3|2080|2080.5|2080.2|2080.6|2080.3|2080.3|2080|3
1723465290000|2024-08-12 12:21:30|2080.4|2080.1|2080.3|2080|2080.5|2080.2|2080.3|2080|5
1723465300000|2024-08-12 12:21:40|2080.2|2079.9|2080.9|2080.6|2080.9|2080.6|2080.2|2079.9|9
1723465310000|2024-08-12 12:21:50|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|12
1723465320000|2024-08-12 12:22:00|2081.1|2080.8|2081.5|2081.2|2081.6|2081.3|2081|2080.7|32
1723465330000|2024-08-12 12:22:10|2081.4|2081.1|2081.9|2081.6|2081.9|2081.6|2081.4|2081.1|21
1723465340000|2024-08-12 12:22:20|||||||||10
1723465350000|2024-08-12 12:22:30|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|3
1723465360000|2024-08-12 12:22:40|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|18
1723465370000|2024-08-12 12:22:50|2081.7|2081.4|2081.3|2081|2081.7|2081.4|2081.2|2080.9|6
1723465380000|2024-08-12 12:23:00|2081.2|2080.9|2082.2|2081.9|2082.2|2081.9|2081.2|2080.9|62
1723465390000|2024-08-12 12:23:10|2082.1|2081.8|2082.1|2081.8|2082.2|2081.9|2082|2081.7|36
1723465400000|2024-08-12 12:23:20|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|2
1723465410000|2024-08-12 12:23:30|2081.8|2081.5|2082.1|2081.8|2082.1|2081.8|2081.8|2081.5|22
1723465420000|2024-08-12 12:23:40|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.1|2081.8|2
1723465430000|2024-08-12 12:23:50|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|20
1723465440000|2024-08-12 12:24:00|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|10
1723465450000|2024-08-12 12:24:10|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|3
1723465460000|2024-08-12 12:24:20|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|6
1723465470000|2024-08-12 12:24:30|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|2
1723465480000|2024-08-12 12:24:40|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|6
1723465490000|2024-08-12 12:24:50|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|18
1723465500000|2024-08-12 12:25:00|2083|2082.7|2083|2082.7|2083|2082.7|2082.9|2082.6|7
1723465510000|2024-08-12 12:25:10|2082.9|2082.6|2082.6|2082.3|2083|2082.7|2082.6|2082.3|11
1723465520000|2024-08-12 12:25:20|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|18
1723465530000|2024-08-12 12:25:30|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|5
1723465540000|2024-08-12 12:25:40|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|5
1723465550000|2024-08-12 12:25:50|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|11
1723465560000|2024-08-12 12:26:00|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|10
1723465570000|2024-08-12 12:26:10|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|17
1723465580000|2024-08-12 12:26:20|2082.9|2082.6|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|8
1723465590000|2024-08-12 12:26:30|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2083|2082.7|3
1723465600000|2024-08-12 12:26:40|2083|2082.7|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|24
1723465610000|2024-08-12 12:26:50|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.8|2082.5|0
1723465620000|2024-08-12 12:27:00|2082.9|2082.6|2083.3|2083|2083.3|2083|2082.8|2082.5|34
1723465630000|2024-08-12 12:27:10|2083.4|2083.1|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|9
1723465640000|2024-08-12 12:27:20|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.2|2082.9|1
1723465650000|2024-08-12 12:27:30|2083.1|2082.8|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|21
1723465660000|2024-08-12 12:27:40|2083.4|2083.1|2083.5|2083.2|2083.6|2083.3|2083.4|2083.1|4
1723465670000|2024-08-12 12:27:50|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|9
1723465680000|2024-08-12 12:28:00|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.7|2083.4|36
1723465700000|2024-08-12 12:28:20|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|9
1723465710000|2024-08-12 12:28:30|2083.5|2083.2|2083.3|2083|2083.5|2083.2|2083.2|2082.9|23
1723465720000|2024-08-12 12:28:40|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|2
1723465730000|2024-08-12 12:28:50|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|3
1723465740000|2024-08-12 12:29:00|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.8|2083.5|64
1723465750000|2024-08-12 12:29:10|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|10
1723465760000|2024-08-12 12:29:20|2084|2083.7|2084.3|2084|2084.3|2084|2084|2083.7|33
1723465770000|2024-08-12 12:29:30|2084.1|2083.8|2084.3|2084|2084.4|2084.1|2083.9|2083.6|15
1723465780000|2024-08-12 12:29:40|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.2|2083.9|4
1723465790000|2024-08-12 12:29:50|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|4
1723465800000|2024-08-12 12:30:00|2084.6|2084.3|2085|2084.7|2085.1|2084.8|2084.6|2084.3|34
1723465810000|2024-08-12 12:30:10|2084.9|2084.6|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|10
1723465820000|2024-08-12 12:30:20|2085.1|2084.8|2084.3|2084|2085.1|2084.8|2084.3|2084|16
1723465830000|2024-08-12 12:30:30|2084.4|2084.1|2084.9|2084.6|2085|2084.7|2084.4|2084.1|36
1723465840000|2024-08-12 12:30:40|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|7
1723465850000|2024-08-12 12:30:50|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|14
1723465860000|2024-08-12 12:31:00|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|15
1723465870000|2024-08-12 12:31:10|2084.9|2084.6|2084.6|2084.3|2085|2084.7|2084.4|2084.1|14
1723465880000|2024-08-12 12:31:20|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.3|2084|8
1723465890000|2024-08-12 12:31:30|2084.3|2084|2084.1|2083.8|2084.3|2084|2084.1|2083.8|10
1723465900000|2024-08-12 12:31:40|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|5
1723465910000|2024-08-12 12:31:50|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2
1723465920000|2024-08-12 12:32:00|2084|2083.7|2084|2083.7|2084.1|2083.8|2084|2083.7|10
1723465930000|2024-08-12 12:32:10|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.5|2083.2|16
1723465940000|2024-08-12 12:32:20|2083.7|2083.4|2083.9|2083.6|2084.1|2083.8|2083.7|2083.4|8
1723465950000|2024-08-12 12:32:30|2084|2083.7|2084.3|2084|2084.4|2084.1|2084|2083.7|16
1723465960000|2024-08-12 12:32:40|2084.4|2084.1|2084.9|2084.6|2084.9|2084.6|2084.4|2084.1|10
1723465970000|2024-08-12 12:32:50|2085|2084.7|2084.7|2084.4|2085|2084.7|2084.7|2084.4|8
1723465980000|2024-08-12 12:33:00|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|10
1723465990000|2024-08-12 12:33:10|||||||||2
1723466000000|2024-08-12 12:33:20|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|6
1723466010000|2024-08-12 12:33:30|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2
1723466020000|2024-08-12 12:33:40|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|0
1723466030000|2024-08-12 12:33:50|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084|2083.7|2
1723466040000|2024-08-12 12:34:00|2083.8|2083.5|2084.3|2084|2084.3|2084|2083.7|2083.4|73
1723466050000|2024-08-12 12:34:10|2084.2|2083.9|2084|2083.7|2084.2|2083.9|2084|2083.7|4
1723466060000|2024-08-12 12:34:20|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|20
1723466070000|2024-08-12 12:34:30|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|11
1723466080000|2024-08-12 12:34:40|2084.7|2084.4|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|9
1723466090000|2024-08-12 12:34:50|2084.6|2084.3|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|5
1723466100000|2024-08-12 12:35:00|2084.4|2084.1|2084.3|2084|2084.5|2084.2|2084.3|2084|9
1723466110000|2024-08-12 12:35:10|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2084|2083.7|4
1723466120000|2024-08-12 12:35:20|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1723466130000|2024-08-12 12:35:30|2084|2083.7|2083.7|2083.4|2084|2083.7|2083.7|2083.4|2
1723466140000|2024-08-12 12:35:40|2083.8|2083.5|2083.5|2083.2|2083.8|2083.5|2083.5|2083.2|2
1723466150000|2024-08-12 12:35:50|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.5|2083.2|5
1723466160000|2024-08-12 12:36:00|2083.5|2083.2|2083.2|2082.9|2083.5|2083.2|2083.2|2082.9|5
1723466170000|2024-08-12 12:36:10|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|0
1723466180000|2024-08-12 12:36:20|2083.2|2082.9|2083.6|2083.3|2083.6|2083.3|2083.2|2082.9|3
1723466190000|2024-08-12 12:36:30|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2083.2|2082.9|29
1723466200000|2024-08-12 12:36:40|2083.6|2083.3|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|7
1723466210000|2024-08-12 12:36:50|2083.4|2083.1|2083.6|2083.3|2083.6|2083.3|2083.4|2083.1|0
1723466220000|2024-08-12 12:37:00|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|2
1723466230000|2024-08-12 12:37:10|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2
1723466240000|2024-08-12 12:37:20|2083.4|2083.1|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|2
1723466250000|2024-08-12 12:37:30|2083.1|2082.8|2083.3|2083|2083.3|2083|2082.9|2082.6|10
1723466260000|2024-08-12 12:37:40|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.2|2082.9|1
1723466270000|2024-08-12 12:37:50|2083.3|2083|2083.5|2083.2|2083.5|2083.2|2083.2|2082.9|7
1723466290000|2024-08-12 12:38:10|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.2|2082.9|6
1723466300000|2024-08-12 12:38:20|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2083.1|2082.8|3
1723466310000|2024-08-12 12:38:30|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|6
1723466320000|2024-08-12 12:38:40|2083|2082.7|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|1
1723466330000|2024-08-12 12:38:50|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.8|2082.5|11
1723466340000|2024-08-12 12:39:00|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|5
1723466350000|2024-08-12 12:39:10|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|4
1723466360000|2024-08-12 12:39:20|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|1
1723466370000|2024-08-12 12:39:30|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.3|2082|11
1723466380000|2024-08-12 12:39:40|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723466390000|2024-08-12 12:39:50|2082.4|2082.1|2082.7|2082.4|2082.7|2082.4|2082.4|2082.1|19
1723466400000|2024-08-12 12:40:00|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|2
1723466410000|2024-08-12 12:40:10|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.8|2082.5|4
1723466420000|2024-08-12 12:40:20|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|5
1723466430000|2024-08-12 12:40:30|2083|2082.7|2083.3|2083|2083.5|2083.2|2083|2082.7|13
1723466440000|2024-08-12 12:40:40|||||||||1
1723466450000|2024-08-12 12:40:50|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|9
1723466460000|2024-08-12 12:41:00|2083.4|2083.1|2083.6|2083.3|2083.6|2083.3|2083.3|2083|14
1723466470000|2024-08-12 12:41:10|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|0
1723466480000|2024-08-12 12:41:20|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|8
1723466490000|2024-08-12 12:41:30|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2
1723466510000|2024-08-12 12:41:50|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|4
1723466520000|2024-08-12 12:42:00|2083.6|2083.3|2083.3|2083|2083.6|2083.3|2083.3|2083|9
1723466530000|2024-08-12 12:42:10|2083.1|2082.8|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|21
1723466540000|2024-08-12 12:42:20|2083.4|2083.1|2083|2082.7|2083.4|2083.1|2083|2082.7|10
1723466550000|2024-08-12 12:42:30|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2083|2082.7|5
1723466560000|2024-08-12 12:42:40|2083|2082.7|2083.5|2083.2|2083.5|2083.2|2083|2082.7|26
1723466570000|2024-08-12 12:42:50|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|4
1723466580000|2024-08-12 12:43:00|||||||||3
1723466590000|2024-08-12 12:43:10|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|2
1723466600000|2024-08-12 12:43:20|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|1
1723466610000|2024-08-12 12:43:30|2082.9|2082.6|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|13
1723466620000|2024-08-12 12:43:40|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|5
1723466630000|2024-08-12 12:43:50|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|7
1723466640000|2024-08-12 12:44:00|2083.3|2083|2083.5|2083.2|2083.5|2083.2|2083.3|2083|6
1723466650000|2024-08-12 12:44:10|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|2
1723466660000|2024-08-12 12:44:20|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|9
1723466670000|2024-08-12 12:44:30|||||||||2
1723466680000|2024-08-12 12:44:40|||||||||1
1723466690000|2024-08-12 12:44:50|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.4|2083.1|18
1723466700000|2024-08-12 12:45:00|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|6
1723466710000|2024-08-12 12:45:10|||||||||3
1723466720000|2024-08-12 12:45:20|2083.5|2083.2|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|11
1723466730000|2024-08-12 12:45:30|||||||||2
1723466740000|2024-08-12 12:45:40|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2083.7|2083.4|9
1723466750000|2024-08-12 12:45:50|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|5
1723466760000|2024-08-12 12:46:00|2084.1|2083.8|2084.6|2084.3|2084.6|2084.3|2084.1|2083.8|24
1723466770000|2024-08-12 12:46:10|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|12
1723466780000|2024-08-12 12:46:20|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|13
1723466790000|2024-08-12 12:46:30|2084.3|2084|2084.3|2084|2084.4|2084.1|2084.3|2084|13
1723466800000|2024-08-12 12:46:40|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|5
1723466810000|2024-08-12 12:46:50|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2
1723466840000|2024-08-12 12:47:20|2083.6|2083.3|2083.1|2082.8|2083.6|2083.3|2083.1|2082.8|11
1723466850000|2024-08-12 12:47:30|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.8|2082.5|3
1723466860000|2024-08-12 12:47:40|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|3
1723466870000|2024-08-12 12:47:50|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|2
1723466880000|2024-08-12 12:48:00|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|4
1723466890000|2024-08-12 12:48:10|2082.9|2082.6|2082.8|2082.5|2083|2082.7|2082.8|2082.5|5
1723466910000|2024-08-12 12:48:30|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1723466920000|2024-08-12 12:48:40|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|6
1723466930000|2024-08-12 12:48:50|2082.6|2082.3|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|5
1723466940000|2024-08-12 12:49:00|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723466950000|2024-08-12 12:49:10|2083|2082.7|2083.2|2082.9|2083.4|2083.1|2083|2082.7|4
1723466960000|2024-08-12 12:49:20|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|1
1723466970000|2024-08-12 12:49:30|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|0
1723466980000|2024-08-12 12:49:40|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|2
1723466990000|2024-08-12 12:49:50|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|10
1723467000000|2024-08-12 12:50:00|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|0
1723467010000|2024-08-12 12:50:10|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|5
1723467020000|2024-08-12 12:50:20|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|13
1723467030000|2024-08-12 12:50:30|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|0
1723467040000|2024-08-12 12:50:40|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2082.9|2082.6|5
1723467050000|2024-08-12 12:50:50|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1723467060000|2024-08-12 12:51:00|2083|2082.7|2083.5|2083.2|2083.5|2083.2|2082.9|2082.6|6
1723467070000|2024-08-12 12:51:10|2083.6|2083.3|2083.2|2082.9|2083.7|2083.4|2083.2|2082.9|5
1723467080000|2024-08-12 12:51:20|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.2|2082.9|1
1723467090000|2024-08-12 12:51:30|2083|2082.7|2083.2|2082.9|2083.2|2082.9|2083|2082.7|24
1723467110000|2024-08-12 12:51:50|2083.3|2083|2083.1|2082.8|2083.4|2083.1|2082.9|2082.6|7
1723467120000|2024-08-12 12:52:00|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|3
1723467130000|2024-08-12 12:52:10|2083.1|2082.8|2082.8|2082.5|2083.1|2082.8|2082.8|2082.5|5
1723467140000|2024-08-12 12:52:20|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|1
1723467150000|2024-08-12 12:52:30|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|5
1723467160000|2024-08-12 12:52:40|2082.4|2082.1|2082.6|2082.3|2082.7|2082.4|2082.4|2082.1|5
1723467170000|2024-08-12 12:52:50|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.3|2082|3
1723467180000|2024-08-12 12:53:00|2082.7|2082.4|2082.1|2081.8|2082.8|2082.5|2082.1|2081.8|13
1723467190000|2024-08-12 12:53:10|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2082|2081.7|22
1723467200000|2024-08-12 12:53:20|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2081.9|2081.6|5
1723467210000|2024-08-12 12:53:30|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|0
1723467220000|2024-08-12 12:53:40|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|4
1723467230000|2024-08-12 12:53:50|2081.9|2081.6|2082|2081.7|2082.1|2081.8|2081.9|2081.6|2
1723467240000|2024-08-12 12:54:00|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.9|2081.6|1
1723467250000|2024-08-12 12:54:10|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2
1723467260000|2024-08-12 12:54:20|2081.6|2081.3|2081.8|2081.5|2081.9|2081.6|2081.6|2081.3|11
1723467270000|2024-08-12 12:54:30|2081.7|2081.4|2082.4|2082.1|2082.4|2082.1|2081.7|2081.4|23
1723467280000|2024-08-12 12:54:40|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|1
1723467290000|2024-08-12 12:54:50|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|4
1723467300000|2024-08-12 12:55:00|2082.5|2082.2|2082.8|2082.5|2082.8|2082.5|2082.5|2082.2|8
1723467310000|2024-08-12 12:55:10|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|5
1723467320000|2024-08-12 12:55:20|2082.5|2082.2|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|5
1723467330000|2024-08-12 12:55:30|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|3
1723467340000|2024-08-12 12:55:40|2082.9|2082.6|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|8
1723467350000|2024-08-12 12:55:50|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2082.7|2082.4|18
1723467360000|2024-08-12 12:56:00|2082.9|2082.6|2082.7|2082.4|2083.1|2082.8|2082.7|2082.4|4
1723467370000|2024-08-12 12:56:10|2083|2082.7|2083|2082.7|2083|2082.7|2082.9|2082.6|6
1723467380000|2024-08-12 12:56:20|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|0
1723467390000|2024-08-12 12:56:30|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|6
1723467400000|2024-08-12 12:56:40|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.7|2082.4|3
1723467410000|2024-08-12 12:56:50|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|2
1723467430000|2024-08-12 12:57:10|2083.1|2082.8|2083|2082.7|2083.2|2082.9|2083|2082.7|7
1723467440000|2024-08-12 12:57:20|2083.1|2082.8|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|9
1723467450000|2024-08-12 12:57:30|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|4
1723467460000|2024-08-12 12:57:40|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1723467470000|2024-08-12 12:57:50|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1723467480000|2024-08-12 12:58:00|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|6
1723467490000|2024-08-12 12:58:10|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|5
1723467500000|2024-08-12 12:58:20|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|4
1723467510000|2024-08-12 12:58:30|2082.9|2082.6|2083|2082.7|2083.1|2082.8|2082.9|2082.6|20
1723467520000|2024-08-12 12:58:40|2082.8|2082.5|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|6
1723467530000|2024-08-12 12:58:50|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|3
1723467540000|2024-08-12 12:59:00|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|3
1723467550000|2024-08-12 12:59:10|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|2
1723467560000|2024-08-12 12:59:20|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|1
1723467570000|2024-08-12 12:59:30|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|2
1723467580000|2024-08-12 12:59:40|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|2
1723467590000|2024-08-12 12:59:50|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|3
1723467600000|2024-08-12 13:00:00|2083.3|2083|2082.7|2082.4|2083.3|2083|2082.6|2082.3|7
1723467610000|2024-08-12 13:00:10|2082.8|2082.5|2082.6|2082.3|2082.9|2082.6|2082.4|2082.1|10
1723467620000|2024-08-12 13:00:20|2082.3|2082|2082|2081.7|2082.3|2082|2081.9|2081.6|14
1723467630000|2024-08-12 13:00:30|2082.1|2081.8|2082.4|2082.1|2082.5|2082.2|2082.1|2081.8|7
1723467640000|2024-08-12 13:00:40|2082.5|2082.2|2083|2082.7|2083|2082.7|2082.5|2082.2|1
1723467650000|2024-08-12 13:00:50|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|10
1723467660000|2024-08-12 13:01:00|2082.9|2082.6|2082.3|2082|2082.9|2082.6|2082.3|2082|10
1723467670000|2024-08-12 13:01:10|2082.2|2081.9|2082.5|2082.2|2082.5|2082.2|2082.1|2081.8|1
1723467680000|2024-08-12 13:01:20|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|3
1723467690000|2024-08-12 13:01:30|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|7
1723467700000|2024-08-12 13:01:40|2083|2082.7|2083|2082.7|2083|2082.7|2082.8|2082.5|7
1723467710000|2024-08-12 13:01:50|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|0
1723467720000|2024-08-12 13:02:00|2082.6|2082.3|2082.2|2081.9|2082.7|2082.4|2082.2|2081.9|14
1723467730000|2024-08-12 13:02:10|2082.3|2082|2082.5|2082.2|2082.5|2082.2|2082.3|2082|3
1723467740000|2024-08-12 13:02:20|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|2
1723467750000|2024-08-12 13:02:30|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.7|2082.4|13
1723467760000|2024-08-12 13:02:40|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|3
1723467770000|2024-08-12 13:02:50|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|4
1723467780000|2024-08-12 13:03:00|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|2
1723467790000|2024-08-12 13:03:10|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|2
1723467800000|2024-08-12 13:03:20|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|0
1723467820000|2024-08-12 13:03:40|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|14
1723467830000|2024-08-12 13:03:50|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|0
1723467840000|2024-08-12 13:04:00|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|1
1723467850000|2024-08-12 13:04:10|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|3
1723467860000|2024-08-12 13:04:20|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|8
1723467880000|2024-08-12 13:04:40|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|3
1723467900000|2024-08-12 13:05:00|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.7|2082.4|12
1723467910000|2024-08-12 13:05:10|2082.8|2082.5|2082.7|2082.4|2083.1|2082.8|2082.6|2082.3|18
1723467940000|2024-08-12 13:05:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2
1723467950000|2024-08-12 13:05:50|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|4
1723467960000|2024-08-12 13:06:00|2082.9|2082.6|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|19
1723467970000|2024-08-12 13:06:10|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|3
1723467980000|2024-08-12 13:06:20|2082.1|2081.8|2081.6|2081.3|2082.2|2081.9|2081.6|2081.3|19
1723467990000|2024-08-12 13:06:30|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|1
1723468000000|2024-08-12 13:06:40|||||||||1
1723468010000|2024-08-12 13:06:50|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.7|2081.4|8
1723468020000|2024-08-12 13:07:00|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723468030000|2024-08-12 13:07:10|2081.7|2081.4|2081.9|2081.6|2082.2|2081.9|2081.7|2081.4|15
1723468040000|2024-08-12 13:07:20|2082|2081.7|2081.4|2081.1|2082|2081.7|2081.4|2081.1|14
1723468050000|2024-08-12 13:07:30|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|12
1723468060000|2024-08-12 13:07:40|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|10
1723468070000|2024-08-12 13:07:50|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|7
1723468080000|2024-08-12 13:08:00|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.1|2081.8|7
1723468090000|2024-08-12 13:08:10|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.3|2082|9
1723468100000|2024-08-12 13:08:20|2082.2|2081.9|2082.1|2081.8|2082.4|2082.1|2082|2081.7|16
1723468110000|2024-08-12 13:08:30|2082.2|2081.9|2082.6|2082.3|2082.6|2082.3|2082.2|2081.9|10
1723468120000|2024-08-12 13:08:40|||||||||1
1723468130000|2024-08-12 13:08:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|5
1723468140000|2024-08-12 13:09:00|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|8
1723468150000|2024-08-12 13:09:10|2082.7|2082.4|2082.4|2082.1|2082.7|2082.4|2082.1|2081.8|23
1723468160000|2024-08-12 13:09:20|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2081.9|2081.6|6
1723468170000|2024-08-12 13:09:30|2082.1|2081.8|2081.7|2081.4|2082.1|2081.8|2081.7|2081.4|13
1723468180000|2024-08-12 13:09:40|||||||||1
1723468190000|2024-08-12 13:09:50|2081.8|2081.5|2081.7|2081.4|2081.8|2081.5|2081.7|2081.4|8
1723468200000|2024-08-12 13:10:00|2081.8|2081.5|2082.2|2081.9|2082.4|2082.1|2081.8|2081.5|10
1723468210000|2024-08-12 13:10:10|2082.3|2082|2082.6|2082.3|2082.6|2082.3|2082.2|2081.9|1
1723468220000|2024-08-12 13:10:20|2082.7|2082.4|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|1
1723468230000|2024-08-12 13:10:30|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|1
1723468240000|2024-08-12 13:10:40|2082.9|2082.6|2083|2082.7|2083.1|2082.8|2082.9|2082.6|4
1723468250000|2024-08-12 13:10:50|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|4
1723468260000|2024-08-12 13:11:00|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.6|2082.3|2
1723468270000|2024-08-12 13:11:10|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|0
1723468280000|2024-08-12 13:11:20|2082.9|2082.6|2083|2082.7|2083.1|2082.8|2082.9|2082.6|8
1723468290000|2024-08-12 13:11:30|2082.9|2082.6|2083.3|2083|2083.3|2083|2082.9|2082.6|8
1723468300000|2024-08-12 13:11:40|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|6
1723468310000|2024-08-12 13:11:50|2083.2|2082.9|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|14
1723468320000|2024-08-12 13:12:00|2082.9|2082.6|2083|2082.7|2083.2|2082.9|2082.9|2082.6|10
1723468330000|2024-08-12 13:12:10|2082.3|2082|2082.7|2082.4|2082.7|2082.4|2082.3|2082|38
1723468340000|2024-08-12 13:12:20|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.8|2082.5|1
1723468350000|2024-08-12 13:12:30|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.8|2082.5|7
1723468360000|2024-08-12 13:12:40|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|1
1723468370000|2024-08-12 13:12:50|2083.1|2082.8|2083.6|2083.3|2083.6|2083.3|2083.1|2082.8|12
1723468380000|2024-08-12 13:13:00|2083.3|2083|2083|2082.7|2083.3|2083|2082.9|2082.6|13
1723468390000|2024-08-12 13:13:10|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083|2082.7|5
1723468400000|2024-08-12 13:13:20|2083.4|2083.1|2083.6|2083.3|2083.6|2083.3|2083.3|2083|13
1723468410000|2024-08-12 13:13:30|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083|2082.7|18
1723468420000|2024-08-12 13:13:40|2083|2082.7|2083|2082.7|2083.1|2082.8|2082.9|2082.6|9
1723468430000|2024-08-12 13:13:50|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.8|2082.5|7
1723468440000|2024-08-12 13:14:00|2082.8|2082.5|2082.9|2082.6|2083|2082.7|2082.8|2082.5|5
1723468450000|2024-08-12 13:14:10|||||||||1
1723468460000|2024-08-12 13:14:20|2083|2082.7|2083.2|2082.9|2083.2|2082.9|2083|2082.7|2
1723468480000|2024-08-12 13:14:40|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|6
1723468490000|2024-08-12 13:14:50|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2
1723468500000|2024-08-12 13:15:00|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|14
1723468510000|2024-08-12 13:15:10|2083|2082.7|2083|2082.7|2083|2082.7|2082.9|2082.6|10
1723468520000|2024-08-12 13:15:20|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|5
1723468530000|2024-08-12 13:15:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|3
1723468540000|2024-08-12 13:15:40|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|2
1723468550000|2024-08-12 13:15:50|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.3|2083|10
1723468560000|2024-08-12 13:16:00|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|3
1723468570000|2024-08-12 13:16:10|2083.5|2083.2|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|7
1723468590000|2024-08-12 13:16:30|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|9
1723468600000|2024-08-12 13:16:40|2084|2083.7|2084|2083.7|2084.1|2083.8|2083.9|2083.6|27
1723468620000|2024-08-12 13:17:00|2083.9|2083.6|2084.2|2083.9|2084.2|2083.9|2083.9|2083.6|20
1723468630000|2024-08-12 13:17:10|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.1|2083.8|30
1723468640000|2024-08-12 13:17:20|2084.3|2084|2084.9|2084.6|2084.9|2084.6|2084.3|2084|28
1723468650000|2024-08-12 13:17:30|2084.8|2084.5|2084.9|2084.6|2085|2084.7|2084.8|2084.5|12
1723468660000|2024-08-12 13:17:40|2085|2084.7|2084.7|2084.4|2085|2084.7|2084.7|2084.4|18
1723468670000|2024-08-12 13:17:50|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|8
1723468680000|2024-08-12 13:18:00|2084.4|2084.1|2084.8|2084.5|2084.8|2084.5|2084.3|2084|16
1723468690000|2024-08-12 13:18:10|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|10
1723468700000|2024-08-12 13:18:20|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|10
1723468710000|2024-08-12 13:18:30|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|7
1723468720000|2024-08-12 13:18:40|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|14
1723468730000|2024-08-12 13:18:50|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|4
1723468740000|2024-08-12 13:19:00|2085.3|2085|2085.3|2085|2085.4|2085.1|2085.3|2085|14
1723468750000|2024-08-12 13:19:10|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|8
1723468760000|2024-08-12 13:19:20|2085.3|2085|2084.7|2084.4|2085.3|2085|2084.7|2084.4|17
1723468770000|2024-08-12 13:19:30|2084.6|2084.3|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|8
1723468780000|2024-08-12 13:19:40|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2
1723468790000|2024-08-12 13:19:50|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|12
1723468800000|2024-08-12 13:20:00|2085|2084.7|2085.3|2085|2085.4|2085.1|2085|2084.7|17
1723468810000|2024-08-12 13:20:10|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.3|2085|8
1723468820000|2024-08-12 13:20:20|2085.3|2085|2085|2084.7|2085.3|2085|2085|2084.7|8
1723468830000|2024-08-12 13:20:30|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.8|2084.5|17
1723468840000|2024-08-12 13:20:40|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2
1723468850000|2024-08-12 13:20:50|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.8|2084.5|16
1723468860000|2024-08-12 13:21:00|2085.1|2084.8|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|7
1723468870000|2024-08-12 13:21:10|2084.9|2084.6|2084.6|2084.3|2084.9|2084.6|2084.6|2084.3|14
1723468880000|2024-08-12 13:21:20|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.4|2084.1|6
1723468890000|2024-08-12 13:21:30|2084.3|2084|2084.1|2083.8|2084.3|2084|2084.1|2083.8|6
1723468900000|2024-08-12 13:21:40|2083.9|2083.6|2084|2083.7|2084.1|2083.8|2083.6|2083.3|15
1723468910000|2024-08-12 13:21:50|2084.1|2083.8|2084.4|2084.1|2084.5|2084.2|2084|2083.7|12
1723468920000|2024-08-12 13:22:00|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|1
1723468930000|2024-08-12 13:22:10|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|6
1723468940000|2024-08-12 13:22:20|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|3
1723468950000|2024-08-12 13:22:30|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|7
1723468960000|2024-08-12 13:22:40|2085|2084.7|2085|2084.7|2085|2084.7|2084.9|2084.6|10
1723468970000|2024-08-12 13:22:50|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|4
1723468980000|2024-08-12 13:23:00|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.9|2084.6|1
1723468990000|2024-08-12 13:23:10|2084.9|2084.6|2084.5|2084.2|2084.9|2084.6|2084.5|2084.2|7
1723469000000|2024-08-12 13:23:20|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|6
1723469010000|2024-08-12 13:23:30|2084.7|2084.4|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|15
1723469020000|2024-08-12 13:23:40|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|0
1723469030000|2024-08-12 13:23:50|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.5|2084.2|16
1723469040000|2024-08-12 13:24:00|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|4
1723469050000|2024-08-12 13:24:10|2085.1|2084.8|2084.9|2084.6|2085.1|2084.8|2084.8|2084.5|7
1723469060000|2024-08-12 13:24:20|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|3
1723469080000|2024-08-12 13:24:40|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.3|2085|15
1723469090000|2024-08-12 13:24:50|||||||||1
1723469100000|2024-08-12 13:25:00|2085.4|2085.1|2085.3|2085|2085.7|2085.4|2085.2|2084.9|27
1723469110000|2024-08-12 13:25:10|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2084.9|2084.6|12
1723469120000|2024-08-12 13:25:20|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.8|2084.5|2
1723469130000|2024-08-12 13:25:30|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.8|2084.5|2
1723469140000|2024-08-12 13:25:40|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|2
1723469150000|2024-08-12 13:25:50|2084.9|2084.6|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|14
1723469160000|2024-08-12 13:26:00|2085.3|2085|2084.8|2084.5|2085.3|2085|2084.8|2084.5|10
1723469170000|2024-08-12 13:26:10|2084.9|2084.6|2084.6|2084.3|2084.9|2084.6|2084.3|2084|14
1723469180000|2024-08-12 13:26:20|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|1
1723469190000|2024-08-12 13:26:30|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|3
1723469200000|2024-08-12 13:26:40|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084.3|2084|8
1723469210000|2024-08-12 13:26:50|||||||||1
1723469220000|2024-08-12 13:27:00|2084.2|2083.9|2083.9|2083.6|2084.2|2083.9|2083.9|2083.6|18
1723469230000|2024-08-12 13:27:10|2083.8|2083.5|2083.5|2083.2|2083.8|2083.5|2083.5|2083.2|5
1723469240000|2024-08-12 13:27:20|2083.7|2083.4|2084.1|2083.8|2084.1|2083.8|2083.7|2083.4|16
1723469260000|2024-08-12 13:27:40|2084.2|2083.9|2084.7|2084.4|2084.7|2084.4|2084.2|2083.9|2
1723469270000|2024-08-12 13:27:50|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.4|2084.1|13
1723469280000|2024-08-12 13:28:00|2084.3|2084|2083.3|2083|2084.3|2084|2083.2|2082.9|40
1723469290000|2024-08-12 13:28:10|2083.4|2083.1|2083.6|2083.3|2083.6|2083.3|2083.3|2083|5
1723469300000|2024-08-12 13:28:20|2083.4|2083.1|2083.4|2083.1|2083.5|2083.2|2083.3|2083|13
1723469310000|2024-08-12 13:28:30|2083.3|2083|2082.9|2082.6|2083.3|2083|2082.8|2082.5|14
1723469320000|2024-08-12 13:28:40|2082.8|2082.5|2082.8|2082.5|2083|2082.7|2082.6|2082.3|18
1723469330000|2024-08-12 13:28:50|2082.9|2082.6|2081.5|2081.2|2082.9|2082.6|2081.4|2081.1|167
1723469340000|2024-08-12 13:29:00|2081.4|2081.1|2081.1|2080.8|2081.4|2081.1|2081|2080.7|38
1723469350000|2024-08-12 13:29:10|2081.3|2081|2082|2081.7|2082|2081.7|2081.3|2081|29
1723469360000|2024-08-12 13:29:20|2082.1|2081.8|2082.3|2082|2082.6|2082.3|2082|2081.7|31
1723469370000|2024-08-12 13:29:30|2082.1|2081.8|2083.1|2082.8|2083.1|2082.8|2082.1|2081.8|59
1723469380000|2024-08-12 13:29:40|2083.2|2082.9|2083.7|2083.4|2083.7|2083.4|2083|2082.7|63
1723469390000|2024-08-12 13:29:50|2083.6|2083.3|2083.4|2083.1|2083.8|2083.5|2083.2|2082.9|44
1723469400000|2024-08-12 13:30:00|2083.3|2083|2082.6|2082.3|2083.3|2083|2082.5|2082.2|557
1723469410000|2024-08-12 13:30:10|2082.9|2082.6|2083|2082.7|2083.2|2082.9|2082.3|2082|343
1723469420000|2024-08-12 13:30:20|2083.1|2082.8|2083.7|2083.4|2084.8|2084.5|2082.9|2082.6|199
1723469430000|2024-08-12 13:30:30|2084.2|2083.9|2085.8|2085.5|2085.8|2085.5|2084.2|2083.9|197
1723469440000|2024-08-12 13:30:40|2086.3|2086|2085.8|2085.5|2087.2|2086.9|2085.7|2085.4|189
1723469450000|2024-08-12 13:30:50|2085.9|2085.6|2084.3|2084|2086.2|2085.9|2084.3|2084|104
1723469460000|2024-08-12 13:31:00|2084.1|2083.8|2080.7|2080.4|2084.6|2084.3|2080.7|2080.4|207
1723469470000|2024-08-12 13:31:10|2080.6|2080.3|2079.2|2078.9|2080.6|2080.3|2079.2|2078.9|226
1723469480000|2024-08-12 13:31:20|2079.3|2079|2078.5|2078.2|2079.3|2079|2077.5|2077.2|254
1723469490000|2024-08-12 13:31:30|2078.4|2078.1|2080.4|2080.1|2080.4|2080.1|2077.7|2077.4|253
1723469500000|2024-08-12 13:31:40|2080.6|2080.3|2078.7|2078.4|2081.4|2081.1|2078.7|2078.4|177
1723469510000|2024-08-12 13:31:50|2078.8|2078.5|2081.1|2080.8|2081.1|2080.8|2078.6|2078.3|137
1723469520000|2024-08-12 13:32:00|2080.8|2080.5|2080.8|2080.5|2082.4|2082.1|2080.2|2079.9|342
1723469530000|2024-08-12 13:32:10|2081.3|2081|2082|2081.7|2082.3|2082|2081.3|2081|138
1723469540000|2024-08-12 13:32:20|2081.9|2081.6|2081.6|2081.3|2083.1|2082.8|2081.6|2081.3|219
1723469550000|2024-08-12 13:32:30|2081.4|2081.1|2082.7|2082.4|2083.3|2083|2081.2|2080.9|200
1723469560000|2024-08-12 13:32:40|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.4|2082.1|56
1723469570000|2024-08-12 13:32:50|2082.4|2082.1|2082.4|2082.1|2082.8|2082.5|2081.9|2081.6|108
1723469580000|2024-08-12 13:33:00|2082.3|2082|2080|2079.7|2082.4|2082.1|2080|2079.7|117
1723469590000|2024-08-12 13:33:10|2079.8|2079.5|2077.5|2077.2|2079.8|2079.5|2077|2076.7|249
1723469600000|2024-08-12 13:33:20|2077.4|2077.1|2078.3|2078|2078.3|2078|2076.5|2076.2|178
1723469610000|2024-08-12 13:33:30|2078.1|2077.8|2076.7|2076.4|2078.1|2077.8|2076.7|2076.4|95
1723469620000|2024-08-12 13:33:40|2076.3|2076|2076.9|2076.6|2077.1|2076.8|2075.5|2075.2|162
1723469630000|2024-08-12 13:33:50|2076.8|2076.5|2076.5|2076.2|2077.1|2076.8|2076.4|2076.1|110
1723469640000|2024-08-12 13:34:00|2076.3|2076|2076.7|2076.4|2077.4|2077.1|2076.2|2075.9|193
1723469650000|2024-08-12 13:34:10|2076.9|2076.6|2077.1|2076.8|2077.1|2076.8|2076.5|2076.2|88
1723469660000|2024-08-12 13:34:20|2077|2076.7|2077.4|2077.1|2077.6|2077.3|2076.4|2076.1|91
1723469670000|2024-08-12 13:34:30|2077.1|2076.8|2077.9|2077.6|2078.6|2078.3|2076.6|2076.3|106
1723469680000|2024-08-12 13:34:40|2078|2077.7|2079.2|2078.9|2079.2|2078.9|2077.5|2077.2|88
1723469690000|2024-08-12 13:34:50|2079.1|2078.8|2078.9|2078.6|2079.2|2078.9|2078.2|2077.9|79
1723469700000|2024-08-12 13:35:00|2079|2078.7|2077.6|2077.3|2079|2078.7|2077.6|2077.3|133
1723469710000|2024-08-12 13:35:10|2077.7|2077.4|2078.4|2078.1|2078.7|2078.4|2077.7|2077.4|136
1723469720000|2024-08-12 13:35:20|2078.5|2078.2|2078.2|2077.9|2078.7|2078.4|2077.5|2077.2|96
1723469730000|2024-08-12 13:35:30|2077.4|2077.1|2075.7|2075.4|2077.4|2077.1|2075.6|2075.3|135
1723469740000|2024-08-12 13:35:40|2075.6|2075.3|2074.2|2073.9|2075.7|2075.4|2074.2|2073.9|102
1723469750000|2024-08-12 13:35:50|2073.7|2073.4|2074|2073.7|2074.4|2074.1|2073.1|2072.8|357
1723469760000|2024-08-12 13:36:00|2074.4|2074.1|2075|2074.7|2075.1|2074.8|2073.8|2073.5|130
1723469770000|2024-08-12 13:36:10|2074.9|2074.6|2074.9|2074.6|2075.3|2075|2074.4|2074.1|80
1723469780000|2024-08-12 13:36:20|2075|2074.7|2074.3|2074|2075.3|2075|2074.3|2074|138
1723469790000|2024-08-12 13:36:30|2074.4|2074.1|2075|2074.7|2075|2074.7|2074.3|2074|102
1723469800000|2024-08-12 13:36:40|2075.2|2074.9|2074.8|2074.5|2075.6|2075.3|2074.4|2074.1|131
1723469810000|2024-08-12 13:36:50|2074.9|2074.6|2075|2074.7|2075.8|2075.5|2074.4|2074.1|167
1723469820000|2024-08-12 13:37:00|2074.9|2074.6|2076.7|2076.4|2076.9|2076.6|2074.9|2074.6|146
1723469830000|2024-08-12 13:37:10|2077|2076.7|2077.3|2077|2077.6|2077.3|2076.7|2076.4|97
1723469840000|2024-08-12 13:37:20|2077.2|2076.9|2076.4|2076.1|2077.2|2076.9|2076.4|2076.1|45
1723469850000|2024-08-12 13:37:30|2077|2076.7|2078.4|2078.1|2078.4|2078.1|2076.9|2076.6|109
1723469860000|2024-08-12 13:37:40|2078.1|2077.8|2077.4|2077.1|2078.1|2077.8|2077.3|2077|99
1723469870000|2024-08-12 13:37:50|2077.3|2077|2077.1|2076.8|2077.3|2077|2076.3|2076|91
1723469880000|2024-08-12 13:38:00|2077.2|2076.9|2077|2076.7|2078.2|2077.9|2077|2076.7|159
1723469890000|2024-08-12 13:38:10|2077.1|2076.8|2078|2077.7|2078|2077.7|2076.5|2076.2|104
1723469900000|2024-08-12 13:38:20|2077.9|2077.6|2077.5|2077.2|2078.3|2078|2077.2|2076.9|82
1723469910000|2024-08-12 13:38:30|2077.6|2077.3|2077.7|2077.4|2078|2077.7|2077.1|2076.8|60
1723469920000|2024-08-12 13:38:40|2077.9|2077.6|2076.3|2076|2078|2077.7|2076|2075.7|118
1723469930000|2024-08-12 13:38:50|2076.4|2076.1|2077.7|2077.4|2078.5|2078.2|2076.4|2076.1|131
1723469940000|2024-08-12 13:39:00|2077.6|2077.3|2077|2076.7|2078|2077.7|2076.5|2076.2|103
1723469950000|2024-08-12 13:39:10|2076.8|2076.5|2077.9|2077.6|2078|2077.7|2076.6|2076.3|59
1723469960000|2024-08-12 13:39:20|2077.8|2077.5|2077.4|2077.1|2078.7|2078.4|2077.2|2076.9|101
1723469970000|2024-08-12 13:39:30|2076.9|2076.6|2075.6|2075.3|2077.1|2076.8|2075.6|2075.3|108
1723469980000|2024-08-12 13:39:40|2075.5|2075.2|2075.7|2075.4|2075.8|2075.5|2075|2074.7|118
1723469990000|2024-08-12 13:39:50|2075.6|2075.3|2076|2075.7|2076|2075.7|2075|2074.7|83
1723470000000|2024-08-12 13:40:00|2076.5|2076.2|2073.8|2073.5|2076.5|2076.2|2073.7|2073.4|121
1723470010000|2024-08-12 13:40:10|2073.7|2073.4|2073.6|2073.3|2074|2073.7|2073.3|2073|141
1723470020000|2024-08-12 13:40:20|2073.4|2073.1|2074.9|2074.6|2074.9|2074.6|2072.9|2072.6|136
1723470030000|2024-08-12 13:40:30|2074.6|2074.3|2075.8|2075.5|2076|2075.7|2074.4|2074.1|81
1723470040000|2024-08-12 13:40:40|2075.9|2075.6|2076.4|2076.1|2076.6|2076.3|2075.9|2075.6|65
1723470050000|2024-08-12 13:40:50|2076.3|2076|2076|2075.7|2076.4|2076.1|2075.8|2075.5|45
1723470060000|2024-08-12 13:41:00|2075.8|2075.5|2074.9|2074.6|2075.9|2075.6|2074.7|2074.4|46
1723470070000|2024-08-12 13:41:10|2074.8|2074.5|2074.3|2074|2074.9|2074.6|2073.7|2073.4|67
1723470080000|2024-08-12 13:41:20|2074.1|2073.8|2073.7|2073.4|2074.4|2074.1|2073.6|2073.3|55
1723470090000|2024-08-12 13:41:30|2073.6|2073.3|2073|2072.7|2073.8|2073.5|2073|2072.7|71
1723470100000|2024-08-12 13:41:40|2072.9|2072.6|2073.6|2073.3|2074|2073.7|2072.7|2072.4|137
1723470110000|2024-08-12 13:41:50|2073.5|2073.2|2072.5|2072.2|2073.5|2073.2|2072.5|2072.2|199
1723470120000|2024-08-12 13:42:00|2072.7|2072.4|2072.9|2072.6|2073.6|2073.3|2072.6|2072.3|72
1723470130000|2024-08-12 13:42:10|2072.7|2072.4|2072|2071.7|2073.1|2072.8|2072|2071.7|83
1723470140000|2024-08-12 13:42:20|2071.9|2071.6|2071|2070.7|2071.9|2071.6|2070.8|2070.5|270
1723470150000|2024-08-12 13:42:30|2071.2|2070.9|2071.7|2071.4|2071.7|2071.4|2070.6|2070.3|123
1723470160000|2024-08-12 13:42:40|2071.6|2071.3|2071.9|2071.6|2072.3|2072|2071.1|2070.8|74
1723470170000|2024-08-12 13:42:50|2071.6|2071.3|2072.2|2071.9|2072.3|2072|2071.2|2070.9|91
1723470180000|2024-08-12 13:43:00|2072.4|2072.1|2073.2|2072.9|2073.6|2073.3|2072.4|2072.1|166
1723470190000|2024-08-12 13:43:10|2073.1|2072.8|2072.1|2071.8|2073.1|2072.8|2072|2071.7|82
1723470200000|2024-08-12 13:43:20|2071.9|2071.6|2071.7|2071.4|2072|2071.7|2071.4|2071.1|67
1723470210000|2024-08-12 13:43:30|2071.6|2071.3|2070.3|2070|2071.7|2071.4|2070|2069.7|148
1723470220000|2024-08-12 13:43:40|2070.1|2069.8|2070.4|2070.1|2070.4|2070.1|2069.8|2069.5|104
1723470230000|2024-08-12 13:43:50|2070.6|2070.3|2069.6|2069.3|2070.6|2070.3|2069.4|2069.1|82
1723470240000|2024-08-12 13:44:00|2069.8|2069.5|2068.6|2068.3|2070|2069.7|2068.3|2068|201
1723470250000|2024-08-12 13:44:10|2068.8|2068.5|2069.2|2068.9|2069.2|2068.9|2068.3|2068|125
1723470260000|2024-08-12 13:44:20|2069.1|2068.8|2069.1|2068.8|2069.4|2069.1|2068.6|2068.3|97
1723470270000|2024-08-12 13:44:30|2068.9|2068.6|2069.5|2069.2|2069.9|2069.6|2068.5|2068.2|66
1723470280000|2024-08-12 13:44:40|2069.4|2069.1|2070.2|2069.9|2070.6|2070.3|2069.3|2069|120
1723470290000|2024-08-12 13:44:50|2070.5|2070.2|2069.4|2069.1|2070.5|2070.2|2069.4|2069.1|43
1723470300000|2024-08-12 13:45:00|2069.7|2069.4|2069.7|2069.4|2069.8|2069.5|2069.3|2069|71
1723470310000|2024-08-12 13:45:10|2069.5|2069.2|2069.7|2069.4|2069.8|2069.5|2069.2|2068.9|71
1723470320000|2024-08-12 13:45:20|2069.6|2069.3|2068.7|2068.4|2069.6|2069.3|2068.4|2068.1|84
1723470330000|2024-08-12 13:45:30|2068.6|2068.3|2070.6|2070.3|2070.6|2070.3|2068.6|2068.3|179
1723470340000|2024-08-12 13:45:40|2070.5|2070.2|2069|2068.7|2070.5|2070.2|2068.6|2068.3|247
1723470350000|2024-08-12 13:45:50|2069.3|2069|2069.5|2069.2|2069.5|2069.2|2069|2068.7|52
1723470360000|2024-08-12 13:46:00|2069.4|2069.1|2069.8|2069.5|2070.4|2070.1|2069|2068.7|106
1723470370000|2024-08-12 13:46:10|2069.6|2069.3|2070.1|2069.8|2070.2|2069.9|2069.4|2069.1|57
1723470380000|2024-08-12 13:46:20|2069.7|2069.4|2070.6|2070.3|2070.7|2070.4|2068.8|2068.5|135
1723470390000|2024-08-12 13:46:30|2070.7|2070.4|2071.4|2071.1|2071.8|2071.5|2070.7|2070.4|99
1723470400000|2024-08-12 13:46:40|2071.6|2071.3|2071.5|2071.2|2071.8|2071.5|2071.2|2070.9|89
1723470410000|2024-08-12 13:46:50|2071.4|2071.1|2070.3|2070|2071.5|2071.2|2070.1|2069.8|94
1723470420000|2024-08-12 13:47:00|2069.8|2069.5|2069|2068.7|2069.9|2069.6|2068.8|2068.5|126
1723470430000|2024-08-12 13:47:10|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2067.8|2067.5|172
1723470440000|2024-08-12 13:47:20|2068.7|2068.4|2069.1|2068.8|2069.4|2069.1|2068.1|2067.8|160
1723470450000|2024-08-12 13:47:30|2069|2068.7|2069|2068.7|2069.1|2068.8|2068.4|2068.1|70
1723470460000|2024-08-12 13:47:40|2068.7|2068.4|2070.3|2070|2070.3|2070|2068.3|2068|79
1723470470000|2024-08-12 13:47:50|2070.4|2070.1|2070.2|2069.9|2070.7|2070.4|2070|2069.7|67
1723470480000|2024-08-12 13:48:00|2070.3|2070|2070.3|2070|2070.4|2070.1|2069.7|2069.4|68
1723470490000|2024-08-12 13:48:10|2070.2|2069.9|2070.2|2069.9|2070.6|2070.3|2070.2|2069.9|42
1723470500000|2024-08-12 13:48:20|2070.1|2069.8|2069.6|2069.3|2070.3|2070|2069.5|2069.2|44
1723470510000|2024-08-12 13:48:30|2069.7|2069.4|2069.4|2069.1|2070.4|2070.1|2069.3|2069|48
1723470520000|2024-08-12 13:48:40|2069.3|2069|2069.7|2069.4|2070.3|2070|2069.3|2069|29
1723470530000|2024-08-12 13:48:50|2069.3|2069|2069.1|2068.8|2069.3|2069|2069|2068.7|43
1723470540000|2024-08-12 13:49:00|2068.9|2068.6|2067.9|2067.6|2068.9|2068.6|2067.9|2067.6|107
1723470550000|2024-08-12 13:49:10|2068.2|2067.9|2067.7|2067.4|2068.3|2068|2067.2|2066.9|78
1723470560000|2024-08-12 13:49:20|2067.6|2067.3|2067.7|2067.4|2068|2067.7|2067.3|2067|74
1723470570000|2024-08-12 13:49:30|2067.9|2067.6|2068.6|2068.3|2068.6|2068.3|2067.9|2067.6|81
1723470580000|2024-08-12 13:49:40|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2068|2067.7|30
1723470590000|2024-08-12 13:49:50|2068.2|2067.9|2067.9|2067.6|2068.2|2067.9|2067.3|2067|58
1723470600000|2024-08-12 13:50:00|2068.1|2067.8|2068.2|2067.9|2068.5|2068.2|2067.6|2067.3|87
1723470610000|2024-08-12 13:50:10|2068.5|2068.2|2070.3|2070|2070.5|2070.2|2068.5|2068.2|103
1723470620000|2024-08-12 13:50:20|2070.5|2070.2|2071.1|2070.8|2071.3|2071|2070.4|2070.1|131
1723470630000|2024-08-12 13:50:30|2071.2|2070.9|2070.5|2070.2|2071.7|2071.4|2070.5|2070.2|104
1723470640000|2024-08-12 13:50:40|2070.6|2070.3|2070.7|2070.4|2071.3|2071|2070.6|2070.3|92
1723470650000|2024-08-12 13:50:50|2070.8|2070.5|2070.4|2070.1|2071.1|2070.8|2070.2|2069.9|100
1723470660000|2024-08-12 13:51:00|2070.6|2070.3|2071.3|2071|2071.5|2071.2|2070.5|2070.2|65
1723470670000|2024-08-12 13:51:10|2071.4|2071.1|2069.8|2069.5|2071.4|2071.1|2069.8|2069.5|109
1723470680000|2024-08-12 13:51:20|2069.6|2069.3|2070.3|2070|2070.4|2070.1|2069.4|2069.1|104
1723470690000|2024-08-12 13:51:30|2070.1|2069.8|2069.3|2069|2070.3|2070|2069.3|2069|62
1723470700000|2024-08-12 13:51:40|2069.2|2068.9|2068.9|2068.6|2069.2|2068.9|2068.7|2068.4|68
1723470710000|2024-08-12 13:51:50|2068.8|2068.5|2069.8|2069.5|2069.9|2069.6|2068.7|2068.4|58
1723470720000|2024-08-12 13:52:00|2069.7|2069.4|2068.8|2068.5|2070.4|2070.1|2068.7|2068.4|63
1723470730000|2024-08-12 13:52:10|2068.7|2068.4|2068.5|2068.2|2069.1|2068.8|2068.3|2068|56
1723470740000|2024-08-12 13:52:20|2068.6|2068.3|2068.3|2068|2068.6|2068.3|2067.8|2067.5|62
1723470750000|2024-08-12 13:52:30|2068.2|2067.9|2067.9|2067.6|2068.6|2068.3|2067.5|2067.2|34
1723470760000|2024-08-12 13:52:40|2068.1|2067.8|2068.6|2068.3|2068.7|2068.4|2068|2067.7|59
1723470770000|2024-08-12 13:52:50|2068.5|2068.2|2069.1|2068.8|2069.1|2068.8|2068.3|2068|79
1723470780000|2024-08-12 13:53:00|2068.9|2068.6|2068|2067.7|2068.9|2068.6|2067.8|2067.5|55
1723470790000|2024-08-12 13:53:10|2067.9|2067.6|2066.8|2066.5|2068|2067.7|2066.8|2066.5|128
1723470800000|2024-08-12 13:53:20|2066.6|2066.3|2066.9|2066.6|2067.1|2066.8|2066.4|2066.1|108
1723470810000|2024-08-12 13:53:30|2067|2066.7|2068.9|2068.6|2068.9|2068.6|2067|2066.7|78
1723470820000|2024-08-12 13:53:40|2069|2068.7|2069.1|2068.8|2069.2|2068.9|2068.8|2068.5|54
1723470830000|2024-08-12 13:53:50|2069|2068.7|2068.8|2068.5|2069.5|2069.2|2068.2|2067.9|62
1723470840000|2024-08-12 13:54:00|2068.7|2068.4|2068.3|2068|2068.7|2068.4|2067.9|2067.6|34
1723470850000|2024-08-12 13:54:10|2068.2|2067.9|2067.7|2067.4|2068.2|2067.9|2067.6|2067.3|49
1723470860000|2024-08-12 13:54:20|2067.6|2067.3|2067.3|2067|2067.8|2067.5|2067.1|2066.8|76
1723470870000|2024-08-12 13:54:30|2067.2|2066.9|2066.5|2066.2|2067.2|2066.9|2066.2|2065.9|74
1723470880000|2024-08-12 13:54:40|2066.6|2066.3|2067.6|2067.3|2067.6|2067.3|2066.5|2066.2|100
1723470890000|2024-08-12 13:54:50|2067.3|2067|2067.3|2067|2067.4|2067.1|2066.8|2066.5|40
1723470900000|2024-08-12 13:55:00|2067.2|2066.9|2067.9|2067.6|2067.9|2067.6|2066.8|2066.5|47
1723470910000|2024-08-12 13:55:10|2067.8|2067.5|2066.7|2066.4|2067.8|2067.5|2066.7|2066.4|88
1723470920000|2024-08-12 13:55:20|2066.6|2066.3|2066.9|2066.6|2067|2066.7|2066.2|2065.9|48
1723470930000|2024-08-12 13:55:30|2066.8|2066.5|2067.3|2067|2067.3|2067|2066.6|2066.3|111
1723470940000|2024-08-12 13:55:40|2067.2|2066.9|2066.9|2066.6|2067.3|2067|2066.6|2066.3|48
1723470950000|2024-08-12 13:55:50|2066.8|2066.5|2064.8|2064.5|2066.8|2066.5|2064.7|2064.4|109
1723470960000|2024-08-12 13:56:00|2065.1|2064.8|2064.6|2064.3|2065.1|2064.8|2064.5|2064.2|76
1723470970000|2024-08-12 13:56:10|2064.7|2064.4|2064.6|2064.3|2064.9|2064.6|2064.3|2064|64
1723470980000|2024-08-12 13:56:20|2064.5|2064.2|2064|2063.7|2064.5|2064.2|2063.5|2063.2|143
1723470990000|2024-08-12 13:56:30|2064.1|2063.8|2063|2062.7|2064.4|2064.1|2062.9|2062.6|118
1723471000000|2024-08-12 13:56:40|2062.9|2062.6|2062.7|2062.4|2063.4|2063.1|2062.4|2062.1|87
1723471010000|2024-08-12 13:56:50|2062.8|2062.5|2063.1|2062.8|2063.4|2063.1|2062.3|2062|97
1723471020000|2024-08-12 13:57:00|2063.3|2063|2064.3|2064|2064.5|2064.2|2062.9|2062.6|194
1723471030000|2024-08-12 13:57:10|2063.8|2063.5|2063.3|2063|2063.9|2063.6|2063.2|2062.9|112
1723471040000|2024-08-12 13:57:20|2063.5|2063.2|2062.3|2062|2063.6|2063.3|2062.2|2061.9|61
1723471050000|2024-08-12 13:57:30|2062.2|2061.9|2062.1|2061.8|2062.3|2062|2061.4|2061.1|184
1723471060000|2024-08-12 13:57:40|2062.2|2061.9|2062.9|2062.6|2062.9|2062.6|2062.1|2061.8|84
1723471070000|2024-08-12 13:57:50|2063.1|2062.8|2063|2062.7|2063.5|2063.2|2062.9|2062.6|84
1723471080000|2024-08-12 13:58:00|2062.9|2062.6|2062.4|2062.1|2063.8|2063.5|2062.4|2062.1|82
1723471090000|2024-08-12 13:58:10|2062.3|2062|2062.3|2062|2062.8|2062.5|2061.7|2061.4|59
1723471100000|2024-08-12 13:58:20|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2062.1|2061.8|38
1723471110000|2024-08-12 13:58:30|2062.6|2062.3|2064.2|2063.9|2064.3|2064|2062.5|2062.2|69
1723471120000|2024-08-12 13:58:40|2064.1|2063.8|2064.8|2064.5|2064.9|2064.6|2064|2063.7|107
1723471130000|2024-08-12 13:58:50|2064.9|2064.6|2065.2|2064.9|2065.4|2065.1|2064.4|2064.1|84
1723471140000|2024-08-12 13:59:00|2065|2064.7|2063.6|2063.3|2065.1|2064.8|2063.5|2063.2|65
1723471150000|2024-08-12 13:59:10|2063.5|2063.2|2063.3|2063|2063.7|2063.4|2063.1|2062.8|59
1723471160000|2024-08-12 13:59:20|2063.4|2063.1|2063.4|2063.1|2063.6|2063.3|2062.9|2062.6|57
1723471170000|2024-08-12 13:59:30|2063.3|2063|2063.3|2063|2063.8|2063.5|2063.1|2062.8|32
1723471180000|2024-08-12 13:59:40|2063.6|2063.3|2063.5|2063.2|2064.1|2063.8|2063.5|2063.2|43
1723471190000|2024-08-12 13:59:50|2063.6|2063.3|2063.5|2063.2|2063.9|2063.6|2063.4|2063.1|58
1723471200000|2024-08-12 14:00:00|2064.3|2064|2062.7|2062.4|2064.4|2064.1|2062.6|2062.3|166
1723471210000|2024-08-12 14:00:10|2062.8|2062.5|2064.5|2064.2|2064.5|2064.2|2062.6|2062.3|72
1723471220000|2024-08-12 14:00:20|2064.6|2064.3|2063.7|2063.4|2064.6|2064.3|2063.4|2063.1|106
1723471230000|2024-08-12 14:00:30|2063.5|2063.2|2064.7|2064.4|2065|2064.7|2062.9|2062.6|121
1723471240000|2024-08-12 14:00:40|2064.8|2064.5|2063.2|2062.9|2064.8|2064.5|2063.2|2062.9|74
1723471250000|2024-08-12 14:00:50|2063.1|2062.8|2062.4|2062.1|2063.3|2063|2062|2061.7|63
1723471260000|2024-08-12 14:01:00|2062.5|2062.2|2063.8|2063.5|2063.8|2063.5|2062.5|2062.2|76
1723471270000|2024-08-12 14:01:10|2063.6|2063.3|2062.1|2061.8|2064.1|2063.8|2062.1|2061.8|127
1723471280000|2024-08-12 14:01:20|2062|2061.7|2061.9|2061.6|2062.6|2062.3|2061.9|2061.6|62
1723471290000|2024-08-12 14:01:30|2061.8|2061.5|2061.5|2061.2|2062|2061.7|2061.4|2061.1|100
1723471300000|2024-08-12 14:01:40|2061.6|2061.3|2063.2|2062.9|2063.2|2062.9|2060.9|2060.6|126
1723471310000|2024-08-12 14:01:50|2063|2062.7|2063.1|2062.8|2063.3|2063|2062.4|2062.1|56
1723471320000|2024-08-12 14:02:00|2063.2|2062.9|2064.4|2064.1|2064.7|2064.4|2062.6|2062.3|95
1723471330000|2024-08-12 14:02:10|2064.3|2064|2065.9|2065.6|2065.9|2065.6|2064.2|2063.9|126
1723471340000|2024-08-12 14:02:20|2065.8|2065.5|2066.2|2065.9|2066.6|2066.3|2065.5|2065.2|85
1723471350000|2024-08-12 14:02:30|2066.5|2066.2|2067.1|2066.8|2067.2|2066.9|2066.3|2066|64
1723471360000|2024-08-12 14:02:40|2067|2066.7|2066.3|2066|2067.1|2066.8|2066.3|2066|58
1723471370000|2024-08-12 14:02:50|2066.4|2066.1|2067.6|2067.3|2067.6|2067.3|2066.2|2065.9|57
1723471380000|2024-08-12 14:03:00|2067.8|2067.5|2068.5|2068.2|2068.5|2068.2|2067.2|2066.9|103
1723471390000|2024-08-12 14:03:10|2068.6|2068.3|2068.6|2068.3|2068.8|2068.5|2068|2067.7|44
1723471400000|2024-08-12 14:03:20|2068.3|2068|2069.7|2069.4|2069.7|2069.4|2068.2|2067.9|74
1723471410000|2024-08-12 14:03:30|2069.8|2069.5|2069.3|2069|2070.1|2069.8|2069.2|2068.9|104
1723471420000|2024-08-12 14:03:40|2069.4|2069.1|2069.4|2069.1|2069.8|2069.5|2069.2|2068.9|59
1723471430000|2024-08-12 14:03:50|2069.3|2069|2069.5|2069.2|2069.8|2069.5|2069.1|2068.8|26
1723471440000|2024-08-12 14:04:00|2069.3|2069|2068.3|2068|2069.4|2069.1|2067.9|2067.6|86
1723471450000|2024-08-12 14:04:10|2068.1|2067.8|2067.7|2067.4|2068.5|2068.2|2067.5|2067.2|47
1723471460000|2024-08-12 14:04:20|2067.6|2067.3|2068.5|2068.2|2069|2068.7|2067.5|2067.2|84
1723471470000|2024-08-12 14:04:30|2068.4|2068.1|2068.7|2068.4|2069.1|2068.8|2068.2|2067.9|49
1723471480000|2024-08-12 14:04:40|2068.6|2068.3|2068.1|2067.8|2068.7|2068.4|2067.9|2067.6|37
1723471490000|2024-08-12 14:04:50|2068.3|2068|2067.2|2066.9|2068.3|2068|2067.2|2066.9|59
1723471500000|2024-08-12 14:05:00|2067.1|2066.8|2066.3|2066|2067.3|2067|2065.9|2065.6|145
1723471510000|2024-08-12 14:05:10|2066.4|2066.1|2066|2065.7|2066.7|2066.4|2065.9|2065.6|87
1723471520000|2024-08-12 14:05:20|2066.1|2065.8|2065.8|2065.5|2066.2|2065.9|2065.5|2065.2|51
1723471530000|2024-08-12 14:05:30|2065.7|2065.4|2066.3|2066|2066.8|2066.5|2065.6|2065.3|55
1723471540000|2024-08-12 14:05:40|2066.2|2065.9|2066.6|2066.3|2066.8|2066.5|2065.9|2065.6|40
1723471550000|2024-08-12 14:05:50|2066.7|2066.4|2068.1|2067.8|2068.2|2067.9|2066.7|2066.4|88
1723471560000|2024-08-12 14:06:00|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2067.2|2066.9|101
1723471570000|2024-08-12 14:06:10|2068.3|2068|2069|2068.7|2069|2068.7|2068.1|2067.8|117
1723471580000|2024-08-12 14:06:20|2069.1|2068.8|2069.6|2069.3|2069.7|2069.4|2068.7|2068.4|173
1723471590000|2024-08-12 14:06:30|2069.7|2069.4|2069.9|2069.6|2070.1|2069.8|2069.6|2069.3|91
1723471600000|2024-08-12 14:06:40|2070|2069.7|2069.8|2069.5|2070.1|2069.8|2069.5|2069.2|68
1723471610000|2024-08-12 14:06:50|2069.9|2069.6|2070.2|2069.9|2070.3|2070|2069.1|2068.8|60
1723471620000|2024-08-12 14:07:00|2070|2069.7|2070.2|2069.9|2070.6|2070.3|2069.7|2069.4|118
1723471630000|2024-08-12 14:07:10|2070.3|2070|2071|2070.7|2071|2070.7|2070.3|2070|47
1723471640000|2024-08-12 14:07:20|2071.2|2070.9|2071.1|2070.8|2071.8|2071.5|2070.8|2070.5|232
1723471650000|2024-08-12 14:07:30|2071.3|2071|2070.9|2070.6|2071.4|2071.1|2070.6|2070.3|63
1723471660000|2024-08-12 14:07:40|2070.7|2070.4|2071.5|2071.2|2071.6|2071.3|2070.6|2070.3|32
1723471670000|2024-08-12 14:07:50|2071.4|2071.1|2070.2|2069.9|2071.4|2071.1|2070.2|2069.9|61
1723471680000|2024-08-12 14:08:00|2070.5|2070.2|2070|2069.7|2070.9|2070.6|2070|2069.7|95
1723471690000|2024-08-12 14:08:10|2070.1|2069.8|2071.6|2071.3|2071.6|2071.3|2070.1|2069.8|132
1723471700000|2024-08-12 14:08:20|2071.5|2071.2|2070.6|2070.3|2071.5|2071.2|2070.6|2070.3|62
1723471710000|2024-08-12 14:08:30|2070.8|2070.5|2070.2|2069.9|2071.2|2070.9|2070.2|2069.9|73
1723471720000|2024-08-12 14:08:40|2070.4|2070.1|2070.1|2069.8|2070.4|2070.1|2069.8|2069.5|57
1723471730000|2024-08-12 14:08:50|2069.9|2069.6|2069.1|2068.8|2070|2069.7|2068.9|2068.6|67
1723471740000|2024-08-12 14:09:00|2069.5|2069.2|2070.4|2070.1|2070.6|2070.3|2069|2068.7|64
1723471750000|2024-08-12 14:09:10|2070.5|2070.2|2071.8|2071.5|2072|2071.7|2070.5|2070.2|86
1723471760000|2024-08-12 14:09:20|2071.9|2071.6|2072.1|2071.8|2072.3|2072|2071.7|2071.4|58
1723471770000|2024-08-12 14:09:30|2072.2|2071.9|2071.8|2071.5|2072.2|2071.9|2071.7|2071.4|44
1723471780000|2024-08-12 14:09:40|2071.7|2071.4|2072|2071.7|2072|2071.7|2071.6|2071.3|46
1723471790000|2024-08-12 14:09:50|2071.9|2071.6|2072.1|2071.8|2072.1|2071.8|2071.5|2071.2|55
1723471800000|2024-08-12 14:10:00|2071.8|2071.5|2071.2|2070.9|2071.9|2071.6|2070.9|2070.6|78
1723471810000|2024-08-12 14:10:10|2071.3|2071|2070.8|2070.5|2071.3|2071|2070.3|2070|49
1723471820000|2024-08-12 14:10:20|2070.9|2070.6|2071.3|2071|2071.6|2071.3|2070.8|2070.5|60
1723471830000|2024-08-12 14:10:30|2071.2|2070.9|2071.1|2070.8|2071.2|2070.9|2070.5|2070.2|67
1723471840000|2024-08-12 14:10:40|2071.3|2071|2071.4|2071.1|2071.7|2071.4|2070.9|2070.6|33
1723471850000|2024-08-12 14:10:50|2071.3|2071|2070.6|2070.3|2071.3|2071|2070.2|2069.9|42
1723471860000|2024-08-12 14:11:00|2070.8|2070.5|2070.5|2070.2|2070.8|2070.5|2069.8|2069.5|57
1723471870000|2024-08-12 14:11:10|2070.4|2070.1|2070.6|2070.3|2070.6|2070.3|2070.2|2069.9|15
1723471880000|2024-08-12 14:11:20|2070.5|2070.2|2071.3|2071|2071.3|2071|2069.9|2069.6|33
1723471890000|2024-08-12 14:11:30|2071.2|2070.9|2070.7|2070.4|2071.3|2071|2070.4|2070.1|25
1723471900000|2024-08-12 14:11:40|2070.9|2070.6|2070.6|2070.3|2071.4|2071.1|2070.5|2070.2|36
1723471910000|2024-08-12 14:11:50|2070.7|2070.4|2071.6|2071.3|2071.7|2071.4|2070.4|2070.1|60
1723471920000|2024-08-12 14:12:00|2071.5|2071.2|2071.9|2071.6|2071.9|2071.6|2071.3|2071|70
1723471930000|2024-08-12 14:12:10|2072|2071.7|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|61
1723471940000|2024-08-12 14:12:20|2071.9|2071.6|2071.7|2071.4|2072.4|2072.1|2071.3|2071|58
1723471950000|2024-08-12 14:12:30|2071.6|2071.3|2071.8|2071.5|2072.1|2071.8|2071.4|2071.1|21
1723471960000|2024-08-12 14:12:40|2072|2071.7|2070.8|2070.5|2072|2071.7|2070.8|2070.5|28
1723471970000|2024-08-12 14:12:50|2071.1|2070.8|2071.9|2071.6|2071.9|2071.6|2070.9|2070.6|22
1723471980000|2024-08-12 14:13:00|2071.7|2071.4|2071.6|2071.3|2072|2071.7|2071.4|2071.1|59
1723471990000|2024-08-12 14:13:10|2071.7|2071.4|2071.8|2071.5|2072.1|2071.8|2071.5|2071.2|39
1723472000000|2024-08-12 14:13:20|2071.9|2071.6|2071.6|2071.3|2072.3|2072|2071.4|2071.1|56
1723472010000|2024-08-12 14:13:30|2071.5|2071.2|2070.9|2070.6|2071.8|2071.5|2070.8|2070.5|27
1723472020000|2024-08-12 14:13:40|2071.1|2070.8|2071|2070.7|2071.6|2071.3|2070.8|2070.5|48
1723472030000|2024-08-12 14:13:50|2071.1|2070.8|2071.8|2071.5|2071.8|2071.5|2070.5|2070.2|43
1723472040000|2024-08-12 14:14:00|2071.7|2071.4|2071.8|2071.5|2072|2071.7|2071.6|2071.3|22
1723472050000|2024-08-12 14:14:10|2071.6|2071.3|2071.1|2070.8|2071.6|2071.3|2070.5|2070.2|27
1723472060000|2024-08-12 14:14:20|2071|2070.7|2071|2070.7|2071.3|2071|2070.5|2070.2|28
1723472070000|2024-08-12 14:14:30|2071.1|2070.8|2071|2070.7|2071.4|2071.1|2070.8|2070.5|44
1723472080000|2024-08-12 14:14:40|2070.9|2070.6|2071.3|2071|2071.7|2071.4|2070.8|2070.5|40
1723472090000|2024-08-12 14:14:50|2071.4|2071.1|2071.1|2070.8|2071.4|2071.1|2070.7|2070.4|27
1723472100000|2024-08-12 14:15:00|2070.8|2070.5|2070.5|2070.2|2071.1|2070.8|2070.3|2070|35
1723472110000|2024-08-12 14:15:10|2070.4|2070.1|2069.3|2069|2070.5|2070.2|2069.3|2069|63
1723472120000|2024-08-12 14:15:20|2069.4|2069.1|2071.2|2070.9|2071.5|2071.2|2069.4|2069.1|50
1723472130000|2024-08-12 14:15:30|2071.4|2071.1|2070.2|2069.9|2071.4|2071.1|2070|2069.7|98
1723472140000|2024-08-12 14:15:40|2069.9|2069.6|2068.8|2068.5|2069.9|2069.6|2068.6|2068.3|57
1723472150000|2024-08-12 14:15:50|2068.6|2068.3|2068.7|2068.4|2069.2|2068.9|2068.5|2068.2|34
1723472160000|2024-08-12 14:16:00|2068.8|2068.5|2068.9|2068.6|2069.2|2068.9|2068.5|2068.2|43
1723472170000|2024-08-12 14:16:10|2069|2068.7|2069.5|2069.2|2069.5|2069.2|2068.9|2068.6|44
1723472180000|2024-08-12 14:16:20|2069.6|2069.3|2070.8|2070.5|2071|2070.7|2069.6|2069.3|80
1723472190000|2024-08-12 14:16:30|2071|2070.7|2070.5|2070.2|2071.2|2070.9|2070.3|2070|39
1723472200000|2024-08-12 14:16:40|2070.6|2070.3|2070.4|2070.1|2070.7|2070.4|2070.2|2069.9|31
1723472210000|2024-08-12 14:16:50|2070.3|2070|2069.5|2069.2|2070.4|2070.1|2069.5|2069.2|52
1723472220000|2024-08-12 14:17:00|2069.4|2069.1|2068.9|2068.6|2069.5|2069.2|2068.5|2068.2|71
1723472230000|2024-08-12 14:17:10|2069|2068.7|2067.9|2067.6|2069|2068.7|2067.6|2067.3|42
1723472240000|2024-08-12 14:17:20|2067.8|2067.5|2067.9|2067.6|2068|2067.7|2067.5|2067.2|65
1723472250000|2024-08-12 14:17:30|2068|2067.7|2067|2066.7|2068.4|2068.1|2067|2066.7|66
1723472260000|2024-08-12 14:17:40|2067.2|2066.9|2067.3|2067|2067.5|2067.2|2066.9|2066.6|72
1723472270000|2024-08-12 14:17:50|2067.1|2066.8|2067|2066.7|2067.1|2066.8|2066.4|2066.1|25
1723472280000|2024-08-12 14:18:00|2067.2|2066.9|2067.4|2067.1|2067.8|2067.5|2067.2|2066.9|43
1723472290000|2024-08-12 14:18:10|2067.6|2067.3|2068.2|2067.9|2068.5|2068.2|2067.6|2067.3|32
1723472300000|2024-08-12 14:18:20|2068.3|2068|2069.2|2068.9|2069.2|2068.9|2068.2|2067.9|40
1723472310000|2024-08-12 14:18:30|2069.5|2069.2|2069.9|2069.6|2069.9|2069.6|2069.2|2068.9|37
1723472320000|2024-08-12 14:18:40|2070|2069.7|2068.5|2068.2|2070|2069.7|2068.5|2068.2|37
1723472330000|2024-08-12 14:18:50|2068.4|2068.1|2069|2068.7|2069.2|2068.9|2067.9|2067.6|39
1723472340000|2024-08-12 14:19:00|2069.1|2068.8|2069.4|2069.1|2069.8|2069.5|2069|2068.7|20
1723472350000|2024-08-12 14:19:10|2069.5|2069.2|2069.4|2069.1|2069.6|2069.3|2069.3|2069|35
1723472360000|2024-08-12 14:19:20|2069.5|2069.2|2069.9|2069.6|2070|2069.7|2069.5|2069.2|37
1723472370000|2024-08-12 14:19:30|2070|2069.7|2068.9|2068.6|2070.2|2069.9|2068.7|2068.4|49
1723472380000|2024-08-12 14:19:40|2069|2068.7|2069|2068.7|2069.5|2069.2|2069|2068.7|64
1723472390000|2024-08-12 14:19:50|2069.1|2068.8|2068.8|2068.5|2069.4|2069.1|2068.7|2068.4|56
1723472400000|2024-08-12 14:20:00|2069|2068.7|2067.8|2067.5|2069|2068.7|2067.6|2067.3|97
1723472410000|2024-08-12 14:20:10|2067.6|2067.3|2067|2066.7|2067.6|2067.3|2067|2066.7|60
1723472420000|2024-08-12 14:20:20|2066.9|2066.6|2067.2|2066.9|2067.9|2067.6|2066.8|2066.5|54
1723472430000|2024-08-12 14:20:30|2067|2066.7|2066.5|2066.2|2067.4|2067.1|2066.5|2066.2|98
1723472440000|2024-08-12 14:20:40|2066.4|2066.1|2066.8|2066.5|2067.2|2066.9|2066.2|2065.9|43
1723472450000|2024-08-12 14:20:50|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.3|2066|24
1723472460000|2024-08-12 14:21:00|2067.3|2067|2068.3|2068|2068.3|2068|2067.3|2067|79
1723472470000|2024-08-12 14:21:10|2068.1|2067.8|2067.4|2067.1|2068.4|2068.1|2067.2|2066.9|27
1723472480000|2024-08-12 14:21:20|2067.3|2067|2068.8|2068.5|2068.9|2068.6|2067.2|2066.9|99
1723472490000|2024-08-12 14:21:30|2068.7|2068.4|2069.8|2069.5|2069.8|2069.5|2068.7|2068.4|60
1723472500000|2024-08-12 14:21:40|2070.1|2069.8|2069.7|2069.4|2070.2|2069.9|2069.5|2069.2|170
1723472510000|2024-08-12 14:21:50|2069.6|2069.3|2069.7|2069.4|2069.9|2069.6|2069.3|2069|34
1723472520000|2024-08-12 14:22:00|2069.8|2069.5|2070|2069.7|2070.2|2069.9|2069.3|2069|69
1723472530000|2024-08-12 14:22:10|2070.1|2069.8|2069.3|2069|2070.1|2069.8|2069.3|2069|35
1723472540000|2024-08-12 14:22:20|2069.4|2069.1|2069.5|2069.2|2069.6|2069.3|2069|2068.7|54
1723472550000|2024-08-12 14:22:30|2069.4|2069.1|2069.2|2068.9|2069.4|2069.1|2068.9|2068.6|28
1723472560000|2024-08-12 14:22:40|2069.1|2068.8|2069.1|2068.8|2069.4|2069.1|2068.8|2068.5|32
1723472570000|2024-08-12 14:22:50|2069.3|2069|2069.4|2069.1|2069.6|2069.3|2068.8|2068.5|22
1723472580000|2024-08-12 14:23:00|2069.5|2069.2|2070.5|2070.2|2070.5|2070.2|2069.5|2069.2|50
1723472590000|2024-08-12 14:23:10|2070.6|2070.3|2069.9|2069.6|2070.6|2070.3|2069.5|2069.2|48
1723472600000|2024-08-12 14:23:20|2070|2069.7|2069.7|2069.4|2070.3|2070|2069.7|2069.4|22
1723472610000|2024-08-12 14:23:30|2069.8|2069.5|2070.5|2070.2|2070.5|2070.2|2069.8|2069.5|14
1723472620000|2024-08-12 14:23:40|2070.4|2070.1|2070.4|2070.1|2070.8|2070.5|2070.4|2070.1|54
1723472630000|2024-08-12 14:23:50|2070.5|2070.2|2071.1|2070.8|2071.2|2070.9|2070.5|2070.2|14
1723472640000|2024-08-12 14:24:00|2071|2070.7|2071.5|2071.2|2071.5|2071.2|2070.7|2070.4|46
1723472650000|2024-08-12 14:24:10|2071.6|2071.3|2071.5|2071.2|2071.7|2071.4|2071.2|2070.9|141
1723472660000|2024-08-12 14:24:20|2071.4|2071.1|2071.8|2071.5|2071.8|2071.5|2071.4|2071.1|37
1723472670000|2024-08-12 14:24:30|2071.9|2071.6|2071|2070.7|2071.9|2071.6|2071|2070.7|74
1723472680000|2024-08-12 14:24:40|2071.1|2070.8|2070.6|2070.3|2071.1|2070.8|2070.5|2070.2|39
1723472690000|2024-08-12 14:24:50|2070.5|2070.2|2070.3|2070|2070.5|2070.2|2069.8|2069.5|44
1723472700000|2024-08-12 14:25:00|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2069.7|2069.4|39
1723472710000|2024-08-12 14:25:10|2070.4|2070.1|2070.3|2070|2070.7|2070.4|2070.3|2070|23
1723472720000|2024-08-12 14:25:20|2070.4|2070.1|2071.6|2071.3|2071.6|2071.3|2070.4|2070.1|30
1723472730000|2024-08-12 14:25:30|2071.7|2071.4|2071.3|2071|2071.8|2071.5|2071.1|2070.8|22
1723472740000|2024-08-12 14:25:40|2071.2|2070.9|2071.7|2071.4|2071.8|2071.5|2071.2|2070.9|16
1723472750000|2024-08-12 14:25:50|2071.8|2071.5|2071.5|2071.2|2071.8|2071.5|2071.3|2071|44
1723472760000|2024-08-12 14:26:00|2071.6|2071.3|2071.5|2071.2|2071.9|2071.6|2071.4|2071.1|56
1723472770000|2024-08-12 14:26:10|2071.4|2071.1|2071.8|2071.5|2072|2071.7|2071.3|2071|31
1723472780000|2024-08-12 14:26:20|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.7|2071.4|41
1723472790000|2024-08-12 14:26:30|2071.8|2071.5|2073.1|2072.8|2073.2|2072.9|2071.8|2071.5|177
1723472800000|2024-08-12 14:26:40|2072.9|2072.6|2072.5|2072.2|2072.9|2072.6|2072.4|2072.1|66
1723472810000|2024-08-12 14:26:50|2072.4|2072.1|2072.5|2072.2|2072.6|2072.3|2072.3|2072|14
1723472820000|2024-08-12 14:27:00|2072.6|2072.3|2072|2071.7|2072.8|2072.5|2072|2071.7|52
1723472830000|2024-08-12 14:27:10|2071.9|2071.6|2072.7|2072.4|2072.8|2072.5|2071.9|2071.6|67
1723472840000|2024-08-12 14:27:20|2072.6|2072.3|2072.6|2072.3|2072.7|2072.4|2072.3|2072|29
1723472850000|2024-08-12 14:27:30|2072.5|2072.2|2072.2|2071.9|2072.9|2072.6|2072|2071.7|39
1723472860000|2024-08-12 14:27:40|2072.6|2072.3|2072.1|2071.8|2072.6|2072.3|2071.9|2071.6|38
1723472870000|2024-08-12 14:27:50|2072|2071.7|2071.4|2071.1|2072.1|2071.8|2071.4|2071.1|20
1723472880000|2024-08-12 14:28:00|2071.5|2071.2|2071.2|2070.9|2071.6|2071.3|2071|2070.7|44
1723472890000|2024-08-12 14:28:10|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2070.9|2070.6|34
1723472900000|2024-08-12 14:28:20|2071.4|2071.1|2071.7|2071.4|2072|2071.7|2071.4|2071.1|45
1723472910000|2024-08-12 14:28:30|2071.8|2071.5|2072.1|2071.8|2072.2|2071.9|2071.7|2071.4|22
1723472920000|2024-08-12 14:28:40|2072.2|2071.9|2071.8|2071.5|2072.6|2072.3|2071.8|2071.5|48
1723472930000|2024-08-12 14:28:50|2071.9|2071.6|2071.9|2071.6|2072.3|2072|2071.9|2071.6|11
1723472940000|2024-08-12 14:29:00|2072|2071.7|2072.6|2072.3|2072.7|2072.4|2072|2071.7|28
1723472950000|2024-08-12 14:29:10|2072.5|2072.2|2072.8|2072.5|2072.8|2072.5|2072.5|2072.2|24
1723472960000|2024-08-12 14:29:20|2073|2072.7|2072.6|2072.3|2073.2|2072.9|2072.4|2072.1|52
1723472970000|2024-08-12 14:29:30|2072.5|2072.2|2071.9|2071.6|2072.7|2072.4|2071.9|2071.6|31
1723472980000|2024-08-12 14:29:40|2071.8|2071.5|2070.2|2069.9|2071.8|2071.5|2070.1|2069.8|45
1723472990000|2024-08-12 14:29:50|2070.3|2070|2071|2070.7|2071|2070.7|2070|2069.7|123
1723473000000|2024-08-12 14:30:00|2071.2|2070.9|2071.7|2071.4|2071.8|2071.5|2071.1|2070.8|32
1723473010000|2024-08-12 14:30:10|2071.8|2071.5|2071.1|2070.8|2071.9|2071.6|2071.1|2070.8|31
1723473020000|2024-08-12 14:30:20|2071.2|2070.9|2071.3|2071|2071.4|2071.1|2070.8|2070.5|30
1723473030000|2024-08-12 14:30:30|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2070.8|2070.5|61
1723473040000|2024-08-12 14:30:40|2071.2|2070.9|2070.7|2070.4|2071.3|2071|2070.5|2070.2|74
1723473050000|2024-08-12 14:30:50|2070.8|2070.5|2070.3|2070|2071|2070.7|2070.3|2070|33
1723473060000|2024-08-12 14:31:00|2070.4|2070.1|2070.1|2069.8|2070.6|2070.3|2070|2069.7|25
1723473070000|2024-08-12 14:31:10|2070|2069.7|2069|2068.7|2070|2069.7|2069|2068.7|71
1723473080000|2024-08-12 14:31:20|2068.8|2068.5|2068.3|2068|2069.1|2068.8|2068.3|2068|35
1723473090000|2024-08-12 14:31:30|2068.2|2067.9|2069.3|2069|2069.3|2069|2068.2|2067.9|47
1723473100000|2024-08-12 14:31:40|2069.5|2069.2|2070.5|2070.2|2070.7|2070.4|2069.5|2069.2|45
1723473110000|2024-08-12 14:31:50|2070.7|2070.4|2071.3|2071|2071.4|2071.1|2070.7|2070.4|25
1723473120000|2024-08-12 14:32:00|2071.2|2070.9|2071.3|2071|2071.9|2071.6|2071.2|2070.9|32
1723473130000|2024-08-12 14:32:10|2071.5|2071.2|2071.7|2071.4|2071.8|2071.5|2071.4|2071.1|41
1723473140000|2024-08-12 14:32:20|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.4|2071.1|15
1723473150000|2024-08-12 14:32:30|2071.7|2071.4|2071.2|2070.9|2071.7|2071.4|2071.2|2070.9|14
1723473160000|2024-08-12 14:32:40|2071.3|2071|2071|2070.7|2071.3|2071|2070.7|2070.4|19
1723473170000|2024-08-12 14:32:50|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.3|2070|28
1723473180000|2024-08-12 14:33:00|2070.5|2070.2|2070.9|2070.6|2071.2|2070.9|2070.4|2070.1|21
1723473190000|2024-08-12 14:33:10|2070.8|2070.5|2071.4|2071.1|2071.4|2071.1|2070.8|2070.5|13
1723473200000|2024-08-12 14:33:20|2071.3|2071|2070.8|2070.5|2071.4|2071.1|2070.8|2070.5|11
1723473210000|2024-08-12 14:33:30|2070.7|2070.4|2069.9|2069.6|2070.8|2070.5|2069.9|2069.6|19
1723473220000|2024-08-12 14:33:40|2070|2069.7|2070.2|2069.9|2070.4|2070.1|2069.9|2069.6|14
1723473230000|2024-08-12 14:33:50|2070.3|2070|2069.9|2069.6|2070.3|2070|2069.9|2069.6|18
1723473240000|2024-08-12 14:34:00|2069.8|2069.5|2070.1|2069.8|2070.2|2069.9|2069.5|2069.2|39
1723473250000|2024-08-12 14:34:10|2070|2069.7|2070.1|2069.8|2070.4|2070.1|2069.8|2069.5|55
1723473260000|2024-08-12 14:34:20|2070|2069.7|2069.6|2069.3|2070.3|2070|2069.5|2069.2|15
1723473270000|2024-08-12 14:34:30|2069.7|2069.4|2069.3|2069|2070|2069.7|2069.3|2069|33
1723473280000|2024-08-12 14:34:40|2069.2|2068.9|2069.3|2069|2069.4|2069.1|2069.1|2068.8|22
1723473290000|2024-08-12 14:34:50|2069.4|2069.1|2070.7|2070.4|2070.7|2070.4|2069.4|2069.1|33
1723473300000|2024-08-12 14:35:00|2070.9|2070.6|2071.2|2070.9|2071.3|2071|2070.5|2070.2|23
1723473310000|2024-08-12 14:35:10|2071.1|2070.8|2071|2070.7|2071.5|2071.2|2070.9|2070.6|39
1723473320000|2024-08-12 14:35:20|2071.3|2071|2070.6|2070.3|2071.3|2071|2070.5|2070.2|19
1723473330000|2024-08-12 14:35:30|2070.7|2070.4|2071.2|2070.9|2071.2|2070.9|2070.7|2070.4|10
1723473340000|2024-08-12 14:35:40|2071.3|2071|2070.9|2070.6|2071.3|2071|2070.5|2070.2|12
1723473350000|2024-08-12 14:35:50|2070.8|2070.5|2071|2070.7|2071.3|2071|2070.6|2070.3|13
1723473360000|2024-08-12 14:36:00|2071.1|2070.8|2071.8|2071.5|2071.8|2071.5|2070.8|2070.5|34
1723473370000|2024-08-12 14:36:10|2071.7|2071.4|2071.5|2071.2|2071.7|2071.4|2071.4|2071.1|12
1723473380000|2024-08-12 14:36:20|2071.7|2071.4|2071.8|2071.5|2071.9|2071.6|2071.4|2071.1|32
1723473390000|2024-08-12 14:36:30|2071.9|2071.6|2072.7|2072.4|2072.8|2072.5|2071.8|2071.5|100
1723473400000|2024-08-12 14:36:40|2072.6|2072.3|2073.4|2073.1|2073.4|2073.1|2072.4|2072.1|128
1723473410000|2024-08-12 14:36:50|2073.3|2073|2073.8|2073.5|2073.8|2073.5|2073|2072.7|91
1723473420000|2024-08-12 14:37:00|2073.7|2073.4|2073.6|2073.3|2074.3|2074|2073.5|2073.2|46
1723473430000|2024-08-12 14:37:10|2073.5|2073.2|2073.2|2072.9|2073.7|2073.4|2073|2072.7|59
1723473440000|2024-08-12 14:37:20|2073.1|2072.8|2073.3|2073|2073.3|2073|2072.9|2072.6|15
1723473450000|2024-08-12 14:37:30|2073.1|2072.8|2073.5|2073.2|2073.5|2073.2|2073|2072.7|12
1723473460000|2024-08-12 14:37:40|2073.4|2073.1|2073.8|2073.5|2074|2073.7|2073.4|2073.1|21
1723473470000|2024-08-12 14:37:50|2073.9|2073.6|2074.4|2074.1|2074.5|2074.2|2073.8|2073.5|18
1723473480000|2024-08-12 14:38:00|2074.5|2074.2|2074.1|2073.8|2074.5|2074.2|2073.9|2073.6|34
1723473490000|2024-08-12 14:38:10|2074.2|2073.9|2073|2072.7|2074.2|2073.9|2073|2072.7|26
1723473500000|2024-08-12 14:38:20|2073.1|2072.8|2072.8|2072.5|2073.1|2072.8|2072.5|2072.2|24
1723473510000|2024-08-12 14:38:30|2073|2072.7|2072.8|2072.5|2073.2|2072.9|2072.8|2072.5|18
1723473520000|2024-08-12 14:38:40|2072.9|2072.6|2073.8|2073.5|2073.8|2073.5|2072.9|2072.6|279
1723473530000|2024-08-12 14:38:50|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.3|2073|80
1723473540000|2024-08-12 14:39:00|2074|2073.7|2074.6|2074.3|2074.6|2074.3|2073.8|2073.5|28
1723473550000|2024-08-12 14:39:10|2074.5|2074.2|2073.8|2073.5|2074.5|2074.2|2073.7|2073.4|37
1723473560000|2024-08-12 14:39:20|2073.7|2073.4|2074.1|2073.8|2074.1|2073.8|2073.7|2073.4|9
1723473570000|2024-08-12 14:39:30|2074.3|2074|2074|2073.7|2074.3|2074|2074|2073.7|59
1723473580000|2024-08-12 14:39:40|2074.1|2073.8|2073.7|2073.4|2074.1|2073.8|2073.4|2073.1|14
1723473590000|2024-08-12 14:39:50|2073.6|2073.3|2073.8|2073.5|2073.8|2073.5|2073.5|2073.2|24
1723473600000|2024-08-12 14:40:00|2074|2073.7|2074.4|2074.1|2074.4|2074.1|2073.9|2073.6|14
1723473610000|2024-08-12 14:40:10|2074.3|2074|2074.2|2073.9|2074.4|2074.1|2074.1|2073.8|20
1723473620000|2024-08-12 14:40:20|2074.1|2073.8|2075.1|2074.8|2075.1|2074.8|2074.1|2073.8|72
1723473630000|2024-08-12 14:40:30|2075.2|2074.9|2074.9|2074.6|2075.2|2074.9|2074.7|2074.4|32
1723473640000|2024-08-12 14:40:40|2075|2074.7|2075.5|2075.2|2075.5|2075.2|2074.9|2074.6|28
1723473650000|2024-08-12 14:40:50|2075.4|2075.1|2076|2075.7|2076|2075.7|2075.4|2075.1|155
1723473660000|2024-08-12 14:41:00|2076.1|2075.8|2076.2|2075.9|2076.2|2075.9|2075.3|2075|97
1723473670000|2024-08-12 14:41:10|2076.3|2076|2076.9|2076.6|2077|2076.7|2076.3|2076|134
1723473680000|2024-08-12 14:41:20|2077.1|2076.8|2077.1|2076.8|2077.2|2076.9|2076.6|2076.3|185
1723473690000|2024-08-12 14:41:30|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2076.7|2076.4|172
1723473700000|2024-08-12 14:41:40|2077.1|2076.8|2077|2076.7|2077.4|2077.1|2076.9|2076.6|46
1723473710000|2024-08-12 14:41:50|2077.1|2076.8|2077|2076.7|2077.3|2077|2076.8|2076.5|29
1723473720000|2024-08-12 14:42:00|2077.1|2076.8|2077.1|2076.8|2077.2|2076.9|2076.9|2076.6|28
1723473730000|2024-08-12 14:42:10|2077.2|2076.9|2076|2075.7|2077.2|2076.9|2076|2075.7|221
1723473740000|2024-08-12 14:42:20|2075.9|2075.6|2075.5|2075.2|2075.9|2075.6|2075.4|2075.1|47
1723473750000|2024-08-12 14:42:30|2075.3|2075|2075.7|2075.4|2075.7|2075.4|2075.2|2074.9|24
1723473760000|2024-08-12 14:42:40|2075.6|2075.3|2076.2|2075.9|2076.2|2075.9|2075.6|2075.3|18
1723473770000|2024-08-12 14:42:50|2076.1|2075.8|2076.4|2076.1|2076.5|2076.2|2076.1|2075.8|32
1723473780000|2024-08-12 14:43:00|2076.3|2076|2076.2|2075.9|2076.3|2076|2075.8|2075.5|33
1723473790000|2024-08-12 14:43:10|2076.3|2076|2075.7|2075.4|2076.3|2076|2075.2|2074.9|59
1723473800000|2024-08-12 14:43:20|2075.6|2075.3|2075.3|2075|2075.7|2075.4|2075|2074.7|33
1723473810000|2024-08-12 14:43:30|2075.2|2074.9|2075.6|2075.3|2075.6|2075.3|2075.1|2074.8|77
1723473820000|2024-08-12 14:43:40|2075.7|2075.4|2076.2|2075.9|2076.2|2075.9|2075.7|2075.4|17
1723473830000|2024-08-12 14:43:50|2076.3|2076|2076.2|2075.9|2076.6|2076.3|2076.2|2075.9|29
1723473840000|2024-08-12 14:44:00|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076|2075.7|23
1723473850000|2024-08-12 14:44:10|2076.2|2075.9|2076.1|2075.8|2076.3|2076|2075.7|2075.4|43
1723473860000|2024-08-12 14:44:20|2076.3|2076|2075.7|2075.4|2076.3|2076|2075.5|2075.2|45
1723473870000|2024-08-12 14:44:30|2075.5|2075.2|2075.4|2075.1|2075.7|2075.4|2075.2|2074.9|55
1723473880000|2024-08-12 14:44:40|2075.3|2075|2073.9|2073.6|2075.5|2075.2|2073.9|2073.6|93
1723473890000|2024-08-12 14:44:50|2073.8|2073.5|2073.4|2073.1|2073.8|2073.5|2073.4|2073.1|74
1723473900000|2024-08-12 14:45:00|2073.5|2073.2|2073.3|2073|2073.7|2073.4|2073.1|2072.8|50
1723473910000|2024-08-12 14:45:10|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.2|2071.9|71
1723473920000|2024-08-12 14:45:20|2072.8|2072.5|2073.5|2073.2|2073.5|2073.2|2072.8|2072.5|21
1723473930000|2024-08-12 14:45:30|2073.3|2073|2072.9|2072.6|2073.4|2073.1|2072.8|2072.5|61
1723473940000|2024-08-12 14:45:40|2073|2072.7|2072.6|2072.3|2073.1|2072.8|2072.4|2072.1|45
1723473950000|2024-08-12 14:45:50|2072.5|2072.2|2073.7|2073.4|2073.7|2073.4|2072.5|2072.2|33
1723473960000|2024-08-12 14:46:00|2073.8|2073.5|2073.9|2073.6|2074.1|2073.8|2073.5|2073.2|19
1723473970000|2024-08-12 14:46:10|2073.8|2073.5|2073.6|2073.3|2073.9|2073.6|2073.4|2073.1|55
1723473980000|2024-08-12 14:46:20|2073.7|2073.4|2073.2|2072.9|2073.7|2073.4|2073.1|2072.8|14
1723473990000|2024-08-12 14:46:30|2073.1|2072.8|2072.7|2072.4|2073.1|2072.8|2072.6|2072.3|40
1723474000000|2024-08-12 14:46:40|2072.9|2072.6|2073.6|2073.3|2073.6|2073.3|2072.6|2072.3|60
1723474010000|2024-08-12 14:46:50|2073.7|2073.4|2073.3|2073|2073.9|2073.6|2073.2|2072.9|24
1723474020000|2024-08-12 14:47:00|2073.2|2072.9|2073|2072.7|2073.5|2073.2|2072.9|2072.6|22
1723474030000|2024-08-12 14:47:10|2072.9|2072.6|2072.1|2071.8|2072.9|2072.6|2072|2071.7|57
1723474040000|2024-08-12 14:47:20|2072.2|2071.9|2072.3|2072|2072.5|2072.2|2072.1|2071.8|28
1723474050000|2024-08-12 14:47:30|2072.4|2072.1|2072.5|2072.2|2072.7|2072.4|2072.1|2071.8|130
1723474060000|2024-08-12 14:47:40|2072.9|2072.6|2073|2072.7|2073.2|2072.9|2072.6|2072.3|132
1723474070000|2024-08-12 14:47:50|2072.9|2072.6|2072.4|2072.1|2073|2072.7|2072.3|2072|56
1723474080000|2024-08-12 14:48:00|2071.9|2071.6|2072.1|2071.8|2072.1|2071.8|2071.7|2071.4|71
1723474090000|2024-08-12 14:48:10|2072.4|2072.1|2072.2|2071.9|2072.7|2072.4|2072.2|2071.9|43
1723474100000|2024-08-12 14:48:20|2072.3|2072|2072.2|2071.9|2072.4|2072.1|2071.5|2071.2|35
1723474110000|2024-08-12 14:48:30|2072.5|2072.2|2072.1|2071.8|2072.5|2072.2|2072|2071.7|15
1723474120000|2024-08-12 14:48:40|2072|2071.7|2072.5|2072.2|2072.5|2072.2|2071.8|2071.5|22
1723474130000|2024-08-12 14:48:50|2072.4|2072.1|2071.9|2071.6|2072.4|2072.1|2071.8|2071.5|9
1723474140000|2024-08-12 14:49:00|2071.8|2071.5|2072.6|2072.3|2072.8|2072.5|2071.8|2071.5|21
1723474150000|2024-08-12 14:49:10|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.3|2072|11
1723474160000|2024-08-12 14:49:20|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.5|2072.2|16
1723474170000|2024-08-12 14:49:30|2072.6|2072.3|2072.2|2071.9|2072.6|2072.3|2071.9|2071.6|13
1723474180000|2024-08-12 14:49:40|2072.3|2072|2072|2071.7|2072.6|2072.3|2071.8|2071.5|20
1723474190000|2024-08-12 14:49:50|2072.1|2071.8|2072.3|2072|2072.5|2072.2|2071.9|2071.6|18
1723474200000|2024-08-12 14:50:00|2072.1|2071.8|2071.7|2071.4|2072.1|2071.8|2071.2|2070.9|33
1723474210000|2024-08-12 14:50:10|2071.8|2071.5|2070.4|2070.1|2071.8|2071.5|2070.4|2070.1|56
1723474220000|2024-08-12 14:50:20|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2069.9|2069.6|45
1723474230000|2024-08-12 14:50:30|2070.6|2070.3|2070.4|2070.1|2070.7|2070.4|2070.4|2070.1|50
1723474240000|2024-08-12 14:50:40|2070.5|2070.2|2070.7|2070.4|2070.8|2070.5|2070.3|2070|29
1723474250000|2024-08-12 14:50:50|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.2|2069.9|41
1723474260000|2024-08-12 14:51:00|2070.4|2070.1|2071|2070.7|2071.1|2070.8|2070.4|2070.1|30
1723474270000|2024-08-12 14:51:10|2071.2|2070.9|2070.9|2070.6|2071.6|2071.3|2070.9|2070.6|37
1723474280000|2024-08-12 14:51:20|2071|2070.7|2071.6|2071.3|2071.7|2071.4|2071|2070.7|18
1723474290000|2024-08-12 14:51:30|2071.7|2071.4|2071|2070.7|2071.7|2071.4|2070.8|2070.5|22
1723474300000|2024-08-12 14:51:40|2071.2|2070.9|2071.5|2071.2|2071.5|2071.2|2070.8|2070.5|31
1723474310000|2024-08-12 14:51:50|2071.4|2071.1|2071.5|2071.2|2071.7|2071.4|2071.3|2071|47
1723474320000|2024-08-12 14:52:00|2071.6|2071.3|2071.5|2071.2|2071.7|2071.4|2071.1|2070.8|40
1723474330000|2024-08-12 14:52:10|2071.6|2071.3|2070.9|2070.6|2071.6|2071.3|2070.9|2070.6|48
1723474340000|2024-08-12 14:52:20|2070.8|2070.5|2070.3|2070|2070.8|2070.5|2069.8|2069.5|66
1723474350000|2024-08-12 14:52:30|2070.2|2069.9|2070.1|2069.8|2070.2|2069.9|2069.3|2069|79
1723474360000|2024-08-12 14:52:40|2070.2|2069.9|2070.8|2070.5|2070.8|2070.5|2070.1|2069.8|15
1723474370000|2024-08-12 14:52:50|2071|2070.7|2070.8|2070.5|2071|2070.7|2070.7|2070.4|23
1723474380000|2024-08-12 14:53:00|2070.7|2070.4|2070.8|2070.5|2071.1|2070.8|2070.6|2070.3|22
1723474390000|2024-08-12 14:53:10|2070.7|2070.4|2071.2|2070.9|2071.2|2070.9|2070.7|2070.4|18
1723474400000|2024-08-12 14:53:20|2071.3|2071|2071|2070.7|2071.4|2071.1|2071|2070.7|14
1723474410000|2024-08-12 14:53:30|2070.9|2070.6|2071.1|2070.8|2071.1|2070.8|2070.9|2070.6|7
1723474420000|2024-08-12 14:53:40|2071.3|2071|2071.4|2071.1|2071.6|2071.3|2070.9|2070.6|20
1723474430000|2024-08-12 14:53:50|2071.3|2071|2072|2071.7|2072|2071.7|2071|2070.7|17
1723474440000|2024-08-12 14:54:00|2071.9|2071.6|2071.4|2071.1|2071.9|2071.6|2071.2|2070.9|6
1723474450000|2024-08-12 14:54:10|2071.3|2071|2070.5|2070.2|2071.3|2071|2070.4|2070.1|38
1723474460000|2024-08-12 14:54:20|2070.4|2070.1|2069.7|2069.4|2070.4|2070.1|2069.6|2069.3|38
1723474470000|2024-08-12 14:54:30|2069.6|2069.3|2069.9|2069.6|2070|2069.7|2069.5|2069.2|58
1723474480000|2024-08-12 14:54:40|2070|2069.7|2071|2070.7|2071.1|2070.8|2069.9|2069.6|92
1723474490000|2024-08-12 14:54:50|2070.9|2070.6|2071.1|2070.8|2071.1|2070.8|2070.7|2070.4|6
1723474500000|2024-08-12 14:55:00|2070.9|2070.6|2070.9|2070.6|2071.1|2070.8|2070.9|2070.6|23
1723474510000|2024-08-12 14:55:10|2070.8|2070.5|2070.6|2070.3|2070.8|2070.5|2070.2|2069.9|49
1723474520000|2024-08-12 14:55:20|2070.5|2070.2|2071|2070.7|2071|2070.7|2070.5|2070.2|10
1723474530000|2024-08-12 14:55:30|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.2|2069.9|15
1723474540000|2024-08-12 14:55:40|2070.7|2070.4|2070.8|2070.5|2071|2070.7|2070.7|2070.4|15
1723474550000|2024-08-12 14:55:50|2070.7|2070.4|2070.1|2069.8|2070.7|2070.4|2070|2069.7|36
1723474560000|2024-08-12 14:56:00|2070|2069.7|2070.3|2070|2070.5|2070.2|2070|2069.7|37
1723474570000|2024-08-12 14:56:10|2070.2|2069.9|2070.2|2069.9|2070.6|2070.3|2070.1|2069.8|6
1723474580000|2024-08-12 14:56:20|2070.3|2070|2070.4|2070.1|2070.9|2070.6|2070.3|2070|14
1723474590000|2024-08-12 14:56:30|2070.3|2070|2070.2|2069.9|2070.4|2070.1|2070.1|2069.8|18
1723474600000|2024-08-12 14:56:40|2070.3|2070|2069.5|2069.2|2070.3|2070|2069.4|2069.1|41
1723474610000|2024-08-12 14:56:50|2069.7|2069.4|2069.9|2069.6|2070.1|2069.8|2069.7|2069.4|12
1723474620000|2024-08-12 14:57:00|2070|2069.7|2069.2|2068.9|2070|2069.7|2069.2|2068.9|15
1723474630000|2024-08-12 14:57:10|2069.1|2068.8|2068.7|2068.4|2069.1|2068.8|2068.6|2068.3|42
1723474640000|2024-08-12 14:57:20|2068.8|2068.5|2069.5|2069.2|2069.6|2069.3|2068.8|2068.5|20
1723474650000|2024-08-12 14:57:30|2069.6|2069.3|2070.4|2070.1|2070.4|2070.1|2069.6|2069.3|32
1723474660000|2024-08-12 14:57:40|2070.3|2070|2070.5|2070.2|2070.5|2070.2|2070.3|2070|13
1723474670000|2024-08-12 14:57:50|2070.4|2070.1|2071|2070.7|2071.1|2070.8|2070.4|2070.1|25
1723474680000|2024-08-12 14:58:00|2070.9|2070.6|2070.9|2070.6|2071.1|2070.8|2070.8|2070.5|58
1723474690000|2024-08-12 14:58:10|2071|2070.7|2071.7|2071.4|2071.7|2071.4|2071|2070.7|42
1723474700000|2024-08-12 14:58:20|2071.8|2071.5|2072.2|2071.9|2072.2|2071.9|2071.8|2071.5|10
1723474710000|2024-08-12 14:58:30|2072.3|2072|2072.3|2072|2072.4|2072.1|2072.1|2071.8|13
1723474720000|2024-08-12 14:58:40|2072.4|2072.1|2072.5|2072.2|2072.5|2072.2|2072|2071.7|10
1723474730000|2024-08-12 14:58:50|2072.4|2072.1|2072.4|2072.1|2072.8|2072.5|2072.1|2071.8|87
1723474740000|2024-08-12 14:59:00|2072.3|2072|2072.8|2072.5|2072.8|2072.5|2072.2|2071.9|32
1723474750000|2024-08-12 14:59:10|2072.7|2072.4|2072.7|2072.4|2072.9|2072.6|2072.6|2072.3|11
1723474760000|2024-08-12 14:59:20|2072.6|2072.3|2072.2|2071.9|2072.6|2072.3|2072|2071.7|33
1723474770000|2024-08-12 14:59:30|2072.1|2071.8|2072.5|2072.2|2072.7|2072.4|2072.1|2071.8|59
1723474780000|2024-08-12 14:59:40|2072.3|2072|2072.2|2071.9|2072.4|2072.1|2072|2071.7|10
1723474790000|2024-08-12 14:59:50|2072.3|2072|2072.5|2072.2|2072.6|2072.3|2072.1|2071.8|18
1723474800000|2024-08-12 15:00:00|2072.2|2071.9|2073|2072.7|2073|2072.7|2072|2071.7|65
1723474810000|2024-08-12 15:00:10|2073.1|2072.8|2072.6|2072.3|2073.1|2072.8|2072.4|2072.1|18
1723474820000|2024-08-12 15:00:20|2072.7|2072.4|2072.9|2072.6|2073.1|2072.8|2072.6|2072.3|35
1723474830000|2024-08-12 15:00:30|2073|2072.7|2073.1|2072.8|2073.3|2073|2072.9|2072.6|42
1723474840000|2024-08-12 15:00:40|2072.8|2072.5|2071.8|2071.5|2072.8|2072.5|2071.5|2071.2|64
1723474850000|2024-08-12 15:00:50|2071.9|2071.6|2071.4|2071.1|2071.9|2071.6|2071.3|2071|28
1723474860000|2024-08-12 15:01:00|2071.6|2071.3|2071.7|2071.4|2072|2071.7|2071.5|2071.2|22
1723474870000|2024-08-12 15:01:10|2071.6|2071.3|2071.9|2071.6|2072.1|2071.8|2071.6|2071.3|24
1723474880000|2024-08-12 15:01:20|2071.8|2071.5|2071.9|2071.6|2072.2|2071.9|2071.6|2071.3|18
1723474890000|2024-08-12 15:01:30|2071.7|2071.4|2070.9|2070.6|2071.7|2071.4|2070.8|2070.5|45
1723474900000|2024-08-12 15:01:40|2071|2070.7|2071|2070.7|2071|2070.7|2070.6|2070.3|25
1723474910000|2024-08-12 15:01:50|2070.9|2070.6|2071.5|2071.2|2071.6|2071.3|2070.9|2070.6|39
1723474920000|2024-08-12 15:02:00|2071.6|2071.3|2072|2071.7|2072|2071.7|2071.4|2071.1|33
1723474930000|2024-08-12 15:02:10|2072.1|2071.8|2072.4|2072.1|2072.5|2072.2|2072|2071.7|21
1723474940000|2024-08-12 15:02:20|2072.3|2072|2072.7|2072.4|2072.7|2072.4|2072.1|2071.8|21
1723474950000|2024-08-12 15:02:30|2072.6|2072.3|2072.6|2072.3|2072.7|2072.4|2072.3|2072|17
1723474960000|2024-08-12 15:02:40|2072.7|2072.4|2072.7|2072.4|2073|2072.7|2072.6|2072.3|27
1723474970000|2024-08-12 15:02:50|2072.8|2072.5|2072.4|2072.1|2072.9|2072.6|2072.3|2072|38
1723474980000|2024-08-12 15:03:00|2072.3|2072|2071.6|2071.3|2072.3|2072|2071.3|2071|47
1723474990000|2024-08-12 15:03:10|2071.5|2071.2|2070.7|2070.4|2071.5|2071.2|2070.7|2070.4|20
1723475000000|2024-08-12 15:03:20|2070.8|2070.5|2070.7|2070.4|2071.1|2070.8|2070.5|2070.2|23
1723475010000|2024-08-12 15:03:30|2070.6|2070.3|2070.4|2070.1|2070.6|2070.3|2070|2069.7|27
1723475020000|2024-08-12 15:03:40|2070.5|2070.2|2070.9|2070.6|2070.9|2070.6|2070.2|2069.9|10
1723475030000|2024-08-12 15:03:50|2070.8|2070.5|2071|2070.7|2071.5|2071.2|2070.8|2070.5|20
1723475040000|2024-08-12 15:04:00|2071.1|2070.8|2071.4|2071.1|2071.7|2071.4|2071.1|2070.8|14
1723475050000|2024-08-12 15:04:10|2071.3|2071|2071|2070.7|2071.3|2071|2070.7|2070.4|13
1723475060000|2024-08-12 15:04:20|2070.9|2070.6|2071.7|2071.4|2071.7|2071.4|2070.9|2070.6|12
1723475070000|2024-08-12 15:04:30|2071.9|2071.6|2071.6|2071.3|2071.9|2071.6|2071.5|2071.2|14
1723475080000|2024-08-12 15:04:40|2071.8|2071.5|2071.8|2071.5|2072|2071.7|2071.8|2071.5|15
1723475090000|2024-08-12 15:04:50|2071.9|2071.6|2071.7|2071.4|2072|2071.7|2071.7|2071.4|14
1723475100000|2024-08-12 15:05:00|2071.8|2071.5|2071.5|2071.2|2071.9|2071.6|2071.5|2071.2|14
1723475110000|2024-08-12 15:05:10|2071.6|2071.3|2071.6|2071.3|2071.7|2071.4|2071.6|2071.3|9
1723475120000|2024-08-12 15:05:20|2071.7|2071.4|2071.4|2071.1|2071.7|2071.4|2071.1|2070.8|10
1723475130000|2024-08-12 15:05:30|2071.3|2071|2071.9|2071.6|2071.9|2071.6|2071.3|2071|14
1723475140000|2024-08-12 15:05:40|2072|2071.7|2071.3|2071|2072|2071.7|2071.3|2071|38
1723475150000|2024-08-12 15:05:50|2071.2|2070.9|2071.1|2070.8|2071.2|2070.9|2070.7|2070.4|15
1723475160000|2024-08-12 15:06:00|2071.2|2070.9|2071.2|2070.9|2071.6|2071.3|2071.1|2070.8|10
1723475170000|2024-08-12 15:06:10|2071.1|2070.8|2071.6|2071.3|2071.6|2071.3|2070.9|2070.6|8
1723475180000|2024-08-12 15:06:20|2071.7|2071.4|2072|2071.7|2072.2|2071.9|2071.7|2071.4|15
1723475190000|2024-08-12 15:06:30|2072.1|2071.8|2072.7|2072.4|2072.7|2072.4|2072|2071.7|58
1723475200000|2024-08-12 15:06:40|2072.6|2072.3|2072.8|2072.5|2072.9|2072.6|2072.5|2072.2|21
1723475210000|2024-08-12 15:06:50|2072.7|2072.4|2072.8|2072.5|2072.9|2072.6|2072.6|2072.3|15
1723475220000|2024-08-12 15:07:00|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.6|2072.3|12
1723475230000|2024-08-12 15:07:10|2072.9|2072.6|2072.2|2071.9|2073|2072.7|2072.1|2071.8|20
1723475240000|2024-08-12 15:07:20|2072|2071.7|2071.1|2070.8|2072|2071.7|2070.9|2070.6|163
1723475250000|2024-08-12 15:07:30|2071|2070.7|2071|2070.7|2071.2|2070.9|2070.8|2070.5|14
1723475260000|2024-08-12 15:07:40|2070.9|2070.6|2070.3|2070|2071|2070.7|2070.3|2070|35
1723475270000|2024-08-12 15:07:50|2070.2|2069.9|2070.1|2069.8|2070.6|2070.3|2070|2069.7|18
1723475280000|2024-08-12 15:08:00|2070|2069.7|2069.3|2069|2070.1|2069.8|2069.2|2068.9|117
1723475290000|2024-08-12 15:08:10|2069.4|2069.1|2069.6|2069.3|2069.7|2069.4|2069.2|2068.9|32
1723475300000|2024-08-12 15:08:20|2069.7|2069.4|2069.6|2069.3|2069.8|2069.5|2069.3|2069|18
1723475310000|2024-08-12 15:08:30|2069.5|2069.2|2069.2|2068.9|2069.5|2069.2|2068.9|2068.6|50
1723475320000|2024-08-12 15:08:40|2069.1|2068.8|2068.7|2068.4|2069.1|2068.8|2068.7|2068.4|67
1723475330000|2024-08-12 15:08:50|2068.6|2068.3|2068.4|2068.1|2068.7|2068.4|2068.4|2068.1|27
1723475340000|2024-08-12 15:09:00|2068.5|2068.2|2069|2068.7|2069.3|2069|2068.5|2068.2|72
1723475350000|2024-08-12 15:09:10|2068.9|2068.6|2068.8|2068.5|2069.1|2068.8|2068.6|2068.3|20
1723475360000|2024-08-12 15:09:20|2068.9|2068.6|2069|2068.7|2069.1|2068.8|2068.8|2068.5|23
1723475370000|2024-08-12 15:09:30|2069.3|2069|2069|2068.7|2069.3|2069|2068.8|2068.5|28
1723475380000|2024-08-12 15:09:40|2069.1|2068.8|2069.3|2069|2069.4|2069.1|2068.6|2068.3|26
1723475390000|2024-08-12 15:09:50|2069.4|2069.1|2069.4|2069.1|2069.6|2069.3|2069.2|2068.9|11
1723475400000|2024-08-12 15:10:00|2069.7|2069.4|2070.4|2070.1|2070.4|2070.1|2069.7|2069.4|41
1723475410000|2024-08-12 15:10:10|2070.2|2069.9|2070.5|2070.2|2070.5|2070.2|2069.9|2069.6|22
1723475420000|2024-08-12 15:10:20|2070.4|2070.1|2070.9|2070.6|2070.9|2070.6|2070.4|2070.1|32
1723475430000|2024-08-12 15:10:30|2070.8|2070.5|2070.6|2070.3|2070.9|2070.6|2070.5|2070.2|15
1723475440000|2024-08-12 15:10:40|2070.5|2070.2|2071|2070.7|2071|2070.7|2070.3|2070|25
1723475450000|2024-08-12 15:10:50|2070.9|2070.6|2070.4|2070.1|2071|2070.7|2070.3|2070|12
1723475460000|2024-08-12 15:11:00|2070.5|2070.2|2070.3|2070|2070.5|2070.2|2070.2|2069.9|27
1723475470000|2024-08-12 15:11:10|2070.1|2069.8|2069.9|2069.6|2070.1|2069.8|2069.8|2069.5|9
1723475480000|2024-08-12 15:11:20|2069.8|2069.5|2070|2069.7|2070.4|2070.1|2069.7|2069.4|30
1723475490000|2024-08-12 15:11:30|2070.1|2069.8|2070.1|2069.8|2070.5|2070.2|2069.9|2069.6|10
1723475500000|2024-08-12 15:11:40|2070.2|2069.9|2070.2|2069.9|2070.4|2070.1|2069.9|2069.6|48
1723475510000|2024-08-12 15:11:50|2070.1|2069.8|2070.3|2070|2070.3|2070|2070|2069.7|4
1723475520000|2024-08-12 15:12:00|2070.4|2070.1|2070.2|2069.9|2070.7|2070.4|2070.2|2069.9|10
1723475530000|2024-08-12 15:12:10|2070.1|2069.8|2069.8|2069.5|2070.1|2069.8|2069.4|2069.1|24
1723475540000|2024-08-12 15:12:20|2069.7|2069.4|2069.8|2069.5|2070.2|2069.9|2069.7|2069.4|37
1723475550000|2024-08-12 15:12:30|2069.7|2069.4|2070.4|2070.1|2070.4|2070.1|2069.6|2069.3|59
1723475560000|2024-08-12 15:12:40|2070.5|2070.2|2070.7|2070.4|2070.7|2070.4|2070.5|2070.2|14
1723475570000|2024-08-12 15:12:50|2070.6|2070.3|2071|2070.7|2071|2070.7|2070.6|2070.3|19
1723475580000|2024-08-12 15:13:00|2070.9|2070.6|2070.8|2070.5|2071|2070.7|2070.7|2070.4|8
1723475590000|2024-08-12 15:13:10|2070.7|2070.4|2070.1|2069.8|2070.8|2070.5|2069.9|2069.6|20
1723475600000|2024-08-12 15:13:20|2070|2069.7|2069.4|2069.1|2070|2069.7|2069.4|2069.1|31
1723475610000|2024-08-12 15:13:30|2069.5|2069.2|2069.8|2069.5|2070|2069.7|2069.4|2069.1|22
1723475620000|2024-08-12 15:13:40|2069.7|2069.4|2069.5|2069.2|2070.1|2069.8|2069.5|2069.2|24
1723475630000|2024-08-12 15:13:50|2069.4|2069.1|2069.4|2069.1|2069.5|2069.2|2069.1|2068.8|31
1723475640000|2024-08-12 15:14:00|2069.5|2069.2|2069.6|2069.3|2070|2069.7|2069.4|2069.1|41
1723475650000|2024-08-12 15:14:10|2069.7|2069.4|2069.6|2069.3|2069.9|2069.6|2069.6|2069.3|8
1723475660000|2024-08-12 15:14:20|2069.5|2069.2|2069.1|2068.8|2069.6|2069.3|2069.1|2068.8|10
1723475670000|2024-08-12 15:14:30|2069|2068.7|2069.7|2069.4|2069.7|2069.4|2069|2068.7|25
1723475680000|2024-08-12 15:14:40|2069.6|2069.3|2069.7|2069.4|2069.9|2069.6|2069.4|2069.1|6
1723475690000|2024-08-12 15:14:50|2069.9|2069.6|2069|2068.7|2069.9|2069.6|2069|2068.7|7
1723475700000|2024-08-12 15:15:00|2069.1|2068.8|2069.2|2068.9|2069.4|2069.1|2069.1|2068.8|21
1723475710000|2024-08-12 15:15:10|2069.3|2069|2069.6|2069.3|2069.6|2069.3|2069.2|2068.9|11
1723475720000|2024-08-12 15:15:20|2069.5|2069.2|2069|2068.7|2069.5|2069.2|2068.4|2068.1|41
1723475730000|2024-08-12 15:15:30|2068.9|2068.6|2068.2|2067.9|2068.9|2068.6|2068.2|2067.9|22
1723475740000|2024-08-12 15:15:40|2068|2067.7|2068.4|2068.1|2068.6|2068.3|2067.9|2067.6|62
1723475750000|2024-08-12 15:15:50|2068.5|2068.2|2068.9|2068.6|2069|2068.7|2068.3|2068|71
1723475760000|2024-08-12 15:16:00|2069.3|2069|2069.7|2069.4|2069.9|2069.6|2069.1|2068.8|40
1723475770000|2024-08-12 15:16:10|2069.6|2069.3|2068.9|2068.6|2069.6|2069.3|2068.9|2068.6|21
1723475780000|2024-08-12 15:16:20|2068.8|2068.5|2069.3|2069|2069.3|2069|2068.4|2068.1|24
1723475790000|2024-08-12 15:16:30|2069.2|2068.9|2069.1|2068.8|2069.3|2069|2068.9|2068.6|15
1723475800000|2024-08-12 15:16:40|2069.2|2068.9|2069.5|2069.2|2069.5|2069.2|2069|2068.7|9
1723475810000|2024-08-12 15:16:50|2069.4|2069.1|2069.9|2069.6|2070|2069.7|2069.4|2069.1|15
1723475820000|2024-08-12 15:17:00|2070|2069.7|2069.8|2069.5|2070.1|2069.8|2069.8|2069.5|16
1723475830000|2024-08-12 15:17:10|2069.7|2069.4|2069.6|2069.3|2069.8|2069.5|2069.4|2069.1|14
1723475840000|2024-08-12 15:17:20|2069.5|2069.2|2069.5|2069.2|2069.7|2069.4|2069.5|2069.2|15
1723475850000|2024-08-12 15:17:30|2069.4|2069.1|2068.5|2068.2|2069.4|2069.1|2068.5|2068.2|23
1723475860000|2024-08-12 15:17:40|2068.6|2068.3|2068.7|2068.4|2068.8|2068.5|2068.5|2068.2|25
1723475870000|2024-08-12 15:17:50|2068.6|2068.3|2068.2|2067.9|2068.7|2068.4|2068.2|2067.9|94
1723475880000|2024-08-12 15:18:00|2068.3|2068|2067.9|2067.6|2068.6|2068.3|2067.7|2067.4|37
1723475890000|2024-08-12 15:18:10|2068|2067.7|2067.4|2067.1|2068.1|2067.8|2067.4|2067.1|37
1723475900000|2024-08-12 15:18:20|2067.5|2067.2|2067.1|2066.8|2067.5|2067.2|2067.1|2066.8|33
1723475910000|2024-08-12 15:18:30|2067|2066.7|2067.2|2066.9|2067.4|2067.1|2067|2066.7|19
1723475920000|2024-08-12 15:18:40|2067.4|2067.1|2067.9|2067.6|2068.1|2067.8|2067.3|2067|43
1723475930000|2024-08-12 15:18:50|2068|2067.7|2068.2|2067.9|2068.4|2068.1|2068|2067.7|89
1723475940000|2024-08-12 15:19:00|2068.3|2068|2068.9|2068.6|2069|2068.7|2068.2|2067.9|31
1723475950000|2024-08-12 15:19:10|2068.8|2068.5|2068.9|2068.6|2069|2068.7|2068.6|2068.3|17
1723475960000|2024-08-12 15:19:20|2068.8|2068.5|2069|2068.7|2069|2068.7|2068.5|2068.2|10
1723475970000|2024-08-12 15:19:30|2069.1|2068.8|2069.3|2069|2069.4|2069.1|2069|2068.7|27
1723475980000|2024-08-12 15:19:40|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.1|2068.8|19
1723475990000|2024-08-12 15:19:50|2069.4|2069.1|2069.1|2068.8|2069.4|2069.1|2069|2068.7|9
1723476000000|2024-08-12 15:20:00|2069.2|2068.9|2069.2|2068.9|2069.5|2069.2|2069|2068.7|25
1723476010000|2024-08-12 15:20:10|2069.3|2069|2069|2068.7|2069.4|2069.1|2068.7|2068.4|18
1723476020000|2024-08-12 15:20:20|2069.3|2069|2069.1|2068.8|2069.6|2069.3|2069|2068.7|19
1723476030000|2024-08-12 15:20:30|2069.2|2068.9|2069.8|2069.5|2069.8|2069.5|2069.2|2068.9|13
1723476040000|2024-08-12 15:20:40|2069.7|2069.4|2068.7|2068.4|2069.8|2069.5|2068.7|2068.4|31
1723476050000|2024-08-12 15:20:50|2068.6|2068.3|2069.8|2069.5|2069.8|2069.5|2068.6|2068.3|37
1723476060000|2024-08-12 15:21:00|2069.9|2069.6|2069.6|2069.3|2069.9|2069.6|2069.3|2069|38
1723476070000|2024-08-12 15:21:10|2069.5|2069.2|2069.3|2069|2069.5|2069.2|2069.2|2068.9|15
1723476080000|2024-08-12 15:21:20|2069.8|2069.5|2070.1|2069.8|2070.1|2069.8|2069.7|2069.4|16
1723476090000|2024-08-12 15:21:30|2070|2069.7|2069.7|2069.4|2070.2|2069.9|2069.7|2069.4|14
1723476100000|2024-08-12 15:21:40|2069.8|2069.5|2069.6|2069.3|2069.8|2069.5|2069.4|2069.1|11
1723476110000|2024-08-12 15:21:50|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.5|2069.2|13
1723476120000|2024-08-12 15:22:00|2069.9|2069.6|2069.4|2069.1|2069.9|2069.6|2069.3|2069|15
1723476130000|2024-08-12 15:22:10|2069.3|2069|2067.9|2067.6|2069.3|2069|2067.8|2067.5|46
1723476140000|2024-08-12 15:22:20|2067.8|2067.5|2067.5|2067.2|2067.9|2067.6|2067.5|2067.2|32
1723476150000|2024-08-12 15:22:30|2067.4|2067.1|2067|2066.7|2067.5|2067.2|2066.4|2066.1|64
1723476160000|2024-08-12 15:22:40|2066.7|2066.4|2065.1|2064.8|2066.8|2066.5|2064.6|2064.3|215
1723476170000|2024-08-12 15:22:50|2064.8|2064.5|2064|2063.7|2064.8|2064.5|2063.9|2063.6|132
1723476180000|2024-08-12 15:23:00|2063.8|2063.5|2064.2|2063.9|2064.4|2064.1|2063.3|2063|115
1723476190000|2024-08-12 15:23:10|2064.5|2064.2|2065|2064.7|2065.1|2064.8|2063.9|2063.6|167
1723476200000|2024-08-12 15:23:20|2065.2|2064.9|2064.9|2064.6|2065.8|2065.5|2064.9|2064.6|71
1723476210000|2024-08-12 15:23:30|2065|2064.7|2064.1|2063.8|2065|2064.7|2064.1|2063.8|72
1723476220000|2024-08-12 15:23:40|2063.9|2063.6|2062.6|2062.3|2063.9|2063.6|2062.5|2062.2|159
1723476230000|2024-08-12 15:23:50|2062.7|2062.4|2063.1|2062.8|2063.5|2063.2|2062.6|2062.3|64
1723476240000|2024-08-12 15:24:00|2063|2062.7|2063|2062.7|2064.1|2063.8|2062.8|2062.5|74
1723476250000|2024-08-12 15:24:10|2062.9|2062.6|2061.8|2061.5|2062.9|2062.6|2061.7|2061.4|121
1723476260000|2024-08-12 15:24:20|2061.6|2061.3|2061.3|2061|2061.8|2061.5|2060.9|2060.6|151
1723476270000|2024-08-12 15:24:30|2061.4|2061.1|2061.1|2060.8|2061.4|2061.1|2060.5|2060.2|79
1723476280000|2024-08-12 15:24:40|2061.2|2060.9|2060.7|2060.4|2061.4|2061.1|2060.7|2060.4|87
1723476290000|2024-08-12 15:24:50|2060.6|2060.3|2059.4|2059.1|2060.6|2060.3|2059.3|2059|128
1723476300000|2024-08-12 15:25:00|2059.5|2059.2|2060.1|2059.8|2060.4|2060.1|2059.2|2058.9|127
1723476310000|2024-08-12 15:25:10|2059.9|2059.6|2059.6|2059.3|2060.3|2060|2059.5|2059.2|78
1723476320000|2024-08-12 15:25:20|2059.4|2059.1|2060.7|2060.4|2060.7|2060.4|2059.4|2059.1|87
1723476330000|2024-08-12 15:25:30|2060.4|2060.1|2059.7|2059.4|2060.4|2060.1|2059.5|2059.2|88
1723476340000|2024-08-12 15:25:40|2060|2059.7|2060.9|2060.6|2061.2|2060.9|2059.9|2059.6|85
1723476350000|2024-08-12 15:25:50|2060.7|2060.4|2060.1|2059.8|2060.7|2060.4|2059.9|2059.6|55
1723476360000|2024-08-12 15:26:00|2060.2|2059.9|2059.2|2058.9|2060.3|2060|2059.2|2058.9|52
1723476370000|2024-08-12 15:26:10|2058.9|2058.6|2058.8|2058.5|2059.4|2059.1|2058.5|2058.2|102
1723476380000|2024-08-12 15:26:20|2058.9|2058.6|2058.3|2058|2059.1|2058.8|2058.2|2057.9|76
1723476390000|2024-08-12 15:26:30|2058.4|2058.1|2058.7|2058.4|2058.7|2058.4|2058.1|2057.8|27
1723476400000|2024-08-12 15:26:40|2058.8|2058.5|2059.6|2059.3|2060|2059.7|2058.6|2058.3|113
1723476410000|2024-08-12 15:26:50|2059.7|2059.4|2060.2|2059.9|2060.4|2060.1|2059.7|2059.4|40
1723476420000|2024-08-12 15:27:00|2059.8|2059.5|2060.5|2060.2|2060.8|2060.5|2059.7|2059.4|52
1723476430000|2024-08-12 15:27:10|2060.4|2060.1|2061.3|2061|2061.5|2061.2|2060.4|2060.1|89
1723476440000|2024-08-12 15:27:20|2061.1|2060.8|2062.4|2062.1|2062.4|2062.1|2061.1|2060.8|87
1723476450000|2024-08-12 15:27:30|2062.3|2062|2062.7|2062.4|2062.7|2062.4|2062|2061.7|59
1723476460000|2024-08-12 15:27:40|2062.6|2062.3|2062.3|2062|2062.6|2062.3|2061.7|2061.4|130
1723476470000|2024-08-12 15:27:50|2062|2061.7|2060.6|2060.3|2062|2061.7|2060.6|2060.3|85
1723476480000|2024-08-12 15:28:00|2060.8|2060.5|2061.1|2060.8|2061.1|2060.8|2060.4|2060.1|84
1723476490000|2024-08-12 15:28:10|2061|2060.7|2060.5|2060.2|2061.1|2060.8|2060.3|2060|44
1723476500000|2024-08-12 15:28:20|2060.7|2060.4|2060.9|2060.6|2061.1|2060.8|2060.6|2060.3|71
1723476510000|2024-08-12 15:28:30|2061|2060.7|2060.9|2060.6|2061|2060.7|2060.3|2060|25
1723476520000|2024-08-12 15:28:40|2061|2060.7|2062|2061.7|2062|2061.7|2061|2060.7|74
1723476530000|2024-08-12 15:28:50|2062.1|2061.8|2062.5|2062.2|2062.8|2062.5|2062.1|2061.8|36
1723476540000|2024-08-12 15:29:00|2062.6|2062.3|2062.9|2062.6|2063.4|2063.1|2062.5|2062.2|61
1723476550000|2024-08-12 15:29:10|2062.8|2062.5|2062.4|2062.1|2063|2062.7|2062.4|2062.1|41
1723476560000|2024-08-12 15:29:20|2062.6|2062.3|2062.5|2062.2|2062.9|2062.6|2062.3|2062|58
1723476570000|2024-08-12 15:29:30|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2062.2|2061.9|43
1723476580000|2024-08-12 15:29:40|2062.7|2062.4|2062.8|2062.5|2063|2062.7|2062.3|2062|40
1723476590000|2024-08-12 15:29:50|2062.7|2062.4|2063.3|2063|2063.3|2063|2062.7|2062.4|24
1723476600000|2024-08-12 15:30:00|2063.1|2062.8|2062.3|2062|2063.1|2062.8|2062.1|2061.8|101
1723476610000|2024-08-12 15:30:10|2062.2|2061.9|2061.2|2060.9|2062.2|2061.9|2061.2|2060.9|41
1723476620000|2024-08-12 15:30:20|2061.3|2061|2061.4|2061.1|2061.4|2061.1|2060.5|2060.2|62
1723476630000|2024-08-12 15:30:30|2061.2|2060.9|2061.3|2061|2061.5|2061.2|2061|2060.7|55
1723476640000|2024-08-12 15:30:40|2061.1|2060.8|2061.5|2061.2|2061.6|2061.3|2061.1|2060.8|44
1723476650000|2024-08-12 15:30:50|2061.4|2061.1|2061.7|2061.4|2061.8|2061.5|2061.2|2060.9|147
1723476660000|2024-08-12 15:31:00|2061.8|2061.5|2061|2060.7|2061.8|2061.5|2060.9|2060.6|42
1723476670000|2024-08-12 15:31:10|2061.1|2060.8|2061.1|2060.8|2061.6|2061.3|2061|2060.7|80
1723476680000|2024-08-12 15:31:20|2060.8|2060.5|2060.3|2060|2061.1|2060.8|2060.3|2060|45
1723476690000|2024-08-12 15:31:30|2060.2|2059.9|2060.4|2060.1|2060.4|2060.1|2059.9|2059.6|38
1723476700000|2024-08-12 15:31:40|2060.5|2060.2|2060.5|2060.2|2060.8|2060.5|2060|2059.7|105
1723476710000|2024-08-12 15:31:50|2060.4|2060.1|2060.9|2060.6|2061.1|2060.8|2060.3|2060|38
1723476720000|2024-08-12 15:32:00|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.4|2060.1|87
1723476730000|2024-08-12 15:32:10|2061|2060.7|2060.1|2059.8|2061.1|2060.8|2060|2059.7|26
1723476740000|2024-08-12 15:32:20|2060|2059.7|2059.8|2059.5|2060.3|2060|2059.8|2059.5|53
1723476750000|2024-08-12 15:32:30|2059.7|2059.4|2059.8|2059.5|2060|2059.7|2059.5|2059.2|55
1723476760000|2024-08-12 15:32:40|2059.5|2059.2|2060|2059.7|2060.1|2059.8|2059.4|2059.1|58
1723476770000|2024-08-12 15:32:50|2059.9|2059.6|2059.7|2059.4|2060.3|2060|2059.7|2059.4|35
1723476780000|2024-08-12 15:33:00|2059.9|2059.6|2060.4|2060.1|2060.5|2060.2|2059.8|2059.5|41
1723476790000|2024-08-12 15:33:10|2060.5|2060.2|2061.5|2061.2|2061.6|2061.3|2060.5|2060.2|56
1723476800000|2024-08-12 15:33:20|2061.6|2061.3|2061.6|2061.3|2062|2061.7|2061.4|2061.1|34
1723476810000|2024-08-12 15:33:30|2061.5|2061.2|2061.5|2061.2|2061.6|2061.3|2060.9|2060.6|19
1723476820000|2024-08-12 15:33:40|2061.4|2061.1|2061.6|2061.3|2061.6|2061.3|2061.1|2060.8|22
1723476830000|2024-08-12 15:33:50|2061.8|2061.5|2061.6|2061.3|2062.1|2061.8|2061.5|2061.2|28
1723476840000|2024-08-12 15:34:00|2061.7|2061.4|2061.5|2061.2|2061.9|2061.6|2061.4|2061.1|12
1723476850000|2024-08-12 15:34:10|2061.4|2061.1|2060.9|2060.6|2061.4|2061.1|2060.7|2060.4|26
1723476860000|2024-08-12 15:34:20|2061|2060.7|2061.7|2061.4|2061.7|2061.4|2060.6|2060.3|32
1723476870000|2024-08-12 15:34:30|2061.6|2061.3|2061.3|2061|2061.8|2061.5|2061.2|2060.9|27
1723476880000|2024-08-12 15:34:40|2061.2|2060.9|2061.1|2060.8|2061.5|2061.2|2061|2060.7|41
1723476890000|2024-08-12 15:34:50|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.5|2060.2|28
1723476900000|2024-08-12 15:35:00|2060.6|2060.3|2061.2|2060.9|2061.2|2060.9|2060.5|2060.2|65
1723476910000|2024-08-12 15:35:10|2061.1|2060.8|2061.5|2061.2|2061.5|2061.2|2060.6|2060.3|74
1723476920000|2024-08-12 15:35:20|2061.4|2061.1|2060.5|2060.2|2061.5|2061.2|2060.5|2060.2|55
1723476930000|2024-08-12 15:35:30|2060.4|2060.1|2059.2|2058.9|2060.6|2060.3|2059.1|2058.8|106
1723476940000|2024-08-12 15:35:40|2059.1|2058.8|2059.3|2059|2059.5|2059.2|2058.6|2058.3|44
1723476950000|2024-08-12 15:35:50|2059.4|2059.1|2060.3|2060|2060.3|2060|2059.2|2058.9|48
1723476960000|2024-08-12 15:36:00|2060.2|2059.9|2059.8|2059.5|2060.6|2060.3|2059.8|2059.5|70
1723476970000|2024-08-12 15:36:10|2059.7|2059.4|2060.4|2060.1|2060.9|2060.6|2059.7|2059.4|76
1723476980000|2024-08-12 15:36:20|2060.5|2060.2|2060.1|2059.8|2060.6|2060.3|2060|2059.7|29
1723476990000|2024-08-12 15:36:30|2060|2059.7|2061.2|2060.9|2061.2|2060.9|2059.9|2059.6|51
1723477000000|2024-08-12 15:36:40|2061.1|2060.8|2061.2|2060.9|2061.2|2060.9|2060.8|2060.5|33
1723477010000|2024-08-12 15:36:50|2061.1|2060.8|2060.7|2060.4|2061.3|2061|2060.6|2060.3|30
1723477020000|2024-08-12 15:37:00|2060.6|2060.3|2060.7|2060.4|2061.7|2061.4|2060.6|2060.3|78
1723477030000|2024-08-12 15:37:10|2060.8|2060.5|2060.3|2060|2060.8|2060.5|2060|2059.7|26
1723477040000|2024-08-12 15:37:20|2060.2|2059.9|2060.7|2060.4|2060.9|2060.6|2060.1|2059.8|19
1723477050000|2024-08-12 15:37:30|2060.8|2060.5|2060.6|2060.3|2061|2060.7|2060.4|2060.1|9
1723477060000|2024-08-12 15:37:40|2060.7|2060.4|2060.6|2060.3|2060.8|2060.5|2060.1|2059.8|21
1723477070000|2024-08-12 15:37:50|2060.7|2060.4|2060.7|2060.4|2060.9|2060.6|2060.5|2060.2|17
1723477080000|2024-08-12 15:38:00|2060.8|2060.5|2060.3|2060|2060.9|2060.6|2060.3|2060|59
1723477090000|2024-08-12 15:38:10|2060.4|2060.1|2060.4|2060.1|2060.6|2060.3|2060|2059.7|38
1723477100000|2024-08-12 15:38:20|2060.5|2060.2|2060.3|2060|2060.5|2060.2|2060.1|2059.8|46
1723477110000|2024-08-12 15:38:30|2060.4|2060.1|2060.4|2060.1|2060.5|2060.2|2059.9|2059.6|21
1723477120000|2024-08-12 15:38:40|2060.3|2060|2059.7|2059.4|2060.4|2060.1|2059.6|2059.3|40
1723477130000|2024-08-12 15:38:50|2059.9|2059.6|2059.9|2059.6|2059.9|2059.6|2059.6|2059.3|51
1723477140000|2024-08-12 15:39:00|2059.7|2059.4|2059.5|2059.2|2059.9|2059.6|2059.2|2058.9|142
1723477150000|2024-08-12 15:39:10|2059.4|2059.1|2059.8|2059.5|2060.2|2059.9|2059.4|2059.1|45
1723477160000|2024-08-12 15:39:20|2059.9|2059.6|2060.6|2060.3|2060.7|2060.4|2059.9|2059.6|29
1723477170000|2024-08-12 15:39:30|2060.5|2060.2|2059.8|2059.5|2060.6|2060.3|2059.8|2059.5|57
1723477180000|2024-08-12 15:39:40|2059.7|2059.4|2059.4|2059.1|2059.8|2059.5|2059.2|2058.9|54
1723477190000|2024-08-12 15:39:50|2059.3|2059|2058.5|2058.2|2059.3|2059|2058.4|2058.1|52
1723477200000|2024-08-12 15:40:00|2058.6|2058.3|2059.4|2059.1|2059.4|2059.1|2058.6|2058.3|55
1723477210000|2024-08-12 15:40:10|2059.3|2059|2059|2058.7|2059.7|2059.4|2059|2058.7|32
1723477220000|2024-08-12 15:40:20|2058.9|2058.6|2058.3|2058|2058.9|2058.6|2057.9|2057.6|121
1723477230000|2024-08-12 15:40:30|2058.4|2058.1|2058|2057.7|2058.7|2058.4|2058|2057.7|68
1723477240000|2024-08-12 15:40:40|2058.2|2057.9|2058.5|2058.2|2058.7|2058.4|2058.1|2057.8|112
1723477250000|2024-08-12 15:40:50|2058.3|2058|2059.5|2059.2|2059.5|2059.2|2058.3|2058|53
1723477260000|2024-08-12 15:41:00|2059.4|2059.1|2059.6|2059.3|2059.7|2059.4|2059.2|2058.9|51
1723477270000|2024-08-12 15:41:10|2059.7|2059.4|2059.3|2059|2060|2059.7|2059.3|2059|105
1723477280000|2024-08-12 15:41:20|2059.2|2058.9|2058.4|2058.1|2059.2|2058.9|2058.3|2058|66
1723477290000|2024-08-12 15:41:30|2058.3|2058|2057.2|2056.9|2058.4|2058.1|2057|2056.7|194
1723477300000|2024-08-12 15:41:40|2057|2056.7|2056.5|2056.2|2057.1|2056.8|2056.4|2056.1|188
1723477310000|2024-08-12 15:41:50|2056.6|2056.3|2056.2|2055.9|2056.6|2056.3|2056.1|2055.8|118
1723477320000|2024-08-12 15:42:00|2056.1|2055.8|2056|2055.7|2056.5|2056.2|2055.6|2055.3|107
1723477330000|2024-08-12 15:42:10|2056.1|2055.8|2057.3|2057|2057.6|2057.3|2056.1|2055.8|104
1723477340000|2024-08-12 15:42:20|2057.1|2056.8|2057.1|2056.8|2057.6|2057.3|2057|2056.7|30
1723477350000|2024-08-12 15:42:30|2057.2|2056.9|2058.9|2058.6|2058.9|2058.6|2057.2|2056.9|63
1723477360000|2024-08-12 15:42:40|2058.8|2058.5|2059.5|2059.2|2059.5|2059.2|2058.5|2058.2|48
1723477370000|2024-08-12 15:42:50|2059.4|2059.1|2059.4|2059.1|2059.5|2059.2|2059.2|2058.9|26
1723477380000|2024-08-12 15:43:00|2059.3|2059|2058.5|2058.2|2059.3|2059|2058.1|2057.8|53
1723477390000|2024-08-12 15:43:10|2058.4|2058.1|2057.7|2057.4|2058.4|2058.1|2057.5|2057.2|41
1723477400000|2024-08-12 15:43:20|2057.8|2057.5|2057.9|2057.6|2058.2|2057.9|2057.7|2057.4|37
1723477410000|2024-08-12 15:43:30|2058|2057.7|2058.7|2058.4|2058.7|2058.4|2057.9|2057.6|14
1723477420000|2024-08-12 15:43:40|2058.5|2058.2|2058.5|2058.2|2058.8|2058.5|2058.2|2057.9|19
1723477430000|2024-08-12 15:43:50|2058.3|2058|2058.6|2058.3|2058.8|2058.5|2058|2057.7|29
1723477440000|2024-08-12 15:44:00|2058.4|2058.1|2058.9|2058.6|2058.9|2058.6|2058.1|2057.8|21
1723477450000|2024-08-12 15:44:10|2058.8|2058.5|2058.8|2058.5|2058.9|2058.6|2058.2|2057.9|24
1723477460000|2024-08-12 15:44:20|2059|2058.7|2058.7|2058.4|2059.5|2059.2|2058.7|2058.4|29
1723477470000|2024-08-12 15:44:30|2058.6|2058.3|2058.6|2058.3|2059.2|2058.9|2058.6|2058.3|17
1723477480000|2024-08-12 15:44:40|2058.5|2058.2|2059.1|2058.8|2059.1|2058.8|2058.5|2058.2|11
1723477490000|2024-08-12 15:44:50|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2058.7|2058.4|25
1723477500000|2024-08-12 15:45:00|2059.3|2059|2059.3|2059|2059.3|2059|2058.7|2058.4|35
1723477510000|2024-08-12 15:45:10|2059.2|2058.9|2059|2058.7|2059.7|2059.4|2058.8|2058.5|21
1723477520000|2024-08-12 15:45:20|2059.1|2058.8|2058.5|2058.2|2059.1|2058.8|2058.4|2058.1|86
1723477530000|2024-08-12 15:45:30|2058.7|2058.4|2058.7|2058.4|2058.9|2058.6|2058.3|2058|27
1723477540000|2024-08-12 15:45:40|2058.8|2058.5|2057.8|2057.5|2058.8|2058.5|2057.8|2057.5|93
1723477550000|2024-08-12 15:45:50|2057.9|2057.6|2057.8|2057.5|2058.1|2057.8|2057.6|2057.3|35
1723477560000|2024-08-12 15:46:00|2057.7|2057.4|2056.7|2056.4|2057.7|2057.4|2056.7|2056.4|105
1723477570000|2024-08-12 15:46:10|2056.8|2056.5|2057.4|2057.1|2057.5|2057.2|2056.5|2056.2|38
1723477580000|2024-08-12 15:46:20|2057.3|2057|2057.7|2057.4|2057.9|2057.6|2057.3|2057|31
1723477590000|2024-08-12 15:46:30|2057.9|2057.6|2057.5|2057.2|2057.9|2057.6|2057.5|2057.2|32
1723477600000|2024-08-12 15:46:40|2057.4|2057.1|2057.8|2057.5|2057.8|2057.5|2056.8|2056.5|41
1723477610000|2024-08-12 15:46:50|2057.7|2057.4|2057.5|2057.2|2058|2057.7|2057.5|2057.2|31
1723477620000|2024-08-12 15:47:00|2057.6|2057.3|2058.1|2057.8|2058.2|2057.9|2057.5|2057.2|25
1723477630000|2024-08-12 15:47:10|2058.4|2058.1|2058.5|2058.2|2058.7|2058.4|2058.2|2057.9|35
1723477640000|2024-08-12 15:47:20|2058.4|2058.1|2057.7|2057.4|2058.7|2058.4|2057.7|2057.4|39
1723477650000|2024-08-12 15:47:30|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2056.9|2056.6|37
1723477660000|2024-08-12 15:47:40|2057.5|2057.2|2057.8|2057.5|2057.8|2057.5|2057.3|2057|27
1723477670000|2024-08-12 15:47:50|2057.7|2057.4|2057.4|2057.1|2058|2057.7|2057.4|2057.1|50
1723477680000|2024-08-12 15:48:00|2057.3|2057|2057.8|2057.5|2057.8|2057.5|2057.2|2056.9|24
1723477690000|2024-08-12 15:48:10|2057.7|2057.4|2057.2|2056.9|2057.8|2057.5|2057.2|2056.9|16
1723477700000|2024-08-12 15:48:20|2057.3|2057|2056.6|2056.3|2057.3|2057|2056.5|2056.2|41
1723477710000|2024-08-12 15:48:30|2056.7|2056.4|2056.5|2056.2|2056.7|2056.4|2056.1|2055.8|116
1723477720000|2024-08-12 15:48:40|2056.4|2056.1|2057.3|2057|2057.3|2057|2056.4|2056.1|28
1723477730000|2024-08-12 15:48:50|2057.8|2057.5|2057.3|2057|2057.8|2057.5|2057|2056.7|62
1723477740000|2024-08-12 15:49:00|2057.5|2057.2|2058.1|2057.8|2058.7|2058.4|2057.4|2057.1|69
1723477750000|2024-08-12 15:49:10|2058|2057.7|2058.4|2058.1|2058.5|2058.2|2057.8|2057.5|201
1723477760000|2024-08-12 15:49:20|2058.3|2058|2058.7|2058.4|2059.1|2058.8|2058.3|2058|75
1723477770000|2024-08-12 15:49:30|2058.8|2058.5|2059.1|2058.8|2059.4|2059.1|2058.8|2058.5|126
1723477780000|2024-08-12 15:49:40|2059|2058.7|2059|2058.7|2059.2|2058.9|2058.6|2058.3|55
1723477790000|2024-08-12 15:49:50|2058.9|2058.6|2059|2058.7|2059.1|2058.8|2058.8|2058.5|24
1723477800000|2024-08-12 15:50:00|2058.9|2058.6|2058.8|2058.5|2059.1|2058.8|2058.2|2057.9|80
1723477810000|2024-08-12 15:50:10|2058.7|2058.4|2058.7|2058.4|2058.9|2058.6|2058.5|2058.2|57
1723477820000|2024-08-12 15:50:20|2058.6|2058.3|2058.3|2058|2058.7|2058.4|2058.1|2057.8|40
1723477830000|2024-08-12 15:50:30|2058.2|2057.9|2059.1|2058.8|2059.1|2058.8|2058|2057.7|90
1723477840000|2024-08-12 15:50:40|2059.2|2058.9|2060.1|2059.8|2060.2|2059.9|2059.2|2058.9|71
1723477850000|2024-08-12 15:50:50|2060|2059.7|2059.9|2059.6|2060.3|2060|2059.8|2059.5|41
1723477860000|2024-08-12 15:51:00|2060.1|2059.8|2061.1|2060.8|2061.1|2060.8|2060|2059.7|107
1723477870000|2024-08-12 15:51:10|2061|2060.7|2061.3|2061|2061.5|2061.2|2061|2060.7|61
1723477880000|2024-08-12 15:51:20|2061.2|2060.9|2060.9|2060.6|2061.5|2061.2|2060.9|2060.6|46
1723477890000|2024-08-12 15:51:30|2061.1|2060.8|2061.7|2061.4|2061.8|2061.5|2060.7|2060.4|163
1723477900000|2024-08-12 15:51:40|2061.8|2061.5|2061.5|2061.2|2061.8|2061.5|2061.4|2061.1|43
1723477910000|2024-08-12 15:51:50|2061.4|2061.1|2061.2|2060.9|2061.7|2061.4|2061.1|2060.8|32
1723477920000|2024-08-12 15:52:00|2061.3|2061|2061.2|2060.9|2061.4|2061.1|2060.8|2060.5|46
1723477930000|2024-08-12 15:52:10|2061.1|2060.8|2061.5|2061.2|2061.9|2061.6|2061.1|2060.8|69
1723477940000|2024-08-12 15:52:20|2061.4|2061.1|2061.2|2060.9|2061.6|2061.3|2061.2|2060.9|39
1723477950000|2024-08-12 15:52:30|2061.1|2060.8|2061.3|2061|2061.6|2061.3|2061.1|2060.8|21
1723477960000|2024-08-12 15:52:40|2061.4|2061.1|2060.9|2060.6|2061.4|2061.1|2060.5|2060.2|59
1723477970000|2024-08-12 15:52:50|2061|2060.7|2061.6|2061.3|2061.6|2061.3|2060.9|2060.6|27
1723477980000|2024-08-12 15:53:00|2061.7|2061.4|2061.5|2061.2|2061.8|2061.5|2061.4|2061.1|26
1723477990000|2024-08-12 15:53:10|2061.6|2061.3|2062.3|2062|2062.3|2062|2061.3|2061|19
1723478000000|2024-08-12 15:53:20|2062.2|2061.9|2062.3|2062|2062.5|2062.2|2062.2|2061.9|71
1723478010000|2024-08-12 15:53:30|2062.2|2061.9|2061.7|2061.4|2062.2|2061.9|2061.7|2061.4|23
1723478020000|2024-08-12 15:53:40|2061.8|2061.5|2061.7|2061.4|2062.1|2061.8|2061.7|2061.4|21
1723478030000|2024-08-12 15:53:50|2061.8|2061.5|2062|2061.7|2062.1|2061.8|2061.7|2061.4|9
1723478040000|2024-08-12 15:54:00|2062.1|2061.8|2062.1|2061.8|2062.5|2062.2|2061.8|2061.5|33
1723478050000|2024-08-12 15:54:10|2062.2|2061.9|2062.4|2062.1|2062.4|2062.1|2061.9|2061.6|61
1723478060000|2024-08-12 15:54:20|2062.3|2062|2062.3|2062|2062.6|2062.3|2062.2|2061.9|15
1723478070000|2024-08-12 15:54:30|2062.5|2062.2|2062.5|2062.2|2062.7|2062.4|2062.3|2062|38
1723478080000|2024-08-12 15:54:40|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.3|2062|23
1723478090000|2024-08-12 15:54:50|2063|2062.7|2063.2|2062.9|2063.2|2062.9|2062.8|2062.5|93
1723478100000|2024-08-12 15:55:00|2063.1|2062.8|2063.3|2063|2063.4|2063.1|2063.1|2062.8|30
1723478110000|2024-08-12 15:55:10|2063.4|2063.1|2063.4|2063.1|2063.8|2063.5|2063.2|2062.9|38
1723478120000|2024-08-12 15:55:20|2063.5|2063.2|2063.2|2062.9|2063.7|2063.4|2063|2062.7|31
1723478130000|2024-08-12 15:55:30|2063.1|2062.8|2063.2|2062.9|2063.2|2062.9|2062.9|2062.6|22
1723478140000|2024-08-12 15:55:40|2063.1|2062.8|2063.1|2062.8|2063.2|2062.9|2062.7|2062.4|33
1723478150000|2024-08-12 15:55:50|2063.2|2062.9|2062.1|2061.8|2063.3|2063|2062.1|2061.8|104
1723478160000|2024-08-12 15:56:00|2062.2|2061.9|2062.1|2061.8|2062.4|2062.1|2061.8|2061.5|34
1723478170000|2024-08-12 15:56:10|2061.8|2061.5|2061.9|2061.6|2062.2|2061.9|2061.8|2061.5|21
1723478180000|2024-08-12 15:56:20|2061.8|2061.5|2062.2|2061.9|2062.2|2061.9|2061.7|2061.4|25
1723478190000|2024-08-12 15:56:30|2062.5|2062.2|2063.1|2062.8|2063.3|2063|2062.5|2062.2|8
1723478200000|2024-08-12 15:56:40|2063.3|2063|2063.6|2063.3|2063.7|2063.4|2063.1|2062.8|55
1723478210000|2024-08-12 15:56:50|2063.4|2063.1|2063.5|2063.2|2063.7|2063.4|2063.2|2062.9|11
1723478220000|2024-08-12 15:57:00|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2063|2062.7|21
1723478230000|2024-08-12 15:57:10|2063|2062.7|2062.6|2062.3|2063|2062.7|2062.6|2062.3|16
1723478240000|2024-08-12 15:57:20|2062.7|2062.4|2063|2062.7|2063.2|2062.9|2062.7|2062.4|8
1723478250000|2024-08-12 15:57:30|2063.2|2062.9|2063|2062.7|2063.3|2063|2062.9|2062.6|18
1723478260000|2024-08-12 15:57:40|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063.2|2062.9|10
1723478270000|2024-08-12 15:57:50|2063.4|2063.1|2063.8|2063.5|2064|2063.7|2063.4|2063.1|35
1723478280000|2024-08-12 15:58:00|2063.9|2063.6|2064.2|2063.9|2064.2|2063.9|2063.8|2063.5|20
1723478290000|2024-08-12 15:58:10|2064.1|2063.8|2064.8|2064.5|2064.9|2064.6|2064.1|2063.8|69
1723478300000|2024-08-12 15:58:20|2064.7|2064.4|2064.3|2064|2064.8|2064.5|2064.1|2063.8|29
1723478310000|2024-08-12 15:58:30|2064.1|2063.8|2064.3|2064|2064.5|2064.2|2064|2063.7|20
1723478320000|2024-08-12 15:58:40|2064.2|2063.9|2064.4|2064.1|2064.4|2064.1|2064.1|2063.8|21
1723478330000|2024-08-12 15:58:50|2064.5|2064.2|2065.4|2065.1|2065.4|2065.1|2064.5|2064.2|91
1723478340000|2024-08-12 15:59:00|2065.3|2065|2065.8|2065.5|2065.8|2065.5|2065|2064.7|50
1723478350000|2024-08-12 15:59:10|2065.9|2065.6|2066.1|2065.8|2066.2|2065.9|2065.6|2065.3|54
1723478360000|2024-08-12 15:59:20|2066.2|2065.9|2066.1|2065.8|2066.3|2066|2065.8|2065.5|35
1723478370000|2024-08-12 15:59:30|2066|2065.7|2065.2|2064.9|2066|2065.7|2065.2|2064.9|53
1723478380000|2024-08-12 15:59:40|2065.1|2064.8|2064.9|2064.6|2065.3|2065|2064.9|2064.6|27
1723478390000|2024-08-12 15:59:50|2064.7|2064.4|2065.5|2065.2|2065.5|2065.2|2064.7|2064.4|24
1723478400000|2024-08-12 16:00:00|2065.1|2064.8|2064.9|2064.6|2065.1|2064.8|2064.7|2064.4|47
1723478410000|2024-08-12 16:00:10|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.6|2064.3|16
1723478420000|2024-08-12 16:00:20|2065|2064.7|2065|2064.7|2065.4|2065.1|2064.8|2064.5|18
1723478430000|2024-08-12 16:00:30|2064.9|2064.6|2064.3|2064|2065|2064.7|2064.1|2063.8|57
1723478440000|2024-08-12 16:00:40|2064.2|2063.9|2064.7|2064.4|2064.8|2064.5|2064.2|2063.9|28
1723478450000|2024-08-12 16:00:50|2064.6|2064.3|2064.9|2064.6|2064.9|2064.6|2064.6|2064.3|12
1723478460000|2024-08-12 16:01:00|2064.8|2064.5|2065.6|2065.3|2065.6|2065.3|2064.7|2064.4|29
1723478470000|2024-08-12 16:01:10|2065.5|2065.2|2065.3|2065|2065.5|2065.2|2065|2064.7|22
1723478480000|2024-08-12 16:01:20|2065.2|2064.9|2065.1|2064.8|2065.4|2065.1|2065|2064.7|30
1723478490000|2024-08-12 16:01:30|2065.2|2064.9|2065.5|2065.2|2065.6|2065.3|2065.2|2064.9|34
1723478500000|2024-08-12 16:01:40|2065.6|2065.3|2066.1|2065.8|2066.4|2066.1|2065.6|2065.3|57
1723478510000|2024-08-12 16:01:50|2066|2065.7|2065.8|2065.5|2066.2|2065.9|2065.8|2065.5|21
1723478520000|2024-08-12 16:02:00|2065.9|2065.6|2065.8|2065.5|2066.3|2066|2065.8|2065.5|22
1723478530000|2024-08-12 16:02:10|2065.9|2065.6|2065.7|2065.4|2066|2065.7|2065.7|2065.4|32
1723478540000|2024-08-12 16:02:20|2065.6|2065.3|2065.5|2065.2|2065.8|2065.5|2065.4|2065.1|32
1723478550000|2024-08-12 16:02:30|2065.6|2065.3|2065.3|2065|2065.6|2065.3|2065.1|2064.8|32
1723478560000|2024-08-12 16:02:40|2065.4|2065.1|2065.8|2065.5|2065.9|2065.6|2065.2|2064.9|25
1723478570000|2024-08-12 16:02:50|2065.9|2065.6|2065.6|2065.3|2065.9|2065.6|2065.2|2064.9|15
1723478580000|2024-08-12 16:03:00|2065.5|2065.2|2064.9|2064.6|2065.5|2065.2|2064.7|2064.4|35
1723478590000|2024-08-12 16:03:10|2064.8|2064.5|2065.4|2065.1|2065.4|2065.1|2064.7|2064.4|47
1723478600000|2024-08-12 16:03:20|2065.6|2065.3|2065.7|2065.4|2066|2065.7|2065.6|2065.3|13
1723478610000|2024-08-12 16:03:30|2065.8|2065.5|2065.4|2065.1|2065.8|2065.5|2065.4|2065.1|4
1723478620000|2024-08-12 16:03:40|2065.5|2065.2|2065.1|2064.8|2065.7|2065.4|2064.9|2064.6|92
1723478630000|2024-08-12 16:03:50|2065.2|2064.9|2065.1|2064.8|2065.2|2064.9|2064.7|2064.4|42
1723478640000|2024-08-12 16:04:00|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2064.8|2064.5|38
1723478650000|2024-08-12 16:04:10|2065.1|2064.8|2065|2064.7|2065.6|2065.3|2065|2064.7|70
1723478660000|2024-08-12 16:04:20|2065.1|2064.8|2064.4|2064.1|2065.5|2065.2|2064.4|2064.1|52
1723478670000|2024-08-12 16:04:30|2064.5|2064.2|2064.6|2064.3|2064.9|2064.6|2064.4|2064.1|24
1723478680000|2024-08-12 16:04:40|2064.4|2064.1|2064.5|2064.2|2064.6|2064.3|2064.1|2063.8|28
1723478690000|2024-08-12 16:04:50|2064.4|2064.1|2064.7|2064.4|2064.9|2064.6|2064.4|2064.1|28
1723478700000|2024-08-12 16:05:00|2064.9|2064.6|2065|2064.7|2065.3|2065|2064.4|2064.1|41
1723478710000|2024-08-12 16:05:10|2065.1|2064.8|2064.8|2064.5|2065.1|2064.8|2064.3|2064|22
1723478720000|2024-08-12 16:05:20|2064.7|2064.4|2065|2064.7|2065|2064.7|2064.6|2064.3|16
1723478730000|2024-08-12 16:05:30|2065.2|2064.9|2064.2|2063.9|2065.2|2064.9|2064.2|2063.9|18
1723478740000|2024-08-12 16:05:40|2064.3|2064|2063.6|2063.3|2064.3|2064|2063.6|2063.3|86
1723478750000|2024-08-12 16:05:50|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.1|2062.8|44
1723478760000|2024-08-12 16:06:00|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.1|2062.8|28
1723478770000|2024-08-12 16:06:10|2063.7|2063.4|2064.5|2064.2|2064.5|2064.2|2063.6|2063.3|30
1723478780000|2024-08-12 16:06:20|2064.4|2064.1|2063.9|2063.6|2064.6|2064.3|2063.7|2063.4|62
1723478790000|2024-08-12 16:06:30|2063.8|2063.5|2063.2|2062.9|2063.9|2063.6|2062.8|2062.5|43
1723478800000|2024-08-12 16:06:40|2063.1|2062.8|2062.4|2062.1|2063.1|2062.8|2062.4|2062.1|46
1723478810000|2024-08-12 16:06:50|2062.5|2062.2|2062.6|2062.3|2062.8|2062.5|2062.4|2062.1|54
1723478820000|2024-08-12 16:07:00|2062.5|2062.2|2062.8|2062.5|2062.8|2062.5|2062.5|2062.2|15
1723478830000|2024-08-12 16:07:10|2062.9|2062.6|2062.2|2061.9|2062.9|2062.6|2062.2|2061.9|64
1723478840000|2024-08-12 16:07:20|2062.3|2062|2061.7|2061.4|2062.3|2062|2061.2|2060.9|60
1723478850000|2024-08-12 16:07:30|2061.8|2061.5|2062.3|2062|2062.4|2062.1|2061.8|2061.5|47
1723478860000|2024-08-12 16:07:40|2062.2|2061.9|2062.9|2062.6|2063|2062.7|2062.2|2061.9|29
1723478870000|2024-08-12 16:07:50|2062.8|2062.5|2063.2|2062.9|2063.4|2063.1|2062.8|2062.5|24
1723478880000|2024-08-12 16:08:00|2063.1|2062.8|2063.1|2062.8|2063.7|2063.4|2063.1|2062.8|31
1723478890000|2024-08-12 16:08:10|2062.9|2062.6|2062.8|2062.5|2063.1|2062.8|2062.7|2062.4|15
1723478900000|2024-08-12 16:08:20|2062.9|2062.6|2062.8|2062.5|2063.1|2062.8|2062.7|2062.4|17
1723478910000|2024-08-12 16:08:30|2062.9|2062.6|2062.9|2062.6|2063|2062.7|2062.7|2062.4|17
1723478920000|2024-08-12 16:08:40|2062.8|2062.5|2062.1|2061.8|2062.8|2062.5|2062.1|2061.8|15
1723478930000|2024-08-12 16:08:50|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2061.9|2061.6|9
1723478940000|2024-08-12 16:09:00|2061.9|2061.6|2061.5|2061.2|2062|2061.7|2061.3|2061|16
1723478950000|2024-08-12 16:09:10|2061.4|2061.1|2061.5|2061.2|2061.6|2061.3|2061.3|2061|8
1723478960000|2024-08-12 16:09:20|2061.4|2061.1|2061.5|2061.2|2061.6|2061.3|2061.3|2061|24
1723478970000|2024-08-12 16:09:30|2061.6|2061.3|2061.2|2060.9|2061.6|2061.3|2061.2|2060.9|4
1723478980000|2024-08-12 16:09:40|2061.3|2061|2061.7|2061.4|2061.8|2061.5|2061.3|2061|6
1723478990000|2024-08-12 16:09:50|2061.9|2061.6|2061.9|2061.6|2062.1|2061.8|2061.7|2061.4|37
1723479000000|2024-08-12 16:10:00|2061.8|2061.5|2061.6|2061.3|2062.1|2061.8|2061.6|2061.3|30
1723479010000|2024-08-12 16:10:10|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.5|2061.2|13
1723479020000|2024-08-12 16:10:20|2062|2061.7|2060.9|2060.6|2062|2061.7|2060.9|2060.6|23
1723479030000|2024-08-12 16:10:30|2061|2060.7|2061.2|2060.9|2061.2|2060.9|2061|2060.7|14
1723479040000|2024-08-12 16:10:40|2061.1|2060.8|2061.1|2060.8|2061.4|2061.1|2061.1|2060.8|13
1723479050000|2024-08-12 16:10:50|2061.2|2060.9|2061.2|2060.9|2061.3|2061|2061.1|2060.8|18
1723479060000|2024-08-12 16:11:00|2061.3|2061|2061.6|2061.3|2061.6|2061.3|2061.2|2060.9|20
1723479070000|2024-08-12 16:11:10|2061.5|2061.2|2061.8|2061.5|2062.1|2061.8|2061.5|2061.2|16
1723479080000|2024-08-12 16:11:20|2061.9|2061.6|2061.8|2061.5|2061.9|2061.6|2061.4|2061.1|20
1723479090000|2024-08-12 16:11:30|2061.9|2061.6|2061.4|2061.1|2062|2061.7|2061.2|2060.9|32
1723479100000|2024-08-12 16:11:40|2061.5|2061.2|2061.3|2061|2061.5|2061.2|2061.1|2060.8|14
1723479110000|2024-08-12 16:11:50|2061.2|2060.9|2060.7|2060.4|2061.2|2060.9|2060.7|2060.4|16
1723479120000|2024-08-12 16:12:00|2060.9|2060.6|2061.1|2060.8|2061.2|2060.9|2060.8|2060.5|40
1723479130000|2024-08-12 16:12:10|2061.2|2060.9|2060.9|2060.6|2061.4|2061.1|2060.9|2060.6|9
1723479140000|2024-08-12 16:12:20|2060.8|2060.5|2060.4|2060.1|2060.8|2060.5|2060.4|2060.1|33
1723479150000|2024-08-12 16:12:30|2060.5|2060.2|2060.3|2060|2060.7|2060.4|2060.2|2059.9|13
1723479160000|2024-08-12 16:12:40|2060.2|2059.9|2060.8|2060.5|2060.8|2060.5|2060.2|2059.9|29
1723479170000|2024-08-12 16:12:50|2060.9|2060.6|2061|2060.7|2061.1|2060.8|2060.7|2060.4|15
1723479180000|2024-08-12 16:13:00|2061.1|2060.8|2061.2|2060.9|2061.3|2061|2060.8|2060.5|4
1723479190000|2024-08-12 16:13:10|2061.3|2061|2061.8|2061.5|2061.8|2061.5|2061.1|2060.8|32
1723479200000|2024-08-12 16:13:20|2061.7|2061.4|2062|2061.7|2062.2|2061.9|2061.7|2061.4|31
1723479210000|2024-08-12 16:13:30|2061.9|2061.6|2062.3|2062|2062.3|2062|2061.8|2061.5|24
1723479220000|2024-08-12 16:13:40|2062.2|2061.9|2062.1|2061.8|2062.4|2062.1|2062|2061.7|10
1723479230000|2024-08-12 16:13:50|2062.2|2061.9|2062.3|2062|2062.7|2062.4|2062.2|2061.9|73
1723479240000|2024-08-12 16:14:00|2062.5|2062.2|2062|2061.7|2062.7|2062.4|2062|2061.7|135
1723479250000|2024-08-12 16:14:10|2061.9|2061.6|2061.6|2061.3|2062|2061.7|2061.5|2061.2|34
1723479260000|2024-08-12 16:14:20|2061.7|2061.4|2062.1|2061.8|2062.4|2062.1|2061.7|2061.4|69
1723479270000|2024-08-12 16:14:30|2062.2|2061.9|2062.8|2062.5|2062.8|2062.5|2061.9|2061.6|19
1723479280000|2024-08-12 16:14:40|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|4
1723479290000|2024-08-12 16:14:50|2062.6|2062.3|2062.6|2062.3|2062.9|2062.6|2062.6|2062.3|11
1723479300000|2024-08-12 16:15:00|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|10
1723479310000|2024-08-12 16:15:10|2062.7|2062.4|2062.3|2062|2062.7|2062.4|2062.3|2062|23
1723479320000|2024-08-12 16:15:20|2062.2|2061.9|2061.5|2061.2|2062.2|2061.9|2061.3|2061|205
1723479330000|2024-08-12 16:15:30|2061.4|2061.1|2061.4|2061.1|2061.6|2061.3|2061|2060.7|33
1723479340000|2024-08-12 16:15:40|2061.3|2061|2061.2|2060.9|2061.5|2061.2|2061.2|2060.9|17
1723479350000|2024-08-12 16:15:50|2061.1|2060.8|2061.5|2061.2|2061.7|2061.4|2061.1|2060.8|15
1723479360000|2024-08-12 16:16:00|2061.4|2061.1|2061.6|2061.3|2062|2061.7|2061.4|2061.1|34
1723479370000|2024-08-12 16:16:10|2061.5|2061.2|2060.7|2060.4|2061.5|2061.2|2060.7|2060.4|19
1723479380000|2024-08-12 16:16:20|2060.8|2060.5|2060.9|2060.6|2061.1|2060.8|2060.7|2060.4|55
1723479390000|2024-08-12 16:16:30|2061|2060.7|2061.2|2060.9|2061.3|2061|2061|2060.7|16
1723479400000|2024-08-12 16:16:40|2061.3|2061|2061.1|2060.8|2061.6|2061.3|2061.1|2060.8|19
1723479410000|2024-08-12 16:16:50|2061|2060.7|2061|2060.7|2061.2|2060.9|2060.8|2060.5|20
1723479420000|2024-08-12 16:17:00|2061.1|2060.8|2060.8|2060.5|2061.1|2060.8|2060.6|2060.3|22
1723479430000|2024-08-12 16:17:10|2060.9|2060.6|2060.5|2060.2|2060.9|2060.6|2060.5|2060.2|22
1723479440000|2024-08-12 16:17:20|2060.4|2060.1|2060.3|2060|2060.5|2060.2|2060.1|2059.8|8
1723479450000|2024-08-12 16:17:30|2060.2|2059.9|2060.4|2060.1|2060.7|2060.4|2060.2|2059.9|11
1723479460000|2024-08-12 16:17:40|2060.5|2060.2|2060.8|2060.5|2060.9|2060.6|2060.4|2060.1|19
1723479470000|2024-08-12 16:17:50|2060.7|2060.4|2061.4|2061.1|2061.4|2061.1|2060.7|2060.4|26
1723479480000|2024-08-12 16:18:00|2061.3|2061|2061.7|2061.4|2061.8|2061.5|2061.2|2060.9|26
1723479490000|2024-08-12 16:18:10|2061.6|2061.3|2061.7|2061.4|2061.7|2061.4|2061.2|2060.9|23
1723479500000|2024-08-12 16:18:20|2061.8|2061.5|2061.3|2061|2061.8|2061.5|2061.3|2061|46
1723479510000|2024-08-12 16:18:30|2061.4|2061.1|2061.2|2060.9|2061.5|2061.2|2061|2060.7|19
1723479520000|2024-08-12 16:18:40|2061.1|2060.8|2061.4|2061.1|2061.5|2061.2|2061|2060.7|13
1723479530000|2024-08-12 16:18:50|2061.3|2061|2061.2|2060.9|2061.5|2061.2|2061.1|2060.8|13
1723479540000|2024-08-12 16:19:00|2061.3|2061|2061.6|2061.3|2061.6|2061.3|2061|2060.7|13
1723479550000|2024-08-12 16:19:10|2061.7|2061.4|2062.2|2061.9|2062.2|2061.9|2061.5|2061.2|49
1723479560000|2024-08-12 16:19:20|2062.1|2061.8|2062|2061.7|2062.3|2062|2062|2061.7|14
1723479570000|2024-08-12 16:19:30|2061.9|2061.6|2061.6|2061.3|2062|2061.7|2061.4|2061.1|22
1723479580000|2024-08-12 16:19:40|2061.5|2061.2|2061.5|2061.2|2061.7|2061.4|2061.4|2061.1|11
1723479590000|2024-08-12 16:19:50|2061.4|2061.1|2061.7|2061.4|2061.7|2061.4|2061.4|2061.1|5
1723479600000|2024-08-12 16:20:00|2061.6|2061.3|2061.2|2060.9|2061.6|2061.3|2061.2|2060.9|4
1723479610000|2024-08-12 16:20:10|2061.1|2060.8|2061.2|2060.9|2061.3|2061|2060.9|2060.6|28
1723479620000|2024-08-12 16:20:20|2061.1|2060.8|2061.2|2060.9|2061.4|2061.1|2060.6|2060.3|49
1723479630000|2024-08-12 16:20:30|2061.3|2061|2061|2060.7|2061.4|2061.1|2061|2060.7|11
1723479640000|2024-08-12 16:20:40|2060.9|2060.6|2061.8|2061.5|2061.8|2061.5|2060.8|2060.5|7
1723479650000|2024-08-12 16:20:50|2061.7|2061.4|2061.8|2061.5|2061.9|2061.6|2061.5|2061.2|20
1723479660000|2024-08-12 16:21:00|2061.7|2061.4|2061.2|2060.9|2061.8|2061.5|2061|2060.7|19
1723479670000|2024-08-12 16:21:10|2061.1|2060.8|2061.7|2061.4|2061.7|2061.4|2061|2060.7|21
1723479680000|2024-08-12 16:21:20|2061.6|2061.3|2061.9|2061.6|2061.9|2061.6|2061.5|2061.2|14
1723479690000|2024-08-12 16:21:30|2062|2061.7|2062.5|2062.2|2062.5|2062.2|2061.9|2061.6|12
1723479700000|2024-08-12 16:21:40|2062.6|2062.3|2062.8|2062.5|2062.9|2062.6|2062.5|2062.2|16
1723479710000|2024-08-12 16:21:50|2062.7|2062.4|2062.9|2062.6|2063.1|2062.8|2062.7|2062.4|36
1723479720000|2024-08-12 16:22:00|2062.8|2062.5|2062.9|2062.6|2063.2|2062.9|2062.5|2062.2|33
1723479730000|2024-08-12 16:22:10|2063|2062.7|2062.6|2062.3|2063|2062.7|2062.6|2062.3|6
1723479740000|2024-08-12 16:22:20|2062.8|2062.5|2062.4|2062.1|2062.9|2062.6|2062.4|2062.1|15
1723479750000|2024-08-12 16:22:30|2062.3|2062|2062.2|2061.9|2062.4|2062.1|2062|2061.7|20
1723479760000|2024-08-12 16:22:40|2062.1|2061.8|2062.1|2061.8|2062.2|2061.9|2062|2061.7|3
1723479770000|2024-08-12 16:22:50|2062.2|2061.9|2061|2060.7|2062.2|2061.9|2060.9|2060.6|28
1723479780000|2024-08-12 16:23:00|2061.1|2060.8|2060.8|2060.5|2061.2|2060.9|2060.5|2060.2|28
1723479790000|2024-08-12 16:23:10|2060.7|2060.4|2060.9|2060.6|2061|2060.7|2060.6|2060.3|14
1723479800000|2024-08-12 16:23:20|2060.8|2060.5|2060.9|2060.6|2061|2060.7|2060.8|2060.5|2
1723479810000|2024-08-12 16:23:30|2060.8|2060.5|2060.4|2060.1|2061|2060.7|2060.3|2060|8
1723479820000|2024-08-12 16:23:40|2060.5|2060.2|2060.1|2059.8|2060.7|2060.4|2060.1|2059.8|19
1723479830000|2024-08-12 16:23:50|2060|2059.7|2060.1|2059.8|2060.1|2059.8|2060|2059.7|15
1723479840000|2024-08-12 16:24:00|2060.3|2060|2060.5|2060.2|2060.6|2060.3|2060.1|2059.8|25
1723479850000|2024-08-12 16:24:10|2060.4|2060.1|2060.5|2060.2|2060.7|2060.4|2060.3|2060|7
1723479860000|2024-08-12 16:24:20|2060.6|2060.3|2061.4|2061.1|2061.4|2061.1|2060.5|2060.2|55
1723479870000|2024-08-12 16:24:30|2061.3|2061|2061|2060.7|2061.3|2061|2061|2060.7|14
1723479880000|2024-08-12 16:24:40|2061.2|2060.9|2061|2060.7|2061.5|2061.2|2060.9|2060.6|15
1723479890000|2024-08-12 16:24:50|2061.2|2060.9|2061.5|2061.2|2061.6|2061.3|2061.2|2060.9|10
1723479900000|2024-08-12 16:25:00|2061.4|2061.1|2061.9|2061.6|2061.9|2061.6|2061.3|2061|7
1723479910000|2024-08-12 16:25:10|2062|2061.7|2061.9|2061.6|2062.4|2062.1|2061.9|2061.6|8
1723479920000|2024-08-12 16:25:20|2061.8|2061.5|2061.6|2061.3|2062.1|2061.8|2061.6|2061.3|17
1723479930000|2024-08-12 16:25:30|2061.5|2061.2|2061.5|2061.2|2061.6|2061.3|2061.5|2061.2|10
1723479940000|2024-08-12 16:25:40|2061.7|2061.4|2061.6|2061.3|2061.8|2061.5|2061.2|2060.9|15
1723479950000|2024-08-12 16:25:50|2061.7|2061.4|2061.7|2061.4|2061.8|2061.5|2061.4|2061.1|22
1723479960000|2024-08-12 16:26:00|2061.6|2061.3|2061.5|2061.2|2061.8|2061.5|2061.4|2061.1|16
1723479970000|2024-08-12 16:26:10|2061.4|2061.1|2061.7|2061.4|2061.8|2061.5|2061.2|2060.9|24
1723479980000|2024-08-12 16:26:20|2061.8|2061.5|2061.6|2061.3|2061.8|2061.5|2061.5|2061.2|14
1723479990000|2024-08-12 16:26:30|2061.5|2061.2|2061.6|2061.3|2061.8|2061.5|2061.5|2061.2|10
1723480000000|2024-08-12 16:26:40|2061.5|2061.2|2061|2060.7|2061.5|2061.2|2060.9|2060.6|17
1723480010000|2024-08-12 16:26:50|2061.1|2060.8|2061.2|2060.9|2061.4|2061.1|2061.1|2060.8|12
1723480020000|2024-08-12 16:27:00|2061.3|2061|2061.3|2061|2061.4|2061.1|2061.1|2060.8|5
1723480030000|2024-08-12 16:27:10|2061.2|2060.9|2060.9|2060.6|2061.3|2061|2060.8|2060.5|16
1723480040000|2024-08-12 16:27:20|2061|2060.7|2060.4|2060.1|2061.1|2060.8|2060.4|2060.1|34
1723480050000|2024-08-12 16:27:30|2060.3|2060|2060|2059.7|2060.5|2060.2|2060|2059.7|34
1723480060000|2024-08-12 16:27:40|2059.9|2059.6|2060|2059.7|2060|2059.7|2059.7|2059.4|24
1723480070000|2024-08-12 16:27:50|2059.9|2059.6|2059.9|2059.6|2060.1|2059.8|2059.8|2059.5|11
1723480080000|2024-08-12 16:28:00|2059.8|2059.5|2059.7|2059.4|2060|2059.7|2059.7|2059.4|26
1723480090000|2024-08-12 16:28:10|2059.6|2059.3|2059.4|2059.1|2059.6|2059.3|2059.3|2059|38
1723480100000|2024-08-12 16:28:20|2059.6|2059.3|2059.7|2059.4|2059.8|2059.5|2059.4|2059.1|13
1723480110000|2024-08-12 16:28:30|2059.8|2059.5|2060.1|2059.8|2060.2|2059.9|2059.6|2059.3|21
1723480120000|2024-08-12 16:28:40|2060.2|2059.9|2060.4|2060.1|2060.4|2060.1|2060|2059.7|17
1723480130000|2024-08-12 16:28:50|2060.3|2060|2060.2|2059.9|2060.4|2060.1|2060.1|2059.8|21
1723480140000|2024-08-12 16:29:00|2060.1|2059.8|2060|2059.7|2060.2|2059.9|2059.9|2059.6|36
1723480150000|2024-08-12 16:29:10|2059.9|2059.6|2060.5|2060.2|2060.6|2060.3|2059.9|2059.6|26
1723480160000|2024-08-12 16:29:20|2060.6|2060.3|2061.1|2060.8|2061.1|2060.8|2060.6|2060.3|21
1723480170000|2024-08-12 16:29:30|2061.2|2060.9|2060.9|2060.6|2061.4|2061.1|2060.9|2060.6|47
1723480180000|2024-08-12 16:29:40|2060.8|2060.5|2061|2060.7|2061.1|2060.8|2060.8|2060.5|26
1723480190000|2024-08-12 16:29:50|2060.9|2060.6|2060.9|2060.6|2061.1|2060.8|2060.8|2060.5|12
1723480200000|2024-08-12 16:30:00|2060.7|2060.4|2060.8|2060.5|2060.8|2060.5|2060.4|2060.1|33
1723480210000|2024-08-12 16:30:10|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.3|2060|11
1723480220000|2024-08-12 16:30:20|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.5|2060.2|8
1723480230000|2024-08-12 16:30:30|2060.7|2060.4|2060.9|2060.6|2061.3|2061|2060.7|2060.4|24
1723480240000|2024-08-12 16:30:40|2061|2060.7|2061.2|2060.9|2061.2|2060.9|2061|2060.7|18
1723480250000|2024-08-12 16:30:50|2061.3|2061|2061.6|2061.3|2061.7|2061.4|2061.1|2060.8|46
1723480260000|2024-08-12 16:31:00|2061.7|2061.4|2062.2|2061.9|2062.2|2061.9|2061.6|2061.3|31
1723480270000|2024-08-12 16:31:10|2062.3|2062|2062.5|2062.2|2062.6|2062.3|2062.2|2061.9|23
1723480280000|2024-08-12 16:31:20|2062.4|2062.1|2062.8|2062.5|2063.2|2062.9|2062.4|2062.1|23
1723480290000|2024-08-12 16:31:30|2062.9|2062.6|2062.5|2062.2|2062.9|2062.6|2062.4|2062.1|16
1723480300000|2024-08-12 16:31:40|2062.4|2062.1|2062|2061.7|2062.4|2062.1|2061.9|2061.6|9
1723480310000|2024-08-12 16:31:50|2062.1|2061.8|2062.1|2061.8|2062.2|2061.9|2062|2061.7|15
1723480320000|2024-08-12 16:32:00|2062.2|2061.9|2062.2|2061.9|2062.4|2062.1|2062.1|2061.8|4
1723480330000|2024-08-12 16:32:10|2062.3|2062|2062.4|2062.1|2062.5|2062.2|2062.3|2062|12
1723480340000|2024-08-12 16:32:20|2062.3|2062|2062.1|2061.8|2062.4|2062.1|2062.1|2061.8|13
1723480350000|2024-08-12 16:32:30|2062|2061.7|2062.2|2061.9|2062.3|2062|2062|2061.7|8
1723480360000|2024-08-12 16:32:40|2062.3|2062|2062|2061.7|2062.4|2062.1|2062|2061.7|10
1723480370000|2024-08-12 16:32:50|2061.7|2061.4|2061.9|2061.6|2062|2061.7|2061.7|2061.4|9
1723480380000|2024-08-12 16:33:00|2061.8|2061.5|2061.6|2061.3|2061.9|2061.6|2061.5|2061.2|9
1723480390000|2024-08-12 16:33:10|2061.5|2061.2|2061.2|2060.9|2061.5|2061.2|2061.2|2060.9|20
1723480400000|2024-08-12 16:33:20|2061|2060.7|2061|2060.7|2061.1|2060.8|2060.8|2060.5|33
1723480410000|2024-08-12 16:33:30|2060.9|2060.6|2060.9|2060.6|2061|2060.7|2060.8|2060.5|11
1723480420000|2024-08-12 16:33:40|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.7|2060.4|14
1723480430000|2024-08-12 16:33:50|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.6|2060.3|10
1723480440000|2024-08-12 16:34:00|2060.9|2060.6|2060.3|2060|2061|2060.7|2060|2059.7|51
1723480450000|2024-08-12 16:34:10|2060.4|2060.1|2059.8|2059.5|2060.4|2060.1|2059.8|2059.5|40
1723480460000|2024-08-12 16:34:20|2059.9|2059.6|2059.7|2059.4|2060|2059.7|2059.6|2059.3|17
1723480470000|2024-08-12 16:34:30|2059.6|2059.3|2059.8|2059.5|2059.8|2059.5|2059.6|2059.3|5
1723480480000|2024-08-12 16:34:40|2059.7|2059.4|2059.8|2059.5|2059.8|2059.5|2059.6|2059.3|12
1723480490000|2024-08-12 16:34:50|2059.7|2059.4|2059.7|2059.4|2060|2059.7|2059.7|2059.4|11
1723480500000|2024-08-12 16:35:00|2059.6|2059.3|2058.9|2058.6|2059.8|2059.5|2058.9|2058.6|52
1723480510000|2024-08-12 16:35:10|2059.1|2058.8|2059.7|2059.4|2059.8|2059.5|2058.9|2058.6|32
1723480520000|2024-08-12 16:35:20|2059.8|2059.5|2059.5|2059.2|2059.9|2059.6|2059.3|2059|15
1723480530000|2024-08-12 16:35:30|2059.6|2059.3|2059.5|2059.2|2059.6|2059.3|2059.3|2059|12
1723480540000|2024-08-12 16:35:40|2059.6|2059.3|2059.8|2059.5|2059.9|2059.6|2059.5|2059.2|19
1723480550000|2024-08-12 16:35:50|2060|2059.7|2059.8|2059.5|2060.1|2059.8|2059.8|2059.5|42
1723480560000|2024-08-12 16:36:00|2059.7|2059.4|2059.4|2059.1|2059.9|2059.6|2059.2|2058.9|36
1723480570000|2024-08-12 16:36:10|2059.5|2059.2|2059.9|2059.6|2059.9|2059.6|2059.5|2059.2|11
1723480580000|2024-08-12 16:36:20|2060|2059.7|2060.1|2059.8|2060.3|2060|2059.7|2059.4|51
1723480590000|2024-08-12 16:36:30|2060.3|2060|2060.4|2060.1|2060.6|2060.3|2060.3|2060|8
1723480600000|2024-08-12 16:36:40|2060.3|2060|2059.8|2059.5|2060.4|2060.1|2059.8|2059.5|57
1723480610000|2024-08-12 16:36:50|2059.7|2059.4|2059.8|2059.5|2060|2059.7|2059.7|2059.4|9
1723480620000|2024-08-12 16:37:00|2059.9|2059.6|2059.8|2059.5|2060.1|2059.8|2059.8|2059.5|7
1723480630000|2024-08-12 16:37:10|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|2059.5|2059.2|14
1723480640000|2024-08-12 16:37:20|2059.5|2059.2|2059.5|2059.2|2059.7|2059.4|2059.4|2059.1|74
1723480650000|2024-08-12 16:37:30|2059.4|2059.1|2059.2|2058.9|2059.4|2059.1|2059.2|2058.9|6
1723480660000|2024-08-12 16:37:40|2059.3|2059|2059.4|2059.1|2059.6|2059.3|2059.3|2059|38
1723480670000|2024-08-12 16:37:50|2059.5|2059.2|2059.5|2059.2|2059.6|2059.3|2059.3|2059|25
1723480680000|2024-08-12 16:38:00|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2058.8|2058.5|41
1723480690000|2024-08-12 16:38:10|2059.3|2059|2059.1|2058.8|2059.3|2059|2059|2058.7|8
1723480700000|2024-08-12 16:38:20|2059.2|2058.9|2059.3|2059|2059.3|2059|2059.1|2058.8|23
1723480710000|2024-08-12 16:38:30|2059.5|2059.2|2060.2|2059.9|2060.3|2060|2059.4|2059.1|34
1723480720000|2024-08-12 16:38:40|2060.1|2059.8|2060.2|2059.9|2060.2|2059.9|2059.7|2059.4|9
1723480730000|2024-08-12 16:38:50|2060.5|2060.2|2060.7|2060.4|2060.8|2060.5|2060.4|2060.1|24
1723480740000|2024-08-12 16:39:00|2060.6|2060.3|2061.3|2061|2061.3|2061|2060.6|2060.3|21
1723480750000|2024-08-12 16:39:10|2061.2|2060.9|2061.2|2060.9|2061.6|2061.3|2061.1|2060.8|41
1723480760000|2024-08-12 16:39:20|2061.1|2060.8|2061.6|2061.3|2061.9|2061.6|2061.1|2060.8|23
1723480770000|2024-08-12 16:39:30|2061.7|2061.4|2061.9|2061.6|2062.1|2061.8|2061.7|2061.4|17
1723480780000|2024-08-12 16:39:40|2061.8|2061.5|2062|2061.7|2062.1|2061.8|2061.7|2061.4|16
1723480790000|2024-08-12 16:39:50|2061.9|2061.6|2061.7|2061.4|2062|2061.7|2061.7|2061.4|18
1723480800000|2024-08-12 16:40:00|2061.8|2061.5|2062.2|2061.9|2062.2|2061.9|2061.8|2061.5|18
1723480810000|2024-08-12 16:40:10|2062.3|2062|2062.1|2061.8|2062.4|2062.1|2062.1|2061.8|24
1723480820000|2024-08-12 16:40:20|2062.2|2061.9|2061.8|2061.5|2062.4|2062.1|2061.8|2061.5|10
1723480830000|2024-08-12 16:40:30|2061.9|2061.6|2062.2|2061.9|2062.2|2061.9|2061.8|2061.5|10
1723480840000|2024-08-12 16:40:40|2062.3|2062|2062|2061.7|2062.4|2062.1|2062|2061.7|11
1723480850000|2024-08-12 16:40:50|2061.9|2061.6|2061.7|2061.4|2062.1|2061.8|2061.6|2061.3|18
1723480860000|2024-08-12 16:41:00|2061.9|2061.6|2061.2|2060.9|2061.9|2061.6|2061.2|2060.9|18
1723480870000|2024-08-12 16:41:10|2061.1|2060.8|2060.6|2060.3|2061.2|2060.9|2060.5|2060.2|35
1723480880000|2024-08-12 16:41:20|2060.5|2060.2|2059.9|2059.6|2060.5|2060.2|2059.9|2059.6|38
1723480890000|2024-08-12 16:41:30|2059.8|2059.5|2060|2059.7|2060|2059.7|2059.5|2059.2|26
1723480900000|2024-08-12 16:41:40|2059.7|2059.4|2060.2|2059.9|2060.2|2059.9|2059.6|2059.3|28
1723480910000|2024-08-12 16:41:50|2060.1|2059.8|2059.6|2059.3|2060.1|2059.8|2059.5|2059.2|11
1723480920000|2024-08-12 16:42:00|2059.7|2059.4|2059.4|2059.1|2059.8|2059.5|2059.4|2059.1|25
1723480930000|2024-08-12 16:42:10|2059.3|2059|2059.6|2059.3|2059.6|2059.3|2059.3|2059|16
1723480940000|2024-08-12 16:42:20|2059.5|2059.2|2060|2059.7|2060.1|2059.8|2059.5|2059.2|19
1723480950000|2024-08-12 16:42:30|2060.1|2059.8|2060.5|2060.2|2060.5|2060.2|2060|2059.7|23
1723480960000|2024-08-12 16:42:40|2060.4|2060.1|2059.9|2059.6|2060.5|2060.2|2059.9|2059.6|9
1723480970000|2024-08-12 16:42:50|2060.1|2059.8|2059.9|2059.6|2060.2|2059.9|2059.9|2059.6|11
1723480980000|2024-08-12 16:43:00|2059.8|2059.5|2059.9|2059.6|2060.1|2059.8|2059.8|2059.5|9
1723480990000|2024-08-12 16:43:10|2060|2059.7|2060|2059.7|2060.3|2060|2060|2059.7|13
1723481000000|2024-08-12 16:43:20|2060.1|2059.8|2059.8|2059.5|2060.2|2059.9|2059.8|2059.5|37
1723481010000|2024-08-12 16:43:30|2060.1|2059.8|2060.1|2059.8|2060.4|2060.1|2060.1|2059.8|15
1723481020000|2024-08-12 16:43:40|2060.2|2059.9|2060.5|2060.2|2060.6|2060.3|2060.1|2059.8|14
1723481030000|2024-08-12 16:43:50|2060.4|2060.1|2060.7|2060.4|2060.8|2060.5|2060.4|2060.1|8
1723481040000|2024-08-12 16:44:00|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|23
1723481050000|2024-08-12 16:44:10|2061|2060.7|2061.1|2060.8|2061.3|2061|2060.9|2060.6|11
1723481060000|2024-08-12 16:44:20|2061.2|2060.9|2061.1|2060.8|2061.2|2060.9|2060.8|2060.5|23
1723481070000|2024-08-12 16:44:30|2061|2060.7|2061|2060.7|2061.2|2060.9|2061|2060.7|7
1723481080000|2024-08-12 16:44:40|2060.9|2060.6|2060.9|2060.6|2061.2|2060.9|2060.9|2060.6|8
1723481090000|2024-08-12 16:44:50|2061|2060.7|2061.1|2060.8|2061.1|2060.8|2061|2060.7|4
1723481100000|2024-08-12 16:45:00|2061.2|2060.9|2061.5|2061.2|2061.5|2061.2|2061.1|2060.8|20
1723481110000|2024-08-12 16:45:10|2061.4|2061.1|2061.8|2061.5|2061.8|2061.5|2061.4|2061.1|9
1723481120000|2024-08-12 16:45:20|2062|2061.7|2062|2061.7|2062.1|2061.8|2061.9|2061.6|18
1723481130000|2024-08-12 16:45:30|2062.1|2061.8|2062.4|2062.1|2062.4|2062.1|2062.1|2061.8|24
1723481140000|2024-08-12 16:45:40|2062.6|2062.3|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|16
1723481150000|2024-08-12 16:45:50|2062.6|2062.3|2062.7|2062.4|2063|2062.7|2062.6|2062.3|15
1723481160000|2024-08-12 16:46:00|2062.8|2062.5|2063.2|2062.9|2063.2|2062.9|2062.8|2062.5|51
1723481170000|2024-08-12 16:46:10|2063.1|2062.8|2062.7|2062.4|2063.2|2062.9|2062.6|2062.3|51
1723481180000|2024-08-12 16:46:20|2062.6|2062.3|2062.4|2062.1|2062.8|2062.5|2062.4|2062.1|41
1723481190000|2024-08-12 16:46:30|2062.3|2062|2062.3|2062|2062.4|2062.1|2062|2061.7|16
1723481200000|2024-08-12 16:46:40|2062.4|2062.1|2062.3|2062|2062.5|2062.2|2062.3|2062|1
1723481210000|2024-08-12 16:46:50|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2062.3|2062|2
1723481220000|2024-08-12 16:47:00|2062.3|2062|2062|2061.7|2062.5|2062.2|2061.9|2061.6|26
1723481230000|2024-08-12 16:47:10|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2062|2061.7|8
1723481240000|2024-08-12 16:47:20|2061.9|2061.6|2062.3|2062|2062.4|2062.1|2061.9|2061.6|9
1723481250000|2024-08-12 16:47:30|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2062.3|2062|9
1723481260000|2024-08-12 16:47:40|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2062|2061.7|5
1723481270000|2024-08-12 16:47:50|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.1|2061.8|7
1723481280000|2024-08-12 16:48:00|2062.4|2062.1|2062|2061.7|2062.5|2062.2|2062|2061.7|19
1723481290000|2024-08-12 16:48:10|2062.1|2061.8|2061.8|2061.5|2062.1|2061.8|2061.8|2061.5|9
1723481300000|2024-08-12 16:48:20|2061.9|2061.6|2061.7|2061.4|2062.1|2061.8|2061.7|2061.4|14
1723481310000|2024-08-12 16:48:30|2061.8|2061.5|2061.9|2061.6|2061.9|2061.6|2061.8|2061.5|5
1723481320000|2024-08-12 16:48:40|2062.2|2061.9|2062.2|2061.9|2062.3|2062|2062|2061.7|12
1723481330000|2024-08-12 16:48:50|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.2|2061.9|9
1723481340000|2024-08-12 16:49:00|2062.3|2062|2062.3|2062|2062.5|2062.2|2062.1|2061.8|34
1723481350000|2024-08-12 16:49:10|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.1|2061.8|7
1723481360000|2024-08-12 16:49:20|2062.5|2062.2|2062.5|2062.2|2062.7|2062.4|2062.3|2062|10
1723481370000|2024-08-12 16:49:30|2062.4|2062.1|2062.3|2062|2062.5|2062.2|2062.3|2062|14
1723481380000|2024-08-12 16:49:40|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.2|2061.9|25
1723481390000|2024-08-12 16:49:50|2062.4|2062.1|2061.5|2061.2|2062.4|2062.1|2061.5|2061.2|99
1723481400000|2024-08-12 16:50:00|2061.4|2061.1|2060.8|2060.5|2061.5|2061.2|2060.8|2060.5|66
1723481410000|2024-08-12 16:50:10|2060.7|2060.4|2060.2|2059.9|2060.7|2060.4|2060.2|2059.9|33
1723481420000|2024-08-12 16:50:20|2060.1|2059.8|2060.5|2060.2|2060.6|2060.3|2060|2059.7|17
1723481430000|2024-08-12 16:50:30|2060.6|2060.3|2061|2060.7|2061|2060.7|2060.4|2060.1|13
1723481440000|2024-08-12 16:50:40|2061.3|2061|2061|2060.7|2061.3|2061|2060.6|2060.3|17
1723481450000|2024-08-12 16:50:50|2061.2|2060.9|2061.5|2061.2|2061.6|2061.3|2061.1|2060.8|8
1723481460000|2024-08-12 16:51:00|2061.4|2061.1|2060.8|2060.5|2061.6|2061.3|2060.8|2060.5|42
1723481470000|2024-08-12 16:51:10|2060.7|2060.4|2061|2060.7|2061|2060.7|2060.7|2060.4|2
1723481480000|2024-08-12 16:51:20|2061.1|2060.8|2061.3|2061|2061.4|2061.1|2061.1|2060.8|17
1723481490000|2024-08-12 16:51:30|2061.2|2060.9|2060.8|2060.5|2061.3|2061|2060.8|2060.5|7
1723481500000|2024-08-12 16:51:40|2060.7|2060.4|2061.3|2061|2061.3|2061|2060.7|2060.4|17
1723481510000|2024-08-12 16:51:50|2061.4|2061.1|2061.7|2061.4|2061.7|2061.4|2061.1|2060.8|22
1723481520000|2024-08-12 16:52:00|2061.6|2061.3|2061.4|2061.1|2061.7|2061.4|2061.3|2061|14
1723481530000|2024-08-12 16:52:10|2061.5|2061.2|2061.1|2060.8|2061.7|2061.4|2061.1|2060.8|7
1723481540000|2024-08-12 16:52:20|2061.2|2060.9|2060.7|2060.4|2061.2|2060.9|2060.7|2060.4|32
1723481550000|2024-08-12 16:52:30|2060.8|2060.5|2061.1|2060.8|2061.1|2060.8|2060.7|2060.4|13
1723481560000|2024-08-12 16:52:40|2061|2060.7|2061.1|2060.8|2061.1|2060.8|2060.9|2060.6|8
1723481570000|2024-08-12 16:52:50|2061.3|2061|2061.6|2061.3|2061.6|2061.3|2061.1|2060.8|9
1723481580000|2024-08-12 16:53:00|2061.7|2061.4|2062.1|2061.8|2062.1|2061.8|2061.5|2061.2|15
1723481590000|2024-08-12 16:53:10|2062|2061.7|2062|2061.7|2062.1|2061.8|2061.7|2061.4|21
1723481600000|2024-08-12 16:53:20|2061.9|2061.6|2061.5|2061.2|2061.9|2061.6|2061.4|2061.1|9
1723481610000|2024-08-12 16:53:30|2061.6|2061.3|2061.4|2061.1|2061.6|2061.3|2061.4|2061.1|2
1723481620000|2024-08-12 16:53:40|2061.3|2061|2061.6|2061.3|2061.7|2061.4|2061.3|2061|6
1723481630000|2024-08-12 16:53:50|2061.5|2061.2|2061.6|2061.3|2061.7|2061.4|2061.4|2061.1|9
1723481640000|2024-08-12 16:54:00|2061.8|2061.5|2062.3|2062|2062.4|2062.1|2061.8|2061.5|17
1723481650000|2024-08-12 16:54:10|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062|2061.7|11
1723481660000|2024-08-12 16:54:20|2062.1|2061.8|2062.7|2062.4|2062.7|2062.4|2062.1|2061.8|8
1723481670000|2024-08-12 16:54:30|2062.8|2062.5|2062.2|2061.9|2062.8|2062.5|2062.2|2061.9|6
1723481680000|2024-08-12 16:54:40|2062.3|2062|2062.2|2061.9|2062.3|2062|2062|2061.7|5
1723481690000|2024-08-12 16:54:50|2062.1|2061.8|2062|2061.7|2062.1|2061.8|2061.9|2061.6|5
1723481700000|2024-08-12 16:55:00|2062.1|2061.8|2062|2061.7|2062.1|2061.8|2061.9|2061.6|14
1723481710000|2024-08-12 16:55:10|2062.1|2061.8|2061.4|2061.1|2062.1|2061.8|2061.3|2061|27
1723481720000|2024-08-12 16:55:20|2061.3|2061|2061|2060.7|2061.4|2061.1|2061|2060.7|18
1723481730000|2024-08-12 16:55:30|2060.9|2060.6|2061.2|2060.9|2061.2|2060.9|2060.9|2060.6|7
1723481740000|2024-08-12 16:55:40|2061.1|2060.8|2061.1|2060.8|2061.4|2061.1|2061|2060.7|14
1723481750000|2024-08-12 16:55:50|2061.2|2060.9|2060.9|2060.6|2061.2|2060.9|2060.9|2060.6|9
1723481760000|2024-08-12 16:56:00|2060.8|2060.5|2059.2|2058.9|2060.8|2060.5|2059.2|2058.9|73
1723481770000|2024-08-12 16:56:10|2059.1|2058.8|2059.3|2059|2059.8|2059.5|2059|2058.7|62
1723481780000|2024-08-12 16:56:20|2059.5|2059.2|2058|2057.7|2059.5|2059.2|2058|2057.7|168
1723481790000|2024-08-12 16:56:30|2058.1|2057.8|2059|2058.7|2059.1|2058.8|2058.1|2057.8|48
1723481800000|2024-08-12 16:56:40|2058.8|2058.5|2059.4|2059.1|2059.5|2059.2|2058.7|2058.4|40
1723481810000|2024-08-12 16:56:50|2059.3|2059|2059.5|2059.2|2059.9|2059.6|2059.2|2058.9|30
1723481820000|2024-08-12 16:57:00|2059.6|2059.3|2058.8|2058.5|2059.6|2059.3|2058.6|2058.3|19
1723481830000|2024-08-12 16:57:10|2059|2058.7|2059.2|2058.9|2059.2|2058.9|2058.9|2058.6|18
1723481840000|2024-08-12 16:57:20|2059.1|2058.8|2059|2058.7|2059.2|2058.9|2058.8|2058.5|14
1723481850000|2024-08-12 16:57:30|2058.9|2058.6|2058.8|2058.5|2058.9|2058.6|2058.2|2057.9|79
1723481860000|2024-08-12 16:57:40|2058.7|2058.4|2059|2058.7|2059.1|2058.8|2058.5|2058.2|33
1723481870000|2024-08-12 16:57:50|2059.1|2058.8|2059.2|2058.9|2059.3|2059|2059|2058.7|16
1723481880000|2024-08-12 16:58:00|2059.3|2059|2059.6|2059.3|2059.9|2059.6|2059.3|2059|17
1723481890000|2024-08-12 16:58:10|2059.7|2059.4|2058.3|2058|2059.7|2059.4|2058.3|2058|40
1723481900000|2024-08-12 16:58:20|2058.4|2058.1|2058.8|2058.5|2058.8|2058.5|2058.2|2057.9|17
1723481910000|2024-08-12 16:58:30|2058.7|2058.4|2058.6|2058.3|2059|2058.7|2058.5|2058.2|24
1723481920000|2024-08-12 16:58:40|2058.7|2058.4|2058.9|2058.6|2058.9|2058.6|2058.6|2058.3|31
1723481930000|2024-08-12 16:58:50|2059|2058.7|2059.5|2059.2|2059.5|2059.2|2059|2058.7|13
1723481940000|2024-08-12 16:59:00|2059.4|2059.1|2059.5|2059.2|2059.6|2059.3|2059.3|2059|27
1723481950000|2024-08-12 16:59:10|2059.4|2059.1|2058.7|2058.4|2059.4|2059.1|2058.6|2058.3|32
1723481960000|2024-08-12 16:59:20|2058.8|2058.5|2058.3|2058|2058.8|2058.5|2058.3|2058|16
1723481970000|2024-08-12 16:59:30|2058.4|2058.1|2058.1|2057.8|2058.4|2058.1|2058|2057.7|39
1723481980000|2024-08-12 16:59:40|2058.2|2057.9|2058|2057.7|2058.2|2057.9|2057.7|2057.4|31
1723481990000|2024-08-12 16:59:50|2057.9|2057.6|2057.5|2057.2|2058.1|2057.8|2057.4|2057.1|44
1723482000000|2024-08-12 17:00:00|2057.6|2057.3|2057.3|2057|2057.6|2057.3|2056.9|2056.6|116
1723482010000|2024-08-12 17:00:10|2057.4|2057.1|2057.1|2056.8|2057.5|2057.2|2056.6|2056.3|65
1723482020000|2024-08-12 17:00:20|2057.2|2056.9|2056.1|2055.8|2057.2|2056.9|2056|2055.7|120
1723482030000|2024-08-12 17:00:30|2055.9|2055.6|2055.8|2055.5|2056.1|2055.8|2055.7|2055.4|60
1723482040000|2024-08-12 17:00:40|2055.9|2055.6|2055.4|2055.1|2056|2055.7|2055|2054.7|77
1723482050000|2024-08-12 17:00:50|2055.5|2055.2|2055.5|2055.2|2055.9|2055.6|2055|2054.7|76
1723482060000|2024-08-12 17:01:00|2055.4|2055.1|2056.2|2055.9|2056.6|2056.3|2055.4|2055.1|54
1723482070000|2024-08-12 17:01:10|2056.3|2056|2056.3|2056|2056.6|2056.3|2056.1|2055.8|29
1723482080000|2024-08-12 17:01:20|2056.2|2055.9|2055.7|2055.4|2056.4|2056.1|2055.6|2055.3|30
1723482090000|2024-08-12 17:01:30|2055.6|2055.3|2055.6|2055.3|2055.9|2055.6|2055.4|2055.1|49
1723482100000|2024-08-12 17:01:40|2055.7|2055.4|2055.4|2055.1|2055.7|2055.4|2055.2|2054.9|41
1723482110000|2024-08-12 17:01:50|2055.5|2055.2|2056.6|2056.3|2056.7|2056.4|2055.3|2055|61
1723482120000|2024-08-12 17:02:00|2056.5|2056.2|2057.2|2056.9|2057.3|2057|2056.2|2055.9|48
1723482130000|2024-08-12 17:02:10|2057.1|2056.8|2056.8|2056.5|2057.2|2056.9|2056.3|2056|29
1723482140000|2024-08-12 17:02:20|2056.7|2056.4|2056.9|2056.6|2057|2056.7|2056.7|2056.4|32
1723482150000|2024-08-12 17:02:30|2057|2056.7|2057.1|2056.8|2057.4|2057.1|2056.9|2056.6|52
1723482160000|2024-08-12 17:02:40|2057|2056.7|2056.6|2056.3|2057.2|2056.9|2056.5|2056.2|28
1723482170000|2024-08-12 17:02:50|2056.5|2056.2|2057.2|2056.9|2057.5|2057.2|2056.5|2056.2|22
1723482180000|2024-08-12 17:03:00|2057.1|2056.8|2057.2|2056.9|2057.3|2057|2056.7|2056.4|51
1723482190000|2024-08-12 17:03:10|2057.1|2056.8|2057.3|2057|2057.3|2057|2056.8|2056.5|15
1723482200000|2024-08-12 17:03:20|2057.2|2056.9|2056.7|2056.4|2057.3|2057|2056.6|2056.3|15
1723482210000|2024-08-12 17:03:30|2056.8|2056.5|2057.1|2056.8|2057.2|2056.9|2056.7|2056.4|16
1723482220000|2024-08-12 17:03:40|2057|2056.7|2057.3|2057|2057.4|2057.1|2056.7|2056.4|16
1723482230000|2024-08-12 17:03:50|2057.2|2056.9|2058.1|2057.8|2058.2|2057.9|2057.2|2056.9|32
1723482240000|2024-08-12 17:04:00|2058|2057.7|2058.7|2058.4|2058.7|2058.4|2058|2057.7|49
1723482250000|2024-08-12 17:04:10|2058.6|2058.3|2058.7|2058.4|2058.8|2058.5|2058.5|2058.2|28
1723482260000|2024-08-12 17:04:20|2058.6|2058.3|2058.5|2058.2|2059|2058.7|2058.5|2058.2|21
1723482270000|2024-08-12 17:04:30|2058.4|2058.1|2058.6|2058.3|2058.9|2058.6|2058.4|2058.1|16
1723482280000|2024-08-12 17:04:40|2058.5|2058.2|2058.5|2058.2|2058.9|2058.6|2058.4|2058.1|37
1723482290000|2024-08-12 17:04:50|2058.7|2058.4|2058.1|2057.8|2058.7|2058.4|2058|2057.7|52
1723482300000|2024-08-12 17:05:00|2058.3|2058|2057.3|2057|2058.3|2058|2056.9|2056.6|50
1723482310000|2024-08-12 17:05:10|2057.2|2056.9|2057.2|2056.9|2057.7|2057.4|2057.1|2056.8|20
1723482320000|2024-08-12 17:05:20|2057.1|2056.8|2057.2|2056.9|2057.5|2057.2|2057.1|2056.8|14
1723482330000|2024-08-12 17:05:30|2057.3|2057|2057.5|2057.2|2057.8|2057.5|2056.9|2056.6|31
1723482340000|2024-08-12 17:05:40|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.2|2056.9|3
1723482350000|2024-08-12 17:05:50|2057.7|2057.4|2057.6|2057.3|2057.7|2057.4|2056.9|2056.6|16
1723482360000|2024-08-12 17:06:00|2057.5|2057.2|2057.8|2057.5|2057.8|2057.5|2057.4|2057.1|21
1723482370000|2024-08-12 17:06:10|2057.7|2057.4|2057.5|2057.2|2057.8|2057.5|2057.4|2057.1|14
1723482380000|2024-08-12 17:06:20|2057.7|2057.4|2058.2|2057.9|2058.2|2057.9|2057.7|2057.4|10
1723482390000|2024-08-12 17:06:30|2058.3|2058|2058.2|2057.9|2058.4|2058.1|2057.9|2057.6|24
1723482400000|2024-08-12 17:06:40|2058.1|2057.8|2058.2|2057.9|2058.4|2058.1|2057.9|2057.6|9
1723482410000|2024-08-12 17:06:50|2058.1|2057.8|2057.8|2057.5|2058.1|2057.8|2057.8|2057.5|8
1723482420000|2024-08-12 17:07:00|2057.7|2057.4|2057.4|2057.1|2057.9|2057.6|2057.4|2057.1|17
1723482430000|2024-08-12 17:07:10|2057.5|2057.2|2057.8|2057.5|2057.9|2057.6|2057.3|2057|25
1723482440000|2024-08-12 17:07:20|2057.9|2057.6|2058|2057.7|2058|2057.7|2057.6|2057.3|8
1723482450000|2024-08-12 17:07:30|2057.9|2057.6|2057.7|2057.4|2057.9|2057.6|2057.5|2057.2|14
1723482460000|2024-08-12 17:07:40|2057.6|2057.3|2057.7|2057.4|2057.7|2057.4|2057.4|2057.1|20
1723482470000|2024-08-12 17:07:50|2057.6|2057.3|2057.9|2057.6|2057.9|2057.6|2057.5|2057.2|14
1723482480000|2024-08-12 17:08:00|2057.8|2057.5|2058|2057.7|2058.2|2057.9|2057.7|2057.4|24
1723482490000|2024-08-12 17:08:10|2057.9|2057.6|2057.7|2057.4|2058.2|2057.9|2057.7|2057.4|19
1723482500000|2024-08-12 17:08:20|2057.8|2057.5|2057.9|2057.6|2058|2057.7|2057.7|2057.4|3
1723482510000|2024-08-12 17:08:30|2057.8|2057.5|2057.5|2057.2|2057.9|2057.6|2057.4|2057.1|19
1723482520000|2024-08-12 17:08:40|2057.6|2057.3|2057.7|2057.4|2057.8|2057.5|2057.6|2057.3|4
1723482530000|2024-08-12 17:08:50|2057.6|2057.3|2057.7|2057.4|2057.9|2057.6|2057.4|2057.1|6
1723482540000|2024-08-12 17:09:00|2057.8|2057.5|2057.9|2057.6|2057.9|2057.6|2057.5|2057.2|23
1723482550000|2024-08-12 17:09:10|2057.7|2057.4|2058.5|2058.2|2058.5|2058.2|2057.6|2057.3|35
1723482560000|2024-08-12 17:09:20|2058.6|2058.3|2058.2|2057.9|2058.7|2058.4|2058|2057.7|8
1723482570000|2024-08-12 17:09:30|2058.1|2057.8|2058.4|2058.1|2058.4|2058.1|2058|2057.7|7
1723482580000|2024-08-12 17:09:40|2058.2|2057.9|2058.5|2058.2|2058.6|2058.3|2058.2|2057.9|16
1723482590000|2024-08-12 17:09:50|2058.4|2058.1|2058.7|2058.4|2058.7|2058.4|2058.4|2058.1|4
1723482600000|2024-08-12 17:10:00|2058.6|2058.3|2057.9|2057.6|2058.6|2058.3|2057.7|2057.4|17
1723482610000|2024-08-12 17:10:10|2058|2057.7|2058.1|2057.8|2058.1|2057.8|2057.9|2057.6|3
1723482620000|2024-08-12 17:10:20|2058|2057.7|2058.2|2057.9|2058.4|2058.1|2057.9|2057.6|10
1723482630000|2024-08-12 17:10:30|2058.3|2058|2058.3|2058|2058.4|2058.1|2058.2|2057.9|5
1723482640000|2024-08-12 17:10:40|2058.1|2057.8|2058.1|2057.8|2058.3|2058|2058|2057.7|9
1723482650000|2024-08-12 17:10:50|2058.2|2057.9|2058.5|2058.2|2058.7|2058.4|2058|2057.7|74
1723482660000|2024-08-12 17:11:00|2058.4|2058.1|2057.9|2057.6|2058.6|2058.3|2057.8|2057.5|66
1723482670000|2024-08-12 17:11:10|2057.6|2057.3|2057.7|2057.4|2057.7|2057.4|2057.4|2057.1|10
1723482680000|2024-08-12 17:11:20|2057.6|2057.3|2057.7|2057.4|2057.7|2057.4|2057.2|2056.9|12
1723482690000|2024-08-12 17:11:30|2057.8|2057.5|2057.8|2057.5|2057.8|2057.5|2057.4|2057.1|6
1723482700000|2024-08-12 17:11:40|2057.7|2057.4|2057.8|2057.5|2057.9|2057.6|2057.5|2057.2|6
1723482710000|2024-08-12 17:11:50|2057.7|2057.4|2057.6|2057.3|2057.9|2057.6|2057.6|2057.3|19
1723482720000|2024-08-12 17:12:00|2057.7|2057.4|2058.6|2058.3|2058.6|2058.3|2057.7|2057.4|16
1723482730000|2024-08-12 17:12:10|2058.5|2058.2|2058.5|2058.2|2058.6|2058.3|2058.3|2058|14
1723482740000|2024-08-12 17:12:20|2058.6|2058.3|2058.7|2058.4|2058.7|2058.4|2058.4|2058.1|10
1723482750000|2024-08-12 17:12:30|2058.8|2058.5|2058.8|2058.5|2058.9|2058.6|2058.6|2058.3|15
1723482760000|2024-08-12 17:12:40|2058.9|2058.6|2058.9|2058.6|2059.1|2058.8|2058.7|2058.4|15
1723482770000|2024-08-12 17:12:50|2058.8|2058.5|2058.9|2058.6|2059|2058.7|2058.8|2058.5|8
1723482780000|2024-08-12 17:13:00|2058.8|2058.5|2059.4|2059.1|2059.5|2059.2|2058.8|2058.5|23
1723482790000|2024-08-12 17:13:10|2059.3|2059|2058.6|2058.3|2059.4|2059.1|2058.5|2058.2|15
1723482800000|2024-08-12 17:13:20|2058.5|2058.2|2057.7|2057.4|2058.5|2058.2|2057.7|2057.4|31
1723482810000|2024-08-12 17:13:30|2057.6|2057.3|2057.8|2057.5|2057.8|2057.5|2057.2|2056.9|27
1723482820000|2024-08-12 17:13:40|2058|2057.7|2057.6|2057.3|2058.1|2057.8|2057.4|2057.1|11
1723482830000|2024-08-12 17:13:50|2057.7|2057.4|2057.8|2057.5|2057.9|2057.6|2057.7|2057.4|7
1723482840000|2024-08-12 17:14:00|2057.7|2057.4|2058.6|2058.3|2058.6|2058.3|2057.7|2057.4|16
1723482850000|2024-08-12 17:14:10|2058.7|2058.4|2059.1|2058.8|2059.1|2058.8|2058.5|2058.2|7
1723482860000|2024-08-12 17:14:20|2059.2|2058.9|2059|2058.7|2059.4|2059.1|2058.9|2058.6|22
1723482870000|2024-08-12 17:14:30|2058.9|2058.6|2059.3|2059|2059.3|2059|2058.9|2058.6|7
1723482880000|2024-08-12 17:14:40|2059.4|2059.1|2059.7|2059.4|2059.8|2059.5|2059.3|2059|39
1723482890000|2024-08-12 17:14:50|2059.6|2059.3|2059.4|2059.1|2059.7|2059.4|2059.2|2058.9|10
1723482900000|2024-08-12 17:15:00|2059.5|2059.2|2059.8|2059.5|2059.8|2059.5|2059.3|2059|43
1723482910000|2024-08-12 17:15:10|2059.9|2059.6|2060.2|2059.9|2060.3|2060|2059.9|2059.6|27
1723482920000|2024-08-12 17:15:20|2060.3|2060|2059.9|2059.6|2060.3|2060|2059.8|2059.5|5
1723482930000|2024-08-12 17:15:30|2060|2059.7|2059.8|2059.5|2060|2059.7|2059.7|2059.4|18
1723482940000|2024-08-12 17:15:40|2060|2059.7|2060.4|2060.1|2060.4|2060.1|2059.8|2059.5|9
1723482950000|2024-08-12 17:15:50|2060.5|2060.2|2060.3|2060|2060.6|2060.3|2060.1|2059.8|11
1723482960000|2024-08-12 17:16:00|2060.2|2059.9|2060.6|2060.3|2060.6|2060.3|2060.1|2059.8|16
1723482970000|2024-08-12 17:16:10|2060.7|2060.4|2060.9|2060.6|2061|2060.7|2060.7|2060.4|38
1723482980000|2024-08-12 17:16:20|2061.1|2060.8|2061|2060.7|2061.3|2061|2061|2060.7|30
1723482990000|2024-08-12 17:16:30|2060.9|2060.6|2060.8|2060.5|2060.9|2060.6|2060.5|2060.2|19
1723483000000|2024-08-12 17:16:40|2060.9|2060.6|2060.7|2060.4|2060.9|2060.6|2060.7|2060.4|6
1723483010000|2024-08-12 17:16:50|2060.6|2060.3|2060.7|2060.4|2060.8|2060.5|2060.5|2060.2|2
1723483020000|2024-08-12 17:17:00|2060.6|2060.3|2060.7|2060.4|2060.8|2060.5|2060.5|2060.2|15
1723483030000|2024-08-12 17:17:10|2060.6|2060.3|2061|2060.7|2061.1|2060.8|2060.5|2060.2|39
1723483040000|2024-08-12 17:17:20|2061.1|2060.8|2061.2|2060.9|2061.2|2060.9|2060.9|2060.6|10
1723483050000|2024-08-12 17:17:30|2061.1|2060.8|2061.5|2061.2|2061.5|2061.2|2061.1|2060.8|6
1723483060000|2024-08-12 17:17:40|2061.6|2061.3|2061.5|2061.2|2061.7|2061.4|2061.5|2061.2|12
1723483070000|2024-08-12 17:17:50|2061.4|2061.1|2061.5|2061.2|2061.7|2061.4|2061.4|2061.1|9
1723483080000|2024-08-12 17:18:00|2061.4|2061.1|2061.7|2061.4|2061.8|2061.5|2061.4|2061.1|25
1723483090000|2024-08-12 17:18:10|2061.6|2061.3|2061.4|2061.1|2061.8|2061.5|2061.3|2061|8
1723483100000|2024-08-12 17:18:20|2061.6|2061.3|2061.5|2061.2|2061.6|2061.3|2061.4|2061.1|22
1723483110000|2024-08-12 17:18:30|2061.4|2061.1|2061.2|2060.9|2061.6|2061.3|2061.2|2060.9|19
1723483120000|2024-08-12 17:18:40|2061.1|2060.8|2061.5|2061.2|2061.5|2061.2|2061.1|2060.8|10
1723483130000|2024-08-12 17:18:50|2061.6|2061.3|2062.3|2062|2062.3|2062|2061.6|2061.3|41
1723483140000|2024-08-12 17:19:00|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2062.1|2061.8|20
1723483150000|2024-08-12 17:19:10|2062.4|2062.1|2062.7|2062.4|2062.7|2062.4|2062.4|2062.1|15
1723483160000|2024-08-12 17:19:20|2062.6|2062.3|2062.4|2062.1|2062.7|2062.4|2062.3|2062|16
1723483170000|2024-08-12 17:19:30|2062.3|2062|2062.3|2062|2062.4|2062.1|2062.1|2061.8|17
1723483180000|2024-08-12 17:19:40|2062.4|2062.1|2062.4|2062.1|2062.5|2062.2|2062.2|2061.9|7
1723483190000|2024-08-12 17:19:50|2062.5|2062.2|2062.7|2062.4|2062.9|2062.6|2062.5|2062.2|29
1723483200000|2024-08-12 17:20:00|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.3|2062|46
1723483210000|2024-08-12 17:20:10|2062.9|2062.6|2062.7|2062.4|2063|2062.7|2062.6|2062.3|21
1723483220000|2024-08-12 17:20:20|2062.6|2062.3|2063.1|2062.8|2063.1|2062.8|2062.6|2062.3|38
1723483230000|2024-08-12 17:20:30|2063|2062.7|2063.3|2063|2063.3|2063|2063|2062.7|31
1723483240000|2024-08-12 17:20:40|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.3|2063|34
1723483250000|2024-08-12 17:20:50|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|50
1723483260000|2024-08-12 17:21:00|2063.8|2063.5|2065.1|2064.8|2065.1|2064.8|2063.6|2063.3|122
1723483270000|2024-08-12 17:21:10|2065|2064.7|2065|2064.7|2065.3|2065|2065|2064.7|61
1723483280000|2024-08-12 17:21:20|2064.9|2064.6|2064.5|2064.2|2065.2|2064.9|2064.5|2064.2|20
1723483290000|2024-08-12 17:21:30|2064.6|2064.3|2065.1|2064.8|2065.2|2064.9|2064.5|2064.2|22
1723483300000|2024-08-12 17:21:40|2065|2064.7|2065.4|2065.1|2065.5|2065.2|2065|2064.7|16
1723483310000|2024-08-12 17:21:50|2065.3|2065|2064.7|2064.4|2065.3|2065|2064.7|2064.4|30
1723483320000|2024-08-12 17:22:00|2064.9|2064.6|2065.2|2064.9|2065.2|2064.9|2064.8|2064.5|12
1723483330000|2024-08-12 17:22:10|2065.3|2065|2065.1|2064.8|2065.3|2065|2064.9|2064.6|32
1723483340000|2024-08-12 17:22:20|2065|2064.7|2064.8|2064.5|2065.2|2064.9|2064.6|2064.3|53
1723483350000|2024-08-12 17:22:30|2064.9|2064.6|2063.8|2063.5|2064.9|2064.6|2063.7|2063.4|88
1723483360000|2024-08-12 17:22:40|2063.6|2063.3|2063.9|2063.6|2064|2063.7|2063.6|2063.3|40
1723483370000|2024-08-12 17:22:50|2063.8|2063.5|2063.8|2063.5|2064|2063.7|2063.8|2063.5|6
1723483380000|2024-08-12 17:23:00|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|24
1723483390000|2024-08-12 17:23:10|2063.7|2063.4|2063.6|2063.3|2063.8|2063.5|2063.5|2063.2|16
1723483400000|2024-08-12 17:23:20|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.2|2062.9|19
1723483410000|2024-08-12 17:23:30|2063.4|2063.1|2063.7|2063.4|2063.7|2063.4|2063.3|2063|19
1723483420000|2024-08-12 17:23:40|2063.6|2063.3|2063.8|2063.5|2063.9|2063.6|2063.5|2063.2|31
1723483430000|2024-08-12 17:23:50|2063.7|2063.4|2063.4|2063.1|2063.8|2063.5|2063.3|2063|21
1723483440000|2024-08-12 17:24:00|2063.5|2063.2|2063.8|2063.5|2063.8|2063.5|2063.3|2063|17
1723483450000|2024-08-12 17:24:10|2063.7|2063.4|2063.7|2063.4|2063.9|2063.6|2063.3|2063|22
1723483460000|2024-08-12 17:24:20|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.6|2063.3|29
1723483470000|2024-08-12 17:24:30|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.5|2063.2|18
1723483480000|2024-08-12 17:24:40|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.5|2063.2|12
1723483490000|2024-08-12 17:24:50|2063.6|2063.3|2063.8|2063.5|2063.9|2063.6|2063.5|2063.2|13
1723483500000|2024-08-12 17:25:00|2063.9|2063.6|2063.5|2063.2|2063.9|2063.6|2063.2|2062.9|13
1723483510000|2024-08-12 17:25:10|2063.4|2063.1|2062.7|2062.4|2063.5|2063.2|2062.4|2062.1|84
1723483520000|2024-08-12 17:25:20|2062.6|2062.3|2062.6|2062.3|2062.8|2062.5|2062.5|2062.2|27
1723483530000|2024-08-12 17:25:30|2062.7|2062.4|2061.6|2061.3|2062.8|2062.5|2061.6|2061.3|75
1723483540000|2024-08-12 17:25:40|2061.7|2061.4|2061.5|2061.2|2062|2061.7|2061.3|2061|45
1723483550000|2024-08-12 17:25:50|2061.6|2061.3|2061.8|2061.5|2062|2061.7|2061.4|2061.1|35
1723483560000|2024-08-12 17:26:00|2061.7|2061.4|2061.9|2061.6|2062|2061.7|2061.6|2061.3|18
1723483570000|2024-08-12 17:26:10|2062|2061.7|2061.8|2061.5|2062.1|2061.8|2061.6|2061.3|8
1723483580000|2024-08-12 17:26:20|2062|2061.7|2061.1|2060.8|2062.1|2061.8|2061.1|2060.8|13
1723483590000|2024-08-12 17:26:30|2061|2060.7|2060.9|2060.6|2061|2060.7|2060.8|2060.5|40
1723483600000|2024-08-12 17:26:40|2060.8|2060.5|2060.6|2060.3|2060.9|2060.6|2060.1|2059.8|45
1723483610000|2024-08-12 17:26:50|2060.5|2060.2|2061.3|2061|2061.3|2061|2060.3|2060|24
1723483620000|2024-08-12 17:27:00|2061.2|2060.9|2061.6|2061.3|2061.6|2061.3|2061.1|2060.8|11
1723483630000|2024-08-12 17:27:10|2061.5|2061.2|2062|2061.7|2062.1|2061.8|2061.5|2061.2|21
1723483640000|2024-08-12 17:27:20|2061.9|2061.6|2062.3|2062|2062.3|2062|2061.8|2061.5|36
1723483650000|2024-08-12 17:27:30|2062.2|2061.9|2062.4|2062.1|2062.5|2062.2|2062.1|2061.8|14
1723483660000|2024-08-12 17:27:40|2062.3|2062|2062.6|2062.3|2062.7|2062.4|2062.3|2062|11
1723483670000|2024-08-12 17:27:50|2062.8|2062.5|2063.3|2063|2063.3|2063|2062.7|2062.4|18
1723483680000|2024-08-12 17:28:00|2063.2|2062.9|2062.8|2062.5|2063.3|2063|2062.7|2062.4|12
1723483690000|2024-08-12 17:28:10|2062.9|2062.6|2063.2|2062.9|2063.4|2063.1|2062.9|2062.6|145
1723483700000|2024-08-12 17:28:20|2063.3|2063|2063.6|2063.3|2063.6|2063.3|2063.2|2062.9|25
1723483710000|2024-08-12 17:28:30|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.2|2062.9|19
1723483720000|2024-08-12 17:28:40|2063.6|2063.3|2063.4|2063.1|2063.6|2063.3|2063.4|2063.1|5
1723483730000|2024-08-12 17:28:50|2063.5|2063.2|2063.2|2062.9|2063.6|2063.3|2063.1|2062.8|36
1723483740000|2024-08-12 17:29:00|2063.4|2063.1|2064|2063.7|2064|2063.7|2063.3|2063|18
1723483750000|2024-08-12 17:29:10|2063.9|2063.6|2063.8|2063.5|2064.3|2064|2063.6|2063.3|72
1723483760000|2024-08-12 17:29:20|2063.9|2063.6|2063.8|2063.5|2064.1|2063.8|2063.8|2063.5|17
1723483770000|2024-08-12 17:29:30|2063.7|2063.4|2063.3|2063|2063.9|2063.6|2063.3|2063|25
1723483780000|2024-08-12 17:29:40|2063.2|2062.9|2063.5|2063.2|2063.7|2063.4|2063.2|2062.9|20
1723483790000|2024-08-12 17:29:50|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.5|2063.2|17
1723483800000|2024-08-12 17:30:00|2063.7|2063.4|2063.9|2063.6|2064.1|2063.8|2063.7|2063.4|22
1723483810000|2024-08-12 17:30:10|2063.8|2063.5|2064.4|2064.1|2064.5|2064.2|2063.8|2063.5|24
1723483820000|2024-08-12 17:30:20|2064.3|2064|2064.5|2064.2|2064.6|2064.3|2064.2|2063.9|24
1723483830000|2024-08-12 17:30:30|2064.6|2064.3|2064.6|2064.3|2064.8|2064.5|2064.5|2064.2|34
1723483840000|2024-08-12 17:30:40|2064.7|2064.4|2064.7|2064.4|2064.8|2064.5|2064.5|2064.2|20
1723483850000|2024-08-12 17:30:50|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.6|2064.3|6
1723483860000|2024-08-12 17:31:00|2064.6|2064.3|2064.4|2064.1|2064.8|2064.5|2064.2|2063.9|24
1723483870000|2024-08-12 17:31:10|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2063.9|2063.6|16
1723483880000|2024-08-12 17:31:20|2064.3|2064|2064.5|2064.2|2064.6|2064.3|2064.1|2063.8|12
1723483890000|2024-08-12 17:31:30|2064.4|2064.1|2064.3|2064|2064.4|2064.1|2064.1|2063.8|3
1723483900000|2024-08-12 17:31:40|2064.4|2064.1|2064.8|2064.5|2064.8|2064.5|2064.4|2064.1|8
1723483910000|2024-08-12 17:31:50|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.4|2064.1|18
1723483920000|2024-08-12 17:32:00|2064.9|2064.6|2065|2064.7|2065.3|2065|2064.9|2064.6|42
1723483930000|2024-08-12 17:32:10|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065|2064.7|14
1723483940000|2024-08-12 17:32:20|2065|2064.7|2065.3|2065|2065.4|2065.1|2065|2064.7|18
1723483950000|2024-08-12 17:32:30|2065.2|2064.9|2065|2064.7|2065.5|2065.2|2065|2064.7|13
1723483960000|2024-08-12 17:32:40|2064.9|2064.6|2065.2|2064.9|2065.3|2065|2064.9|2064.6|8
1723483970000|2024-08-12 17:32:50|2065.3|2065|2065.2|2064.9|2065.3|2065|2065|2064.7|3
1723483980000|2024-08-12 17:33:00|2065.3|2065|2064.3|2064|2065.3|2065|2064.3|2064|35
1723483990000|2024-08-12 17:33:10|2064.2|2063.9|2064.8|2064.5|2064.8|2064.5|2064|2063.7|8
1723484000000|2024-08-12 17:33:20|2064.7|2064.4|2065.3|2065|2065.3|2065|2064.7|2064.4|37
1723484010000|2024-08-12 17:33:30|2065.2|2064.9|2065.4|2065.1|2065.4|2065.1|2064.9|2064.6|19
1723484020000|2024-08-12 17:33:40|2065.5|2065.2|2065.7|2065.4|2065.7|2065.4|2065.3|2065|91
1723484030000|2024-08-12 17:33:50|2065.6|2065.3|2065.6|2065.3|2065.7|2065.4|2065.4|2065.1|27
1723484040000|2024-08-12 17:34:00|2065.7|2065.4|2065.2|2064.9|2065.7|2065.4|2065.2|2064.9|10
1723484050000|2024-08-12 17:34:10|2065.1|2064.8|2065.4|2065.1|2065.5|2065.2|2065.1|2064.8|5
1723484060000|2024-08-12 17:34:20|2065.3|2065|2065.7|2065.4|2065.7|2065.4|2065.2|2064.9|7
1723484070000|2024-08-12 17:34:30|2065.8|2065.5|2065.5|2065.2|2065.8|2065.5|2065.5|2065.2|27
1723484080000|2024-08-12 17:34:40|2065.6|2065.3|2066.1|2065.8|2066.1|2065.8|2065.5|2065.2|33
1723484090000|2024-08-12 17:34:50|2066.2|2065.9|2066.6|2066.3|2066.6|2066.3|2066.1|2065.8|43
1723484100000|2024-08-12 17:35:00|2066.5|2066.2|2066.5|2066.2|2066.8|2066.5|2066.5|2066.2|42
1723484110000|2024-08-12 17:35:10|2066.4|2066.1|2065.6|2065.3|2066.5|2066.2|2065.6|2065.3|29
1723484120000|2024-08-12 17:35:20|2065.5|2065.2|2065.8|2065.5|2066|2065.7|2065.4|2065.1|16
1723484130000|2024-08-12 17:35:30|2065.9|2065.6|2066.3|2066|2066.3|2066|2065.9|2065.6|26
1723484140000|2024-08-12 17:35:40|2066.2|2065.9|2066.1|2065.8|2066.3|2066|2065.8|2065.5|47
1723484150000|2024-08-12 17:35:50|2066.2|2065.9|2066.1|2065.8|2066.3|2066|2066|2065.7|21
1723484160000|2024-08-12 17:36:00|2066|2065.7|2065.8|2065.5|2066.5|2066.2|2065.8|2065.5|38
1723484170000|2024-08-12 17:36:10|2065.9|2065.6|2065.3|2065|2066.2|2065.9|2065.3|2065|56
1723484180000|2024-08-12 17:36:20|2065.2|2064.9|2065.3|2065|2065.7|2065.4|2065.1|2064.8|25
1723484190000|2024-08-12 17:36:30|2065.4|2065.1|2065.5|2065.2|2065.6|2065.3|2065.4|2065.1|6
1723484200000|2024-08-12 17:36:40|2065.4|2065.1|2065.6|2065.3|2065.7|2065.4|2065.3|2065|12
1723484210000|2024-08-12 17:36:50|2065.7|2065.4|2065.7|2065.4|2065.8|2065.5|2065.5|2065.2|1
1723484220000|2024-08-12 17:37:00|2065.6|2065.3|2065.7|2065.4|2065.8|2065.5|2065.3|2065|43
1723484230000|2024-08-12 17:37:10|2065.6|2065.3|2066.2|2065.9|2066.3|2066|2065.4|2065.1|55
1723484240000|2024-08-12 17:37:20|2066.1|2065.8|2066.5|2066.2|2066.6|2066.3|2066.1|2065.8|50
1723484250000|2024-08-12 17:37:30|2066.4|2066.1|2066.2|2065.9|2066.4|2066.1|2066|2065.7|25
1723484260000|2024-08-12 17:37:40|2066.1|2065.8|2066.1|2065.8|2066.2|2065.9|2066|2065.7|57
1723484270000|2024-08-12 17:37:50|2066.2|2065.9|2066.4|2066.1|2066.7|2066.4|2066.2|2065.9|15
1723484280000|2024-08-12 17:38:00|2066.3|2066|2066|2065.7|2066.3|2066|2065.9|2065.6|99
1723484290000|2024-08-12 17:38:10|2066.1|2065.8|2065.7|2065.4|2066.2|2065.9|2065.6|2065.3|33
1723484300000|2024-08-12 17:38:20|2065.6|2065.3|2064.6|2064.3|2065.6|2065.3|2064.6|2064.3|64
1723484310000|2024-08-12 17:38:30|2064.7|2064.4|2065.6|2065.3|2065.6|2065.3|2064.6|2064.3|18
1723484320000|2024-08-12 17:38:40|2065.7|2065.4|2065.9|2065.6|2066|2065.7|2065.6|2065.3|29
1723484330000|2024-08-12 17:38:50|2065.8|2065.5|2065.5|2065.2|2065.9|2065.6|2065.5|2065.2|28
1723484340000|2024-08-12 17:39:00|2065.6|2065.3|2065.6|2065.3|2065.9|2065.6|2065.6|2065.3|9
1723484350000|2024-08-12 17:39:10|2065.7|2065.4|2065.7|2065.4|2066|2065.7|2065.6|2065.3|11
1723484360000|2024-08-12 17:39:20|2065.6|2065.3|2065.6|2065.3|2065.7|2065.4|2065.5|2065.2|4
1723484370000|2024-08-12 17:39:30|2065.7|2065.4|2065.8|2065.5|2065.8|2065.5|2065.5|2065.2|3
1723484380000|2024-08-12 17:39:40|2065.7|2065.4|2066.1|2065.8|2066.2|2065.9|2065.5|2065.2|7
1723484390000|2024-08-12 17:39:50|2066|2065.7|2066.5|2066.2|2066.5|2066.2|2065.9|2065.6|45
1723484400000|2024-08-12 17:40:00|2066.4|2066.1|2066.8|2066.5|2066.8|2066.5|2066.4|2066.1|32
1723484410000|2024-08-12 17:40:10|2066.7|2066.4|2066.2|2065.9|2066.9|2066.6|2066.2|2065.9|60
1723484420000|2024-08-12 17:40:20|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2065.5|2065.2|28
1723484430000|2024-08-12 17:40:30|2065.9|2065.6|2065.7|2065.4|2066.1|2065.8|2065.7|2065.4|12
1723484440000|2024-08-12 17:40:40|2065.6|2065.3|2066|2065.7|2066.2|2065.9|2065.6|2065.3|26
1723484450000|2024-08-12 17:40:50|2065.9|2065.6|2065.9|2065.6|2066.2|2065.9|2065.8|2065.5|19
1723484460000|2024-08-12 17:41:00|2065.8|2065.5|2066|2065.7|2066.1|2065.8|2065.6|2065.3|9
1723484470000|2024-08-12 17:41:10|2065.9|2065.6|2065.8|2065.5|2065.9|2065.6|2065.7|2065.4|5
1723484480000|2024-08-12 17:41:20|2065.7|2065.4|2066|2065.7|2066.1|2065.8|2065.7|2065.4|7
1723484490000|2024-08-12 17:41:30|2066.1|2065.8|2066.3|2066|2066.6|2066.3|2066.1|2065.8|26
1723484500000|2024-08-12 17:41:40|2066.2|2065.9|2066.3|2066|2066.3|2066|2065.8|2065.5|27
1723484510000|2024-08-12 17:41:50|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2065.9|2065.6|7
1723484520000|2024-08-12 17:42:00|2066.1|2065.8|2065.4|2065.1|2066.1|2065.8|2065.4|2065.1|15
1723484530000|2024-08-12 17:42:10|2065.3|2065|2065.2|2064.9|2065.4|2065.1|2065.2|2064.9|5
1723484540000|2024-08-12 17:42:20|2065.3|2065|2065.3|2065|2065.4|2065.1|2065.2|2064.9|22
1723484550000|2024-08-12 17:42:30|2065.2|2064.9|2064.6|2064.3|2065.4|2065.1|2064.6|2064.3|24
1723484560000|2024-08-12 17:42:40|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.4|2064.1|16
1723484570000|2024-08-12 17:42:50|2064.7|2064.4|2064.9|2064.6|2064.9|2064.6|2064.5|2064.2|6
1723484580000|2024-08-12 17:43:00|2064.8|2064.5|2064.8|2064.5|2064.9|2064.6|2064.6|2064.3|38
1723484590000|2024-08-12 17:43:10|2064.7|2064.4|2064.4|2064.1|2065|2064.7|2064.3|2064|22
1723484600000|2024-08-12 17:43:20|2064.5|2064.2|2065|2064.7|2065|2064.7|2064.4|2064.1|30
1723484610000|2024-08-12 17:43:30|2065.1|2064.8|2064.8|2064.5|2065.2|2064.9|2064.8|2064.5|19
1723484620000|2024-08-12 17:43:40|2064.9|2064.6|2064.8|2064.5|2065|2064.7|2064.6|2064.3|12
1723484630000|2024-08-12 17:43:50|2064.7|2064.4|2064.7|2064.4|2064.8|2064.5|2064.5|2064.2|2
1723484640000|2024-08-12 17:44:00|2064.8|2064.5|2064.6|2064.3|2065|2064.7|2064.6|2064.3|7
1723484650000|2024-08-12 17:44:10|2064.7|2064.4|2063.7|2063.4|2064.7|2064.4|2063.6|2063.3|36
1723484660000|2024-08-12 17:44:20|2063.8|2063.5|2064.2|2063.9|2064.5|2064.2|2063.8|2063.5|26
1723484670000|2024-08-12 17:44:30|2064.4|2064.1|2064.7|2064.4|2064.7|2064.4|2064.3|2064|8
1723484680000|2024-08-12 17:44:40|2064.8|2064.5|2064.7|2064.4|2064.9|2064.6|2064.7|2064.4|17
1723484690000|2024-08-12 17:44:50|2064.6|2064.3|2064.5|2064.2|2064.7|2064.4|2064.5|2064.2|5
1723484700000|2024-08-12 17:45:00|2064.4|2064.1|2064.8|2064.5|2064.8|2064.5|2064|2063.7|31
1723484710000|2024-08-12 17:45:10|2064.7|2064.4|2065|2064.7|2065|2064.7|2064.6|2064.3|15
1723484720000|2024-08-12 17:45:20|2065.1|2064.8|2065.2|2064.9|2065.4|2065.1|2065.1|2064.8|17
1723484730000|2024-08-12 17:45:30|2065.1|2064.8|2065|2064.7|2065.3|2065|2065|2064.7|15
1723484740000|2024-08-12 17:45:40|2064.8|2064.5|2065|2064.7|2065.2|2064.9|2064.7|2064.4|20
1723484750000|2024-08-12 17:45:50|2064.9|2064.6|2064.6|2064.3|2064.9|2064.6|2064.4|2064.1|13
1723484760000|2024-08-12 17:46:00|2064.5|2064.2|2064.7|2064.4|2064.8|2064.5|2064.4|2064.1|8
1723484770000|2024-08-12 17:46:10|2064.6|2064.3|2065.1|2064.8|2065.1|2064.8|2064.6|2064.3|9
1723484780000|2024-08-12 17:46:20|2065|2064.7|2064.5|2064.2|2065|2064.7|2064.4|2064.1|14
1723484790000|2024-08-12 17:46:30|2064.6|2064.3|2064.3|2064|2064.8|2064.5|2064.2|2063.9|11
1723484800000|2024-08-12 17:46:40|2064.4|2064.1|2064.2|2063.9|2064.4|2064.1|2064.1|2063.8|18
1723484810000|2024-08-12 17:46:50|2064.1|2063.8|2064.2|2063.9|2064.3|2064|2064.1|2063.8|15
1723484820000|2024-08-12 17:47:00|2064.1|2063.8|2064.3|2064|2064.3|2064|2063.9|2063.6|16
1723484830000|2024-08-12 17:47:10|2064.4|2064.1|2064.3|2064|2064.4|2064.1|2063.9|2063.6|18
1723484840000|2024-08-12 17:47:20|2064.2|2063.9|2064.7|2064.4|2064.7|2064.4|2064.2|2063.9|14
1723484850000|2024-08-12 17:47:30|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.3|2064|7
1723484860000|2024-08-12 17:47:40|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.4|2064.1|20
1723484870000|2024-08-12 17:47:50|2064.8|2064.5|2065.2|2064.9|2065.2|2064.9|2064.5|2064.2|9
1723484880000|2024-08-12 17:48:00|2065.1|2064.8|2065|2064.7|2065.2|2064.9|2064.9|2064.6|35
1723484890000|2024-08-12 17:48:10|2064.9|2064.6|2064.9|2064.6|2065|2064.7|2064.9|2064.6|21
1723484900000|2024-08-12 17:48:20|2065|2064.7|2065|2064.7|2065.4|2065.1|2064.9|2064.6|10
1723484910000|2024-08-12 17:48:30|2065.2|2064.9|2065.3|2065|2065.5|2065.2|2065|2064.7|33
1723484920000|2024-08-12 17:48:40|2065.2|2064.9|2065.3|2065|2065.5|2065.2|2065.2|2064.9|31
1723484930000|2024-08-12 17:48:50|2065.2|2064.9|2065.1|2064.8|2065.3|2065|2065|2064.7|12
1723484940000|2024-08-12 17:49:00|2065|2064.7|2065.8|2065.5|2065.8|2065.5|2065|2064.7|19
1723484950000|2024-08-12 17:49:10|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|20
1723484960000|2024-08-12 17:49:20|2065.9|2065.6|2065.4|2065.1|2066.1|2065.8|2065.4|2065.1|51
1723484970000|2024-08-12 17:49:30|2065.5|2065.2|2064.6|2064.3|2065.5|2065.2|2064.5|2064.2|38
1723484980000|2024-08-12 17:49:40|2064.5|2064.2|2063.8|2063.5|2064.5|2064.2|2063.6|2063.3|72
1723484990000|2024-08-12 17:49:50|2063.6|2063.3|2063.3|2063|2063.9|2063.6|2063.3|2063|28
1723485000000|2024-08-12 17:50:00|2063.4|2063.1|2063.2|2062.9|2063.4|2063.1|2062.9|2062.6|46
1723485010000|2024-08-12 17:50:10|2063.1|2062.8|2062.6|2062.3|2063.1|2062.8|2062.1|2061.8|177
1723485020000|2024-08-12 17:50:20|2062.5|2062.2|2063.1|2062.8|2063.4|2063.1|2062.5|2062.2|48
1723485030000|2024-08-12 17:50:30|2063.2|2062.9|2062.9|2062.6|2063.3|2063|2062.9|2062.6|9
1723485040000|2024-08-12 17:50:40|2062.8|2062.5|2061.9|2061.6|2063|2062.7|2061.7|2061.4|42
1723485050000|2024-08-12 17:50:50|2062.1|2061.8|2062.5|2062.2|2062.8|2062.5|2062|2061.7|22
1723485060000|2024-08-12 17:51:00|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2062.4|2062.1|22
1723485070000|2024-08-12 17:51:10|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.4|2062.1|15
1723485080000|2024-08-12 17:51:20|2062.8|2062.5|2062|2061.7|2062.8|2062.5|2061.9|2061.6|10
1723485090000|2024-08-12 17:51:30|2062.1|2061.8|2062|2061.7|2062.2|2061.9|2061.9|2061.6|32
1723485100000|2024-08-12 17:51:40|2062.1|2061.8|2061.9|2061.6|2062.4|2062.1|2061.9|2061.6|34
1723485110000|2024-08-12 17:51:50|2062|2061.7|2061.7|2061.4|2062|2061.7|2061.5|2061.2|27
1723485120000|2024-08-12 17:52:00|2061.6|2061.3|2060.3|2060|2061.6|2061.3|2060.2|2059.9|93
1723485130000|2024-08-12 17:52:10|2060.5|2060.2|2060.6|2060.3|2060.7|2060.4|2060|2059.7|46
1723485140000|2024-08-12 17:52:20|2060.5|2060.2|2061.4|2061.1|2061.6|2061.3|2060.5|2060.2|51
1723485150000|2024-08-12 17:52:30|2061.5|2061.2|2061.5|2061.2|2061.9|2061.6|2061.4|2061.1|36
1723485160000|2024-08-12 17:52:40|2061.6|2061.3|2061.7|2061.4|2061.8|2061.5|2061.2|2060.9|11
1723485170000|2024-08-12 17:52:50|2061.6|2061.3|2061.2|2060.9|2061.8|2061.5|2061.1|2060.8|14
1723485180000|2024-08-12 17:53:00|2061.1|2060.8|2061.2|2060.9|2061.3|2061|2060.9|2060.6|27
1723485190000|2024-08-12 17:53:10|2061.3|2061|2061.2|2060.9|2061.7|2061.4|2061.1|2060.8|12
1723485200000|2024-08-12 17:53:20|2061.3|2061|2060.9|2060.6|2061.3|2061|2060.8|2060.5|13
1723485210000|2024-08-12 17:53:30|2061|2060.7|2061|2060.7|2061.2|2060.9|2060.9|2060.6|11
1723485220000|2024-08-12 17:53:40|2061.1|2060.8|2061|2060.7|2061.2|2060.9|2060.9|2060.6|9
1723485230000|2024-08-12 17:53:50|2061.1|2060.8|2062.3|2062|2062.3|2062|2061.1|2060.8|23
1723485240000|2024-08-12 17:54:00|2062.2|2061.9|2062.1|2061.8|2062.4|2062.1|2062|2061.7|40
1723485250000|2024-08-12 17:54:10|2061.9|2061.6|2061.6|2061.3|2062|2061.7|2061.6|2061.3|11
1723485260000|2024-08-12 17:54:20|2061.7|2061.4|2061.9|2061.6|2062|2061.7|2061.4|2061.1|12
1723485270000|2024-08-12 17:54:30|2061.8|2061.5|2061.6|2061.3|2061.8|2061.5|2061.4|2061.1|13
1723485280000|2024-08-12 17:54:40|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|12
1723485290000|2024-08-12 17:54:50|2061.7|2061.4|2061.5|2061.2|2061.8|2061.5|2061.3|2061|9
1723485300000|2024-08-12 17:55:00|2061.6|2061.3|2062.2|2061.9|2062.3|2062|2061.5|2061.2|28
1723485310000|2024-08-12 17:55:10|2062.3|2062|2062.2|2061.9|2062.4|2062.1|2062|2061.7|33
1723485320000|2024-08-12 17:55:20|2062|2061.7|2061.6|2061.3|2062|2061.7|2061.4|2061.1|12
1723485330000|2024-08-12 17:55:30|2061.5|2061.2|2061.7|2061.4|2061.9|2061.6|2061.5|2061.2|17
1723485340000|2024-08-12 17:55:40|2061.8|2061.5|2061.7|2061.4|2061.9|2061.6|2061.6|2061.3|12
1723485350000|2024-08-12 17:55:50|2061.9|2061.6|2061.6|2061.3|2061.9|2061.6|2061.5|2061.2|25
1723485360000|2024-08-12 17:56:00|2061.5|2061.2|2061.7|2061.4|2062|2061.7|2061.5|2061.2|144
1723485370000|2024-08-12 17:56:10|2061.6|2061.3|2061.8|2061.5|2061.9|2061.6|2061.4|2061.1|17
1723485380000|2024-08-12 17:56:20|2062|2061.7|2062|2061.7|2062|2061.7|2061.7|2061.4|13
1723485390000|2024-08-12 17:56:30|2061.9|2061.6|2062|2061.7|2062.1|2061.8|2061.7|2061.4|14
1723485400000|2024-08-12 17:56:40|2062.1|2061.8|2062.6|2062.3|2062.6|2062.3|2062|2061.7|52
1723485410000|2024-08-12 17:56:50|2062.7|2062.4|2062.9|2062.6|2062.9|2062.6|2062.4|2062.1|14
1723485420000|2024-08-12 17:57:00|2062.8|2062.5|2062.2|2061.9|2062.8|2062.5|2062.1|2061.8|21
1723485430000|2024-08-12 17:57:10|2062.3|2062|2062.1|2061.8|2062.3|2062|2062.1|2061.8|12
1723485440000|2024-08-12 17:57:20|2062.3|2062|2062.2|2061.9|2062.5|2062.2|2062.1|2061.8|8
1723485450000|2024-08-12 17:57:30|2062|2061.7|2062.2|2061.9|2062.4|2062.1|2062|2061.7|9
1723485460000|2024-08-12 17:57:40|2062.3|2062|2062.5|2062.2|2062.6|2062.3|2062.2|2061.9|14
1723485470000|2024-08-12 17:57:50|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062|2061.7|13
1723485480000|2024-08-12 17:58:00|2062.1|2061.8|2061.7|2061.4|2062.2|2061.9|2061.7|2061.4|10
1723485490000|2024-08-12 17:58:10|2061.9|2061.6|2062.5|2062.2|2062.5|2062.2|2061.9|2061.6|33
1723485500000|2024-08-12 17:58:20|2062.4|2062.1|2062.1|2061.8|2062.5|2062.2|2062.1|2061.8|3
1723485510000|2024-08-12 17:58:30|2062|2061.7|2061.9|2061.6|2062.1|2061.8|2061.9|2061.6|7
1723485520000|2024-08-12 17:58:40|2062|2061.7|2062.1|2061.8|2062.1|2061.8|2061.8|2061.5|9
1723485530000|2024-08-12 17:58:50|2062.2|2061.9|2062.3|2062|2062.5|2062.2|2062.1|2061.8|13
1723485540000|2024-08-12 17:59:00|2062.4|2062.1|2062.5|2062.2|2062.5|2062.2|2062|2061.7|16
1723485550000|2024-08-12 17:59:10|2062.4|2062.1|2062.3|2062|2062.5|2062.2|2062.1|2061.8|10
1723485560000|2024-08-12 17:59:20|2062.2|2061.9|2062.4|2062.1|2062.6|2062.3|2062.2|2061.9|12
1723485570000|2024-08-12 17:59:30|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.3|2062|9
1723485580000|2024-08-12 17:59:40|2062.4|2062.1|2062.3|2062|2062.5|2062.2|2062.2|2061.9|45
1723485590000|2024-08-12 17:59:50|2062.2|2061.9|2062|2061.7|2062.3|2062|2062|2061.7|14
1723485600000|2024-08-12 18:00:00|2062.1|2061.8|2062|2061.7|2062.2|2061.9|2061.9|2061.6|24
1723485610000|2024-08-12 18:00:10|2061.9|2061.6|2062|2061.7|2062.3|2062|2061.6|2061.3|34
1723485620000|2024-08-12 18:00:20|2061.9|2061.6|2062.5|2062.2|2062.7|2062.4|2061.9|2061.6|34
1723485630000|2024-08-12 18:00:30|2062.6|2062.3|2062|2061.7|2062.8|2062.5|2061.9|2061.6|14
1723485640000|2024-08-12 18:00:40|2062.1|2061.8|2061.6|2061.3|2062.3|2062|2061.5|2061.2|39
1723485650000|2024-08-12 18:00:50|2061.7|2061.4|2061.7|2061.4|2061.9|2061.6|2061.6|2061.3|9
1723485660000|2024-08-12 18:01:00|2061.6|2061.3|2061.7|2061.4|2061.7|2061.4|2061.5|2061.2|8
1723485670000|2024-08-12 18:01:10|2061.8|2061.5|2061.8|2061.5|2061.9|2061.6|2061.6|2061.3|13
1723485680000|2024-08-12 18:01:20|2061.9|2061.6|2061.9|2061.6|2062|2061.7|2061.5|2061.2|8
1723485690000|2024-08-12 18:01:30|2061.8|2061.5|2061.8|2061.5|2062|2061.7|2061.5|2061.2|108
1723485700000|2024-08-12 18:01:40|2061.7|2061.4|2061.4|2061.1|2061.8|2061.5|2061.2|2060.9|98
1723485710000|2024-08-12 18:01:50|2061.3|2061|2061.6|2061.3|2061.7|2061.4|2061.3|2061|19
1723485720000|2024-08-12 18:02:00|2061.5|2061.2|2061.6|2061.3|2062|2061.7|2061.5|2061.2|31
1723485730000|2024-08-12 18:02:10|2061.5|2061.2|2061.7|2061.4|2061.7|2061.4|2061.5|2061.2|11
1723485740000|2024-08-12 18:02:20|2061.6|2061.3|2061.9|2061.6|2061.9|2061.6|2061.6|2061.3|19
1723485750000|2024-08-12 18:02:30|2062|2061.7|2061.8|2061.5|2062.2|2061.9|2061.5|2061.2|22
1723485760000|2024-08-12 18:02:40|2061.9|2061.6|2062.4|2062.1|2062.4|2062.1|2061.7|2061.4|11
1723485770000|2024-08-12 18:02:50|2062.3|2062|2062.6|2062.3|2062.7|2062.4|2062.3|2062|16
1723485780000|2024-08-12 18:03:00|2062.5|2062.2|2062.9|2062.6|2063.3|2063|2062.5|2062.2|44
1723485790000|2024-08-12 18:03:10|2062.8|2062.5|2063|2062.7|2063.3|2063|2062.8|2062.5|85
1723485800000|2024-08-12 18:03:20|2063.1|2062.8|2063.6|2063.3|2063.7|2063.4|2063.1|2062.8|22
1723485810000|2024-08-12 18:03:30|2063.5|2063.2|2063.3|2063|2063.6|2063.3|2062.9|2062.6|15
1723485820000|2024-08-12 18:03:40|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063.2|2062.9|11
1723485830000|2024-08-12 18:03:50|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2062.9|2062.6|5
1723485840000|2024-08-12 18:04:00|2063|2062.7|2063.8|2063.5|2063.8|2063.5|2063|2062.7|32
1723485850000|2024-08-12 18:04:10|2063.7|2063.4|2063.9|2063.6|2063.9|2063.6|2063.4|2063.1|29
1723485860000|2024-08-12 18:04:20|2064.1|2063.8|2064.1|2063.8|2064.2|2063.9|2063.9|2063.6|16
1723485870000|2024-08-12 18:04:30|2064|2063.7|2064.1|2063.8|2064.4|2064.1|2064|2063.7|30
1723485880000|2024-08-12 18:04:40|2064|2063.7|2064.2|2063.9|2064.3|2064|2064|2063.7|4
1723485890000|2024-08-12 18:04:50|2064.1|2063.8|2063.9|2063.6|2064.2|2063.9|2063.8|2063.5|15
1723485900000|2024-08-12 18:05:00|2063.8|2063.5|2063.7|2063.4|2064|2063.7|2063.7|2063.4|13
1723485910000|2024-08-12 18:05:10|2063.8|2063.5|2063.8|2063.5|2064|2063.7|2063.6|2063.3|14
1723485920000|2024-08-12 18:05:20|2063.9|2063.6|2063.7|2063.4|2064|2063.7|2063.6|2063.3|10
1723485930000|2024-08-12 18:05:30|2063.8|2063.5|2062.9|2062.6|2063.8|2063.5|2062.9|2062.6|20
1723485940000|2024-08-12 18:05:40|2062.7|2062.4|2062.8|2062.5|2062.9|2062.6|2062.6|2062.3|33
1723485950000|2024-08-12 18:05:50|2062.7|2062.4|2063|2062.7|2063.1|2062.8|2062.7|2062.4|10
1723485960000|2024-08-12 18:06:00|2062.9|2062.6|2063.4|2063.1|2063.6|2063.3|2062.9|2062.6|19
1723485970000|2024-08-12 18:06:10|2063.2|2062.9|2063.4|2063.1|2063.7|2063.4|2063.2|2062.9|6
1723485980000|2024-08-12 18:06:20|2063.6|2063.3|2063.1|2062.8|2063.7|2063.4|2063.1|2062.8|18
1723485990000|2024-08-12 18:06:30|2063|2062.7|2063.2|2062.9|2063.3|2063|2062.9|2062.6|8
1723486000000|2024-08-12 18:06:40|2063.3|2063|2063.5|2063.2|2063.6|2063.3|2063.2|2062.9|17
1723486010000|2024-08-12 18:06:50|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.3|2063|7
1723486020000|2024-08-12 18:07:00|2063.6|2063.3|2063.3|2063|2063.6|2063.3|2063.3|2063|13
1723486030000|2024-08-12 18:07:10|2063.4|2063.1|2063.1|2062.8|2063.4|2063.1|2063|2062.7|5
1723486040000|2024-08-12 18:07:20|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063.2|2062.9|8
1723486050000|2024-08-12 18:07:30|2063.4|2063.1|2063.2|2062.9|2063.5|2063.2|2063.1|2062.8|17
1723486060000|2024-08-12 18:07:40|2063.1|2062.8|2063.1|2062.8|2063.3|2063|2063|2062.7|6
1723486070000|2024-08-12 18:07:50|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.1|2062.8|2
1723486080000|2024-08-12 18:08:00|2063.4|2063.1|2063.2|2062.9|2063.7|2063.4|2063.2|2062.9|12
1723486090000|2024-08-12 18:08:10|2063.3|2063|2062.5|2062.2|2063.3|2063|2062.5|2062.2|22
1723486100000|2024-08-12 18:08:20|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|7
1723486110000|2024-08-12 18:08:30|2062.7|2062.4|2063|2062.7|2063.1|2062.8|2062.7|2062.4|22
1723486120000|2024-08-12 18:08:40|2063.1|2062.8|2062.6|2062.3|2063.2|2062.9|2062.6|2062.3|7
1723486130000|2024-08-12 18:08:50|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.5|2062.2|1
1723486140000|2024-08-12 18:09:00|2062.6|2062.3|2063.1|2062.8|2063.3|2063|2062.6|2062.3|52
1723486150000|2024-08-12 18:09:10|2062.8|2062.5|2062.6|2062.3|2062.8|2062.5|2062.5|2062.2|22
1723486160000|2024-08-12 18:09:20|2062.5|2062.2|2062|2061.7|2062.5|2062.2|2062|2061.7|25
1723486170000|2024-08-12 18:09:30|2062.2|2061.9|2062.1|2061.8|2062.4|2062.1|2062|2061.7|16
1723486180000|2024-08-12 18:09:40|2062|2061.7|2062.1|2061.8|2062.3|2062|2061.9|2061.6|17
1723486190000|2024-08-12 18:09:50|2062|2061.7|2062.5|2062.2|2062.5|2062.2|2062|2061.7|7
1723486200000|2024-08-12 18:10:00|2062.4|2062.1|2062.6|2062.3|2062.7|2062.4|2062.4|2062.1|10
1723486210000|2024-08-12 18:10:10|2062.5|2062.2|2062.8|2062.5|2062.9|2062.6|2062.4|2062.1|35
1723486220000|2024-08-12 18:10:20|2062.9|2062.6|2063|2062.7|2063.1|2062.8|2062.8|2062.5|14
1723486230000|2024-08-12 18:10:30|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2062.8|2062.5|4
1723486240000|2024-08-12 18:10:40|2063.1|2062.8|2063.6|2063.3|2063.6|2063.3|2063|2062.7|20
1723486250000|2024-08-12 18:10:50|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.6|2063.3|9
1723486260000|2024-08-12 18:11:00|2063.8|2063.5|2063.4|2063.1|2063.8|2063.5|2063.4|2063.1|18
1723486270000|2024-08-12 18:11:10|2063.3|2063|2063|2062.7|2063.4|2063.1|2063|2062.7|27
1723486280000|2024-08-12 18:11:20|2062.9|2062.6|2062.6|2062.3|2062.9|2062.6|2062.5|2062.2|17
1723486290000|2024-08-12 18:11:30|2062.5|2062.2|2062.6|2062.3|2062.8|2062.5|2062.5|2062.2|7
1723486300000|2024-08-12 18:11:40|2062.5|2062.2|2062.7|2062.4|2063|2062.7|2062.5|2062.2|19
1723486310000|2024-08-12 18:11:50|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.5|2062.2|20
1723486320000|2024-08-12 18:12:00|2062.9|2062.6|2062.9|2062.6|2063.2|2062.9|2062.8|2062.5|15
1723486330000|2024-08-12 18:12:10|2063|2062.7|2062.8|2062.5|2063|2062.7|2062.6|2062.3|6
1723486340000|2024-08-12 18:12:20|2062.7|2062.4|2063.1|2062.8|2063.1|2062.8|2062.7|2062.4|10
1723486350000|2024-08-12 18:12:30|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.1|2062.8|7
1723486360000|2024-08-12 18:12:40|2063.7|2063.4|2064|2063.7|2064.1|2063.8|2063.7|2063.4|54
1723486370000|2024-08-12 18:12:50|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|12
1723486380000|2024-08-12 18:13:00|2063.8|2063.5|2064.5|2064.2|2064.7|2064.4|2063.8|2063.5|32
1723486390000|2024-08-12 18:13:10|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|18
1723486400000|2024-08-12 18:13:20|2064.3|2064|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|6
1723486410000|2024-08-12 18:13:30|2064.3|2064|2064.1|2063.8|2064.3|2064|2064.1|2063.8|11
1723486420000|2024-08-12 18:13:40|2064.2|2063.9|2064.7|2064.4|2064.7|2064.4|2064.2|2063.9|65
1723486430000|2024-08-12 18:13:50|2064.6|2064.3|2065.1|2064.8|2065.1|2064.8|2064.6|2064.3|31
1723486440000|2024-08-12 18:14:00|2065|2064.7|2065.1|2064.8|2065.4|2065.1|2065|2064.7|43
1723486450000|2024-08-12 18:14:10|2065.2|2064.9|2065.1|2064.8|2065.3|2065|2064.9|2064.6|12
1723486460000|2024-08-12 18:14:20|2065.2|2064.9|2065.1|2064.8|2065.4|2065.1|2065|2064.7|31
1723486470000|2024-08-12 18:14:30|2065.2|2064.9|2064.8|2064.5|2065.3|2065|2064.8|2064.5|12
1723486480000|2024-08-12 18:14:40|2064.7|2064.4|2064.7|2064.4|2064.9|2064.6|2064.6|2064.3|19
1723486490000|2024-08-12 18:14:50|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.7|2064.4|6
1723486500000|2024-08-12 18:15:00|2064.7|2064.4|2064.8|2064.5|2064.9|2064.6|2064.7|2064.4|10
1723486510000|2024-08-12 18:15:10|2064.9|2064.6|2064.3|2064|2065.1|2064.8|2064.2|2063.9|18
1723486520000|2024-08-12 18:15:20|2064.2|2063.9|2064.1|2063.8|2064.2|2063.9|2063.7|2063.4|19
1723486530000|2024-08-12 18:15:30|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2063.7|2063.4|15
1723486540000|2024-08-12 18:15:40|2063.9|2063.6|2063.8|2063.5|2064.1|2063.8|2063.8|2063.5|9
1723486550000|2024-08-12 18:15:50|2063.7|2063.4|2063.5|2063.2|2063.8|2063.5|2063.5|2063.2|19
1723486560000|2024-08-12 18:16:00|2063.7|2063.4|2064.3|2064|2064.4|2064.1|2063.7|2063.4|24
1723486570000|2024-08-12 18:16:10|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|3
1723486580000|2024-08-12 18:16:20|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2063.9|2063.6|16
1723486590000|2024-08-12 18:16:30|2064.3|2064|2064.3|2064|2064.5|2064.2|2064.2|2063.9|1
1723486600000|2024-08-12 18:16:40|2064.2|2063.9|2064.5|2064.2|2064.5|2064.2|2064.1|2063.8|5
1723486610000|2024-08-12 18:16:50|2064.4|2064.1|2064.3|2064|2064.5|2064.2|2064.3|2064|8
1723486620000|2024-08-12 18:17:00|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.1|2063.8|11
1723486630000|2024-08-12 18:17:10|2064.5|2064.2|2064.2|2063.9|2064.5|2064.2|2064.2|2063.9|12
1723486640000|2024-08-12 18:17:20|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064|2063.7|1
1723486650000|2024-08-12 18:17:30|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2063.9|2063.6|10
1723486660000|2024-08-12 18:17:40|2064.2|2063.9|2064.4|2064.1|2064.4|2064.1|2064.1|2063.8|6
1723486670000|2024-08-12 18:17:50|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|3
1723486680000|2024-08-12 18:18:00|2064.3|2064|2063.9|2063.6|2064.4|2064.1|2063.8|2063.5|11
1723486690000|2024-08-12 18:18:10|2064|2063.7|2064.4|2064.1|2064.4|2064.1|2063.9|2063.6|12
1723486700000|2024-08-12 18:18:20|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.2|2063.9|3
1723486710000|2024-08-12 18:18:30|2064.2|2063.9|2064|2063.7|2064.3|2064|2064|2063.7|6
1723486720000|2024-08-12 18:18:40|2064.1|2063.8|2064.5|2064.2|2064.5|2064.2|2064|2063.7|6
1723486730000|2024-08-12 18:18:50|2064.4|2064.1|2064.1|2063.8|2064.5|2064.2|2064.1|2063.8|4
1723486740000|2024-08-12 18:19:00|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2063.8|2063.5|5
1723486750000|2024-08-12 18:19:10|2063.9|2063.6|2063.5|2063.2|2063.9|2063.6|2063.5|2063.2|4
1723486760000|2024-08-12 18:19:20|2063.4|2063.1|2063.6|2063.3|2063.6|2063.3|2063.3|2063|11
1723486770000|2024-08-12 18:19:30|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063.2|2062.9|10
1723486780000|2024-08-12 18:19:40|2063.3|2063|2063|2062.7|2063.3|2063|2062.7|2062.4|24
1723486790000|2024-08-12 18:19:50|2062.9|2062.6|2062.8|2062.5|2063|2062.7|2062.8|2062.5|34
1723486800000|2024-08-12 18:20:00|2062.7|2062.4|2063.1|2062.8|2063.1|2062.8|2062.6|2062.3|14
1723486810000|2024-08-12 18:20:10|2063|2062.7|2063.2|2062.9|2063.3|2063|2062.8|2062.5|16
1723486820000|2024-08-12 18:20:20|2063.3|2063|2063.7|2063.4|2063.8|2063.5|2063.3|2063|10
1723486830000|2024-08-12 18:20:30|2063.8|2063.5|2064.2|2063.9|2064.3|2064|2063.8|2063.5|57
1723486840000|2024-08-12 18:20:40|2064.1|2063.8|2064.4|2064.1|2064.6|2064.3|2064|2063.7|15
1723486850000|2024-08-12 18:20:50|2064.3|2064|2064.1|2063.8|2064.4|2064.1|2064|2063.7|15
1723486860000|2024-08-12 18:21:00|2064.2|2063.9|2064.2|2063.9|2064.7|2064.4|2064.2|2063.9|9
1723486870000|2024-08-12 18:21:10|2064.3|2064|2064.4|2064.1|2064.5|2064.2|2064.2|2063.9|5
1723486880000|2024-08-12 18:21:20|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2063.9|2063.6|12
1723486890000|2024-08-12 18:21:30|2064.1|2063.8|2064.1|2063.8|2064.3|2064|2064|2063.7|1
1723486900000|2024-08-12 18:21:40|2064|2063.7|2064|2063.7|2064.1|2063.8|2064|2063.7|4
1723486910000|2024-08-12 18:21:50|2064.1|2063.8|2064.3|2064|2064.3|2064|2063.8|2063.5|3
1723486920000|2024-08-12 18:22:00|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2063.9|2063.6|4
1723486930000|2024-08-12 18:22:10|2064.3|2064|2064|2063.7|2064.4|2064.1|2064|2063.7|13
1723486940000|2024-08-12 18:22:20|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2064.1|2063.8|7
1723486950000|2024-08-12 18:22:30|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.1|2063.8|5
1723486960000|2024-08-12 18:22:40|2064.3|2064|2064.5|2064.2|2064.6|2064.3|2064.2|2063.9|6
1723486970000|2024-08-12 18:22:50|2064.4|2064.1|2064|2063.7|2064.5|2064.2|2064|2063.7|23
1723486980000|2024-08-12 18:23:00|2064.1|2063.8|2063.7|2063.4|2064.1|2063.8|2063.6|2063.3|13
1723486990000|2024-08-12 18:23:10|2063.8|2063.5|2064.1|2063.8|2064.1|2063.8|2063.7|2063.4|12
1723487000000|2024-08-12 18:23:20|2064.2|2063.9|2064.1|2063.8|2064.3|2064|2064|2063.7|12
1723487010000|2024-08-12 18:23:30|2064|2063.7|2063.8|2063.5|2064.1|2063.8|2063.8|2063.5|21
1723487020000|2024-08-12 18:23:40|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|10
1723487030000|2024-08-12 18:23:50|2063.8|2063.5|2063.8|2063.5|2064|2063.7|2063.7|2063.4|8
1723487040000|2024-08-12 18:24:00|2063.7|2063.4|2063.7|2063.4|2063.9|2063.6|2063.6|2063.3|9
1723487050000|2024-08-12 18:24:10|2063.6|2063.3|2063.2|2062.9|2063.6|2063.3|2063.2|2062.9|7
1723487060000|2024-08-12 18:24:20|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.1|2062.8|14
1723487070000|2024-08-12 18:24:30|2063.2|2062.9|2063.4|2063.1|2063.4|2063.1|2063.2|2062.9|20
1723487080000|2024-08-12 18:24:40|2063.3|2063|2062.5|2062.2|2063.4|2063.1|2062.5|2062.2|40
1723487090000|2024-08-12 18:24:50|2062.6|2062.3|2062.3|2062|2062.8|2062.5|2062.3|2062|40
1723487100000|2024-08-12 18:25:00|2062.4|2062.1|2062.8|2062.5|2063|2062.7|2062.3|2062|18
1723487110000|2024-08-12 18:25:10|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.5|2062.2|4
1723487120000|2024-08-12 18:25:20|2062.8|2062.5|2062.8|2062.5|2063|2062.7|2062.7|2062.4|7
1723487130000|2024-08-12 18:25:30|2062.7|2062.4|2062.8|2062.5|2063|2062.7|2062.6|2062.3|6
1723487140000|2024-08-12 18:25:40|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.4|2062.1|18
1723487150000|2024-08-12 18:25:50|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|17
1723487160000|2024-08-12 18:26:00|2062.9|2062.6|2063.2|2062.9|2063.6|2063.3|2062.9|2062.6|22
1723487170000|2024-08-12 18:26:10|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.1|2062.8|8
1723487180000|2024-08-12 18:26:20|2063.4|2063.1|2062.5|2062.2|2063.5|2063.2|2062.4|2062.1|26
1723487190000|2024-08-12 18:26:30|2062.6|2062.3|2062.9|2062.6|2062.9|2062.6|2062.6|2062.3|5
1723487200000|2024-08-12 18:26:40|2062.8|2062.5|2062.8|2062.5|2063.1|2062.8|2062.7|2062.4|12
1723487210000|2024-08-12 18:26:50|2062.9|2062.6|2063.1|2062.8|2063.2|2062.9|2062.9|2062.6|3
1723487220000|2024-08-12 18:27:00|2063.2|2062.9|2063.3|2063|2063.4|2063.1|2063|2062.7|0
1723487230000|2024-08-12 18:27:10|2063.2|2062.9|2063.4|2063.1|2063.5|2063.2|2063.2|2062.9|18
1723487240000|2024-08-12 18:27:20|2063.3|2063|2063.7|2063.4|2063.8|2063.5|2063.2|2062.9|35
1723487250000|2024-08-12 18:27:30|2063.6|2063.3|2063.7|2063.4|2063.8|2063.5|2063.5|2063.2|22
1723487260000|2024-08-12 18:27:40|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|8
1723487270000|2024-08-12 18:27:50|2063.8|2063.5|2063.4|2063.1|2063.9|2063.6|2063.4|2063.1|12
1723487280000|2024-08-12 18:28:00|2063.5|2063.2|2063.8|2063.5|2063.9|2063.6|2063.5|2063.2|24
1723487290000|2024-08-12 18:28:10|2063.9|2063.6|2064|2063.7|2064.1|2063.8|2063.9|2063.6|11
1723487300000|2024-08-12 18:28:20|2063.9|2063.6|2063.6|2063.3|2063.9|2063.6|2063.6|2063.3|15
1723487310000|2024-08-12 18:28:30|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063.4|2063.1|11
1723487320000|2024-08-12 18:28:40|2063.3|2063|2062.9|2062.6|2063.4|2063.1|2062.8|2062.5|17
1723487330000|2024-08-12 18:28:50|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.7|2062.4|14
1723487340000|2024-08-12 18:29:00|2062.7|2062.4|2062.8|2062.5|2063|2062.7|2062.7|2062.4|7
1723487350000|2024-08-12 18:29:10|2062.9|2062.6|2063.1|2062.8|2063.1|2062.8|2062.8|2062.5|1
1723487360000|2024-08-12 18:29:20|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.7|2062.4|5
1723487370000|2024-08-12 18:29:30|2062.8|2062.5|2062.3|2062|2062.9|2062.6|2062.3|2062|14
1723487380000|2024-08-12 18:29:40|2062.4|2062.1|2062.6|2062.3|2062.7|2062.4|2062.4|2062.1|11
1723487390000|2024-08-12 18:29:50|2062.5|2062.2|2062.4|2062.1|2062.6|2062.3|2062.2|2061.9|13
1723487400000|2024-08-12 18:30:00|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2061.6|2061.3|49
1723487410000|2024-08-12 18:30:10|2062.1|2061.8|2062.1|2061.8|2062.2|2061.9|2061.7|2061.4|13
1723487420000|2024-08-12 18:30:20|2062.2|2061.9|2061.8|2061.5|2062.2|2061.9|2061.6|2061.3|23
1723487430000|2024-08-12 18:30:30|2061.7|2061.4|2061.9|2061.6|2062|2061.7|2061.6|2061.3|21
1723487440000|2024-08-12 18:30:40|2062.1|2061.8|2061.8|2061.5|2062.3|2062|2061.7|2061.4|22
1723487450000|2024-08-12 18:30:50|2061.7|2061.4|2061.1|2060.8|2061.8|2061.5|2061.1|2060.8|34
1723487460000|2024-08-12 18:31:00|2061.2|2060.9|2060.9|2060.6|2061.3|2061|2060.9|2060.6|30
1723487470000|2024-08-12 18:31:10|2061|2060.7|2061.2|2060.9|2061.2|2060.9|2060.9|2060.6|30
1723487480000|2024-08-12 18:31:20|2061.3|2061|2061.4|2061.1|2061.5|2061.2|2061.2|2060.9|29
1723487490000|2024-08-12 18:31:30|2061.6|2061.3|2061.5|2061.2|2061.7|2061.4|2061.5|2061.2|23
1723487500000|2024-08-12 18:31:40|2061.6|2061.3|2061.7|2061.4|2061.7|2061.4|2061.3|2061|12
1723487510000|2024-08-12 18:31:50|2061.8|2061.5|2061.4|2061.1|2061.8|2061.5|2061.4|2061.1|16
1723487520000|2024-08-12 18:32:00|2061.5|2061.2|2062.2|2061.9|2062.2|2061.9|2061.5|2061.2|29
1723487530000|2024-08-12 18:32:10|2062.1|2061.8|2061.2|2060.9|2062.2|2061.9|2061|2060.7|47
1723487540000|2024-08-12 18:32:20|2061.3|2061|2061.9|2061.6|2061.9|2061.6|2061.3|2061|28
1723487550000|2024-08-12 18:32:30|2062|2061.7|2061.7|2061.4|2062.1|2061.8|2061.7|2061.4|2
1723487560000|2024-08-12 18:32:40|2061.6|2061.3|2061.6|2061.3|2061.7|2061.4|2061.4|2061.1|5
1723487570000|2024-08-12 18:32:50|2061.7|2061.4|2061.6|2061.3|2061.7|2061.4|2061.5|2061.2|0
1723487580000|2024-08-12 18:33:00|2061.5|2061.2|2062.1|2061.8|2062.1|2061.8|2061.4|2061.1|52
1723487590000|2024-08-12 18:33:10|2062|2061.7|2061.9|2061.6|2062.5|2062.2|2061.9|2061.6|17
1723487600000|2024-08-12 18:33:20|2061.8|2061.5|2062|2061.7|2062.1|2061.8|2061.8|2061.5|3
1723487610000|2024-08-12 18:33:30|2061.9|2061.6|2061.9|2061.6|2062.1|2061.8|2061.6|2061.3|25
1723487620000|2024-08-12 18:33:40|2062|2061.7|2062.1|2061.8|2062.4|2062.1|2061.9|2061.6|3
1723487630000|2024-08-12 18:33:50|2062.2|2061.9|2062.3|2062|2062.4|2062.1|2062.1|2061.8|17
1723487640000|2024-08-12 18:34:00|2062.4|2062.1|2062.2|2061.9|2062.5|2062.2|2061.9|2061.6|30
1723487650000|2024-08-12 18:34:10|2062.3|2062|2062.5|2062.2|2062.5|2062.2|2062.1|2061.8|11
1723487660000|2024-08-12 18:34:20|2062.4|2062.1|2062.1|2061.8|2062.5|2062.2|2062.1|2061.8|4
1723487670000|2024-08-12 18:34:30|2062.2|2061.9|2061.7|2061.4|2062.2|2061.9|2061.7|2061.4|2
1723487680000|2024-08-12 18:34:40|2061.8|2061.5|2061.9|2061.6|2061.9|2061.6|2061.7|2061.4|1
1723487690000|2024-08-12 18:34:50|2061.8|2061.5|2061.8|2061.5|2061.9|2061.6|2061.7|2061.4|5
1723487700000|2024-08-12 18:35:00|2061.9|2061.6|2061.9|2061.6|2061.9|2061.6|2061.5|2061.2|22
1723487710000|2024-08-12 18:35:10|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|2061.5|2061.2|2
1723487720000|2024-08-12 18:35:20|2061.9|2061.6|2061.8|2061.5|2062|2061.7|2061.8|2061.5|1
1723487730000|2024-08-12 18:35:30|2061.7|2061.4|2061.9|2061.6|2061.9|2061.6|2061.4|2061.1|18
1723487740000|2024-08-12 18:35:40|2061.8|2061.5|2062.1|2061.8|2062.2|2061.9|2061.7|2061.4|17
1723487750000|2024-08-12 18:35:50|2062.2|2061.9|2062.1|2061.8|2062.3|2062|2062.1|2061.8|18
1723487760000|2024-08-12 18:36:00|2062.2|2061.9|2062.3|2062|2062.3|2062|2061.8|2061.5|19
1723487770000|2024-08-12 18:36:10|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2061.7|2061.4|4
1723487780000|2024-08-12 18:36:20|2061.9|2061.6|2061.9|2061.6|2062|2061.7|2061.7|2061.4|8
1723487790000|2024-08-12 18:36:30|2062|2061.7|2062.5|2062.2|2062.5|2062.2|2061.9|2061.6|12
1723487800000|2024-08-12 18:36:40|2062.6|2062.3|2062.4|2062.1|2062.7|2062.4|2062.4|2062.1|16
1723487810000|2024-08-12 18:36:50|2062.5|2062.2|2062.9|2062.6|2062.9|2062.6|2062.4|2062.1|16
1723487820000|2024-08-12 18:37:00|2062.8|2062.5|2062.9|2062.6|2063|2062.7|2062.6|2062.3|25
1723487830000|2024-08-12 18:37:10|2063|2062.7|2062.6|2062.3|2063|2062.7|2062.3|2062|11
1723487840000|2024-08-12 18:37:20|2062.7|2062.4|2062.5|2062.2|2062.9|2062.6|2062.5|2062.2|4
1723487850000|2024-08-12 18:37:30|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.4|2062.1|12
1723487860000|2024-08-12 18:37:40|2062.4|2062.1|2061.6|2061.3|2062.4|2062.1|2061.6|2061.3|16
1723487870000|2024-08-12 18:37:50|2061.5|2061.2|2062|2061.7|2062.1|2061.8|2061.4|2061.1|31
1723487880000|2024-08-12 18:38:00|2062.1|2061.8|2062.4|2062.1|2062.4|2062.1|2061.9|2061.6|14
1723487890000|2024-08-12 18:38:10|2062.3|2062|2062.6|2062.3|2062.6|2062.3|2062.2|2061.9|17
1723487900000|2024-08-12 18:38:20|2062.5|2062.2|2062.8|2062.5|2062.8|2062.5|2062.5|2062.2|2
1723487910000|2024-08-12 18:38:30|2062.7|2062.4|2062.6|2062.3|2062.8|2062.5|2062.4|2062.1|11
1723487920000|2024-08-12 18:38:40|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|2
1723487930000|2024-08-12 18:38:50|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|5
1723487940000|2024-08-12 18:39:00|2062.7|2062.4|2063.1|2062.8|2063.2|2062.9|2062.7|2062.4|18
1723487950000|2024-08-12 18:39:10|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063|2062.7|5
1723487960000|2024-08-12 18:39:20|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.2|2062.9|34
1723487970000|2024-08-12 18:39:30|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.6|2063.3|25
1723487980000|2024-08-12 18:39:40|2063.9|2063.6|2064|2063.7|2064.1|2063.8|2063.9|2063.6|13
1723487990000|2024-08-12 18:39:50|2063.9|2063.6|2063.5|2063.2|2063.9|2063.6|2063.5|2063.2|18
1723488000000|2024-08-12 18:40:00|2063.4|2063.1|2063.1|2062.8|2063.5|2063.2|2063.1|2062.8|14
1723488010000|2024-08-12 18:40:10|2063|2062.7|2062.8|2062.5|2063.2|2062.9|2062.8|2062.5|22
1723488020000|2024-08-12 18:40:20|2062.9|2062.6|2062.3|2062|2062.9|2062.6|2062.3|2062|12
1723488030000|2024-08-12 18:40:30|2062.4|2062.1|2062.1|2061.8|2062.4|2062.1|2062|2061.7|30
1723488040000|2024-08-12 18:40:40|2062|2061.7|2062.1|2061.8|2062.2|2061.9|2062|2061.7|9
1723488050000|2024-08-12 18:40:50|2062.2|2061.9|2062.3|2062|2062.4|2062.1|2062.2|2061.9|6
1723488060000|2024-08-12 18:41:00|2062.2|2061.9|2062.4|2062.1|2062.6|2062.3|2062.1|2061.8|20
1723488070000|2024-08-12 18:41:10|2062.5|2062.2|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|5
1723488080000|2024-08-12 18:41:20|2062.7|2062.4|2062.9|2062.6|2063|2062.7|2062.6|2062.3|6
1723488090000|2024-08-12 18:41:30|2063|2062.7|2063.1|2062.8|2063.2|2062.9|2063|2062.7|9
1723488100000|2024-08-12 18:41:40|2063|2062.7|2063.4|2063.1|2063.4|2063.1|2062.9|2062.6|6
1723488110000|2024-08-12 18:41:50|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.2|2062.9|17
1723488120000|2024-08-12 18:42:00|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|17
1723488130000|2024-08-12 18:42:10|2063.6|2063.3|2063.7|2063.4|2063.8|2063.5|2063.5|2063.2|16
1723488140000|2024-08-12 18:42:20|2063.8|2063.5|2063.3|2063|2063.8|2063.5|2063.3|2063|12
1723488150000|2024-08-12 18:42:30|2063.4|2063.1|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|5
1723488160000|2024-08-12 18:42:40|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.5|2063.2|9
1723488170000|2024-08-12 18:42:50|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.5|2063.2|6
1723488180000|2024-08-12 18:43:00|2063.8|2063.5|2063.9|2063.6|2064|2063.7|2063.8|2063.5|9
1723488190000|2024-08-12 18:43:10|2063.8|2063.5|2064.1|2063.8|2064.1|2063.8|2063.7|2063.4|10
1723488200000|2024-08-12 18:43:20|2064|2063.7|2064.1|2063.8|2064.3|2064|2064|2063.7|16
1723488210000|2024-08-12 18:43:30|2064|2063.7|2064|2063.7|2064.1|2063.8|2064|2063.7|10
1723488220000|2024-08-12 18:43:40|2063.9|2063.6|2064|2063.7|2064.1|2063.8|2063.8|2063.5|9
1723488230000|2024-08-12 18:43:50|2064.1|2063.8|2064|2063.7|2064.2|2063.9|2063.9|2063.6|10
1723488240000|2024-08-12 18:44:00|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.7|2063.4|8
1723488250000|2024-08-12 18:44:10|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|6
1723488260000|2024-08-12 18:44:20|2063.8|2063.5|2063.7|2063.4|2064|2063.7|2063.6|2063.3|14
1723488270000|2024-08-12 18:44:30|2063.6|2063.3|2063.5|2063.2|2063.7|2063.4|2063.2|2062.9|17
1723488280000|2024-08-12 18:44:40|2063.4|2063.1|2063.5|2063.2|2063.6|2063.3|2063.4|2063.1|14
1723488290000|2024-08-12 18:44:50|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|10
1723488300000|2024-08-12 18:45:00|2063.8|2063.5|2064.2|2063.9|2064.3|2064|2063.8|2063.5|19
1723488310000|2024-08-12 18:45:10|2064.1|2063.8|2064.2|2063.9|2064.3|2064|2064|2063.7|15
1723488320000|2024-08-12 18:45:20|2064.1|2063.8|2063.7|2063.4|2064.1|2063.8|2063.7|2063.4|18
1723488330000|2024-08-12 18:45:30|2063.8|2063.5|2063.8|2063.5|2063.9|2063.6|2063.4|2063.1|14
1723488340000|2024-08-12 18:45:40|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|2
1723488350000|2024-08-12 18:45:50|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|3
1723488360000|2024-08-12 18:46:00|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.3|2063|19
1723488370000|2024-08-12 18:46:10|2063.6|2063.3|2063.1|2062.8|2063.7|2063.4|2063|2062.7|9
1723488380000|2024-08-12 18:46:20|2063.2|2062.9|2063.1|2062.8|2063.4|2063.1|2063|2062.7|7
1723488390000|2024-08-12 18:46:30|2063|2062.7|2063.3|2063|2063.3|2063|2063|2062.7|4
1723488400000|2024-08-12 18:46:40|2063.2|2062.9|2063.3|2063|2063.5|2063.2|2063.2|2062.9|14
1723488410000|2024-08-12 18:46:50|2063.2|2062.9|2063.4|2063.1|2063.4|2063.1|2063.2|2062.9|31
1723488420000|2024-08-12 18:47:00|2063.5|2063.2|2063.2|2062.9|2063.6|2063.3|2063.2|2062.9|12
1723488430000|2024-08-12 18:47:10|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.6|2062.3|19
1723488440000|2024-08-12 18:47:20|2062.8|2062.5|2063.5|2063.2|2063.5|2063.2|2062.8|2062.5|30
1723488450000|2024-08-12 18:47:30|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|13
1723488460000|2024-08-12 18:47:40|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.5|2063.2|19
1723488470000|2024-08-12 18:47:50|2063.6|2063.3|2063.8|2063.5|2063.9|2063.6|2063.6|2063.3|7
1723488480000|2024-08-12 18:48:00|2063.9|2063.6|2064.2|2063.9|2064.3|2064|2063.9|2063.6|23
1723488490000|2024-08-12 18:48:10|2064.1|2063.8|2064|2063.7|2064.2|2063.9|2064|2063.7|16
1723488500000|2024-08-12 18:48:20|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|8
1723488510000|2024-08-12 18:48:30|2063.8|2063.5|2063.4|2063.1|2063.8|2063.5|2063.4|2063.1|3
1723488520000|2024-08-12 18:48:40|2063.3|2063|2063.3|2063|2063.5|2063.2|2063.3|2063|7
1723488530000|2024-08-12 18:48:50|2063.2|2062.9|2063.2|2062.9|2063.4|2063.1|2063.2|2062.9|10
1723488540000|2024-08-12 18:49:00|2063.1|2062.8|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|6
1723488550000|2024-08-12 18:49:10|2063.1|2062.8|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|6
1723488560000|2024-08-12 18:49:20|2063.3|2063|2063.4|2063.1|2063.5|2063.2|2063.3|2063|3
1723488570000|2024-08-12 18:49:30|2063.5|2063.2|2063.4|2063.1|2063.7|2063.4|2063.4|2063.1|11
1723488580000|2024-08-12 18:49:40|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.3|2063|4
1723488590000|2024-08-12 18:49:50|2063.4|2063.1|2063.6|2063.3|2063.6|2063.3|2063.3|2063|3
1723488600000|2024-08-12 18:50:00|2063.4|2063.1|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|9
1723488610000|2024-08-12 18:50:10|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.3|2063|13
1723488620000|2024-08-12 18:50:20|2063.6|2063.3|2063.8|2063.5|2063.9|2063.6|2063.5|2063.2|5
1723488630000|2024-08-12 18:50:30|2063.7|2063.4|2064|2063.7|2064.1|2063.8|2063.7|2063.4|9
1723488640000|2024-08-12 18:50:40|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|4
1723488650000|2024-08-12 18:50:50|2064.1|2063.8|2064.8|2064.5|2064.9|2064.6|2064.1|2063.8|73
1723488660000|2024-08-12 18:51:00|2064.9|2064.6|2064.9|2064.6|2065|2064.7|2064.7|2064.4|18
1723488670000|2024-08-12 18:51:10|2064.8|2064.5|2064.8|2064.5|2064.9|2064.6|2064.6|2064.3|16
1723488680000|2024-08-12 18:51:20|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2065|2064.7|19
1723488690000|2024-08-12 18:51:30|2065.1|2064.8|2064.9|2064.6|2065.1|2064.8|2064.9|2064.6|5
1723488700000|2024-08-12 18:51:40|2064.8|2064.5|2064.4|2064.1|2065|2064.7|2064.4|2064.1|22
1723488710000|2024-08-12 18:51:50|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.2|2063.9|12
1723488720000|2024-08-12 18:52:00|2064.3|2064|2064.5|2064.2|2064.7|2064.4|2064.3|2064|11
1723488730000|2024-08-12 18:52:10|2064.6|2064.3|2065|2064.7|2065.1|2064.8|2064.6|2064.3|17
1723488740000|2024-08-12 18:52:20|2064.9|2064.6|2064.9|2064.6|2065.1|2064.8|2064.9|2064.6|4
1723488750000|2024-08-12 18:52:30|2065|2064.7|2064.9|2064.6|2065.2|2064.9|2064.9|2064.6|13
1723488760000|2024-08-12 18:52:40|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2064.9|2064.6|13
1723488770000|2024-08-12 18:52:50|2065.1|2064.8|2065.2|2064.9|2065.3|2065|2065|2064.7|6
1723488780000|2024-08-12 18:53:00|2065.3|2065|2065|2064.7|2065.3|2065|2065|2064.7|8
1723488790000|2024-08-12 18:53:10|2064.9|2064.6|2064.6|2064.3|2065.1|2064.8|2064.6|2064.3|10
1723488800000|2024-08-12 18:53:20|2064.5|2064.2|2064.6|2064.3|2064.7|2064.4|2064.5|2064.2|11
1723488810000|2024-08-12 18:53:30|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.3|2064|11
1723488820000|2024-08-12 18:53:40|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.2|2063.9|7
1723488830000|2024-08-12 18:53:50|2064.4|2064.1|2063.9|2063.6|2064.4|2064.1|2063.9|2063.6|17
1723488840000|2024-08-12 18:54:00|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.8|2063.5|12
1723488850000|2024-08-12 18:54:10|2064|2063.7|2064.1|2063.8|2064.2|2063.9|2063.9|2063.6|36
1723488860000|2024-08-12 18:54:20|2064|2063.7|2064.1|2063.8|2064.2|2063.9|2064|2063.7|2
1723488870000|2024-08-12 18:54:30|2064.2|2063.9|2064.4|2064.1|2064.5|2064.2|2064.2|2063.9|19
1723488880000|2024-08-12 18:54:40|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.3|2064|3
1723488890000|2024-08-12 18:54:50|2064.2|2063.9|2064.3|2064|2064.4|2064.1|2064|2063.7|5
1723488900000|2024-08-12 18:55:00|2064.4|2064.1|2064.8|2064.5|2064.8|2064.5|2064.4|2064.1|15
1723488910000|2024-08-12 18:55:10|2064.7|2064.4|2064.8|2064.5|2064.9|2064.6|2064.7|2064.4|22
1723488920000|2024-08-12 18:55:20|2064.7|2064.4|2064.9|2064.6|2064.9|2064.6|2064.6|2064.3|13
1723488930000|2024-08-12 18:55:30|2065|2064.7|2064.6|2064.3|2065|2064.7|2064.6|2064.3|9
1723488940000|2024-08-12 18:55:40|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.5|2064.2|6
1723488950000|2024-08-12 18:55:50|2064.5|2064.2|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|6
1723488960000|2024-08-12 18:56:00|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.5|2064.2|24
1723488970000|2024-08-12 18:56:10|2064.6|2064.3|2064.7|2064.4|2064.9|2064.6|2064.6|2064.3|2
1723488980000|2024-08-12 18:56:20|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.6|2064.3|7
1723488990000|2024-08-12 18:56:30|2064.8|2064.5|2064.8|2064.5|2064.9|2064.6|2064.7|2064.4|13
1723489000000|2024-08-12 18:56:40|2065|2064.7|2064.7|2064.4|2065|2064.7|2064.6|2064.3|17
1723489010000|2024-08-12 18:56:50|2064.8|2064.5|2064.7|2064.4|2064.9|2064.6|2064.4|2064.1|10
1723489020000|2024-08-12 18:57:00|2064.6|2064.3|2064.8|2064.5|2064.9|2064.6|2064.6|2064.3|29
1723489030000|2024-08-12 18:57:10|2064.9|2064.6|2064.5|2064.2|2064.9|2064.6|2064.4|2064.1|10
1723489040000|2024-08-12 18:57:20|2064.6|2064.3|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|5
1723489050000|2024-08-12 18:57:30|2064.5|2064.2|2064|2063.7|2064.5|2064.2|2063.9|2063.6|47
1723489060000|2024-08-12 18:57:40|2063.9|2063.6|2064|2063.7|2064.2|2063.9|2063.9|2063.6|12
1723489070000|2024-08-12 18:57:50|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2063.8|2063.5|14
1723489080000|2024-08-12 18:58:00|2063.9|2063.6|2063.6|2063.3|2063.9|2063.6|2063.3|2063|65
1723489090000|2024-08-12 18:58:10|2063.8|2063.5|2063.8|2063.5|2064.1|2063.8|2063.8|2063.5|33
1723489100000|2024-08-12 18:58:20|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.8|2063.5|15
1723489110000|2024-08-12 18:58:30|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2063.9|2063.6|14
1723489120000|2024-08-12 18:58:40|2063.9|2063.6|2064|2063.7|2064.1|2063.8|2063.9|2063.6|2
1723489130000|2024-08-12 18:58:50|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064|2063.7|9
1723489140000|2024-08-12 18:59:00|2064.2|2063.9|2063.6|2063.3|2064.2|2063.9|2063.6|2063.3|17
1723489150000|2024-08-12 18:59:10|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.3|2063|20
1723489160000|2024-08-12 18:59:20|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|6
1723489170000|2024-08-12 18:59:30|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.6|2063.3|10
1723489180000|2024-08-12 18:59:40|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|6
1723489190000|2024-08-12 18:59:50|2064|2063.7|2064|2063.7|2064.2|2063.9|2064|2063.7|12
1723489200000|2024-08-12 19:00:00|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.6|2063.3|39
1723489210000|2024-08-12 19:00:10|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.6|2063.3|24
1723489220000|2024-08-12 19:00:20|2063.6|2063.3|2064|2063.7|2064|2063.7|2063.6|2063.3|11
1723489230000|2024-08-12 19:00:30|2063.9|2063.6|2063.5|2063.2|2064|2063.7|2063.3|2063|21
1723489240000|2024-08-12 19:00:40|2063.6|2063.3|2063.3|2063|2063.8|2063.5|2063.2|2062.9|22
1723489250000|2024-08-12 19:00:50|2063.4|2063.1|2062.9|2062.6|2063.4|2063.1|2062.9|2062.6|30
1723489260000|2024-08-12 19:01:00|2063|2062.7|2063.3|2063|2063.4|2063.1|2062.7|2062.4|40
1723489270000|2024-08-12 19:01:10|2063.2|2062.9|2063.4|2063.1|2063.5|2063.2|2063.2|2062.9|42
1723489280000|2024-08-12 19:01:20|2063.6|2063.3|2063.7|2063.4|2063.8|2063.5|2063.4|2063.1|55
1723489290000|2024-08-12 19:01:30|2063.6|2063.3|2063.2|2062.9|2063.6|2063.3|2063.2|2062.9|26
1723489300000|2024-08-12 19:01:40|2063.3|2063|2063.1|2062.8|2063.3|2063|2063|2062.7|30
1723489310000|2024-08-12 19:01:50|2063|2062.7|2063.2|2062.9|2063.2|2062.9|2062.9|2062.6|18
1723489320000|2024-08-12 19:02:00|2063.3|2063|2063.1|2062.8|2063.4|2063.1|2063|2062.7|17
1723489330000|2024-08-12 19:02:10|2063|2062.7|2062.4|2062.1|2063.1|2062.8|2062.3|2062|47
1723489340000|2024-08-12 19:02:20|2062.7|2062.4|2062.9|2062.6|2063|2062.7|2062.6|2062.3|55
1723489350000|2024-08-12 19:02:30|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|10
1723489360000|2024-08-12 19:02:40|2063|2062.7|2063.3|2063|2063.3|2063|2063|2062.7|9
1723489370000|2024-08-12 19:02:50|2063.4|2063.1|2063.4|2063.1|2063.5|2063.2|2063.3|2063|10
1723489380000|2024-08-12 19:03:00|2063.5|2063.2|2062.9|2062.6|2063.5|2063.2|2062.8|2062.5|20
1723489390000|2024-08-12 19:03:10|2063.1|2062.8|2063.1|2062.8|2063.2|2062.9|2062.9|2062.6|17
1723489400000|2024-08-12 19:03:20|2063.2|2062.9|2063.1|2062.8|2063.3|2063|2062.9|2062.6|23
1723489410000|2024-08-12 19:03:30|2063.2|2062.9|2063.1|2062.8|2063.3|2063|2062.9|2062.6|10
1723489420000|2024-08-12 19:03:40|2063|2062.7|2063.1|2062.8|2063.1|2062.8|2062.9|2062.6|5
1723489430000|2024-08-12 19:03:50|2063|2062.7|2063.3|2063|2063.3|2063|2063|2062.7|13
1723489440000|2024-08-12 19:04:00|2063.2|2062.9|2063.7|2063.4|2063.9|2063.6|2063.2|2062.9|25
1723489450000|2024-08-12 19:04:10|2063.6|2063.3|2064|2063.7|2064|2063.7|2063.6|2063.3|7
1723489460000|2024-08-12 19:04:20|2063.9|2063.6|2064.1|2063.8|2064.2|2063.9|2063.8|2063.5|9
1723489470000|2024-08-12 19:04:30|2064|2063.7|2063.8|2063.5|2064.1|2063.8|2063.8|2063.5|9
1723489480000|2024-08-12 19:04:40|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|12
1723489490000|2024-08-12 19:04:50|2063.5|2063.2|2063.9|2063.6|2063.9|2063.6|2063.5|2063.2|3
1723489500000|2024-08-12 19:05:00|2064|2063.7|2063.4|2063.1|2064|2063.7|2063.3|2063|30
1723489510000|2024-08-12 19:05:10|2063.3|2063|2063.5|2063.2|2063.5|2063.2|2063.2|2062.9|12
1723489520000|2024-08-12 19:05:20|2063.6|2063.3|2063.4|2063.1|2063.6|2063.3|2063.2|2062.9|8
1723489530000|2024-08-12 19:05:30|2063.3|2063|2063.3|2063|2063.5|2063.2|2063.2|2062.9|12
1723489540000|2024-08-12 19:05:40|2063.2|2062.9|2063.4|2063.1|2063.5|2063.2|2063.2|2062.9|16
1723489550000|2024-08-12 19:05:50|2063.6|2063.3|2063.4|2063.1|2063.7|2063.4|2063.4|2063.1|8
1723489560000|2024-08-12 19:06:00|2063.3|2063|2063.2|2062.9|2063.4|2063.1|2063.2|2062.9|22
1723489570000|2024-08-12 19:06:10|2063.3|2063|2063|2062.7|2063.4|2063.1|2062.9|2062.6|22
1723489580000|2024-08-12 19:06:20|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.7|2062.4|36
1723489590000|2024-08-12 19:06:30|2062.8|2062.5|2062.6|2062.3|2062.8|2062.5|2062.5|2062.2|28
1723489600000|2024-08-12 19:06:40|2062.7|2062.4|2062.8|2062.5|2062.9|2062.6|2062.6|2062.3|20
1723489610000|2024-08-12 19:06:50|2062.7|2062.4|2062.9|2062.6|2062.9|2062.6|2062.5|2062.2|24
1723489620000|2024-08-12 19:07:00|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.5|2062.2|25
1723489630000|2024-08-12 19:07:10|2063|2062.7|2062.7|2062.4|2063|2062.7|2062.6|2062.3|19
1723489640000|2024-08-12 19:07:20|2062.8|2062.5|2062.3|2062|2062.8|2062.5|2062.3|2062|30
1723489650000|2024-08-12 19:07:30|2062.2|2061.9|2062.5|2062.2|2062.6|2062.3|2062.2|2061.9|58
1723489660000|2024-08-12 19:07:40|2062.6|2062.3|2062.4|2062.1|2062.6|2062.3|2062.2|2061.9|9
1723489670000|2024-08-12 19:07:50|2062.3|2062|2062.2|2061.9|2062.3|2062|2062.1|2061.8|21
1723489680000|2024-08-12 19:08:00|2062.3|2062|2062.1|2061.8|2062.3|2062|2062|2061.7|21
1723489690000|2024-08-12 19:08:10|2062|2061.7|2062.2|2061.9|2062.4|2062.1|2062|2061.7|28
1723489700000|2024-08-12 19:08:20|2062.1|2061.8|2062.5|2062.2|2062.5|2062.2|2062.1|2061.8|22
1723489710000|2024-08-12 19:08:30|2062.6|2062.3|2062.4|2062.1|2062.7|2062.4|2062.3|2062|25
1723489720000|2024-08-12 19:08:40|2062.3|2062|2062|2061.7|2062.3|2062|2061.8|2061.5|55
1723489730000|2024-08-12 19:08:50|2061.9|2061.6|2061.6|2061.3|2062.1|2061.8|2061.6|2061.3|36
1723489740000|2024-08-12 19:09:00|2061.7|2061.4|2061.4|2061.1|2061.8|2061.5|2061.1|2060.8|49
1723489750000|2024-08-12 19:09:10|2061.5|2061.2|2061.2|2060.9|2061.5|2061.2|2061.1|2060.8|30
1723489760000|2024-08-12 19:09:20|2061.3|2061|2061.4|2061.1|2061.7|2061.4|2061.2|2060.9|30
1723489770000|2024-08-12 19:09:30|2061.5|2061.2|2061.6|2061.3|2061.9|2061.6|2061.5|2061.2|25
1723489780000|2024-08-12 19:09:40|2061.5|2061.2|2061.4|2061.1|2061.5|2061.2|2061|2060.7|21
1723489790000|2024-08-12 19:09:50|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|5
1723489800000|2024-08-12 19:10:00|2061.4|2061.1|2062|2061.7|2062|2061.7|2061.4|2061.1|15
1723489810000|2024-08-12 19:10:10|2061.9|2061.6|2062.3|2062|2062.4|2062.1|2061.9|2061.6|37
1723489820000|2024-08-12 19:10:20|2062.4|2062.1|2062.8|2062.5|2062.9|2062.6|2062.4|2062.1|38
1723489830000|2024-08-12 19:10:30|2062.9|2062.6|2062.7|2062.4|2063|2062.7|2062.7|2062.4|23
1723489840000|2024-08-12 19:10:40|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.7|2062.4|14
1723489850000|2024-08-12 19:10:50|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|8
1723489860000|2024-08-12 19:11:00|2062.9|2062.6|2062.9|2062.6|2063.1|2062.8|2062.8|2062.5|28
1723489870000|2024-08-12 19:11:10|2063|2062.7|2063.9|2063.6|2063.9|2063.6|2063|2062.7|84
1723489880000|2024-08-12 19:11:20|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.5|2063.2|14
1723489890000|2024-08-12 19:11:30|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.4|2063.1|12
1723489900000|2024-08-12 19:11:40|2063.7|2063.4|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|50
1723489910000|2024-08-12 19:11:50|2064|2063.7|2063.8|2063.5|2064|2063.7|2063.8|2063.5|14
1723489920000|2024-08-12 19:12:00|2063.7|2063.4|2064|2063.7|2064.1|2063.8|2063.7|2063.4|23
1723489930000|2024-08-12 19:12:10|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.8|2063.5|11
1723489940000|2024-08-12 19:12:20|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2063.9|2063.6|30
1723489950000|2024-08-12 19:12:30|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.8|2063.5|18
1723489960000|2024-08-12 19:12:40|2064|2063.7|2063.6|2063.3|2064|2063.7|2063.6|2063.3|28
1723489970000|2024-08-12 19:12:50|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.6|2063.3|3
1723489980000|2024-08-12 19:13:00|2063.6|2063.3|2063.3|2063|2063.6|2063.3|2063.2|2062.9|21
1723489990000|2024-08-12 19:13:10|2063.4|2063.1|2062.9|2062.6|2063.4|2063.1|2062.9|2062.6|8
1723490000000|2024-08-12 19:13:20|2063|2062.7|2063.4|2063.1|2063.4|2063.1|2063|2062.7|71
1723490010000|2024-08-12 19:13:30|2063.3|2063|2062.7|2062.4|2063.3|2063|2062.7|2062.4|53
1723490020000|2024-08-12 19:13:40|2062.6|2062.3|2062.6|2062.3|2062.9|2062.6|2062.6|2062.3|22
1723490030000|2024-08-12 19:13:50|2062.7|2062.4|2062.8|2062.5|2062.9|2062.6|2062.5|2062.2|59
1723490040000|2024-08-12 19:14:00|2062.7|2062.4|2063|2062.7|2063.1|2062.8|2062.6|2062.3|65
1723490050000|2024-08-12 19:14:10|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2062.8|2062.5|32
1723490060000|2024-08-12 19:14:20|2062.9|2062.6|2063.2|2062.9|2063.3|2063|2062.9|2062.6|19
1723490070000|2024-08-12 19:14:30|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063|2062.7|19
1723490080000|2024-08-12 19:14:40|2063.5|2063.2|2063.3|2063|2063.5|2063.2|2063.2|2062.9|6
1723490090000|2024-08-12 19:14:50|2063.2|2062.9|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|10
1723490100000|2024-08-12 19:15:00|2063.3|2063|2063|2062.7|2063.3|2063|2062.6|2062.3|43
1723490110000|2024-08-12 19:15:10|2063.1|2062.8|2063.4|2063.1|2063.5|2063.2|2063|2062.7|26
1723490120000|2024-08-12 19:15:20|2063.5|2063.2|2063.8|2063.5|2063.8|2063.5|2063.4|2063.1|63
1723490130000|2024-08-12 19:15:30|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.6|2063.3|41
1723490140000|2024-08-12 19:15:40|2063.6|2063.3|2063.8|2063.5|2064.1|2063.8|2063.5|2063.2|56
1723490150000|2024-08-12 19:15:50|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.8|2063.5|20
1723490160000|2024-08-12 19:16:00|2063.8|2063.5|2064|2063.7|2064.1|2063.8|2063.8|2063.5|10
1723490170000|2024-08-12 19:16:10|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|25
1723490180000|2024-08-12 19:16:20|2063.8|2063.5|2063.9|2063.6|2064|2063.7|2063.7|2063.4|20
1723490190000|2024-08-12 19:16:30|2064|2063.7|2063.6|2063.3|2064|2063.7|2063.6|2063.3|36
1723490200000|2024-08-12 19:16:40|2063.8|2063.5|2063.6|2063.3|2063.9|2063.6|2063.6|2063.3|18
1723490210000|2024-08-12 19:16:50|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.3|2063|13
1723490220000|2024-08-12 19:17:00|2063.5|2063.2|2063.9|2063.6|2063.9|2063.6|2063.5|2063.2|14
1723490230000|2024-08-12 19:17:10|2063.8|2063.5|2063.6|2063.3|2063.8|2063.5|2063.5|2063.2|5
1723490240000|2024-08-12 19:17:20|2063.7|2063.4|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|9
1723490250000|2024-08-12 19:17:30|2064|2063.7|2064.3|2064|2064.5|2064.2|2064|2063.7|66
1723490260000|2024-08-12 19:17:40|2064.2|2063.9|2064.3|2064|2064.4|2064.1|2064.2|2063.9|7
1723490270000|2024-08-12 19:17:50|2064.4|2064.1|2064.5|2064.2|2064.5|2064.2|2064.2|2063.9|15
1723490280000|2024-08-12 19:18:00|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.2|2063.9|15
1723490290000|2024-08-12 19:18:10|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.2|2063.9|12
1723490300000|2024-08-12 19:18:20|2064.3|2064|2064.7|2064.4|2064.8|2064.5|2064.3|2064|20
1723490310000|2024-08-12 19:18:30|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.7|2064.4|15
1723490320000|2024-08-12 19:18:40|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|15
1723490330000|2024-08-12 19:18:50|2064.8|2064.5|2065.2|2064.9|2065.2|2064.9|2064.7|2064.4|25
1723490340000|2024-08-12 19:19:00|2065.1|2064.8|2065.3|2065|2065.5|2065.2|2065|2064.7|36
1723490350000|2024-08-12 19:19:10|2065.2|2064.9|2065.1|2064.8|2065.3|2065|2065.1|2064.8|13
1723490360000|2024-08-12 19:19:20|2065.2|2064.9|2065|2064.7|2065.2|2064.9|2065|2064.7|3
1723490370000|2024-08-12 19:19:30|2064.9|2064.6|2064.8|2064.5|2065|2064.7|2064.7|2064.4|13
1723490380000|2024-08-12 19:19:40|2064.9|2064.6|2064.8|2064.5|2065|2064.7|2064.8|2064.5|13
1723490390000|2024-08-12 19:19:50|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.9|2064.6|57
1723490400000|2024-08-12 19:20:00|2064.9|2064.6|2065.4|2065.1|2065.5|2065.2|2064.9|2064.6|48
1723490410000|2024-08-12 19:20:10|2065.5|2065.2|2065.4|2065.1|2065.6|2065.3|2065.3|2065|15
1723490420000|2024-08-12 19:20:20|2065.3|2065|2065.4|2065.1|2065.5|2065.2|2065.3|2065|8
1723490430000|2024-08-12 19:20:30|2065.5|2065.2|2065.1|2064.8|2065.5|2065.2|2065.1|2064.8|18
1723490440000|2024-08-12 19:20:40|2065|2064.7|2064.5|2064.2|2065|2064.7|2064.5|2064.2|38
1723490450000|2024-08-12 19:20:50|2064.6|2064.3|2063.7|2063.4|2064.6|2064.3|2063.7|2063.4|83
1723490460000|2024-08-12 19:21:00|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.6|2063.3|32
1723490470000|2024-08-12 19:21:10|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.6|2063.3|17
1723490480000|2024-08-12 19:21:20|2064|2063.7|2064|2063.7|2064|2063.7|2063.8|2063.5|6
1723490490000|2024-08-12 19:21:30|2064.2|2063.9|2064.2|2063.9|2064.7|2064.4|2064.2|2063.9|53
1723490500000|2024-08-12 19:21:40|2064.1|2063.8|2064|2063.7|2064.3|2064|2063.9|2063.6|34
1723490510000|2024-08-12 19:21:50|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|11
1723490520000|2024-08-12 19:22:00|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|7
1723490530000|2024-08-12 19:22:10|2064.3|2064|2064.2|2063.9|2064.3|2064|2064.2|2063.9|11
1723490540000|2024-08-12 19:22:20|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.3|2064|8
1723490550000|2024-08-12 19:22:30|2064.2|2063.9|2064|2063.7|2064.5|2064.2|2063.9|2063.6|26
1723490560000|2024-08-12 19:22:40|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2063.8|2063.5|14
1723490570000|2024-08-12 19:22:50|2063.7|2063.4|2063.8|2063.5|2063.9|2063.6|2063.7|2063.4|29
1723490580000|2024-08-12 19:23:00|2063.9|2063.6|2063.6|2063.3|2064|2063.7|2063.6|2063.3|36
1723490590000|2024-08-12 19:23:10|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|13
1723490600000|2024-08-12 19:23:20|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.4|2063.1|28
1723490610000|2024-08-12 19:23:30|2063.4|2063.1|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|10
1723490620000|2024-08-12 19:23:40|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063.3|2063|20
1723490630000|2024-08-12 19:23:50|2063.5|2063.2|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|22
1723490640000|2024-08-12 19:24:00|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.7|2063.4|51
1723490650000|2024-08-12 19:24:10|2063.7|2063.4|2063.5|2063.2|2063.8|2063.5|2063.4|2063.1|125
1723490660000|2024-08-12 19:24:20|2063.7|2063.4|2063.9|2063.6|2064|2063.7|2063.7|2063.4|46
1723490670000|2024-08-12 19:24:30|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2063.9|2063.6|12
1723490680000|2024-08-12 19:24:40|2064.2|2063.9|2064.3|2064|2064.4|2064.1|2064.2|2063.9|29
1723490690000|2024-08-12 19:24:50|2064.4|2064.1|2064.2|2063.9|2064.4|2064.1|2064.1|2063.8|20
1723490700000|2024-08-12 19:25:00|2064.1|2063.8|2064.3|2064|2064.3|2064|2064.1|2063.8|4
1723490710000|2024-08-12 19:25:10|2064.4|2064.1|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|18
1723490720000|2024-08-12 19:25:20|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.2|2063.9|14
1723490730000|2024-08-12 19:25:30|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|5
1723490740000|2024-08-12 19:25:40|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.5|2064.2|50
1723490750000|2024-08-12 19:25:50|2064.8|2064.5|2064.5|2064.2|2064.9|2064.6|2064.5|2064.2|33
1723490760000|2024-08-12 19:26:00|2064.6|2064.3|2064.5|2064.2|2064.7|2064.4|2064.5|2064.2|19
1723490770000|2024-08-12 19:26:10|2064.6|2064.3|2064.7|2064.4|2064.8|2064.5|2064.5|2064.2|18
1723490780000|2024-08-12 19:26:20|2064.6|2064.3|2064.8|2064.5|2064.8|2064.5|2064.4|2064.1|18
1723490790000|2024-08-12 19:26:30|2064.9|2064.6|2065.2|2064.9|2065.3|2065|2064.9|2064.6|51
1723490800000|2024-08-12 19:26:40|2065.1|2064.8|2064.9|2064.6|2065.1|2064.8|2064.7|2064.4|17
1723490810000|2024-08-12 19:26:50|2065|2064.7|2065|2064.7|2065.2|2064.9|2065|2064.7|19
1723490820000|2024-08-12 19:27:00|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|36
1723490830000|2024-08-12 19:27:10|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.7|2064.4|32
1723490840000|2024-08-12 19:27:20|2065.1|2064.8|2065.1|2064.8|2065.3|2065|2064.9|2064.6|27
1723490850000|2024-08-12 19:27:30|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2064.9|2064.6|38
1723490860000|2024-08-12 19:27:40|2065.2|2064.9|2065.4|2065.1|2065.4|2065.1|2065.1|2064.8|37
1723490870000|2024-08-12 19:27:50|2065.6|2065.3|2065.6|2065.3|2065.7|2065.4|2065.3|2065|35
1723490880000|2024-08-12 19:28:00|2065.5|2065.2|2065.8|2065.5|2065.8|2065.5|2065.5|2065.2|66
1723490890000|2024-08-12 19:28:10|2065.9|2065.6|2065.8|2065.5|2066|2065.7|2065.7|2065.4|54
1723490900000|2024-08-12 19:28:20|2065.7|2065.4|2065.9|2065.6|2066|2065.7|2065.6|2065.3|28
1723490910000|2024-08-12 19:28:30|2066|2065.7|2066.1|2065.8|2066.2|2065.9|2066|2065.7|35
1723490920000|2024-08-12 19:28:40|2066|2065.7|2066.3|2066|2066.4|2066.1|2066|2065.7|40
1723490930000|2024-08-12 19:28:50|2066.2|2065.9|2066.2|2065.9|2066.3|2066|2066.2|2065.9|15
1723490940000|2024-08-12 19:29:00|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2065.6|2065.3|24
1723490950000|2024-08-12 19:29:10|2066|2065.7|2066.4|2066.1|2066.4|2066.1|2066|2065.7|15
1723490960000|2024-08-12 19:29:20|2066.3|2066|2066.3|2066|2066.4|2066.1|2066.2|2065.9|48
1723490970000|2024-08-12 19:29:30|2066.4|2066.1|2065.7|2065.4|2066.4|2066.1|2065.7|2065.4|21
1723490980000|2024-08-12 19:29:40|2065.6|2065.3|2064.7|2064.4|2065.6|2065.3|2064.7|2064.4|51
1723490990000|2024-08-12 19:29:50|2064.6|2064.3|2064.9|2064.6|2065|2064.7|2064.6|2064.3|17
1723491000000|2024-08-12 19:30:00|2065|2064.7|2065.3|2065|2065.3|2065|2064.9|2064.6|19
1723491010000|2024-08-12 19:30:10|2065.2|2064.9|2065.3|2065|2065.4|2065.1|2065.2|2064.9|53
1723491020000|2024-08-12 19:30:20|2065.1|2064.8|2065.3|2065|2065.5|2065.2|2065|2064.7|36
1723491030000|2024-08-12 19:30:30|2065.2|2064.9|2065.4|2065.1|2065.5|2065.2|2065.2|2064.9|21
1723491040000|2024-08-12 19:30:40|2065.2|2064.9|2065|2064.7|2065.2|2064.9|2064.7|2064.4|21
1723491050000|2024-08-12 19:30:50|2064.9|2064.6|2065|2064.7|2065.1|2064.8|2064.8|2064.5|4
1723491060000|2024-08-12 19:31:00|2065.1|2064.8|2064.5|2064.2|2065.1|2064.8|2064.4|2064.1|29
1723491070000|2024-08-12 19:31:10|2064.4|2064.1|2064.9|2064.6|2065|2064.7|2064.4|2064.1|31
1723491080000|2024-08-12 19:31:20|2064.8|2064.5|2065.2|2064.9|2065.3|2065|2064.7|2064.4|6
1723491090000|2024-08-12 19:31:30|2065.3|2065|2065.2|2064.9|2065.3|2065|2065|2064.7|11
1723491100000|2024-08-12 19:31:40|2065.3|2065|2065.5|2065.2|2065.6|2065.3|2065.3|2065|14
1723491110000|2024-08-12 19:31:50|2065.6|2065.3|2065.8|2065.5|2065.8|2065.5|2065.6|2065.3|18
1723491120000|2024-08-12 19:32:00|2065.7|2065.4|2065.9|2065.6|2065.9|2065.6|2065.7|2065.4|19
1723491130000|2024-08-12 19:32:10|2065.8|2065.5|2065.9|2065.6|2066|2065.7|2065.8|2065.5|17
1723491140000|2024-08-12 19:32:20|2066|2065.7|2065.9|2065.6|2066.1|2065.8|2065.9|2065.6|2
1723491150000|2024-08-12 19:32:30|2065.8|2065.5|2065.5|2065.2|2065.8|2065.5|2065.4|2065.1|27
1723491160000|2024-08-12 19:32:40|2065.4|2065.1|2065.4|2065.1|2065.5|2065.2|2065.3|2065|21
1723491170000|2024-08-12 19:32:50|2065.2|2064.9|2065.5|2065.2|2065.7|2065.4|2065.1|2064.8|37
1723491180000|2024-08-12 19:33:00|2065.4|2065.1|2065|2064.7|2065.4|2065.1|2064.9|2064.6|30
1723491190000|2024-08-12 19:33:10|2065.1|2064.8|2065.1|2064.8|2065.2|2064.9|2064.9|2064.6|17
1723491200000|2024-08-12 19:33:20|2065|2064.7|2065.3|2065|2065.4|2065.1|2065|2064.7|15
1723491210000|2024-08-12 19:33:30|2065.4|2065.1|2065.1|2064.8|2065.7|2065.4|2065|2064.7|96
1723491220000|2024-08-12 19:33:40|2065|2064.7|2064.8|2064.5|2065|2064.7|2064.8|2064.5|13
1723491230000|2024-08-12 19:33:50|2064.9|2064.6|2064.8|2064.5|2065|2064.7|2064.8|2064.5|8
1723491240000|2024-08-12 19:34:00|2064.9|2064.6|2064.4|2064.1|2064.9|2064.6|2064.3|2064|51
1723491250000|2024-08-12 19:34:10|2064.5|2064.2|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|12
1723491260000|2024-08-12 19:34:20|2064.6|2064.3|2064.4|2064.1|2064.8|2064.5|2064.4|2064.1|8
1723491270000|2024-08-12 19:34:30|2064.5|2064.2|2064.1|2063.8|2064.5|2064.2|2064|2063.7|27
1723491280000|2024-08-12 19:34:40|2064.2|2063.9|2063.9|2063.6|2064.2|2063.9|2063.9|2063.6|25
1723491290000|2024-08-12 19:34:50|2064|2063.7|2064.2|2063.9|2064.3|2064|2063.9|2063.6|13
1723491300000|2024-08-12 19:35:00|2064.1|2063.8|2064.6|2064.3|2064.7|2064.4|2064|2063.7|25
1723491310000|2024-08-12 19:35:10|2064.5|2064.2|2064.6|2064.3|2064.8|2064.5|2064.4|2064.1|21
1723491320000|2024-08-12 19:35:20|2064.7|2064.4|2064.7|2064.4|2064.8|2064.5|2064.6|2064.3|24
1723491330000|2024-08-12 19:35:30|2064.6|2064.3|2065.3|2065|2065.3|2065|2064.6|2064.3|37
1723491340000|2024-08-12 19:35:40|2065.2|2064.9|2065.1|2064.8|2065.3|2065|2065|2064.7|18
1723491350000|2024-08-12 19:35:50|2065|2064.7|2065.1|2064.8|2065.2|2064.9|2064.9|2064.6|17
1723491360000|2024-08-12 19:36:00|2065.2|2064.9|2064.3|2064|2065.2|2064.9|2064.3|2064|21
1723491370000|2024-08-12 19:36:10|2064.4|2064.1|2064.7|2064.4|2064.7|2064.4|2064.2|2063.9|13
1723491380000|2024-08-12 19:36:20|2064.8|2064.5|2064.5|2064.2|2064.8|2064.5|2064.4|2064.1|14
1723491390000|2024-08-12 19:36:30|2064.4|2064.1|2064.4|2064.1|2064.9|2064.6|2064.4|2064.1|23
1723491400000|2024-08-12 19:36:40|2064.3|2064|2063.8|2063.5|2064.3|2064|2063.8|2063.5|67
1723491410000|2024-08-12 19:36:50|2063.7|2063.4|2063.9|2063.6|2064.1|2063.8|2063.7|2063.4|20
1723491420000|2024-08-12 19:37:00|2064|2063.7|2064|2063.7|2064.2|2063.9|2063.9|2063.6|17
1723491430000|2024-08-12 19:37:10|2064.1|2063.8|2064.3|2064|2064.3|2064|2064.1|2063.8|28
1723491440000|2024-08-12 19:37:20|2064.2|2063.9|2063.9|2063.6|2064.2|2063.9|2063.9|2063.6|18
1723491450000|2024-08-12 19:37:30|2064.1|2063.8|2063.8|2063.5|2064.2|2063.9|2063.8|2063.5|8
1723491460000|2024-08-12 19:37:40|2063.9|2063.6|2063.3|2063|2063.9|2063.6|2063.3|2063|27
1723491470000|2024-08-12 19:37:50|2063.4|2063.1|2063.2|2062.9|2063.4|2063.1|2063.1|2062.8|33
1723491480000|2024-08-12 19:38:00|2063.3|2063|2062.7|2062.4|2063.3|2063|2062.7|2062.4|58
1723491490000|2024-08-12 19:38:10|2062.8|2062.5|2062.9|2062.6|2063|2062.7|2062.7|2062.4|50
1723491500000|2024-08-12 19:38:20|2062.8|2062.5|2062.6|2062.3|2063|2062.7|2062.6|2062.3|50
1723491510000|2024-08-12 19:38:30|2062.5|2062.2|2062.4|2062.1|2062.7|2062.4|2062.3|2062|14
1723491520000|2024-08-12 19:38:40|2062.3|2062|2061.8|2061.5|2062.3|2062|2061.6|2061.3|137
1723491530000|2024-08-12 19:38:50|2061.9|2061.6|2062.2|2061.9|2062.2|2061.9|2061.6|2061.3|36
1723491540000|2024-08-12 19:39:00|2062.3|2062|2061.7|2061.4|2062.3|2062|2061.7|2061.4|57
1723491550000|2024-08-12 19:39:10|2061.8|2061.5|2062.2|2061.9|2062.2|2061.9|2061.5|2061.2|56
1723491560000|2024-08-12 19:39:20|2062.3|2062|2062.5|2062.2|2062.6|2062.3|2062.3|2062|47
1723491570000|2024-08-12 19:39:30|2062.6|2062.3|2062.5|2062.2|2062.7|2062.4|2062.4|2062.1|21
1723491580000|2024-08-12 19:39:40|2062.4|2062.1|2062.7|2062.4|2062.8|2062.5|2062.4|2062.1|24
1723491590000|2024-08-12 19:39:50|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|19
1723491600000|2024-08-12 19:40:00|2062.9|2062.6|2062.9|2062.6|2063.2|2062.9|2062.9|2062.6|40
1723491610000|2024-08-12 19:40:10|2062.8|2062.5|2062.4|2062.1|2062.8|2062.5|2062.3|2062|91
1723491620000|2024-08-12 19:40:20|2062.3|2062|2062|2061.7|2062.3|2062|2062|2061.7|33
1723491630000|2024-08-12 19:40:30|2062.1|2061.8|2062.3|2062|2062.6|2062.3|2062.1|2061.8|91
1723491640000|2024-08-12 19:40:40|2062.5|2062.2|2062.2|2061.9|2062.6|2062.3|2061.9|2061.6|76
1723491650000|2024-08-12 19:40:50|2062.3|2062|2062.3|2062|2062.5|2062.2|2062.3|2062|53
1723491660000|2024-08-12 19:41:00|2062.4|2062.1|2062.9|2062.6|2063|2062.7|2062.4|2062.1|99
1723491670000|2024-08-12 19:41:10|2062.8|2062.5|2062.1|2061.8|2062.8|2062.5|2062.1|2061.8|60
1723491680000|2024-08-12 19:41:20|2062.2|2061.9|2062.5|2062.2|2062.7|2062.4|2062.2|2061.9|26
1723491690000|2024-08-12 19:41:30|2062.6|2062.3|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|9
1723491700000|2024-08-12 19:41:40|2062.5|2062.2|2061.9|2061.6|2062.5|2062.2|2061.6|2061.3|39
1723491710000|2024-08-12 19:41:50|2062|2061.7|2062|2061.7|2062.1|2061.8|2061.8|2061.5|28
1723491720000|2024-08-12 19:42:00|2062.1|2061.8|2061.6|2061.3|2062.2|2061.9|2061.5|2061.2|40
1723491730000|2024-08-12 19:42:10|2061.5|2061.2|2061.7|2061.4|2061.7|2061.4|2061.4|2061.1|16
1723491740000|2024-08-12 19:42:20|2061.6|2061.3|2061.8|2061.5|2061.9|2061.6|2061.6|2061.3|23
1723491750000|2024-08-12 19:42:30|2061.9|2061.6|2062.2|2061.9|2062.3|2062|2061.8|2061.5|30
1723491760000|2024-08-12 19:42:40|2062.3|2062|2062.2|2061.9|2062.4|2062.1|2062.1|2061.8|22
1723491770000|2024-08-12 19:42:50|2062|2061.7|2062|2061.7|2062.3|2062|2062|2061.7|50
1723491780000|2024-08-12 19:43:00|2061.9|2061.6|2061.5|2061.2|2062|2061.7|2061.5|2061.2|23
1723491790000|2024-08-12 19:43:10|2061.4|2061.1|2061.7|2061.4|2061.8|2061.5|2061.2|2060.9|31
1723491800000|2024-08-12 19:43:20|2061.8|2061.5|2062|2061.7|2062.2|2061.9|2061.7|2061.4|37
1723491810000|2024-08-12 19:43:30|2061.9|2061.6|2062|2061.7|2062|2061.7|2061.9|2061.6|57
1723491820000|2024-08-12 19:43:40|2061.9|2061.6|2062.3|2062|2062.4|2062.1|2061.9|2061.6|32
1723491830000|2024-08-12 19:43:50|2062.4|2062.1|2062.5|2062.2|2062.7|2062.4|2062.4|2062.1|83
1723491840000|2024-08-12 19:44:00|2062.4|2062.1|2062.1|2061.8|2062.5|2062.2|2062.1|2061.8|27
1723491850000|2024-08-12 19:44:10|2062.2|2061.9|2061.8|2061.5|2062.4|2062.1|2061.8|2061.5|27
1723491860000|2024-08-12 19:44:20|2061.7|2061.4|2061.6|2061.3|2061.7|2061.4|2061.5|2061.2|35
1723491870000|2024-08-12 19:44:30|2061.5|2061.2|2061.6|2061.3|2061.6|2061.3|2061.3|2061|28
1723491880000|2024-08-12 19:44:40|2061.5|2061.2|2061.5|2061.2|2061.8|2061.5|2061.5|2061.2|18
1723491890000|2024-08-12 19:44:50|2061.4|2061.1|2061.4|2061.1|2061.5|2061.2|2061.2|2060.9|39
1723491900000|2024-08-12 19:45:00|2061.3|2061|2061.3|2061|2061.5|2061.2|2061.1|2060.8|30
1723491910000|2024-08-12 19:45:10|2061.2|2060.9|2061.3|2061|2061.7|2061.4|2061.1|2060.8|31
1723491920000|2024-08-12 19:45:20|2061.4|2061.1|2061.7|2061.4|2061.7|2061.4|2061.2|2060.9|18
1723491930000|2024-08-12 19:45:30|2061.6|2061.3|2061.1|2060.8|2061.9|2061.6|2061.1|2060.8|33
1723491940000|2024-08-12 19:45:40|2061|2060.7|2061|2060.7|2061.1|2060.8|2060.8|2060.5|58
1723491950000|2024-08-12 19:45:50|2060.9|2060.6|2060.8|2060.5|2061|2060.7|2060.8|2060.5|14
1723491960000|2024-08-12 19:46:00|2061|2060.7|2061.2|2060.9|2061.2|2060.9|2061|2060.7|26
1723491970000|2024-08-12 19:46:10|2061.1|2060.8|2061|2060.7|2061.2|2060.9|2061|2060.7|38
1723491980000|2024-08-12 19:46:20|2061.1|2060.8|2061.7|2061.4|2061.8|2061.5|2061.1|2060.8|70
1723491990000|2024-08-12 19:46:30|2061.6|2061.3|2061.7|2061.4|2061.8|2061.5|2061.4|2061.1|43
1723492000000|2024-08-12 19:46:40|2061.8|2061.5|2061.5|2061.2|2061.9|2061.6|2061.5|2061.2|37
1723492010000|2024-08-12 19:46:50|2061.4|2061.1|2061.1|2060.8|2061.4|2061.1|2061|2060.7|29
1723492020000|2024-08-12 19:47:00|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.8|2060.5|36
1723492030000|2024-08-12 19:47:10|2060.7|2060.4|2060.9|2060.6|2060.9|2060.6|2060.6|2060.3|36
1723492040000|2024-08-12 19:47:20|2061|2060.7|2061.3|2061|2061.3|2061|2060.9|2060.6|35
1723492050000|2024-08-12 19:47:30|2061.2|2060.9|2061.4|2061.1|2061.6|2061.3|2061.1|2060.8|41
1723492060000|2024-08-12 19:47:40|2061.6|2061.3|2061.8|2061.5|2061.8|2061.5|2061.3|2061|30
1723492070000|2024-08-12 19:47:50|2061.7|2061.4|2061.5|2061.2|2061.8|2061.5|2061.4|2061.1|89
1723492080000|2024-08-12 19:48:00|2061.4|2061.1|2060.9|2060.6|2061.6|2061.3|2060.9|2060.6|37
1723492090000|2024-08-12 19:48:10|2061|2060.7|2061.1|2060.8|2061.3|2061|2060.9|2060.6|38
1723492100000|2024-08-12 19:48:20|2061.2|2060.9|2060.9|2060.6|2061.2|2060.9|2060.9|2060.6|45
1723492110000|2024-08-12 19:48:30|2061|2060.7|2060.9|2060.6|2061|2060.7|2060.7|2060.4|24
1723492120000|2024-08-12 19:48:40|2060.8|2060.5|2060.6|2060.3|2060.8|2060.5|2060.5|2060.2|43
1723492130000|2024-08-12 19:48:50|2060.5|2060.2|2061|2060.7|2061.3|2061|2060.5|2060.2|22
1723492140000|2024-08-12 19:49:00|2060.9|2060.6|2060.9|2060.6|2061|2060.7|2060.8|2060.5|45
1723492150000|2024-08-12 19:49:10|2060.8|2060.5|2060.6|2060.3|2060.9|2060.6|2060.6|2060.3|41
1723492160000|2024-08-12 19:49:20|2060.7|2060.4|2061.1|2060.8|2061.1|2060.8|2060.6|2060.3|33
1723492170000|2024-08-12 19:49:30|2061.3|2061|2061.5|2061.2|2061.5|2061.2|2061.2|2060.9|50
1723492180000|2024-08-12 19:49:40|2061.6|2061.3|2060.9|2060.6|2061.6|2061.3|2060.8|2060.5|40
1723492190000|2024-08-12 19:49:50|2060.8|2060.5|2061.6|2061.3|2061.6|2061.3|2060.8|2060.5|36
1723492200000|2024-08-12 19:50:00|2061.5|2061.2|2061.4|2061.1|2061.5|2061.2|2060.7|2060.4|297
1723492210000|2024-08-12 19:50:10|2061.6|2061.3|2061.8|2061.5|2062|2061.7|2061.3|2061|51
1723492220000|2024-08-12 19:50:20|2061.9|2061.6|2062|2061.7|2062.1|2061.8|2061.9|2061.6|71
1723492230000|2024-08-12 19:50:30|2062.1|2061.8|2062.3|2062|2062.4|2062.1|2062|2061.7|66
1723492240000|2024-08-12 19:50:40|2062.4|2062.1|2062.2|2061.9|2062.6|2062.3|2062.1|2061.8|59
1723492250000|2024-08-12 19:50:50|2062.1|2061.8|2061.2|2060.9|2062.2|2061.9|2061.2|2060.9|95
1723492260000|2024-08-12 19:51:00|2061.3|2061|2061.7|2061.4|2061.7|2061.4|2061.2|2060.9|60
1723492270000|2024-08-12 19:51:10|2061.6|2061.3|2060.4|2060.1|2061.7|2061.4|2060.4|2060.1|297
1723492280000|2024-08-12 19:51:20|2060.6|2060.3|2060.8|2060.5|2060.8|2060.5|2060.1|2059.8|236
1723492290000|2024-08-12 19:51:30|2060.7|2060.4|2060.7|2060.4|2060.9|2060.6|2060.4|2060.1|173
1723492300000|2024-08-12 19:51:40|2060.8|2060.5|2060.4|2060.1|2060.8|2060.5|2060.2|2059.9|180
1723492310000|2024-08-12 19:51:50|2060.3|2060|2060.2|2059.9|2060.4|2060.1|2060.2|2059.9|27
1723492320000|2024-08-12 19:52:00|2060.1|2059.8|2059.7|2059.4|2060.1|2059.8|2059.5|2059.2|155
1723492330000|2024-08-12 19:52:10|2059.8|2059.5|2060|2059.7|2060.1|2059.8|2059.8|2059.5|202
1723492340000|2024-08-12 19:52:20|2059.9|2059.6|2059.9|2059.6|2060.3|2060|2059.9|2059.6|65
1723492350000|2024-08-12 19:52:30|2060|2059.7|2059.5|2059.2|2060.2|2059.9|2059.5|2059.2|42
1723492360000|2024-08-12 19:52:40|2059.6|2059.3|2059.3|2059|2059.6|2059.3|2059.2|2058.9|63
1723492370000|2024-08-12 19:52:50|2059.4|2059.1|2059.7|2059.4|2059.7|2059.4|2059|2058.7|177
1723492380000|2024-08-12 19:53:00|2059.6|2059.3|2059|2058.7|2059.7|2059.4|2058.9|2058.6|222
1723492390000|2024-08-12 19:53:10|2058.9|2058.6|2058.5|2058.2|2058.9|2058.6|2058.3|2058|181
1723492400000|2024-08-12 19:53:20|2058.6|2058.3|2058.8|2058.5|2058.9|2058.6|2058.3|2058|50
1723492410000|2024-08-12 19:53:30|2058.7|2058.4|2058.3|2058|2058.7|2058.4|2058.2|2057.9|218
1723492420000|2024-08-12 19:53:40|2058.4|2058.1|2058.5|2058.2|2058.7|2058.4|2058|2057.7|177
1723492430000|2024-08-12 19:53:50|2058.4|2058.1|2058.7|2058.4|2058.7|2058.4|2058.3|2058|104
1723492440000|2024-08-12 19:54:00|2058.8|2058.5|2059.1|2058.8|2059.4|2059.1|2058.8|2058.5|153
1723492450000|2024-08-12 19:54:10|2059|2058.7|2059.1|2058.8|2059.2|2058.9|2058.8|2058.5|63
1723492460000|2024-08-12 19:54:20|2059|2058.7|2059|2058.7|2059|2058.7|2058.8|2058.5|34
1723492470000|2024-08-12 19:54:30|2058.9|2058.6|2059|2058.7|2059.1|2058.8|2058.9|2058.6|102
1723492480000|2024-08-12 19:54:40|2059.3|2059|2059.5|2059.2|2060|2059.7|2059.3|2059|274
1723492490000|2024-08-12 19:54:50|2059.7|2059.4|2060.1|2059.8|2060.4|2060.1|2059.7|2059.4|100
1723492500000|2024-08-12 19:55:00|2059.9|2059.6|2060.1|2059.8|2060.4|2060.1|2059.4|2059.1|203
1723492510000|2024-08-12 19:55:10|2060|2059.7|2060.1|2059.8|2060.2|2059.9|2059.8|2059.5|69
1723492520000|2024-08-12 19:55:20|2060|2059.7|2060.4|2060.1|2060.7|2060.4|2060|2059.7|39
1723492530000|2024-08-12 19:55:30|2060.3|2060|2059.9|2059.6|2060.4|2060.1|2059.8|2059.5|156
1723492540000|2024-08-12 19:55:40|2060.2|2059.9|2060.2|2059.9|2060.5|2060.2|2060.1|2059.8|40
1723492550000|2024-08-12 19:55:50|2060.1|2059.8|2060.2|2059.9|2060.2|2059.9|2060.1|2059.8|69
1723492560000|2024-08-12 19:56:00|2060.3|2060|2060.4|2060.1|2060.6|2060.3|2060.2|2059.9|114
1723492570000|2024-08-12 19:56:10|2060.3|2060|2060.6|2060.3|2060.6|2060.3|2059.9|2059.6|81
1723492580000|2024-08-12 19:56:20|2060.5|2060.2|2060.2|2059.9|2060.7|2060.4|2060.1|2059.8|122
1723492590000|2024-08-12 19:56:30|2060.1|2059.8|2059.9|2059.6|2060.5|2060.2|2059.9|2059.6|51
1723492600000|2024-08-12 19:56:40|2060|2059.7|2060.8|2060.5|2060.8|2060.5|2060|2059.7|57
1723492610000|2024-08-12 19:56:50|2060.9|2060.6|2060.9|2060.6|2061|2060.7|2060.8|2060.5|98
1723492620000|2024-08-12 19:57:00|2061|2060.7|2060.3|2060|2061|2060.7|2060|2059.7|300
1723492630000|2024-08-12 19:57:10|2060.2|2059.9|2059.8|2059.5|2060.2|2059.9|2059.8|2059.5|73
1723492640000|2024-08-12 19:57:20|2059.9|2059.6|2059.8|2059.5|2060|2059.7|2059.7|2059.4|111
1723492650000|2024-08-12 19:57:30|2059.9|2059.6|2059.7|2059.4|2059.9|2059.6|2059.4|2059.1|106
1723492660000|2024-08-12 19:57:40|2059.8|2059.5|2059.6|2059.3|2059.8|2059.5|2059.5|2059.2|63
1723492670000|2024-08-12 19:57:50|2059.5|2059.2|2059.5|2059.2|2059.7|2059.4|2059.5|2059.2|57
1723492680000|2024-08-12 19:58:00|2059.8|2059.5|2060.6|2060.3|2060.7|2060.4|2059.7|2059.4|234
1723492690000|2024-08-12 19:58:10|2060.4|2060.1|2060.7|2060.4|2060.9|2060.6|2060.4|2060.1|180
1723492700000|2024-08-12 19:58:20|2060.6|2060.3|2060.6|2060.3|2060.7|2060.4|2060.6|2060.3|129
1723492710000|2024-08-12 19:58:30|2060.7|2060.4|2060.7|2060.4|2060.9|2060.6|2060.7|2060.4|145
1723492720000|2024-08-12 19:58:40|2060.6|2060.3|2060.3|2060|2060.6|2060.3|2060.3|2060|234
1723492730000|2024-08-12 19:58:50|2060.5|2060.2|2060.5|2060.2|2060.7|2060.4|2060.3|2060|182
1723492740000|2024-08-12 19:59:00|2060.8|2060.5|2061.3|2061|2061.3|2061|2060.7|2060.4|231
1723492750000|2024-08-12 19:59:10|2061.4|2061.1|2061.3|2061|2061.6|2061.3|2061|2060.7|443
1723492760000|2024-08-12 19:59:20|2061.4|2061.1|2061.9|2061.6|2061.9|2061.6|2061.4|2061.1|516
1723492770000|2024-08-12 19:59:30|2061.8|2061.5|2062.9|2062.6|2063|2062.7|2061.8|2061.5|796
1723492780000|2024-08-12 19:59:40|2062.8|2062.5|2063.2|2062.9|2063.3|2063|2062.8|2062.5|1240
1723492790000|2024-08-12 19:59:50|2063|2062.7|2063.7|2063.4|2064.1|2063.8|2062.9|2062.6|4230
1723492800000|2024-08-12 20:00:00|2063.6|2063.3|2063.4|2063.1|2064|2063.7|2063.2|2062.9|1196
1723492810000|2024-08-12 20:00:10|2063.5|2063.2|2063.7|2063.4|2063.9|2063.6|2063.4|2063.1|315
1723492820000|2024-08-12 20:00:20|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.5|2063.2|259
1723492830000|2024-08-12 20:00:30|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.1|2062.8|293
1723492840000|2024-08-12 20:00:40|2063.7|2063.4|2064.1|2063.8|2064.2|2063.9|2063.6|2063.3|137
1723492850000|2024-08-12 20:00:50|2064.2|2063.9|2063.9|2063.6|2064.2|2063.9|2063.8|2063.5|159
1723492860000|2024-08-12 20:01:00|2064|2063.7|2063.4|2063.1|2064.1|2063.8|2063.3|2063|157
1723492870000|2024-08-12 20:01:10|2063.5|2063.2|2064|2063.7|2064|2063.7|2063.4|2063.1|188
1723492880000|2024-08-12 20:01:20|2064.1|2063.8|2063.8|2063.5|2064.1|2063.8|2063.6|2063.3|108
1723492890000|2024-08-12 20:01:30|2063.7|2063.4|2063.6|2063.3|2063.8|2063.5|2063.5|2063.2|112
1723492900000|2024-08-12 20:01:40|2063.7|2063.4|2062.5|2062.2|2063.7|2063.4|2062.4|2062.1|120
1723492910000|2024-08-12 20:01:50|2062.6|2062.3|2062.4|2062.1|2062.6|2062.3|2062.4|2062.1|73
1723492920000|2024-08-12 20:02:00|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2062.2|2061.9|157
1723492930000|2024-08-12 20:02:10|2062.1|2061.8|2062|2061.7|2062.3|2062|2062|2061.7|54
1723492940000|2024-08-12 20:02:20|2061.9|2061.6|2061.6|2061.3|2061.9|2061.6|2061.5|2061.2|43
1723492950000|2024-08-12 20:02:30|2061.5|2061.2|2061.8|2061.5|2061.8|2061.5|2061.5|2061.2|51
1723492960000|2024-08-12 20:02:40|2061.7|2061.4|2061.6|2061.3|2061.7|2061.4|2061.5|2061.2|27
1723492970000|2024-08-12 20:02:50|2061.5|2061.2|2061.4|2061.1|2061.6|2061.3|2061.2|2060.9|52
1723492980000|2024-08-12 20:03:00|2061.5|2061.2|2061.2|2060.9|2061.5|2061.2|2061.2|2060.9|53
1723492990000|2024-08-12 20:03:10|2061.1|2060.8|2060.9|2060.6|2061.2|2060.9|2060.9|2060.6|95
1723493000000|2024-08-12 20:03:20|2061.1|2060.8|2061.1|2060.8|2061.3|2061|2060.9|2060.6|66
1723493010000|2024-08-12 20:03:30|2061.2|2060.9|2061.2|2060.9|2061.3|2061|2061.1|2060.8|46
1723493020000|2024-08-12 20:03:40|2061.3|2061|2061.1|2060.8|2061.5|2061.2|2061.1|2060.8|76
1723493030000|2024-08-12 20:03:50|2061|2060.7|2061|2060.7|2061|2060.7|2060.9|2060.6|32
1723493040000|2024-08-12 20:04:00|2060.9|2060.6|2060.8|2060.5|2060.9|2060.6|2060.6|2060.3|89
1723493050000|2024-08-12 20:04:10|2060.7|2060.4|2061|2060.7|2061.2|2060.9|2060.7|2060.4|67
1723493060000|2024-08-12 20:04:20|2061.1|2060.8|2061.2|2060.9|2061.2|2060.9|2061|2060.7|35
1723493070000|2024-08-12 20:04:30|2061.3|2061|2061.5|2061.2|2061.5|2061.2|2061.2|2060.9|53
1723493080000|2024-08-12 20:04:40|2061.4|2061.1|2061.3|2061|2061.6|2061.3|2061.3|2061|89
1723493090000|2024-08-12 20:04:50|2061.4|2061.1|2061.5|2061.2|2061.7|2061.4|2061.3|2061|48
1723493100000|2024-08-12 20:05:00|2061.6|2061.3|2061.6|2061.3|2061.7|2061.4|2061.4|2061.1|89
1723493110000|2024-08-12 20:05:10|2061.5|2061.2|2061.9|2061.6|2061.9|2061.6|2061.4|2061.1|69
1723493120000|2024-08-12 20:05:20|2061.8|2061.5|2062.2|2061.9|2062.3|2062|2061.8|2061.5|17
1723493130000|2024-08-12 20:05:30|2062.1|2061.8|2062.1|2061.8|2062.4|2062.1|2062.1|2061.8|21
1723493140000|2024-08-12 20:05:40|2062.2|2061.9|2062.1|2061.8|2062.2|2061.9|2062|2061.7|17
1723493150000|2024-08-12 20:05:50|2062.2|2061.9|2062.3|2062|2062.3|2062|2062.2|2061.9|18
1723493160000|2024-08-12 20:06:00|2062.2|2061.9|2062.3|2062|2062.3|2062|2062.2|2061.9|6
1723493170000|2024-08-12 20:06:10|2062.2|2061.9|2062.5|2062.2|2062.5|2062.2|2062.2|2061.9|66
1723493180000|2024-08-12 20:06:20|2062.4|2062.1|2062.5|2062.2|2062.8|2062.5|2062.4|2062.1|35
1723493190000|2024-08-12 20:06:30|2062.4|2062.1|2061.8|2061.5|2062.4|2062.1|2061.8|2061.5|62
1723493200000|2024-08-12 20:06:40|2061.7|2061.4|2061.9|2061.6|2062|2061.7|2061.7|2061.4|12
1723493210000|2024-08-12 20:06:50|2062|2061.7|2061.8|2061.5|2062|2061.7|2061.8|2061.5|21
1723493220000|2024-08-12 20:07:00|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.7|2061.4|18
1723493230000|2024-08-12 20:07:10|2062|2061.7|2061.9|2061.6|2062.3|2062|2061.8|2061.5|61
1723493240000|2024-08-12 20:07:20|2061.8|2061.5|2061.6|2061.3|2061.8|2061.5|2061.3|2061|78
1723493250000|2024-08-12 20:07:30|2061.7|2061.4|2061.6|2061.3|2061.7|2061.4|2061.6|2061.3|9
1723493260000|2024-08-12 20:07:40|2061.7|2061.4|2061.8|2061.5|2062.1|2061.8|2061.6|2061.3|35
1723493270000|2024-08-12 20:07:50|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.7|2061.4|8
1723493280000|2024-08-12 20:08:00|2061.9|2061.6|2061.9|2061.6|2062|2061.7|2061.8|2061.5|7
1723493290000|2024-08-12 20:08:10|2062|2061.7|2062.2|2061.9|2062.3|2062|2062|2061.7|16
1723493300000|2024-08-12 20:08:20|2061.8|2061.5|2062.1|2061.8|2062.1|2061.8|2061.8|2061.5|51
1723493310000|2024-08-12 20:08:30|2061.8|2061.5|2062.2|2061.9|2062.2|2061.9|2061.8|2061.5|73
1723493320000|2024-08-12 20:08:40|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.3|2062|12
1723493330000|2024-08-12 20:08:50|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.6|2062.3|19
1723493340000|2024-08-12 20:09:00|2062.6|2062.3|2062.9|2062.6|2062.9|2062.6|2062.6|2062.3|28
1723493350000|2024-08-12 20:09:10|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.8|2062.5|10
1723493360000|2024-08-12 20:09:20|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.9|2062.6|7
1723493370000|2024-08-12 20:09:30|2062.9|2062.6|2062.9|2062.6|2063|2062.7|2062.9|2062.6|5
1723493380000|2024-08-12 20:09:40|2063.1|2062.8|2063.2|2062.9|2063.3|2063|2063|2062.7|38
1723493390000|2024-08-12 20:09:50|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063.2|2062.9|24
1723493400000|2024-08-12 20:10:00|2063.3|2063|2063.7|2063.4|2063.9|2063.6|2063.3|2063|58
1723493410000|2024-08-12 20:10:10|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|13
1723493420000|2024-08-12 20:10:20|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|32
1723493430000|2024-08-12 20:10:30|2063.8|2063.5|2063.7|2063.4|2064|2063.7|2063.7|2063.4|27
1723493440000|2024-08-12 20:10:40|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|8
1723493450000|2024-08-12 20:10:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|31
1723493460000|2024-08-12 20:11:00|2063.7|2063.4|2063.9|2063.6|2064|2063.7|2063.7|2063.4|7
1723493470000|2024-08-12 20:11:10|2064|2063.7|2064|2063.7|2064|2063.7|2063.9|2063.6|6
1723493480000|2024-08-12 20:11:20|2064.1|2063.8|2064.2|2063.9|2064.3|2064|2064.1|2063.8|9
1723493490000|2024-08-12 20:11:30|2064.1|2063.8|2064.3|2064|2064.3|2064|2064|2063.7|11
1723493500000|2024-08-12 20:11:40|2064.2|2063.9|2064|2063.7|2064.3|2064|2064|2063.7|9
1723493510000|2024-08-12 20:11:50|2064.1|2063.8|2063.5|2063.2|2064.1|2063.8|2063.4|2063.1|34
1723493520000|2024-08-12 20:12:00|2063.4|2063.1|2063.7|2063.4|2063.8|2063.5|2063.4|2063.1|4
1723493530000|2024-08-12 20:12:10|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|27
1723493540000|2024-08-12 20:12:20|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.8|2063.5|13
1723493550000|2024-08-12 20:12:30|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2064|2063.7|49
1723493560000|2024-08-12 20:12:40|||||||||3
1723493570000|2024-08-12 20:12:50|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|28
1723493580000|2024-08-12 20:13:00|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2063.9|2063.6|19
1723493590000|2024-08-12 20:13:10|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.1|2063.8|27
1723493600000|2024-08-12 20:13:20|2064.2|2063.9|2064|2063.7|2064.3|2064|2064|2063.7|16
1723493610000|2024-08-12 20:13:30|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2063.8|2063.5|36
1723493620000|2024-08-12 20:13:40|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|37
1723493630000|2024-08-12 20:13:50|2064|2063.7|2063.8|2063.5|2064|2063.7|2063.8|2063.5|7
1723493640000|2024-08-12 20:14:00|2063.7|2063.4|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|14
1723493650000|2024-08-12 20:14:10|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|7
1723493660000|2024-08-12 20:14:20|||||||||1
1723493670000|2024-08-12 20:14:30|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|12
1723493680000|2024-08-12 20:14:40|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|3
1723493690000|2024-08-12 20:14:50|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.3|2063|9
1723493700000|2024-08-12 20:15:00|2063.3|2063|2063.4|2063.1|2063.7|2063.4|2063.3|2063|22
1723493710000|2024-08-12 20:15:10|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063.4|2063.1|9
1723493720000|2024-08-12 20:15:20|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|8
1723493730000|2024-08-12 20:15:30|2063.4|2063.1|2063.7|2063.4|2063.7|2063.4|2063.4|2063.1|18
1723493740000|2024-08-12 20:15:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|9
1723493750000|2024-08-12 20:15:50|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.7|2063.4|5
1723493760000|2024-08-12 20:16:00|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.8|2063.5|15
1723493770000|2024-08-12 20:16:10|2064|2063.7|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1723493780000|2024-08-12 20:16:20|||||||||11
1723493790000|2024-08-12 20:16:30|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|21
1723493800000|2024-08-12 20:16:40|2064.3|2064|2064.1|2063.8|2064.4|2064.1|2064.1|2063.8|9
1723493810000|2024-08-12 20:16:50|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|3
1723493820000|2024-08-12 20:17:00|||||||||2
1723493830000|2024-08-12 20:17:10|2064.2|2063.9|2064.1|2063.8|2064.2|2063.9|2064.1|2063.8|4
1723493840000|2024-08-12 20:17:20|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|8
1723493850000|2024-08-12 20:17:30|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|2
1723493860000|2024-08-12 20:17:40|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|1
1723493870000|2024-08-12 20:17:50|2064.1|2063.8|2063.9|2063.6|2064.2|2063.9|2063.9|2063.6|2
1723493880000|2024-08-12 20:18:00|2064|2063.7|2064|2063.7|2064.1|2063.8|2063.9|2063.6|6
1723493890000|2024-08-12 20:18:10|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|6
1723493900000|2024-08-12 20:18:20|2064|2063.7|2064|2063.7|2064|2063.7|2063.9|2063.6|0
1723493910000|2024-08-12 20:18:30|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.8|2063.5|5
1723493920000|2024-08-12 20:18:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|3
1723493940000|2024-08-12 20:19:00|2063.7|2063.4|2063.8|2063.5|2063.9|2063.6|2063.7|2063.4|47
1723493950000|2024-08-12 20:19:10|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723493960000|2024-08-12 20:19:20|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|4
1723493970000|2024-08-12 20:19:30|2063.6|2063.3|2063.5|2063.2|2063.7|2063.4|2063.5|2063.2|26
1723493980000|2024-08-12 20:19:40|||||||||1
1723493990000|2024-08-12 20:19:50|2063.6|2063.3|2063.3|2063|2063.6|2063.3|2063.3|2063|26
1723494000000|2024-08-12 20:20:00|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|5
1723494010000|2024-08-12 20:20:10|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2
1723494020000|2024-08-12 20:20:20|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|4
1723494030000|2024-08-12 20:20:30|2063.8|2063.5|2064|2063.7|2064|2063.7|2063.8|2063.5|1
1723494040000|2024-08-12 20:20:40|||||||||1
1723494050000|2024-08-12 20:20:50|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|1
1723494060000|2024-08-12 20:21:00|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.8|2063.5|5
1723494070000|2024-08-12 20:21:10|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|4
1723494080000|2024-08-12 20:21:20|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|12
1723494090000|2024-08-12 20:21:30|2063.5|2063.2|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|14
1723494100000|2024-08-12 20:21:40|2063.8|2063.5|2063.5|2063.2|2063.9|2063.6|2063.5|2063.2|18
1723494110000|2024-08-12 20:21:50|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|9
1723494120000|2024-08-12 20:22:00|||||||||1
1723494130000|2024-08-12 20:22:10|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|1
1723494160000|2024-08-12 20:22:40|2063.3|2063|2063.3|2063|2063.3|2063|2063.2|2062.9|11
1723494170000|2024-08-12 20:22:50|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.2|2062.9|0
1723494180000|2024-08-12 20:23:00|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.1|2062.8|6
1723494190000|2024-08-12 20:23:10|2063.3|2063|2063.2|2062.9|2063.3|2063|2063.2|2062.9|0
1723494210000|2024-08-12 20:23:30|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2063|2062.7|4
1723494220000|2024-08-12 20:23:40|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2062.9|2062.6|21
1723494230000|2024-08-12 20:23:50|2063.1|2062.8|2063.2|2062.9|2063.2|2062.9|2063.1|2062.8|1
1723494240000|2024-08-12 20:24:00|2063.3|2063|2063.6|2063.3|2063.6|2063.3|2063.3|2063|5
1723494260000|2024-08-12 20:24:20|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|13
1723494270000|2024-08-12 20:24:30|||||||||3
1723494280000|2024-08-12 20:24:40|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|1
1723494300000|2024-08-12 20:25:00|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723494310000|2024-08-12 20:25:10|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|2
1723494320000|2024-08-12 20:25:20|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|2
1723494330000|2024-08-12 20:25:30|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|6
1723494350000|2024-08-12 20:25:50|2063.6|2063.3|2063.4|2063.1|2063.6|2063.3|2063.4|2063.1|0
1723494370000|2024-08-12 20:26:10|2063.3|2063|2063.2|2062.9|2063.3|2063|2063.2|2062.9|0
1723494390000|2024-08-12 20:26:30|2063.1|2062.8|2063.2|2062.9|2063.2|2062.9|2063.1|2062.8|13
1723494400000|2024-08-12 20:26:40|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2063|2062.7|3
1723494410000|2024-08-12 20:26:50|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.9|2062.6|23
1723494420000|2024-08-12 20:27:00|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|1
1723494430000|2024-08-12 20:27:10|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|0
1723494440000|2024-08-12 20:27:20|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|18
1723494450000|2024-08-12 20:27:30|2063|2062.7|2063|2062.7|2063|2062.7|2063|2062.7|9
1723494460000|2024-08-12 20:27:40|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2
1723494480000|2024-08-12 20:28:00|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|0
1723494490000|2024-08-12 20:28:10|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|0
1723494510000|2024-08-12 20:28:30|||||||||3
1723494520000|2024-08-12 20:28:40|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|7
1723494530000|2024-08-12 20:28:50|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|1
1723494540000|2024-08-12 20:29:00|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|0
1723494550000|2024-08-12 20:29:10|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|1
1723494560000|2024-08-12 20:29:20|2062.7|2062.4|2062.6|2062.3|2062.8|2062.5|2062.6|2062.3|4
1723494570000|2024-08-12 20:29:30|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|6
1723494580000|2024-08-12 20:29:40|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|3
1723494590000|2024-08-12 20:29:50|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|4
1723494600000|2024-08-12 20:30:00|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|1
1723494610000|2024-08-12 20:30:10|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|0
1723494620000|2024-08-12 20:30:20|2062.7|2062.4|2062.9|2062.6|2062.9|2062.6|2062.7|2062.4|7
1723494630000|2024-08-12 20:30:30|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.8|2062.5|4
1723494640000|2024-08-12 20:30:40|2062.9|2062.6|2062.8|2062.5|2063|2062.7|2062.7|2062.4|7
1723494650000|2024-08-12 20:30:50|||||||||1
1723494660000|2024-08-12 20:31:00|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.5|2062.2|9
1723494670000|2024-08-12 20:31:10|2062.7|2062.4|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|10
1723494680000|2024-08-12 20:31:20|||||||||1
1723494690000|2024-08-12 20:31:30|2062.9|2062.6|2062.5|2062.2|2062.9|2062.6|2062.5|2062.2|5
1723494700000|2024-08-12 20:31:40|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.3|2062|21
1723494720000|2024-08-12 20:32:00|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|3
1723494730000|2024-08-12 20:32:10|2062.7|2062.4|2062.8|2062.5|2063|2062.7|2062.6|2062.3|30
1723494740000|2024-08-12 20:32:20|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|0
1723494760000|2024-08-12 20:32:40|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|1
1723494770000|2024-08-12 20:32:50|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.4|2062.1|4
1723494790000|2024-08-12 20:33:10|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.4|2062.1|30
1723494800000|2024-08-12 20:33:20|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|4
1723494810000|2024-08-12 20:33:30|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|6
1723494820000|2024-08-12 20:33:40|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|8
1723494830000|2024-08-12 20:33:50|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|1
1723494840000|2024-08-12 20:34:00|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|0
1723494850000|2024-08-12 20:34:10|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|4
1723494860000|2024-08-12 20:34:20|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|4
1723494870000|2024-08-12 20:34:30|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|6
1723494880000|2024-08-12 20:34:40|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|7
1723494890000|2024-08-12 20:34:50|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2
1723494900000|2024-08-12 20:35:00|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|0
1723494910000|2024-08-12 20:35:10|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|3
1723494920000|2024-08-12 20:35:20|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2
1723494930000|2024-08-12 20:35:30|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|1
1723494940000|2024-08-12 20:35:40|2062.4|2062.1|2062.5|2062.2|2062.5|2062.2|2062.4|2062.1|3
1723494950000|2024-08-12 20:35:50|2062.4|2062.1|2062.5|2062.2|2062.5|2062.2|2062.4|2062.1|2
1723494960000|2024-08-12 20:36:00|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|3
1723494970000|2024-08-12 20:36:10|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|2
1723494980000|2024-08-12 20:36:20|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|0
1723495000000|2024-08-12 20:36:40|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|1
1723495040000|2024-08-12 20:37:20|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|0
1723495060000|2024-08-12 20:37:40|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|10
1723495070000|2024-08-12 20:37:50|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|0
1723495080000|2024-08-12 20:38:00|2062.5|2062.2|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|1
1723495100000|2024-08-12 20:38:20|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|0
1723495110000|2024-08-12 20:38:30|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.4|2062.1|8
1723495120000|2024-08-12 20:38:40|2062.6|2062.3|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|1
1723495130000|2024-08-12 20:38:50|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|0
1723495140000|2024-08-12 20:39:00|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|1
1723495150000|2024-08-12 20:39:10|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|5
1723495170000|2024-08-12 20:39:30|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|0
1723495180000|2024-08-12 20:39:40|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|0
1723495200000|2024-08-12 20:40:00|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|5
1723495210000|2024-08-12 20:40:10|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|0
1723495230000|2024-08-12 20:40:30|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|1
1723495240000|2024-08-12 20:40:40|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|4
1723495260000|2024-08-12 20:41:00|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|3
1723495270000|2024-08-12 20:41:10|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|0
1723495280000|2024-08-12 20:41:20|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|0
1723495290000|2024-08-12 20:41:30|||||||||3
1723495300000|2024-08-12 20:41:40|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|0
1723495310000|2024-08-12 20:41:50|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|6
1723495320000|2024-08-12 20:42:00|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|0
1723495330000|2024-08-12 20:42:10|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|0
1723495340000|2024-08-12 20:42:20|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|0
1723495360000|2024-08-12 20:42:40|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|0
1723495380000|2024-08-12 20:43:00|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2
1723495400000|2024-08-12 20:43:20|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|1
1723495410000|2024-08-12 20:43:30|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|3
1723495420000|2024-08-12 20:43:40|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|2
1723495430000|2024-08-12 20:43:50|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|0
1723495440000|2024-08-12 20:44:00|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|1
1723495450000|2024-08-12 20:44:10|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|0
1723495460000|2024-08-12 20:44:20|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|4
1723495470000|2024-08-12 20:44:30|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|6
1723495480000|2024-08-12 20:44:40|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|0
1723495490000|2024-08-12 20:44:50|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|0
1723495500000|2024-08-12 20:45:00|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|4
1723495510000|2024-08-12 20:45:10|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|4
1723495520000|2024-08-12 20:45:20|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.8|2062.5|4
1723495530000|2024-08-12 20:45:30|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.9|2062.6|12
1723495540000|2024-08-12 20:45:40|2062.9|2062.6|2063.1|2062.8|2063.1|2062.8|2062.9|2062.6|3
1723495550000|2024-08-12 20:45:50|2063|2062.7|2062.9|2062.6|2063|2062.7|2062.9|2062.6|11
1723495560000|2024-08-12 20:46:00|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.8|2062.5|5
1723495570000|2024-08-12 20:46:10|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|1
1723495590000|2024-08-12 20:46:30|2063|2062.7|2062.9|2062.6|2063|2062.7|2062.8|2062.5|0
1723495620000|2024-08-12 20:47:00|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|0
1723495630000|2024-08-12 20:47:10|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|0
1723495640000|2024-08-12 20:47:20|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|0
1723495650000|2024-08-12 20:47:30|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|0
1723495670000|2024-08-12 20:47:50|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|3
1723495680000|2024-08-12 20:48:00|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|1
1723495690000|2024-08-12 20:48:10|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|6
1723495700000|2024-08-12 20:48:20|2062.9|2062.6|2063|2062.7|2063.1|2062.8|2062.9|2062.6|0
1723495720000|2024-08-12 20:48:40|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.9|2062.6|1
1723495730000|2024-08-12 20:48:50|2063.1|2062.8|2062.9|2062.6|2063.1|2062.8|2062.9|2062.6|10
1723495740000|2024-08-12 20:49:00|2063|2062.7|2063|2062.7|2063|2062.7|2062.9|2062.6|1
1723495750000|2024-08-12 20:49:10|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2062.9|2062.6|0
1723495760000|2024-08-12 20:49:20|2063.1|2062.8|2063.2|2062.9|2063.2|2062.9|2063.1|2062.8|16
1723495770000|2024-08-12 20:49:30|||||||||1
1723495780000|2024-08-12 20:49:40|2063|2062.7|2062.7|2062.4|2063|2062.7|2062.7|2062.4|11
1723495790000|2024-08-12 20:49:50|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|2
1723495800000|2024-08-12 20:50:00|2062.7|2062.4|2062.9|2062.6|2062.9|2062.6|2062.7|2062.4|19
1723495810000|2024-08-12 20:50:10|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|0
1723495830000|2024-08-12 20:50:30|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|3
1723495850000|2024-08-12 20:50:50|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|0
1723495860000|2024-08-12 20:51:00|||||||||20
1723495870000|2024-08-12 20:51:10|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|1
1723495880000|2024-08-12 20:51:20|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|6
1723495890000|2024-08-12 20:51:30|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|5
1723495900000|2024-08-12 20:51:40|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.4|2062.1|10
1723495910000|2024-08-12 20:51:50|2062.4|2062.1|2062.5|2062.2|2062.5|2062.2|2062.4|2062.1|1
1723495920000|2024-08-12 20:52:00|2062.6|2062.3|2062.9|2062.6|2062.9|2062.6|2062.6|2062.3|13
1723495930000|2024-08-12 20:52:10|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|3
1723495950000|2024-08-12 20:52:30|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|1
1723495960000|2024-08-12 20:52:40|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|4
1723495970000|2024-08-12 20:52:50|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|2
1723495980000|2024-08-12 20:53:00|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2
1723496000000|2024-08-12 20:53:20|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|8
1723496020000|2024-08-12 20:53:40|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|5
1723496030000|2024-08-12 20:53:50|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|0
1723496040000|2024-08-12 20:54:00|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|0
1723496070000|2024-08-12 20:54:30|2062.6|2062.3|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|6
1723496080000|2024-08-12 20:54:40|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|14
1723496090000|2024-08-12 20:54:50|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|10
1723496100000|2024-08-12 20:55:00|||||||||2
1723496110000|2024-08-12 20:55:10|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|5
1723496130000|2024-08-12 20:55:30|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|0
1723496140000|2024-08-12 20:55:40|2063|2062.7|2062.9|2062.6|2063|2062.7|2062.9|2062.6|0
1723496150000|2024-08-12 20:55:50|2062.8|2062.5|2062.9|2062.6|2062.9|2062.6|2062.7|2062.4|6
1723496190000|2024-08-12 20:56:30|2063|2062.7|2063|2062.7|2063|2062.7|2063|2062.7|16
1723496200000|2024-08-12 20:56:40|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|5
1723496210000|2024-08-12 20:56:50|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|17
1723496220000|2024-08-12 20:57:00|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.9|2062.6|9
1723496230000|2024-08-12 20:57:10|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063|2062.7|1
1723496240000|2024-08-12 20:57:20|2063.3|2063|2063.3|2063|2063.3|2063|2063.2|2062.9|1
1723496260000|2024-08-12 20:57:40|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|0
1723496280000|2024-08-12 20:58:00|||||||||5
1723496300000|2024-08-12 20:58:20|||||||||1
1723496320000|2024-08-12 20:58:40|2063.3|2063|2063.5|2063.2|2063.5|2063.2|2063.3|2063|7
1723496330000|2024-08-12 20:58:50|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|4
1723496340000|2024-08-12 20:59:00|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|11
1723496350000|2024-08-12 20:59:10|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|8
1723496360000|2024-08-12 20:59:20|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|3
1723496370000|2024-08-12 20:59:30|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|8
1723496380000|2024-08-12 20:59:40|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.5|2063.2|14
1723496390000|2024-08-12 20:59:50|2063.3|2063|2063.6|2062.8|2063.6|2063|2063.1|2062.8|25
1723496400000|2024-08-12 21:00:00|2063.7|2062.9|2063.8|2063|2063.8|2063|2063.7|2062.9|0
1723496590000|2024-08-12 21:03:10|2063.7|2062.9|2063.7|2062.9|2063.7|2062.9|2063.7|2062.9|0
1723496750000|2024-08-12 21:05:50|2063.8|2063|2063.8|2063|2063.8|2063|2063.8|2063|0
1723496950000|2024-08-12 21:09:10|2063.7|2062.9|2063.7|2062.9|2063.7|2062.9|2063.7|2062.9|0
1723497160000|2024-08-12 21:12:40|2063.8|2063|2063.8|2063|2063.8|2063|2063.8|2063|0
1723497410000|2024-08-12 21:16:50|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|0
1723497450000|2024-08-12 21:17:30|2064|2063.2|2064|2063.2|2064|2063.2|2064|2063.2|0
1723497620000|2024-08-12 21:20:20|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|0
1723497680000|2024-08-12 21:21:20|2064|2063.2|2064|2063.2|2064|2063.2|2064|2063.2|0
1723498100000|2024-08-12 21:28:20|2063.9|2063.1|2063.9|2063.1|2064|2063.2|2063.9|2063.1|0
1723498110000|2024-08-12 21:28:30|2064|2063.2|2063.9|2063.1|2064|2063.2|2063.9|2063.1|0
1723498120000|2024-08-12 21:28:40|2064|2063.2|2064|2063.2|2064|2063.2|2064|2063.2|0
1723498160000|2024-08-12 21:29:20|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|0
1723498210000|2024-08-12 21:30:10|2064|2063.2|2064|2063.2|2064|2063.2|2064|2063.2|0
1723498250000|2024-08-12 21:30:50|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|0
1723499350000|2024-08-12 21:49:10|2063.8|2063|2063.8|2063|2063.8|2063|2063.8|2063|0
1723499400000|2024-08-12 21:50:00|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|0
1723499650000|2024-08-12 21:54:10|2064|2063.2|2064|2063.2|2064|2063.2|2064|2063.2|0
1723499680000|2024-08-12 21:54:40|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|2063.9|2063.1|0
1723499770000|2024-08-12 21:56:10|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|0
1723499860000|2024-08-12 21:57:40|2064.3|2063.5|2064.3|2063.5|2064.3|2063.5|2064.3|2063.5|0
1723499900000|2024-08-12 21:58:20|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|2064.2|2063.4|0
1723499960000|2024-08-12 21:59:20|2064|2063.2|2064.3|2063.5|2064.3|2063.5|2064|2063.2|0
1723499970000|2024-08-12 21:59:30|2064.2|2063.4|2064|2063.2|2064.3|2063.5|2064|2063.2|0
1723499980000|2024-08-12 21:59:40|2064.2|2063.4|2064.2|2063.4|2064.3|2063.5|2064.2|2063.4|0
1723499990000|2024-08-12 21:59:50|2064.3|2063.5|2064.2|2063.4|2064.3|2063.5|2064.2|2063.4|0
1723500000000|2024-08-12 22:00:00|2064.6|2064.3|2063.7|2063.4|2064.7|2064.4|2063.7|2063.4|6
1723500010000|2024-08-12 22:00:10|2063.8|2063.5|2064.3|2064|2064.3|2064|2063.6|2063.3|26
1723500020000|2024-08-12 22:00:20|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064|2063.7|10
1723500030000|2024-08-12 22:00:30|2063.4|2063.1|2063.7|2063.4|2063.7|2063.4|2063.4|2063.1|17
1723500040000|2024-08-12 22:00:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|0
1723500050000|2024-08-12 22:00:50|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1723500060000|2024-08-12 22:01:00|2064|2063.7|2063.7|2063.4|2064.2|2063.9|2063.7|2063.4|11
1723500070000|2024-08-12 22:01:10|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.6|2063.3|9
1723500080000|2024-08-12 22:01:20|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723500090000|2024-08-12 22:01:30|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|1
1723500100000|2024-08-12 22:01:40|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2
1723500110000|2024-08-12 22:01:50|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|2
1723500120000|2024-08-12 22:02:00|2063.8|2063.5|2063.7|2063.4|2064.1|2063.8|2063.7|2063.4|17
1723500130000|2024-08-12 22:02:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1723500140000|2024-08-12 22:02:20|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|2
1723500160000|2024-08-12 22:02:40|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|0
1723500170000|2024-08-12 22:02:50|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723500180000|2024-08-12 22:03:00|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723500190000|2024-08-12 22:03:10|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723500210000|2024-08-12 22:03:30|2063.7|2063.4|2063.5|2063.2|2063.7|2063.4|2063.5|2063.2|2
1723500220000|2024-08-12 22:03:40|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|1
1723500230000|2024-08-12 22:03:50|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|1
1723500260000|2024-08-12 22:04:20|2063.8|2063.5|2063.9|2063.6|2064|2063.7|2063.6|2063.3|7
1723500280000|2024-08-12 22:04:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723500290000|2024-08-12 22:04:50|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723500300000|2024-08-12 22:05:00|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723500320000|2024-08-12 22:05:20|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|5
1723500340000|2024-08-12 22:05:40|||||||||2
1723500350000|2024-08-12 22:05:50|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|3
1723500360000|2024-08-12 22:06:00|2063.8|2063.5|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|3
1723500380000|2024-08-12 22:06:20|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|2
1723500390000|2024-08-12 22:06:30|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723500420000|2024-08-12 22:07:00|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|0
1723500440000|2024-08-12 22:07:20|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723500450000|2024-08-12 22:07:30|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1723500470000|2024-08-12 22:07:50|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|2
1723500480000|2024-08-12 22:08:00|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|2
1723500530000|2024-08-12 22:08:50|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723500540000|2024-08-12 22:09:00|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.9|2063.6|15
1723500550000|2024-08-12 22:09:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723500570000|2024-08-12 22:09:30|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|7
1723500590000|2024-08-12 22:09:50|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|1
1723500600000|2024-08-12 22:10:00|2064.3|2064|2064.2|2063.9|2064.4|2064.1|2064|2063.7|2
1723500630000|2024-08-12 22:10:30|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|5
1723500640000|2024-08-12 22:10:40|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.5|2064.2|3
1723500650000|2024-08-12 22:10:50|2064.5|2064.2|2064.3|2064|2064.5|2064.2|2064.3|2064|0
1723500660000|2024-08-12 22:11:00|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1723500680000|2024-08-12 22:11:20|2064|2063.7|2064|2063.7|2064.1|2063.8|2064|2063.7|2
1723500690000|2024-08-12 22:11:30|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1723500700000|2024-08-12 22:11:40|2064|2063.7|2064|2063.7|2064.1|2063.8|2064|2063.7|3
1723500710000|2024-08-12 22:11:50|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064|2063.7|0
1723500720000|2024-08-12 22:12:00|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|1
1723500730000|2024-08-12 22:12:10|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|2
1723500740000|2024-08-12 22:12:20|2064.2|2063.9|2064.1|2063.8|2064.2|2063.9|2064.1|2063.8|0
1723500760000|2024-08-12 22:12:40|2064.2|2063.9|2064.5|2064.2|2064.5|2064.2|2064.2|2063.9|4
1723500770000|2024-08-12 22:12:50|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|2
1723500780000|2024-08-12 22:13:00|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2064.2|2063.9|0
1723500800000|2024-08-12 22:13:20|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|2
1723500810000|2024-08-12 22:13:30|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|0
1723500820000|2024-08-12 22:13:40|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1723500830000|2024-08-12 22:13:50|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|0
1723500840000|2024-08-12 22:14:00|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|1
1723500860000|2024-08-12 22:14:20|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|1
1723500870000|2024-08-12 22:14:30|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|1
1723500890000|2024-08-12 22:14:50|2064.5|2064.2|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|0
1723500900000|2024-08-12 22:15:00|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723500910000|2024-08-12 22:15:10|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2
1723500920000|2024-08-12 22:15:20|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.6|2064.3|3
1723500930000|2024-08-12 22:15:30|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|3
1723500940000|2024-08-12 22:15:40|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|4
1723500950000|2024-08-12 22:15:50|2064.6|2064.3|2064.5|2064.2|2064.7|2064.4|2064.5|2064.2|16
1723500960000|2024-08-12 22:16:00|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|1
1723500970000|2024-08-12 22:16:10|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|3
1723501010000|2024-08-12 22:16:50|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|3
1723501030000|2024-08-12 22:17:10|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2
1723501040000|2024-08-12 22:17:20|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|0
1723501050000|2024-08-12 22:17:30|2064.4|2064.1|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|0
1723501060000|2024-08-12 22:17:40|2064.4|2064.1|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|0
1723501070000|2024-08-12 22:17:50|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723501080000|2024-08-12 22:18:00|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|0
1723501090000|2024-08-12 22:18:10|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2
1723501100000|2024-08-12 22:18:20|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|0
1723501110000|2024-08-12 22:18:30|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|0
1723501120000|2024-08-12 22:18:40|2064.7|2064.4|2064.5|2064.2|2064.7|2064.4|2064.5|2064.2|1
1723501140000|2024-08-12 22:19:00|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723501150000|2024-08-12 22:19:10|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|0
1723501160000|2024-08-12 22:19:20|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723501170000|2024-08-12 22:19:30|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2
1723501180000|2024-08-12 22:19:40|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|1
1723501190000|2024-08-12 22:19:50|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|1
1723501200000|2024-08-12 22:20:00|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|0
1723501210000|2024-08-12 22:20:10|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.6|2064.3|0
1723501220000|2024-08-12 22:20:20|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|0
1723501230000|2024-08-12 22:20:30|2064.6|2064.3|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|1
1723501240000|2024-08-12 22:20:40|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|0
1723501260000|2024-08-12 22:21:00|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|0
1723501270000|2024-08-12 22:21:10|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|0
1723501280000|2024-08-12 22:21:20|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|7
1723501290000|2024-08-12 22:21:30|2064.8|2064.5|2064.8|2064.5|2065|2064.7|2064.8|2064.5|9
1723501310000|2024-08-12 22:21:50|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|0
1723501320000|2024-08-12 22:22:00|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|0
1723501330000|2024-08-12 22:22:10|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|0
1723501340000|2024-08-12 22:22:20|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|1
1723501360000|2024-08-12 22:22:40|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|0
1723501380000|2024-08-12 22:23:00|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|0
1723501400000|2024-08-12 22:23:20|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|0
1723501410000|2024-08-12 22:23:30|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2
1723501430000|2024-08-12 22:23:50|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2064.9|2064.6|0
1723501440000|2024-08-12 22:24:00|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.9|2064.6|0
1723501450000|2024-08-12 22:24:10|2065|2064.7|2064.8|2064.5|2065|2064.7|2064.8|2064.5|0
1723501460000|2024-08-12 22:24:20|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|0
1723501470000|2024-08-12 22:24:30|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|0
1723501480000|2024-08-12 22:24:40|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|0
1723501490000|2024-08-12 22:24:50|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|0
1723501530000|2024-08-12 22:25:30|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|0
1723501550000|2024-08-12 22:25:50|2064.4|2064.1|2064.8|2064.5|2064.8|2064.5|2064.4|2064.1|11
1723501560000|2024-08-12 22:26:00|2064.7|2064.4|2064.4|2064.1|2064.8|2064.5|2064.4|2064.1|7
1723501570000|2024-08-12 22:26:10|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|0
1723501580000|2024-08-12 22:26:20|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|0
1723501590000|2024-08-12 22:26:30|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723501600000|2024-08-12 22:26:40|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|0
1723501620000|2024-08-12 22:27:00|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|0
1723501630000|2024-08-12 22:27:10|2064.4|2064.1|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|0
1723501650000|2024-08-12 22:27:30|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|8
1723501660000|2024-08-12 22:27:40|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.5|2064.2|0
1723501670000|2024-08-12 22:27:50|2064.7|2064.4|2064.5|2064.2|2064.7|2064.4|2064.5|2064.2|0
1723501680000|2024-08-12 22:28:00|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723501690000|2024-08-12 22:28:10|||||||||1
1723501710000|2024-08-12 22:28:30|2064.5|2064.2|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|1
1723501720000|2024-08-12 22:28:40|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|0
1723501740000|2024-08-12 22:29:00|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|8
1723501750000|2024-08-12 22:29:10|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.5|2064.2|4
1723501760000|2024-08-12 22:29:20|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|0
1723501770000|2024-08-12 22:29:30|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|0
1723501780000|2024-08-12 22:29:40|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2
1723501790000|2024-08-12 22:29:50|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|0
1723501810000|2024-08-12 22:30:10|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|1
1723501820000|2024-08-12 22:30:20|2064.4|2064.1|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|0
1723501830000|2024-08-12 22:30:30|2064.3|2064|2063.9|2063.6|2064.3|2064|2063.8|2063.5|8
1723501840000|2024-08-12 22:30:40|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2064|2063.7|2
1723501860000|2024-08-12 22:31:00|2064|2063.7|2064.2|2063.9|2064.2|2063.9|2064|2063.7|2
1723501870000|2024-08-12 22:31:10|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|3
1723501880000|2024-08-12 22:31:20|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.8|2063.5|5
1723501890000|2024-08-12 22:31:30|||||||||2
1723501920000|2024-08-12 22:32:00|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723501930000|2024-08-12 22:32:10|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|7
1723501940000|2024-08-12 22:32:20|||||||||2
1723501970000|2024-08-12 22:32:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2
1723501980000|2024-08-12 22:33:00|||||||||1
1723501990000|2024-08-12 22:33:10|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.9|2063.6|0
1723502000000|2024-08-12 22:33:20|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|2
1723502020000|2024-08-12 22:33:40|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723502030000|2024-08-12 22:33:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723502050000|2024-08-12 22:34:10|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|2
1723502060000|2024-08-12 22:34:20|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|0
1723502090000|2024-08-12 22:34:50|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|0
1723502100000|2024-08-12 22:35:00|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|1
1723502110000|2024-08-12 22:35:10|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1723502150000|2024-08-12 22:35:50|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723502160000|2024-08-12 22:36:00|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|0
1723502170000|2024-08-12 22:36:10|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|0
1723502200000|2024-08-12 22:36:40|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.2|2062.9|5
1723502210000|2024-08-12 22:36:50|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|4
1723502230000|2024-08-12 22:37:10|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|1
1723502240000|2024-08-12 22:37:20|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|0
1723502280000|2024-08-12 22:38:00|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|1
1723502290000|2024-08-12 22:38:10|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|0
1723502300000|2024-08-12 22:38:20|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|1
1723502310000|2024-08-12 22:38:30|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723502320000|2024-08-12 22:38:40|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.5|2063.2|13
1723502330000|2024-08-12 22:38:50|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|3
1723502340000|2024-08-12 22:39:00|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|1
1723502350000|2024-08-12 22:39:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1723502360000|2024-08-12 22:39:20|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1723502380000|2024-08-12 22:39:40|2063.8|2063.5|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|4
1723502390000|2024-08-12 22:39:50|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723502410000|2024-08-12 22:40:10|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723502420000|2024-08-12 22:40:20|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723502430000|2024-08-12 22:40:30|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|1
1723502440000|2024-08-12 22:40:40|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723502460000|2024-08-12 22:41:00|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723502500000|2024-08-12 22:41:40|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|2
1723502540000|2024-08-12 22:42:20|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|0
1723502550000|2024-08-12 22:42:30|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723502570000|2024-08-12 22:42:50|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723502590000|2024-08-12 22:43:10|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723502600000|2024-08-12 22:43:20|2063.6|2063.3|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|3
1723502610000|2024-08-12 22:43:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723502640000|2024-08-12 22:44:00|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723502680000|2024-08-12 22:44:40|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723502700000|2024-08-12 22:45:00|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|0
1723502720000|2024-08-12 22:45:20|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|1
1723502730000|2024-08-12 22:45:30|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723502740000|2024-08-12 22:45:40|||||||||1
1723502780000|2024-08-12 22:46:20|||||||||1
1723502800000|2024-08-12 22:46:40|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1723502810000|2024-08-12 22:46:50|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|4
1723502820000|2024-08-12 22:47:00|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|0
1723502840000|2024-08-12 22:47:20|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|1
1723502850000|2024-08-12 22:47:30|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|1
1723502860000|2024-08-12 22:47:40|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|0
1723502870000|2024-08-12 22:47:50|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|1
1723502980000|2024-08-12 22:49:40|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|5
1723502990000|2024-08-12 22:49:50|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|8
1723503000000|2024-08-12 22:50:00|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|0
1723503010000|2024-08-12 22:50:10|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.3|2064|1
1723503020000|2024-08-12 22:50:20|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|7
1723503030000|2024-08-12 22:50:30|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|0
1723503040000|2024-08-12 22:50:40|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|0
1723503050000|2024-08-12 22:50:50|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723503060000|2024-08-12 22:51:00|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|0
1723503070000|2024-08-12 22:51:10|2064.3|2064|2064.3|2064|2064.3|2064|2064.2|2063.9|8
1723503080000|2024-08-12 22:51:20|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2
1723503090000|2024-08-12 22:51:30|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|0
1723503110000|2024-08-12 22:51:50|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|2
1723503130000|2024-08-12 22:52:10|2064.4|2064.1|2064.3|2064|2064.4|2064.1|2064.3|2064|0
1723503140000|2024-08-12 22:52:20|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|9
1723503150000|2024-08-12 22:52:30|2064.1|2063.8|2063.4|2063.1|2064.1|2063.8|2063.4|2063.1|8
1723503160000|2024-08-12 22:52:40|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063.3|2063|6
1723503180000|2024-08-12 22:53:00|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|0
1723503190000|2024-08-12 22:53:10|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|0
1723503260000|2024-08-12 22:54:20|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723503280000|2024-08-12 22:54:40|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723503290000|2024-08-12 22:54:50|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723503310000|2024-08-12 22:55:10|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|0
1723503350000|2024-08-12 22:55:50|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|0
1723503360000|2024-08-12 22:56:00|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|3
1723503370000|2024-08-12 22:56:10|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.2|2062.9|1
1723503380000|2024-08-12 22:56:20|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|0
1723503420000|2024-08-12 22:57:00|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|2
1723503430000|2024-08-12 22:57:10|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.2|2062.9|0
1723503440000|2024-08-12 22:57:20|||||||||2
1723503450000|2024-08-12 22:57:30|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|0
1723503460000|2024-08-12 22:57:40|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|0
1723503470000|2024-08-12 22:57:50|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|2
1723503480000|2024-08-12 22:58:00|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|7
1723503490000|2024-08-12 22:58:10|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1723503530000|2024-08-12 22:58:50|||||||||1
1723503570000|2024-08-12 22:59:30|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|0
1723503600000|2024-08-12 23:00:00|2063.2|2062.9|2063.5|2063.2|2063.5|2063.2|2063.2|2062.9|7
1723503610000|2024-08-12 23:00:10|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2
1723503660000|2024-08-12 23:01:00|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|3
1723503750000|2024-08-12 23:02:30|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|0
1723503820000|2024-08-12 23:03:40|||||||||1
1723503840000|2024-08-12 23:04:00|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|3
1723503890000|2024-08-12 23:04:50|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.4|2063.1|4
1723503920000|2024-08-12 23:05:20|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|0
1723503930000|2024-08-12 23:05:30|||||||||1
1723503960000|2024-08-12 23:06:00|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|0
1723504000000|2024-08-12 23:06:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|3
1723504030000|2024-08-12 23:07:10|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|1
1723504040000|2024-08-12 23:07:20|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1723504050000|2024-08-12 23:07:30|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|1
1723504060000|2024-08-12 23:07:40|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723504070000|2024-08-12 23:07:50|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|0
1723504100000|2024-08-12 23:08:20|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1723504130000|2024-08-12 23:08:50|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|1
1723504150000|2024-08-12 23:09:10|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723504170000|2024-08-12 23:09:30|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723504180000|2024-08-12 23:09:40|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723504190000|2024-08-12 23:09:50|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723504310000|2024-08-12 23:11:50|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723504320000|2024-08-12 23:12:00|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|4
1723504480000|2024-08-12 23:14:40|||||||||1
1723504510000|2024-08-12 23:15:10|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723504600000|2024-08-12 23:16:40|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|5
1723504620000|2024-08-12 23:17:00|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|0
1723504640000|2024-08-12 23:17:20|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1723504650000|2024-08-12 23:17:30|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1723504660000|2024-08-12 23:17:40|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|0
1723504720000|2024-08-12 23:18:40|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|3
1723504740000|2024-08-12 23:19:00|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.3|2064|0
1723504750000|2024-08-12 23:19:10|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|0
1723504770000|2024-08-12 23:19:30|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|0
1723504810000|2024-08-12 23:20:10|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|0
1723504820000|2024-08-12 23:20:20|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|1
1723504860000|2024-08-12 23:21:00|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1723504900000|2024-08-12 23:21:40|2064|2063.7|2063.5|2063.2|2064|2063.7|2063.5|2063.2|22
1723504910000|2024-08-12 23:21:50|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|0
1723504920000|2024-08-12 23:22:00|2063.3|2063|2063.4|2063.1|2063.7|2063.4|2063.3|2063|25
1723504950000|2024-08-12 23:22:30|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|1
1723504960000|2024-08-12 23:22:40|||||||||1
1723504980000|2024-08-12 23:23:00|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|3
1723504990000|2024-08-12 23:23:10|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1723505000000|2024-08-12 23:23:20|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|5
1723505050000|2024-08-12 23:24:10|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723505080000|2024-08-12 23:24:40|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723505150000|2024-08-12 23:25:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2
1723505210000|2024-08-12 23:26:50|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|4
1723505230000|2024-08-12 23:27:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723505250000|2024-08-12 23:27:30|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2
1723505260000|2024-08-12 23:27:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1723505280000|2024-08-12 23:28:00|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|1
1723505290000|2024-08-12 23:28:10|||||||||3
1723505310000|2024-08-12 23:28:30|||||||||2
1723505320000|2024-08-12 23:28:40|||||||||1
1723505330000|2024-08-12 23:28:50|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|4
1723505340000|2024-08-12 23:29:00|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1723505360000|2024-08-12 23:29:20|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|0
1723505380000|2024-08-12 23:29:40|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|11
1723505390000|2024-08-12 23:29:50|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.5|2064.2|3
1723505400000|2024-08-12 23:30:00|2064.7|2064.4|2065.2|2064.9|2065.4|2065.1|2064.6|2064.3|45
1723505410000|2024-08-12 23:30:10|2065.4|2065.1|2066.9|2066.6|2068|2067.7|2065.4|2065.1|148
1723505420000|2024-08-12 23:30:20|2067|2066.7|2067|2066.7|2067.5|2067.2|2066.5|2066.2|70
1723505430000|2024-08-12 23:30:30|2066.5|2066.2|2065.8|2065.5|2066.5|2066.2|2065.6|2065.3|5
1723505440000|2024-08-12 23:30:40|2065.9|2065.6|2066.4|2066.1|2066.4|2066.1|2065.4|2065.1|28
1723505450000|2024-08-12 23:30:50|2066.5|2066.2|2066.5|2066.2|2066.7|2066.4|2066|2065.7|9
1723505460000|2024-08-12 23:31:00|2066.4|2066.1|2066.6|2066.3|2066.6|2066.3|2066.4|2066.1|0
1723505470000|2024-08-12 23:31:10|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|0
1723505480000|2024-08-12 23:31:20|2066.6|2066.3|2066.9|2066.6|2066.9|2066.6|2066.6|2066.3|0
1723505490000|2024-08-12 23:31:30|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|6
1723505500000|2024-08-12 23:31:40|2066.6|2066.3|2066.8|2066.5|2066.8|2066.5|2066.6|2066.3|1
1723505510000|2024-08-12 23:31:50|2066.9|2066.6|2065.7|2065.4|2066.9|2066.6|2065.7|2065.4|8
1723505520000|2024-08-12 23:32:00|2065.9|2065.6|2065.8|2065.5|2066.2|2065.9|2065.8|2065.5|5
1723505530000|2024-08-12 23:32:10|2066|2065.7|2064.9|2064.6|2066.1|2065.8|2064.9|2064.6|37
1723505540000|2024-08-12 23:32:20|2065|2064.7|2064.5|2064.2|2065.2|2064.9|2064.5|2064.2|8
1723505550000|2024-08-12 23:32:30|2064.7|2064.4|2064.4|2064.1|2064.7|2064.4|2064.4|2064.1|9
1723505560000|2024-08-12 23:32:40|2064.5|2064.2|2064.2|2063.9|2064.5|2064.2|2064.1|2063.8|7
1723505570000|2024-08-12 23:32:50|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|3
1723505580000|2024-08-12 23:33:00|2064.2|2063.9|2063.1|2062.8|2064.2|2063.9|2063.1|2062.8|23
1723505590000|2024-08-12 23:33:10|2063.3|2063|2063.2|2062.9|2063.3|2063|2063.2|2062.9|5
1723505600000|2024-08-12 23:33:20|2063.3|2063|2063.4|2063.1|2063.5|2063.2|2063.3|2063|8
1723505610000|2024-08-12 23:33:30|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|0
1723505630000|2024-08-12 23:33:50|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063.3|2063|2
1723505640000|2024-08-12 23:34:00|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.3|2063|6
1723505650000|2024-08-12 23:34:10|2063.4|2063.1|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|2
1723505660000|2024-08-12 23:34:20|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.7|2063.4|1
1723505670000|2024-08-12 23:34:30|2063.8|2063.5|2063.6|2063.3|2064.1|2063.8|2063.6|2063.3|4
1723505680000|2024-08-12 23:34:40|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|0
1723505690000|2024-08-12 23:34:50|2063.3|2063|2063.2|2062.9|2063.3|2063|2063.2|2062.9|0
1723505700000|2024-08-12 23:35:00|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2
1723505710000|2024-08-12 23:35:10|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2
1723505720000|2024-08-12 23:35:20|2063|2062.7|2063.2|2062.9|2063.2|2062.9|2063|2062.7|2
1723505730000|2024-08-12 23:35:30|2063.4|2063.1|2063.2|2062.9|2063.5|2063.2|2063.2|2062.9|10
1723505740000|2024-08-12 23:35:40|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|0
1723505750000|2024-08-12 23:35:50|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.3|2063|4
1723505760000|2024-08-12 23:36:00|2063.2|2062.9|2063.4|2063.1|2063.4|2063.1|2063.2|2062.9|3
1723505770000|2024-08-12 23:36:10|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|0
1723505790000|2024-08-12 23:36:30|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|0
1723505800000|2024-08-12 23:36:40|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.3|2063|0
1723505810000|2024-08-12 23:36:50|2063.4|2063.1|2063.3|2063|2063.4|2063.1|2063.3|2063|0
1723505830000|2024-08-12 23:37:10|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|0
1723505840000|2024-08-12 23:37:20|2063.3|2063|2063.3|2063|2063.3|2063|2063.2|2062.9|0
1723505850000|2024-08-12 23:37:30|2063.2|2062.9|2063.2|2062.9|2063.3|2063|2063.2|2062.9|0
1723505880000|2024-08-12 23:38:00|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|0
1723505890000|2024-08-12 23:38:10|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|0
1723505910000|2024-08-12 23:38:30|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|0
1723505950000|2024-08-12 23:39:10|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|1
1723505960000|2024-08-12 23:39:20|2063|2062.7|2063|2062.7|2063|2062.7|2063|2062.7|2
1723505970000|2024-08-12 23:39:30|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|1
1723506000000|2024-08-12 23:40:00|2063|2062.7|2063|2062.7|2063.1|2062.8|2063|2062.7|3
1723506010000|2024-08-12 23:40:10|2063.1|2062.8|2063.2|2062.9|2063.2|2062.9|2063|2062.7|1
1723506020000|2024-08-12 23:40:20|2063.1|2062.8|2062.6|2062.3|2063.1|2062.8|2062.5|2062.2|11
1723506030000|2024-08-12 23:40:30|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2
1723506040000|2024-08-12 23:40:40|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|0
1723506070000|2024-08-12 23:41:10|2062.4|2062.1|2062.7|2062.4|2062.7|2062.4|2062.4|2062.1|5
1723506080000|2024-08-12 23:41:20|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|0
1723506090000|2024-08-12 23:41:30|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|0
1723506110000|2024-08-12 23:41:50|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|0
1723506140000|2024-08-12 23:42:20|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|6
1723506150000|2024-08-12 23:42:30|2063|2062.7|2063|2062.7|2063|2062.7|2063|2062.7|1
1723506170000|2024-08-12 23:42:50|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|3
1723506230000|2024-08-12 23:43:50|2063.3|2063|2063.1|2062.8|2063.3|2063|2063.1|2062.8|0
1723506240000|2024-08-12 23:44:00|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.2|2062.9|2
1723506260000|2024-08-12 23:44:20|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|0
1723506270000|2024-08-12 23:44:30|||||||||1
1723506300000|2024-08-12 23:45:00|2062.8|2062.5|2062.4|2062.1|2063|2062.7|2062.4|2062.1|4
1723506310000|2024-08-12 23:45:10|2062.5|2062.2|2062.8|2062.5|2062.8|2062.5|2062.5|2062.2|2
1723506320000|2024-08-12 23:45:20|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.8|2062.5|5
1723506330000|2024-08-12 23:45:30|2063.1|2062.8|2062.8|2062.5|2063.1|2062.8|2062.8|2062.5|4
1723506340000|2024-08-12 23:45:40|2062.9|2062.6|2063.1|2062.8|2063.1|2062.8|2062.7|2062.4|6
1723506350000|2024-08-12 23:45:50|2063.2|2062.9|2063.2|2062.9|2063.3|2063|2063.2|2062.9|1
1723506360000|2024-08-12 23:46:00|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.2|2062.9|7
1723506370000|2024-08-12 23:46:10|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|3
1723506380000|2024-08-12 23:46:20|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|1
1723506390000|2024-08-12 23:46:30|2063.2|2062.9|2063|2062.7|2063.2|2062.9|2063|2062.7|1
1723506400000|2024-08-12 23:46:40|2063.1|2062.8|2063.2|2062.9|2063.2|2062.9|2063.1|2062.8|6
1723506410000|2024-08-12 23:46:50|2063.4|2063.1|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|3
1723506420000|2024-08-12 23:47:00|2063.7|2063.4|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|5
1723506430000|2024-08-12 23:47:10|2063.7|2063.4|2063.9|2063.6|2063.9|2063.6|2063.7|2063.4|2
1723506440000|2024-08-12 23:47:20|2064.1|2063.8|2064.8|2064.5|2065|2064.7|2064.1|2063.8|13
1723506450000|2024-08-12 23:47:30|2064.7|2064.4|2064.4|2064.1|2064.7|2064.4|2064.3|2064|7
1723506460000|2024-08-12 23:47:40|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.3|2064|3
1723506470000|2024-08-12 23:47:50|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|1
1723506480000|2024-08-12 23:48:00|2064.6|2064.3|2064.3|2064|2064.6|2064.3|2064.3|2064|2
1723506490000|2024-08-12 23:48:10|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.3|2064|0
1723506500000|2024-08-12 23:48:20|2064.5|2064.2|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|1
1723506530000|2024-08-12 23:48:50|||||||||1
1723506540000|2024-08-12 23:49:00|2064.6|2064.3|2064.7|2064.4|2064.8|2064.5|2064.3|2064|4
1723506550000|2024-08-12 23:49:10|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723506560000|2024-08-12 23:49:20|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|0
1723506570000|2024-08-12 23:49:30|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|0
1723506580000|2024-08-12 23:49:40|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|0
1723506590000|2024-08-12 23:49:50|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.3|2064|0
1723506600000|2024-08-12 23:50:00|2064.3|2064|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|2
1723506610000|2024-08-12 23:50:10|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|0
1723506630000|2024-08-12 23:50:30|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|1
1723506650000|2024-08-12 23:50:50|||||||||1
1723506660000|2024-08-12 23:51:00|2063.9|2063.6|2063.7|2063.4|2064|2063.7|2063.7|2063.4|4
1723506670000|2024-08-12 23:51:10|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|3
1723506680000|2024-08-12 23:51:20|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|2
1723506700000|2024-08-12 23:51:40|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|3
1723506710000|2024-08-12 23:51:50|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723506720000|2024-08-12 23:52:00|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|2
1723506730000|2024-08-12 23:52:10|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|4
1723506740000|2024-08-12 23:52:20|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|2
1723506770000|2024-08-12 23:52:50|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|0
1723506780000|2024-08-12 23:53:00|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|2
1723506790000|2024-08-12 23:53:10|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723506800000|2024-08-12 23:53:20|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1723506810000|2024-08-12 23:53:30|||||||||1
1723506840000|2024-08-12 23:54:00|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|3
1723506870000|2024-08-12 23:54:30|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723506880000|2024-08-12 23:54:40|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|0
1723506900000|2024-08-12 23:55:00|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.9|2063.6|3
1723506910000|2024-08-12 23:55:10|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723506920000|2024-08-12 23:55:20|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723506930000|2024-08-12 23:55:30|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723506950000|2024-08-12 23:55:50|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|1
1723506960000|2024-08-12 23:56:00|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.6|2063.3|2
1723506970000|2024-08-12 23:56:10|2063.8|2063.5|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|2
1723506990000|2024-08-12 23:56:30|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723507000000|2024-08-12 23:56:40|2064|2063.7|2063.8|2063.5|2064|2063.7|2063.8|2063.5|0
1723507010000|2024-08-12 23:56:50|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|1
1723507020000|2024-08-12 23:57:00|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|2
1723507040000|2024-08-12 23:57:20|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1723507050000|2024-08-12 23:57:30|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|1
1723507060000|2024-08-12 23:57:40|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723507080000|2024-08-12 23:58:00|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|0
1723507090000|2024-08-12 23:58:10|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|1
1723507100000|2024-08-12 23:58:20|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|3
1723507110000|2024-08-12 23:58:30|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|1
1723507120000|2024-08-12 23:58:40|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723507130000|2024-08-12 23:58:50|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|2
1723507140000|2024-08-12 23:59:00|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|2
1723507150000|2024-08-12 23:59:10|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.7|2063.4|5
1723507160000|2024-08-12 23:59:20|2063.9|2063.6|2064.2|2063.9|2064.2|2063.9|2063.9|2063.6|5
1723507170000|2024-08-12 23:59:30|2064.1|2063.8|2064.3|2064|2064.3|2064|2064.1|2063.8|0
1723507180000|2024-08-12 23:59:40|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|1
1723507190000|2024-08-12 23:59:50|2064.5|2064.2|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|4
1723507200000|2024-08-13 00:00:00|2064.5|2064.2|2065.2|2064.9|2065.2|2064.9|2064.4|2064.1|10
1723507210000|2024-08-13 00:00:10|2065.3|2065|2064.6|2064.3|2065.3|2065|2064.5|2064.2|5
1723507220000|2024-08-13 00:00:20|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.5|2064.2|1
1723507230000|2024-08-13 00:00:30|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.6|2064.3|1
1723507240000|2024-08-13 00:00:40|2064.9|2064.6|2064.9|2064.6|2065|2064.7|2064.9|2064.6|0
1723507250000|2024-08-13 00:00:50|2065|2064.7|2064.6|2064.3|2065.1|2064.8|2064.6|2064.3|0
1723507260000|2024-08-13 00:01:00|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.3|2064|1
1723507270000|2024-08-13 00:01:10|2064.7|2064.4|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|1
1723507280000|2024-08-13 00:01:20|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.6|2064.3|0
1723507290000|2024-08-13 00:01:30|2064.6|2064.3|2064.3|2064|2064.6|2064.3|2064.3|2064|0
1723507300000|2024-08-13 00:01:40|2064.4|2064.1|2064.9|2064.6|2064.9|2064.6|2064.4|2064.1|2
1723507310000|2024-08-13 00:01:50|2065|2064.7|2065.1|2064.8|2065.2|2064.9|2064.9|2064.6|2
1723507320000|2024-08-13 00:02:00|2065.2|2064.9|2065.2|2064.9|2065.4|2065.1|2065.2|2064.9|0
1723507330000|2024-08-13 00:02:10|2065|2064.7|2064.9|2064.6|2065.1|2064.8|2064.9|2064.6|0
1723507340000|2024-08-13 00:02:20|2064.7|2064.4|2064.5|2064.2|2064.7|2064.4|2064.4|2064.1|2
1723507350000|2024-08-13 00:02:30|2064.4|2064.1|2064.5|2064.2|2064.5|2064.2|2064.4|2064.1|0
1723507360000|2024-08-13 00:02:40|2064.4|2064.1|2064.7|2064.4|2064.7|2064.4|2064.4|2064.1|0
1723507370000|2024-08-13 00:02:50|2064.6|2064.3|2064.7|2064.4|2064.8|2064.5|2064.6|2064.3|0
1723507380000|2024-08-13 00:03:00|2064.8|2064.5|2064.9|2064.6|2065|2064.7|2064.8|2064.5|0
1723507390000|2024-08-13 00:03:10|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|0
1723507400000|2024-08-13 00:03:20|2064.6|2064.3|2064.7|2064.4|2064.8|2064.5|2064.6|2064.3|1
1723507410000|2024-08-13 00:03:30|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.7|2064.4|0
1723507420000|2024-08-13 00:03:40|2065|2064.7|2064.9|2064.6|2065.1|2064.8|2064.8|2064.5|2
1723507430000|2024-08-13 00:03:50|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|0
1723507440000|2024-08-13 00:04:00|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|0
1723507450000|2024-08-13 00:04:10|2064.8|2064.5|2064.6|2064.3|2064.8|2064.5|2064.6|2064.3|1
1723507470000|2024-08-13 00:04:30|2064.7|2064.4|2064.5|2064.2|2064.7|2064.4|2064.5|2064.2|3
1723507480000|2024-08-13 00:04:40|||||||||1
1723507490000|2024-08-13 00:04:50|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|0
1723507500000|2024-08-13 00:05:00|2064.5|2064.2|2064.6|2064.3|2064.6|2064.3|2064.5|2064.2|0
1723507510000|2024-08-13 00:05:10|2064.7|2064.4|2064.5|2064.2|2064.7|2064.4|2064.4|2064.1|0
1723507520000|2024-08-13 00:05:20|2064.4|2064.1|2064.6|2064.3|2064.6|2064.3|2064.4|2064.1|1
1723507530000|2024-08-13 00:05:30|2064.5|2064.2|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|0
1723507540000|2024-08-13 00:05:40|2064.6|2064.3|2064.7|2064.4|2064.7|2064.4|2064.5|2064.2|1
1723507550000|2024-08-13 00:05:50|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|0
1723507560000|2024-08-13 00:06:00|2065|2064.7|2065.2|2064.9|2065.3|2065|2065|2064.7|0
1723507570000|2024-08-13 00:06:10|2065.1|2064.8|2065.2|2064.9|2065.3|2065|2065.1|2064.8|0
1723507580000|2024-08-13 00:06:20|2065.1|2064.8|2065.3|2065|2065.3|2065|2065.1|2064.8|1
1723507590000|2024-08-13 00:06:30|2065.2|2064.9|2064.8|2064.5|2065.2|2064.9|2064.8|2064.5|1
1723507600000|2024-08-13 00:06:40|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723507610000|2024-08-13 00:06:50|2064.4|2064.1|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|0
1723507620000|2024-08-13 00:07:00|2064.4|2064.1|2064.3|2064|2064.4|2064.1|2064.3|2064|0
1723507630000|2024-08-13 00:07:10|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2064.2|2063.9|0
1723507640000|2024-08-13 00:07:20|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|0
1723507650000|2024-08-13 00:07:30|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|0
1723507660000|2024-08-13 00:07:40|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|1
1723507670000|2024-08-13 00:07:50|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|1
1723507680000|2024-08-13 00:08:00|2064.3|2064|2064.8|2064.5|2064.8|2064.5|2064.3|2064|2
1723507690000|2024-08-13 00:08:10|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|0
1723507700000|2024-08-13 00:08:20|2064.8|2064.5|2064.8|2064.5|2065.1|2064.8|2064.8|2064.5|4
1723507710000|2024-08-13 00:08:30|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|0
1723507720000|2024-08-13 00:08:40|2064.8|2064.5|2064.2|2063.9|2064.8|2064.5|2064.2|2063.9|7
1723507730000|2024-08-13 00:08:50|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|1
1723507740000|2024-08-13 00:09:00|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|0
1723507750000|2024-08-13 00:09:10|2064.3|2064|2064.2|2063.9|2064.3|2064|2064.2|2063.9|0
1723507760000|2024-08-13 00:09:20|2064.3|2064|2064.1|2063.8|2064.3|2064|2064.1|2063.8|0
1723507770000|2024-08-13 00:09:30|2064.2|2063.9|2064.5|2064.2|2064.6|2064.3|2064.2|2063.9|0
1723507780000|2024-08-13 00:09:40|2064.6|2064.3|2064.8|2064.5|2064.8|2064.5|2064.6|2064.3|0
1723507790000|2024-08-13 00:09:50|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|0
1723507800000|2024-08-13 00:10:00|2064.7|2064.4|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|0
1723507810000|2024-08-13 00:10:10|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|2064.8|2064.5|0
1723507820000|2024-08-13 00:10:20|2064.7|2064.4|2064.6|2064.3|2064.7|2064.4|2064.6|2064.3|0
1723507830000|2024-08-13 00:10:30|2064.5|2064.2|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|0
1723507840000|2024-08-13 00:10:40|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|0
1723507860000|2024-08-13 00:11:00|2064.5|2064.2|2064.3|2064|2064.5|2064.2|2064.3|2064|0
1723507870000|2024-08-13 00:11:10|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.3|2064|1
1723507890000|2024-08-13 00:11:30|2064.5|2064.2|2064.4|2064.1|2064.6|2064.3|2064.4|2064.1|1
1723507910000|2024-08-13 00:11:50|2064.3|2064|2064.2|2063.9|2064.3|2064|2064.2|2063.9|0
1723507920000|2024-08-13 00:12:00|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1723507930000|2024-08-13 00:12:10|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|0
1723507940000|2024-08-13 00:12:20|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1723507960000|2024-08-13 00:12:40|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1723507970000|2024-08-13 00:12:50|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|0
1723507980000|2024-08-13 00:13:00|2064|2063.7|2063.8|2063.5|2064|2063.7|2063.8|2063.5|0
1723508000000|2024-08-13 00:13:20|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|1
1723508010000|2024-08-13 00:13:30|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|0
1723508020000|2024-08-13 00:13:40|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|0
1723508030000|2024-08-13 00:13:50|2064.3|2064|2064.2|2063.9|2064.3|2064|2064.2|2063.9|0
1723508040000|2024-08-13 00:14:00|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|0
1723508050000|2024-08-13 00:14:10|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2064.2|2063.9|0
1723508060000|2024-08-13 00:14:20|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|0
1723508100000|2024-08-13 00:15:00|2064|2063.7|2064|2063.7|2064|2063.7|2063.9|2063.6|0
1723508120000|2024-08-13 00:15:20|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|1
1723508140000|2024-08-13 00:15:40|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|1
1723508150000|2024-08-13 00:15:50|2063.7|2063.4|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|0
1723508160000|2024-08-13 00:16:00|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|0
1723508170000|2024-08-13 00:16:10|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|2
1723508200000|2024-08-13 00:16:40|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|1
1723508220000|2024-08-13 00:17:00|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|1
1723508230000|2024-08-13 00:17:10|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|4
1723508250000|2024-08-13 00:17:30|2063.5|2063.2|2063.3|2063|2063.5|2063.2|2063.3|2063|1
1723508260000|2024-08-13 00:17:40|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2
1723508270000|2024-08-13 00:17:50|2063.2|2062.9|2063.1|2062.8|2063.2|2062.9|2063.1|2062.8|1
1723508280000|2024-08-13 00:18:00|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.2|2062.9|2
1723508290000|2024-08-13 00:18:10|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.2|2062.9|0
1723508300000|2024-08-13 00:18:20|2063.2|2062.9|2063.1|2062.8|2063.2|2062.9|2063.1|2062.8|1
1723508310000|2024-08-13 00:18:30|2063.3|2063|2063.4|2063.1|2063.6|2063.3|2063.3|2063|1
1723508320000|2024-08-13 00:18:40|2063.5|2063.2|2063.3|2063|2063.5|2063.2|2063.3|2063|0
1723508330000|2024-08-13 00:18:50|2063.4|2063.1|2063.3|2063|2063.4|2063.1|2063.3|2063|0
1723508340000|2024-08-13 00:19:00|2063.2|2062.9|2063.2|2062.9|2063.3|2063|2063.2|2062.9|0
1723508360000|2024-08-13 00:19:20|2063.3|2063|2063.2|2062.9|2063.3|2063|2063.2|2062.9|1
1723508370000|2024-08-13 00:19:30|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723508380000|2024-08-13 00:19:40|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|1
1723508390000|2024-08-13 00:19:50|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|0
1723508400000|2024-08-13 00:20:00|2063.9|2063.6|2064|2063.7|2064.1|2063.8|2063.9|2063.6|5
1723508410000|2024-08-13 00:20:10|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.9|2063.6|0
1723508420000|2024-08-13 00:20:20|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|1
1723508430000|2024-08-13 00:20:30|2064|2063.7|2064.1|2063.8|2064.2|2063.9|2063.9|2063.6|3
1723508440000|2024-08-13 00:20:40|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|0
1723508450000|2024-08-13 00:20:50|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1723508460000|2024-08-13 00:21:00|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1723508470000|2024-08-13 00:21:10|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|1
1723508480000|2024-08-13 00:21:20|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|0
1723508500000|2024-08-13 00:21:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723508520000|2024-08-13 00:22:00|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723508530000|2024-08-13 00:22:10|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723508540000|2024-08-13 00:22:20|2063.7|2063.4|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|2
1723508550000|2024-08-13 00:22:30|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|0
1723508560000|2024-08-13 00:22:40|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|0
1723508570000|2024-08-13 00:22:50|2063.3|2063|2063.2|2062.9|2063.3|2063|2063.2|2062.9|7
1723508580000|2024-08-13 00:23:00|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|0
1723508590000|2024-08-13 00:23:10|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1723508600000|2024-08-13 00:23:20|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.3|2063|2
1723508610000|2024-08-13 00:23:30|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|1
1723508620000|2024-08-13 00:23:40|2063.1|2062.8|2063|2062.7|2063.1|2062.8|2063|2062.7|1
1723508630000|2024-08-13 00:23:50|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|1
1723508640000|2024-08-13 00:24:00|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|0
1723508650000|2024-08-13 00:24:10|||||||||2
1723508660000|2024-08-13 00:24:20|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|2
1723508670000|2024-08-13 00:24:30|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|0
1723508680000|2024-08-13 00:24:40|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|0
1723508690000|2024-08-13 00:24:50|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|0
1723508700000|2024-08-13 00:25:00|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|0
1723508710000|2024-08-13 00:25:10|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|0
1723508720000|2024-08-13 00:25:20|2063|2062.7|2063.3|2063|2063.4|2063.1|2063|2062.7|13
1723508730000|2024-08-13 00:25:30|2063.4|2063.1|2063.4|2063.1|2063.5|2063.2|2063.3|2063|2
1723508740000|2024-08-13 00:25:40|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1723508750000|2024-08-13 00:25:50|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|1
1723508760000|2024-08-13 00:26:00|2063.9|2063.6|2063.6|2063.3|2063.9|2063.6|2063.6|2063.3|5
1723508770000|2024-08-13 00:26:10|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|0
1723508780000|2024-08-13 00:26:20|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|1
1723508790000|2024-08-13 00:26:30|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|0
1723508800000|2024-08-13 00:26:40|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|0
1723508810000|2024-08-13 00:26:50|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|0
1723508820000|2024-08-13 00:27:00|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|0
1723508840000|2024-08-13 00:27:20|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|0
1723508860000|2024-08-13 00:27:40|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723508870000|2024-08-13 00:27:50|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|0
1723508880000|2024-08-13 00:28:00|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|0
1723508900000|2024-08-13 00:28:20|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723508920000|2024-08-13 00:28:40|2063.7|2063.4|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|2
1723508930000|2024-08-13 00:28:50|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|0
1723508940000|2024-08-13 00:29:00|2063.4|2063.1|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|0
1723508950000|2024-08-13 00:29:10|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|0
1723508970000|2024-08-13 00:29:30|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1723508990000|2024-08-13 00:29:50|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|2063.4|2063.1|0
1723509000000|2024-08-13 00:30:00|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.3|2063|0
1723509010000|2024-08-13 00:30:10|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|0
1723509020000|2024-08-13 00:30:20|2063.6|2063.3|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|0
1723509030000|2024-08-13 00:30:30|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.5|2063.2|3
1723509040000|2024-08-13 00:30:40|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1723509050000|2024-08-13 00:30:50|2063.6|2063.3|2063.8|2063.5|2063.9|2063.6|2063.6|2063.3|5
1723509060000|2024-08-13 00:31:00|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|2
1723509070000|2024-08-13 00:31:10|2063.8|2063.5|2063.9|2063.6|2063.9|2063.6|2063.8|2063.5|1
1723509080000|2024-08-13 00:31:20|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|0
1723509100000|2024-08-13 00:31:40|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|2
1723509110000|2024-08-13 00:31:50|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|0
1723509130000|2024-08-13 00:32:10|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2064|2063.7|1
1723509140000|2024-08-13 00:32:20|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|1
1723509150000|2024-08-13 00:32:30|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|2
1723509160000|2024-08-13 00:32:40|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.9|2063.6|0
1723509180000|2024-08-13 00:33:00|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1723509190000|2024-08-13 00:33:10|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|2
1723509200000|2024-08-13 00:33:20|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|0
1723509210000|2024-08-13 00:33:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1723509220000|2024-08-13 00:33:40|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|1
1723509230000|2024-08-13 00:33:50|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|1
1723509240000|2024-08-13 00:34:00|2063.6|2063.3|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|2
1723509250000|2024-08-13 00:34:10|2063.7|2063.4|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|1
1723509260000|2024-08-13 00:34:20|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|0
1723509270000|2024-08-13 00:34:30|2063.6|2063.3|2063.6|2063.3|2063.7|2063.4|2063.6|2063.3|0
1723509290000|2024-08-13 00:34:50|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|0
1723509300000|2024-08-13 00:35:00|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|0
1723509310000|2024-08-13 00:35:10|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|0
1723509320000|2024-08-13 00:35:20|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|3
1723509330000|2024-08-13 00:35:30|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.7|2063.4|1
1723509340000|2024-08-13 00:35:40|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723509350000|2024-08-13 00:35:50|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723509360000|2024-08-13 00:36:00|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2064|2063.7|1
1723509370000|2024-08-13 00:36:10|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2064.1|2063.8|1
1723509390000|2024-08-13 00:36:30|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|0
1723509400000|2024-08-13 00:36:40|||||||||1
1723509410000|2024-08-13 00:36:50|2064|2063.7|2064.1|2063.8|2064.1|2063.8|2064|2063.7|1
1723509420000|2024-08-13 00:37:00|2064.2|2063.9|2064.1|2063.8|2064.2|2063.9|2064.1|2063.8|3
1723509430000|2024-08-13 00:37:10|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2064|2063.7|1
1723509440000|2024-08-13 00:37:20|2063.9|2063.6|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|2
1723509450000|2024-08-13 00:37:30|||||||||2
1723509470000|2024-08-13 00:37:50|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.7|2063.4|0
1723509480000|2024-08-13 00:38:00|2063.8|2063.5|2063.9|2063.6|2064|2063.7|2063.8|2063.5|1
1723509490000|2024-08-13 00:38:10|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|0
1723509510000|2024-08-13 00:38:30|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723509520000|2024-08-13 00:38:40|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|2063.8|2063.5|1
1723509540000|2024-08-13 00:39:00|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723509560000|2024-08-13 00:39:20|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723509570000|2024-08-13 00:39:30|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|0
1723509580000|2024-08-13 00:39:40|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|0
1723509590000|2024-08-13 00:39:50|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723509600000|2024-08-13 00:40:00|2063.8|2063.5|2064|2063.7|2064.1|2063.8|2063.8|2063.5|4
1723509610000|2024-08-13 00:40:10|2063.9|2063.6|2063.9|2063.6|2064|2063.7|2063.9|2063.6|0
1723509620000|2024-08-13 00:40:20|2064|2063.7|2064.2|2063.9|2064.2|2063.9|2064|2063.7|1
1723509630000|2024-08-13 00:40:30|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|2064.1|2063.8|1
1723509650000|2024-08-13 00:40:50|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|0
1723509670000|2024-08-13 00:41:10|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|0
1723509680000|2024-08-13 00:41:20|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|2
1723509710000|2024-08-13 00:41:50|2064.1|2063.8|2064.2|2063.9|2064.2|2063.9|2064.1|2063.8|2
1723509720000|2024-08-13 00:42:00|2064.1|2063.8|2064|2063.7|2064.2|2063.9|2064|2063.7|0
1723509730000|2024-08-13 00:42:10|2063.9|2063.6|2064.1|2063.8|2064.1|2063.8|2063.9|2063.6|1
1723509740000|2024-08-13 00:42:20|2064.2|2063.9|2064.1|2063.8|2064.2|2063.9|2064.1|2063.8|0
1723509750000|2024-08-13 00:42:30|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2064|2063.7|0
1723509760000|2024-08-13 00:42:40|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1723509770000|2024-08-13 00:42:50|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|0
1723509780000|2024-08-13 00:43:00|2064.1|2063.8|2064.8|2064.5|2064.9|2064.6|2064|2063.7|45
1723509790000|2024-08-13 00:43:10|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|7
1723509800000|2024-08-13 00:43:20|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|2
1723509890000|2024-08-13 00:44:50|2064.6|2064.3|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|3
1723509900000|2024-08-13 00:45:00|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|2064.6|2064.3|0
1723509920000|2024-08-13 00:45:20|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|2
1723509950000|2024-08-13 00:45:50|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|1
1723509960000|2024-08-13 00:46:00|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|0
1723509970000|2024-08-13 00:46:10|2065.1|2064.8|2064.9|2064.6|2065.1|2064.8|2064.9|2064.6|5
1723509980000|2024-08-13 00:46:20|2064.8|2064.5|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|1
1723510000000|2024-08-13 00:46:40|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|2
1723510010000|2024-08-13 00:46:50|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.8|2064.5|0
1723510020000|2024-08-13 00:47:00|2065.1|2064.8|2065.1|2064.8|2065.3|2065|2065|2064.7|9
1723510040000|2024-08-13 00:47:20|2065.2|2064.9|2064.9|2064.6|2065.2|2064.9|2064.9|2064.6|0
1723510050000|2024-08-13 00:47:30|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2065|2064.7|0
1723510060000|2024-08-13 00:47:40|2065.1|2064.8|2065.2|2064.9|2065.2|2064.9|2065.1|2064.8|0
1723510070000|2024-08-13 00:47:50|2065.1|2064.8|2064.8|2064.5|2065.1|2064.8|2064.8|2064.5|1
1723510080000|2024-08-13 00:48:00|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.7|2064.4|0
1723510090000|2024-08-13 00:48:10|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|0
1723510100000|2024-08-13 00:48:20|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|0
1723510110000|2024-08-13 00:48:30|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2065|2064.7|3
1723510130000|2024-08-13 00:48:50|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.9|2064.6|0
1723510140000|2024-08-13 00:49:00|2064.8|2064.5|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|0
1723510150000|2024-08-13 00:49:10|2064.8|2064.5|2064.9|2064.6|2064.9|2064.6|2064.8|2064.5|1
1723510160000|2024-08-13 00:49:20|2065|2064.7|2065|2064.7|2065|2064.7|2065|2064.7|0
1723510170000|2024-08-13 00:49:30|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|0
1723510190000|2024-08-13 00:49:50|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.1|2064.8|2
1723510200000|2024-08-13 00:50:00|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|3
1723510210000|2024-08-13 00:50:10|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|0
1723510230000|2024-08-13 00:50:30|2065.1|2064.8|2065.1|2064.8|2065.2|2064.9|2065.1|2064.8|1
1723510240000|2024-08-13 00:50:40|2065.2|2064.9|2065|2064.7|2065.2|2064.9|2065|2064.7|0
1723510260000|2024-08-13 00:51:00|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2065|2064.7|0
1723510270000|2024-08-13 00:51:10|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2065|2064.7|0
1723510290000|2024-08-13 00:51:30|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065|2064.7|0
1723510310000|2024-08-13 00:51:50|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.9|2064.6|1
1723510320000|2024-08-13 00:52:00|2065|2064.7|2065|2064.7|2065.1|2064.8|2065|2064.7|2
1723510330000|2024-08-13 00:52:10|2065.1|2064.8|2065.1|2064.8|2065.2|2064.9|2065.1|2064.8|0
1723510340000|2024-08-13 00:52:20|2065.3|2065|2065.3|2065|2065.3|2065|2065.2|2064.9|7
1723510350000|2024-08-13 00:52:30|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.2|2064.9|0
1723510360000|2024-08-13 00:52:40|2065.3|2065|2065.5|2065.2|2065.7|2065.4|2065.3|2065|2
1723510370000|2024-08-13 00:52:50|2065.4|2065.1|2065.4|2065.1|2065.5|2065.2|2065.4|2065.1|1
1723510380000|2024-08-13 00:53:00|2065.3|2065|2065.3|2065|2065.4|2065.1|2065.3|2065|0
1723510390000|2024-08-13 00:53:10|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|0
1723510410000|2024-08-13 00:53:30|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|1
1723510420000|2024-08-13 00:53:40|2065.5|2065.2|2065.6|2065.3|2065.6|2065.3|2065.5|2065.2|0
1723510430000|2024-08-13 00:53:50|2065.7|2065.4|2065.6|2065.3|2065.7|2065.4|2065.5|2065.2|0
1723510440000|2024-08-13 00:54:00|2065.7|2065.4|2065.9|2065.6|2065.9|2065.6|2065.6|2065.3|8
1723510450000|2024-08-13 00:54:10|2065.8|2065.5|2065.8|2065.5|2065.9|2065.6|2065.8|2065.5|0
1723510460000|2024-08-13 00:54:20|2065.7|2065.4|2065.7|2065.4|2065.8|2065.5|2065.7|2065.4|0
1723510470000|2024-08-13 00:54:30|2065.6|2065.3|2065.8|2065.5|2065.8|2065.5|2065.6|2065.3|1
1723510480000|2024-08-13 00:54:40|2065.7|2065.4|2065.7|2065.4|2065.8|2065.5|2065.7|2065.4|1
1723510490000|2024-08-13 00:54:50|2065.6|2065.3|2065.6|2065.3|2065.7|2065.4|2065.6|2065.3|0
1723510500000|2024-08-13 00:55:00|2065.7|2065.4|2066.4|2066.1|2066.6|2066.3|2065.7|2065.4|10
1723510510000|2024-08-13 00:55:10|2066.5|2066.2|2066.9|2066.6|2067|2066.7|2066.4|2066.1|3
1723510520000|2024-08-13 00:55:20|2066.8|2066.5|2067|2066.7|2067|2066.7|2066.8|2066.5|0
1723510530000|2024-08-13 00:55:30|2066.9|2066.6|2066.8|2066.5|2066.9|2066.6|2066.8|2066.5|1
1723510540000|2024-08-13 00:55:40|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|0
1723510550000|2024-08-13 00:55:50|2066.6|2066.3|2066.8|2066.5|2066.8|2066.5|2066.5|2066.2|0
1723510560000|2024-08-13 00:56:00|2066.9|2066.6|2067.6|2067.3|2067.8|2067.5|2066.9|2066.6|9
1723510570000|2024-08-13 00:56:10|2067.5|2067.2|2067.6|2067.3|2067.6|2067.3|2067.5|2067.2|1
1723510580000|2024-08-13 00:56:20|2067.7|2067.4|2068.3|2068|2068.8|2068.5|2067.7|2067.4|32
1723510590000|2024-08-13 00:56:30|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.1|2067.8|0
1723510600000|2024-08-13 00:56:40|2068.3|2068|2068.1|2067.8|2068.4|2068.1|2068.1|2067.8|2
1723510610000|2024-08-13 00:56:50|2068.2|2067.9|2067.9|2067.6|2068.2|2067.9|2067.8|2067.5|3
1723510620000|2024-08-13 00:57:00|2068|2067.7|2067.8|2067.5|2068|2067.7|2067.8|2067.5|0
1723510630000|2024-08-13 00:57:10|2067.9|2067.6|2067.7|2067.4|2067.9|2067.6|2067.7|2067.4|1
1723510640000|2024-08-13 00:57:20|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.7|2067.4|3
1723510650000|2024-08-13 00:57:30|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1723510660000|2024-08-13 00:57:40|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|0
1723510670000|2024-08-13 00:57:50|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|2
1723510680000|2024-08-13 00:58:00|2067.6|2067.3|2068.1|2067.8|2068.1|2067.8|2067.6|2067.3|1
1723510690000|2024-08-13 00:58:10|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|0
1723510700000|2024-08-13 00:58:20|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|0
1723510710000|2024-08-13 00:58:30|2068.2|2067.9|2068|2067.7|2068.2|2067.9|2068|2067.7|3
1723510720000|2024-08-13 00:58:40|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|3
1723510730000|2024-08-13 00:58:50|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1723510740000|2024-08-13 00:59:00|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|2
1723510750000|2024-08-13 00:59:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068|2067.7|6
1723510760000|2024-08-13 00:59:20|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|5
1723510780000|2024-08-13 00:59:40|2068|2067.7|2068.2|2067.9|2068.2|2067.9|2068|2067.7|4
1723510790000|2024-08-13 00:59:50|2068|2067.7|2067.4|2067.1|2068|2067.7|2067.4|2067.1|9
1723510800000|2024-08-13 01:00:00|2067|2066.7|2066.7|2066.4|2067.1|2066.8|2066.7|2066.4|6
1723510810000|2024-08-13 01:00:10|2066.8|2066.5|2067|2066.7|2067|2066.7|2066.8|2066.5|0
1723510820000|2024-08-13 01:00:20|2067.1|2066.8|2067|2066.7|2067.1|2066.8|2067|2066.7|0
1723510830000|2024-08-13 01:00:30|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.8|2066.5|0
1723510840000|2024-08-13 01:00:40|2066.8|2066.5|2066.6|2066.3|2066.8|2066.5|2066.5|2066.2|4
1723510850000|2024-08-13 01:00:50|2066.7|2066.4|2067|2066.7|2067|2066.7|2066.7|2066.4|5
1723510860000|2024-08-13 01:01:00|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|2
1723510870000|2024-08-13 01:01:10|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723510880000|2024-08-13 01:01:20|2067.3|2067|2067.6|2067.3|2067.6|2067.3|2067.3|2067|5
1723510890000|2024-08-13 01:01:30|2067.7|2067.4|2067.6|2067.3|2067.7|2067.4|2067.4|2067.1|5
1723510900000|2024-08-13 01:01:40|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|0
1723510910000|2024-08-13 01:01:50|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|1
1723510920000|2024-08-13 01:02:00|2067.5|2067.2|2067.2|2066.9|2067.5|2067.2|2067.2|2066.9|2
1723510960000|2024-08-13 01:02:40|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|1
1723510970000|2024-08-13 01:02:50|2067.5|2067.2|2067.8|2067.5|2067.8|2067.5|2067.5|2067.2|2
1723510980000|2024-08-13 01:03:00|||||||||3
1723510990000|2024-08-13 01:03:10|2067.7|2067.4|2067.8|2067.5|2067.9|2067.6|2067.4|2067.1|6
1723511000000|2024-08-13 01:03:20|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|1
1723511010000|2024-08-13 01:03:30|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723511020000|2024-08-13 01:03:40|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723511040000|2024-08-13 01:04:00|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|0
1723511050000|2024-08-13 01:04:10|2067.4|2067.1|2067.2|2066.9|2067.4|2067.1|2067.2|2066.9|1
1723511060000|2024-08-13 01:04:20|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|1
1723511070000|2024-08-13 01:04:30|2066.7|2066.4|2067|2066.7|2067|2066.7|2066.6|2066.3|5
1723511080000|2024-08-13 01:04:40|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|0
1723511090000|2024-08-13 01:04:50|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723511100000|2024-08-13 01:05:00|2067.3|2067|2067.5|2067.2|2067.5|2067.2|2067.3|2067|1
1723511110000|2024-08-13 01:05:10|2067.4|2067.1|2067.2|2066.9|2067.4|2067.1|2067.2|2066.9|2
1723511120000|2024-08-13 01:05:20|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723511130000|2024-08-13 01:05:30|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|0
1723511140000|2024-08-13 01:05:40|2067.1|2066.8|2067|2066.7|2067.1|2066.8|2067|2066.7|1
1723511150000|2024-08-13 01:05:50|2066.9|2066.6|2065.8|2065.5|2066.9|2066.6|2065.7|2065.4|7
1723511160000|2024-08-13 01:06:00|2065.9|2065.6|2065.9|2065.6|2065.9|2065.6|2065.7|2065.4|4
1723511170000|2024-08-13 01:06:10|2066|2065.7|2065.9|2065.6|2066.1|2065.8|2065.8|2065.5|1
1723511180000|2024-08-13 01:06:20|2066|2065.7|2065.9|2065.6|2066.1|2065.8|2065.9|2065.6|0
1723511190000|2024-08-13 01:06:30|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|2065.8|2065.5|0
1723511200000|2024-08-13 01:06:40|2065.9|2065.6|2065.7|2065.4|2066|2065.7|2065.7|2065.4|1
1723511210000|2024-08-13 01:06:50|2065.5|2065.2|2065.8|2065.5|2065.8|2065.5|2065.4|2065.1|4
1723511220000|2024-08-13 01:07:00|2065.6|2065.3|2065.7|2065.4|2065.7|2065.4|2065.5|2065.2|0
1723511230000|2024-08-13 01:07:10|2065.8|2065.5|2065.7|2065.4|2065.8|2065.5|2065.7|2065.4|0
1723511240000|2024-08-13 01:07:20|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|0
1723511250000|2024-08-13 01:07:30|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.2|2064.9|2
1723511260000|2024-08-13 01:07:40|2065.5|2065.2|2065.4|2065.1|2065.5|2065.2|2065.4|2065.1|0
1723511270000|2024-08-13 01:07:50|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|0
1723511280000|2024-08-13 01:08:00|2065.2|2064.9|2065.3|2065|2065.3|2065|2065.1|2064.8|1
1723511310000|2024-08-13 01:08:30|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|0
1723511320000|2024-08-13 01:08:40|2065.2|2064.9|2065.3|2065|2065.3|2065|2065.2|2064.9|2
1723511330000|2024-08-13 01:08:50|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.3|2065|0
1723511340000|2024-08-13 01:09:00|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.2|2064.9|0
1723511350000|2024-08-13 01:09:10|2065.3|2065|2065.3|2065|2065.4|2065.1|2065.3|2065|0
1723511360000|2024-08-13 01:09:20|2065.2|2064.9|2065.3|2065|2065.4|2065.1|2065.2|2064.9|0
1723511370000|2024-08-13 01:09:30|2065.1|2064.8|2065.2|2064.9|2065.2|2064.9|2065.1|2064.8|1
1723511380000|2024-08-13 01:09:40|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|0
1723511400000|2024-08-13 01:10:00|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.1|2064.8|2
1723511410000|2024-08-13 01:10:10|2065.1|2064.8|2065.1|2064.8|2065.2|2064.9|2065.1|2064.8|6
1723511420000|2024-08-13 01:10:20|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2065|2064.7|1
1723511430000|2024-08-13 01:10:30|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.6|2064.3|2
1723511440000|2024-08-13 01:10:40|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|0
1723511450000|2024-08-13 01:10:50|2064.8|2064.5|2065|2064.7|2065|2064.7|2064.7|2064.4|1
1723511460000|2024-08-13 01:11:00|2065.1|2064.8|2064.8|2064.5|2065.1|2064.8|2064.8|2064.5|1
1723511470000|2024-08-13 01:11:10|2064.7|2064.4|2064.7|2064.4|2064.8|2064.5|2064.7|2064.4|0
1723511480000|2024-08-13 01:11:20|2064.8|2064.5|2064.8|2064.5|2065|2064.7|2064.8|2064.5|1
1723511490000|2024-08-13 01:11:30|2064.9|2064.6|2065.3|2065|2065.3|2065|2064.9|2064.6|0
1723511500000|2024-08-13 01:11:40|2065.4|2065.1|2065.5|2065.2|2065.6|2065.3|2065.4|2065.1|0
1723511510000|2024-08-13 01:11:50|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.3|2065|0
1723511520000|2024-08-13 01:12:00|2065.1|2064.8|2065.2|2064.9|2065.3|2065|2065.1|2064.8|2
1723511530000|2024-08-13 01:12:10|2065.3|2065|2065.3|2065|2065.3|2065|2065.3|2065|0
1723511540000|2024-08-13 01:12:20|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.3|2065|0
1723511550000|2024-08-13 01:12:30|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|3
1723511560000|2024-08-13 01:12:40|2065.1|2064.8|2065.3|2065|2065.3|2065|2065.1|2064.8|4
1723511570000|2024-08-13 01:12:50|2065.4|2065.1|2065.3|2065|2065.4|2065.1|2065.2|2064.9|4
1723511580000|2024-08-13 01:13:00|2065.4|2065.1|2065.2|2064.9|2065.4|2065.1|2065.2|2064.9|1
1723511590000|2024-08-13 01:13:10|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|0
1723511600000|2024-08-13 01:13:20|2065.2|2064.9|2065.3|2065|2065.3|2065|2065.2|2064.9|0
1723511610000|2024-08-13 01:13:30|2065.2|2064.9|2065.2|2064.9|2065.3|2065|2065.2|2064.9|0
1723511620000|2024-08-13 01:13:40|2065.3|2065|2065.1|2064.8|2065.3|2065|2065.1|2064.8|0
1723511630000|2024-08-13 01:13:50|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.9|2064.6|0
1723511640000|2024-08-13 01:14:00|2064.9|2064.6|2064.9|2064.6|2065|2064.7|2064.9|2064.6|1
1723511660000|2024-08-13 01:14:20|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2065.1|2064.8|2
1723511680000|2024-08-13 01:14:40|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.1|2064.8|2
1723511690000|2024-08-13 01:14:50|2065.3|2065|2065.2|2064.9|2065.4|2065.1|2065.2|2064.9|4
1723511700000|2024-08-13 01:15:00|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|2065.4|2065.1|1
1723511710000|2024-08-13 01:15:10|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2065.2|2064.9|2
1723511720000|2024-08-13 01:15:20|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2064.9|2064.6|4
1723511740000|2024-08-13 01:15:40|2065.3|2065|2065.3|2065|2065.3|2065|2065.2|2064.9|0
1723511750000|2024-08-13 01:15:50|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|1
1723511760000|2024-08-13 01:16:00|2065.8|2065.5|2066.1|2065.8|2066.1|2065.8|2065.8|2065.5|9
1723511770000|2024-08-13 01:16:10|2066.3|2066|2066.3|2066|2066.4|2066.1|2066.2|2065.9|5
1723511780000|2024-08-13 01:16:20|2066.4|2066.1|2066.7|2066.4|2066.8|2066.5|2066.4|2066.1|7
1723511790000|2024-08-13 01:16:30|2066.6|2066.3|2066.5|2066.2|2066.7|2066.4|2066.4|2066.1|0
1723511800000|2024-08-13 01:16:40|2066.6|2066.3|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|0
1723511810000|2024-08-13 01:16:50|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|1
1723511820000|2024-08-13 01:17:00|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|1
1723511830000|2024-08-13 01:17:10|2066.6|2066.3|2066.8|2066.5|2066.8|2066.5|2066.6|2066.3|3
1723511840000|2024-08-13 01:17:20|2066.7|2066.4|2066.9|2066.6|2066.9|2066.6|2066.7|2066.4|0
1723511850000|2024-08-13 01:17:30|2066.8|2066.5|2066.9|2066.6|2067.1|2066.8|2066.8|2066.5|4
1723511860000|2024-08-13 01:17:40|2067|2066.7|2066.9|2066.6|2067|2066.7|2066.9|2066.6|0
1723511870000|2024-08-13 01:17:50|2067|2066.7|2067.1|2066.8|2067.2|2066.9|2067|2066.7|1
1723511880000|2024-08-13 01:18:00|2067.2|2066.9|2067|2066.7|2067.2|2066.9|2067|2066.7|3
1723511890000|2024-08-13 01:18:10|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|3
1723511900000|2024-08-13 01:18:20|2067.2|2066.9|2067.3|2067|2067.3|2067|2067.2|2066.9|1
1723511910000|2024-08-13 01:18:30|||||||||1
1723511920000|2024-08-13 01:18:40|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|3
1723511930000|2024-08-13 01:18:50|||||||||3
1723511940000|2024-08-13 01:19:00|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067|2066.7|12
1723511950000|2024-08-13 01:19:10|2067.2|2066.9|2067.3|2067|2067.3|2067|2067.2|2066.9|3
1723511960000|2024-08-13 01:19:20|2067.2|2066.9|2067.3|2067|2067.5|2067.2|2067.2|2066.9|3
1723511970000|2024-08-13 01:19:30|2067.2|2066.9|2067.5|2067.2|2067.5|2067.2|2067.2|2066.9|0
1723511980000|2024-08-13 01:19:40|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.4|2067.1|0
1723511990000|2024-08-13 01:19:50|2067.4|2067.1|2067.5|2067.2|2067.6|2067.3|2067.4|2067.1|2
1723512000000|2024-08-13 01:20:00|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.6|2067.3|5
1723512010000|2024-08-13 01:20:10|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1723512020000|2024-08-13 01:20:20|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.3|2067|2
1723512030000|2024-08-13 01:20:30|2067.3|2067|2068.2|2067.9|2068.2|2067.9|2067.3|2067|158
1723512040000|2024-08-13 01:20:40|2068.1|2067.8|2068.1|2067.8|2068.2|2067.9|2068|2067.7|20
1723512050000|2024-08-13 01:20:50|2068|2067.7|2068|2067.7|2068.1|2067.8|2068|2067.7|10
1723512060000|2024-08-13 01:21:00|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.9|2067.6|12
1723512070000|2024-08-13 01:21:10|2068.1|2067.8|2068|2067.7|2068.2|2067.9|2068|2067.7|15
1723512080000|2024-08-13 01:21:20|2068.1|2067.8|2068.2|2067.9|2068.3|2068|2068.1|2067.8|18
1723512090000|2024-08-13 01:21:30|2068.1|2067.8|2067.9|2067.6|2068.1|2067.8|2067.9|2067.6|13
1723512100000|2024-08-13 01:21:40|2068|2067.7|2067.7|2067.4|2068|2067.7|2067.7|2067.4|2
1723512110000|2024-08-13 01:21:50|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.6|2067.3|0
1723512120000|2024-08-13 01:22:00|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723512130000|2024-08-13 01:22:10|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723512140000|2024-08-13 01:22:20|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723512150000|2024-08-13 01:22:30|2067.2|2066.9|2066.8|2066.5|2067.2|2066.9|2066.8|2066.5|10
1723512160000|2024-08-13 01:22:40|2066.9|2066.6|2066.4|2066.1|2067|2066.7|2066.4|2066.1|3
1723512170000|2024-08-13 01:22:50|2066.5|2066.2|2066.4|2066.1|2066.7|2066.4|2066.4|2066.1|5
1723512180000|2024-08-13 01:23:00|2066.5|2066.2|2066.5|2066.2|2066.6|2066.3|2066.4|2066.1|0
1723512190000|2024-08-13 01:23:10|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|0
1723512200000|2024-08-13 01:23:20|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|0
1723512210000|2024-08-13 01:23:30|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|0
1723512220000|2024-08-13 01:23:40|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|0
1723512230000|2024-08-13 01:23:50|2066.6|2066.3|2066.6|2066.3|2066.7|2066.4|2066.5|2066.2|0
1723512240000|2024-08-13 01:24:00|2066.7|2066.4|2066.5|2066.2|2066.8|2066.5|2066.4|2066.1|0
1723512250000|2024-08-13 01:24:10|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|0
1723512260000|2024-08-13 01:24:20|2066.4|2066.1|2066.4|2066.1|2066.5|2066.2|2066.4|2066.1|0
1723512270000|2024-08-13 01:24:30|2066.5|2066.2|2066.4|2066.1|2066.5|2066.2|2066.4|2066.1|0
1723512290000|2024-08-13 01:24:50|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|3
1723512300000|2024-08-13 01:25:00|2066.3|2066|2066.3|2066|2066.4|2066.1|2066.3|2066|2
1723512310000|2024-08-13 01:25:10|2066.2|2065.9|2066|2065.7|2066.2|2065.9|2065.9|2065.6|2
1723512320000|2024-08-13 01:25:20|2066.1|2065.8|2066.2|2065.9|2066.2|2065.9|2066|2065.7|0
1723512330000|2024-08-13 01:25:30|2066.1|2065.8|2066.2|2065.9|2066.3|2066|2066.1|2065.8|0
1723512340000|2024-08-13 01:25:40|2066.3|2066|2066.7|2066.4|2066.7|2066.4|2066.3|2066|2
1723512350000|2024-08-13 01:25:50|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|1
1723512370000|2024-08-13 01:26:10|2066.5|2066.2|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|2
1723512380000|2024-08-13 01:26:20|2066.7|2066.4|2066.9|2066.6|2066.9|2066.6|2066.7|2066.4|2
1723512390000|2024-08-13 01:26:30|2066.7|2066.4|2066.8|2066.5|2066.8|2066.5|2066.7|2066.4|1
1723512400000|2024-08-13 01:26:40|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.8|2066.5|0
1723512410000|2024-08-13 01:26:50|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|0
1723512420000|2024-08-13 01:27:00|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|0
1723512430000|2024-08-13 01:27:10|2066.6|2066.3|2066.6|2066.3|2066.7|2066.4|2066.6|2066.3|1
1723512440000|2024-08-13 01:27:20|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|0
1723512450000|2024-08-13 01:27:30|2066.8|2066.5|2066.6|2066.3|2066.8|2066.5|2066.5|2066.2|0
1723512460000|2024-08-13 01:27:40|2066.5|2066.2|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|0
1723512470000|2024-08-13 01:27:50|2066.5|2066.2|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|0
1723512480000|2024-08-13 01:28:00|2066.3|2066|2066.4|2066.1|2066.4|2066.1|2066.3|2066|1
1723512490000|2024-08-13 01:28:10|2066.5|2066.2|2066.4|2066.1|2066.5|2066.2|2066.4|2066.1|0
1723512500000|2024-08-13 01:28:20|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|0
1723512510000|2024-08-13 01:28:30|2066.2|2065.9|2066.5|2066.2|2066.5|2066.2|2066.2|2065.9|0
1723512520000|2024-08-13 01:28:40|2066.4|2066.1|2066.5|2066.2|2066.5|2066.2|2066.4|2066.1|0
1723512530000|2024-08-13 01:28:50|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|0
1723512540000|2024-08-13 01:29:00|2066.7|2066.4|2066.7|2066.4|2066.8|2066.5|2066.7|2066.4|2
1723512560000|2024-08-13 01:29:20|2066.8|2066.5|2066.6|2066.3|2066.8|2066.5|2066.6|2066.3|1
1723512570000|2024-08-13 01:29:30|2066.5|2066.2|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|0
1723512580000|2024-08-13 01:29:40|2066.5|2066.2|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|0
1723512590000|2024-08-13 01:29:50|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|0
1723512600000|2024-08-13 01:30:00|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|2
1723512610000|2024-08-13 01:30:10|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|0
1723512620000|2024-08-13 01:30:20|2066.3|2066|2066.3|2066|2066.4|2066.1|2066.3|2066|0
1723512630000|2024-08-13 01:30:30|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.3|2066|0
1723512640000|2024-08-13 01:30:40|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1723512650000|2024-08-13 01:30:50|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|1
1723512660000|2024-08-13 01:31:00|2066.3|2066|2066.2|2065.9|2066.3|2066|2066.2|2065.9|1
1723512670000|2024-08-13 01:31:10|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1723512680000|2024-08-13 01:31:20|2066.1|2065.8|2066.1|2065.8|2066.2|2065.9|2066.1|2065.8|1
1723512690000|2024-08-13 01:31:30|2066.2|2065.9|2066.2|2065.9|2066.3|2066|2066.2|2065.9|0
1723512700000|2024-08-13 01:31:40|2066.1|2065.8|2066.2|2065.9|2066.3|2066|2066.1|2065.8|0
1723512710000|2024-08-13 01:31:50|2066.3|2066|2066.2|2065.9|2066.4|2066.1|2066.2|2065.9|2
1723512720000|2024-08-13 01:32:00|2066.3|2066|2066.9|2066.6|2067.2|2066.9|2066.2|2065.9|6
1723512730000|2024-08-13 01:32:10|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|0
1723512740000|2024-08-13 01:32:20|2066.9|2066.6|2067|2066.7|2067.1|2066.8|2066.8|2066.5|3
1723512750000|2024-08-13 01:32:30|2067.1|2066.8|2067|2066.7|2067.2|2066.9|2067|2066.7|2
1723512760000|2024-08-13 01:32:40|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067.1|2066.8|2
1723512770000|2024-08-13 01:32:50|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723512780000|2024-08-13 01:33:00|2067.4|2067.1|2067.3|2067|2067.5|2067.2|2067.3|2067|1
1723512790000|2024-08-13 01:33:10|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723512800000|2024-08-13 01:33:20|2067.3|2067|2067.1|2066.8|2067.3|2067|2067.1|2066.8|1
1723512810000|2024-08-13 01:33:30|2067.3|2067|2067.3|2067|2067.3|2067|2067.2|2066.9|1
1723512820000|2024-08-13 01:33:40|2067.2|2066.9|2067|2066.7|2067.3|2067|2067|2066.7|0
1723512830000|2024-08-13 01:33:50|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|0
1723512840000|2024-08-13 01:34:00|2067|2066.7|2066.8|2066.5|2067.1|2066.8|2066.8|2066.5|2
1723512850000|2024-08-13 01:34:10|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2066.6|2066.3|0
1723512860000|2024-08-13 01:34:20|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|0
1723512870000|2024-08-13 01:34:30|2066.6|2066.3|2066.9|2066.6|2066.9|2066.6|2066.6|2066.3|1
1723512890000|2024-08-13 01:34:50|2067|2066.7|2067.2|2066.9|2067.2|2066.9|2067|2066.7|1
1723512900000|2024-08-13 01:35:00|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|1
1723512910000|2024-08-13 01:35:10|2067.5|2067.2|2067.5|2067.2|2067.7|2067.4|2067.5|2067.2|0
1723512920000|2024-08-13 01:35:20|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|1
1723512930000|2024-08-13 01:35:30|2067.4|2067.1|2067.3|2067|2067.5|2067.2|2067.3|2067|1
1723512940000|2024-08-13 01:35:40|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723512950000|2024-08-13 01:35:50|2067.3|2067|2067.5|2067.2|2067.5|2067.2|2067.3|2067|0
1723512960000|2024-08-13 01:36:00|2067.6|2067.3|2067.4|2067.1|2067.7|2067.4|2067.4|2067.1|2
1723512970000|2024-08-13 01:36:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723512980000|2024-08-13 01:36:20|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723512990000|2024-08-13 01:36:30|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067|2066.7|0
1723513000000|2024-08-13 01:36:40|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723513010000|2024-08-13 01:36:50|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.3|2067|0
1723513020000|2024-08-13 01:37:00|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|1
1723513030000|2024-08-13 01:37:10|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723513040000|2024-08-13 01:37:20|2067.5|2067.2|2067.3|2067|2067.5|2067.2|2067.3|2067|0
1723513050000|2024-08-13 01:37:30|2067.2|2066.9|2067.3|2067|2067.3|2067|2067.2|2066.9|0
1723513060000|2024-08-13 01:37:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.3|2067|0
1723513070000|2024-08-13 01:37:50|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|0
1723513080000|2024-08-13 01:38:00|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|1
1723513090000|2024-08-13 01:38:10|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|0
1723513100000|2024-08-13 01:38:20|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067.3|2067|0
1723513110000|2024-08-13 01:38:30|2067.4|2067.1|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723513130000|2024-08-13 01:38:50|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723513140000|2024-08-13 01:39:00|2067.5|2067.2|2067.5|2067.2|2067.7|2067.4|2067.4|2067.1|3
1723513150000|2024-08-13 01:39:10|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.5|2067.2|0
1723513160000|2024-08-13 01:39:20|2067.7|2067.4|2067.7|2067.4|2067.8|2067.5|2067.7|2067.4|0
1723513170000|2024-08-13 01:39:30|2067.8|2067.5|2067.7|2067.4|2067.9|2067.6|2067.7|2067.4|0
1723513180000|2024-08-13 01:39:40|2067.8|2067.5|2068|2067.7|2068.1|2067.8|2067.8|2067.5|16
1723513190000|2024-08-13 01:39:50|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.9|2067.6|0
1723513200000|2024-08-13 01:40:00|2068.1|2067.8|2068.5|2068.2|2068.5|2068.2|2068|2067.7|25
1723513210000|2024-08-13 01:40:10|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|3
1723513220000|2024-08-13 01:40:20|2068.3|2068|2068.4|2068.1|2068.5|2068.2|2068.3|2068|5
1723513230000|2024-08-13 01:40:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|1
1723513240000|2024-08-13 01:40:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|3
1723513250000|2024-08-13 01:40:50|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|1
1723513260000|2024-08-13 01:41:00|||||||||1
1723513270000|2024-08-13 01:41:10|2068.5|2068.2|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|1
1723513280000|2024-08-13 01:41:20|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|13
1723513290000|2024-08-13 01:41:30|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|3
1723513300000|2024-08-13 01:41:40|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|1
1723513310000|2024-08-13 01:41:50|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1723513320000|2024-08-13 01:42:00|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|7
1723513330000|2024-08-13 01:42:10|2068.3|2068|2068.4|2068.1|2068.4|2068.1|2068.3|2068|0
1723513340000|2024-08-13 01:42:20|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|1
1723513350000|2024-08-13 01:42:30|||||||||3
1723513360000|2024-08-13 01:42:40|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723513370000|2024-08-13 01:42:50|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2068.3|2068|10
1723513380000|2024-08-13 01:43:00|2068.4|2068.1|2068|2067.7|2068.5|2068.2|2068|2067.7|2
1723513390000|2024-08-13 01:43:10|2067.9|2067.6|2068.1|2067.8|2068.1|2067.8|2067.8|2067.5|1
1723513400000|2024-08-13 01:43:20|2068.2|2067.9|2068.2|2067.9|2068.3|2068|2068.1|2067.8|0
1723513420000|2024-08-13 01:43:40|2068.1|2067.8|2068.4|2068.1|2068.5|2068.2|2068.1|2067.8|2
1723513440000|2024-08-13 01:44:00|2068.5|2068.2|2068.2|2067.9|2068.5|2068.2|2068.1|2067.8|4
1723513450000|2024-08-13 01:44:10|2068.3|2068|2068.2|2067.9|2068.3|2068|2068.2|2067.9|0
1723513460000|2024-08-13 01:44:20|2068|2067.7|2067.9|2067.6|2068.1|2067.8|2067.9|2067.6|7
1723513470000|2024-08-13 01:44:30|2068|2067.7|2068|2067.7|2068|2067.7|2067.9|2067.6|0
1723513480000|2024-08-13 01:44:40|2067.9|2067.6|2068.1|2067.8|2068.1|2067.8|2067.9|2067.6|1
1723513490000|2024-08-13 01:44:50|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2068|2067.7|0
1723513500000|2024-08-13 01:45:00|2068.2|2067.9|2068.4|2068.1|2068.4|2068.1|2068.2|2067.9|0
1723513510000|2024-08-13 01:45:10|2068.3|2068|2068.4|2068.1|2068.5|2068.2|2068.3|2068|0
1723513530000|2024-08-13 01:45:30|2068.3|2068|2068.4|2068.1|2068.6|2068.3|2068.3|2068|0
1723513540000|2024-08-13 01:45:40|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723513550000|2024-08-13 01:45:50|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|0
1723513560000|2024-08-13 01:46:00|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723513580000|2024-08-13 01:46:20|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|13
1723513590000|2024-08-13 01:46:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|2
1723513600000|2024-08-13 01:46:40|2068.4|2068.1|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723513630000|2024-08-13 01:47:10|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1723513640000|2024-08-13 01:47:20|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|0
1723513660000|2024-08-13 01:47:40|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|0
1723513670000|2024-08-13 01:47:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|0
1723513680000|2024-08-13 01:48:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|0
1723513690000|2024-08-13 01:48:10|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723513700000|2024-08-13 01:48:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723513710000|2024-08-13 01:48:30|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|2
1723513720000|2024-08-13 01:48:40|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723513730000|2024-08-13 01:48:50|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|0
1723513740000|2024-08-13 01:49:00|2068.1|2067.8|2067.9|2067.6|2068.1|2067.8|2067.7|2067.4|1
1723513750000|2024-08-13 01:49:10|2067.8|2067.5|2067.5|2067.2|2067.8|2067.5|2067.5|2067.2|0
1723513760000|2024-08-13 01:49:20|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723513770000|2024-08-13 01:49:30|2067.6|2067.3|2067.8|2067.5|2067.9|2067.6|2067.6|2067.3|1
1723513780000|2024-08-13 01:49:40|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|0
1723513790000|2024-08-13 01:49:50|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|0
1723513800000|2024-08-13 01:50:00|2068|2067.7|2068.1|2067.8|2068.2|2067.9|2068|2067.7|3
1723513810000|2024-08-13 01:50:10|2068.2|2067.9|2068.2|2067.9|2068.3|2068|2068.2|2067.9|0
1723513820000|2024-08-13 01:50:20|2068.3|2068|2067.9|2067.6|2068.3|2068|2067.8|2067.5|6
1723513830000|2024-08-13 01:50:30|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|0
1723513840000|2024-08-13 01:50:40|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|0
1723513850000|2024-08-13 01:50:50|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1723513860000|2024-08-13 01:51:00|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|1
1723513870000|2024-08-13 01:51:10|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|0
1723513880000|2024-08-13 01:51:20|2067.8|2067.5|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|0
1723513890000|2024-08-13 01:51:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|0
1723513900000|2024-08-13 01:51:40|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|0
1723513910000|2024-08-13 01:51:50|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|2
1723513920000|2024-08-13 01:52:00|2067.7|2067.4|2067.9|2067.6|2067.9|2067.6|2067.7|2067.4|0
1723513930000|2024-08-13 01:52:10|2067.8|2067.5|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|0
1723513940000|2024-08-13 01:52:20|2067.8|2067.5|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|0
1723513950000|2024-08-13 01:52:30|2068|2067.7|2067.9|2067.6|2068|2067.7|2067.9|2067.6|0
1723513970000|2024-08-13 01:52:50|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068|2067.7|2
1723513980000|2024-08-13 01:53:00|2067.8|2067.5|2067.7|2067.4|2067.8|2067.5|2067.7|2067.4|1
1723513990000|2024-08-13 01:53:10|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.5|2067.2|4
1723514000000|2024-08-13 01:53:20|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723514010000|2024-08-13 01:53:30|2067.6|2067.3|2067.5|2067.2|2067.7|2067.4|2067.5|2067.2|0
1723514020000|2024-08-13 01:53:40|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.5|2067.2|0
1723514030000|2024-08-13 01:53:50|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723514040000|2024-08-13 01:54:00|2067.4|2067.1|2067.5|2067.2|2067.6|2067.3|2067.4|2067.1|0
1723514060000|2024-08-13 01:54:20|2067.6|2067.3|2067.7|2067.4|2067.7|2067.4|2067.6|2067.3|0
1723514070000|2024-08-13 01:54:30|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|2
1723514080000|2024-08-13 01:54:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723514090000|2024-08-13 01:54:50|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|0
1723514100000|2024-08-13 01:55:00|2067.3|2067|2067.3|2067|2067.4|2067.1|2067.3|2067|0
1723514110000|2024-08-13 01:55:10|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067.2|2066.9|0
1723514120000|2024-08-13 01:55:20|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723514130000|2024-08-13 01:55:30|2067.1|2066.8|2067.1|2066.8|2067.3|2067|2067.1|2066.8|0
1723514140000|2024-08-13 01:55:40|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723514150000|2024-08-13 01:55:50|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723514160000|2024-08-13 01:56:00|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|0
1723514170000|2024-08-13 01:56:10|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723514190000|2024-08-13 01:56:30|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|0
1723514200000|2024-08-13 01:56:40|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|0
1723514210000|2024-08-13 01:56:50|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|0
1723514240000|2024-08-13 01:57:20|2067.2|2066.9|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|0
1723514250000|2024-08-13 01:57:30|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|1
1723514260000|2024-08-13 01:57:40|2067|2066.7|2067|2066.7|2067.2|2066.9|2067|2066.7|1
1723514270000|2024-08-13 01:57:50|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|0
1723514280000|2024-08-13 01:58:00|2067.2|2066.9|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|0
1723514290000|2024-08-13 01:58:10|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|1
1723514300000|2024-08-13 01:58:20|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|0
1723514310000|2024-08-13 01:58:30|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|0
1723514330000|2024-08-13 01:58:50|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723514340000|2024-08-13 01:59:00|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723514350000|2024-08-13 01:59:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723514360000|2024-08-13 01:59:20|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723514370000|2024-08-13 01:59:30|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|1
1723514380000|2024-08-13 01:59:40|2067.1|2066.8|2066.9|2066.6|2067.2|2066.9|2066.9|2066.6|0
1723514390000|2024-08-13 01:59:50|2066.8|2066.5|2066.7|2066.4|2066.8|2066.5|2066.7|2066.4|0
1723514400000|2024-08-13 02:00:00|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|0
1723514410000|2024-08-13 02:00:10|2066.5|2066.2|2066.6|2066.3|2066.7|2066.4|2066.5|2066.2|0
1723514420000|2024-08-13 02:00:20|2066.7|2066.4|2066.7|2066.4|2066.8|2066.5|2066.7|2066.4|0
1723514430000|2024-08-13 02:00:30|2066.8|2066.5|2066.4|2066.1|2066.8|2066.5|2066.4|2066.1|2
1723514440000|2024-08-13 02:00:40|2066.5|2066.2|2066.6|2066.3|2066.8|2066.5|2066.5|2066.2|1
1723514450000|2024-08-13 02:00:50|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2066.6|2066.3|0
1723514460000|2024-08-13 02:01:00|2066.7|2066.4|2066.8|2066.5|2066.8|2066.5|2066.7|2066.4|0
1723514480000|2024-08-13 02:01:20|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|0
1723514490000|2024-08-13 02:01:30|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|0
1723514500000|2024-08-13 02:01:40|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|1
1723514510000|2024-08-13 02:01:50|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|0
1723514520000|2024-08-13 02:02:00|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|0
1723514530000|2024-08-13 02:02:10|2067.2|2066.9|2067|2066.7|2067.2|2066.9|2067|2066.7|1
1723514540000|2024-08-13 02:02:20|2066.8|2066.5|2066.8|2066.5|2066.9|2066.6|2066.8|2066.5|2
1723514560000|2024-08-13 02:02:40|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2066.6|2066.3|1
1723514570000|2024-08-13 02:02:50|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|0
1723514580000|2024-08-13 02:03:00|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|2066.6|2066.3|0
1723514590000|2024-08-13 02:03:10|2066.5|2066.2|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|1
1723514600000|2024-08-13 02:03:20|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2066.6|2066.3|0
1723514610000|2024-08-13 02:03:30|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|3
1723514620000|2024-08-13 02:03:40|2066.9|2066.6|2067|2066.7|2067|2066.7|2066.9|2066.6|1
1723514630000|2024-08-13 02:03:50|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|0
1723514640000|2024-08-13 02:04:00|2067|2066.7|2066.8|2066.5|2067.1|2066.8|2066.8|2066.5|1
1723514650000|2024-08-13 02:04:10|2066.7|2066.4|2066.9|2066.6|2066.9|2066.6|2066.7|2066.4|0
1723514660000|2024-08-13 02:04:20|2067|2066.7|2067|2066.7|2067|2066.7|2066.9|2066.6|0
1723514670000|2024-08-13 02:04:30|2066.9|2066.6|2066.9|2066.6|2067|2066.7|2066.9|2066.6|0
1723514680000|2024-08-13 02:04:40|2066.8|2066.5|2066.8|2066.5|2066.8|2066.5|2066.7|2066.4|0
1723514690000|2024-08-13 02:04:50|2066.7|2066.4|2066.9|2066.6|2067|2066.7|2066.7|2066.4|0
1723514700000|2024-08-13 02:05:00|2067|2066.7|2067|2066.7|2067|2066.7|2066.9|2066.6|0
1723514710000|2024-08-13 02:05:10|2066.9|2066.6|2067|2066.7|2067|2066.7|2066.9|2066.6|0
1723514720000|2024-08-13 02:05:20|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|0
1723514730000|2024-08-13 02:05:30|2067|2066.7|2067|2066.7|2067|2066.7|2066.9|2066.6|0
1723514740000|2024-08-13 02:05:40|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|0
1723514750000|2024-08-13 02:05:50|2066.8|2066.5|2066.9|2066.6|2066.9|2066.6|2066.8|2066.5|0
1723514760000|2024-08-13 02:06:00|2066.8|2066.5|2066.9|2066.6|2067|2066.7|2066.8|2066.5|2
1723514770000|2024-08-13 02:06:10|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|0
1723514790000|2024-08-13 02:06:30|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723514800000|2024-08-13 02:06:40|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|0
1723514810000|2024-08-13 02:06:50|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723514820000|2024-08-13 02:07:00|2067.2|2066.9|2067|2066.7|2067.3|2067|2067|2066.7|3
1723514830000|2024-08-13 02:07:10|2067.1|2066.8|2067.2|2066.9|2067.3|2067|2067|2066.7|4
1723514850000|2024-08-13 02:07:30|2067.3|2067|2067.1|2066.8|2067.3|2067|2067.1|2066.8|0
1723514880000|2024-08-13 02:08:00|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723514900000|2024-08-13 02:08:20|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|0
1723514910000|2024-08-13 02:08:30|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067.3|2067|0
1723514920000|2024-08-13 02:08:40|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067.3|2067|0
1723514930000|2024-08-13 02:08:50|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|0
1723514940000|2024-08-13 02:09:00|2067.4|2067.1|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723514950000|2024-08-13 02:09:10|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|1
1723514960000|2024-08-13 02:09:20|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723514970000|2024-08-13 02:09:30|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|0
1723514980000|2024-08-13 02:09:40|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515000000|2024-08-13 02:10:00|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515010000|2024-08-13 02:10:10|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|0
1723515020000|2024-08-13 02:10:20|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|0
1723515050000|2024-08-13 02:10:50|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723515080000|2024-08-13 02:11:20|2067.1|2066.8|2067.3|2067|2067.3|2067|2067.1|2066.8|1
1723515090000|2024-08-13 02:11:30|2067.5|2067.2|2067.3|2067|2067.5|2067.2|2067.3|2067|1
1723515100000|2024-08-13 02:11:40|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.3|2067|0
1723515110000|2024-08-13 02:11:50|2067.6|2067.3|2067.4|2067.1|2067.6|2067.3|2067.4|2067.1|0
1723515120000|2024-08-13 02:12:00|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723515140000|2024-08-13 02:12:20|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|0
1723515150000|2024-08-13 02:12:30|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515160000|2024-08-13 02:12:40|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515170000|2024-08-13 02:12:50|2067.4|2067.1|2067.6|2067.3|2067.6|2067.3|2067.4|2067.1|6
1723515180000|2024-08-13 02:13:00|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|0
1723515190000|2024-08-13 02:13:10|2067.6|2067.3|2067.4|2067.1|2067.6|2067.3|2067.4|2067.1|9
1723515200000|2024-08-13 02:13:20|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723515210000|2024-08-13 02:13:30|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|1
1723515220000|2024-08-13 02:13:40|2067.4|2067.1|2067.5|2067.2|2067.6|2067.3|2067.4|2067.1|3
1723515240000|2024-08-13 02:14:00|2067.4|2067.1|2067.2|2066.9|2067.4|2067.1|2067.2|2066.9|3
1723515250000|2024-08-13 02:14:10|2067.3|2067|2067.4|2067.1|2067.5|2067.2|2067.3|2067|1
1723515260000|2024-08-13 02:14:20|2067.5|2067.2|2067.3|2067|2067.5|2067.2|2067.3|2067|0
1723515270000|2024-08-13 02:14:30|2067.4|2067.1|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723515280000|2024-08-13 02:14:40|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723515290000|2024-08-13 02:14:50|2067.5|2067.2|2067.2|2066.9|2067.5|2067.2|2067.2|2066.9|1
1723515310000|2024-08-13 02:15:10|2067.1|2066.8|2067.2|2066.9|2067.3|2067|2067.1|2066.8|0
1723515320000|2024-08-13 02:15:20|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|0
1723515330000|2024-08-13 02:15:30|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|0
1723515340000|2024-08-13 02:15:40|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723515350000|2024-08-13 02:15:50|2067.1|2066.8|2067.3|2067|2067.3|2067|2067.1|2066.8|1
1723515360000|2024-08-13 02:16:00|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067.3|2067|0
1723515370000|2024-08-13 02:16:10|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|0
1723515380000|2024-08-13 02:16:20|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723515390000|2024-08-13 02:16:30|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|0
1723515410000|2024-08-13 02:16:50|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|0
1723515430000|2024-08-13 02:17:10|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.4|2067.1|0
1723515440000|2024-08-13 02:17:20|2067.6|2067.3|2067.7|2067.4|2067.7|2067.4|2067.6|2067.3|0
1723515450000|2024-08-13 02:17:30|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|0
1723515460000|2024-08-13 02:17:40|2067.7|2067.4|2067.4|2067.1|2067.7|2067.4|2067.4|2067.1|0
1723515470000|2024-08-13 02:17:50|2067.5|2067.2|2067.6|2067.3|2067.7|2067.4|2067.5|2067.2|1
1723515480000|2024-08-13 02:18:00|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|0
1723515490000|2024-08-13 02:18:10|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.6|2067.3|0
1723515540000|2024-08-13 02:19:00|2067.7|2067.4|2067.6|2067.3|2067.7|2067.4|2067.6|2067.3|0
1723515550000|2024-08-13 02:19:10|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|3
1723515580000|2024-08-13 02:19:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723515590000|2024-08-13 02:19:50|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515600000|2024-08-13 02:20:00|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515610000|2024-08-13 02:20:10|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515620000|2024-08-13 02:20:20|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.6|2067.3|1
1723515640000|2024-08-13 02:20:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1723515650000|2024-08-13 02:20:50|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|0
1723515660000|2024-08-13 02:21:00|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.4|2067.1|1
1723515670000|2024-08-13 02:21:10|2067.4|2067.1|2067.4|2067.1|2067.5|2067.2|2067.3|2067|0
1723515680000|2024-08-13 02:21:20|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515690000|2024-08-13 02:21:30|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|0
1723515700000|2024-08-13 02:21:40|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723515710000|2024-08-13 02:21:50|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723515730000|2024-08-13 02:22:10|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723515740000|2024-08-13 02:22:20|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|0
1723515750000|2024-08-13 02:22:30|2067.4|2067.1|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723515760000|2024-08-13 02:22:40|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723515770000|2024-08-13 02:22:50|2067.5|2067.2|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723515780000|2024-08-13 02:23:00|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515790000|2024-08-13 02:23:10|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|2067.6|2067.3|0
1723515800000|2024-08-13 02:23:20|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|0
1723515810000|2024-08-13 02:23:30|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|0
1723515820000|2024-08-13 02:23:40|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|1
1723515840000|2024-08-13 02:24:00|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515850000|2024-08-13 02:24:10|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723515860000|2024-08-13 02:24:20|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723515870000|2024-08-13 02:24:30|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.6|2067.3|1
1723515880000|2024-08-13 02:24:40|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|0
1723515890000|2024-08-13 02:24:50|2067.6|2067.3|2067.7|2067.4|2067.7|2067.4|2067.6|2067.3|0
1723515900000|2024-08-13 02:25:00|2067.8|2067.5|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|0
1723515910000|2024-08-13 02:25:10|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|0
1723515950000|2024-08-13 02:25:50|2067.8|2067.5|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|2
1723515960000|2024-08-13 02:26:00|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.8|2067.5|0
1723515970000|2024-08-13 02:26:10|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|1
1723515990000|2024-08-13 02:26:30|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|2067.7|2067.4|0
1723516000000|2024-08-13 02:26:40|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723516030000|2024-08-13 02:27:10|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723516040000|2024-08-13 02:27:20|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|4
1723516050000|2024-08-13 02:27:30|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|0
1723516060000|2024-08-13 02:27:40|2067|2066.7|2067.2|2066.9|2067.2|2066.9|2067|2066.7|1
1723516080000|2024-08-13 02:28:00|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|0
1723516110000|2024-08-13 02:28:30|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723516120000|2024-08-13 02:28:40|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723516130000|2024-08-13 02:28:50|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723516140000|2024-08-13 02:29:00|2067.3|2067|2067.3|2067|2067.4|2067.1|2067.2|2066.9|0
1723516150000|2024-08-13 02:29:10|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723516160000|2024-08-13 02:29:20|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723516190000|2024-08-13 02:29:50|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|0
1723516200000|2024-08-13 02:30:00|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723516210000|2024-08-13 02:30:10|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067.3|2067|0
1723516220000|2024-08-13 02:30:20|2067.1|2066.8|2067|2066.7|2067.2|2066.9|2067|2066.7|3
1723516230000|2024-08-13 02:30:30|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067|2066.7|10
1723516250000|2024-08-13 02:30:50|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723516260000|2024-08-13 02:31:00|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067|2066.7|1
1723516270000|2024-08-13 02:31:10|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|1
1723516280000|2024-08-13 02:31:20|2067.1|2066.8|2066.8|2066.5|2067.1|2066.8|2066.8|2066.5|0
1723516300000|2024-08-13 02:31:40|2066.9|2066.6|2066.9|2066.6|2067|2066.7|2066.9|2066.6|0
1723516310000|2024-08-13 02:31:50|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|1
1723516320000|2024-08-13 02:32:00|2066.9|2066.6|2066.8|2066.5|2066.9|2066.6|2066.8|2066.5|0
1723516350000|2024-08-13 02:32:30|2066.9|2066.6|2066.8|2066.5|2066.9|2066.6|2066.8|2066.5|0
1723516360000|2024-08-13 02:32:40|2066.9|2066.6|2067|2066.7|2067|2066.7|2066.9|2066.6|1
1723516370000|2024-08-13 02:32:50|2066.9|2066.6|2066.9|2066.6|2067|2066.7|2066.9|2066.6|0
1723516380000|2024-08-13 02:33:00|2067|2066.7|2067|2066.7|2067|2066.7|2066.9|2066.6|0
1723516390000|2024-08-13 02:33:10|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|0
1723516400000|2024-08-13 02:33:20|2067|2066.7|2067.2|2066.9|2067.2|2066.9|2067|2066.7|1
1723516420000|2024-08-13 02:33:40|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723516430000|2024-08-13 02:33:50|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067.3|2067|1
1723516440000|2024-08-13 02:34:00|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1723516450000|2024-08-13 02:34:10|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|1
1723516470000|2024-08-13 02:34:30|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723516480000|2024-08-13 02:34:40|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|1
1723516490000|2024-08-13 02:34:50|2067|2066.7|2067|2066.7|2067.1|2066.8|2067|2066.7|1
1723516500000|2024-08-13 02:35:00|2067.1|2066.8|2067|2066.7|2067.1|2066.8|2067|2066.7|0
1723516510000|2024-08-13 02:35:10|2066.9|2066.6|2066.9|2066.6|2067|2066.7|2066.9|2066.6|1
1723516520000|2024-08-13 02:35:20|2067|2066.7|2067|2066.7|2067|2066.7|2066.9|2066.6|0
1723516540000|2024-08-13 02:35:40|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2067|2066.7|1
1723516550000|2024-08-13 02:35:50|2066.8|2066.5|2066.9|2066.6|2066.9|2066.6|2066.8|2066.5|7
1723516560000|2024-08-13 02:36:00|2067|2066.7|2067.2|2066.9|2067.2|2066.9|2067|2066.7|0
1723516570000|2024-08-13 02:36:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723516580000|2024-08-13 02:36:20|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067|2066.7|1
1723516590000|2024-08-13 02:36:30|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|1
1723516600000|2024-08-13 02:36:40|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2067|2066.7|0
1723516610000|2024-08-13 02:36:50|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723516620000|2024-08-13 02:37:00|2067.1|2066.8|2067.3|2067|2067.3|2067|2067.1|2066.8|0
1723516640000|2024-08-13 02:37:20|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723516650000|2024-08-13 02:37:30|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723516660000|2024-08-13 02:37:40|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|0
1723516670000|2024-08-13 02:37:50|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|0
1723516680000|2024-08-13 02:38:00|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|0
1723516690000|2024-08-13 02:38:10|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|1
1723516700000|2024-08-13 02:38:20|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.3|2067|0
1723516720000|2024-08-13 02:38:40|2067.5|2067.2|2067.8|2067.5|2067.8|2067.5|2067.5|2067.2|1
1723516730000|2024-08-13 02:38:50|2067.7|2067.4|2067.9|2067.6|2067.9|2067.6|2067.7|2067.4|2
1723516740000|2024-08-13 02:39:00|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2068|2067.7|1
1723516760000|2024-08-13 02:39:20|||||||||3
1723516770000|2024-08-13 02:39:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|0
1723516800000|2024-08-13 02:40:00|2068|2067.7|2067.6|2067.3|2068|2067.7|2067.5|2067.2|4
1723516810000|2024-08-13 02:40:10|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|0
1723516850000|2024-08-13 02:40:50|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2
1723516860000|2024-08-13 02:41:00|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|0
1723516870000|2024-08-13 02:41:10|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|0
1723516890000|2024-08-13 02:41:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|0
1723516910000|2024-08-13 02:41:50|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|2067.8|2067.5|0
1723516920000|2024-08-13 02:42:00|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|0
1723516930000|2024-08-13 02:42:10|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.9|2067.6|0
1723516940000|2024-08-13 02:42:20|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|0
1723516950000|2024-08-13 02:42:30|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2068|2067.7|0
1723516960000|2024-08-13 02:42:40|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|0
1723516990000|2024-08-13 02:43:10|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|0
1723517000000|2024-08-13 02:43:20|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|0
1723517030000|2024-08-13 02:43:50|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|0
1723517040000|2024-08-13 02:44:00|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2068|2067.7|0
1723517070000|2024-08-13 02:44:30|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|0
1723517110000|2024-08-13 02:45:10|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|0
1723517120000|2024-08-13 02:45:20|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|0
1723517130000|2024-08-13 02:45:30|2068.1|2067.8|2068|2067.7|2068.2|2067.9|2068|2067.7|1
1723517140000|2024-08-13 02:45:40|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|0
1723517150000|2024-08-13 02:45:50|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|1
1723517180000|2024-08-13 02:46:20|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|0
1723517210000|2024-08-13 02:46:50|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|0
1723517220000|2024-08-13 02:47:00|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|0
1723517240000|2024-08-13 02:47:20|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|0
1723517250000|2024-08-13 02:47:30|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|0
1723517270000|2024-08-13 02:47:50|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|0
1723517280000|2024-08-13 02:48:00|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|0
1723517310000|2024-08-13 02:48:30|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.9|2067.6|0
1723517350000|2024-08-13 02:49:10|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|0
1723517390000|2024-08-13 02:49:50|2067.9|2067.6|2067.9|2067.6|2068|2067.7|2067.9|2067.6|1
1723517400000|2024-08-13 02:50:00|2068|2067.7|2068|2067.7|2068.1|2067.8|2068|2067.7|0
1723517410000|2024-08-13 02:50:10|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|0
1723517420000|2024-08-13 02:50:20|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|0
1723517430000|2024-08-13 02:50:30|2068|2067.7|2067.8|2067.5|2068.1|2067.8|2067.8|2067.5|1
1723517440000|2024-08-13 02:50:40|||||||||1
1723517450000|2024-08-13 02:50:50|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|1
1723517510000|2024-08-13 02:51:50|2068|2067.7|2068|2067.7|2068|2067.7|2067.9|2067.6|0
1723517520000|2024-08-13 02:52:00|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|0
1723517540000|2024-08-13 02:52:20|2068.1|2067.8|2067.9|2067.6|2068.2|2067.9|2067.9|2067.6|0
1723517550000|2024-08-13 02:52:30|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|0
1723517560000|2024-08-13 02:52:40|2068.1|2067.8|2068|2067.7|2068.1|2067.8|2068|2067.7|1
1723517570000|2024-08-13 02:52:50|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|0
1723517620000|2024-08-13 02:53:40|2068.2|2067.9|2068.6|2068.3|2068.6|2068.3|2068.2|2067.9|10
1723517630000|2024-08-13 02:53:50|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|0
1723517640000|2024-08-13 02:54:00|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723517650000|2024-08-13 02:54:10|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723517660000|2024-08-13 02:54:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723517700000|2024-08-13 02:55:00|||||||||1
1723517710000|2024-08-13 02:55:10|||||||||2
1723517720000|2024-08-13 02:55:20|2068.3|2068|2068|2067.7|2068.3|2068|2068|2067.7|0
1723517730000|2024-08-13 02:55:30|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|2067.9|2067.6|0
1723517740000|2024-08-13 02:55:40|||||||||1
1723517750000|2024-08-13 02:55:50|2068|2067.7|2068|2067.7|2068.1|2067.8|2068|2067.7|3
1723517760000|2024-08-13 02:56:00|2067.9|2067.6|2068|2067.7|2068|2067.7|2067.9|2067.6|0
1723517770000|2024-08-13 02:56:10|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068|2067.7|0
1723517780000|2024-08-13 02:56:20|2068|2067.7|2068.1|2067.8|2068.1|2067.8|2068|2067.7|0
1723517790000|2024-08-13 02:56:30|2068|2067.7|2068|2067.7|2068.1|2067.8|2068|2067.7|0
1723517800000|2024-08-13 02:56:40|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|0
1723517830000|2024-08-13 02:57:10|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|1
1723517840000|2024-08-13 02:57:20|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|0
1723517850000|2024-08-13 02:57:30|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|0
1723517860000|2024-08-13 02:57:40|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|0
1723517870000|2024-08-13 02:57:50|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|0
1723517880000|2024-08-13 02:58:00|2068.3|2068|2068.1|2067.8|2068.3|2068|2068.1|2067.8|0
1723517890000|2024-08-13 02:58:10|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|0
1723517900000|2024-08-13 02:58:20|2068.1|2067.8|2068|2067.7|2068.2|2067.9|2068|2067.7|0
1723517910000|2024-08-13 02:58:30|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|0
1723517920000|2024-08-13 02:58:40|2068.2|2067.9|2068.3|2068|2068.3|2068|2068.2|2067.9|0
1723517930000|2024-08-13 02:58:50|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723517940000|2024-08-13 02:59:00|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723517960000|2024-08-13 02:59:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|0
1723517990000|2024-08-13 02:59:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|0
1723518000000|2024-08-13 03:00:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|0
1723518010000|2024-08-13 03:00:10|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|0
1723518020000|2024-08-13 03:00:20|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1723518030000|2024-08-13 03:00:30|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|0
1723518060000|2024-08-13 03:01:00|2068.7|2068.4|2069|2068.7|2069.1|2068.8|2068.7|2068.4|4
1723518070000|2024-08-13 03:01:10|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|0
1723518080000|2024-08-13 03:01:20|2068.9|2068.6|2068.8|2068.5|2069|2068.7|2068.8|2068.5|3
1723518090000|2024-08-13 03:01:30|2068.9|2068.6|2068.9|2068.6|2069|2068.7|2068.9|2068.6|0
1723518100000|2024-08-13 03:01:40|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723518110000|2024-08-13 03:01:50|2069.1|2068.8|2068.9|2068.6|2069.1|2068.8|2068.9|2068.6|0
1723518120000|2024-08-13 03:02:00|2069|2068.7|2068.4|2068.1|2069|2068.7|2068.4|2068.1|15
1723518140000|2024-08-13 03:02:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|0
1723518150000|2024-08-13 03:02:30|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1723518180000|2024-08-13 03:03:00|2068.7|2068.4|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|1
1723518190000|2024-08-13 03:03:10|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|0
1723518200000|2024-08-13 03:03:20|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|0
1723518220000|2024-08-13 03:03:40|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|1
1723518230000|2024-08-13 03:03:50|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|0
1723518240000|2024-08-13 03:04:00|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|0
1723518260000|2024-08-13 03:04:20|||||||||1
1723518270000|2024-08-13 03:04:30|2069|2068.7|2069.4|2069.1|2069.5|2069.2|2068.9|2068.6|23
1723518280000|2024-08-13 03:04:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.2|2068.9|8
1723518290000|2024-08-13 03:04:50|2069.4|2069.1|2069.2|2068.9|2069.4|2069.1|2069.2|2068.9|2
1723518300000|2024-08-13 03:05:00|2069.3|2069|2069.3|2069|2069.3|2069|2069.2|2068.9|0
1723518310000|2024-08-13 03:05:10|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|2
1723518320000|2024-08-13 03:05:20|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2069|2068.7|0
1723518330000|2024-08-13 03:05:30|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|0
1723518340000|2024-08-13 03:05:40|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.2|2068.9|0
1723518370000|2024-08-13 03:06:10|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.2|2068.9|0
1723518380000|2024-08-13 03:06:20|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|5
1723518390000|2024-08-13 03:06:30|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|1
1723518400000|2024-08-13 03:06:40|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|0
1723518410000|2024-08-13 03:06:50|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|0
1723518420000|2024-08-13 03:07:00|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723518430000|2024-08-13 03:07:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|6
1723518440000|2024-08-13 03:07:20|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.9|2068.6|2
1723518500000|2024-08-13 03:08:20|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|1
1723518510000|2024-08-13 03:08:30|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|2
1723518540000|2024-08-13 03:09:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|0
1723518560000|2024-08-13 03:09:20|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|0
1723518590000|2024-08-13 03:09:50|||||||||2
1723518600000|2024-08-13 03:10:00|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|0
1723518610000|2024-08-13 03:10:10|2069|2068.7|2069|2068.7|2069|2068.7|2068.9|2068.6|0
1723518630000|2024-08-13 03:10:30|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723518640000|2024-08-13 03:10:40|2069.2|2068.9|2069.4|2069.1|2069.4|2069.1|2069.2|2068.9|10
1723518650000|2024-08-13 03:10:50|2069.5|2069.2|2069.3|2069|2069.5|2069.2|2069.2|2068.9|1
1723518660000|2024-08-13 03:11:00|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|0
1723518670000|2024-08-13 03:11:10|2069.3|2069|2069.3|2069|2069.3|2069|2069.2|2068.9|0
1723518690000|2024-08-13 03:11:30|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|0
1723518700000|2024-08-13 03:11:40|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|0
1723518710000|2024-08-13 03:11:50|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.2|2068.9|0
1723518720000|2024-08-13 03:12:00|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723518760000|2024-08-13 03:12:40|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|0
1723518770000|2024-08-13 03:12:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|0
1723518810000|2024-08-13 03:13:30|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723518920000|2024-08-13 03:15:20|2069.6|2069.3|2069.7|2069.4|2069.7|2069.4|2069.6|2069.3|5
1723518930000|2024-08-13 03:15:30|2069.8|2069.5|2069.7|2069.4|2069.8|2069.5|2069.7|2069.4|10
1723518940000|2024-08-13 03:15:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|3
1723518980000|2024-08-13 03:16:20|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|5
1723518990000|2024-08-13 03:16:30|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1723519000000|2024-08-13 03:16:40|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|0
1723519010000|2024-08-13 03:16:50|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1723519020000|2024-08-13 03:17:00|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|0
1723519030000|2024-08-13 03:17:10|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1723519060000|2024-08-13 03:17:40|2069.9|2069.6|2070.2|2069.9|2070.3|2070|2069.9|2069.6|23
1723519070000|2024-08-13 03:17:50|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2070|2069.7|3
1723519080000|2024-08-13 03:18:00|2070.1|2069.8|2069.8|2069.5|2070.1|2069.8|2069.8|2069.5|11
1723519090000|2024-08-13 03:18:10|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2
1723519100000|2024-08-13 03:18:20|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|2
1723519110000|2024-08-13 03:18:30|2069.9|2069.6|2070|2069.7|2070|2069.7|2069.9|2069.6|0
1723519120000|2024-08-13 03:18:40|2069.9|2069.6|2070|2069.7|2070|2069.7|2069.9|2069.6|0
1723519150000|2024-08-13 03:19:10|||||||||1
1723519190000|2024-08-13 03:19:50|||||||||1
1723519200000|2024-08-13 03:20:00|||||||||5
1723519210000|2024-08-13 03:20:10|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|3
1723519230000|2024-08-13 03:20:30|2069.7|2069.4|2069.9|2069.6|2069.9|2069.6|2069.7|2069.4|1
1723519240000|2024-08-13 03:20:40|||||||||2
1723519260000|2024-08-13 03:21:00|2069.8|2069.5|2069.9|2069.6|2069.9|2069.6|2069.8|2069.5|2
1723519280000|2024-08-13 03:21:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|0
1723519290000|2024-08-13 03:21:30|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|1
1723519310000|2024-08-13 03:21:50|2069.8|2069.5|2069.9|2069.6|2069.9|2069.6|2069.8|2069.5|1
1723519350000|2024-08-13 03:22:30|||||||||1
1723519380000|2024-08-13 03:23:00|||||||||1
1723519400000|2024-08-13 03:23:20|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|3
1723519420000|2024-08-13 03:23:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723519430000|2024-08-13 03:23:50|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.9|2069.6|2
1723519480000|2024-08-13 03:24:40|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.9|2069.6|0
1723519500000|2024-08-13 03:25:00|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1723519510000|2024-08-13 03:25:10|||||||||1
1723519530000|2024-08-13 03:25:30|||||||||1
1723519560000|2024-08-13 03:26:00|2068.6|2068.3|2068.7|2068.4|2068.8|2068.5|2068.6|2068.3|97
1723519570000|2024-08-13 03:26:10|2068.4|2068.1|2068.7|2068.4|2068.7|2068.4|2068.4|2068.1|10
1723519580000|2024-08-13 03:26:20|2068.8|2068.5|2068.8|2068.5|2068.9|2068.6|2068.7|2068.4|3
1723519590000|2024-08-13 03:26:30|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|1
1723519600000|2024-08-13 03:26:40|2068.3|2068|2068.4|2068.1|2068.5|2068.2|2068.3|2068|10
1723519620000|2024-08-13 03:27:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723519630000|2024-08-13 03:27:10|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.4|2068.1|3
1723519640000|2024-08-13 03:27:20|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|0
1723519650000|2024-08-13 03:27:30|2068.9|2068.6|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|3
1723519660000|2024-08-13 03:27:40|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.4|2068.1|0
1723519670000|2024-08-13 03:27:50|2068.6|2068.3|2068.4|2068.1|2068.6|2068.3|2068.4|2068.1|2
1723519680000|2024-08-13 03:28:00|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|1
1723519690000|2024-08-13 03:28:10|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|2
1723519700000|2024-08-13 03:28:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|2
1723519710000|2024-08-13 03:28:30|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723519720000|2024-08-13 03:28:40|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|5
1723519730000|2024-08-13 03:28:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|0
1723519740000|2024-08-13 03:29:00|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|3
1723519750000|2024-08-13 03:29:10|2068.5|2068.2|2068.8|2068.5|2068.8|2068.5|2068.5|2068.2|1
1723519760000|2024-08-13 03:29:20|2069|2068.7|2069|2068.7|2069.1|2068.8|2069|2068.7|5
1723519770000|2024-08-13 03:29:30|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|0
1723519780000|2024-08-13 03:29:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723519790000|2024-08-13 03:29:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723519800000|2024-08-13 03:30:00|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|4
1723519810000|2024-08-13 03:30:10|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.2|2068.9|1
1723519840000|2024-08-13 03:30:40|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.1|2068.8|0
1723519850000|2024-08-13 03:30:50|2069.1|2068.8|2068.9|2068.6|2069.1|2068.8|2068.9|2068.6|1
1723519860000|2024-08-13 03:31:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|4
1723519870000|2024-08-13 03:31:10|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|1
1723519880000|2024-08-13 03:31:20|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|1
1723519890000|2024-08-13 03:31:30|2068.5|2068.2|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|0
1723519900000|2024-08-13 03:31:40|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|2
1723519910000|2024-08-13 03:31:50|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723519920000|2024-08-13 03:32:00|2068.4|2068.1|2068.5|2068.2|2068.6|2068.3|2068.4|2068.1|1
1723519930000|2024-08-13 03:32:10|2068.4|2068.1|2068.2|2067.9|2068.4|2068.1|2068.2|2067.9|2
1723519940000|2024-08-13 03:32:20|2068.3|2068|2068.2|2067.9|2068.4|2068.1|2068.2|2067.9|11
1723519950000|2024-08-13 03:32:30|2068.1|2067.8|2068.2|2067.9|2068.3|2068|2068.1|2067.8|4
1723519960000|2024-08-13 03:32:40|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1723519970000|2024-08-13 03:32:50|2068.2|2067.9|2068.2|2067.9|2068.3|2068|2068.2|2067.9|1
1723519980000|2024-08-13 03:33:00|2068.3|2068|2068.6|2068.3|2068.6|2068.3|2068.3|2068|4
1723519990000|2024-08-13 03:33:10|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|0
1723520000000|2024-08-13 03:33:20|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|0
1723520010000|2024-08-13 03:33:30|2068.4|2068.1|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|4
1723520020000|2024-08-13 03:33:40|||||||||4
1723520040000|2024-08-13 03:34:00|2068.5|2068.2|2068.3|2068|2068.5|2068.2|2068.2|2067.9|1
1723520050000|2024-08-13 03:34:10|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|0
1723520070000|2024-08-13 03:34:30|||||||||2
1723520080000|2024-08-13 03:34:40|2068.3|2068|2068.2|2067.9|2068.3|2068|2068.2|2067.9|0
1723520090000|2024-08-13 03:34:50|2068.3|2068|2068.2|2067.9|2068.3|2068|2068.2|2067.9|0
1723520100000|2024-08-13 03:35:00|2068.3|2068|2068.1|2067.8|2068.3|2068|2068.1|2067.8|2
1723520110000|2024-08-13 03:35:10|2068.2|2067.9|2068.4|2068.1|2068.4|2068.1|2068.2|2067.9|1
1723520120000|2024-08-13 03:35:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1723520130000|2024-08-13 03:35:30|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|1
1723520140000|2024-08-13 03:35:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|0
1723520150000|2024-08-13 03:35:50|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1723520160000|2024-08-13 03:36:00|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|1
1723520170000|2024-08-13 03:36:10|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|3
1723520200000|2024-08-13 03:36:40|||||||||1
1723520210000|2024-08-13 03:36:50|2068.5|2068.2|2068.7|2068.4|2068.7|2068.4|2068.5|2068.2|11
1723520220000|2024-08-13 03:37:00|2068.8|2068.5|2068.6|2068.3|2068.8|2068.5|2068.6|2068.3|3
1723520230000|2024-08-13 03:37:10|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723520240000|2024-08-13 03:37:20|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1723520250000|2024-08-13 03:37:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|0
1723520260000|2024-08-13 03:37:40|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|0
1723520280000|2024-08-13 03:38:00|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|1
1723520290000|2024-08-13 03:38:10|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2
1723520300000|2024-08-13 03:38:20|2068.6|2068.3|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|0
1723520310000|2024-08-13 03:38:30|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|0
1723520330000|2024-08-13 03:38:50|2068.7|2068.4|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|0
1723520340000|2024-08-13 03:39:00|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|3
1723520350000|2024-08-13 03:39:10|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|2
1723520370000|2024-08-13 03:39:30|||||||||1
1723520390000|2024-08-13 03:39:50|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|0
1723520400000|2024-08-13 03:40:00|2069|2068.7|2069|2068.7|2069|2068.7|2068.9|2068.6|5
1723520420000|2024-08-13 03:40:20|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723520460000|2024-08-13 03:41:00|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|2
1723520470000|2024-08-13 03:41:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1723520480000|2024-08-13 03:41:20|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723520490000|2024-08-13 03:41:30|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723520520000|2024-08-13 03:42:00|2069|2068.7|2069.1|2068.8|2069.2|2068.9|2069|2068.7|5
1723520550000|2024-08-13 03:42:30|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|0
1723520560000|2024-08-13 03:42:40|2069.1|2068.8|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|0
1723520570000|2024-08-13 03:42:50|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2069|2068.7|1
1723520580000|2024-08-13 03:43:00|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|0
1723520590000|2024-08-13 03:43:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069|2068.7|2
1723520600000|2024-08-13 03:43:20|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|5
1723520610000|2024-08-13 03:43:30|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|0
1723520620000|2024-08-13 03:43:40|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723520630000|2024-08-13 03:43:50|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|0
1723520640000|2024-08-13 03:44:00|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.2|2068.9|2
1723520680000|2024-08-13 03:44:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.2|2068.9|1
1723520700000|2024-08-13 03:45:00|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2
1723520710000|2024-08-13 03:45:10|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|0
1723520720000|2024-08-13 03:45:20|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2
1723520750000|2024-08-13 03:45:50|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|0
1723520760000|2024-08-13 03:46:00|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723520770000|2024-08-13 03:46:10|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|0
1723520780000|2024-08-13 03:46:20|2069.3|2069|2069.3|2069|2069.4|2069.1|2069.3|2069|0
1723520800000|2024-08-13 03:46:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|0
1723520810000|2024-08-13 03:46:50|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723520820000|2024-08-13 03:47:00|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.3|2069|1
1723520850000|2024-08-13 03:47:30|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.3|2069|4
1723520860000|2024-08-13 03:47:40|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723520870000|2024-08-13 03:47:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1723520890000|2024-08-13 03:48:10|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.2|2068.9|1
1723520900000|2024-08-13 03:48:20|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723520910000|2024-08-13 03:48:30|2069|2068.7|2069|2068.7|2069.1|2068.8|2069|2068.7|0
1723520920000|2024-08-13 03:48:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069|2068.7|1
1723520930000|2024-08-13 03:48:50|2069|2068.7|2069|2068.7|2069.1|2068.8|2069|2068.7|0
1723520940000|2024-08-13 03:49:00|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|0
1723520950000|2024-08-13 03:49:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723520960000|2024-08-13 03:49:20|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723520980000|2024-08-13 03:49:40|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|1
1723521010000|2024-08-13 03:50:10|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1723521020000|2024-08-13 03:50:20|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723521030000|2024-08-13 03:50:30|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|0
1723521040000|2024-08-13 03:50:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723521050000|2024-08-13 03:50:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723521060000|2024-08-13 03:51:00|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|1
1723521070000|2024-08-13 03:51:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723521090000|2024-08-13 03:51:30|2069.2|2068.9|2069.2|2068.9|2069.3|2069|2069.2|2068.9|0
1723521110000|2024-08-13 03:51:50|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723521130000|2024-08-13 03:52:10|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2069|2068.7|0
1723521140000|2024-08-13 03:52:20|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2069|2068.7|0
1723521150000|2024-08-13 03:52:30|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2069|2068.7|0
1723521160000|2024-08-13 03:52:40|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2069|2068.7|0
1723521170000|2024-08-13 03:52:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723521180000|2024-08-13 03:53:00|2069.1|2068.8|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|0
1723521190000|2024-08-13 03:53:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|0
1723521200000|2024-08-13 03:53:20|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.9|2068.6|1
1723521220000|2024-08-13 03:53:40|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.9|2068.6|0
1723521230000|2024-08-13 03:53:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1723521240000|2024-08-13 03:54:00|2068.9|2068.6|2068.9|2068.6|2069|2068.7|2068.9|2068.6|1
1723521260000|2024-08-13 03:54:20|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.9|2068.6|0
1723521270000|2024-08-13 03:54:30|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|0
1723521280000|2024-08-13 03:54:40|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|1
1723521290000|2024-08-13 03:54:50|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|3
1723521300000|2024-08-13 03:55:00|2068.7|2068.4|2068.7|2068.4|2068.8|2068.5|2068.6|2068.3|1
1723521310000|2024-08-13 03:55:10|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|0
1723521320000|2024-08-13 03:55:20|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|0
1723521330000|2024-08-13 03:55:30|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|0
1723521340000|2024-08-13 03:55:40|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|0
1723521350000|2024-08-13 03:55:50|2068.8|2068.5|2069|2068.7|2069|2068.7|2068.8|2068.5|3
1723521360000|2024-08-13 03:56:00|||||||||1
1723521370000|2024-08-13 03:56:10|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1723521380000|2024-08-13 03:56:20|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.8|2068.5|0
1723521390000|2024-08-13 03:56:30|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|0
1723521400000|2024-08-13 03:56:40|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|0
1723521410000|2024-08-13 03:56:50|2068.7|2068.4|2068.8|2068.5|2068.9|2068.6|2068.7|2068.4|0
1723521420000|2024-08-13 03:57:00|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|1
1723521450000|2024-08-13 03:57:30|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|0
1723521510000|2024-08-13 03:58:30|2068.7|2068.4|2068.6|2068.3|2068.8|2068.5|2068.6|2068.3|1
1723521540000|2024-08-13 03:59:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1723521550000|2024-08-13 03:59:10|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|1
1723521560000|2024-08-13 03:59:20|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723521580000|2024-08-13 03:59:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|1
1723521610000|2024-08-13 04:00:10|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723521620000|2024-08-13 04:00:20|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|0
1723521670000|2024-08-13 04:01:10|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|1
1723521680000|2024-08-13 04:01:20|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|0
1723521700000|2024-08-13 04:01:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|0
1723521730000|2024-08-13 04:02:10|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|0
1723521740000|2024-08-13 04:02:20|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|0
1723521750000|2024-08-13 04:02:30|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|0
1723521760000|2024-08-13 04:02:40|2068.6|2068.3|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|0
1723521770000|2024-08-13 04:02:50|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|0
1723521780000|2024-08-13 04:03:00|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|0
1723521800000|2024-08-13 04:03:20|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723521810000|2024-08-13 04:03:30|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1723521830000|2024-08-13 04:03:50|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723521840000|2024-08-13 04:04:00|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|1
1723521850000|2024-08-13 04:04:10|2068.4|2068.1|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|5
1723521860000|2024-08-13 04:04:20|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723521870000|2024-08-13 04:04:30|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723521920000|2024-08-13 04:05:20|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1723521930000|2024-08-13 04:05:30|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723521940000|2024-08-13 04:05:40|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723521960000|2024-08-13 04:06:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|0
1723521970000|2024-08-13 04:06:10|2068.6|2068.3|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|0
1723521980000|2024-08-13 04:06:20|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|3
1723521990000|2024-08-13 04:06:30|2068.9|2068.6|2068.7|2068.4|2068.9|2068.6|2068.7|2068.4|1
1723522000000|2024-08-13 04:06:40|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|0
1723522020000|2024-08-13 04:07:00|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|0
1723522030000|2024-08-13 04:07:10|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1723522050000|2024-08-13 04:07:30|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|0
1723522060000|2024-08-13 04:07:40|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2
1723522160000|2024-08-13 04:09:20|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1723522170000|2024-08-13 04:09:30|||||||||1
1723522180000|2024-08-13 04:09:40|2068.8|2068.5|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|13
1723522190000|2024-08-13 04:09:50|||||||||1
1723522200000|2024-08-13 04:10:00|2068.6|2068.3|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|0
1723522210000|2024-08-13 04:10:10|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|2
1723522230000|2024-08-13 04:10:30|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|1
1723522240000|2024-08-13 04:10:40|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|0
1723522250000|2024-08-13 04:10:50|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|0
1723522260000|2024-08-13 04:11:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|0
1723522340000|2024-08-13 04:12:20|2068.7|2068.4|2068.9|2068.6|2068.9|2068.6|2068.7|2068.4|1
1723522380000|2024-08-13 04:13:00|2068.8|2068.5|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|2
1723522430000|2024-08-13 04:13:50|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|0
1723522470000|2024-08-13 04:14:30|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1723522480000|2024-08-13 04:14:40|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|1
1723522500000|2024-08-13 04:15:00|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723522510000|2024-08-13 04:15:10|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|0
1723522520000|2024-08-13 04:15:20|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2
1723522530000|2024-08-13 04:15:30|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|2
1723522540000|2024-08-13 04:15:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1723522590000|2024-08-13 04:16:30|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2068.3|2068|4
1723522610000|2024-08-13 04:16:50|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1723522620000|2024-08-13 04:17:00|2068.1|2067.8|2068.2|2067.9|2068.2|2067.9|2068.1|2067.8|1
1723522660000|2024-08-13 04:17:40|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2
1723522670000|2024-08-13 04:17:50|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|0
1723522750000|2024-08-13 04:19:10|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723522780000|2024-08-13 04:19:40|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2
1723522800000|2024-08-13 04:20:00|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|0
1723522860000|2024-08-13 04:21:00|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|0
1723522870000|2024-08-13 04:21:10|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|4
1723522880000|2024-08-13 04:21:20|2068.7|2068.4|2068.9|2068.6|2068.9|2068.6|2068.7|2068.4|1
1723522890000|2024-08-13 04:21:30|||||||||1
1723522910000|2024-08-13 04:21:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2
1723522920000|2024-08-13 04:22:00|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.6|2068.3|1
1723522930000|2024-08-13 04:22:10|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|0
1723522960000|2024-08-13 04:22:40|2068.7|2068.4|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|0
1723522970000|2024-08-13 04:22:50|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|2068.7|2068.4|1
1723522980000|2024-08-13 04:23:00|2068.8|2068.5|2068.7|2068.4|2068.8|2068.5|2068.7|2068.4|0
1723522990000|2024-08-13 04:23:10|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|0
1723523000000|2024-08-13 04:23:20|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|0
1723523010000|2024-08-13 04:23:30|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|0
1723523050000|2024-08-13 04:24:10|2068.9|2068.6|2069.1|2068.8|2069.1|2068.8|2068.9|2068.6|1
1723523060000|2024-08-13 04:24:20|2069.2|2068.9|2069|2068.7|2069.2|2068.9|2069|2068.7|2
1723523090000|2024-08-13 04:24:50|||||||||1
1723523260000|2024-08-13 04:27:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1723523320000|2024-08-13 04:28:40|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1723523350000|2024-08-13 04:29:10|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|8
1723523370000|2024-08-13 04:29:30|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|12
1723523380000|2024-08-13 04:29:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|3
1723523400000|2024-08-13 04:30:00|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|2
1723523410000|2024-08-13 04:30:10|2069.3|2069|2068.8|2068.5|2069.3|2069|2068.8|2068.5|4
1723523450000|2024-08-13 04:30:50|2068.9|2068.6|2068.9|2068.6|2069|2068.7|2068.9|2068.6|2
1723523460000|2024-08-13 04:31:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1723523470000|2024-08-13 04:31:10|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|0
1723523480000|2024-08-13 04:31:20|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1723523500000|2024-08-13 04:31:40|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.8|2068.5|0
1723523520000|2024-08-13 04:32:00|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|1
1723523540000|2024-08-13 04:32:20|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723523550000|2024-08-13 04:32:30|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|5
1723523560000|2024-08-13 04:32:40|2068.3|2068|2068.3|2068|2068.4|2068.1|2068.2|2067.9|5
1723523600000|2024-08-13 04:33:20|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|1
1723523610000|2024-08-13 04:33:30|2068.3|2068|2068.4|2068.1|2068.4|2068.1|2068.2|2067.9|2
1723523630000|2024-08-13 04:33:50|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|0
1723523650000|2024-08-13 04:34:10|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|0
1723523660000|2024-08-13 04:34:20|2068.3|2068|2068.3|2068|2068.3|2068|2068.3|2068|1
1723523670000|2024-08-13 04:34:30|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|1
1723523700000|2024-08-13 04:35:00|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|2068.5|2068.2|1
1723523720000|2024-08-13 04:35:20|2068.6|2068.3|2068.8|2068.5|2068.8|2068.5|2068.6|2068.3|3
1723523770000|2024-08-13 04:36:10|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2
1723523800000|2024-08-13 04:36:40|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723523810000|2024-08-13 04:36:50|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723523820000|2024-08-13 04:37:00|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|1
1723523850000|2024-08-13 04:37:30|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723523860000|2024-08-13 04:37:40|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1723523870000|2024-08-13 04:37:50|2069.3|2069|2069.5|2069.2|2069.5|2069.2|2069.3|2069|0
1723523890000|2024-08-13 04:38:10|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069.4|2069.1|2
1723523900000|2024-08-13 04:38:20|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|0
1723523920000|2024-08-13 04:38:40|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|0
1723523930000|2024-08-13 04:38:50|2069.5|2069.2|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|0
1723523940000|2024-08-13 04:39:00|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723523990000|2024-08-13 04:39:50|||||||||1
1723524000000|2024-08-13 04:40:00|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|0
1723524020000|2024-08-13 04:40:20|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|2
1723524060000|2024-08-13 04:41:00|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|6
1723524110000|2024-08-13 04:41:50|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723524120000|2024-08-13 04:42:00|||||||||2
1723524130000|2024-08-13 04:42:10|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1723524150000|2024-08-13 04:42:30|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|0
1723524160000|2024-08-13 04:42:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|0
1723524180000|2024-08-13 04:43:00|2069.9|2069.6|2069.9|2069.6|2070|2069.7|2069.9|2069.6|2
1723524190000|2024-08-13 04:43:10|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1723524320000|2024-08-13 04:45:20|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|4
1723524330000|2024-08-13 04:45:30|||||||||1
1723524390000|2024-08-13 04:46:30|||||||||1
1723524470000|2024-08-13 04:47:50|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2
1723524520000|2024-08-13 04:48:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|0
1723524530000|2024-08-13 04:48:50|2069.9|2069.6|2069.6|2069.3|2069.9|2069.6|2069.6|2069.3|0
1723524540000|2024-08-13 04:49:00|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|0
1723524560000|2024-08-13 04:49:20|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|0
1723524570000|2024-08-13 04:49:30|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723524580000|2024-08-13 04:49:40|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|0
1723524600000|2024-08-13 04:50:00|2069.5|2069.2|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|0
1723524610000|2024-08-13 04:50:10|2069.5|2069.2|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|0
1723524640000|2024-08-13 04:50:40|2069.4|2069.1|2069.4|2069.1|2069.6|2069.3|2069.4|2069.1|4
1723524680000|2024-08-13 04:51:20|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|0
1723524710000|2024-08-13 04:51:50|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723524730000|2024-08-13 04:52:10|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|0
1723524740000|2024-08-13 04:52:20|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|0
1723524750000|2024-08-13 04:52:30|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|1
1723524760000|2024-08-13 04:52:40|2069.2|2068.9|2069.2|2068.9|2069.3|2069|2069.2|2068.9|0
1723524770000|2024-08-13 04:52:50|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723524790000|2024-08-13 04:53:10|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|0
1723524800000|2024-08-13 04:53:20|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|0
1723524830000|2024-08-13 04:53:50|2068.9|2068.6|2069|2068.7|2069|2068.7|2068.9|2068.6|3
1723524840000|2024-08-13 04:54:00|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2
1723524850000|2024-08-13 04:54:10|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|1
1723524860000|2024-08-13 04:54:20|2069.1|2068.8|2068.9|2068.6|2069.1|2068.8|2068.9|2068.6|0
1723524870000|2024-08-13 04:54:30|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.8|2068.5|1
1723524880000|2024-08-13 04:54:40|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2
1723524920000|2024-08-13 04:55:20|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|2
1723524960000|2024-08-13 04:56:00|||||||||1
1723525000000|2024-08-13 04:56:40|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|4
1723525020000|2024-08-13 04:57:00|2069.3|2069|2069|2068.7|2069.3|2069|2069|2068.7|1
1723525060000|2024-08-13 04:57:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|10
1723525070000|2024-08-13 04:57:50|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723525080000|2024-08-13 04:58:00|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|0
1723525090000|2024-08-13 04:58:10|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723525120000|2024-08-13 04:58:40|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|0
1723525130000|2024-08-13 04:58:50|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|0
1723525150000|2024-08-13 04:59:10|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|0
1723525190000|2024-08-13 04:59:50|2069.5|2069.2|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|0
1723525200000|2024-08-13 05:00:00|2069.6|2069.3|2069.7|2069.4|2069.7|2069.4|2069.5|2069.2|0
1723525210000|2024-08-13 05:00:10|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|0
1723525250000|2024-08-13 05:00:50|2069.6|2069.3|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|4
1723525270000|2024-08-13 05:01:10|||||||||1
1723525280000|2024-08-13 05:01:20|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|0
1723525290000|2024-08-13 05:01:30|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|1
1723525310000|2024-08-13 05:01:50|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.2|2068.9|0
1723525330000|2024-08-13 05:02:10|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723525340000|2024-08-13 05:02:20|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1723525370000|2024-08-13 05:02:50|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723525420000|2024-08-13 05:03:40|||||||||2
1723525440000|2024-08-13 05:04:00|2069.4|2069.1|2069.5|2069.2|2069.6|2069.3|2069.4|2069.1|2
1723525480000|2024-08-13 05:04:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|0
1723525510000|2024-08-13 05:05:10|||||||||1
1723525530000|2024-08-13 05:05:30|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|1
1723525580000|2024-08-13 05:06:20|||||||||1
1723525620000|2024-08-13 05:07:00|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|0
1723525630000|2024-08-13 05:07:10|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723525640000|2024-08-13 05:07:20|2069.4|2069.1|2069.2|2068.9|2069.4|2069.1|2069.2|2068.9|1
1723525650000|2024-08-13 05:07:30|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|0
1723525670000|2024-08-13 05:07:50|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|0
1723525680000|2024-08-13 05:08:00|2069.1|2068.8|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|0
1723525690000|2024-08-13 05:08:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|0
1723525700000|2024-08-13 05:08:20|2069.1|2068.8|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|0
1723525720000|2024-08-13 05:08:40|||||||||2
1723525730000|2024-08-13 05:08:50|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1723525740000|2024-08-13 05:09:00|2069.3|2069|2069.3|2069|2069.3|2069|2069.2|2068.9|0
1723525750000|2024-08-13 05:09:10|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1723525760000|2024-08-13 05:09:20|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723525790000|2024-08-13 05:09:50|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|0
1723525800000|2024-08-13 05:10:00|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|0
1723525810000|2024-08-13 05:10:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1723525820000|2024-08-13 05:10:20|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|0
1723525830000|2024-08-13 05:10:30|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|1
1723525840000|2024-08-13 05:10:40|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.8|2068.5|3
1723525850000|2024-08-13 05:10:50|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|0
1723525860000|2024-08-13 05:11:00|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|1
1723525890000|2024-08-13 05:11:30|||||||||2
1723525900000|2024-08-13 05:11:40|2068.6|2068.3|2068.9|2068.6|2068.9|2068.6|2068.6|2068.3|8
1723525910000|2024-08-13 05:11:50|2069|2068.7|2068.9|2068.6|2069|2068.7|2068.9|2068.6|0
1723525920000|2024-08-13 05:12:00|2069|2068.7|2069.1|2068.8|2069.1|2068.8|2069|2068.7|1
1723525930000|2024-08-13 05:12:10|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069|2068.7|3
1723525940000|2024-08-13 05:12:20|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.1|2068.8|4
1723525950000|2024-08-13 05:12:30|2069.2|2068.9|2069.1|2068.8|2069.3|2069|2069.1|2068.8|0
1723525960000|2024-08-13 05:12:40|2069|2068.7|2069|2068.7|2069.1|2068.8|2069|2068.7|1
1723525970000|2024-08-13 05:12:50|||||||||1
1723525990000|2024-08-13 05:13:10|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|4
1723526000000|2024-08-13 05:13:20|2069.3|2069|2069.3|2069|2069.3|2069|2069.2|2068.9|0
1723526010000|2024-08-13 05:13:30|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.3|2069|1
1723526040000|2024-08-13 05:14:00|2069.1|2068.8|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|2
1723526080000|2024-08-13 05:14:40|2069.2|2068.9|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|0
1723526090000|2024-08-13 05:14:50|2069|2068.7|2069|2068.7|2069|2068.7|2069|2068.7|0
1723526100000|2024-08-13 05:15:00|2069.1|2068.8|2069.2|2068.9|2069.2|2068.9|2069.1|2068.8|0
1723526110000|2024-08-13 05:15:10|||||||||1
1723526130000|2024-08-13 05:15:30|2069.3|2069|2069.9|2069.6|2070|2069.7|2069.3|2069|10
1723526140000|2024-08-13 05:15:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|0
1723526150000|2024-08-13 05:15:50|2069.9|2069.6|2070|2069.7|2070|2069.7|2069.9|2069.6|0
1723526160000|2024-08-13 05:16:00|2070.1|2069.8|2069.9|2069.6|2070.1|2069.8|2069.9|2069.6|0
1723526190000|2024-08-13 05:16:30|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1723526200000|2024-08-13 05:16:40|||||||||1
1723526220000|2024-08-13 05:17:00|2069.9|2069.6|2069.7|2069.4|2069.9|2069.6|2069.7|2069.4|0
1723526230000|2024-08-13 05:17:10|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|0
1723526240000|2024-08-13 05:17:20|2069.7|2069.4|2069.7|2069.4|2069.8|2069.5|2069.7|2069.4|0
1723526250000|2024-08-13 05:17:30|2069.8|2069.5|2069.7|2069.4|2069.8|2069.5|2069.7|2069.4|0
1723526270000|2024-08-13 05:17:50|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|0
1723526280000|2024-08-13 05:18:00|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|1
1723526320000|2024-08-13 05:18:40|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|0
1723526350000|2024-08-13 05:19:10|2069.8|2069.5|2069.7|2069.4|2069.8|2069.5|2069.7|2069.4|0
1723526360000|2024-08-13 05:19:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|0
1723526370000|2024-08-13 05:19:30|2069.9|2069.6|2069.8|2069.5|2069.9|2069.6|2069.7|2069.4|2
1723526380000|2024-08-13 05:19:40|2069.9|2069.6|2069.8|2069.5|2069.9|2069.6|2069.8|2069.5|0
1723526400000|2024-08-13 05:20:00|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|1
1723526420000|2024-08-13 05:20:20|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2
1723526430000|2024-08-13 05:20:30|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|1
1723526450000|2024-08-13 05:20:50|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|1
1723526460000|2024-08-13 05:21:00|2069.5|2069.2|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|1
1723526470000|2024-08-13 05:21:10|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723526490000|2024-08-13 05:21:30|||||||||1
1723526500000|2024-08-13 05:21:40|2069.6|2069.3|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|3
1723526520000|2024-08-13 05:22:00|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|0
1723526540000|2024-08-13 05:22:20|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|0
1723526560000|2024-08-13 05:22:40|||||||||1
1723526580000|2024-08-13 05:23:00|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|31
1723526590000|2024-08-13 05:23:10|2070.3|2070|2070.3|2070|2070.4|2070.1|2070.2|2069.9|6
1723526600000|2024-08-13 05:23:20|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|1
1723526610000|2024-08-13 05:23:30|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|1
1723526620000|2024-08-13 05:23:40|2070.7|2070.4|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|0
1723526640000|2024-08-13 05:24:00|2070.7|2070.4|2071|2070.7|2071|2070.7|2070.7|2070.4|9
1723526650000|2024-08-13 05:24:10|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.9|2070.6|2
1723526660000|2024-08-13 05:24:20|2070.8|2070.5|2071|2070.7|2071|2070.7|2070.8|2070.5|3
1723526670000|2024-08-13 05:24:30|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2
1723526690000|2024-08-13 05:24:50|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|5
1723526700000|2024-08-13 05:25:00|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.7|2070.4|0
1723526710000|2024-08-13 05:25:10|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.8|2070.5|3
1723526790000|2024-08-13 05:26:30|2070.6|2070.3|2070.7|2070.4|2070.7|2070.4|2070.6|2070.3|7
1723526800000|2024-08-13 05:26:40|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|1
1723526810000|2024-08-13 05:26:50|2070.8|2070.5|2071|2070.7|2071|2070.7|2070.8|2070.5|2
1723526820000|2024-08-13 05:27:00|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|0
1723526840000|2024-08-13 05:27:20|2071|2070.7|2070.8|2070.5|2071|2070.7|2070.8|2070.5|3
1723526860000|2024-08-13 05:27:40|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|6
1723526870000|2024-08-13 05:27:50|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|7
1723526890000|2024-08-13 05:28:10|2070.9|2070.6|2070.8|2070.5|2070.9|2070.6|2070.8|2070.5|0
1723526910000|2024-08-13 05:28:30|2070.9|2070.6|2070.8|2070.5|2070.9|2070.6|2070.8|2070.5|0
1723526940000|2024-08-13 05:29:00|||||||||1
1723527000000|2024-08-13 05:30:00|2070.9|2070.6|2070.5|2070.2|2070.9|2070.6|2070.4|2070.1|4
1723527010000|2024-08-13 05:30:10|2070.6|2070.3|2070.4|2070.1|2070.6|2070.3|2070.4|2070.1|3
1723527030000|2024-08-13 05:30:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|0
1723527040000|2024-08-13 05:30:40|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|0
1723527050000|2024-08-13 05:30:50|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|0
1723527060000|2024-08-13 05:31:00|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.2|2069.9|2
1723527070000|2024-08-13 05:31:10|||||||||1
1723527080000|2024-08-13 05:31:20|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|1
1723527090000|2024-08-13 05:31:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1723527100000|2024-08-13 05:31:40|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|0
1723527110000|2024-08-13 05:31:50|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|0
1723527120000|2024-08-13 05:32:00|2070.3|2070|2070.4|2070.1|2070.4|2070.1|2070.3|2070|2
1723527130000|2024-08-13 05:32:10|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|1
1723527150000|2024-08-13 05:32:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.2|2069.9|0
1723527180000|2024-08-13 05:33:00|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|1
1723527210000|2024-08-13 05:33:30|||||||||2
1723527240000|2024-08-13 05:34:00|2070.4|2070.1|2070.5|2070.2|2070.6|2070.3|2070.4|2070.1|1
1723527250000|2024-08-13 05:34:10|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|0
1723527260000|2024-08-13 05:34:20|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|0
1723527270000|2024-08-13 05:34:30|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|0
1723527290000|2024-08-13 05:34:50|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|0
1723527300000|2024-08-13 05:35:00|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|0
1723527310000|2024-08-13 05:35:10|2070.5|2070.2|2070.3|2070|2070.5|2070.2|2070.3|2070|2
1723527320000|2024-08-13 05:35:20|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1723527330000|2024-08-13 05:35:30|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723527340000|2024-08-13 05:35:40|2070.3|2070|2070.4|2070.1|2070.4|2070.1|2070.3|2070|2
1723527360000|2024-08-13 05:36:00|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1723527380000|2024-08-13 05:36:20|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|0
1723527390000|2024-08-13 05:36:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|0
1723527410000|2024-08-13 05:36:50|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|0
1723527420000|2024-08-13 05:37:00|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|0
1723527440000|2024-08-13 05:37:20|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1723527450000|2024-08-13 05:37:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.2|2069.9|0
1723527460000|2024-08-13 05:37:40|2069.5|2069.2|2069.8|2069.5|2069.8|2069.5|2069.5|2069.2|74
1723527470000|2024-08-13 05:37:50|||||||||3
1723527480000|2024-08-13 05:38:00|2069.6|2069.3|2069.7|2069.4|2069.7|2069.4|2069.4|2069.1|16
1723527490000|2024-08-13 05:38:10|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|4
1723527510000|2024-08-13 05:38:30|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|0
1723527520000|2024-08-13 05:38:40|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|0
1723527540000|2024-08-13 05:39:00|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2
1723527550000|2024-08-13 05:39:10|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|4
1723527560000|2024-08-13 05:39:20|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1723527570000|2024-08-13 05:39:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|0
1723527590000|2024-08-13 05:39:50|2070.4|2070.1|2070.2|2069.9|2070.4|2070.1|2070.2|2069.9|9
1723527600000|2024-08-13 05:40:00|2070.3|2070|2070.3|2070|2070.3|2070|2070.2|2069.9|3
1723527610000|2024-08-13 05:40:10|2070.4|2070.1|2070.2|2069.9|2070.4|2070.1|2070.2|2069.9|4
1723527630000|2024-08-13 05:40:30|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|0
1723527640000|2024-08-13 05:40:40|2070.3|2070|2070.3|2070|2070.5|2070.2|2070.3|2070|3
1723527660000|2024-08-13 05:41:00|2070.4|2070.1|2070.2|2069.9|2070.5|2070.2|2070.2|2069.9|2
1723527680000|2024-08-13 05:41:20|||||||||1
1723527700000|2024-08-13 05:41:40|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|3
1723527710000|2024-08-13 05:41:50|2070.3|2070|2070.3|2070|2070.4|2070.1|2070.3|2070|0
1723527720000|2024-08-13 05:42:00|2070.4|2070.1|2070.4|2070.1|2070.5|2070.2|2070.3|2070|3
1723527760000|2024-08-13 05:42:40|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|0
1723527770000|2024-08-13 05:42:50|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|0
1723527780000|2024-08-13 05:43:00|2070.3|2070|2070.5|2070.2|2070.5|2070.2|2070.3|2070|1
1723527790000|2024-08-13 05:43:10|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|2
1723527800000|2024-08-13 05:43:20|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|3
1723527810000|2024-08-13 05:43:30|2070.6|2070.3|2070.8|2070.5|2070.8|2070.5|2070.6|2070.3|2
1723527820000|2024-08-13 05:43:40|2071|2070.7|2070.9|2070.6|2071|2070.7|2070.9|2070.6|4
1723527830000|2024-08-13 05:43:50|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|0
1723527840000|2024-08-13 05:44:00|2070.9|2070.6|2070.7|2070.4|2070.9|2070.6|2070.7|2070.4|6
1723527880000|2024-08-13 05:44:40|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|3
1723527900000|2024-08-13 05:45:00|||||||||2
1723527910000|2024-08-13 05:45:10|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|0
1723527930000|2024-08-13 05:45:30|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|1
1723527950000|2024-08-13 05:45:50|2070.4|2070.1|2070.7|2070.4|2070.7|2070.4|2070.4|2070.1|1
1723527960000|2024-08-13 05:46:00|2070.8|2070.5|2070.5|2070.2|2070.8|2070.5|2070.5|2070.2|1
1723527970000|2024-08-13 05:46:10|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|2
1723527980000|2024-08-13 05:46:20|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|0
1723527990000|2024-08-13 05:46:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|2
1723528000000|2024-08-13 05:46:40|2070.2|2069.9|2070.2|2069.9|2070.3|2070|2070.2|2069.9|1
1723528010000|2024-08-13 05:46:50|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|0
1723528020000|2024-08-13 05:47:00|2070.3|2070|2070.3|2070|2070.3|2070|2070.2|2069.9|3
1723528050000|2024-08-13 05:47:30|2070.2|2069.9|2070.3|2070|2070.3|2070|2070.2|2069.9|0
1723528060000|2024-08-13 05:47:40|2070.2|2069.9|2070|2069.7|2070.2|2069.9|2070|2069.7|1
1723528070000|2024-08-13 05:47:50|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723528080000|2024-08-13 05:48:00|2070.2|2069.9|2070|2069.7|2070.2|2069.9|2070|2069.7|1
1723528090000|2024-08-13 05:48:10|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|3
1723528110000|2024-08-13 05:48:30|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.9|2069.6|3
1723528120000|2024-08-13 05:48:40|||||||||1
1723528130000|2024-08-13 05:48:50|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|0
1723528140000|2024-08-13 05:49:00|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2069.9|2069.6|1
1723528150000|2024-08-13 05:49:10|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723528170000|2024-08-13 05:49:30|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|0
1723528180000|2024-08-13 05:49:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723528200000|2024-08-13 05:50:00|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2
1723528230000|2024-08-13 05:50:30|2070|2069.7|2070|2069.7|2070.1|2069.8|2070|2069.7|0
1723528240000|2024-08-13 05:50:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723528250000|2024-08-13 05:50:50|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|2
1723528260000|2024-08-13 05:51:00|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2070|2069.7|1
1723528270000|2024-08-13 05:51:10|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723528290000|2024-08-13 05:51:30|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|0
1723528300000|2024-08-13 05:51:40|||||||||2
1723528320000|2024-08-13 05:52:00|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|1
1723528330000|2024-08-13 05:52:10|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|0
1723528340000|2024-08-13 05:52:20|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|3
1723528360000|2024-08-13 05:52:40|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|3
1723528370000|2024-08-13 05:52:50|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|6
1723528380000|2024-08-13 05:53:00|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|1
1723528390000|2024-08-13 05:53:10|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|0
1723528400000|2024-08-13 05:53:20|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|0
1723528420000|2024-08-13 05:53:40|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|0
1723528440000|2024-08-13 05:54:00|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|1
1723528470000|2024-08-13 05:54:30|||||||||1
1723528480000|2024-08-13 05:54:40|2070|2069.7|2070|2069.7|2070.1|2069.8|2070|2069.7|8
1723528500000|2024-08-13 05:55:00|2070.1|2069.8|2070|2069.7|2070.2|2069.9|2070|2069.7|5
1723528540000|2024-08-13 05:55:40|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2070|2069.7|0
1723528550000|2024-08-13 05:55:50|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2070|2069.7|0
1723528560000|2024-08-13 05:56:00|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2070|2069.7|1
1723528590000|2024-08-13 05:56:30|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2070|2069.7|0
1723528600000|2024-08-13 05:56:40|2070.1|2069.8|2070|2069.7|2070.1|2069.8|2070|2069.7|0
1723528610000|2024-08-13 05:56:50|2070.1|2069.8|2070.1|2069.8|2070.2|2069.9|2070.1|2069.8|1
1723528620000|2024-08-13 05:57:00|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1723528630000|2024-08-13 05:57:10|2070|2069.7|2070.1|2069.8|2070.1|2069.8|2070|2069.7|1
1723528650000|2024-08-13 05:57:30|||||||||1
1723528660000|2024-08-13 05:57:40|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|1
1723528680000|2024-08-13 05:58:00|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|3
1723528690000|2024-08-13 05:58:10|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|0
1723528700000|2024-08-13 05:58:20|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|0
1723528710000|2024-08-13 05:58:30|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|0
1723528720000|2024-08-13 05:58:40|2070.7|2070.4|2070.4|2070.1|2070.7|2070.4|2070.4|2070.1|20
1723528730000|2024-08-13 05:58:50|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|0
1723528740000|2024-08-13 05:59:00|2070.5|2070.2|2070.5|2070.2|2070.6|2070.3|2070.4|2070.1|4
1723528750000|2024-08-13 05:59:10|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|0
1723528760000|2024-08-13 05:59:20|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|0
1723528770000|2024-08-13 05:59:30|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|0
1723528780000|2024-08-13 05:59:40|2070.6|2070.3|2070.9|2070.6|2070.9|2070.6|2070.5|2070.2|21
1723528790000|2024-08-13 05:59:50|2070.8|2070.5|2070.9|2070.6|2070.9|2070.6|2070.8|2070.5|1
1723528800000|2024-08-13 06:00:00|2070.7|2070.4|2070.8|2070.5|2070.9|2070.6|2070.5|2070.2|9
1723528810000|2024-08-13 06:00:10|2070.9|2070.6|2070.5|2070.2|2070.9|2070.6|2070.5|2070.2|2
1723528820000|2024-08-13 06:00:20|2070.6|2070.3|2070.2|2069.9|2070.6|2070.3|2070.2|2069.9|2
1723528830000|2024-08-13 06:00:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.2|2069.9|0
1723528840000|2024-08-13 06:00:40|2070.2|2069.9|2070.3|2070|2070.4|2070.1|2070.2|2069.9|0
1723528850000|2024-08-13 06:00:50|2070.4|2070.1|2070.6|2070.3|2070.6|2070.3|2070.4|2070.1|5
1723528860000|2024-08-13 06:01:00|2071|2070.7|2070.7|2070.4|2071|2070.7|2070.7|2070.4|2
1723528870000|2024-08-13 06:01:10|2070.8|2070.5|2070.7|2070.4|2070.9|2070.6|2070.7|2070.4|0
1723528880000|2024-08-13 06:01:20|2070.5|2070.2|2070.3|2070|2070.5|2070.2|2070.3|2070|1
1723528890000|2024-08-13 06:01:30|2070.2|2069.9|2070.1|2069.8|2070.2|2069.9|2070|2069.7|2
1723528900000|2024-08-13 06:01:40|2070|2069.7|2069.8|2069.5|2070|2069.7|2069.8|2069.5|2
1723528910000|2024-08-13 06:01:50|2069.7|2069.4|2069.6|2069.3|2069.8|2069.5|2069.6|2069.3|0
1723528920000|2024-08-13 06:02:00|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.6|2069.3|1
1723528930000|2024-08-13 06:02:10|||||||||1
1723528940000|2024-08-13 06:02:20|2069.6|2069.3|2069.3|2069|2069.6|2069.3|2069.1|2068.8|53
1723528950000|2024-08-13 06:02:30|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.3|2069|3
1723528960000|2024-08-13 06:02:40|2069.5|2069.2|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|1
1723528970000|2024-08-13 06:02:50|||||||||3
1723528980000|2024-08-13 06:03:00|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|3
1723528990000|2024-08-13 06:03:10|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|0
1723529000000|2024-08-13 06:03:20|2069.8|2069.5|2070.1|2069.8|2070.1|2069.8|2069.8|2069.5|1
1723529010000|2024-08-13 06:03:30|2070|2069.7|2069.8|2069.5|2070|2069.7|2069.8|2069.5|4
1723529020000|2024-08-13 06:03:40|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|1
1723529030000|2024-08-13 06:03:50|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|0
1723529040000|2024-08-13 06:04:00|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|1
1723529050000|2024-08-13 06:04:10|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1723529060000|2024-08-13 06:04:20|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2
1723529070000|2024-08-13 06:04:30|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|1
1723529080000|2024-08-13 06:04:40|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|3
1723529100000|2024-08-13 06:05:00|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723529110000|2024-08-13 06:05:10|2069.6|2069.3|2069.4|2069.1|2069.6|2069.3|2069.4|2069.1|2
1723529130000|2024-08-13 06:05:30|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|0
1723529140000|2024-08-13 06:05:40|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2
1723529150000|2024-08-13 06:05:50|2069.8|2069.5|2069.9|2069.6|2069.9|2069.6|2069.8|2069.5|0
1723529160000|2024-08-13 06:06:00|2069.8|2069.5|2069.6|2069.3|2069.8|2069.5|2069.5|2069.2|4
1723529170000|2024-08-13 06:06:10|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.6|2069.3|0
1723529180000|2024-08-13 06:06:20|2069.6|2069.3|2069.7|2069.4|2069.7|2069.4|2069.6|2069.3|0
1723529190000|2024-08-13 06:06:30|2069.5|2069.2|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|2
1723529200000|2024-08-13 06:06:40|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|0
1723529220000|2024-08-13 06:07:00|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|0
1723529230000|2024-08-13 06:07:10|2069.7|2069.4|2069.5|2069.2|2069.7|2069.4|2069.5|2069.2|0
1723529240000|2024-08-13 06:07:20|2069.6|2069.3|2069.8|2069.5|2069.8|2069.5|2069.5|2069.2|1
1723529250000|2024-08-13 06:07:30|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|2
1723529260000|2024-08-13 06:07:40|||||||||1
1723529270000|2024-08-13 06:07:50|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723529280000|2024-08-13 06:08:00|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|0
1723529300000|2024-08-13 06:08:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1723529310000|2024-08-13 06:08:30|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.8|2069.5|0
1723529330000|2024-08-13 06:08:50|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|0
1723529340000|2024-08-13 06:09:00|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|0
1723529350000|2024-08-13 06:09:10|2069.8|2069.5|2069.4|2069.1|2069.8|2069.5|2069.4|2069.1|3
1723529370000|2024-08-13 06:09:30|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|2
1723529380000|2024-08-13 06:09:40|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|0
1723529390000|2024-08-13 06:09:50|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|0
1723529440000|2024-08-13 06:10:40|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|1
1723529460000|2024-08-13 06:11:00|||||||||2
1723529470000|2024-08-13 06:11:10|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723529480000|2024-08-13 06:11:20|2069.4|2069.1|2069.4|2069.1|2069.5|2069.2|2069.4|2069.1|1
1723529520000|2024-08-13 06:12:00|2069.3|2069|2069.3|2069|2069.3|2069|2069.1|2068.8|4
1723529530000|2024-08-13 06:12:10|2069.2|2068.9|2069.4|2069.1|2069.4|2069.1|2069.2|2068.9|2
1723529540000|2024-08-13 06:12:20|2069.5|2069.2|2069.6|2069.3|2069.6|2069.3|2069.5|2069.2|1
1723529550000|2024-08-13 06:12:30|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|4
1723529560000|2024-08-13 06:12:40|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|6
1723529570000|2024-08-13 06:12:50|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|0
1723529590000|2024-08-13 06:13:10|2069.6|2069.3|2069.7|2069.4|2069.7|2069.4|2069.6|2069.3|0
1723529600000|2024-08-13 06:13:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1723529650000|2024-08-13 06:14:10|2069.9|2069.6|2070|2069.7|2070|2069.7|2069.9|2069.6|0
1723529680000|2024-08-13 06:14:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723529690000|2024-08-13 06:14:50|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|0
1723529710000|2024-08-13 06:15:10|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723529730000|2024-08-13 06:15:30|2070.2|2069.9|2070.5|2070.2|2070.8|2070.5|2070.2|2069.9|5
1723529740000|2024-08-13 06:15:40|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|0
1723529750000|2024-08-13 06:15:50|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|0
1723529780000|2024-08-13 06:16:20|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|0
1723529790000|2024-08-13 06:16:30|2070.4|2070.1|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|0
1723529800000|2024-08-13 06:16:40|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|0
1723529810000|2024-08-13 06:16:50|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|0
1723529850000|2024-08-13 06:17:30|2070.4|2070.1|2070.5|2070.2|2070.5|2070.2|2070.4|2070.1|1
1723529870000|2024-08-13 06:17:50|2070.3|2070|2070.7|2070.4|2070.7|2070.4|2070.3|2070|2
1723529880000|2024-08-13 06:18:00|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1723529900000|2024-08-13 06:18:20|2070.4|2070.1|2070.3|2070|2070.4|2070.1|2070.3|2070|1
1723529910000|2024-08-13 06:18:30|2070.2|2069.9|2070.5|2070.2|2070.6|2070.3|2070.2|2069.9|3
1723529920000|2024-08-13 06:18:40|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|0
1723529930000|2024-08-13 06:18:50|2070.5|2070.2|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|0
1723529940000|2024-08-13 06:19:00|2070.4|2070.1|2070.7|2070.4|2070.8|2070.5|2070.4|2070.1|4
1723529950000|2024-08-13 06:19:10|2070.8|2070.5|2070.8|2070.5|2070.9|2070.6|2070.8|2070.5|0
1723529960000|2024-08-13 06:19:20|2070.7|2070.4|2070.8|2070.5|2070.8|2070.5|2070.7|2070.4|0
1723529970000|2024-08-13 06:19:30|2070.7|2070.4|2070.8|2070.5|2070.8|2070.5|2070.7|2070.4|0
1723529980000|2024-08-13 06:19:40|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|0
1723529990000|2024-08-13 06:19:50|2070.6|2070.3|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|6
1723530000000|2024-08-13 06:20:00|2070.7|2070.4|2070.8|2070.5|2070.8|2070.5|2070.7|2070.4|0
1723530010000|2024-08-13 06:20:10|2070.9|2070.6|2070.8|2070.5|2071|2070.7|2070.8|2070.5|7
1723530020000|2024-08-13 06:20:20|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|0
1723530030000|2024-08-13 06:20:30|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|0
1723530040000|2024-08-13 06:20:40|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.9|2070.6|1
1723530050000|2024-08-13 06:20:50|2070.9|2070.6|2070.9|2070.6|2071|2070.7|2070.9|2070.6|1
1723530060000|2024-08-13 06:21:00|2070.8|2070.5|2071|2070.7|2071.1|2070.8|2070.8|2070.5|11
1723530070000|2024-08-13 06:21:10|2071.1|2070.8|2070.9|2070.6|2071.1|2070.8|2070.9|2070.6|0
1723530080000|2024-08-13 06:21:20|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|0
1723530090000|2024-08-13 06:21:30|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|1
1723530100000|2024-08-13 06:21:40|2070.7|2070.4|2070.8|2070.5|2070.8|2070.5|2070.7|2070.4|0
1723530110000|2024-08-13 06:21:50|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|2
1723530120000|2024-08-13 06:22:00|2070.4|2070.1|2070.6|2070.3|2070.6|2070.3|2070.4|2070.1|1
1723530130000|2024-08-13 06:22:10|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|0
1723530140000|2024-08-13 06:22:20|2070.6|2070.3|2070.4|2070.1|2070.6|2070.3|2070.4|2070.1|2
1723530160000|2024-08-13 06:22:40|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1723530170000|2024-08-13 06:22:50|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|1
1723530190000|2024-08-13 06:23:10|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|0
1723530210000|2024-08-13 06:23:30|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|0
1723530220000|2024-08-13 06:23:40|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|1
1723530230000|2024-08-13 06:23:50|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|0
1723530240000|2024-08-13 06:24:00|2070.3|2070|2070.2|2069.9|2070.3|2070|2070.2|2069.9|1
1723530260000|2024-08-13 06:24:20|2070.3|2070|2070.3|2070|2070.3|2070|2070.2|2069.9|0
1723530270000|2024-08-13 06:24:30|2070.2|2069.9|2070.3|2070|2070.3|2070|2070.2|2069.9|0
1723530280000|2024-08-13 06:24:40|2070.2|2069.9|2070.1|2069.8|2070.2|2069.9|2070.1|2069.8|0
1723530290000|2024-08-13 06:24:50|2070.2|2069.9|2070.2|2069.9|2070.3|2070|2070.1|2069.8|1
1723530300000|2024-08-13 06:25:00|2070.3|2070|2070.3|2070|2070.4|2070.1|2070.3|2070|2
1723530320000|2024-08-13 06:25:20|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|0
1723530330000|2024-08-13 06:25:30|2070.1|2069.8|2070.2|2069.9|2070.2|2069.9|2070.1|2069.8|1
1723530340000|2024-08-13 06:25:40|2070.1|2069.8|2070.2|2069.9|2070.2|2069.9|2070.1|2069.8|1
1723530360000|2024-08-13 06:26:00|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723530370000|2024-08-13 06:26:10|2070.2|2069.9|2070.1|2069.8|2070.2|2069.9|2070.1|2069.8|15
1723530380000|2024-08-13 06:26:20|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|2
1723530390000|2024-08-13 06:26:30|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2
1723530400000|2024-08-13 06:26:40|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.8|2069.5|2
1723530410000|2024-08-13 06:26:50|2069.8|2069.5|2069.8|2069.5|2069.9|2069.6|2069.8|2069.5|0
1723530420000|2024-08-13 06:27:00|2069.7|2069.4|2069.5|2069.2|2069.7|2069.4|2069.5|2069.2|3
1723530430000|2024-08-13 06:27:10|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|0
1723530440000|2024-08-13 06:27:20|2069.1|2068.8|2069.1|2068.8|2069.2|2068.9|2069.1|2068.8|9
1723530450000|2024-08-13 06:27:30|2069|2068.7|2069|2068.7|2069|2068.7|2068.8|2068.5|17
1723530460000|2024-08-13 06:27:40|2069.1|2068.8|2069.2|2068.9|2069.3|2069|2069.1|2068.8|1
1723530480000|2024-08-13 06:28:00|2069.3|2069|2069.1|2068.8|2069.3|2069|2069.1|2068.8|0
1723530490000|2024-08-13 06:28:10|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|0
1723530500000|2024-08-13 06:28:20|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|0
1723530510000|2024-08-13 06:28:30|||||||||1
1723530530000|2024-08-13 06:28:50|2069.3|2069|2069.4|2069.1|2069.4|2069.1|2069.3|2069|0
1723530540000|2024-08-13 06:29:00|2069|2068.7|2068.8|2068.5|2069|2068.7|2068.8|2068.5|3
1723530550000|2024-08-13 06:29:10|2068.9|2068.6|2069.1|2068.8|2069.1|2068.8|2068.8|2068.5|3
1723530560000|2024-08-13 06:29:20|2068.9|2068.6|2069.3|2069|2069.3|2069|2068.9|2068.6|16
1723530570000|2024-08-13 06:29:30|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1723530580000|2024-08-13 06:29:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723530600000|2024-08-13 06:30:00|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.1|2068.8|1
1723530610000|2024-08-13 06:30:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1723530620000|2024-08-13 06:30:20|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.2|2068.9|1
1723530630000|2024-08-13 06:30:30|2069.2|2068.9|2069.2|2068.9|2069.3|2069|2069.2|2068.9|0
1723530640000|2024-08-13 06:30:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.2|2068.9|0
1723530650000|2024-08-13 06:30:50|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|1
1723530670000|2024-08-13 06:31:10|2069.3|2069|2069.2|2068.9|2069.3|2069|2069.2|2068.9|1
1723530680000|2024-08-13 06:31:20|2069.3|2069|2069.3|2069|2069.3|2069|2069.3|2069|0
1723530690000|2024-08-13 06:31:30|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|3
1723530700000|2024-08-13 06:31:40|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|1
1723530720000|2024-08-13 06:32:00|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|2069.2|2068.9|0
1723530730000|2024-08-13 06:32:10|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|2069.1|2068.8|0
1723530740000|2024-08-13 06:32:20|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.3|2069|10
1723530750000|2024-08-13 06:32:30|2069.6|2069.3|2070|2069.7|2070|2069.7|2069.6|2069.3|22
1723530760000|2024-08-13 06:32:40|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|11
1723530780000|2024-08-13 06:33:00|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.8|2069.5|8
1723530800000|2024-08-13 06:33:20|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1723530830000|2024-08-13 06:33:50|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|3
1723530840000|2024-08-13 06:34:00|||||||||1
1723530860000|2024-08-13 06:34:20|2069.8|2069.5|2069.8|2069.5|2069.9|2069.6|2069.8|2069.5|5
1723530870000|2024-08-13 06:34:30|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|0
1723530880000|2024-08-13 06:34:40|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.9|2069.6|1
1723530900000|2024-08-13 06:35:00|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.9|2069.6|0
1723530920000|2024-08-13 06:35:20|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|0
1723530950000|2024-08-13 06:35:50|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|4
1723530960000|2024-08-13 06:36:00|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|1
1723530970000|2024-08-13 06:36:10|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1723530990000|2024-08-13 06:36:30|2069.9|2069.6|2069.9|2069.6|2069.9|2069.6|2069.8|2069.5|0
1723531000000|2024-08-13 06:36:40|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|0
1723531010000|2024-08-13 06:36:50|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|0
1723531030000|2024-08-13 06:37:10|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|4
1723531040000|2024-08-13 06:37:20|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|2069.7|2069.4|5
1723531050000|2024-08-13 06:37:30|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|2069.6|2069.3|0
1723531080000|2024-08-13 06:38:00|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|4
1723531100000|2024-08-13 06:38:20|2069.7|2069.4|2069.8|2069.5|2069.8|2069.5|2069.7|2069.4|1
1723531170000|2024-08-13 06:39:30|||||||||2
1723531180000|2024-08-13 06:39:40|2070|2069.7|2070.1|2069.8|2070.1|2069.8|2070|2069.7|5
1723531200000|2024-08-13 06:40:00|2070|2069.7|2070|2069.7|2070|2069.7|2070|2069.7|2
1723531220000|2024-08-13 06:40:20|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723531230000|2024-08-13 06:40:30|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|3
1723531240000|2024-08-13 06:40:40|||||||||1
1723531250000|2024-08-13 06:40:50|2070.4|2070.1|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|1
1723531270000|2024-08-13 06:41:10|2070.5|2070.2|2070.9|2070.6|2071|2070.7|2070.5|2070.2|5
1723531280000|2024-08-13 06:41:20|2071|2070.7|2070.8|2070.5|2071|2070.7|2070.8|2070.5|8
1723531290000|2024-08-13 06:41:30|2070.9|2070.6|2070.8|2070.5|2070.9|2070.6|2070.8|2070.5|1
1723531300000|2024-08-13 06:41:40|2070.9|2070.6|2070.7|2070.4|2071|2070.7|2070.6|2070.3|23
1723531310000|2024-08-13 06:41:50|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|4
1723531320000|2024-08-13 06:42:00|2070.8|2070.5|2070.8|2070.5|2070.9|2070.6|2070.7|2070.4|4
1723531330000|2024-08-13 06:42:10|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|3
1723531340000|2024-08-13 06:42:20|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|7
1723531350000|2024-08-13 06:42:30|2070.8|2070.5|2070.8|2070.5|2070.8|2070.5|2070.7|2070.4|0
1723531360000|2024-08-13 06:42:40|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|2070.9|2070.6|5
1723531370000|2024-08-13 06:42:50|2071|2070.7|2070.9|2070.6|2071|2070.7|2070.9|2070.6|0
1723531380000|2024-08-13 06:43:00|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|0
1723531400000|2024-08-13 06:43:20|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|3
1723531420000|2024-08-13 06:43:40|2071.1|2070.8|2070.9|2070.6|2071.3|2071|2070.9|2070.6|16
1723531430000|2024-08-13 06:43:50|2070.7|2070.4|2070.8|2070.5|2070.9|2070.6|2070.7|2070.4|5
1723531440000|2024-08-13 06:44:00|2071|2070.7|2070.9|2070.6|2071|2070.7|2070.9|2070.6|4
1723531450000|2024-08-13 06:44:10|2071|2070.7|2070.8|2070.5|2071|2070.7|2070.7|2070.4|21
1723531460000|2024-08-13 06:44:20|2070.7|2070.4|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|1
1723531470000|2024-08-13 06:44:30|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|6
1723531480000|2024-08-13 06:44:40|2070.7|2070.4|2070.9|2070.6|2070.9|2070.6|2070.7|2070.4|2
1723531490000|2024-08-13 06:44:50|2070.7|2070.4|2070.7|2070.4|2070.8|2070.5|2070.6|2070.3|5
1723531500000|2024-08-13 06:45:00|2070.6|2070.3|2070.7|2070.4|2070.7|2070.4|2070.6|2070.3|1
1723531510000|2024-08-13 06:45:10|2070.6|2070.3|2070.5|2070.2|2070.6|2070.3|2070.5|2070.2|1
1723531520000|2024-08-13 06:45:20|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|1
1723531530000|2024-08-13 06:45:30|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|0
1723531540000|2024-08-13 06:45:40|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|0
1723531550000|2024-08-13 06:45:50|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|0
1723531560000|2024-08-13 06:46:00|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|4
1723531570000|2024-08-13 06:46:10|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|4
1723531580000|2024-08-13 06:46:20|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|2070.5|2070.2|1
1723531590000|2024-08-13 06:46:30|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|0
1723531600000|2024-08-13 06:46:40|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|2
1723531610000|2024-08-13 06:46:50|2070.8|2070.5|2070.7|2070.4|2070.8|2070.5|2070.7|2070.4|2
1723531620000|2024-08-13 06:47:00|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|4
1723531630000|2024-08-13 06:47:10|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.5|2070.2|8
1723531640000|2024-08-13 06:47:20|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|2070.7|2070.4|1
1723531650000|2024-08-13 06:47:30|2070.6|2070.3|2071.2|2070.9|2071.2|2070.9|2070.5|2070.2|4
1723531660000|2024-08-13 06:47:40|2071.3|2071|2071.5|2071.2|2071.6|2071.3|2071.3|2071|4
1723531670000|2024-08-13 06:47:50|2071.4|2071.1|2071.2|2070.9|2071.4|2071.1|2071.2|2070.9|2
1723531680000|2024-08-13 06:48:00|2071.3|2071|2071.2|2070.9|2071.3|2071|2071.2|2070.9|1
1723531690000|2024-08-13 06:48:10|2071.3|2071|2071.2|2070.9|2071.3|2071|2071.1|2070.8|0
1723531700000|2024-08-13 06:48:20|2071.1|2070.8|2071.3|2071|2071.3|2071|2071.1|2070.8|2
1723531710000|2024-08-13 06:48:30|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2071.3|2071|0
1723531720000|2024-08-13 06:48:40|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|0
1723531740000|2024-08-13 06:49:00|||||||||2
1723531750000|2024-08-13 06:49:10|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|4
1723531760000|2024-08-13 06:49:20|2071.3|2071|2071.2|2070.9|2071.3|2071|2071.2|2070.9|6
1723531770000|2024-08-13 06:49:30|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|1
1723531780000|2024-08-13 06:49:40|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|0
1723531790000|2024-08-13 06:49:50|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|1
1723531800000|2024-08-13 06:50:00|2071.1|2070.8|2070.8|2070.5|2071.1|2070.8|2070.8|2070.5|2
1723531810000|2024-08-13 06:50:10|2070.9|2070.6|2070.9|2070.6|2071|2070.7|2070.8|2070.5|2
1723531820000|2024-08-13 06:50:20|2071|2070.7|2071.2|2070.9|2071.3|2071|2071|2070.7|9
1723531830000|2024-08-13 06:50:30|2071.3|2071|2071.2|2070.9|2071.3|2071|2071.2|2070.9|0
1723531840000|2024-08-13 06:50:40|2071.3|2071|2071.1|2070.8|2071.5|2071.2|2071.1|2070.8|15
1723531850000|2024-08-13 06:50:50|2071.2|2070.9|2071|2070.7|2071.2|2070.9|2070.9|2070.6|12
1723531860000|2024-08-13 06:51:00|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|2
1723531870000|2024-08-13 06:51:10|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|0
1723531880000|2024-08-13 06:51:20|2071|2070.7|2071|2070.7|2071.2|2070.9|2071|2070.7|1
1723531890000|2024-08-13 06:51:30|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071|2070.7|3
1723531900000|2024-08-13 06:51:40|2071|2070.7|2071|2070.7|2071|2070.7|2071|2070.7|0
1723531920000|2024-08-13 06:52:00|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|1
1723531970000|2024-08-13 06:52:50|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|1
1723531980000|2024-08-13 06:53:00|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|6
1723531990000|2024-08-13 06:53:10|2071.3|2071|2071.3|2071|2071.3|2071|2071.3|2071|0
1723532000000|2024-08-13 06:53:20|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2071.3|2071|0
1723532010000|2024-08-13 06:53:30|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.3|2071|0
1723532020000|2024-08-13 06:53:40|2071.3|2071|2071.4|2071.1|2071.4|2071.1|2071.3|2071|2
1723532030000|2024-08-13 06:53:50|2071.3|2071|2071.4|2071.1|2071.4|2071.1|2071.3|2071|0
1723532040000|2024-08-13 06:54:00|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.4|2071.1|2
1723532050000|2024-08-13 06:54:10|2071.4|2071.1|2071.2|2070.9|2071.4|2071.1|2071.2|2070.9|4
1723532060000|2024-08-13 06:54:20|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|0
1723532090000|2024-08-13 06:54:50|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|3
1723532100000|2024-08-13 06:55:00|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|1
1723532110000|2024-08-13 06:55:10|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|3
1723532120000|2024-08-13 06:55:20|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|1
1723532130000|2024-08-13 06:55:30|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|1
1723532150000|2024-08-13 06:55:50|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|2
1723532160000|2024-08-13 06:56:00|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071|2070.7|2
1723532180000|2024-08-13 06:56:20|2071.2|2070.9|2071.4|2071.1|2071.4|2071.1|2071.2|2070.9|4
1723532200000|2024-08-13 06:56:40|2071.2|2070.9|2071.3|2071|2071.3|2071|2071.2|2070.9|2
1723532210000|2024-08-13 06:56:50|||||||||2
1723532220000|2024-08-13 06:57:00|2071.2|2070.9|2071.3|2071|2071.3|2071|2071.1|2070.8|3
1723532240000|2024-08-13 06:57:20|2071.2|2070.9|2071.2|2070.9|2071.3|2071|2071.1|2070.8|3
1723532250000|2024-08-13 06:57:30|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|1
1723532260000|2024-08-13 06:57:40|2071|2070.7|2071.1|2070.8|2071.1|2070.8|2071|2070.7|9
1723532270000|2024-08-13 06:57:50|2071|2070.7|2071.1|2070.8|2071.1|2070.8|2070.9|2070.6|2
1723532280000|2024-08-13 06:58:00|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.9|2070.6|2
1723532290000|2024-08-13 06:58:10|2071.1|2070.8|2071|2070.7|2071.1|2070.8|2071|2070.7|0
1723532300000|2024-08-13 06:58:20|2071.1|2070.8|2071.1|2070.8|2071.2|2070.9|2071|2070.7|6
1723532310000|2024-08-13 06:58:30|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|0
1723532320000|2024-08-13 06:58:40|2071.3|2071|2071.7|2071.4|2071.7|2071.4|2071.3|2071|9
1723532330000|2024-08-13 06:58:50|2071.6|2071.3|2071.6|2071.3|2071.6|2071.3|2071.5|2071.2|1
1723532340000|2024-08-13 06:59:00|||||||||1
1723532350000|2024-08-13 06:59:10|2071.5|2071.2|2071.6|2071.3|2071.6|2071.3|2071.5|2071.2|2
1723532360000|2024-08-13 06:59:20|2071.8|2071.5|2071.9|2071.6|2071.9|2071.6|2071.7|2071.4|6
1723532370000|2024-08-13 06:59:30|2071.8|2071.5|2072|2071.7|2072|2071.7|2071.8|2071.5|1
1723532390000|2024-08-13 06:59:50|2071.9|2071.6|2071.8|2071.5|2072|2071.7|2071.7|2071.4|11
1723532400000|2024-08-13 07:00:00|2071.9|2071.6|2071.8|2071.5|2072|2071.7|2071.7|2071.4|16
1723532410000|2024-08-13 07:00:10|2071.9|2071.6|2071.8|2071.5|2071.9|2071.6|2071.7|2071.4|2
1723532420000|2024-08-13 07:00:20|2071.7|2071.4|2071.7|2071.4|2071.8|2071.5|2071.7|2071.4|1
1723532430000|2024-08-13 07:00:30|2071.8|2071.5|2071.8|2071.5|2071.9|2071.6|2071.7|2071.4|4
1723532440000|2024-08-13 07:00:40|2071.7|2071.4|2071.4|2071.1|2071.7|2071.4|2071.4|2071.1|7
1723532450000|2024-08-13 07:00:50|2071.5|2071.2|2071.3|2071|2071.5|2071.2|2071.2|2070.9|1
1723532460000|2024-08-13 07:01:00|2071.2|2070.9|2071.2|2070.9|2071.3|2071|2071.1|2070.8|4
1723532470000|2024-08-13 07:01:10|2071.1|2070.8|2071|2070.7|2071.2|2070.9|2070.9|2070.6|1
1723532480000|2024-08-13 07:01:20|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|1
1723532490000|2024-08-13 07:01:30|2071|2070.7|2071.4|2071.1|2071.5|2071.2|2071|2070.7|2
1723532510000|2024-08-13 07:01:50|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.3|2071|3
1723532520000|2024-08-13 07:02:00|2071.6|2071.3|2071.2|2070.9|2071.6|2071.3|2071.2|2070.9|2
1723532530000|2024-08-13 07:02:10|2071.3|2071|2071.4|2071.1|2071.5|2071.2|2071.2|2070.9|3
1723532540000|2024-08-13 07:02:20|2071.5|2071.2|2071.8|2071.5|2071.9|2071.6|2071.4|2071.1|24
1723532550000|2024-08-13 07:02:30|2071.9|2071.6|2071.9|2071.6|2072|2071.7|2071.8|2071.5|0
1723532560000|2024-08-13 07:02:40|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.9|2071.6|0
1723532570000|2024-08-13 07:02:50|2071.7|2071.4|2071.5|2071.2|2071.8|2071.5|2071.4|2071.1|2
1723532580000|2024-08-13 07:03:00|2071.6|2071.3|2071.4|2071.1|2071.6|2071.3|2071.4|2071.1|2
1723532590000|2024-08-13 07:03:10|2071.5|2071.2|2071.6|2071.3|2071.7|2071.4|2071.4|2071.1|1
1723532600000|2024-08-13 07:03:20|2071.7|2071.4|2071.9|2071.6|2071.9|2071.6|2071.6|2071.3|0
1723532610000|2024-08-13 07:03:30|2072|2071.7|2071.7|2071.4|2072|2071.7|2071.7|2071.4|1
1723532630000|2024-08-13 07:03:50|2071.8|2071.5|2071.9|2071.6|2071.9|2071.6|2071.8|2071.5|0
1723532640000|2024-08-13 07:04:00|2071.7|2071.4|2071.6|2071.3|2071.8|2071.5|2071.6|2071.3|2
1723532650000|2024-08-13 07:04:10|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.6|2071.3|0
1723532660000|2024-08-13 07:04:20|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|1
1723532670000|2024-08-13 07:04:30|2071.6|2071.3|2071.4|2071.1|2071.6|2071.3|2071.4|2071.1|4
1723532690000|2024-08-13 07:04:50|2071.3|2071|2071.4|2071.1|2071.5|2071.2|2071.3|2071|5
1723532700000|2024-08-13 07:05:00|2071.5|2071.2|2071.3|2071|2071.6|2071.3|2071.3|2071|1
1723532710000|2024-08-13 07:05:10|2071.2|2070.9|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|3
1723532720000|2024-08-13 07:05:20|2071.3|2071|2071.2|2070.9|2071.5|2071.2|2071.2|2070.9|9
1723532730000|2024-08-13 07:05:30|2071.3|2071|2071.2|2070.9|2071.4|2071.1|2071.2|2070.9|10
1723532740000|2024-08-13 07:05:40|2071.1|2070.8|2071.2|2070.9|2071.2|2070.9|2071.1|2070.8|2
1723532750000|2024-08-13 07:05:50|2071.3|2071|2071.6|2071.3|2071.6|2071.3|2071.3|2071|8
1723532760000|2024-08-13 07:06:00|2071.5|2071.2|2071.1|2070.8|2071.6|2071.3|2071.1|2070.8|10
1723532770000|2024-08-13 07:06:10|2071|2070.7|2071|2070.7|2071.1|2070.8|2070.9|2070.6|5
1723532780000|2024-08-13 07:06:20|2071.1|2070.8|2071.1|2070.8|2071.1|2070.8|2071|2070.7|2
1723532790000|2024-08-13 07:06:30|2071.2|2070.9|2071.5|2071.2|2071.5|2071.2|2071.2|2070.9|22
1723532800000|2024-08-13 07:06:40|2071.3|2071|2071.2|2070.9|2071.3|2071|2071.2|2070.9|2
1723532810000|2024-08-13 07:06:50|2071.1|2070.8|2071.3|2071|2071.3|2071|2071.1|2070.8|1
1723532820000|2024-08-13 07:07:00|2071.4|2071.1|2071.5|2071.2|2071.5|2071.2|2071.1|2070.8|3
1723532830000|2024-08-13 07:07:10|2071.6|2071.3|2072.5|2072.2|2072.5|2072.2|2071.6|2071.3|30
1723532840000|2024-08-13 07:07:20|2072.8|2072.5|2072.6|2072.3|2072.9|2072.6|2072.5|2072.2|27
1723532850000|2024-08-13 07:07:30|2072.3|2072|2072.3|2072|2072.4|2072.1|2072.3|2072|5
1723532860000|2024-08-13 07:07:40|2072.1|2071.8|2071.8|2071.5|2072.3|2072|2071.7|2071.4|19
1723532870000|2024-08-13 07:07:50|2071.7|2071.4|2071.9|2071.6|2072|2071.7|2071.7|2071.4|10
1723532880000|2024-08-13 07:08:00|2072|2071.7|2071.7|2071.4|2072|2071.7|2071.5|2071.2|5
1723532890000|2024-08-13 07:08:10|2071.8|2071.5|2071.8|2071.5|2071.9|2071.6|2071.8|2071.5|7
1723532900000|2024-08-13 07:08:20|2071.7|2071.4|2071.8|2071.5|2071.8|2071.5|2071.6|2071.3|5
1723532910000|2024-08-13 07:08:30|2071.7|2071.4|2072|2071.7|2072.2|2071.9|2071.7|2071.4|9
1723532920000|2024-08-13 07:08:40|2072.1|2071.8|2071.7|2071.4|2072.2|2071.9|2071.7|2071.4|1
1723532930000|2024-08-13 07:08:50|2071.8|2071.5|2072|2071.7|2072.1|2071.8|2071.7|2071.4|4
1723532940000|2024-08-13 07:09:00|2072.1|2071.8|2071.9|2071.6|2072.1|2071.8|2071.9|2071.6|6
1723532950000|2024-08-13 07:09:10|2072|2071.7|2071.7|2071.4|2072|2071.7|2071.7|2071.4|8
1723532960000|2024-08-13 07:09:20|2071.2|2070.9|2071.2|2070.9|2071.4|2071.1|2071.1|2070.8|8
1723532970000|2024-08-13 07:09:30|2071.3|2071|2071.3|2071|2071.4|2071.1|2071.3|2071|9
1723532980000|2024-08-13 07:09:40|2071.2|2070.9|2071.5|2071.2|2071.6|2071.3|2071.2|2070.9|6
1723532990000|2024-08-13 07:09:50|2071.4|2071.1|2071.2|2070.9|2071.4|2071.1|2071.2|2070.9|3
1723533000000|2024-08-13 07:10:00|2071.1|2070.8|2070.3|2070|2071.1|2070.8|2070.2|2069.9|18
1723533010000|2024-08-13 07:10:10|2070.2|2069.9|2070.3|2070|2070.3|2070|2070.2|2069.9|10
1723533020000|2024-08-13 07:10:20|2070.4|2070.1|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|5
1723533030000|2024-08-13 07:10:30|2070.5|2070.2|2070.6|2070.3|2070.7|2070.4|2070.5|2070.2|4
1723533040000|2024-08-13 07:10:40|2070.5|2070.2|2070.8|2070.5|2070.9|2070.6|2070.5|2070.2|8
1723533050000|2024-08-13 07:10:50|2070.9|2070.6|2070.8|2070.5|2071.1|2070.8|2070.8|2070.5|6
1723533060000|2024-08-13 07:11:00|2070.9|2070.6|2071|2070.7|2071|2070.7|2070.5|2070.2|5
1723533070000|2024-08-13 07:11:10|2071.1|2070.8|2070.9|2070.6|2071.2|2070.9|2070.8|2070.5|4
1723533080000|2024-08-13 07:11:20|2070.8|2070.5|2071|2070.7|2071.1|2070.8|2070.8|2070.5|3
1723533090000|2024-08-13 07:11:30|2070.9|2070.6|2070.8|2070.5|2071.2|2070.9|2070.8|2070.5|8
1723533100000|2024-08-13 07:11:40|2070.9|2070.6|2070.6|2070.3|2070.9|2070.6|2070.5|2070.2|1
1723533110000|2024-08-13 07:11:50|2070.7|2070.4|2070.4|2070.1|2070.8|2070.5|2070.3|2070|7
1723533120000|2024-08-13 07:12:00|2070.5|2070.2|2070.1|2069.8|2070.5|2070.2|2070.1|2069.8|1
1723533130000|2024-08-13 07:12:10|2070|2069.7|2070.4|2070.1|2070.4|2070.1|2070|2069.7|12
1723533140000|2024-08-13 07:12:20|2070.3|2070|2070.3|2070|2070.3|2070|2070.2|2069.9|4
1723533150000|2024-08-13 07:12:30|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|1
1723533160000|2024-08-13 07:12:40|2070.3|2070|2070|2069.7|2070.3|2070|2070|2069.7|3
1723533170000|2024-08-13 07:12:50|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723533180000|2024-08-13 07:13:00|2070|2069.7|2069.8|2069.5|2070|2069.7|2069.8|2069.5|3
1723533190000|2024-08-13 07:13:10|2069.9|2069.6|2069.5|2069.2|2069.9|2069.6|2069.5|2069.2|11
1723533200000|2024-08-13 07:13:20|2069.6|2069.3|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|13
1723533210000|2024-08-13 07:13:30|2069.7|2069.4|2069.9|2069.6|2069.9|2069.6|2069.7|2069.4|8
1723533220000|2024-08-13 07:13:40|2070|2069.7|2070.1|2069.8|2070.2|2069.9|2070|2069.7|8
1723533240000|2024-08-13 07:14:00|2070|2069.7|2069.6|2069.3|2070|2069.7|2069.6|2069.3|4
1723533250000|2024-08-13 07:14:10|2069.7|2069.4|2069.8|2069.5|2069.9|2069.6|2069.7|2069.4|1
1723533260000|2024-08-13 07:14:20|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|6
1723533270000|2024-08-13 07:14:30|2069.3|2069|2069.5|2069.2|2069.6|2069.3|2069.3|2069|4
1723533280000|2024-08-13 07:14:40|2069.6|2069.3|2069.9|2069.6|2069.9|2069.6|2069.6|2069.3|20
1723533290000|2024-08-13 07:14:50|2070|2069.7|2069.8|2069.5|2070|2069.7|2069.8|2069.5|0
1723533300000|2024-08-13 07:15:00|2069.7|2069.4|2069.7|2069.4|2070|2069.7|2069.7|2069.4|12
1723533310000|2024-08-13 07:15:10|2069.6|2069.3|2069|2068.7|2069.8|2069.5|2069|2068.7|6
1723533320000|2024-08-13 07:15:20|2069.2|2068.9|2069.1|2068.8|2069.3|2069|2069.1|2068.8|12
1723533330000|2024-08-13 07:15:30|2069.2|2068.9|2069.3|2069|2069.3|2069|2069.1|2068.8|1
1723533340000|2024-08-13 07:15:40|2069.2|2068.9|2069.4|2069.1|2069.6|2069.3|2069.1|2068.8|6
1723533350000|2024-08-13 07:15:50|2069.5|2069.2|2069.3|2069|2069.5|2069.2|2069.2|2068.9|1
1723533360000|2024-08-13 07:16:00|2069.2|2068.9|2069.3|2069|2069.3|2069|2069|2068.7|8
1723533370000|2024-08-13 07:16:10|2069.4|2069.1|2069.1|2068.8|2069.4|2069.1|2069.1|2068.8|5
1723533380000|2024-08-13 07:16:20|2069.2|2068.9|2069.6|2069.3|2069.7|2069.4|2069.1|2068.8|15
1723533390000|2024-08-13 07:16:30|2069.7|2069.4|2069.3|2069|2069.7|2069.4|2069.3|2069|7
1723533400000|2024-08-13 07:16:40|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.3|2069|9
1723533410000|2024-08-13 07:16:50|2069.4|2069.1|2069.4|2069.1|2069.5|2069.2|2069.3|2069|1
1723533420000|2024-08-13 07:17:00|2069.5|2069.2|2069.3|2069|2069.5|2069.2|2069.3|2069|13
1723533430000|2024-08-13 07:17:10|2069.1|2068.8|2069|2068.7|2069.1|2068.8|2069|2068.7|3
1723533440000|2024-08-13 07:17:20|2069.1|2068.8|2069.5|2069.2|2069.5|2069.2|2069.1|2068.8|4
1723533450000|2024-08-13 07:17:30|2069.3|2069|2069.5|2069.2|2069.5|2069.2|2069.3|2069|9
1723533460000|2024-08-13 07:17:40|2069.4|2069.1|2069.3|2069|2069.4|2069.1|2069.3|2069|7
1723533470000|2024-08-13 07:17:50|2069.4|2069.1|2069.7|2069.4|2069.7|2069.4|2069.4|2069.1|11
1723533480000|2024-08-13 07:18:00|2069.6|2069.3|2069.5|2069.2|2069.7|2069.4|2069.5|2069.2|36
1723533490000|2024-08-13 07:18:10|2069.4|2069.1|2069.5|2069.2|2069.6|2069.3|2069.4|2069.1|23
1723533500000|2024-08-13 07:18:20|2069.6|2069.3|2069.4|2069.1|2069.6|2069.3|2069.4|2069.1|7
1723533510000|2024-08-13 07:18:30|2069.5|2069.2|2069.8|2069.5|2069.8|2069.5|2069.5|2069.2|4
1723533520000|2024-08-13 07:18:40|2069.9|2069.6|2070.2|2069.9|2070.5|2070.2|2069.9|2069.6|12
1723533530000|2024-08-13 07:18:50|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|2070.1|2069.8|0
1723533540000|2024-08-13 07:19:00|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2069.9|2069.6|7
1723533550000|2024-08-13 07:19:10|2070.3|2070|2070.4|2070.1|2070.5|2070.2|2070.3|2070|3
1723533560000|2024-08-13 07:19:20|2070.6|2070.3|2070.6|2070.3|2070.8|2070.5|2070.6|2070.3|25
1723533570000|2024-08-13 07:19:30|2070.7|2070.4|2071|2070.7|2071|2070.7|2070.7|2070.4|15
1723533580000|2024-08-13 07:19:40|2071.1|2070.8|2071.2|2070.9|2071.3|2071|2071.1|2070.8|2
1723533590000|2024-08-13 07:19:50|2071.7|2071.4|2072.2|2071.9|2072.2|2071.9|2071.7|2071.4|40
1723533600000|2024-08-13 07:20:00|2072.3|2072|2071.4|2071.1|2072.3|2072|2071.3|2071|16
1723533610000|2024-08-13 07:20:10|2071.3|2071|2071.1|2070.8|2071.8|2071.5|2071.1|2070.8|12
1723533620000|2024-08-13 07:20:20|2071|2070.7|2071|2070.7|2071.3|2071|2071|2070.7|9
1723533630000|2024-08-13 07:20:30|2070.7|2070.4|2070.8|2070.5|2070.8|2070.5|2070.7|2070.4|5
1723533640000|2024-08-13 07:20:40|||||||||7
1723533650000|2024-08-13 07:20:50|2070.9|2070.6|2071.1|2070.8|2071.2|2070.9|2070.9|2070.6|8
1723533660000|2024-08-13 07:21:00|2071|2070.7|2071.2|2070.9|2071.2|2070.9|2071|2070.7|6
1723533680000|2024-08-13 07:21:20|2071.1|2070.8|2071.4|2071.1|2071.7|2071.4|2071.1|2070.8|5
1723533690000|2024-08-13 07:21:30|2071.3|2071|2071.3|2071|2071.4|2071.1|2071.3|2071|1
1723533700000|2024-08-13 07:21:40|2071.9|2071.6|2072.4|2072.1|2072.5|2072.2|2071.9|2071.6|23
1723533710000|2024-08-13 07:21:50|2072.3|2072|2072.4|2072.1|2072.5|2072.2|2072.3|2072|0
1723533720000|2024-08-13 07:22:00|2072.5|2072.2|2072.5|2072.2|2072.7|2072.4|2072.4|2072.1|6
1723533730000|2024-08-13 07:22:10|2072.6|2072.3|2073.1|2072.8|2073.4|2073.1|2072.6|2072.3|20
1723533740000|2024-08-13 07:22:20|2073.2|2072.9|2073.3|2073|2073.3|2073|2072.9|2072.6|2
1723533750000|2024-08-13 07:22:30|2073.1|2072.8|2073.4|2073.1|2073.4|2073.1|2073.1|2072.8|11
1723533760000|2024-08-13 07:22:40|2073.6|2073.3|2073.6|2073.3|2073.7|2073.4|2073.6|2073.3|10
1723533770000|2024-08-13 07:22:50|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|4
1723533780000|2024-08-13 07:23:00|2073.7|2073.4|2073.9|2073.6|2073.9|2073.6|2073.7|2073.4|8
1723533790000|2024-08-13 07:23:10|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2
1723533800000|2024-08-13 07:23:20|2073.6|2073.3|2073.7|2073.4|2073.8|2073.5|2073.6|2073.3|4
1723533810000|2024-08-13 07:23:30|2073.8|2073.5|2073.6|2073.3|2073.8|2073.5|2073.6|2073.3|14
1723533820000|2024-08-13 07:23:40|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|5
1723533830000|2024-08-13 07:23:50|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|2073.7|2073.4|4
1723533840000|2024-08-13 07:24:00|2073.6|2073.3|2073.5|2073.2|2073.8|2073.5|2073.5|2073.2|5
1723533850000|2024-08-13 07:24:10|2073.3|2073|2073.2|2072.9|2073.3|2073|2073.2|2072.9|8
1723533860000|2024-08-13 07:24:20|2073.1|2072.8|2072.9|2072.6|2073.1|2072.8|2072.7|2072.4|3
1723533870000|2024-08-13 07:24:30|2072.8|2072.5|2072.9|2072.6|2073|2072.7|2072.8|2072.5|4
1723533880000|2024-08-13 07:24:40|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073|2072.7|7
1723533890000|2024-08-13 07:24:50|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|1
1723533900000|2024-08-13 07:25:00|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|8
1723533910000|2024-08-13 07:25:10|2072.7|2072.4|2072.4|2072.1|2072.7|2072.4|2072.4|2072.1|3
1723533920000|2024-08-13 07:25:20|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072.3|2072|1
1723533930000|2024-08-13 07:25:30|2072.2|2071.9|2071.9|2071.6|2072.2|2071.9|2071.9|2071.6|8
1723533940000|2024-08-13 07:25:40|2072|2071.7|2071.8|2071.5|2072.1|2071.8|2071.8|2071.5|8
1723533960000|2024-08-13 07:26:00|2071.9|2071.6|2071.5|2071.2|2071.9|2071.6|2071.5|2071.2|10
1723533970000|2024-08-13 07:26:10|2071.3|2071|2071.3|2071|2071.4|2071.1|2071.3|2071|5
1723533980000|2024-08-13 07:26:20|2071.4|2071.1|2071.4|2071.1|2071.5|2071.2|2071.3|2071|4
1723534000000|2024-08-13 07:26:40|2071.6|2071.3|2071.7|2071.4|2071.7|2071.4|2071.6|2071.3|8
1723534010000|2024-08-13 07:26:50|2071.8|2071.5|2072.7|2072.4|2072.7|2072.4|2071.8|2071.5|15
1723534020000|2024-08-13 07:27:00|2072.8|2072.5|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|12
1723534030000|2024-08-13 07:27:10|2073.2|2072.9|2073.2|2072.9|2073.3|2073|2073.1|2072.8|4
1723534040000|2024-08-13 07:27:20|2073.3|2073|2073.2|2072.9|2073.3|2073|2073.1|2072.8|8
1723534050000|2024-08-13 07:27:30|2073.1|2072.8|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|4
1723534060000|2024-08-13 07:27:40|2073.2|2072.9|2073.2|2072.9|2073.3|2073|2073.2|2072.9|1
1723534070000|2024-08-13 07:27:50|2073.1|2072.8|2072.8|2072.5|2073.1|2072.8|2072.8|2072.5|48
1723534080000|2024-08-13 07:28:00|2072.9|2072.6|2072.1|2071.8|2072.9|2072.6|2072.1|2071.8|20
1723534090000|2024-08-13 07:28:10|2072.2|2071.9|2072.4|2072.1|2072.8|2072.5|2072.2|2071.9|15
1723534100000|2024-08-13 07:28:20|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|1
1723534110000|2024-08-13 07:28:30|2072.4|2072.1|2072.3|2072|2072.5|2072.2|2072.3|2072|0
1723534120000|2024-08-13 07:28:40|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072.4|2072.1|3
1723534130000|2024-08-13 07:28:50|2072.5|2072.2|2072.8|2072.5|2072.8|2072.5|2072.5|2072.2|5
1723534140000|2024-08-13 07:29:00|2073|2072.7|2072.3|2072|2073|2072.7|2072.3|2072|4
1723534150000|2024-08-13 07:29:10|2072.2|2071.9|2072.7|2072.4|2072.8|2072.5|2072.2|2071.9|9
1723534160000|2024-08-13 07:29:20|2072.8|2072.5|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|0
1723534170000|2024-08-13 07:29:30|2072.9|2072.6|2073.1|2072.8|2073.1|2072.8|2072.9|2072.6|7
1723534180000|2024-08-13 07:29:40|2073|2072.7|2072.8|2072.5|2073.1|2072.8|2072.8|2072.5|5
1723534190000|2024-08-13 07:29:50|2072.7|2072.4|2072.8|2072.5|2072.8|2072.5|2072.6|2072.3|1
1723534200000|2024-08-13 07:30:00|2072.9|2072.6|2072.7|2072.4|2073.2|2072.9|2072.7|2072.4|5
1723534210000|2024-08-13 07:30:10|2072.6|2072.3|2072.9|2072.6|2072.9|2072.6|2072.6|2072.3|2
1723534220000|2024-08-13 07:30:20|2072.7|2072.4|2072.7|2072.4|2072.9|2072.6|2072.7|2072.4|3
1723534230000|2024-08-13 07:30:30|2072.8|2072.5|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|3
1723534240000|2024-08-13 07:30:40|2073.2|2072.9|2072.9|2072.6|2073.2|2072.9|2072.8|2072.5|6
1723534250000|2024-08-13 07:30:50|2073|2072.7|2073.2|2072.9|2073.2|2072.9|2072.9|2072.6|3
1723534260000|2024-08-13 07:31:00|2073.4|2073.1|2073.1|2072.8|2073.4|2073.1|2072.8|2072.5|22
1723534270000|2024-08-13 07:31:10|2073.2|2072.9|2073.2|2072.9|2073.3|2073|2073.1|2072.8|2
1723534280000|2024-08-13 07:31:20|2073.3|2073|2073.3|2073|2073.4|2073.1|2073.2|2072.9|0
1723534290000|2024-08-13 07:31:30|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|1
1723534300000|2024-08-13 07:31:40|2073.2|2072.9|2073|2072.7|2073.3|2073|2073|2072.7|5
1723534310000|2024-08-13 07:31:50|2073.1|2072.8|2072.8|2072.5|2073.4|2073.1|2072.8|2072.5|78
1723534320000|2024-08-13 07:32:00|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.6|2072.3|9
1723534330000|2024-08-13 07:32:10|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2073.3|2073|43
1723534340000|2024-08-13 07:32:20|2073.2|2072.9|2072.6|2072.3|2073.2|2072.9|2072.6|2072.3|18
1723534350000|2024-08-13 07:32:30|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|11
1723534360000|2024-08-13 07:32:40|||||||||4
1723534370000|2024-08-13 07:32:50|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|1
1723534380000|2024-08-13 07:33:00|2072.6|2072.3|2072.5|2072.2|2072.7|2072.4|2072.5|2072.2|20
1723534390000|2024-08-13 07:33:10|2072.3|2072|2072.3|2072|2072.4|2072.1|2072.3|2072|2
1723534400000|2024-08-13 07:33:20|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.3|2072|1
1723534410000|2024-08-13 07:33:30|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072.3|2072|2
1723534420000|2024-08-13 07:33:40|2072.4|2072.1|2072.5|2072.2|2072.5|2072.2|2072.3|2072|0
1723534430000|2024-08-13 07:33:50|2072.4|2072.1|2072.7|2072.4|2072.7|2072.4|2072.4|2072.1|3
1723534440000|2024-08-13 07:34:00|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.6|2072.3|2
1723534450000|2024-08-13 07:34:10|2072.7|2072.4|2072.9|2072.6|2073|2072.7|2072.7|2072.4|6
1723534460000|2024-08-13 07:34:20|2072.8|2072.5|2072.4|2072.1|2072.9|2072.6|2072.4|2072.1|7
1723534470000|2024-08-13 07:34:30|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.3|2072|4
1723534480000|2024-08-13 07:34:40|2072.6|2072.3|2072.7|2072.4|2072.8|2072.5|2072.6|2072.3|5
1723534490000|2024-08-13 07:34:50|2072.8|2072.5|2072.6|2072.3|2072.8|2072.5|2072.6|2072.3|1
1723534500000|2024-08-13 07:35:00|2072.7|2072.4|2073.2|2072.9|2073.2|2072.9|2072.6|2072.3|8
1723534510000|2024-08-13 07:35:10|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2073.2|2072.9|2
1723534520000|2024-08-13 07:35:20|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|3
1723534530000|2024-08-13 07:35:30|2073.2|2072.9|2073.1|2072.8|2073.3|2073|2073.1|2072.8|4
1723534540000|2024-08-13 07:35:40|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|0
1723534550000|2024-08-13 07:35:50|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|0
1723534560000|2024-08-13 07:36:00|2073.2|2072.9|2073|2072.7|2073.2|2072.9|2073|2072.7|3
1723534570000|2024-08-13 07:36:10|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|4
1723534580000|2024-08-13 07:36:20|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.7|2072.4|3
1723534590000|2024-08-13 07:36:30|2072.9|2072.6|2072.8|2072.5|2073|2072.7|2072.6|2072.3|9
1723534600000|2024-08-13 07:36:40|2072.9|2072.6|2072.7|2072.4|2072.9|2072.6|2072.7|2072.4|0
1723534620000|2024-08-13 07:37:00|2072.8|2072.5|2072.6|2072.3|2073|2072.7|2072.6|2072.3|6
1723534630000|2024-08-13 07:37:10|2072.7|2072.4|2072.3|2072|2072.7|2072.4|2072.3|2072|5
1723534640000|2024-08-13 07:37:20|2072.4|2072.1|2072.6|2072.3|2072.6|2072.3|2072.3|2072|3
1723534650000|2024-08-13 07:37:30|2072.7|2072.4|2072.9|2072.6|2072.9|2072.6|2072.7|2072.4|3
1723534660000|2024-08-13 07:37:40|2072.6|2072.3|2072.7|2072.4|2072.8|2072.5|2072.6|2072.3|18
1723534670000|2024-08-13 07:37:50|2072.8|2072.5|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|2
1723534680000|2024-08-13 07:38:00|2072.6|2072.3|2072.3|2072|2072.6|2072.3|2072.3|2072|11
1723534690000|2024-08-13 07:38:10|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.3|2072|3
1723534700000|2024-08-13 07:38:20|2072.6|2072.3|2072.8|2072.5|2072.8|2072.5|2072.6|2072.3|5
1723534710000|2024-08-13 07:38:30|2072.7|2072.4|2073|2072.7|2073|2072.7|2072.7|2072.4|1
1723534720000|2024-08-13 07:38:40|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|2072.8|2072.5|3
1723534730000|2024-08-13 07:38:50|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2072.9|2072.6|3
1723534740000|2024-08-13 07:39:00|2072.9|2072.6|2072.6|2072.3|2073|2072.7|2072.6|2072.3|4
1723534750000|2024-08-13 07:39:10|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.6|2072.3|0
1723534760000|2024-08-13 07:39:20|2072.9|2072.6|2073|2072.7|2073.2|2072.9|2072.9|2072.6|6
1723534770000|2024-08-13 07:39:30|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|0
1723534780000|2024-08-13 07:39:40|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.8|2072.5|1
1723534790000|2024-08-13 07:39:50|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|0
1723534800000|2024-08-13 07:40:00|2073.1|2072.8|2072.9|2072.6|2073.1|2072.8|2072.8|2072.5|2
1723534810000|2024-08-13 07:40:10|2073|2072.7|2072.9|2072.6|2073|2072.7|2072.9|2072.6|3
1723534820000|2024-08-13 07:40:20|2072.6|2072.3|2072.4|2072.1|2072.6|2072.3|2072.3|2072|10
1723534830000|2024-08-13 07:40:30|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|4
1723534840000|2024-08-13 07:40:40|2072.6|2072.3|2072.7|2072.4|2072.7|2072.4|2072.6|2072.3|0
1723534850000|2024-08-13 07:40:50|2072.8|2072.5|2072.6|2072.3|2072.8|2072.5|2072.6|2072.3|1
1723534860000|2024-08-13 07:41:00|2072.7|2072.4|2072.8|2072.5|2072.9|2072.6|2072.6|2072.3|5
1723534870000|2024-08-13 07:41:10|2072.9|2072.6|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|1
1723534880000|2024-08-13 07:41:20|2072.9|2072.6|2072.4|2072.1|2072.9|2072.6|2072.4|2072.1|7
1723534890000|2024-08-13 07:41:30|2072.5|2072.2|2072.4|2072.1|2072.5|2072.2|2072.4|2072.1|2
1723534900000|2024-08-13 07:41:40|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.3|2072|6
1723534910000|2024-08-13 07:41:50|2072.3|2072|2072.4|2072.1|2072.5|2072.2|2072.3|2072|2
1723534920000|2024-08-13 07:42:00|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072.3|2072|8
1723534930000|2024-08-13 07:42:10|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.3|2072|0
1723534940000|2024-08-13 07:42:20|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|5
1723534950000|2024-08-13 07:42:30|2072.4|2072.1|2072.2|2071.9|2072.4|2072.1|2072.2|2071.9|12
1723534960000|2024-08-13 07:42:40|2072.3|2072|2072.3|2072|2072.3|2072|2072.2|2071.9|0
1723534970000|2024-08-13 07:42:50|2072.4|2072.1|2072.2|2071.9|2072.5|2072.2|2072.2|2071.9|7
1723534980000|2024-08-13 07:43:00|2072.3|2072|2072|2071.7|2072.3|2072|2071.8|2071.5|7
1723534990000|2024-08-13 07:43:10|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.9|2071.6|6
1723535000000|2024-08-13 07:43:20|2072.2|2071.9|2072.2|2071.9|2072.3|2072|2072.2|2071.9|2
1723535010000|2024-08-13 07:43:30|2072.3|2072|2072.5|2072.2|2072.5|2072.2|2072.3|2072|0
1723535020000|2024-08-13 07:43:40|2072.7|2072.4|2072.5|2072.2|2072.7|2072.4|2072.5|2072.2|5
1723535030000|2024-08-13 07:43:50|2072.4|2072.1|2072.5|2072.2|2072.5|2072.2|2072.3|2072|1
1723535040000|2024-08-13 07:44:00|2072.6|2072.3|2072.6|2072.3|2072.6|2072.3|2072.5|2072.2|0
1723535050000|2024-08-13 07:44:10|2072.5|2072.2|2073|2072.7|2073.1|2072.8|2072.5|2072.2|6
1723535060000|2024-08-13 07:44:20|2073.1|2072.8|2073|2072.7|2073.3|2073|2073|2072.7|1
1723535070000|2024-08-13 07:44:30|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.7|2072.4|4
1723535080000|2024-08-13 07:44:40|2072.8|2072.5|2072.5|2072.2|2072.8|2072.5|2072.5|2072.2|0
1723535090000|2024-08-13 07:44:50|2072.6|2072.3|2072.5|2072.2|2072.7|2072.4|2072.5|2072.2|0
1723535100000|2024-08-13 07:45:00|2072.3|2072|2072.9|2072.6|2072.9|2072.6|2072.1|2071.8|12
1723535110000|2024-08-13 07:45:10|2072.8|2072.5|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|0
1723535120000|2024-08-13 07:45:20|2072.8|2072.5|2072.8|2072.5|2073|2072.7|2072.8|2072.5|1
1723535130000|2024-08-13 07:45:30|2072.9|2072.6|2073|2072.7|2073|2072.7|2072.9|2072.6|1
1723535140000|2024-08-13 07:45:40|2072.8|2072.5|2072.8|2072.5|2073|2072.7|2072.8|2072.5|1
1723535150000|2024-08-13 07:45:50|2072.9|2072.6|2072.6|2072.3|2072.9|2072.6|2072.5|2072.2|6
1723535160000|2024-08-13 07:46:00|2072.5|2072.2|2072.5|2072.2|2072.6|2072.3|2072.4|2072.1|2
1723535170000|2024-08-13 07:46:10|2072.6|2072.3|2072.5|2072.2|2072.6|2072.3|2072.5|2072.2|25
1723535180000|2024-08-13 07:46:20|2072.6|2072.3|2072.5|2072.2|2072.6|2072.3|2072.4|2072.1|3
1723535190000|2024-08-13 07:46:30|2072.6|2072.3|2072.5|2072.2|2072.6|2072.3|2072.4|2072.1|26
1723535200000|2024-08-13 07:46:40|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072.3|2072|10
1723535210000|2024-08-13 07:46:50|2072.5|2072.2|2072.4|2072.1|2072.5|2072.2|2072.4|2072.1|2
1723535220000|2024-08-13 07:47:00|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.3|2072|4
1723535230000|2024-08-13 07:47:10|2072.4|2072.1|2072.1|2071.8|2072.4|2072.1|2072.1|2071.8|17
1723535240000|2024-08-13 07:47:20|2072.2|2071.9|2072.3|2072|2072.3|2072|2072.1|2071.8|3
1723535250000|2024-08-13 07:47:30|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072.3|2072|1
1723535260000|2024-08-13 07:47:40|2072.2|2071.9|2072.4|2072.1|2072.4|2072.1|2072.2|2071.9|1
1723535270000|2024-08-13 07:47:50|2072.5|2072.2|2072.4|2072.1|2072.5|2072.2|2072.2|2071.9|3
1723535280000|2024-08-13 07:48:00|2072.3|2072|2072.5|2072.2|2072.6|2072.3|2072.3|2072|22
1723535290000|2024-08-13 07:48:10|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|1
1723535300000|2024-08-13 07:48:20|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.3|2072|0
1723535310000|2024-08-13 07:48:30|2072.5|2072.2|2072.8|2072.5|2072.8|2072.5|2072.5|2072.2|2
1723535320000|2024-08-13 07:48:40|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|2072.7|2072.4|3
1723535330000|2024-08-13 07:48:50|2072.8|2072.5|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|0
1723535340000|2024-08-13 07:49:00|2072.9|2072.6|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|1
1723535350000|2024-08-13 07:49:10|2073|2072.7|2073|2072.7|2073.1|2072.8|2073|2072.7|2
1723535360000|2024-08-13 07:49:20|2073.1|2072.8|2073.2|2072.9|2073.2|2072.9|2073|2072.7|2
1723535370000|2024-08-13 07:49:30|2073.3|2073|2073.5|2073.2|2073.6|2073.3|2073.3|2073|3
1723535380000|2024-08-13 07:49:40|2073.6|2073.3|2073.3|2073|2073.6|2073.3|2073.3|2073|2
1723535390000|2024-08-13 07:49:50|2073.2|2072.9|2073.3|2073|2073.4|2073.1|2073.2|2072.9|1
1723535400000|2024-08-13 07:50:00|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|0
1723535410000|2024-08-13 07:50:10|2073.6|2073.3|2073.5|2073.2|2073.6|2073.3|2073.4|2073.1|3
1723535420000|2024-08-13 07:50:20|2073.3|2073|2073.3|2073|2073.3|2073|2073.3|2073|6
1723535430000|2024-08-13 07:50:30|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1723535440000|2024-08-13 07:50:40|2073.2|2072.9|2073.2|2072.9|2073.3|2073|2073.2|2072.9|1
1723535450000|2024-08-13 07:50:50|2073.1|2072.8|2073.3|2073|2073.3|2073|2073.1|2072.8|3
1723535460000|2024-08-13 07:51:00|2073.1|2072.8|2072.7|2072.4|2073.1|2072.8|2072.7|2072.4|7
1723535470000|2024-08-13 07:51:10|2072.8|2072.5|2073.2|2072.9|2073.3|2073|2072.8|2072.5|8
1723535480000|2024-08-13 07:51:20|2073.1|2072.8|2072.8|2072.5|2073.1|2072.8|2072.7|2072.4|2
1723535490000|2024-08-13 07:51:30|2072.7|2072.4|2072.4|2072.1|2072.7|2072.4|2072.4|2072.1|0
1723535500000|2024-08-13 07:51:40|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.4|2072.1|0
1723535510000|2024-08-13 07:51:50|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072.4|2072.1|2
1723535520000|2024-08-13 07:52:00|2072.5|2072.2|2072.6|2072.3|2072.7|2072.4|2072.4|2072.1|4
1723535530000|2024-08-13 07:52:10|2072.7|2072.4|2072.8|2072.5|2072.9|2072.6|2072.7|2072.4|0
1723535540000|2024-08-13 07:52:20|2072.9|2072.6|2073.2|2072.9|2073.2|2072.9|2072.9|2072.6|1
1723535550000|2024-08-13 07:52:30|||||||||1
1723535560000|2024-08-13 07:52:40|2073.1|2072.8|2072.7|2072.4|2073.1|2072.8|2072.7|2072.4|7
1723535570000|2024-08-13 07:52:50|2072.8|2072.5|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|0
1723535580000|2024-08-13 07:53:00|2073|2072.7|2073.1|2072.8|2073.1|2072.8|2072.8|2072.5|4
1723535590000|2024-08-13 07:53:10|2073.2|2072.9|2073.1|2072.8|2073.2|2072.9|2073.1|2072.8|0
1723535600000|2024-08-13 07:53:20|2073.2|2072.9|2073.3|2073|2073.3|2073|2073.2|2072.9|2
1723535610000|2024-08-13 07:53:30|||||||||1
1723535620000|2024-08-13 07:53:40|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.3|2073|0
1723535630000|2024-08-13 07:53:50|2073.5|2073.2|2073.5|2073.2|2073.6|2073.3|2073.5|2073.2|4
1723535640000|2024-08-13 07:54:00|2073.4|2073.1|2073.4|2073.1|2073.4|2073.1|2073.3|2073|1
1723535650000|2024-08-13 07:54:10|2073.3|2073|2072.9|2072.6|2073.3|2073|2072.9|2072.6|4
1723535660000|2024-08-13 07:54:20|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2
1723535670000|2024-08-13 07:54:30|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|4
1723535680000|2024-08-13 07:54:40|2072.7|2072.4|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|13
1723535690000|2024-08-13 07:54:50|2072.8|2072.5|2073|2072.7|2073|2072.7|2072.7|2072.4|6
1723535700000|2024-08-13 07:55:00|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|0
1723535710000|2024-08-13 07:55:10|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.8|2072.5|0
1723535720000|2024-08-13 07:55:20|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.9|2072.6|1
1723535730000|2024-08-13 07:55:30|2073|2072.7|2073.5|2073.2|2073.5|2073.2|2073|2072.7|13
1723535740000|2024-08-13 07:55:40|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|1
1723535750000|2024-08-13 07:55:50|2073.8|2073.5|2073.7|2073.4|2073.9|2073.6|2073.7|2073.4|13
1723535760000|2024-08-13 07:56:00|2073.8|2073.5|2073.6|2073.3|2073.8|2073.5|2073.4|2073.1|4
1723535770000|2024-08-13 07:56:10|2073.8|2073.5|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|2
1723535780000|2024-08-13 07:56:20|2074|2073.7|2073.8|2073.5|2074.3|2074|2073.7|2073.4|33
1723535790000|2024-08-13 07:56:30|2073.9|2073.6|2073.8|2073.5|2073.9|2073.6|2073.8|2073.5|5
1723535800000|2024-08-13 07:56:40|2073.7|2073.4|2073.8|2073.5|2073.8|2073.5|2073.7|2073.4|2
1723535810000|2024-08-13 07:56:50|2073.9|2073.6|2073.7|2073.4|2074|2073.7|2073.7|2073.4|4
1723535820000|2024-08-13 07:57:00|2073.8|2073.5|2073.2|2072.9|2073.8|2073.5|2073.2|2072.9|6
1723535830000|2024-08-13 07:57:10|2073.4|2073.1|2073.3|2073|2073.5|2073.2|2073.3|2073|3
1723535840000|2024-08-13 07:57:20|2073.4|2073.1|2073.7|2073.4|2073.7|2073.4|2073.4|2073.1|2
1723535850000|2024-08-13 07:57:30|2073.6|2073.3|2073.9|2073.6|2073.9|2073.6|2073.6|2073.3|0
1723535860000|2024-08-13 07:57:40|||||||||1
1723535870000|2024-08-13 07:57:50|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|1
1723535880000|2024-08-13 07:58:00|2073.8|2073.5|2073.7|2073.4|2073.8|2073.5|2073.7|2073.4|0
1723535890000|2024-08-13 07:58:10|2073.5|2073.2|2073.4|2073.1|2073.5|2073.2|2073.4|2073.1|1
1723535900000|2024-08-13 07:58:20|2073.5|2073.2|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|0
1723535910000|2024-08-13 07:58:30|2073.4|2073.1|2073.5|2073.2|2073.5|2073.2|2073.4|2073.1|0
1723535920000|2024-08-13 07:58:40|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|2073.6|2073.3|1
1723535930000|2024-08-13 07:58:50|2073.4|2073.1|2073.3|2073|2073.5|2073.2|2073.3|2073|1
1723535940000|2024-08-13 07:59:00|2073.2|2072.9|2073.2|2072.9|2073.2|2072.9|2073.1|2072.8|0
1723535950000|2024-08-13 07:59:10|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|2073.1|2072.8|1
1723535960000|2024-08-13 07:59:20|2072.9|2072.6|2072.9|2072.6|2073|2072.7|2072.8|2072.5|14
1723535970000|2024-08-13 07:59:30|2072.8|2072.5|2072.9|2072.6|2072.9|2072.6|2072.7|2072.4|0
1723535980000|2024-08-13 07:59:40|2072.8|2072.5|2072.8|2072.5|2072.9|2072.6|2072.8|2072.5|0
1723535990000|2024-08-13 07:59:50|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2072.9|2072.6|2
1723536000000|2024-08-13 08:00:00|2072.6|2072.3|2072|2071.7|2072.7|2072.4|2072|2071.7|21
1723536010000|2024-08-13 08:00:10|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.9|2071.6|10
1723536020000|2024-08-13 08:00:20|2071.9|2071.6|2072.2|2071.9|2072.4|2072.1|2071.9|2071.6|0
1723536030000|2024-08-13 08:00:30|2072.3|2072|2072.1|2071.8|2072.5|2072.2|2072.1|2071.8|15
1723536040000|2024-08-13 08:00:40|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2072.1|2071.8|0
1723536050000|2024-08-13 08:00:50|2072.3|2072|2072.3|2072|2072.3|2072|2072.1|2071.8|2
1723536060000|2024-08-13 08:01:00|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2071.9|2071.6|7
1723536070000|2024-08-13 08:01:10|2072.2|2071.9|2072.3|2072|2072.3|2072|2072.2|2071.9|2
1723536080000|2024-08-13 08:01:20|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072.3|2072|0
1723536090000|2024-08-13 08:01:30|2072.5|2072.2|2072.3|2072|2072.5|2072.2|2072.2|2071.9|7
1723536100000|2024-08-13 08:01:40|2072.2|2071.9|2072.3|2072|2072.6|2072.3|2072.1|2071.8|3
1723536110000|2024-08-13 08:01:50|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|2072.5|2072.2|5
1723536120000|2024-08-13 08:02:00|2072.4|2072.1|2072|2071.7|2072.4|2072.1|2071.9|2071.6|7
1723536130000|2024-08-13 08:02:10|2072.3|2072|2072|2071.7|2072.3|2072|2071.9|2071.6|10
1723536140000|2024-08-13 08:02:20|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|2071.9|2071.6|0
1723536150000|2024-08-13 08:02:30|2072|2071.7|2072.3|2072|2072.3|2072|2072|2071.7|7
1723536160000|2024-08-13 08:02:40|2072.2|2071.9|2072.1|2071.8|2072.2|2071.9|2072|2071.7|1
1723536170000|2024-08-13 08:02:50|2072|2071.7|2072.1|2071.8|2072.1|2071.8|2071.9|2071.6|4
1723536180000|2024-08-13 08:03:00|2072|2071.7|2072|2071.7|2072|2071.7|2071.8|2071.5|3
1723536190000|2024-08-13 08:03:10|2071.9|2071.6|2071.9|2071.6|2072|2071.7|2071.9|2071.6|0
1723536200000|2024-08-13 08:03:20|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2071.9|2071.6|6
1723536210000|2024-08-13 08:03:30|2071.9|2071.6|2072.1|2071.8|2072.1|2071.8|2071.9|2071.6|4
1723536220000|2024-08-13 08:03:40|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|4
1723536230000|2024-08-13 08:03:50|2072.3|2072|2072.4|2072.1|2072.5|2072.2|2072.3|2072|10
1723536240000|2024-08-13 08:04:00|2072.3|2072|2072.5|2072.2|2072.5|2072.2|2072.1|2071.8|5
1723536250000|2024-08-13 08:04:10|2072.6|2072.3|2072.5|2072.2|2072.6|2072.3|2072.4|2072.1|2
1723536260000|2024-08-13 08:04:20|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2072.3|2072|1
1723536270000|2024-08-13 08:04:30|2072.6|2072.3|2072.7|2072.4|2072.9|2072.6|2072.6|2072.3|15
1723536280000|2024-08-13 08:04:40|2072.8|2072.5|2072.8|2072.5|2073|2072.7|2072.8|2072.5|0
1723536290000|2024-08-13 08:04:50|2072.7|2072.4|2072.6|2072.3|2072.7|2072.4|2072.4|2072.1|5
1723536300000|2024-08-13 08:05:00|2072.7|2072.4|2072.7|2072.4|2072.8|2072.5|2072.7|2072.4|1
1723536310000|2024-08-13 08:05:10|2072.5|2072.2|2072.6|2072.3|2072.6|2072.3|2072.4|2072.1|1
1723536320000|2024-08-13 08:05:20|2072.5|2072.2|2072.8|2072.5|2072.8|2072.5|2072.3|2072|2
1723536330000|2024-08-13 08:05:30|2072.9|2072.6|2072.6|2072.3|2072.9|2072.6|2072.3|2072|7
1723536340000|2024-08-13 08:05:40|2072.5|2072.2|2072.4|2072.1|2072.6|2072.3|2072.4|2072.1|1
1723536350000|2024-08-13 08:05:50|2072.5|2072.2|2072.9|2072.6|2072.9|2072.6|2072.4|2072.1|2
1723536360000|2024-08-13 08:06:00|2072.7|2072.4|2072|2071.7|2072.7|2072.4|2071.9|2071.6|8
1723536370000|2024-08-13 08:06:10|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2072|2071.7|0
1723536380000|2024-08-13 08:06:20|2071.9|2071.6|2072|2071.7|2072.1|2071.8|2071.9|2071.6|2
1723536390000|2024-08-13 08:06:30|2072.1|2071.8|2072.1|2071.8|2072.1|2071.8|2072|2071.7|0
1723536400000|2024-08-13 08:06:40|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.8|2071.5|1
1723536410000|2024-08-13 08:06:50|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.9|2071.6|2
1723536420000|2024-08-13 08:07:00|2071.8|2071.5|2071.8|2071.5|2071.9|2071.6|2071.8|2071.5|1
1723536430000|2024-08-13 08:07:10|2071.9|2071.6|2072|2071.7|2072|2071.7|2071.8|2071.5|1
1723536450000|2024-08-13 08:07:30|2071.9|2071.6|2071.5|2071.2|2071.9|2071.6|2071.5|2071.2|3
1723536460000|2024-08-13 08:07:40|2071.6|2071.3|2071.8|2071.5|2071.8|2071.5|2071.6|2071.3|3
1723536470000|2024-08-13 08:07:50|||||||||1
1723536480000|2024-08-13 08:08:00|2071.9|2071.6|2072.1|2071.8|2072.1|2071.8|2071.9|2071.6|2
1723536490000|2024-08-13 08:08:10|2072.2|2071.9|2071.8|2071.5|2072.2|2071.9|2071.8|2071.5|3
1723536500000|2024-08-13 08:08:20|2071.9|2071.6|2071.8|2071.5|2072|2071.7|2071.8|2071.5|0
1723536510000|2024-08-13 08:08:30|2071.9|2071.6|2072.3|2072|2072.3|2072|2071.9|2071.6|1
1723536520000|2024-08-13 08:08:40|2072.4|2072.1|2072.4|2072.1|2072.5|2072.2|2072.4|2072.1|0
1723536530000|2024-08-13 08:08:50|2072.5|2072.2|2072.6|2072.3|2072.6|2072.3|2072.4|2072.1|2
1723536540000|2024-08-13 08:09:00|2072.7|2072.4|2072.1|2071.8|2072.7|2072.4|2072.1|2071.8|9
1723536550000|2024-08-13 08:09:10|2072|2071.7|2071.7|2071.4|2072|2071.7|2071.7|2071.4|3
1723536560000|2024-08-13 08:09:20|2071.6|2071.3|2071.5|2071.2|2071.6|2071.3|2071.4|2071.1|0
1723536570000|2024-08-13 08:09:30|2071.6|2071.3|2071.6|2071.3|2071.8|2071.5|2071.4|2071.1|11
1723536580000|2024-08-13 08:09:40|2071.7|2071.4|2071.7|2071.4|2071.8|2071.5|2071.7|2071.4|0
1723536590000|2024-08-13 08:09:50|2071.8|2071.5|2072.1|2071.8|2072.1|2071.8|2071.8|2071.5|4
1723536600000|2024-08-13 08:10:00|2072|2071.7|2071.5|2071.2|2072|2071.7|2071.5|2071.2|3
1723536610000|2024-08-13 08:10:10|2071.6|2071.3|2071.8|2071.5|2071.8|2071.5|2071.5|2071.2|1
1723536620000|2024-08-13 08:10:20|2072|2071.7|2072.4|2072.1|2072.4|2072.1|2072|2071.7|3
1723536630000|2024-08-13 08:10:30|2072.3|2072|2072.4|2072.1|2072.5|2072.2|2072.2|2071.9|2
1723536640000|2024-08-13 08:10:40|2072.3|2072|2072.4|2072.1|2072.4|2072.1|2072.3|2072|0
1723536650000|2024-08-13 08:10:50|2072.3|2072|2072.3|2072|2072.4|2072.1|2072.3|2072|2
1723536660000|2024-08-13 08:11:00|2072.4|2072.1|2072.2|2071.9|2072.5|2072.2|2072.2|2071.9|21
1723536670000|2024-08-13 08:11:10|2072.3|2072|2072.3|2072|2072.3|2072|2072.3|2072|0
1723536680000|2024-08-13 08:11:20|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|2072.2|2071.9|1
1723536700000|2024-08-13 08:11:40|2072|2071.7|2072.2|2071.9|2072.2|2071.9|2072|2071.7|1
1723536710000|2024-08-13 08:11:50|2072.3|2072|2072|2071.7|2072.3|2072|2072|2071.7|1
1723536720000|2024-08-13 08:12:00|2072.1|2071.8|2072|2071.7|2072.1|2071.8|2072|2071.7|0
1723536730000|2024-08-13 08:12:10|2072.1|2071.8|2071.9|2071.6|2072.1|2071.8|2071.8|2071.5|3
1723536740000|2024-08-13 08:12:20|2072|2071.7|2071.9|2071.6|2072|2071.7|2071.9|2071.6|0
1723536750000|2024-08-13 08:12:30|2071.8|2071.5|2071.6|2071.3|2071.8|2071.5|2071.6|2071.3|1
1723536760000|2024-08-13 08:12:40|2071.7|2071.4|2071.6|2071.3|2071.7|2071.4|2071.4|2071.1|3
1723536770000|2024-08-13 08:12:50|2071.8|2071.5|2072|2071.7|2072|2071.7|2071.8|2071.5|3
1723536780000|2024-08-13 08:13:00|2072.1|2071.8|2071.8|2071.5|2072.1|2071.8|2071.7|2071.4|2
1723536790000|2024-08-13 08:13:10|2071.9|2071.6|2071.8|2071.5|2071.9|2071.6|2071.7|2071.4|0
1723536800000|2024-08-13 08:13:20|2071.7|2071.4|2071.7|2071.4|2071.8|2071.5|2071.5|2071.2|1
1723536810000|2024-08-13 08:13:30|2071.6|2071.3|2071.3|2071|2071.7|2071.4|2071.3|2071|3
1723536820000|2024-08-13 08:13:40|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.3|2071|0
1723536830000|2024-08-13 08:13:50|2071.5|2071.2|2071.4|2071.1|2071.5|2071.2|2071.4|2071.1|0
1723536840000|2024-08-13 08:14:00|2071.5|2071.2|2071.6|2071.3|2071.7|2071.4|2071.5|2071.2|1
1723536850000|2024-08-13 08:14:10|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2071.4|2071.1|2
1723536860000|2024-08-13 08:14:20|2071.5|2071.2|2071.5|2071.2|2071.5|2071.2|2071.4|2071.1|0
1723536870000|2024-08-13 08:14:30|2071.4|2071.1|2071.6|2071.3|2071.6|2071.3|2071.3|2071|0
1723536880000|2024-08-13 08:14:40|2071.5|2071.2|2071.6|2071.3|2071.6|2071.3|2071.4|2071.1|5
1723536890000|2024-08-13 08:14:50|2071.5|2071.2|2071.2|2070.9|2071.5|2071.2|2071.2|2070.9|7
1723536900000|2024-08-13 08:15:00|2071.3|2071|2071.1|2070.8|2071.3|2071|2071|2070.7|2
1723536910000|2024-08-13 08:15:10|2071.2|2070.9|2070.9|2070.6|2071.2|2070.9|2070.9|2070.6|14
1723536930000|2024-08-13 08:15:30|2070.6|2070.3|2070.9|2070.6|2070.9|2070.6|2070.6|2070.3|3
1723536940000|2024-08-13 08:15:40|2070.8|2070.5|2070.9|2070.6|2070.9|2070.6|2070.7|2070.4|1
1723536950000|2024-08-13 08:15:50|2070.7|2070.4|2070.6|2070.3|2070.8|2070.5|2070.6|2070.3|4
1723536960000|2024-08-13 08:16:00|2070.7|2070.4|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|15
1723536970000|2024-08-13 08:16:10|2070.7|2070.4|2070.6|2070.3|2070.7|2070.4|2070.6|2070.3|2
1723536980000|2024-08-13 08:16:20|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.3|2070|5
1723536990000|2024-08-13 08:16:30|2070.5|2070.2|2070.5|2070.2|2070.6|2070.3|2070.4|2070.1|7
1723537000000|2024-08-13 08:16:40|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|2070.4|2070.1|0
1723537010000|2024-08-13 08:16:50|2070.3|2070|2070.3|2070|2070.3|2070|2070.3|2070|1
1723537020000|2024-08-13 08:17:00|2070.2|2069.9|2070.1|2069.8|2070.2|2069.9|2069.9|2069.6|6
1723537030000|2024-08-13 08:17:10|2070|2069.7|2070|2069.7|2070.1|2069.8|2070|2069.7|14
1723537040000|2024-08-13 08:17:20|2069.7|2069.4|2069.6|2069.3|2069.7|2069.4|2069.6|2069.3|2
1723537050000|2024-08-13 08:17:30|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|2069.5|2069.2|9
1723537060000|2024-08-13 08:17:40|2069.3|2069|2069.3|2069|2069.3|2069|2069.2|2068.9|19
1723537070000|2024-08-13 08:17:50|2069.2|2068.9|2069.1|2068.8|2069.3|2069|2069.1|2068.8|10
1723537080000|2024-08-13 08:18:00|2069.2|2068.9|2068.6|2068.3|2069.2|2068.9|2068.5|2068.2|21
1723537090000|2024-08-13 08:18:10|2068.7|2068.4|2068.7|2068.4|2068.9|2068.6|2068.6|2068.3|8
1723537100000|2024-08-13 08:18:20|2068.6|2068.3|2068.3|2068|2068.8|2068.5|2068.2|2067.9|12
1723537110000|2024-08-13 08:18:30|2068.4|2068.1|2068.6|2068.3|2068.7|2068.4|2068.4|2068.1|4
1723537120000|2024-08-13 08:18:40|2068.5|2068.2|2068.5|2068.2|2068.6|2068.3|2068.5|2068.2|0
1723537130000|2024-08-13 08:18:50|2068.6|2068.3|2068.6|2068.3|2068.6|2068.3|2068.4|2068.1|14
1723537140000|2024-08-13 08:19:00|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|0
1723537150000|2024-08-13 08:19:10|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|19
1723537160000|2024-08-13 08:19:20|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|1
1723537170000|2024-08-13 08:19:30|2068.6|2068.3|2068.8|2068.5|2068.9|2068.6|2068.6|2068.3|1
1723537180000|2024-08-13 08:19:40|2068.7|2068.4|2068.6|2068.3|2068.9|2068.6|2068.5|2068.2|12
1723537190000|2024-08-13 08:19:50|2068.8|2068.5|2068.8|2068.5|2068.8|2068.5|2068.7|2068.4|3
1723537200000|2024-08-13 08:20:00|2068.7|2068.4|2067.7|2067.4|2068.7|2068.4|2067.6|2067.3|19
1723537210000|2024-08-13 08:20:10|2067.6|2067.3|2067.6|2067.3|2067.7|2067.4|2067.5|2067.2|28
1723537220000|2024-08-13 08:20:20|2067.8|2067.5|2067.6|2067.3|2068.1|2067.8|2067.6|2067.3|12
1723537230000|2024-08-13 08:20:30|2067.5|2067.2|2067.7|2067.4|2067.9|2067.6|2067.5|2067.2|4
1723537240000|2024-08-13 08:20:40|2067.6|2067.3|2067.2|2066.9|2067.7|2067.4|2067.2|2066.9|50
1723537250000|2024-08-13 08:20:50|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|19
1723537260000|2024-08-13 08:21:00|2067|2066.7|2066.6|2066.3|2067|2066.7|2066.5|2066.2|29
1723537270000|2024-08-13 08:21:10|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.4|2066.1|28
1723537280000|2024-08-13 08:21:20|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.4|2066.1|2
1723537290000|2024-08-13 08:21:30|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|3
1723537300000|2024-08-13 08:21:40|2066.4|2066.1|2066.5|2066.2|2066.5|2066.2|2066.4|2066.1|4
1723537310000|2024-08-13 08:21:50|||||||||1
1723537320000|2024-08-13 08:22:00|2066.3|2066|2066|2065.7|2066.3|2066|2065.9|2065.6|17
1723537330000|2024-08-13 08:22:10|2065.9|2065.6|2066.1|2065.8|2066.1|2065.8|2065.9|2065.6|4
1723537340000|2024-08-13 08:22:20|2066|2065.7|2066|2065.7|2066.1|2065.8|2066|2065.7|7
1723537350000|2024-08-13 08:22:30|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2066|2065.7|3
1723537360000|2024-08-13 08:22:40|2065.9|2065.6|2066.2|2065.9|2066.2|2065.9|2065.9|2065.6|6
1723537370000|2024-08-13 08:22:50|2066.3|2066|2066|2065.7|2066.4|2066.1|2066|2065.7|4
1723537380000|2024-08-13 08:23:00|2065.8|2065.5|2066|2065.7|2066.2|2065.9|2065.8|2065.5|6
1723537390000|2024-08-13 08:23:10|2065.9|2065.6|2065.5|2065.2|2065.9|2065.6|2065.5|2065.2|26
1723537400000|2024-08-13 08:23:20|2065.6|2065.3|2065.6|2065.3|2065.7|2065.4|2065.5|2065.2|16
1723537410000|2024-08-13 08:23:30|2065.7|2065.4|2065.6|2065.3|2065.9|2065.6|2065.6|2065.3|24
1723537420000|2024-08-13 08:23:40|2065.5|2065.2|2065.3|2065|2065.5|2065.2|2065.3|2065|22
1723537430000|2024-08-13 08:23:50|2065.2|2064.9|2065.1|2064.8|2065.3|2065|2065|2064.7|16
1723537440000|2024-08-13 08:24:00|2065|2064.7|2064.9|2064.6|2065|2064.7|2064.9|2064.6|1
1723537450000|2024-08-13 08:24:10|2065|2064.7|2065|2064.7|2065|2064.7|2064.9|2064.6|7
1723537460000|2024-08-13 08:24:20|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|5
1723537470000|2024-08-13 08:24:30|2065|2064.7|2065.2|2064.9|2065.2|2064.9|2064.9|2064.6|19
1723537480000|2024-08-13 08:24:40|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|8
1723537490000|2024-08-13 08:24:50|2065.8|2065.5|2065.9|2065.6|2066|2065.7|2065.8|2065.5|4
1723537500000|2024-08-13 08:25:00|2066|2065.7|2066|2065.7|2066.2|2065.9|2065.9|2065.6|14
1723537510000|2024-08-13 08:25:10|2066.1|2065.8|2066.2|2065.9|2066.3|2066|2065.9|2065.6|9
1723537520000|2024-08-13 08:25:20|2066.3|2066|2066.8|2066.5|2066.8|2066.5|2066.3|2066|13
1723537530000|2024-08-13 08:25:30|2066.6|2066.3|2067.2|2066.9|2067.2|2066.9|2066.6|2066.3|18
1723537540000|2024-08-13 08:25:40|2067.1|2066.8|2067.5|2067.2|2067.5|2067.2|2067.1|2066.8|5
1723537550000|2024-08-13 08:25:50|2067.4|2067.1|2067|2066.7|2067.4|2067.1|2067|2066.7|14
1723537560000|2024-08-13 08:26:00|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067.2|2066.9|0
1723537580000|2024-08-13 08:26:20|2067.1|2066.8|2067|2066.7|2067.1|2066.8|2066.7|2066.4|5
1723537590000|2024-08-13 08:26:30|2066.9|2066.6|2067|2066.7|2067|2066.7|2066.7|2066.4|7
1723537600000|2024-08-13 08:26:40|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2066.9|2066.6|2
1723537610000|2024-08-13 08:26:50|2066.8|2066.5|2066.7|2066.4|2066.8|2066.5|2066.6|2066.3|0
1723537620000|2024-08-13 08:27:00|2066.6|2066.3|2067.2|2066.9|2067.3|2067|2066.6|2066.3|4
1723537630000|2024-08-13 08:27:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.2|2066.9|0
1723537640000|2024-08-13 08:27:20|||||||||3
1723537650000|2024-08-13 08:27:30|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|5
1723537660000|2024-08-13 08:27:40|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2066.9|2066.6|6
1723537670000|2024-08-13 08:27:50|2067.2|2066.9|2067.4|2067.1|2067.4|2067.1|2067.2|2066.9|1
1723537700000|2024-08-13 08:28:20|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067.1|2066.8|5
1723537710000|2024-08-13 08:28:30|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|0
1723537720000|2024-08-13 08:28:40|2067|2066.7|2067.1|2066.8|2067.3|2067|2067|2066.7|1
1723537730000|2024-08-13 08:28:50|2067.2|2066.9|2067.4|2067.1|2067.4|2067.1|2067.2|2066.9|5
1723537740000|2024-08-13 08:29:00|2067.3|2067|2067.2|2066.9|2067.3|2067|2067.2|2066.9|1
1723537750000|2024-08-13 08:29:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.2|2066.9|0
1723537760000|2024-08-13 08:29:20|2067.4|2067.1|2067.4|2067.1|2067.4|2067.1|2067.3|2067|0
1723537770000|2024-08-13 08:29:30|2067.5|2067.2|2067.5|2067.2|2067.6|2067.3|2067.5|2067.2|0
1723537780000|2024-08-13 08:29:40|2067.6|2067.3|2067.7|2067.4|2067.7|2067.4|2067.6|2067.3|2
1723537800000|2024-08-13 08:30:00|2067.6|2067.3|2067.2|2066.9|2067.6|2067.3|2067.1|2066.8|10
1723537810000|2024-08-13 08:30:10|2067.3|2067|2067.4|2067.1|2067.4|2067.1|2067.2|2066.9|1
1723537820000|2024-08-13 08:30:20|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|0
1723537830000|2024-08-13 08:30:30|2067.4|2067.1|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|2
1723537840000|2024-08-13 08:30:40|||||||||1
1723537850000|2024-08-13 08:30:50|2067.6|2067.3|2068|2067.7|2068|2067.7|2067.6|2067.3|10
1723537860000|2024-08-13 08:31:00|2068.1|2067.8|2068.1|2067.8|2068.1|2067.8|2067.9|2067.6|1
1723537870000|2024-08-13 08:31:10|2067.9|2067.6|2067.5|2067.2|2067.9|2067.6|2067.4|2067.1|6
1723537890000|2024-08-13 08:31:30|2067.6|2067.3|2067.5|2067.2|2067.6|2067.3|2067.4|2067.1|0
1723537900000|2024-08-13 08:31:40|2067.4|2067.1|2067.4|2067.1|2067.5|2067.2|2067.4|2067.1|0
1723537910000|2024-08-13 08:31:50|2067.3|2067|2067|2066.7|2067.3|2067|2067|2066.7|4
1723537920000|2024-08-13 08:32:00|2066.9|2066.6|2066.9|2066.6|2067|2066.7|2066.7|2066.4|5
1723537930000|2024-08-13 08:32:10|2067|2066.7|2067|2066.7|2067.1|2066.8|2067|2066.7|5
1723537940000|2024-08-13 08:32:20|2067.1|2066.8|2067|2066.7|2067.2|2066.9|2067|2066.7|5
1723537950000|2024-08-13 08:32:30|2067.1|2066.8|2067.2|2066.9|2067.3|2067|2067|2066.7|1
1723537960000|2024-08-13 08:32:40|2067.3|2067|2067.5|2067.2|2067.5|2067.2|2067.3|2067|3
1723537970000|2024-08-13 08:32:50|2067.6|2067.3|2067.3|2067|2067.6|2067.3|2067.2|2066.9|2
1723537980000|2024-08-13 08:33:00|2067.1|2066.8|2066.9|2066.6|2067.1|2066.8|2066.9|2066.6|4
1723537990000|2024-08-13 08:33:10|2066.7|2066.4|2066.7|2066.4|2066.8|2066.5|2066.7|2066.4|1
1723538000000|2024-08-13 08:33:20|2066.8|2066.5|2067|2066.7|2067|2066.7|2066.7|2066.4|1
1723538010000|2024-08-13 08:33:30|2066.9|2066.6|2066.6|2066.3|2067|2066.7|2066.6|2066.3|4
1723538040000|2024-08-13 08:34:00|2066.7|2066.4|2066.4|2066.1|2066.7|2066.4|2066.4|2066.1|1
1723538050000|2024-08-13 08:34:10|2066.5|2066.2|2066.4|2066.1|2066.6|2066.3|2066.4|2066.1|1
1723538060000|2024-08-13 08:34:20|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|3
1723538070000|2024-08-13 08:34:30|2066.4|2066.1|2066.9|2066.6|2066.9|2066.6|2066.4|2066.1|4
1723538080000|2024-08-13 08:34:40|2067|2066.7|2067|2066.7|2067|2066.7|2066.9|2066.6|1
1723538090000|2024-08-13 08:34:50|2066.9|2066.6|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|3
1723538100000|2024-08-13 08:35:00|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|1
1723538110000|2024-08-13 08:35:10|2066.9|2066.6|2066.7|2066.4|2066.9|2066.6|2066.6|2066.3|0
1723538120000|2024-08-13 08:35:20|2066.8|2066.5|2066.3|2066|2066.8|2066.5|2066.3|2066|12
1723538130000|2024-08-13 08:35:30|2066.4|2066.1|2065.9|2065.6|2066.4|2066.1|2065.8|2065.5|7
1723538140000|2024-08-13 08:35:40|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|0
1723538150000|2024-08-13 08:35:50|2066.1|2065.8|2066|2065.7|2066.5|2066.2|2066|2065.7|9
1723538160000|2024-08-13 08:36:00|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2065.8|2065.5|1
1723538170000|2024-08-13 08:36:10|2065.9|2065.6|2066.8|2066.5|2066.8|2066.5|2065.9|2065.6|0
1723538180000|2024-08-13 08:36:20|2066.4|2066.1|2066.5|2066.2|2066.5|2066.2|2066.4|2066.1|5
1723538190000|2024-08-13 08:36:30|2066.4|2066.1|2066.2|2065.9|2066.4|2066.1|2066.1|2065.8|2
1723538200000|2024-08-13 08:36:40|2066.3|2066|2066.2|2065.9|2066.4|2066.1|2066.2|2065.9|0
1723538210000|2024-08-13 08:36:50|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.4|2066.1|6
1723538220000|2024-08-13 08:37:00|2066.3|2066|2066.5|2066.2|2066.6|2066.3|2066.3|2066|4
1723538230000|2024-08-13 08:37:10|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|1
1723538240000|2024-08-13 08:37:20|2066.6|2066.3|2066.4|2066.1|2066.6|2066.3|2066.4|2066.1|0
1723538250000|2024-08-13 08:37:30|2066.2|2065.9|2066.1|2065.8|2066.2|2065.9|2066.1|2065.8|3
1723538260000|2024-08-13 08:37:40|2066|2065.7|2066|2065.7|2066|2065.7|2066|2065.7|1
1723538280000|2024-08-13 08:38:00|2065.8|2065.5|2065.7|2065.4|2065.8|2065.5|2065.7|2065.4|0
1723538290000|2024-08-13 08:38:10|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.6|2065.3|11
1723538300000|2024-08-13 08:38:20|2066|2065.7|2066|2065.7|2066|2065.7|2065.8|2065.5|13
1723538310000|2024-08-13 08:38:30|2065.8|2065.5|2066.3|2066|2066.3|2066|2065.7|2065.4|29
1723538320000|2024-08-13 08:38:40|2066.2|2065.9|2066.4|2066.1|2066.4|2066.1|2066.2|2065.9|2
1723538330000|2024-08-13 08:38:50|2066.3|2066|2066.5|2066.2|2066.6|2066.3|2066.3|2066|2
1723538340000|2024-08-13 08:39:00|2066.3|2066|2066.2|2065.9|2066.6|2066.3|2066.2|2065.9|11
1723538350000|2024-08-13 08:39:10|2066.3|2066|2066.6|2066.3|2066.6|2066.3|2066.1|2065.8|11
1723538360000|2024-08-13 08:39:20|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|2
1723538370000|2024-08-13 08:39:30|2066.6|2066.3|2066.5|2066.2|2066.8|2066.5|2066.4|2066.1|7
1723538380000|2024-08-13 08:39:40|2066.3|2066|2066.4|2066.1|2066.5|2066.2|2066.2|2065.9|6
1723538390000|2024-08-13 08:39:50|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|2066.5|2066.2|1
1723538400000|2024-08-13 08:40:00|2066.4|2066.1|2066.5|2066.2|2066.5|2066.2|2066.4|2066.1|1
1723538410000|2024-08-13 08:40:10|2066.4|2066.1|2066.3|2066|2066.6|2066.3|2066.3|2066|6
1723538420000|2024-08-13 08:40:20|2066.2|2065.9|2066.3|2066|2066.3|2066|2066.2|2065.9|2
1723538430000|2024-08-13 08:40:30|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|0
1723538440000|2024-08-13 08:40:40|||||||||1
1723538450000|2024-08-13 08:40:50|2066.5|2066.2|2066.6|2066.3|2066.6|2066.3|2066.5|2066.2|2
1723538460000|2024-08-13 08:41:00|2066.5|2066.2|2066.4|2066.1|2066.5|2066.2|2066.4|2066.1|10
1723538470000|2024-08-13 08:41:10|2066.3|2066|2066.4|2066.1|2066.4|2066.1|2066.3|2066|0
1723538480000|2024-08-13 08:41:20|2066.3|2066|2066.4|2066.1|2066.4|2066.1|2066.3|2066|0
1723538490000|2024-08-13 08:41:30|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|2
1723538500000|2024-08-13 08:41:40|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.5|2066.2|2
1723538510000|2024-08-13 08:41:50|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|0
1723538520000|2024-08-13 08:42:00|2067|2066.7|2066.6|2066.3|2067|2066.7|2066.5|2066.2|17
1723538530000|2024-08-13 08:42:10|2066.7|2066.4|2066.6|2066.3|2066.7|2066.4|2066.5|2066.2|0
1723538540000|2024-08-13 08:42:20|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|1
1723538550000|2024-08-13 08:42:30|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|4
1723538560000|2024-08-13 08:42:40|2066.9|2066.6|2066.8|2066.5|2066.9|2066.6|2066.8|2066.5|0
1723538570000|2024-08-13 08:42:50|2066.9|2066.6|2067|2066.7|2067|2066.7|2066.9|2066.6|1
1723538590000|2024-08-13 08:43:10|2066.7|2066.4|2066.5|2066.2|2066.7|2066.4|2066.5|2066.2|14
1723538600000|2024-08-13 08:43:20|2066.6|2066.3|2066.3|2066|2066.6|2066.3|2066.3|2066|0
1723538610000|2024-08-13 08:43:30|2066.4|2066.1|2066.2|2065.9|2066.4|2066.1|2066.1|2065.8|3
1723538620000|2024-08-13 08:43:40|2066.1|2065.8|2066.2|2065.9|2066.2|2065.9|2066.1|2065.8|1
1723538630000|2024-08-13 08:43:50|2066.3|2066|2066.3|2066|2066.3|2066|2066.3|2066|1
1723538640000|2024-08-13 08:44:00|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|2066.2|2065.9|0
1723538650000|2024-08-13 08:44:10|2066|2065.7|2065.9|2065.6|2066.1|2065.8|2065.9|2065.6|5
1723538660000|2024-08-13 08:44:20|2066|2065.7|2065.8|2065.5|2066|2065.7|2065.8|2065.5|3
1723538670000|2024-08-13 08:44:30|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2065.7|2065.4|2
1723538680000|2024-08-13 08:44:40|2065.5|2065.2|2065.5|2065.2|2065.5|2065.2|2065.3|2065|4
1723538690000|2024-08-13 08:44:50|2065.6|2065.3|2065.2|2064.9|2065.8|2065.5|2065.2|2064.9|6
1723538700000|2024-08-13 08:45:00|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2065|2064.7|11
1723538710000|2024-08-13 08:45:10|2064.9|2064.6|2064.8|2064.5|2064.9|2064.6|2064.8|2064.5|6
1723538720000|2024-08-13 08:45:20|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|2064.7|2064.4|3
1723538730000|2024-08-13 08:45:30|2064.6|2064.3|2064.4|2064.1|2064.7|2064.4|2064.4|2064.1|15
1723538740000|2024-08-13 08:45:40|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|11
1723538750000|2024-08-13 08:45:50|2064.3|2064|2064.3|2064|2064.3|2064|2064.3|2064|3
1723538760000|2024-08-13 08:46:00|2064.2|2063.9|2064.4|2064.1|2064.4|2064.1|2064.2|2063.9|9
1723538770000|2024-08-13 08:46:10|2064.5|2064.2|2064.3|2064|2064.5|2064.2|2064.3|2064|33
1723538780000|2024-08-13 08:46:20|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2
1723538790000|2024-08-13 08:46:30|2064.3|2064|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|10
1723538800000|2024-08-13 08:46:40|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2064|2063.7|7
1723538810000|2024-08-13 08:46:50|2064.1|2063.8|2064.1|2063.8|2064.2|2063.9|2064|2063.7|9
1723538820000|2024-08-13 08:47:00|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2064.1|2063.8|7
1723538830000|2024-08-13 08:47:10|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.3|2064|9
1723538840000|2024-08-13 08:47:20|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2064.4|2064.1|2
1723538850000|2024-08-13 08:47:30|2064.5|2064.2|2064.8|2064.5|2064.8|2064.5|2064.5|2064.2|9
1723538860000|2024-08-13 08:47:40|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|2064.9|2064.6|0
1723538870000|2024-08-13 08:47:50|2065.1|2064.8|2065.1|2064.8|2065.2|2064.9|2065|2064.7|7
1723538880000|2024-08-13 08:48:00|2065|2064.7|2065.3|2065|2065.3|2065|2065|2064.7|0
1723538890000|2024-08-13 08:48:10|2065.4|2065.1|2065.3|2065|2065.5|2065.2|2065.3|2065|4
1723538900000|2024-08-13 08:48:20|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.8|2064.5|6
1723538910000|2024-08-13 08:48:30|2064.9|2064.6|2065|2064.7|2065|2064.7|2064.9|2064.6|0
1723538920000|2024-08-13 08:48:40|2065.1|2064.8|2065.2|2064.9|2065.3|2065|2065.1|2064.8|1
1723538930000|2024-08-13 08:48:50|2065.3|2065|2065.9|2065.6|2065.9|2065.6|2065.3|2065|4
1723538940000|2024-08-13 08:49:00|2066|2065.7|2065.7|2065.4|2066|2065.7|2065.7|2065.4|9
1723538950000|2024-08-13 08:49:10|2065.6|2065.3|2065.9|2065.6|2065.9|2065.6|2065.3|2065|6
1723538960000|2024-08-13 08:49:20|2065.8|2065.5|2065.8|2065.5|2066|2065.7|2065.7|2065.4|3
1723538970000|2024-08-13 08:49:30|2065.9|2065.6|2065.7|2065.4|2066.4|2066.1|2065.7|2065.4|6
1723538980000|2024-08-13 08:49:40|2066|2065.7|2066.1|2065.8|2066.3|2066|2065.9|2065.6|21
1723538990000|2024-08-13 08:49:50|2066.2|2065.9|2066.1|2065.8|2066.2|2065.9|2066.1|2065.8|3
1723539000000|2024-08-13 08:50:00|2066|2065.7|2066.3|2066|2066.3|2066|2066|2065.7|8
1723539010000|2024-08-13 08:50:10|2066.1|2065.8|2066.3|2066|2066.3|2066|2066.1|2065.8|4
1723539020000|2024-08-13 08:50:20|2066.4|2066.1|2066.3|2066|2066.4|2066.1|2066.2|2065.9|8
1723539030000|2024-08-13 08:50:30|2066.4|2066.1|2066.7|2066.4|2066.7|2066.4|2066.4|2066.1|9
1723539040000|2024-08-13 08:50:40|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|3
1723539050000|2024-08-13 08:50:50|2066.6|2066.3|2066.8|2066.5|2066.9|2066.6|2066.6|2066.3|4
1723539060000|2024-08-13 08:51:00|2066.9|2066.6|2066.7|2066.4|2067.1|2066.8|2066.7|2066.4|15
1723539070000|2024-08-13 08:51:10|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.5|2066.2|4
1723539080000|2024-08-13 08:51:20|2066.8|2066.5|2066.9|2066.6|2067|2066.7|2066.8|2066.5|2
1723539090000|2024-08-13 08:51:30|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|9
1723539100000|2024-08-13 08:51:40|2067.3|2067|2066.7|2066.4|2067.3|2067|2066.7|2066.4|11
1723539110000|2024-08-13 08:51:50|2066.8|2066.5|2066.6|2066.3|2066.8|2066.5|2066.6|2066.3|2
1723539120000|2024-08-13 08:52:00|2067|2066.7|2067.3|2067|2067.3|2067|2067|2066.7|14
1723539130000|2024-08-13 08:52:10|2067.1|2066.8|2067.4|2067.1|2067.4|2067.1|2067|2066.7|7
1723539140000|2024-08-13 08:52:20|2067.5|2067.2|2067.3|2067|2067.5|2067.2|2067.2|2066.9|5
1723539150000|2024-08-13 08:52:30|2067.4|2067.1|2067.6|2067.3|2067.6|2067.3|2067.4|2067.1|3
1723539160000|2024-08-13 08:52:40|2067.5|2067.2|2067.5|2067.2|2067.5|2067.2|2067.4|2067.1|3
1723539170000|2024-08-13 08:52:50|2067.4|2067.1|2067.1|2066.8|2067.4|2067.1|2066.7|2066.4|20
1723539180000|2024-08-13 08:53:00|2067|2066.7|2067.2|2066.9|2067.2|2066.9|2066.9|2066.6|6
1723539190000|2024-08-13 08:53:10|2067.3|2067|2067|2066.7|2067.3|2067|2067|2066.7|8
1723539200000|2024-08-13 08:53:20|2067.1|2066.8|2067.4|2067.1|2067.4|2067.1|2067.1|2066.8|10
1723539210000|2024-08-13 08:53:30|2067.3|2067|2067|2066.7|2067.3|2067|2067|2066.7|8
1723539220000|2024-08-13 08:53:40|2067.1|2066.8|2067.3|2067|2067.3|2067|2067.1|2066.8|5
1723539230000|2024-08-13 08:53:50|2067.4|2067.1|2067|2066.7|2067.4|2067.1|2067|2066.7|6
1723539240000|2024-08-13 08:54:00|2067.1|2066.8|2067.2|2066.9|2067.2|2066.9|2067.1|2066.8|3
1723539250000|2024-08-13 08:54:10|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|0
1723539260000|2024-08-13 08:54:20|2067.2|2066.9|2067|2066.7|2067.2|2066.9|2067|2066.7|4
1723539270000|2024-08-13 08:54:30|2067.2|2066.9|2067|2066.7|2067.2|2066.9|2067|2066.7|6
1723539280000|2024-08-13 08:54:40|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2067.1|2066.8|14
1723539290000|2024-08-13 08:54:50|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067.2|2066.9|5
1723539300000|2024-08-13 08:55:00|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2067|2066.7|5
1723539310000|2024-08-13 08:55:10|2067|2066.7|2066.6|2066.3|2067|2066.7|2066.6|2066.3|4
1723539320000|2024-08-13 08:55:20|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|3
1723539330000|2024-08-13 08:55:30|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2066.7|2066.4|2
1723539340000|2024-08-13 08:55:40|2066.6|2066.3|2066.7|2066.4|2066.8|2066.5|2066.6|2066.3|1
1723539350000|2024-08-13 08:55:50|2066.6|2066.3|2066.7|2066.4|2066.7|2066.4|2066.6|2066.3|0
1723539360000|2024-08-13 08:56:00|2067|2066.7|2066.4|2066.1|2067|2066.7|2066.4|2066.1|10
1723539370000|2024-08-13 08:56:10|2066.5|2066.2|2066.6|2066.3|2066.7|2066.4|2066.5|2066.2|1
1723539380000|2024-08-13 08:56:20|2066.7|2066.4|2066.4|2066.1|2066.7|2066.4|2066.4|2066.1|1
1723539390000|2024-08-13 08:56:30|2066.3|2066|2066.1|2065.8|2066.4|2066.1|2066.1|2065.8|7
1723539400000|2024-08-13 08:56:40|2066|2065.7|2065.8|2065.5|2066.1|2065.8|2065.8|2065.5|10
1723539410000|2024-08-13 08:56:50|2065.9|2065.6|2065.5|2065.2|2065.9|2065.6|2065.5|2065.2|11
1723539420000|2024-08-13 08:57:00|2065.6|2065.3|2065.7|2065.4|2065.8|2065.5|2065.6|2065.3|1
1723539430000|2024-08-13 08:57:10|2065.8|2065.5|2065.6|2065.3|2065.8|2065.5|2065.4|2065.1|10
1723539440000|2024-08-13 08:57:20|2065.5|2065.2|2065.7|2065.4|2065.8|2065.5|2065.5|2065.2|0
1723539450000|2024-08-13 08:57:30|2065.8|2065.5|2065.9|2065.6|2066.2|2065.9|2065.7|2065.4|10
1723539460000|2024-08-13 08:57:40|2066|2065.7|2065.8|2065.5|2066|2065.7|2065.8|2065.5|0
1723539470000|2024-08-13 08:57:50|2065.9|2065.6|2065.8|2065.5|2066|2065.7|2065.8|2065.5|0
1723539480000|2024-08-13 08:58:00|2065.9|2065.6|2066|2065.7|2066.2|2065.9|2065.8|2065.5|3
1723539490000|2024-08-13 08:58:10|2066.1|2065.8|2066.1|2065.8|2066.1|2065.8|2066|2065.7|1
1723539510000|2024-08-13 08:58:30|2066.2|2065.9|2066|2065.7|2066.2|2065.9|2066|2065.7|3
1723539520000|2024-08-13 08:58:40|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2066|2065.7|0
1723539530000|2024-08-13 08:58:50|2066.1|2065.8|2066.2|2065.9|2066.2|2065.9|2066.1|2065.8|1
1723539540000|2024-08-13 08:59:00|2066.3|2066|2066.4|2066.1|2066.4|2066.1|2066.2|2065.9|0
1723539550000|2024-08-13 08:59:10|2066.5|2066.2|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|1
1723539560000|2024-08-13 08:59:20|2066.6|2066.3|2066.2|2065.9|2066.6|2066.3|2066.2|2065.9|6
1723539570000|2024-08-13 08:59:30|2066.3|2066|2065.9|2065.6|2066.6|2066.3|2065.9|2065.6|3
1723539580000|2024-08-13 08:59:40|2066|2065.7|2066.3|2066|2066.3|2066|2066|2065.7|2
1723539590000|2024-08-13 08:59:50|2066.2|2065.9|2065.5|2065.2|2066.3|2066|2065.5|2065.2|49
1723539600000|2024-08-13 09:00:00|2065.3|2065|2063.9|2063.6|2065.5|2065.2|2063.9|2063.6|126
1723539610000|2024-08-13 09:00:10|2063.4|2063.1|2063.1|2062.8|2063.5|2063.2|2063.1|2062.8|119
1723539620000|2024-08-13 09:00:20|2063|2062.7|2062.5|2062.2|2063|2062.7|2062.1|2061.8|81
1723539630000|2024-08-13 09:00:30|2062.4|2062.1|2061.7|2061.4|2062.4|2062.1|2061.5|2061.2|66
1723539640000|2024-08-13 09:00:40|2061.8|2061.5|2063.2|2062.9|2063.2|2062.9|2061.8|2061.5|38
1723539650000|2024-08-13 09:00:50|2063.4|2063.1|2064.6|2064.3|2064.6|2064.3|2063.4|2063.1|18
1723539660000|2024-08-13 09:01:00|2064.5|2064.2|2063.7|2063.4|2064.5|2064.2|2063.6|2063.3|16
1723539670000|2024-08-13 09:01:10|2063.8|2063.5|2064.1|2063.8|2064.1|2063.8|2063.8|2063.5|6
1723539680000|2024-08-13 09:01:20|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2063.9|2063.6|1
1723539690000|2024-08-13 09:01:30|2064.1|2063.8|2064.4|2064.1|2064.4|2064.1|2064.1|2063.8|5
1723539700000|2024-08-13 09:01:40|2064.5|2064.2|2064.3|2064|2064.8|2064.5|2064|2063.7|15
1723539710000|2024-08-13 09:01:50|2064.4|2064.1|2064.7|2064.4|2064.7|2064.4|2064.4|2064.1|2
1723539720000|2024-08-13 09:02:00|2064.6|2064.3|2064.3|2064|2064.6|2064.3|2064|2063.7|16
1723539730000|2024-08-13 09:02:10|2064.4|2064.1|2064.7|2064.4|2064.9|2064.6|2064.4|2064.1|7
1723539740000|2024-08-13 09:02:20|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|2064.5|2064.2|5
1723539750000|2024-08-13 09:02:30|2064.2|2063.9|2064|2063.7|2064.2|2063.9|2064|2063.7|8
1723539760000|2024-08-13 09:02:40|2064.1|2063.8|2063.9|2063.6|2064.1|2063.8|2063.7|2063.4|4
1723539770000|2024-08-13 09:02:50|2063.8|2063.5|2063.7|2063.4|2063.8|2063.5|2063.6|2063.3|7
1723539780000|2024-08-13 09:03:00|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|5
1723539790000|2024-08-13 09:03:10|2063.5|2063.2|2063.1|2062.8|2063.5|2063.2|2063.1|2062.8|4
1723539800000|2024-08-13 09:03:20|2063|2062.7|2062.5|2062.2|2063|2062.7|2062.5|2062.2|14
1723539810000|2024-08-13 09:03:30|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|5
1723539820000|2024-08-13 09:03:40|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|0
1723539830000|2024-08-13 09:03:50|||||||||2
1723539850000|2024-08-13 09:04:10|2063|2062.7|2062.8|2062.5|2063|2062.7|2062.7|2062.4|4
1723539860000|2024-08-13 09:04:20|2062.9|2062.6|2062.9|2062.6|2063|2062.7|2062.7|2062.4|16
1723539880000|2024-08-13 09:04:40|2063|2062.7|2062.8|2062.5|2063.1|2062.8|2062.8|2062.5|5
1723539890000|2024-08-13 09:04:50|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|8
1723539900000|2024-08-13 09:05:00|2062.5|2062.2|2062.2|2061.9|2062.7|2062.4|2062.2|2061.9|8
1723539910000|2024-08-13 09:05:10|2062.3|2062|2062|2061.7|2062.3|2062|2062|2061.7|12
1723539920000|2024-08-13 09:05:20|2062.1|2061.8|2062|2061.7|2062.1|2061.8|2062|2061.7|10
1723539930000|2024-08-13 09:05:30|2062.1|2061.8|2062|2061.7|2062.2|2061.9|2062|2061.7|8
1723539940000|2024-08-13 09:05:40|2061.9|2061.6|2062.1|2061.8|2062.3|2062|2061.9|2061.6|18
1723539950000|2024-08-13 09:05:50|2062|2061.7|2061.8|2061.5|2062|2061.7|2061.8|2061.5|17
1723539960000|2024-08-13 09:06:00|2061.7|2061.4|2061.9|2061.6|2062.1|2061.8|2061.7|2061.4|17
1723539970000|2024-08-13 09:06:10|2062|2061.7|2061.9|2061.6|2062|2061.7|2061.9|2061.6|4
1723539980000|2024-08-13 09:06:20|2061.7|2061.4|2061.5|2061.2|2061.7|2061.4|2061.5|2061.2|10
1723539990000|2024-08-13 09:06:30|2061.2|2060.9|2061.3|2061|2061.3|2061|2061.1|2060.8|28
1723540000000|2024-08-13 09:06:40|2061.4|2061.1|2061.5|2061.2|2061.5|2061.2|2061.3|2061|1
1723540010000|2024-08-13 09:06:50|||||||||2
1723540020000|2024-08-13 09:07:00|2061.2|2060.9|2060.7|2060.4|2061.2|2060.9|2060.7|2060.4|30
1723540030000|2024-08-13 09:07:10|2060.6|2060.3|2059.8|2059.5|2060.6|2060.3|2059.8|2059.5|40
1723540040000|2024-08-13 09:07:20|2060|2059.7|2060.1|2059.8|2060.1|2059.8|2059.8|2059.5|14
1723540050000|2024-08-13 09:07:30|2059.9|2059.6|2059.7|2059.4|2060|2059.7|2059.7|2059.4|14
1723540060000|2024-08-13 09:07:40|2059.8|2059.5|2059.9|2059.6|2059.9|2059.6|2059.8|2059.5|2
1723540070000|2024-08-13 09:07:50|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|2059.8|2059.5|1
1723540080000|2024-08-13 09:08:00|2059.7|2059.4|2059.6|2059.3|2059.7|2059.4|2059.6|2059.3|7
1723540090000|2024-08-13 09:08:10|2059.8|2059.5|2059.7|2059.4|2059.9|2059.6|2059.7|2059.4|5
1723540100000|2024-08-13 09:08:20|2059.9|2059.6|2059.7|2059.4|2059.9|2059.6|2059.7|2059.4|25
1723540110000|2024-08-13 09:08:30|2059.8|2059.5|2060.2|2059.9|2060.2|2059.9|2059.7|2059.4|25
1723540120000|2024-08-13 09:08:40|2060.3|2060|2060.7|2060.4|2060.7|2060.4|2060.3|2060|4
1723540130000|2024-08-13 09:08:50|||||||||3
1723540140000|2024-08-13 09:09:00|2060.4|2060.1|2060.2|2059.9|2060.5|2060.2|2060.1|2059.8|11
1723540150000|2024-08-13 09:09:10|2060.1|2059.8|2060.4|2060.1|2060.5|2060.2|2060.1|2059.8|16
1723540160000|2024-08-13 09:09:20|2060.3|2060|2060.1|2059.8|2060.4|2060.1|2060.1|2059.8|4
1723540170000|2024-08-13 09:09:30|2060|2059.7|2059.9|2059.6|2060|2059.7|2059.9|2059.6|4
1723540180000|2024-08-13 09:09:40|2059.8|2059.5|2059.9|2059.6|2059.9|2059.6|2059.8|2059.5|4
1723540190000|2024-08-13 09:09:50|2060|2059.7|2059.7|2059.4|2060|2059.7|2059.7|2059.4|32
1723540200000|2024-08-13 09:10:00|2059.6|2059.3|2059.5|2059.2|2059.7|2059.4|2059.4|2059.1|16
1723540210000|2024-08-13 09:10:10|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.3|2059|7
1723540220000|2024-08-13 09:10:20|2059.5|2059.2|2059.4|2059.1|2059.6|2059.3|2059.4|2059.1|25
1723540230000|2024-08-13 09:10:30|||||||||2
1723540240000|2024-08-13 09:10:40|2059.3|2059|2059.5|2059.2|2059.6|2059.3|2059.3|2059|14
1723540250000|2024-08-13 09:10:50|2059.4|2059.1|2059.7|2059.4|2059.8|2059.5|2059.4|2059.1|7
1723540260000|2024-08-13 09:11:00|2059.6|2059.3|2059.6|2059.3|2059.7|2059.4|2059.6|2059.3|9
1723540270000|2024-08-13 09:11:10|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|3
1723540280000|2024-08-13 09:11:20|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|6
1723540290000|2024-08-13 09:11:30|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|1
1723540300000|2024-08-13 09:11:40|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|2
1723540310000|2024-08-13 09:11:50|2059.3|2059|2058.8|2058.5|2059.3|2059|2058.7|2058.4|29
1723540320000|2024-08-13 09:12:00|2058.7|2058.4|2059.3|2059|2059.3|2059|2058.7|2058.4|22
1723540330000|2024-08-13 09:12:10|2059.5|2059.2|2059.8|2059.5|2059.9|2059.6|2059.5|2059.2|1
1723540340000|2024-08-13 09:12:20|2059.9|2059.6|2060.1|2059.8|2060.1|2059.8|2059.9|2059.6|1
1723540350000|2024-08-13 09:12:30|2059.7|2059.4|2059.8|2059.5|2059.8|2059.5|2059.7|2059.4|10
1723540360000|2024-08-13 09:12:40|2059.6|2059.3|2059.5|2059.2|2059.6|2059.3|2059.4|2059.1|2
1723540370000|2024-08-13 09:12:50|2059.4|2059.1|2059.2|2058.9|2059.4|2059.1|2059.2|2058.9|7
1723540380000|2024-08-13 09:13:00|2059.3|2059|2059.3|2059|2059.3|2059|2059|2058.7|7
1723540390000|2024-08-13 09:13:10|2059.4|2059.1|2059.7|2059.4|2059.7|2059.4|2059.4|2059.1|8
1723540400000|2024-08-13 09:13:20|2059.6|2059.3|2059.8|2059.5|2059.8|2059.5|2059.6|2059.3|4
1723540410000|2024-08-13 09:13:30|2059.7|2059.4|2059.5|2059.2|2059.7|2059.4|2059.4|2059.1|3
1723540420000|2024-08-13 09:13:40|2059.4|2059.1|2059.1|2058.8|2059.4|2059.1|2059.1|2058.8|8
1723540430000|2024-08-13 09:13:50|2059|2058.7|2059|2058.7|2059|2058.7|2058.9|2058.6|3
1723540440000|2024-08-13 09:14:00|2058.9|2058.6|2058.8|2058.5|2058.9|2058.6|2058.8|2058.5|3
1723540450000|2024-08-13 09:14:10|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2058.9|2058.6|20
1723540460000|2024-08-13 09:14:20|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2059.1|2058.8|5
1723540470000|2024-08-13 09:14:30|2059|2058.7|2059.8|2059.5|2059.8|2059.5|2059|2058.7|11
1723540480000|2024-08-13 09:14:40|2059.9|2059.6|2060|2059.7|2060|2059.7|2059.9|2059.6|3
1723540490000|2024-08-13 09:14:50|2060.1|2059.8|2060.4|2060.1|2060.4|2060.1|2060.1|2059.8|0
1723540500000|2024-08-13 09:15:00|2060.3|2060|2060.5|2060.2|2060.7|2060.4|2060.1|2059.8|17
1723540510000|2024-08-13 09:15:10|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|1
1723540520000|2024-08-13 09:15:20|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|0
1723540530000|2024-08-13 09:15:30|2060.4|2060.1|2060.3|2060|2060.6|2060.3|2060.2|2059.9|5
1723540540000|2024-08-13 09:15:40|2060.2|2059.9|2059.9|2059.6|2060.2|2059.9|2059.9|2059.6|6
1723540550000|2024-08-13 09:15:50|2060.1|2059.8|2059.9|2059.6|2060.1|2059.8|2059.9|2059.6|5
1723540560000|2024-08-13 09:16:00|2060|2059.7|2060|2059.7|2060|2059.7|2060|2059.7|1
1723540570000|2024-08-13 09:16:10|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|0
1723540600000|2024-08-13 09:16:40|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|1
1723540610000|2024-08-13 09:16:50|2060|2059.7|2059.8|2059.5|2060|2059.7|2059.8|2059.5|4
1723540620000|2024-08-13 09:17:00|2059.7|2059.4|2059.5|2059.2|2059.7|2059.4|2059.4|2059.1|6
1723540630000|2024-08-13 09:17:10|2059.3|2059|2059.2|2058.9|2059.3|2059|2059.2|2058.9|5
1723540640000|2024-08-13 09:17:20|2059.3|2059|2059.1|2058.8|2059.4|2059.1|2059.1|2058.8|8
1723540650000|2024-08-13 09:17:30|2059.3|2059|2059.4|2059.1|2059.4|2059.1|2059.3|2059|4
1723540660000|2024-08-13 09:17:40|2059.3|2059|2059.8|2059.5|2059.8|2059.5|2059.3|2059|0
1723540670000|2024-08-13 09:17:50|2059.9|2059.6|2059.9|2059.6|2059.9|2059.6|2059.9|2059.6|1
1723540680000|2024-08-13 09:18:00|2059.7|2059.4|2060|2059.7|2060.1|2059.8|2059.7|2059.4|2
1723540690000|2024-08-13 09:18:10|2060.1|2059.8|2060|2059.7|2060.1|2059.8|2060|2059.7|2
1723540700000|2024-08-13 09:18:20|2059.8|2059.5|2059.9|2059.6|2059.9|2059.6|2059.8|2059.5|3
1723540710000|2024-08-13 09:18:30|2059.8|2059.5|2059.9|2059.6|2059.9|2059.6|2059.8|2059.5|0
1723540730000|2024-08-13 09:18:50|2060|2059.7|2059.8|2059.5|2060|2059.7|2059.8|2059.5|2
1723540740000|2024-08-13 09:19:00|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|1
1723540750000|2024-08-13 09:19:10|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.3|2059|0
1723540760000|2024-08-13 09:19:20|2059.5|2059.2|2059.6|2059.3|2059.6|2059.3|2059.5|2059.2|3
1723540770000|2024-08-13 09:19:30|2059.5|2059.2|2059.9|2059.6|2059.9|2059.6|2059.5|2059.2|4
1723540780000|2024-08-13 09:19:40|2059.7|2059.4|2059.5|2059.2|2059.7|2059.4|2059.5|2059.2|3
1723540790000|2024-08-13 09:19:50|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|1
1723540800000|2024-08-13 09:20:00|2059.5|2059.2|2059.6|2059.3|2059.7|2059.4|2059.5|2059.2|0
1723540810000|2024-08-13 09:20:10|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.3|2059|4
1723540820000|2024-08-13 09:20:20|2059.5|2059.2|2059.7|2059.4|2059.7|2059.4|2059.5|2059.2|0
1723540830000|2024-08-13 09:20:30|2059.6|2059.3|2059.5|2059.2|2059.6|2059.3|2059.5|2059.2|2
1723540840000|2024-08-13 09:20:40|2059.6|2059.3|2059.4|2059.1|2059.6|2059.3|2059.4|2059.1|1
1723540850000|2024-08-13 09:20:50|2059.3|2059|2059.4|2059.1|2059.4|2059.1|2059.3|2059|2
1723540860000|2024-08-13 09:21:00|2059.3|2059|2059.2|2058.9|2059.3|2059|2059.2|2058.9|6
1723540870000|2024-08-13 09:21:10|2059.3|2059|2059.2|2058.9|2059.4|2059.1|2059.2|2058.9|9
1723540900000|2024-08-13 09:21:40|2059.4|2059.1|2059.3|2059|2059.4|2059.1|2059.3|2059|1
1723540920000|2024-08-13 09:22:00|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|5
1723540930000|2024-08-13 09:22:10|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|6
1723540940000|2024-08-13 09:22:20|2059.1|2058.8|2059.6|2059.3|2059.6|2059.3|2059.1|2058.8|5
1723540950000|2024-08-13 09:22:30|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|0
1723540960000|2024-08-13 09:22:40|2059.6|2059.3|2059.4|2059.1|2059.6|2059.3|2059.4|2059.1|4
1723540970000|2024-08-13 09:22:50|2059.3|2059|2059.5|2059.2|2059.5|2059.2|2059.3|2059|6
1723540980000|2024-08-13 09:23:00|2059.6|2059.3|2059.7|2059.4|2059.7|2059.4|2059.4|2059.1|4
1723540990000|2024-08-13 09:23:10|2059.8|2059.5|2060|2059.7|2060.1|2059.8|2059.7|2059.4|3
1723541000000|2024-08-13 09:23:20|2060.3|2060|2060.2|2059.9|2060.3|2060|2060.2|2059.9|8
1723541010000|2024-08-13 09:23:30|2060.3|2060|2060.5|2060.2|2060.5|2060.2|2060.3|2060|5
1723541020000|2024-08-13 09:23:40|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.5|2060.2|3
1723541030000|2024-08-13 09:23:50|||||||||4
1723541040000|2024-08-13 09:24:00|2060.5|2060.2|2060.1|2059.8|2060.5|2060.2|2060.1|2059.8|14
1723541050000|2024-08-13 09:24:10|2059.9|2059.6|2060.1|2059.8|2060.1|2059.8|2059.9|2059.6|2
1723541060000|2024-08-13 09:24:20|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|1
1723541070000|2024-08-13 09:24:30|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|4
1723541080000|2024-08-13 09:24:40|2060.5|2060.2|2060.9|2060.6|2060.9|2060.6|2060.5|2060.2|2
1723541100000|2024-08-13 09:25:00|2060.7|2060.4|2060.9|2060.6|2060.9|2060.6|2060.7|2060.4|9
1723541120000|2024-08-13 09:25:20|2060.8|2060.5|2060.8|2060.5|2060.9|2060.6|2060.8|2060.5|4
1723541140000|2024-08-13 09:25:40|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.8|2060.5|2
1723541150000|2024-08-13 09:25:50|2061|2060.7|2060.9|2060.6|2061|2060.7|2060.9|2060.6|4
1723541160000|2024-08-13 09:26:00|2061.2|2060.9|2061|2060.7|2061.2|2060.9|2060.9|2060.6|9
1723541170000|2024-08-13 09:26:10|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2
1723541180000|2024-08-13 09:26:20|2061|2060.7|2061.2|2060.9|2061.2|2060.9|2061|2060.7|3
1723541190000|2024-08-13 09:26:30|2061.3|2061|2061.3|2061|2061.5|2061.2|2061.2|2060.9|6
1723541200000|2024-08-13 09:26:40|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|2061.4|2061.1|1
1723541210000|2024-08-13 09:26:50|2061.5|2061.2|2061.3|2061|2061.6|2061.3|2061.3|2061|6
1723541220000|2024-08-13 09:27:00|2061.2|2060.9|2061.4|2061.1|2061.5|2061.2|2061.2|2060.9|5
1723541230000|2024-08-13 09:27:10|2061.3|2061|2061.3|2061|2061.3|2061|2061.3|2061|1
1723541240000|2024-08-13 09:27:20|2061.4|2061.1|2061.5|2061.2|2061.6|2061.3|2061.4|2061.1|2
1723541250000|2024-08-13 09:27:30|2061.4|2061.1|2061.4|2061.1|2061.5|2061.2|2061.3|2061|1
1723541260000|2024-08-13 09:27:40|2061.3|2061|2061.3|2061|2061.4|2061.1|2061.3|2061|2
1723541270000|2024-08-13 09:27:50|2061.4|2061.1|2061.2|2060.9|2061.4|2061.1|2061|2060.7|3
1723541280000|2024-08-13 09:28:00|2061.4|2061.1|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|0
1723541300000|2024-08-13 09:28:20|||||||||3
1723541310000|2024-08-13 09:28:30|2061.6|2061.3|2061.5|2061.2|2061.6|2061.3|2061.5|2061.2|0
1723541320000|2024-08-13 09:28:40|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|2061.5|2061.2|0
1723541330000|2024-08-13 09:28:50|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|2061.7|2061.4|1
1723541340000|2024-08-13 09:29:00|2061.6|2061.3|2061.3|2061|2061.7|2061.4|2061.3|2061|8
1723541350000|2024-08-13 09:29:10|2061.2|2060.9|2061.3|2061|2061.3|2061|2061.2|2060.9|2
1723541360000|2024-08-13 09:29:20|2061.5|2061.2|2061.7|2061.4|2062.1|2061.8|2061.5|2061.2|16
1723541370000|2024-08-13 09:29:30|2061.8|2061.5|2061.8|2061.5|2061.9|2061.6|2061.8|2061.5|0
1723541380000|2024-08-13 09:29:40|2061.9|2061.6|2061.7|2061.4|2061.9|2061.6|2061.7|2061.4|0
1723541390000|2024-08-13 09:29:50|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|7
1723541400000|2024-08-13 09:30:00|2061.4|2061.1|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|5
1723541410000|2024-08-13 09:30:10|2061.6|2061.3|2062.1|2061.8|2062.1|2061.8|2061.6|2061.3|3
1723541420000|2024-08-13 09:30:20|2061.9|2061.6|2062|2061.7|2062|2061.7|2061.9|2061.6|5
1723541430000|2024-08-13 09:30:30|2062.1|2061.8|2062.5|2062.2|2062.5|2062.2|2062.1|2061.8|0
1723541440000|2024-08-13 09:30:40|2062.6|2062.3|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|0
1723541450000|2024-08-13 09:30:50|2062.6|2062.3|2062.4|2062.1|2062.9|2062.6|2062.1|2061.8|18
1723541460000|2024-08-13 09:31:00|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.2|2061.9|6
1723541470000|2024-08-13 09:31:10|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|1
1723541480000|2024-08-13 09:31:20|2062.5|2062.2|2062.4|2062.1|2062.9|2062.6|2062.4|2062.1|41
1723541490000|2024-08-13 09:31:30|2062.5|2062.2|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|2
1723541510000|2024-08-13 09:31:50|2062.7|2062.4|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|1
1723541520000|2024-08-13 09:32:00|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.8|2062.5|1
1723541530000|2024-08-13 09:32:10|2063.1|2062.8|2062.8|2062.5|2063.1|2062.8|2062.7|2062.4|5
1723541540000|2024-08-13 09:32:20|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|0
1723541560000|2024-08-13 09:32:40|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|1
1723541570000|2024-08-13 09:32:50|2062.6|2062.3|2062.4|2062.1|2062.7|2062.4|2062.4|2062.1|1
1723541580000|2024-08-13 09:33:00|2062.3|2062|2062|2061.7|2062.5|2062.2|2062|2061.7|13
1723541590000|2024-08-13 09:33:10|2062.1|2061.8|2062.4|2062.1|2062.4|2062.1|2062.1|2061.8|2
1723541600000|2024-08-13 09:33:20|2062.3|2062|2062.5|2062.2|2062.5|2062.2|2062.3|2062|1
1723541610000|2024-08-13 09:33:30|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2062.3|2062|2
1723541620000|2024-08-13 09:33:40|2062.2|2061.9|2062.3|2062|2062.3|2062|2062.2|2061.9|0
1723541630000|2024-08-13 09:33:50|2062.4|2062.1|2062.4|2062.1|2062.5|2062.2|2062.4|2062.1|3
1723541640000|2024-08-13 09:34:00|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.4|2062.1|2
1723541650000|2024-08-13 09:34:10|2062.6|2062.3|2062.2|2061.9|2062.6|2062.3|2062|2061.7|11
1723541660000|2024-08-13 09:34:20|2062.1|2061.8|2062.3|2062|2062.3|2062|2062.1|2061.8|2
1723541670000|2024-08-13 09:34:30|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|0
1723541680000|2024-08-13 09:34:40|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|1
1723541690000|2024-08-13 09:34:50|2062.4|2062.1|2062.4|2062.1|2062.5|2062.2|2062.4|2062.1|13
1723541700000|2024-08-13 09:35:00|2062.3|2062|2061.8|2061.5|2062.3|2062|2061.7|2061.4|16
1723541710000|2024-08-13 09:35:10|2061.9|2061.6|2061.8|2061.5|2062.1|2061.8|2061.8|2061.5|1
1723541720000|2024-08-13 09:35:20|2062|2061.7|2062|2061.7|2062|2061.7|2061.8|2061.5|1
1723541730000|2024-08-13 09:35:30|2061.9|2061.6|2061.9|2061.6|2062|2061.7|2061.9|2061.6|3
1723541740000|2024-08-13 09:35:40|2062|2061.7|2062.4|2062.1|2062.4|2062.1|2062|2061.7|22
1723541750000|2024-08-13 09:35:50|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.2|2061.9|7
1723541760000|2024-08-13 09:36:00|2062.3|2062|2062.3|2062|2062.4|2062.1|2062.3|2062|1
1723541770000|2024-08-13 09:36:10|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.3|2062|0
1723541780000|2024-08-13 09:36:20|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|6
1723541790000|2024-08-13 09:36:30|2062.6|2062.3|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|1
1723541800000|2024-08-13 09:36:40|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|0
1723541810000|2024-08-13 09:36:50|2062.7|2062.4|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|0
1723541820000|2024-08-13 09:37:00|2062.7|2062.4|2062.5|2062.2|2062.7|2062.4|2062.5|2062.2|0
1723541830000|2024-08-13 09:37:10|2062.4|2062.1|2062.4|2062.1|2062.4|2062.1|2062.3|2062|9
1723541850000|2024-08-13 09:37:30|2062.3|2062|2062.4|2062.1|2062.5|2062.2|2062.3|2062|0
1723541860000|2024-08-13 09:37:40|2062.5|2062.2|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|0
1723541880000|2024-08-13 09:38:00|2062.4|2062.1|2062.4|2062.1|2062.5|2062.2|2062.3|2062|1
1723541890000|2024-08-13 09:38:10|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|0
1723541900000|2024-08-13 09:38:20|2062.2|2061.9|2061.9|2061.6|2062.3|2062|2061.9|2061.6|1
1723541910000|2024-08-13 09:38:30|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|0
1723541920000|2024-08-13 09:38:40|2061.9|2061.6|2062.4|2062.1|2062.4|2062.1|2061.9|2061.6|1
1723541930000|2024-08-13 09:38:50|2062.3|2062|2062.2|2061.9|2062.3|2062|2062.2|2061.9|1
1723541940000|2024-08-13 09:39:00|2062.3|2062|2062.2|2061.9|2062.3|2062|2062.2|2061.9|0
1723541950000|2024-08-13 09:39:10|2062.1|2061.8|2062.2|2061.9|2062.2|2061.9|2062.1|2061.8|0
1723541960000|2024-08-13 09:39:20|2062.3|2062|2062.6|2062.3|2062.6|2062.3|2062.3|2062|0
1723541970000|2024-08-13 09:39:30|2062.7|2062.4|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|0
1723541980000|2024-08-13 09:39:40|2062.6|2062.3|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|0
1723541990000|2024-08-13 09:39:50|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|0
1723542000000|2024-08-13 09:40:00|2062.5|2062.2|2062.6|2062.3|2062.7|2062.4|2062.5|2062.2|1
1723542010000|2024-08-13 09:40:10|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.2|2061.9|2
1723542020000|2024-08-13 09:40:20|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|1
1723542030000|2024-08-13 09:40:30|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.6|2062.3|4
1723542040000|2024-08-13 09:40:40|2062.6|2062.3|2062.5|2062.2|2062.7|2062.4|2062.4|2062.1|1
1723542050000|2024-08-13 09:40:50|2062.6|2062.3|2062.6|2062.3|2062.7|2062.4|2062.6|2062.3|0
1723542060000|2024-08-13 09:41:00|2062.5|2062.2|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|0
1723542070000|2024-08-13 09:41:10|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|1
1723542080000|2024-08-13 09:41:20|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.7|2062.4|0
1723542090000|2024-08-13 09:41:30|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.8|2062.5|0
1723542100000|2024-08-13 09:41:40|2062.9|2062.6|2062.4|2062.1|2063.1|2062.8|2062.4|2062.1|17
1723542110000|2024-08-13 09:41:50|2062.3|2062|2062.3|2062|2062.3|2062|2062.3|2062|0
1723542120000|2024-08-13 09:42:00|2062.2|2061.9|2062.2|2061.9|2062.3|2062|2062.2|2061.9|3
1723542130000|2024-08-13 09:42:10|2062.3|2062|2062.4|2062.1|2062.4|2062.1|2062.3|2062|2
1723542140000|2024-08-13 09:42:20|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2062.4|2062.1|3
1723542150000|2024-08-13 09:42:30|2062.5|2062.2|2062.4|2062.1|2062.5|2062.2|2062.4|2062.1|1
1723542170000|2024-08-13 09:42:50|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|2
1723542180000|2024-08-13 09:43:00|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|0
1723542190000|2024-08-13 09:43:10|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2062.3|2062|3
1723542200000|2024-08-13 09:43:20|2062.4|2062.1|2062.2|2061.9|2062.4|2062.1|2062.1|2061.8|5
1723542210000|2024-08-13 09:43:30|2062.3|2062|2061.7|2061.4|2062.4|2062.1|2061.6|2061.3|6
1723542220000|2024-08-13 09:43:40|2061.8|2061.5|2061.6|2061.3|2061.8|2061.5|2061.6|2061.3|1
1723542230000|2024-08-13 09:43:50|2061.7|2061.4|2061.9|2061.6|2061.9|2061.6|2061.7|2061.4|4
1723542240000|2024-08-13 09:44:00|2061.8|2061.5|2061.9|2061.6|2061.9|2061.6|2061.8|2061.5|4
1723542250000|2024-08-13 09:44:10|2062|2061.7|2062|2061.7|2062.1|2061.8|2061.9|2061.6|0
1723542260000|2024-08-13 09:44:20|2061.9|2061.6|2061.6|2061.3|2061.9|2061.6|2061.6|2061.3|3
1723542270000|2024-08-13 09:44:30|2061.7|2061.4|2061.8|2061.5|2061.8|2061.5|2061.6|2061.3|2
1723542280000|2024-08-13 09:44:40|2061.9|2061.6|2061.8|2061.5|2061.9|2061.6|2061.7|2061.4|0
1723542290000|2024-08-13 09:44:50|2061.9|2061.6|2062.4|2062.1|2062.4|2062.1|2061.9|2061.6|1
1723542300000|2024-08-13 09:45:00|2062.5|2062.2|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|0
1723542310000|2024-08-13 09:45:10|2062.7|2062.4|2062.8|2062.5|2062.8|2062.5|2062.6|2062.3|0
1723542320000|2024-08-13 09:45:20|2062.9|2062.6|2062.5|2062.2|2063|2062.7|2062.5|2062.2|5
1723542330000|2024-08-13 09:45:30|2062.6|2062.3|2062.7|2062.4|2062.7|2062.4|2062.5|2062.2|1
1723542340000|2024-08-13 09:45:40|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|2
1723542350000|2024-08-13 09:45:50|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.8|2062.5|0
1723542360000|2024-08-13 09:46:00|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063|2062.7|1
1723542370000|2024-08-13 09:46:10|2062.9|2062.6|2063.1|2062.8|2063.1|2062.8|2062.9|2062.6|1
1723542400000|2024-08-13 09:46:40|2063.2|2062.9|2063.3|2063|2063.3|2063|2063.2|2062.9|1
1723542410000|2024-08-13 09:46:50|2063.4|2063.1|2063.4|2063.1|2063.6|2063.3|2063.4|2063.1|0
1723542420000|2024-08-13 09:47:00|2063.3|2063|2063.4|2063.1|2063.4|2063.1|2063.3|2063|6
1723542440000|2024-08-13 09:47:20|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2063.5|2063.2|2
1723542450000|2024-08-13 09:47:30|2063.4|2063.1|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|1
1723542460000|2024-08-13 09:47:40|2063.5|2063.2|2063.4|2063.1|2063.5|2063.2|2063.4|2063.1|1
1723542470000|2024-08-13 09:47:50|2063.3|2063|2063.3|2063|2063.3|2063|2063.3|2063|0
1723542480000|2024-08-13 09:48:00|2063.4|2063.1|2063.3|2063|2063.4|2063.1|2063.3|2063|0
1723542500000|2024-08-13 09:48:20|2063.2|2062.9|2063.1|2062.8|2063.2|2062.9|2063.1|2062.8|0
1723542510000|2024-08-13 09:48:30|2063|2062.7|2063|2062.7|2063.1|2062.8|2063|2062.7|2
1723542520000|2024-08-13 09:48:40|2062.9|2062.6|2063.1|2062.8|2063.1|2062.8|2062.9|2062.6|0
1723542530000|2024-08-13 09:48:50|2063|2062.7|2062.9|2062.6|2063|2062.7|2062.9|2062.6|0
1723542540000|2024-08-13 09:49:00|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.6|2062.3|1
1723542550000|2024-08-13 09:49:10|2062.8|2062.5|2063|2062.7|2063|2062.7|2062.8|2062.5|1
1723542560000|2024-08-13 09:49:20|2063.1|2062.8|2063.2|2062.9|2063.2|2062.9|2063.1|2062.8|1
1723542570000|2024-08-13 09:49:30|2063.1|2062.8|2063.2|2062.9|2063.2|2062.9|2063.1|2062.8|0
1723542580000|2024-08-13 09:49:40|2063.3|2063|2063.4|2063.1|2063.6|2063.3|2063.3|2063|6
1723542590000|2024-08-13 09:49:50|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.4|2063.1|0
1723542600000|2024-08-13 09:50:00|2063.5|2063.2|2063.5|2063.2|2063.6|2063.3|2063.5|2063.2|0
1723542620000|2024-08-13 09:50:20|2063.6|2063.3|2063.7|2063.4|2063.7|2063.4|2063.6|2063.3|2
1723542630000|2024-08-13 09:50:30|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|1
1723542640000|2024-08-13 09:50:40|2063.5|2063.2|2063.6|2063.3|2063.6|2063.3|2063.5|2063.2|1
1723542650000|2024-08-13 09:50:50|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2
1723542660000|2024-08-13 09:51:00|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|2063.6|2063.3|3
1723542670000|2024-08-13 09:51:10|2063.5|2063.2|2063.1|2062.8|2063.5|2063.2|2063.1|2062.8|4
1723542680000|2024-08-13 09:51:20|2063.8|2063.5|2063.6|2063.3|2063.8|2063.5|2063.6|2063.3|40
1723542690000|2024-08-13 09:51:30|2063.7|2063.4|2063.8|2063.5|2063.8|2063.5|2063.6|2063.3|17
1723542700000|2024-08-13 09:51:40|2063.9|2063.6|2064|2063.7|2064|2063.7|2063.9|2063.6|71
1723542710000|2024-08-13 09:51:50|2064.3|2064|2064.2|2063.9|2064.4|2064.1|2064.2|2063.9|6
1723542720000|2024-08-13 09:52:00|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.3|2064|0
1723542730000|2024-08-13 09:52:10|2064.2|2063.9|2063.8|2063.5|2064.3|2064|2063.6|2063.3|31
1723542740000|2024-08-13 09:52:20|2063.7|2063.4|2064|2063.7|2064.2|2063.9|2063.7|2063.4|2
1723542750000|2024-08-13 09:52:30|2064.1|2063.8|2064.7|2064.4|2064.7|2064.4|2064.1|2063.8|26
1723542760000|2024-08-13 09:52:40|2064.5|2064.2|2064.5|2064.2|2064.6|2064.3|2064.5|2064.2|5
1723542770000|2024-08-13 09:52:50|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|1
1723542780000|2024-08-13 09:53:00|2064.2|2063.9|2063.9|2063.6|2064.2|2063.9|2063.9|2063.6|0
1723542790000|2024-08-13 09:53:10|2064|2063.7|2064|2063.7|2064|2063.7|2063.9|2063.6|2
1723542800000|2024-08-13 09:53:20|2064.2|2063.9|2064.2|2063.9|2064.4|2064.1|2064.1|2063.8|6
1723542810000|2024-08-13 09:53:30|2064.1|2063.8|2064|2063.7|2064.1|2063.8|2063.9|2063.6|3
1723542820000|2024-08-13 09:53:40|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|2063.9|2063.6|0
1723542830000|2024-08-13 09:53:50|2064|2063.7|2064|2063.7|2064|2063.7|2064|2063.7|0
1723542840000|2024-08-13 09:54:00|2064.1|2063.8|2064.2|2063.9|2064.3|2064|2064|2063.7|0
1723542850000|2024-08-13 09:54:10|2064.3|2064|2064.3|2064|2064.3|2064|2064.2|2063.9|0
1723542860000|2024-08-13 09:54:20|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|0
1723542870000|2024-08-13 09:54:30|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|3
1723542880000|2024-08-13 09:54:40|2064.2|2063.9|2064.2|2063.9|2064.3|2064|2064.2|2063.9|0
1723542890000|2024-08-13 09:54:50|2064.3|2064|2064.3|2064|2064.3|2064|2064.2|2063.9|0
1723542900000|2024-08-13 09:55:00|2064.2|2063.9|2064.3|2064|2064.3|2064|2064.2|2063.9|0
1723542910000|2024-08-13 09:55:10|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|2064.2|2063.9|4
1723542920000|2024-08-13 09:55:20|2064.3|2064|2063.9|2063.6|2064.3|2064|2063.9|2063.6|5
1723542930000|2024-08-13 09:55:30|2063.8|2063.5|2063.8|2063.5|2063.9|2063.6|2063.8|2063.5|0
1723542940000|2024-08-13 09:55:40|2063.9|2063.6|2063.3|2063|2063.9|2063.6|2063.3|2063|10
1723542950000|2024-08-13 09:55:50|2063|2062.7|2062.7|2062.4|2063|2062.7|2062.7|2062.4|15
1723542960000|2024-08-13 09:56:00|2062.8|2062.5|2061.7|2061.4|2062.8|2062.5|2061.7|2061.4|65
1723542970000|2024-08-13 09:56:10|2062.1|2061.8|2062.6|2062.3|2062.8|2062.5|2062.1|2061.8|11
1723542980000|2024-08-13 09:56:20|2062.5|2062.2|2062.5|2062.2|2062.6|2062.3|2062.5|2062.2|0
1723542990000|2024-08-13 09:56:30|2062.6|2062.3|2063|2062.7|2063.2|2062.9|2062.6|2062.3|15
1723543000000|2024-08-13 09:56:40|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|2063.1|2062.8|1
1723543010000|2024-08-13 09:56:50|2063.2|2062.9|2063.1|2062.8|2063.2|2062.9|2063|2062.7|0
1723543020000|2024-08-13 09:57:00|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|0
1723543030000|2024-08-13 09:57:10|2063.1|2062.8|2063.4|2063.1|2063.4|2063.1|2063.1|2062.8|2
1723543040000|2024-08-13 09:57:20|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.3|2063|0
1723543050000|2024-08-13 09:57:30|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2062.9|2062.6|0
1723543060000|2024-08-13 09:57:40|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.2|2062.9|0
1723543080000|2024-08-13 09:58:00|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|2063.2|2062.9|0
1723543090000|2024-08-13 09:58:10|2063.3|2063|2063.3|2063|2063.4|2063.1|2063.3|2063|1
1723543100000|2024-08-13 09:58:20|2063.2|2062.9|2063|2062.7|2063.3|2063|2063|2062.7|0
1723543110000|2024-08-13 09:58:30|2062.9|2062.6|2063.1|2062.8|2063.1|2062.8|2062.9|2062.6|0
1723543130000|2024-08-13 09:58:50|2063.4|2063.1|2063.5|2063.2|2063.5|2063.2|2063.3|2063|6
1723543140000|2024-08-13 09:59:00|2063.3|2063|2063.2|2062.9|2063.3|2063|2063.1|2062.8|1
1723543150000|2024-08-13 09:59:10|2063|2062.7|2062.8|2062.5|2063.1|2062.8|2062.8|2062.5|5
1723543160000|2024-08-13 09:59:20|2062.7|2062.4|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|1
1723543170000|2024-08-13 09:59:30|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|3
1723543180000|2024-08-13 09:59:40|2062.9|2062.6|2062.9|2062.6|2062.9|2062.6|2062.8|2062.5|2
1723543200000|2024-08-13 10:00:00|2062.8|2062.5|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|1
1723543210000|2024-08-13 10:00:10|2062.7|2062.4|2058.3|2058|2062.7|2062.4|2058.3|2058|282
1723543220000|2024-08-13 10:00:20|2058.5|2058.2|2059.4|2059.1|2059.7|2059.4|2058.5|2058.2|41
1723543230000|2024-08-13 10:00:30|2059.3|2059|2058.5|2058.2|2059.7|2059.4|2058.5|2058.2|16
1723543240000|2024-08-13 10:00:40|2058.6|2058.3|2059|2058.7|2059|2058.7|2058.5|2058.2|20
1723543250000|2024-08-13 10:00:50|2058.9|2058.6|2058.5|2058.2|2059.2|2058.9|2058.5|2058.2|11
1723543260000|2024-08-13 10:01:00|2058.4|2058.1|2055.2|2054.9|2058.5|2058.2|2055|2054.7|183
1723543270000|2024-08-13 10:01:10|2055.1|2054.8|2056.9|2056.6|2057.1|2056.8|2054.8|2054.5|61
1723543280000|2024-08-13 10:01:20|2057.1|2056.8|2057.8|2057.5|2057.8|2057.5|2057.1|2056.8|14
1723543290000|2024-08-13 10:01:30|2057.7|2057.4|2057.8|2057.5|2058.4|2058.1|2057.7|2057.4|19
1723543300000|2024-08-13 10:01:40|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|3
1723543310000|2024-08-13 10:01:50|2058.1|2057.8|2057.4|2057.1|2058.2|2057.9|2057.4|2057.1|17
1723543320000|2024-08-13 10:02:00|2057.7|2057.4|2058|2057.7|2058.2|2057.9|2057.7|2057.4|19
1723543330000|2024-08-13 10:02:10|2058.1|2057.8|2058.4|2058.1|2058.5|2058.2|2058.1|2057.8|9
1723543340000|2024-08-13 10:02:20|2058.7|2058.4|2058.8|2058.5|2058.8|2058.5|2058.6|2058.3|3
1723543350000|2024-08-13 10:02:30|2059|2058.7|2058.8|2058.5|2059|2058.7|2058.7|2058.4|10
1723543360000|2024-08-13 10:02:40|2058.7|2058.4|2059.4|2059.1|2059.6|2059.3|2058.7|2058.4|29
1723543370000|2024-08-13 10:02:50|2059.3|2059|2059.5|2059.2|2059.6|2059.3|2059.3|2059|15
1723543380000|2024-08-13 10:03:00|2059.4|2059.1|2059|2058.7|2059.4|2059.1|2059|2058.7|7
1723543390000|2024-08-13 10:03:10|2059.1|2058.8|2058.1|2057.8|2059.1|2058.8|2058.1|2057.8|14
1723543400000|2024-08-13 10:03:20|2058.3|2058|2058.8|2058.5|2058.8|2058.5|2058.3|2058|12
1723543410000|2024-08-13 10:03:30|2058.7|2058.4|2059.1|2058.8|2059.2|2058.9|2058.7|2058.4|17
1723543420000|2024-08-13 10:03:40|2059.2|2058.9|2059.3|2059|2059.3|2059|2059.2|2058.9|1
1723543430000|2024-08-13 10:03:50|2059.1|2058.8|2059.6|2059.3|2059.7|2059.4|2059|2058.7|22
1723543440000|2024-08-13 10:04:00|2059.7|2059.4|2060.1|2059.8|2060.1|2059.8|2059.7|2059.4|1
1723543450000|2024-08-13 10:04:10|2060.4|2060.1|2060.1|2059.8|2060.5|2060.2|2060.1|2059.8|13
1723543460000|2024-08-13 10:04:20|2060.2|2059.9|2059.9|2059.6|2060.5|2060.2|2059.9|2059.6|2
1723543470000|2024-08-13 10:04:30|2060.2|2059.9|2060.4|2060.1|2060.4|2060.1|2060.1|2059.8|4
1723543480000|2024-08-13 10:04:40|2060.5|2060.2|2060.4|2060.1|2060.5|2060.2|2060.4|2060.1|1
1723543490000|2024-08-13 10:04:50|2060.3|2060|2060.5|2060.2|2060.6|2060.3|2060.2|2059.9|18
1723543500000|2024-08-13 10:05:00|2060.7|2060.4|2060.8|2060.5|2060.9|2060.6|2060.7|2060.4|9
1723543510000|2024-08-13 10:05:10|2060.9|2060.6|2061.3|2061|2061.3|2061|2060.9|2060.6|13
1723543520000|2024-08-13 10:05:20|2061.4|2061.1|2061.8|2061.5|2061.8|2061.5|2061.4|2061.1|22
1723543530000|2024-08-13 10:05:30|2062|2061.7|2062.1|2061.8|2062.1|2061.8|2061.8|2061.5|10
1723543540000|2024-08-13 10:05:40|2062.2|2061.9|2061.8|2061.5|2062.3|2062|2061.8|2061.5|13
1723543550000|2024-08-13 10:05:50|2061.9|2061.6|2061.9|2061.6|2061.9|2061.6|2061.9|2061.6|0
1723543560000|2024-08-13 10:06:00|2061.8|2061.5|2061.8|2061.5|2061.8|2061.5|2061.6|2061.3|9
1723543570000|2024-08-13 10:06:10|2061.9|2061.6|2061.7|2061.4|2061.9|2061.6|2061.7|2061.4|3
1723543580000|2024-08-13 10:06:20|2061.8|2061.5|2061.7|2061.4|2061.8|2061.5|2061.7|2061.4|0
1723543590000|2024-08-13 10:06:30|2061.6|2061.3|2061.4|2061.1|2061.6|2061.3|2061.3|2061|7
1723543600000|2024-08-13 10:06:40|2061.2|2060.9|2061.2|2060.9|2061.3|2061|2061.2|2060.9|1
1723543610000|2024-08-13 10:06:50|2061.3|2061|2061.2|2060.9|2061.4|2061.1|2061.2|2060.9|3
1723543620000|2024-08-13 10:07:00|2061.1|2060.8|2061.5|2061.2|2061.6|2061.3|2061.1|2060.8|2
1723543630000|2024-08-13 10:07:10|2061.4|2061.1|2061.3|2061|2061.4|2061.1|2061.2|2060.9|1
1723543640000|2024-08-13 10:07:20|2061.2|2060.9|2061.1|2060.8|2061.3|2061|2061.1|2060.8|2
1723543650000|2024-08-13 10:07:30|2061|2060.7|2061|2060.7|2061|2060.7|2061|2060.7|0
1723543660000|2024-08-13 10:07:40|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|2061.2|2060.9|5
1723543670000|2024-08-13 10:07:50|2061.1|2060.8|2061.3|2061|2061.3|2061|2060.8|2060.5|57
1723543680000|2024-08-13 10:08:00|2061.2|2060.9|2061.6|2061.3|2061.6|2061.3|2061.2|2060.9|3
1723543690000|2024-08-13 10:08:10|2061.9|2061.6|2061.5|2061.2|2061.9|2061.6|2061.5|2061.2|74
1723543700000|2024-08-13 10:08:20|2061|2060.7|2060.9|2060.6|2061.1|2060.8|2060.9|2060.6|5
1723543710000|2024-08-13 10:08:30|2061|2060.7|2060.9|2060.6|2061.1|2060.8|2060.9|2060.6|4
1723543720000|2024-08-13 10:08:40|2060.8|2060.5|2060.9|2060.6|2060.9|2060.6|2060.7|2060.4|9
1723543730000|2024-08-13 10:08:50|2061|2060.7|2060.8|2060.5|2061|2060.7|2060.8|2060.5|1
1723543740000|2024-08-13 10:09:00|2060.9|2060.6|2060.8|2060.5|2060.9|2060.6|2060.8|2060.5|0
1723543750000|2024-08-13 10:09:10|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|2060.7|2060.4|0
1723543760000|2024-08-13 10:09:20|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.5|2060.2|0
1723543770000|2024-08-13 10:09:30|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.6|2060.3|2
1723543780000|2024-08-13 10:09:40|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|0
1723543790000|2024-08-13 10:09:50|2060.6|2060.3|2060.5|2060.2|2060.6|2060.3|2060.5|2060.2|1
1723543800000|2024-08-13 10:10:00|2060.2|2059.9|2060.3|2060|2060.4|2060.1|2059.5|2059.2|50
1723543810000|2024-08-13 10:10:10|2060.4|2060.1|2060.7|2060.4|2060.7|2060.4|2060.4|2060.1|0
1723543820000|2024-08-13 10:10:20|2060.3|2060|2060.1|2059.8|2060.3|2060|2060.1|2059.8|3
1723543830000|2024-08-13 10:10:30|2060.2|2059.9|2060.5|2060.2|2060.6|2060.3|2060.1|2059.8|3
1723543840000|2024-08-13 10:10:40|2060.4|2060.1|2059.6|2059.3|2060.4|2060.1|2059.6|2059.3|14
1723543850000|2024-08-13 10:10:50|2059.5|2059.2|2059.6|2059.3|2059.7|2059.4|2059.3|2059|6
1723543860000|2024-08-13 10:11:00|2059.4|2059.1|2059|2058.7|2059.4|2059.1|2059|2058.7|9
1723543870000|2024-08-13 10:11:10|2059.2|2058.9|2059.3|2059|2059.7|2059.4|2059.2|2058.9|10
1723543880000|2024-08-13 10:11:20|2059.2|2058.9|2059|2058.7|2059.3|2059|2059|2058.7|9
1723543890000|2024-08-13 10:11:30|2059.1|2058.8|2059|2058.7|2059.2|2058.9|2059|2058.7|1
1723543900000|2024-08-13 10:11:40|2058.9|2058.6|2059|2058.7|2059|2058.7|2058.9|2058.6|0
1723543910000|2024-08-13 10:11:50|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|4
1723543920000|2024-08-13 10:12:00|2058.8|2058.5|2059.1|2058.8|2059.1|2058.8|2058.8|2058.5|5
1723543930000|2024-08-13 10:12:10|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|2059.2|2058.9|3
1723543940000|2024-08-13 10:12:20|2059.3|2059|2059.4|2059.1|2059.5|2059.2|2059.3|2059|0
1723543950000|2024-08-13 10:12:30|2059.3|2059|2059.4|2059.1|2059.4|2059.1|2059.2|2058.9|1
1723543960000|2024-08-13 10:12:40|2059.3|2059|2059.2|2058.9|2059.4|2059.1|2059.1|2058.8|0
1723543970000|2024-08-13 10:12:50|2059.1|2058.8|2059.2|2058.9|2059.5|2059.2|2059.1|2058.8|0
1723543980000|2024-08-13 10:13:00|2059.1|2058.8|2059|2058.7|2059.1|2058.8|2059|2058.7|1
1723543990000|2024-08-13 10:13:10|2059.1|2058.8|2059.2|2058.9|2059.3|2059|2059.1|2058.8|0
1723544000000|2024-08-13 10:13:20|2059.1|2058.8|2059|2058.7|2059.2|2058.9|2058.8|2058.5|1
1723544010000|2024-08-13 10:13:30|2059.2|2058.9|2059.5|2059.2|2059.5|2059.2|2059.2|2058.9|0
1723544020000|2024-08-13 10:13:40|2059.4|2059.1|2059.3|2059|2059.5|2059.2|2059.1|2058.8|6
1723544030000|2024-08-13 10:13:50|2059.2|2058.9|2059.3|2059|2059.3|2059|2059|2058.7|3
1723544040000|2024-08-13 10:14:00|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2058.9|2058.6|5
1723544050000|2024-08-13 10:14:10|2059.2|2058.9|2059.2|2058.9|2059.3|2059|2059.2|2058.9|0
1723544060000|2024-08-13 10:14:20|2059.3|2059|2059.3|2059|2059.4|2059.1|2059.2|2058.9|2
1723544070000|2024-08-13 10:14:30|2059.2|2058.9|2059.3|2059|2059.3|2059|2059.2|2058.9|0
1723544080000|2024-08-13 10:14:40|2059.4|2059.1|2059.5|2059.2|2059.5|2059.2|2059.3|2059|0
1723544090000|2024-08-13 10:14:50|2059.6|2059.3|2059.6|2059.3|2059.7|2059.4|2059.6|2059.3|6
1723544100000|2024-08-13 10:15:00|2059.7|2059.4|2059.5|2059.2|2059.7|2059.4|2059.3|2059|4
1723544110000|2024-08-13 10:15:10|2059.6|2059.3|2059.5|2059.2|2059.6|2059.3|2059.5|2059.2|0
1723544120000|2024-08-13 10:15:20|2058.9|2058.6|2058.6|2058.3|2058.9|2058.6|2058.6|2058.3|57
1723544130000|2024-08-13 10:15:30|2058.5|2058.2|2058.6|2058.3|2058.6|2058.3|2058.5|2058.2|3
1723544140000|2024-08-13 10:15:40|2058.5|2058.2|2058.4|2058.1|2058.5|2058.2|2058.4|2058.1|2
1723544150000|2024-08-13 10:15:50|2058.5|2058.2|2058.5|2058.2|2058.6|2058.3|2058.5|2058.2|3
1723544160000|2024-08-13 10:16:00|2058.2|2057.9|2058.6|2058.3|2058.6|2058.3|2058.2|2057.9|9
1723544170000|2024-08-13 10:16:10|2058.8|2058.5|2058.8|2058.5|2058.9|2058.6|2058.8|2058.5|1
1723544180000|2024-08-13 10:16:20|2058.7|2058.4|2058.8|2058.5|2058.8|2058.5|2058.7|2058.4|0
1723544190000|2024-08-13 10:16:30|2058.7|2058.4|2059.8|2059.5|2059.8|2059.5|2058.7|2058.4|4
1723544200000|2024-08-13 10:16:40|2059.9|2059.6|2059.8|2059.5|2059.9|2059.6|2059.7|2059.4|3
1723544210000|2024-08-13 10:16:50|2059.6|2059.3|2059.5|2059.2|2059.6|2059.3|2059.4|2059.1|1
1723544220000|2024-08-13 10:17:00|2059.4|2059.1|2059.3|2059|2059.4|2059.1|2059.2|2058.9|4
1723544230000|2024-08-13 10:17:10|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.3|2059|0
1723544240000|2024-08-13 10:17:20|2059.3|2059|2059.4|2059.1|2059.4|2059.1|2059.3|2059|0
1723544250000|2024-08-13 10:17:30|2058.9|2058.6|2059.3|2059|2059.3|2059|2058.9|2058.6|15
1723544260000|2024-08-13 10:17:40|2059.2|2058.9|2058.9|2058.6|2059.2|2058.9|2058.9|2058.6|0
1723544270000|2024-08-13 10:17:50|2059|2058.7|2058.8|2058.5|2059|2058.7|2058.8|2058.5|3
1723544280000|2024-08-13 10:18:00|2058.7|2058.4|2058.8|2058.5|2058.8|2058.5|2058.7|2058.4|1
1723544290000|2024-08-13 10:18:10|2058.9|2058.6|2058.8|2058.5|2058.9|2058.6|2058.8|2058.5|1
1723544300000|2024-08-13 10:18:20|2058.9|2058.6|2059.1|2058.8|2059.1|2058.8|2058.9|2058.6|0
1723544320000|2024-08-13 10:18:40|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|10
1723544330000|2024-08-13 10:18:50|2059.5|2059.2|2059.6|2059.3|2059.7|2059.4|2059.4|2059.1|1
1723544340000|2024-08-13 10:19:00|2059.7|2059.4|2059.8|2059.5|2059.8|2059.5|2059.7|2059.4|0
1723544350000|2024-08-13 10:19:10|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060|2059.7|14
1723544360000|2024-08-13 10:19:20|2060|2059.7|2060.2|2059.9|2060.2|2059.9|2059.9|2059.6|7
1723544370000|2024-08-13 10:19:30|2060.3|2060|2060.2|2059.9|2060.4|2060.1|2060.2|2059.9|1
1723544380000|2024-08-13 10:19:40|2060.3|2060|2060.3|2060|2060.3|2060|2060.3|2060|1
1723544390000|2024-08-13 10:19:50|2060.4|2060.1|2060.3|2060|2060.4|2060.1|2060.3|2060|2
1723544400000|2024-08-13 10:20:00|2060.2|2059.9|2060.1|2059.8|2060.3|2060|2060.1|2059.8|3
1723544410000|2024-08-13 10:20:10|2060|2059.7|2059.9|2059.6|2060|2059.7|2059.9|2059.6|0
1723544430000|2024-08-13 10:20:30|||||||||1
1723544440000|2024-08-13 10:20:40|2060|2059.7|2059.9|2059.6|2060|2059.7|2059.9|2059.6|0
1723544450000|2024-08-13 10:20:50|2059.7|2059.4|2059.4|2059.1|2059.7|2059.4|2059.4|2059.1|1
1723544460000|2024-08-13 10:21:00|2059.5|2059.2|2059.2|2058.9|2059.5|2059.2|2059.2|2058.9|5
1723544470000|2024-08-13 10:21:10|2059.3|2059|2059.2|2058.9|2059.3|2059|2059.2|2058.9|0
1723544480000|2024-08-13 10:21:20|2059.4|2059.1|2059.3|2059|2059.4|2059.1|2059.3|2059|2
1723544490000|2024-08-13 10:21:30|2059.1|2058.8|2059|2058.7|2059.1|2058.8|2059|2058.7|3
1723544510000|2024-08-13 10:21:50|2059.1|2058.8|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|3
1723544520000|2024-08-13 10:22:00|2059.2|2058.9|2059|2058.7|2059.2|2058.9|2059|2058.7|2
1723544530000|2024-08-13 10:22:10|2059.1|2058.8|2058.9|2058.6|2059.1|2058.8|2058.9|2058.6|0
1723544540000|2024-08-13 10:22:20|2058.8|2058.5|2058.8|2058.5|2058.9|2058.6|2058.8|2058.5|0
1723544550000|2024-08-13 10:22:30|2058.7|2058.4|2058.9|2058.6|2058.9|2058.6|2058.7|2058.4|3
1723544560000|2024-08-13 10:22:40|2058.8|2058.5|2058.6|2058.3|2058.8|2058.5|2058.6|2058.3|0
1723544570000|2024-08-13 10:22:50|2058.7|2058.4|2058.9|2058.6|2059|2058.7|2058.7|2058.4|6
1723544580000|2024-08-13 10:23:00|2059|2058.7|2058.9|2058.6|2059|2058.7|2058.8|2058.5|1
1723544590000|2024-08-13 10:23:10|2059|2058.7|2058.6|2058.3|2059|2058.7|2058.6|2058.3|0
1723544600000|2024-08-13 10:23:20|2058.5|2058.2|2058.4|2058.1|2058.5|2058.2|2058.3|2058|0
1723544610000|2024-08-13 10:23:30|2058.5|2058.2|2058.2|2057.9|2058.5|2058.2|2058.2|2057.9|4
1723544620000|2024-08-13 10:23:40|2058.3|2058|2058.1|2057.8|2058.3|2058|2057.8|2057.5|23
1723544630000|2024-08-13 10:23:50|2058.2|2057.9|2058.1|2057.8|2058.2|2057.9|2058|2057.7|3
1723544640000|2024-08-13 10:24:00|2058|2057.7|2058.1|2057.8|2058.2|2057.9|2058|2057.7|1
1723544650000|2024-08-13 10:24:10|2057.9|2057.6|2057.9|2057.6|2058|2057.7|2057.8|2057.5|1
1723544660000|2024-08-13 10:24:20|2058|2057.7|2057.7|2057.4|2058|2057.7|2057.6|2057.3|0
1723544670000|2024-08-13 10:24:30|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2
1723544680000|2024-08-13 10:24:40|2057.4|2057.1|2057.8|2057.5|2057.8|2057.5|2057.4|2057.1|4
1723544690000|2024-08-13 10:24:50|2057.4|2057.1|2057.5|2057.2|2057.5|2057.2|2057.4|2057.1|11
1723544700000|2024-08-13 10:25:00|2057.4|2057.1|2056.8|2056.5|2057.4|2057.1|2056.8|2056.5|14
1723544710000|2024-08-13 10:25:10|2057|2056.7|2057.1|2056.8|2057.1|2056.8|2057|2056.7|5
1723544720000|2024-08-13 10:25:20|2057|2056.7|2056|2055.7|2057|2056.7|2056|2055.7|24
1723544730000|2024-08-13 10:25:30|2055.9|2055.6|2055.4|2055.1|2055.9|2055.6|2055.3|2055|27
1723544740000|2024-08-13 10:25:40|2055.5|2055.2|2056.1|2055.8|2056.1|2055.8|2055.5|2055.2|6
1723544750000|2024-08-13 10:25:50|2056|2055.7|2056.1|2055.8|2056.2|2055.9|2056|2055.7|0
1723544760000|2024-08-13 10:26:00|2055.9|2055.6|2056.2|2055.9|2056.2|2055.9|2055.8|2055.5|6
1723544770000|2024-08-13 10:26:10|2056.3|2056|2056.2|2055.9|2056.6|2056.3|2056.2|2055.9|7
1723544780000|2024-08-13 10:26:20|2056.4|2056.1|2056.6|2056.3|2056.6|2056.3|2056.3|2056|12
1723544790000|2024-08-13 10:26:30|2056.5|2056.2|2056.8|2056.5|2056.9|2056.6|2056.3|2056|30
1723544800000|2024-08-13 10:26:40|2056.9|2056.6|2057.4|2057.1|2057.4|2057.1|2056.9|2056.6|11
1723544810000|2024-08-13 10:26:50|2057.6|2057.3|2057.5|2057.2|2057.6|2057.3|2057.5|2057.2|1
1723544820000|2024-08-13 10:27:00|2057.6|2057.3|2057.3|2057|2057.8|2057.5|2057.3|2057|41
1723544830000|2024-08-13 10:27:10|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.4|2057.1|6
1723544850000|2024-08-13 10:27:30|2057.5|2057.2|2057.6|2057.3|2057.6|2057.3|2057.5|2057.2|1
1723544860000|2024-08-13 10:27:40|2057.7|2057.4|2058|2057.7|2058|2057.7|2057.7|2057.4|16
1723544870000|2024-08-13 10:27:50|2057.9|2057.6|2057.8|2057.5|2057.9|2057.6|2057.6|2057.3|2
1723544880000|2024-08-13 10:28:00|2058.3|2058|2058.1|2057.8|2058.3|2058|2058.1|2057.8|29
1723544890000|2024-08-13 10:28:10|2057.4|2057.1|2057|2056.7|2057.4|2057.1|2057|2056.7|48
1723544900000|2024-08-13 10:28:20|2057.1|2056.8|2057.3|2057|2057.3|2057|2057.1|2056.8|0
1723544910000|2024-08-13 10:28:30|2057.4|2057.1|2057.5|2057.2|2057.5|2057.2|2057.4|2057.1|0
1723544920000|2024-08-13 10:28:40|2057.6|2057.3|2057.5|2057.2|2057.6|2057.3|2057.5|2057.2|15
1723544930000|2024-08-13 10:28:50|2057.6|2057.3|2057.8|2057.5|2057.8|2057.5|2057.6|2057.3|1
1723544940000|2024-08-13 10:29:00|2057.7|2057.4|2058.2|2057.9|2058.3|2058|2057.5|2057.2|12
1723544950000|2024-08-13 10:29:10|2058.3|2058|2057.9|2057.6|2058.4|2058.1|2057.9|2057.6|21
1723544960000|2024-08-13 10:29:20|2057.8|2057.5|2057.7|2057.4|2058|2057.7|2057.7|2057.4|15
1723544970000|2024-08-13 10:29:30|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.4|2057.1|9
1723544980000|2024-08-13 10:29:40|2057.7|2057.4|2057.8|2057.5|2057.8|2057.5|2057.4|2057.1|7
1723544990000|2024-08-13 10:29:50|2057.7|2057.4|2057.5|2057.2|2057.7|2057.4|2057.5|2057.2|0
1723545000000|2024-08-13 10:30:00|2057.4|2057.1|2056.9|2056.6|2057.5|2057.2|2056.9|2056.6|19
1723545010000|2024-08-13 10:30:10|2057|2056.7|2057.1|2056.8|2057.1|2056.8|2056.9|2056.6|9
1723545020000|2024-08-13 10:30:20|2057|2056.7|2056.9|2056.6|2057.3|2057|2056.9|2056.6|21
1723545030000|2024-08-13 10:30:30|2057|2056.7|2056.9|2056.6|2057.2|2056.9|2056.9|2056.6|5
1723545040000|2024-08-13 10:30:40|2057|2056.7|2057|2056.7|2057|2056.7|2057|2056.7|0
1723545050000|2024-08-13 10:30:50|2057.1|2056.8|2056.6|2056.3|2057.1|2056.8|2056.6|2056.3|5
1723545060000|2024-08-13 10:31:00|2056.8|2056.5|2057|2056.7|2057|2056.7|2056.8|2056.5|10
1723545070000|2024-08-13 10:31:10|2057.2|2056.9|2057.3|2057|2057.4|2057.1|2057.2|2056.9|14
1723545080000|2024-08-13 10:31:20|2057.4|2057.1|2057.9|2057.6|2057.9|2057.6|2057.4|2057.1|1
1723545090000|2024-08-13 10:31:30|2057.8|2057.5|2058.1|2057.8|2058.1|2057.8|2057.8|2057.5|3
1723545100000|2024-08-13 10:31:40|2058.2|2057.9|2058.2|2057.9|2058.3|2058|2058|2057.7|20
1723545110000|2024-08-13 10:31:50|2058.1|2057.8|2058|2057.7|2058.1|2057.8|2058|2057.7|2
1723545120000|2024-08-13 10:32:00|2058.1|2057.8|2058.3|2058|2058.3|2058|2058.1|2057.8|6
1723545130000|2024-08-13 10:32:10|2058.1|2057.8|2058.2|2057.9|2058.2|2057.9|2058.1|2057.8|2
1723545140000|2024-08-13 10:32:20|2058.3|2058|2058.4|2058.1|2058.5|2058.2|2058.3|2058|3
1723545150000|2024-08-13 10:32:30|2058.5|2058.2|2058.3|2058|2058.5|2058.2|2058.3|2058|3
1723545160000|2024-08-13 10:32:40|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.4|2058.1|2
1723545170000|2024-08-13 10:32:50|2058.4|2058.1|2058.4|2058.1|2058.5|2058.2|2058.4|2058.1|4
1723545180000|2024-08-13 10:33:00|2058.2|2057.9|2057.5|2057.2|2058.2|2057.9|2057.5|2057.2|19
1723545190000|2024-08-13 10:33:10|2057.3|2057|2057.2|2056.9|2057.3|2057|2057.1|2056.8|3
1723545200000|2024-08-13 10:33:20|2057.3|2057|2057.5|2057.2|2057.5|2057.2|2057.3|2057|2
1723545210000|2024-08-13 10:33:30|2057.4|2057.1|2057.5|2057.2|2057.5|2057.2|2057.4|2057.1|0
1723545220000|2024-08-13 10:33:40|2057.7|2057.4|2058.2|2057.9|2058.2|2057.9|2057.7|2057.4|6
1723545230000|2024-08-13 10:33:50|2058.3|2058|2058.6|2058.3|2058.7|2058.4|2058.3|2058|13
1723545240000|2024-08-13 10:34:00|2058.5|2058.2|2058.4|2058.1|2058.5|2058.2|2058.4|2058.1|1
1723545250000|2024-08-13 10:34:10|2058.5|2058.2|2058.6|2058.3|2058.6|2058.3|2058.5|2058.2|1
1723545260000|2024-08-13 10:34:20|2058.5|2058.2|2058.1|2057.8|2058.5|2058.2|2058.1|2057.8|5
1723545270000|2024-08-13 10:34:30|2058.5|2058.2|2058|2057.7|2058.5|2058.2|2058|2057.7|6
1723545280000|2024-08-13 10:34:40|2058.1|2057.8|2056.6|2056.3|2058.1|2057.8|2056.6|2056.3|72
1723545290000|2024-08-13 10:34:50|2056.7|2056.4|2057.1|2056.8|2057.1|2056.8|2056.7|2056.4|5
1723545300000|2024-08-13 10:35:00|2057|2056.7|2057.3|2057|2057.3|2057|2056.9|2056.6|3
1723545310000|2024-08-13 10:35:10|2057.4|2057.1|2057.3|2057|2057.4|2057.1|2057.3|2057|0
1723545320000|2024-08-13 10:35:20|2057.4|2057.1|2056.1|2055.8|2057.4|2057.1|2056.1|2055.8|11
1723545330000|2024-08-13 10:35:30|2056|2055.7|2055.6|2055.3|2056|2055.7|2055.2|2054.9|30
1723545340000|2024-08-13 10:35:40|2055.5|2055.2|2055.9|2055.6|2056.2|2055.9|2055.5|2055.2|11
1723545350000|2024-08-13 10:35:50|2055.8|2055.5|2055.2|2054.9|2055.8|2055.5|2055.1|2054.8|10
1723545360000|2024-08-13 10:36:00|2055.3|2055|2055.3|2055|2055.6|2055.3|2055.2|2054.9|13
1723545370000|2024-08-13 10:36:10|2055.4|2055.1|2055.5|2055.2|2055.6|2055.3|2055.4|2055.1|2
1723545380000|2024-08-13 10:36:20|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|2055.4|2055.1|0
1723545390000|2024-08-13 10:36:30|2055.6|2055.3|2055.5|2055.2|2055.6|2055.3|2055.5|2055.2|5
1723545400000|2024-08-13 10:36:40|2055.4|2055.1|2055.7|2055.4|2055.8|2055.5|2055.4|2055.1|2
1723545410000|2024-08-13 10:36:50|2055.6|2055.3|2055.3|2055|2055.7|2055.4|2055.3|2055|3
1723545420000|2024-08-13 10:37:00|2055.5|2055.2|2055.1|2054.8|2055.5|2055.2|2055.1|2054.8|12
1723545430000|2024-08-13 10:37:10|2055.2|2054.9|2055.3|2055|2055.4|2055.1|2055.1|2054.8|6
1723545440000|2024-08-13 10:37:20|2055.2|2054.9|2055.1|2054.8|2055.2|2054.9|2055|2054.7|13
1723545450000|2024-08-13 10:37:30|2055|2054.7|2054.9|2054.6|2055|2054.7|2054.9|2054.6|6
1723545460000|2024-08-13 10:37:40|2055.1|2054.8|2055.2|2054.9|2055.2|2054.9|2055|2054.7|2
1723545470000|2024-08-13 10:37:50|2055.1|2054.8|2055.1|2054.8|2055.2|2054.9|2055.1|2054.8|0
1723545480000|2024-08-13 10:38:00|2055.2|2054.9|2055.3|2055|2055.5|2055.2|2055.2|2054.9|7
1723545490000|2024-08-13 10:38:10|2055.4|2055.1|2055.1|2054.8|2055.4|2055.1|2055.1|2054.8|4
1723545500000|2024-08-13 10:38:20|2054.9|2054.6|2055.2|2054.9|2055.2|2054.9|2054.8|2054.5|7
1723545510000|2024-08-13 10:38:30|2055.1|2054.8|2055|2054.7|2055.3|2055|2055|2054.7|3
1723545520000|2024-08-13 10:38:40|2054.9|2054.6|2055.4|2055.1|2055.4|2055.1|2054.9|2054.6|3
1723545530000|2024-08-13 10:38:50|2055.3|2055|2055.3|2055|2055.4|2055.1|2055.3|2055|0
1723545540000|2024-08-13 10:39:00|2055.4|2055.1|2055.3|2055|2055.4|2055.1|2055.2|2054.9|4
1723545550000|2024-08-13 10:39:10|2055.2|2054.9|2055.2|2054.9|2055.2|2054.9|2055.1|2054.8|0
1723545560000|2024-08-13 10:39:20|2055.3|2055|2055.2|2054.9|2055.3|2055|2055.2|2054.9|4
1723545570000|2024-08-13 10:39:30|2055.4|2055.1|2055.6|2055.3|2055.6|2055.3|2055.4|2055.1|8
1723545580000|2024-08-13 10:39:40|2055.7|2055.4|2055.2|2054.9|2055.7|2055.4|2055.1|2054.8|6
1723545590000|2024-08-13 10:39:50|2055.3|2055|2056|2055.7|2056|2055.7|2055.3|2055|7
1723545600000|2024-08-13 10:40:00|2056.1|2055.8|2056.1|2055.8|2056.2|2055.9|2055.8|2055.5|5
1723545610000|2024-08-13 10:40:10|2055.6|2055.3|2055.7|2055.4|2055.7|2055.4|2055.6|2055.3|4
1723545620000|2024-08-13 10:40:20|2055.6|2055.3|2055.8|2055.5|2055.8|2055.5|2055.5|2055.2|2
1723545630000|2024-08-13 10:40:30|2055.9|2055.6|2056.3|2056|2056.3|2056|2055.9|2055.6|4
1723545640000|2024-08-13 10:40:40|2056.1|2055.8|2055.6|2055.3|2056.2|2055.9|2055.6|2055.3|3
1723545650000|2024-08-13 10:40:50|2055.5|2055.2|2055.5|2055.2|2055.5|2055.2|2055.3|2055|3
1723545660000|2024-08-13 10:41:00|2055.4|2055.1|2055.8|2055.5|2055.9|2055.6|2055.4|2055.1|4
1723545670000|2024-08-13 10:41:10|2055.7|2055.4|2055.9|2055.6|2055.9|2055.6|2055.7|2055.4|3
1723545680000|2024-08-13 10:41:20|2056|2055.7|2056|2055.7|2056|2055.7|2055.8|2055.5|7
1723545690000|2024-08-13 10:41:30|2055.9|2055.6|2055.9|2055.6|2055.9|2055.6|2055.8|2055.5|5
1723545700000|2024-08-13 10:41:40|2056|2055.7|2055.8|2055.5|2056|2055.7|2055.8|2055.5|1
1723545710000|2024-08-13 10:41:50|2055.7|2055.4|2055.5|2055.2|2055.7|2055.4|2055.5|2055.2|4
1723545720000|2024-08-13 10:42:00|2055.6|2055.3|2056|2055.7|2056|2055.7|2055.6|2055.3|4
1723545730000|2024-08-13 10:42:10|2055.9|2055.6|2055.8|2055.5|2056.1|2055.8|2055.7|2055.4|3
1723545740000|2024-08-13 10:42:20|2055.7|2055.4|2055.5|2055.2|2055.7|2055.4|2055.5|2055.2|0
1723545750000|2024-08-13 10:42:30|2055.7|2055.4|2055.7|2055.4|2055.7|2055.4|2055.6|2055.3|2
1723545760000|2024-08-13 10:42:40|2055.8|2055.5|2055.8|2055.5|2055.8|2055.5|2055.7|2055.4|1
1723545770000|2024-08-13 10:42:50|2055.7|2055.4|2055.6|2055.3|2055.7|2055.4|2055.6|2055.3|0
1723545780000|2024-08-13 10:43:00|2055.5|2055.2|2055.6|2055.3|2055.6|2055.3|2055.5|2055.2|3
1723545800000|2024-08-13 10:43:20|2055.5|2055.2|2055.7|2055.4|2055.7|2055.4|2055.5|2055.2|1
1723545810000|2024-08-13 10:43:30|2055.8|2055.5|2055.6|2055.3|2055.9|2055.6|2055.6|2055.3|1
1723545820000|2024-08-13 10:43:40|2055.5|2055.2|2055.5|2055.2|2055.8|2055.5|2055.5|2055.2|0
1723545830000|2024-08-13 10:43:50|2055.6|2055.3|2056.1|2055.8|2056.1|2055.8|2055.6|2055.3|4
1723545840000|2024-08-13 10:44:00|2056|2055.7|2056.5|2056.2|2056.5|2056.2|2056|2055.7|3
1723545850000|2024-08-13 10:44:10|2056.6|2056.3|2056.3|2056|2056.7|2056.4|2056.1|2055.8|12
1723545860000|2024-08-13 10:44:20|2056.2|2055.9|2056.6|2056.3|2056.6|2056.3|2056.2|2055.9|1
1723545870000|2024-08-13 10:44:30|2056.5|2056.2|2056.6|2056.3|2056.7|2056.4|2056.5|2056.2|1
1723545880000|2024-08-13 10:44:40|2056.7|2056.4|2056.4|2056.1|2056.7|2056.4|2056.4|2056.1|1
1723545890000|2024-08-13 10:44:50|2056.3|2056|2056.1|2055.8|2056.3|2056|2056.1|2055.8|3
1723545900000|2024-08-13 10:45:00|2056.2|2055.9|2055.5|2055.2|2056.2|2055.9|2055.5|2055.2|14
1723545910000|2024-08-13 10:45:10|2055.6|2055.3|2055.5|2055.2|2055.6|2055.3|2055.4|2055.1|3
1723545920000|2024-08-13 10:45:20|2055.4|2055.1|2055.7|2055.4|2055.7|2055.4|2055.4|2055.1|3
1723545930000|2024-08-13 10:45:30|2055.5|2055.2|2055.9|2055.6|2055.9|2055.6|2055.5|2055.2|11
1723545940000|2024-08-13 10:45:40|2055.8|2055.5|2055.9|2055.6|2055.9|2055.6|2055.8|2055.5|4
1723545950000|2024-08-13 10:45:50|2056|2055.7|2056|2055.7|2056|2055.7|2055.8|2055.5|6
1723545960000|2024-08-13 10:46:00|2056.1|2055.8|2056.2|2055.9|2056.2|2055.9|2056.1|2055.8|3
1723545970000|2024-08-13 10:46:10|2056.1|2055.8|2056.2|2055.9|2056.2|2055.9|2056.1|2055.8|0
1723545980000|2024-08-13 10:46:20|2056.3|2056|2056.4|2056.1|2056.4|2056.1|2056.3|2056|0
1723545990000|2024-08-13 10:46:30|2056.3|2056|2056.6|2056.3|2056.7|2056.4|2056.3|2056|3
1723546000000|2024-08-13 10:46:40|2056.7|2056.4|2057.1|2056.8|2057.1|2056.8|2056.7|2056.4|5
1723546010000|2024-08-13 10:46:50|2057|2056.7|2057|2056.7|2057|2056.7|2057|2056.7|0
1723546020000|2024-08-13 10:47:00|2056.9|2056.6|2056.7|2056.4|2056.9|2056.6|2056.7|2056.4|1
1723546030000|2024-08-13 10:47:10|2056.5|2056.2|2056.9|2056.6|2056.9|2056.6|2056.5|2056.2|1
1723546040000|2024-08-13 10:47:20|2056.8|2056.5|2056.6|2056.3|2056.9|2056.6|2056.6|2056.3|0
1723546050000|2024-08-13 10:47:30|2056.7|2056.4|2057.1|2056.8|2057.1|2056.8|2056.6|2056.3|4
1723546060000|2024-08-13 10:47:40|2057|2056.7|2057|2056.7|2057.1|2056.8|2057|2056.7|0
1723546070000|2024-08-13 10:47:50|2057.1|2056.8|2057|2056.7|2057.1|2056.8|2057|2056.7|0
1723546080000|2024-08-13 10:48:00|2057.1|2056.8|2057.7|2057.4|2057.7|2057.4|2057.1|2056.8|10
1723546090000|2024-08-13 10:48:10|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.2|2056.9|1
1723546100000|2024-08-13 10:48:20|2057.5|2057.2|2057.5|2057.2|2057.6|2057.3|2057.5|2057.2|2
1723546110000|2024-08-13 10:48:30|2057.4|2057.1|2057.4|2057.1|2057.6|2057.3|2057.3|2057|2
1723546120000|2024-08-13 10:48:40|2057.3|2057|2057.3|2057|2057.3|2057|2057.3|2057|0
1723546130000|2024-08-13 10:48:50|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|0
1723546140000|2024-08-13 10:49:00|2057.3|2057|2057.6|2057.3|2057.7|2057.4|2057.3|2057|3
1723546150000|2024-08-13 10:49:10|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.3|2057|5
1723546160000|2024-08-13 10:49:20|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|0
1723546170000|2024-08-13 10:49:30|2057.4|2057.1|2057.5|2057.2|2057.7|2057.4|2057.4|2057.1|0
1723546180000|2024-08-13 10:49:40|2057.6|2057.3|2057.6|2057.3|2057.7|2057.4|2057.5|2057.2|11
1723546190000|2024-08-13 10:49:50|2057.5|2057.2|2057.4|2057.1|2057.5|2057.2|2057.3|2057|1
1723546200000|2024-08-13 10:50:00|2057.2|2056.9|2056.7|2056.4|2057.2|2056.9|2056.6|2056.3|8
1723546210000|2024-08-13 10:50:10|2056.6|2056.3|2056.6|2056.3|2056.7|2056.4|2056.6|2056.3|0
1723546220000|2024-08-13 10:50:20|2056.5|2056.2|2057.1|2056.8|2057.1|2056.8|2056.5|2056.2|4
1723546230000|2024-08-13 10:50:30|2057|2056.7|2057|2056.7|2057.1|2056.8|2057|2056.7|0
1723546240000|2024-08-13 10:50:40|2056.8|2056.5|2056.9|2056.6|2056.9|2056.6|2056.8|2056.5|1
1723546250000|2024-08-13 10:50:50|2056.8|2056.5|2056.8|2056.5|2056.9|2056.6|2056.8|2056.5|1
1723546260000|2024-08-13 10:51:00|2056.9|2056.6|2056.9|2056.6|2057.2|2056.9|2056.8|2056.5|3
1723546270000|2024-08-13 10:51:10|2056.8|2056.5|2057|2056.7|2057|2056.7|2056.8|2056.5|0
1723546280000|2024-08-13 10:51:20|2057.1|2056.8|2057.1|2056.8|2057.1|2056.8|2056.9|2056.6|3
1723546290000|2024-08-13 10:51:30|2057.2|2056.9|2057.1|2056.8|2057.2|2056.9|2057.1|2056.8|0
1723546300000|2024-08-13 10:51:40|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|2057.1|2056.8|1
1723546310000|2024-08-13 10:51:50|2057.4|2057.1|2057.4|2057.1|2057.4|2057.1|2057.3|2057|5
1723546320000|2024-08-13 10:52:00|2057.2|2056.9|2055.8|2055.5|2057.2|2056.9|2055.7|2055.4|40
1723546330000|2024-08-13 10:52:10|2055.7|2055.4|2056|2055.7|2056|2055.7|2055.7|2055.4|4
1723546340000|2024-08-13 10:52:20|2056.2|2055.9|2056.6|2056.3|2056.7|2056.4|2056.2|2055.9|96
1723546350000|2024-08-13 10:52:30|2056.5|2056.2|2056.9|2056.6|2056.9|2056.6|2056.5|2056.2|1
1723546360000|2024-08-13 10:52:40|2056.8|2056.5|2056.8|2056.5|2056.8|2056.5|2056.7|2056.4|0
1723546370000|2024-08-13 10:52:50|2056.9|2056.6|2056.8|2056.5|2057|2056.7|2056.8|2056.5|8
1723546380000|2024-08-13 10:53:00|2056.9|2056.6|2056.6|2056.3|2056.9|2056.6|2056.5|2056.2|4
1723546390000|2024-08-13 10:53:10|2056.5|2056.2|2056.6|2056.3|2056.7|2056.4|2056.3|2056|24
1723546400000|2024-08-13 10:53:20|2056.8|2056.5|2056.9|2056.6|2056.9|2056.6|2056.7|2056.4|5
1723546410000|2024-08-13 10:53:30|2057|2056.7|2057|2056.7|2057.1|2056.8|2056.9|2056.6|0
1723546420000|2024-08-13 10:53:40|2056.9|2056.6|2057.1|2056.8|2057.1|2056.8|2056.9|2056.6|0
1723546430000|2024-08-13 10:53:50|2057.3|2057|2057.5|2057.2|2057.5|2057.2|2057.3|2057|2
1723546440000|2024-08-13 10:54:00|2057.8|2057.5|2057.9|2057.6|2058|2057.7|2057.6|2057.3|15
1723546450000|2024-08-13 10:54:10|2058|2057.7|2057.5|2057.2|2058.1|2057.8|2057.5|2057.2|6
1723546460000|2024-08-13 10:54:20|2057.6|2057.3|2057.5|2057.2|2057.7|2057.4|2057.4|2057.1|0
1723546470000|2024-08-13 10:54:30|2057.4|2057.1|2057.5|2057.2|2057.5|2057.2|2057.4|2057.1|1
1723546480000|2024-08-13 10:54:40|2057.6|2057.3|2057.5|2057.2|2057.6|2057.3|2057.4|2057.1|0
1723546490000|2024-08-13 10:54:50|2057.6|2057.3|2057.9|2057.6|2057.9|2057.6|2057.6|2057.3|1
1723546500000|2024-08-13 10:55:00|2057.7|2057.4|2057.6|2057.3|2057.7|2057.4|2057.6|2057.3|5
1723546510000|2024-08-13 10:55:10|2057|2056.7|2057.2|2056.9|2057.2|2056.9|2057|2056.7|9
1723546520000|2024-08-13 10:55:20|2057.1|2056.8|2057.2|2056.9|2057.2|2056.9|2057.1|2056.8|2
1723546530000|2024-08-13 10:55:30|2057.3|2057|2057|2056.7|2057.4|2057.1|2056.9|2056.6|3
1723546540000|2024-08-13 10:55:40|2056.9|2056.6|2057.1|2056.8|2057.1|2056.8|2056.9|2056.6|0
1723546550000|2024-08-13 10:55:50|2057.2|2056.9|2057|2056.7|2057.2|2056.9|2057|2056.7|0
1723546560000|2024-08-13 10:56:00|2056.9|2056.6|2056.7|2056.4|2057|2056.7|2056.6|2056.3|1
1723546570000|2024-08-13 10:56:10|2056.9|2056.6|2056.6|2056.3|2056.9|2056.6|2056.6|2056.3|3
1723546580000|2024-08-13 10:56:20|2056.7|2056.4|2056.7|2056.4|2056.8|2056.5|2056.7|2056.4|4
1723546590000|2024-08-13 10:56:30|2056.9|2056.6|2056.4|2056.1|2056.9|2056.6|2056.4|2056.1|27
1723546600000|2024-08-13 10:56:40|2056.5|2056.2|2056.2|2055.9|2056.5|2056.2|2056.1|2055.8|9
1723546610000|2024-08-13 10:56:50|2056.3|2056|2056.4|2056.1|2056.4|2056.1|2056.3|2056|1
1723546620000|2024-08-13 10:57:00|2056.5|2056.2|2056.6|2056.3|2056.6|2056.3|2056.5|2056.2|1
1723546630000|2024-08-13 10:57:10|2056.5|2056.2|2056.7|2056.4|2056.7|2056.4|2056.5|2056.2|2
1723546640000|2024-08-13 10:57:20|2056.6|2056.3|2056.5|2056.2|2056.6|2056.3|2056.5|2056.2|0
1723546650000|2024-08-13 10:57:30|2056.6|2056.3|2056.5|2056.2|2056.6|2056.3|2056.5|2056.2|0
1723546660000|2024-08-13 10:57:40|2056.6|2056.3|2056.7|2056.4|2056.7|2056.4|2056.6|2056.3|0
1723546670000|2024-08-13 10:57:50|2056.8|2056.5|2056.5|2056.2|2056.8|2056.5|2056.5|2056.2|0
1723546680000|2024-08-13 10:58:00|2056.6|2056.3|2056.5|2056.2|2056.6|2056.3|2056.5|2056.2|3
1723546690000|2024-08-13 10:58:10|2056.6|2056.3|2056.6|2056.3|2056.8|2056.5|2056.6|2056.3|2
1723546700000|2024-08-13 10:58:20|2056.7|2056.4|2056.6|2056.3|2056.7|2056.4|2056.6|2056.3|1
1723546710000|2024-08-13 10:58:30|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|2056.5|2056.2|0
1723546720000|2024-08-13 10:58:40|2056.4|2056.1|2056.7|2056.4|2056.7|2056.4|2056.4|2056.1|2
1723546730000|2024-08-13 10:58:50|2056.6|2056.3|2056.6|2056.3|2056.6|2056.3|2056.5|2056.2|0
1723546740000|2024-08-13 10:59:00|2056.5|2056.2|2056.4|2056.1|2056.5|2056.2|2056.4|2056.1|1
1723546750000|2024-08-13 10:59:10|2056.5|2056.2|2056.3|2056|2056.7|2056.4|2056.3|2056|9
1723546760000|2024-08-13 10:59:20|2055.9|2055.6|2056.3|2056|2056.3|2056|2055.9|2055.6|12
1723546770000|2024-08-13 10:59:30|2056.4|2056.1|2056.4|2056.1|2056.5|2056.2|2056.4|2056.1|1
1723546780000|2024-08-13 10:59:40|2056.3|2056|2056.1|2055.8|2056.4|2056.1|2056.1|2055.8|2
1723546790000|2024-08-13 10:59:50|2056|2055.7|2055.7|2055.4|2056.1|2055.8|2055.7|2055.4|7
1723546800000|2024-08-13 11:00:00|2055.6|2055.3|2055.6|2055.3|2056.6|2056.3|2055.5|2055.2|72
1723546810000|2024-08-13 11:00:10|2055.8|2055.5|2055.6|2055.3|2055.8|2055.5|2055.5|2055.2|13
1723546820000|2024-08-13 11:00:20|2055.4|2055.1|2055.2|2054.9|2055.5|2055.2|2055.2|2054.9|12
1723546830000|2024-08-13 11:00:30|2055.3|2055|2055.6|2055.3|2055.6|2055.3|2054.8|2054.5|15
1723546840000|2024-08-13 11:00:40|2055.5|2055.2|2055.6|2055.3|2055.6|2055.3|2055.2|2054.9|6
1723546850000|2024-08-13 11:00:50|2055.8|2055.5|2055.1|2054.8|2055.8|2055.5|2055.1|2054.8|11
1723546860000|2024-08-13 11:01:00|2055.2|2054.9|2055.1|2054.8|2055.2|2054.9|2055|2054.7|1
1723546870000|2024-08-13 11:01:10|2055.4|2055.1|2055|2054.7|2055.4|2055.1|2055|2054.7|15
1723546880000|2024-08-13 11:01:20|2055.4|2055.1|2055.2|2054.9|2055.4|2055.1|2055.2|2054.9|2
1723546890000|2024-08-13 11:01:30|2055.3|2055|2055.5|2055.2|2055.5|2055.2|2055.2|2054.9|1
1723546900000|2024-08-13 11:01:40|2055.4|2055.1|2055.8|2055.5|2055.8|2055.5|2055.4|2055.1|0
1723546910000|2024-08-13 11:01:50|2055.9|2055.6|2056.4|2056.1|2056.4|2056.1|2055.9|2055.6|2
1723546920000|2024-08-13 11:02:00|2056.3|2056|2056.4|2056.1|2056.7|2056.4|2056.3|2056|9
1723546930000|2024-08-13 11:02:10|2056.5|2056.2|2056.7|2056.4|2056.7|2056.4|2056.4|2056.1|2
1723546940000|2024-08-13 11:02:20|2056.5|2056.2|2057|2056.7|2057.1|2056.8|2056.5|2056.2|3
1723546950000|2024-08-13 11:02:30|2057.1|2056.8|2056.8|2056.5|2057.2|2056.9|2056.8|2056.5|5
1723546960000|2024-08-13 11:02:40|2056.7|2056.4|2056.5|2056.2|2056.7|2056.4|2056.4|2056.1|0
1723546970000|2024-08-13 11:02:50|2056.4|2056.1|2056.2|2055.9|2056.5|2056.2|2056.1|2055.8|3
1723546980000|2024-08-13 11:03:00|2056.3|2056|2055.7|2055.4|2056.4|2056.1|2055.7|2055.4|7
1723546990000|2024-08-13 11:03:10|2055.8|2055.5|2056.2|2055.9|2056.2|2055.9|2055.8|2055.5|1
1723547000000|2024-08-13 11:03:20|2056.4|2056.1|2056.1|2055.8|2056.5|2056.2|2056.1|2055.8|1
1723547010000|2024-08-13 11:03:30|2056|2055.7|2056|2055.7|2056|2055.7|2056|2055.7|0
1723547020000|2024-08-13 11:03:40|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|0
1723547030000|2024-08-13 11:03:50|2056|2055.7|2056|2055.7|2056.1|2055.8|2056|2055.7|8
1723547040000|2024-08-13 11:04:00|2055.9|2055.6|2056|2055.7|2056|2055.7|2055.9|2055.6|1
1723547050000|2024-08-13 11:04:10|2056.1|2055.8|2056.1|2055.8|2056.1|2055.8|2056|2055.7|2
1723547060000|2024-08-13 11:04:20|2056|2055.7|2056.1|2055.8|2056.1|2055.8|2056|2055.7|14
1723547070000|2024-08-13 11:04:30|2056.3|2056|2056.3|2056|2056.3|2056|2056.1|2055.8|10
1723547080000|2024-08-13 11:04:40|2056.2|2055.9|2056.1|2055.8|2056.2|2055.9|2056|2055.7|0
1723547090000|2024-08-13 11:04:50|2056.2|2055.9|2056.2|2055.9|2056.2|2055.9|2056.1|2055.8|1
1723547100000|2024-08-13 11:05:00|2056.1|2055.8|2056.8|2056.5|2056.8|2056.5|2056.1|2055.8|4
1723547110000|2024-08-13 11:05:10|2056.6|2056.3|2057|2056.7|2057|2056.7|2056.6|2056.3|3
1723547120000|2024-08-13 11:05:20|2057.1|2056.8|2057.1|2056.8|2057.2|2056.9|2057.1|2056.8|12
1723547130000|2024-08-13 11:05:30|2056.9|2056.6|2057.1|2056.8|2057.1|2056.8|2056.9|2056.6|5
1723547150000|2024-08-13 11:05:50|||||||||2
1723547160000|2024-08-13 11:06:00|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|1
1723547180000|2024-08-13 11:06:20|2057.1|2056.8|2056.9|2056.6|2057.1|2056.8|2056.9|2056.6|11
1723547190000|2024-08-13 11:06:30|2057|2056.7|2057|2056.7|2057|2056.7|2056.9|2056.6|8
1723547200000|2024-08-13 11:06:40|2056.9|2056.6|2056.6|2056.3|2056.9|2056.6|2056.4|2056.1|7
1723547210000|2024-08-13 11:06:50|2056.7|2056.4|2056.9|2056.6|2056.9|2056.6|2056.6|2056.3|0
1723547240000|2024-08-13 11:07:20|2057|2056.7|2056.9|2056.6|2057.1|2056.8|2056.9|2056.6|1
1723547250000|2024-08-13 11:07:30|2057|2056.7|2057.2|2056.9|2057.2|2056.9|2057|2056.7|1
1723547260000|2024-08-13 11:07:40|2057.3|2057|2057.2|2056.9|2057.3|2057|2057.1|2056.8|0
1723547270000|2024-08-13 11:07:50|2057.1|2056.8|2056.9|2056.6|2057.1|2056.8|2056.9|2056.6|0
1723547280000|2024-08-13 11:08:00|2057|2056.7|2057|2056.7|2057.3|2057|2057|2056.7|16
1723547290000|2024-08-13 11:08:10|2056.9|2056.6|2057.2|2056.9|2057.2|2056.9|2056.5|2056.2|7
1723547300000|2024-08-13 11:08:20|2056.9|2056.6|2057|2056.7|2057|2056.7|2056.9|2056.6|6
1723547310000|2024-08-13 11:08:30|2057.1|2056.8|2056.9|2056.6|2057.1|2056.8|2056.9|2056.6|1
1723547320000|2024-08-13 11:08:40|2057|2056.7|2057|2056.7|2057.1|2056.8|2056.9|2056.6|1
1723547330000|2024-08-13 11:08:50|2057.1|2056.8|2057.2|2056.9|2057.2|2056.9|2057|2056.7|3
1723547340000|2024-08-13 11:09:00|2057.3|2057|2057.2|2056.9|2057.3|2057|2057.1|2056.8|3
1723547350000|2024-08-13 11:09:10|2057.1|2056.8|2057.3|2057|2057.3|2057|2057.1|2056.8|1
1723547360000|2024-08-13 11:09:20|2057.2|2056.9|2057.3|2057|2057.3|2057|2057.1|2056.8|0
1723547370000|2024-08-13 11:09:30|2057.2|2056.9|2057.2|2056.9|2057.3|2057|2057.2|2056.9|0
1723547380000|2024-08-13 11:09:40|2057.3|2057|2057.5|2057.2|2057.7|2057.4|2057.3|2057|7
1723547390000|2024-08-13 11:09:50|2057.4|2057.1|2057.5|2057.2|2057.5|2057.2|2057.4|2057.1|0
1723547400000|2024-08-13 11:10:00|2057.4|2057.1|2057.6|2057.3|2057.7|2057.4|2057.4|2057.1|3
1723547410000|2024-08-13 11:10:10|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|2057.5|2057.2|0
1723547420000|2024-08-13 11:10:20|2057.6|2057.3|2057.5|2057.2|2057.6|2057.3|2057.4|2057.1|1
1723547430000|2024-08-13 11:10:30|2057.6|2057.3|2057.4|2057.1|2057.6|2057.3|2057.4|2057.1|0
1723547440000|2024-08-13 11:10:40|2057.2|2056.9|2057.1|2056.8|2057.2|2056.9|2057.1|2056.8|7
1723547450000|2024-08-13 11:10:50|2057.2|2056.9|2057.1|2056.8|2057.2|2056.9|2057|2056.7|3
1723547460000|2024-08-13 11:11:00|2057|2056.7|2057.1|2056.8|2057.1|2056.8|2057|2056.7|8
1723547470000|2024-08-13 11:11:10|2057.2|2056.9|2057.2|2056.9|2057.3|2057|2057.2|2056.9|4
1723547480000|2024-08-13 11:11:20|2057.3|2057|2057.1|2056.8|2057.3|2057|2057.1|2056.8|0
1723547490000|2024-08-13 11:11:30|2057.2|2056.9|2057.2|2056.9|2057.3|2057|2057.2|2056.9|2
1723547500000|2024-08-13 11:11:40|2057.3|2057|2057.1|2056.8|2057.3|2057|2057.1|2056.8|1
1723547510000|2024-08-13 11:11:50|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|2057.2|2056.9|0
1723547520000|2024-08-13 11:12:00|2057.1|2056.8|2057.4|2057.1|2057.4|2057.1|2057.1|2056.8|4
1723547530000|2024-08-13 11:12:10|2057.3|2057|2057.5|2057.2|2057.5|2057.2|2057.3|2057|0
1723547540000|2024-08-13 11:12:20|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|2057.6|2057.3|0
1723547550000|2024-08-13 11:12:30|2057.7|2057.4|2057.8|2057.5|2057.8|2057.5|2057.5|2057.2|6
1723547560000|2024-08-13 11:12:40|2057.7|2057.4|2057.8|2057.5|2057.8|2057.5|2057.6|2057.3|3
1723547570000|2024-08-13 11:12:50|2057.7|2057.4|2057.7|2057.4|2057.8|2057.5|2057.7|2057.4|0
1723547580000|2024-08-13 11:13:00|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2
1723547590000|2024-08-13 11:13:10|2057.8|2057.5|2058.3|2058|2058.3|2058|2057.8|2057.5|4
1723547600000|2024-08-13 11:13:20|2058.2|2057.9|2058.3|2058|2058.4|2058.1|2058.2|2057.9|2
1723547610000|2024-08-13 11:13:30|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.3|2058|2
1723547630000|2024-08-13 11:13:50|2058.4|2058.1|2058.4|2058.1|2058.5|2058.2|2058.1|2057.8|13
1723547640000|2024-08-13 11:14:00|2058.5|2058.2|2058.6|2058.3|2058.7|2058.4|2058.5|2058.2|25
1723547650000|2024-08-13 11:14:10|2058.7|2058.4|2058.5|2058.2|2058.7|2058.4|2058.5|2058.2|4
1723547660000|2024-08-13 11:14:20|2058.6|2058.3|2058.6|2058.3|2058.7|2058.4|2058.6|2058.3|4
1723547670000|2024-08-13 11:14:30|2058.7|2058.4|2058.6|2058.3|2058.7|2058.4|2058.6|2058.3|0
1723547680000|2024-08-13 11:14:40|2058.7|2058.4|2058.9|2058.6|2058.9|2058.6|2058.6|2058.3|3
1723547690000|2024-08-13 11:14:50|2058.8|2058.5|2058.8|2058.5|2059.1|2058.8|2058.8|2058.5|5
1723547700000|2024-08-13 11:15:00|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.6|2058.3|12
1723547710000|2024-08-13 11:15:10|2058.6|2058.3|2059.2|2058.9|2059.2|2058.9|2058.5|2058.2|85
1723547720000|2024-08-13 11:15:20|2059.1|2058.8|2059|2058.7|2059.1|2058.8|2058.8|2058.5|14
1723547730000|2024-08-13 11:15:30|2059.1|2058.8|2058.9|2058.6|2059.1|2058.8|2058.9|2058.6|3
1723547740000|2024-08-13 11:15:40|2059|2058.7|2058.6|2058.3|2059|2058.7|2058.6|2058.3|2
1723547750000|2024-08-13 11:15:50|2058.7|2058.4|2058.9|2058.6|2058.9|2058.6|2058.7|2058.4|12
1723547760000|2024-08-13 11:16:00|2058.8|2058.5|2058.4|2058.1|2058.8|2058.5|2058.4|2058.1|6
1723547770000|2024-08-13 11:16:10|2058.3|2058|2058.1|2057.8|2058.3|2058|2058.1|2057.8|6
1723547780000|2024-08-13 11:16:20|2058.3|2058|2058|2057.7|2058.3|2058|2058|2057.7|5
1723547790000|2024-08-13 11:16:30|2058.1|2057.8|2058.1|2057.8|2058.1|2057.8|2058|2057.7|1
1723547800000|2024-08-13 11:16:40|2058.2|2057.9|2058|2057.7|2058.2|2057.9|2058|2057.7|4
1723547810000|2024-08-13 11:16:50|2057.8|2057.5|2057.9|2057.6|2058|2057.7|2057.8|2057.5|25
1723547820000|2024-08-13 11:17:00|2058.1|2057.8|2058.2|2057.9|2058.2|2057.9|2058|2057.7|2
1723547830000|2024-08-13 11:17:10|2058.1|2057.8|2058.4|2058.1|2058.5|2058.2|2058|2057.7|4
1723547840000|2024-08-13 11:17:20|2058.5|2058.2|2058.4|2058.1|2058.5|2058.2|2058.4|2058.1|0
1723547860000|2024-08-13 11:17:40|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|0
1723547870000|2024-08-13 11:17:50|2058.6|2058.3|2058.4|2058.1|2058.6|2058.3|2058.4|2058.1|4
1723547880000|2024-08-13 11:18:00|2058.5|2058.2|2058.5|2058.2|2058.6|2058.3|2058.4|2058.1|1
1723547890000|2024-08-13 11:18:10|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|1
1723547930000|2024-08-13 11:18:50|||||||||1
1723547940000|2024-08-13 11:19:00|2058.6|2058.3|2058.4|2058.1|2058.6|2058.3|2058.4|2058.1|2
1723547950000|2024-08-13 11:19:10|2058.5|2058.2|2058.3|2058|2058.5|2058.2|2058.3|2058|3
1723547960000|2024-08-13 11:19:20|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.4|2058.1|1
1723547970000|2024-08-13 11:19:30|2058.4|2058.1|2058.2|2057.9|2058.4|2058.1|2058.1|2057.8|5
1723547980000|2024-08-13 11:19:40|2058.3|2058|2058.5|2058.2|2058.5|2058.2|2058.3|2058|1
1723547990000|2024-08-13 11:19:50|2058.6|2058.3|2058.7|2058.4|2058.8|2058.5|2058.5|2058.2|1
1723548000000|2024-08-13 11:20:00|2058.8|2058.5|2059.1|2058.8|2059.1|2058.8|2058.8|2058.5|1
1723548010000|2024-08-13 11:20:10|2059|2058.7|2059.1|2058.8|2059.1|2058.8|2058.6|2058.3|73
1723548020000|2024-08-13 11:20:20|2058.9|2058.6|2058.6|2058.3|2058.9|2058.6|2058.6|2058.3|12
1723548030000|2024-08-13 11:20:30|2058.5|2058.2|2058.4|2058.1|2058.6|2058.3|2058.4|2058.1|8
1723548040000|2024-08-13 11:20:40|2058.3|2058|2058.3|2058|2058.3|2058|2058.3|2058|20
1723548050000|2024-08-13 11:20:50|2058.2|2057.9|2058.2|2057.9|2058.2|2057.9|2058.1|2057.8|8
1723548060000|2024-08-13 11:21:00|2058.1|2057.8|2058.2|2057.9|2058.2|2057.9|2058.1|2057.8|4
1723548070000|2024-08-13 11:21:10|2058.3|2058|2058.4|2058.1|2058.4|2058.1|2058.3|2058|2
1723548080000|2024-08-13 11:21:20|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|1
1723548090000|2024-08-13 11:21:30|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|0
1723548100000|2024-08-13 11:21:40|2058.5|2058.2|2058.3|2058|2058.5|2058.2|2058.3|2058|2
1723548110000|2024-08-13 11:21:50|2058.1|2057.8|2058.2|2057.9|2058.3|2058|2058.1|2057.8|3
1723548120000|2024-08-13 11:22:00|2058.1|2057.8|2057.7|2057.4|2058.1|2057.8|2057.7|2057.4|6
1723548130000|2024-08-13 11:22:10|2058|2057.7|2057.8|2057.5|2058|2057.7|2057.8|2057.5|3
1723548140000|2024-08-13 11:22:20|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|2057.9|2057.6|0
1723548150000|2024-08-13 11:22:30|2058.1|2057.8|2058.4|2058.1|2058.4|2058.1|2058.1|2057.8|6
1723548160000|2024-08-13 11:22:40|2058.5|2058.2|2058.5|2058.2|2058.6|2058.3|2058.5|2058.2|1
1723548170000|2024-08-13 11:22:50|2058.6|2058.3|2058.5|2058.2|2058.6|2058.3|2058.4|2058.1|0
1723548180000|2024-08-13 11:23:00|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.4|2058.1|2
1723548190000|2024-08-13 11:23:10|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|0
1723548210000|2024-08-13 11:23:30|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|1
1723548220000|2024-08-13 11:23:40|2058.6|2058.3|2058.4|2058.1|2058.6|2058.3|2058.4|2058.1|1
1723548230000|2024-08-13 11:23:50|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.4|2058.1|0
1723548240000|2024-08-13 11:24:00|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|2058.4|2058.1|0
1723548250000|2024-08-13 11:24:10|2058.5|2058.2|2058.3|2058|2058.5|2058.2|2058.3|2058|8
1723548260000|2024-08-13 11:24:20|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|7
1723548270000|2024-08-13 11:24:30|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|2058.5|2058.2|0
1723548280000|2024-08-13 11:24:40|2058.9|2058.6|2058.8|2058.5|2058.9|2058.6|2058.8|2058.5|13
1723548290000|2024-08-13 11:24:50|2059|2058.7|2059.1|2058.8|2059.1|2058.8|2059|2058.7|3
1723548300000|2024-08-13 11:25:00|2059.2|2058.9|2058.8|2058.5|2059.2|2058.9|2058.8|2058.5|5
1723548310000|2024-08-13 11:25:10|2058.9|2058.6|2059|2058.7|2059|2058.7|2058.9|2058.6|5
1723548320000|2024-08-13 11:25:20|2058.9|2058.6|2059|2058.7|2059.1|2058.8|2058.9|2058.6|1
1723548330000|2024-08-13 11:25:30|2059.1|2058.8|2058.9|2058.6|2059.1|2058.8|2058.7|2058.4|16
1723548340000|2024-08-13 11:25:40|2059|2058.7|2059|2058.7|2059|2058.7|2059|2058.7|1
1723548350000|2024-08-13 11:25:50|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|2058.9|2058.6|0
1723548360000|2024-08-13 11:26:00|2058.7|2058.4|2058.9|2058.6|2058.9|2058.6|2058.7|2058.4|8
1723548370000|2024-08-13 11:26:10|2058.8|2058.5|2058.9|2058.6|2059|2058.7|2058.8|2058.5|1
1723548380000|2024-08-13 11:26:20|2058.7|2058.4|2058.8|2058.5|2058.8|2058.5|2058.7|2058.4|17
1723548390000|2024-08-13 11:26:30|2058.9|2058.6|2058.8|2058.5|2059|2058.7|2058.8|2058.5|8
1723548400000|2024-08-13 11:26:40|2058.7|2058.4|2058.9|2058.6|2058.9|2058.6|2058.7|2058.4|8
1723548410000|2024-08-13 11:26:50|2058.8|2058.5|2058.8|2058.5|2058.9|2058.6|2058.8|2058.5|3
1723548420000|2024-08-13 11:27:00|2059|2058.7|2059.1|2058.8|2059.2|2058.9|2058.9|2058.6|9
1723548430000|2024-08-13 11:27:10|2059.4|2059.1|2059.3|2059|2059.5|2059.2|2059.3|2059|15
1723548440000|2024-08-13 11:27:20|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|0
1723548450000|2024-08-13 11:27:30|2059|2058.7|2059.1|2058.8|2059.1|2058.8|2059|2058.7|2
1723548460000|2024-08-13 11:27:40|2059|2058.7|2058.9|2058.6|2059|2058.7|2058.9|2058.6|0
1723548470000|2024-08-13 11:27:50|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|23
1723548480000|2024-08-13 11:28:00|2059|2058.7|2058.9|2058.6|2059.2|2058.9|2058.9|2058.6|8
1723548490000|2024-08-13 11:28:10|2059|2058.7|2059.1|2058.8|2059.1|2058.8|2058.9|2058.6|6
1723548500000|2024-08-13 11:28:20|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|1
1723548510000|2024-08-13 11:28:30|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.3|2059|3
1723548520000|2024-08-13 11:28:40|2059.5|2059.2|2059.6|2059.3|2059.6|2059.3|2059.5|2059.2|4
1723548530000|2024-08-13 11:28:50|2059.7|2059.4|2059.5|2059.2|2059.7|2059.4|2059.5|2059.2|3
1723548540000|2024-08-13 11:29:00|2059.4|2059.1|2059.7|2059.4|2059.8|2059.5|2059.4|2059.1|20
1723548550000|2024-08-13 11:29:10|2059.6|2059.3|2059.7|2059.4|2059.8|2059.5|2059.6|2059.3|2
1723548560000|2024-08-13 11:29:20|2059.9|2059.6|2059.7|2059.4|2059.9|2059.6|2059.7|2059.4|5
1723548570000|2024-08-13 11:29:30|2059.8|2059.5|2059.5|2059.2|2059.8|2059.5|2059.5|2059.2|0
1723548580000|2024-08-13 11:29:40|2059.3|2059|2059.3|2059|2059.3|2059|2059.1|2058.8|16
1723548590000|2024-08-13 11:29:50|2059.4|2059.1|2059.4|2059.1|2059.5|2059.2|2059.3|2059|6
1723548600000|2024-08-13 11:30:00|2059.5|2059.2|2059.3|2059|2059.5|2059.2|2059.3|2059|2
1723548610000|2024-08-13 11:30:10|2059.4|2059.1|2059.3|2059|2059.4|2059.1|2059.3|2059|0
1723548620000|2024-08-13 11:30:20|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|2
1723548630000|2024-08-13 11:30:30|2059.3|2059|2059.5|2059.2|2059.5|2059.2|2059.2|2058.9|6
1723548640000|2024-08-13 11:30:40|2059.4|2059.1|2059.5|2059.2|2059.6|2059.3|2059.4|2059.1|2
1723548650000|2024-08-13 11:30:50|2059.6|2059.3|2059.4|2059.1|2059.6|2059.3|2059.4|2059.1|3
1723548660000|2024-08-13 11:31:00|2059.5|2059.2|2059.6|2059.3|2059.7|2059.4|2059.5|2059.2|2
1723548670000|2024-08-13 11:31:10|2059.7|2059.4|2059.4|2059.1|2059.8|2059.5|2059.1|2058.8|6
1723548680000|2024-08-13 11:31:20|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|1
1723548690000|2024-08-13 11:31:30|2059.5|2059.2|2059.8|2059.5|2059.9|2059.6|2059.5|2059.2|1
1723548700000|2024-08-13 11:31:40|2059.9|2059.6|2059.8|2059.5|2059.9|2059.6|2059.8|2059.5|2
1723548710000|2024-08-13 11:31:50|2059.5|2059.2|2059.4|2059.1|2059.6|2059.3|2059.3|2059|18
1723548720000|2024-08-13 11:32:00|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|2
1723548730000|2024-08-13 11:32:10|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|2059.5|2059.2|1
1723548740000|2024-08-13 11:32:20|2059.6|2059.3|2059.9|2059.6|2059.9|2059.6|2059.5|2059.2|2
1723548750000|2024-08-13 11:32:30|2059.7|2059.4|2059.6|2059.3|2059.7|2059.4|2059.6|2059.3|3
1723548760000|2024-08-13 11:32:40|2059.7|2059.4|2059.6|2059.3|2059.7|2059.4|2059.6|2059.3|2
1723548770000|2024-08-13 11:32:50|2059.7|2059.4|2059.4|2059.1|2059.7|2059.4|2059.4|2059.1|2
1723548780000|2024-08-13 11:33:00|2059.3|2059|2059.3|2059|2059.3|2059|2059.2|2058.9|0
1723548790000|2024-08-13 11:33:10|2059.2|2058.9|2059.4|2059.1|2059.4|2059.1|2059.2|2058.9|1
1723548800000|2024-08-13 11:33:20|2059.2|2058.9|2059.4|2059.1|2059.4|2059.1|2059.2|2058.9|1
1723548810000|2024-08-13 11:33:30|2059.3|2059|2059.5|2059.2|2059.6|2059.3|2059.3|2059|0
1723548820000|2024-08-13 11:33:40|2059.6|2059.3|2059.6|2059.3|2059.7|2059.4|2059.5|2059.2|0
1723548830000|2024-08-13 11:33:50|2059.5|2059.2|2059.4|2059.1|2059.6|2059.3|2059.4|2059.1|3
1723548840000|2024-08-13 11:34:00|2059.5|2059.2|2059.5|2059.2|2059.7|2059.4|2059.5|2059.2|2
1723548850000|2024-08-13 11:34:10|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|2059.4|2059.1|0
1723548860000|2024-08-13 11:34:20|2059.6|2059.3|2059.7|2059.4|2059.7|2059.4|2059.5|2059.2|4
1723548870000|2024-08-13 11:34:30|2059.6|2059.3|2059.4|2059.1|2059.7|2059.4|2059.4|2059.1|4
1723548880000|2024-08-13 11:34:40|2059.5|2059.2|2059.6|2059.3|2059.7|2059.4|2059.4|2059.1|1
1723548890000|2024-08-13 11:34:50|2059.5|2059.2|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|0
1723548900000|2024-08-13 11:35:00|2059.5|2059.2|2059.7|2059.4|2059.7|2059.4|2059.3|2059|21
1723548910000|2024-08-13 11:35:10|2059.8|2059.5|2059.7|2059.4|2059.8|2059.5|2059.7|2059.4|7
1723548920000|2024-08-13 11:35:20|2059.9|2059.6|2059.7|2059.4|2059.9|2059.6|2059.7|2059.4|6
1723548930000|2024-08-13 11:35:30|2059.6|2059.3|2059.2|2058.9|2059.6|2059.3|2059.2|2058.9|1
1723548940000|2024-08-13 11:35:40|2059.4|2059.1|2059.2|2058.9|2059.4|2059.1|2059.2|2058.9|3
1723548950000|2024-08-13 11:35:50|2059.1|2058.8|2059.2|2058.9|2059.2|2058.9|2059.1|2058.8|2
1723548960000|2024-08-13 11:36:00|2059.3|2059|2059.2|2058.9|2059.3|2059|2059.2|2058.9|5
1723548970000|2024-08-13 11:36:10|2059.3|2059|2059.1|2058.8|2059.3|2059|2059|2058.7|6
1723548980000|2024-08-13 11:36:20|2059|2058.7|2059|2058.7|2059|2058.7|2058.9|2058.6|19
1723548990000|2024-08-13 11:36:30|2059.1|2058.8|2059.2|2058.9|2059.2|2058.9|2059.1|2058.8|2
1723549000000|2024-08-13 11:36:40|2059.3|2059|2059.3|2059|2059.5|2059.2|2059.3|2059|0
1723549010000|2024-08-13 11:36:50|2059.4|2059.1|2059.6|2059.3|2059.6|2059.3|2059.3|2059|0
1723549020000|2024-08-13 11:37:00|2059.5|2059.2|2059.2|2058.9|2059.5|2059.2|2059.1|2058.8|1
1723549030000|2024-08-13 11:37:10|2059|2058.7|2059|2058.7|2059|2058.7|2058.9|2058.6|2
1723549040000|2024-08-13 11:37:20|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.6|2058.3|8
1723549050000|2024-08-13 11:37:30|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|0
1723549060000|2024-08-13 11:37:40|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2058.7|2058.4|2
1723549070000|2024-08-13 11:37:50|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|2058.6|2058.3|0
1723549080000|2024-08-13 11:38:00|2058.5|2058.2|2058.6|2058.3|2058.6|2058.3|2058.5|2058.2|23
1723549090000|2024-08-13 11:38:10|2058.4|2058.1|2058.5|2058.2|2058.5|2058.2|2058.4|2058.1|7
1723549100000|2024-08-13 11:38:20|2058.3|2058|2058.4|2058.1|2058.4|2058.1|2058.3|2058|1
1723549110000|2024-08-13 11:38:30|2058.3|2058|2058.5|2058.2|2058.5|2058.2|2058.3|2058|2
1723549120000|2024-08-13 11:38:40|2058.4|2058.1|2058.8|2058.5|2058.8|2058.5|2058.4|2058.1|6
1723549130000|2024-08-13 11:38:50|2058.7|2058.4|2058.8|2058.5|2058.8|2058.5|2058.7|2058.4|0
1723549140000|2024-08-13 11:39:00|2058.9|2058.6|2059.4|2059.1|2059.4|2059.1|2058.9|2058.6|3
1723549150000|2024-08-13 11:39:10|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|1
1723549160000|2024-08-13 11:39:20|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|1
1723549170000|2024-08-13 11:39:30|2059|2058.7|2058.8|2058.5|2059|2058.7|2058.8|2058.5|2
1723549180000|2024-08-13 11:39:40|2058.9|2058.6|2059.7|2059.4|2059.8|2059.5|2058.9|2058.6|27
1723549190000|2024-08-13 11:39:50|2059.9|2059.6|2059.8|2059.5|2059.9|2059.6|2059.8|2059.5|2
1723549200000|2024-08-13 11:40:00|2059.7|2059.4|2059.1|2058.8|2059.8|2059.5|2059.1|2058.8|70
1723549210000|2024-08-13 11:40:10|2059.2|2058.9|2059.1|2058.8|2059.2|2058.9|2059.1|2058.8|5
1723549220000|2024-08-13 11:40:20|2059|2058.7|2058.8|2058.5|2059|2058.7|2058.8|2058.5|4
1723549230000|2024-08-13 11:40:30|2058.9|2058.6|2058.7|2058.4|2058.9|2058.6|2058.7|2058.4|2
1723549240000|2024-08-13 11:40:40|2058.6|2058.3|2058.8|2058.5|2058.9|2058.6|2058.6|2058.3|1
1723549250000|2024-08-13 11:40:50|2058.9|2058.6|2059.1|2058.8|2059.2|2058.9|2058.9|2058.6|1
1723549260000|2024-08-13 11:41:00|2059.4|2059.1|2059.1|2058.8|2059.4|2059.1|2059.1|2058.8|2
1723549270000|2024-08-13 11:41:10|2059.2|2058.9|2059.3|2059|2059.3|2059|2059.2|2058.9|2
1723549280000|2024-08-13 11:41:20|2059.4|2059.1|2059.4|2059.1|2059.5|2059.2|2059.3|2059|1
1723549290000|2024-08-13 11:41:30|2059.3|2059|2059.3|2059|2059.4|2059.1|2059.3|2059|0
1723549300000|2024-08-13 11:41:40|2059.4|2059.1|2059.5|2059.2|2059.5|2059.2|2059.4|2059.1|2
1723549310000|2024-08-13 11:41:50|2059.4|2059.1|2059.6|2059.3|2059.6|2059.3|2059.4|2059.1|1
1723549320000|2024-08-13 11:42:00|2059.7|2059.4|2060.1|2059.8|2060.1|2059.8|2059.5|2059.2|15
1723549330000|2024-08-13 11:42:10|2059.9|2059.6|2059.8|2059.5|2060|2059.7|2059.8|2059.5|5
1723549340000|2024-08-13 11:42:20|2059.9|2059.6|2059.6|2059.3|2059.9|2059.6|2059.6|2059.3|2
1723549350000|2024-08-13 11:42:30|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|2059.7|2059.4|0
1723549360000|2024-08-13 11:42:40|2059.6|2059.3|2059.6|2059.3|2059.7|2059.4|2059.6|2059.3|0
1723549370000|2024-08-13 11:42:50|2059.9|2059.6|2059.8|2059.5|2059.9|2059.6|2059.7|2059.4|4
1723549380000|2024-08-13 11:43:00|2059.9|2059.6|2060.1|2059.8|2060.2|2059.9|2059.9|2059.6|5
1723549390000|2024-08-13 11:43:10|2060|2059.7|2060|2059.7|2060.1|2059.8|2059.9|2059.6|0
1723549400000|2024-08-13 11:43:20|2059.9|2059.6|2059.9|2059.6|2060|2059.7|2059.9|2059.6|0
1723549410000|2024-08-13 11:43:30|2060|2059.7|2059.9|2059.6|2060|2059.7|2059.9|2059.6|0
1723549420000|2024-08-13 11:43:40|2060|2059.7|2059.8|2059.5|2060|2059.7|2059.8|2059.5|0
1723549430000|2024-08-13 11:43:50|2059.9|2059.6|2059.5|2059.2|2059.9|2059.6|2059.5|2059.2|6
1723549440000|2024-08-13 11:44:00|2059.4|2059.1|2059.4|2059.1|2059.5|2059.2|2059.4|2059.1|1
1723549450000|2024-08-13 11:44:10|2059.3|2059|2059.4|2059.1|2059.5|2059.2|2059.2|2058.9|4
1723549460000|2024-08-13 11:44:20|2059.3|2059|2059.2|2058.9|2059.3|2059|2059.2|2058.9|1
1723549470000|2024-08-13 11:44:30|2059.1|2058.8|2059.2|2058.9|2059.2|2058.9|2059.1|2058.8|3
1723549480000|2024-08-13 11:44:40|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2059.1|2058.8|2
1723549490000|2024-08-13 11:44:50|2058.9|2058.6|2059.6|2059.3|2059.7|2059.4|2058.7|2058.4|33
1723549500000|2024-08-13 11:45:00|2059.7|2059.4|2059.9|2059.6|2060|2059.7|2059.7|2059.4|8
1723549510000|2024-08-13 11:45:10|2060|2059.7|2060.2|2059.9|2060.3|2060|2060|2059.7|12
1723549520000|2024-08-13 11:45:20|2060.3|2060|2060.5|2060.2|2060.5|2060.2|2060.3|2060|0
1723549540000|2024-08-13 11:45:40|2060.3|2060|2060.4|2060.1|2060.4|2060.1|2060.3|2060|7
1723549550000|2024-08-13 11:45:50|2060.3|2060|2060.4|2060.1|2060.4|2060.1|2060.2|2059.9|4
1723549560000|2024-08-13 11:46:00|2060.2|2059.9|2060.3|2060|2060.4|2060.1|2060|2059.7|7
1723549570000|2024-08-13 11:46:10|2060.2|2059.9|2060.2|2059.9|2060.3|2060|2060.2|2059.9|0
1723549580000|2024-08-13 11:46:20|2060.4|2060.1|2060.3|2060|2060.4|2060.1|2060.3|2060|2
1723549590000|2024-08-13 11:46:30|2060.4|2060.1|2060.4|2060.1|2060.5|2060.2|2060.3|2060|0
1723549600000|2024-08-13 11:46:40|2060.3|2060|2060.5|2060.2|2060.5|2060.2|2060.3|2060|0
1723549610000|2024-08-13 11:46:50|2060.4|2060.1|2060.5|2060.2|2060.5|2060.2|2060.3|2060|0
1723549620000|2024-08-13 11:47:00|2060.4|2060.1|2060.4|2060.1|2060.6|2060.3|2060.4|2060.1|13
1723549630000|2024-08-13 11:47:10|2060.5|2060.2|2060.7|2060.4|2060.7|2060.4|2060.5|2060.2|0
1723549640000|2024-08-13 11:47:20|2060.8|2060.5|2060.9|2060.6|2061|2060.7|2060.8|2060.5|6
1723549650000|2024-08-13 11:47:30|2061|2060.7|2061|2060.7|2061|2060.7|2060.9|2060.6|0
1723549660000|2024-08-13 11:47:40|2061.1|2060.8|2060.9|2060.6|2061.1|2060.8|2060.9|2060.6|2
1723549670000|2024-08-13 11:47:50|2061|2060.7|2060.7|2060.4|2061|2060.7|2060.6|2060.3|3
1723549680000|2024-08-13 11:48:00|2060.5|2060.2|2060.6|2060.3|2060.6|2060.3|2060.5|2060.2|0
1723549690000|2024-08-13 11:48:10|2060.5|2060.2|2060.5|2060.2|2060.6|2060.3|2060.5|2060.2|0
1723549700000|2024-08-13 11:48:20|2060.6|2060.3|2060.7|2060.4|2060.7|2060.4|2060.5|2060.2|6
1723549710000|2024-08-13 11:48:30|2060.8|2060.5|2060.7|2060.4|2060.8|2060.5|2060.7|2060.4|9
1723549720000|2024-08-13 11:48:40|2060.8|2060.5|2060.7|2060.4|2060.9|2060.6|2060.7|2060.4|3
1723549740000|2024-08-13 11:49:00|2060.8|2060.5|2060.6|2060.3|2060.8|2060.5|2060.5|2060.2|5
1723549750000|2024-08-13 11:49:10|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.6|2060.3|0
1723549760000|2024-08-13 11:49:20|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.6|2060.3|0
1723549770000|2024-08-13 11:49:30|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|2
1723549780000|2024-08-13 11:49:40|2060.4|2060.1|2060.4|2060.1|2060.5|2060.2|2060.4|2060.1|0
1723549790000|2024-08-13 11:49:50|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|2060.6|2060.3|3
1723549800000|2024-08-13 11:50:00|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|2060.4|2060.1|1
1723549810000|2024-08-13 11:50:10|2060.5|2060.2|2060.4|2060.1|2060.5|2060.2|2060.4|2060.1|0
1723549820000|2024-08-13 11:50:20|2060.3|2060|2060.3|2060|2060.4|2060.1|2060.3|2060|0
1723549830000|2024-08-13 11:50:30|2060.2|2059.9|2060.1|2059.8|2060.2|2059.9|2060.1|2059.8|1
1723549840000|2024-08-13 11:50:40|2060.2|2059.9|2060.2|2059.9|2060.3|2060|2060.1|2059.8|2
1723549850000|2024-08-13 11:50:50|2060.1|2059.8|2060.3|2060|2060.3|2060|2060.1|2059.8|1
1723549860000|2024-08-13 11:51:00|2060.4|2060.1|2060|2059.7|2060.4|2060.1|2060|2059.7|0
1723549870000|2024-08-13 11:51:10|2060.1|2059.8|2060|2059.7|2060.1|2059.8|2060|2059.7|0
1723549880000|2024-08-13 11:51:20|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060|2059.7|2
1723549890000|2024-08-13 11:51:30|2060|2059.7|2060|2059.7|2060.1|2059.8|2060|2059.7|1
1723549900000|2024-08-13 11:51:40|2060.1|2059.8|2060.2|2059.9|2060.2|2059.9|2060|2059.7|4
1723549910000|2024-08-13 11:51:50|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|2060.1|2059.8|0
1723549920000|2024-08-13 11:52:00|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|2060.2|2059.9|3
1723549930000|2024-08-13 11:52:10|2060.3|2060|2060.2|2059.9|2060.3|2060|2060.1|2059.8|0
1723549940000|2024-08-13 11:52:20|2060.1|2059.8|2060.2|2059.9|2060.2|2059.9|2060.1|2059.8|1
1723549950000|2024-08-13 11:52:30|2060.1|2059.8|2060.1|2059.8|2060.2|2059.9|2060.1|2059.8|1
1723549960000|2024-08-13 11:52:40|2060.2|2059.9|2060.2|2059.9|2060.3|2060|2060.1|2059.8|1
1723549970000|2024-08-13 11:52:50|2060.1|2059.8|2060.1|2059.8|2060.2|2059.9|2060.1|2059.8|0
1723549980000|2024-08-13 11:53:00|2060|2059.7|2059.9|2059.6|2060|2059.7|2059.8|2059.5|3
1723549990000|2024-08-13 11:53:10|2060|2059.7|2059.9|2059.6|2060|2059.7|2059.9|2059.6|0
1723550000000|2024-08-13 11:53:20|2060|2059.7|2060.2|2059.9|2060.2|2059.9|2060|2059.7|2
1723550010000|2024-08-13 11:53:30|2060.4|2060.1|2060.1|2059.8|2060.4|2060.1|2060.1|2059.8|18
1723550020000|2024-08-13 11:53:40|2060|2059.7|2060|2059.7|2060|2059.7|2060|2059.7|2
1723550030000|2024-08-13 11:53:50|2060.1|2059.8|2060.2|2059.9|2060.2|2059.9|2060.1|2059.8|1
1723550040000|2024-08-13 11:54:00|2060.1|2059.8|2060.5|2060.2|2060.5|2060.2|2060.1|2059.8|6
1723550050000|2024-08-13 11:54:10|2060.4|2060.1|2060.3|2060|2060.4|2060.1|2060.3|2060|1
1723550070000|2024-08-13 11:54:30|2060.2|2059.9|2060.3|2060|2060.3|2060|2060.2|2059.9|1
1723550080000|2024-08-13 11:54:40|2060.2|2059.9|2060.4|2060.1|2060.4|2060.1|2060.2|2059.9|1
1723550090000|2024-08-13 11:54:50|2060.3|2060|2060.3|2060|2060.4|2060.1|2060.3|2060|0
1723550100000|2024-08-13 11:55:00|2060.2|2059.9|2060.4|2060.1|2060.4|2060.1|2060.2|2059.9|0
1723550110000|2024-08-13 11:55:10|2060.5|2060.2|2060.4|2060.1|2060.5|2060.2|2060.4|2060.1|0
1723550120000|2024-08-13 11:55:20|2060.5|2060.2|2060.5|2060.2|2060.5|2060.2|2060.4|2060.1|0
1723550130000|2024-08-13 11:55:30|2060.4|2060.1|2060.3|2060|2060.4|2060.1|2060.3|2060|0
1723550140000|2024-08-13 11:55:40|2060.4|2060.1|2060.5|2060.2|2060.5|2060.2|2060.3|2060|5
1723550150000|2024-08-13 11:55:50|2060.6|2060.3|2060.5|2060.2|2060.6|2060.3|2060.4|2060.1|2
1723550160000|2024-08-13 11:56:00|2060.4|2060.1|2060.4|2060.1|2060.6|2060.3|2060.4|2060.1|3
1723550170000|2024-08-13 11:56:10|2060.5|2060.2|2060.6|2060.3|2060.6|2060.3|2060.4|2060.1|3
1723550180000|2024-08-13 11:56:20|2060.7|2060.4|2060.6|2060.3|2060.7|2060.4|2060.6|2060.3|3
1723550190000|2024-08-13 11:56:30|2060.7|2060.4|2060.9|2060.6|2060.9|2060.6|2060.7|2060.4|1
1723550200000|2024-08-13 11:56:40|2061|2060.7|2061|2060.7|2061.1|2060.8|2061|2060.7|0
1723550210000|2024-08-13 11:56:50|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|2060.9|2060.6|0
1723550220000|2024-08-13 11:57:00|2061|2060.7|2061.1|2060.8|2061.1|2060.8|2061|2060.7|3
1723550230000|2024-08-13 11:57:10|2061.2|2060.9|2061|2060.7|2061.2|2060.9|2061|2060.7|1
1723550240000|2024-08-13 11:57:20|2060.9|2060.6|2061.2|2060.9|2061.3|2061|2060.9|2060.6|7
1723550250000|2024-08-13 11:57:30|2061.3|2061|2061.3|2061|2061.4|2061.1|2061.3|2061|0
1723550260000|2024-08-13 11:57:40|2061.5|2061.2|2061.5|2061.2|2061.5|2061.2|2061.4|2061.1|8
1723550270000|2024-08-13 11:57:50|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|2061.6|2061.3|2
1723550280000|2024-08-13 11:58:00|2061.3|2061|2062|2061.7|2062|2061.7|2061.3|2061|26
1723550290000|2024-08-13 11:58:10|2061.9|2061.6|2062.1|2061.8|2062.1|2061.8|2061.9|2061.6|5
1723550300000|2024-08-13 11:58:20|2062|2061.7|2062.1|2061.8|2062.1|2061.8|2062|2061.7|13
1723550310000|2024-08-13 11:58:30|2062.2|2061.9|2062|2061.7|2062.2|2061.9|2062|2061.7|16
1723550320000|2024-08-13 11:58:40|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|2062.1|2061.8|1
1723550330000|2024-08-13 11:58:50|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|2062.2|2061.9|5
1723550340000|2024-08-13 11:59:00|2062.3|2062|2062.8|2062.5|2062.8|2062.5|2062.3|2062|27
1723550350000|2024-08-13 11:59:10|2062.9|2062.6|2063|2062.7|2063|2062.7|2062.9|2062.6|7
1723550360000|2024-08-13 11:59:20|2062.8|2062.5|2062.7|2062.4|2062.8|2062.5|2062.7|2062.4|8
1723550370000|2024-08-13 11:59:30|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|2062.8|2062.5|4
1723550380000|2024-08-13 11:59:40|2062.7|2062.4|2062.9|2062.6|2062.9|2062.6|2062.7|2062.4|44
1723550390000|2024-08-13 11:59:50|2063|2062.7|2063|2062.7|2063.1|2062.8|2062.9|2062.6|5
1723550400000|2024-08-13 12:00:00|2062.9|2062.6|2062.6|2062.3|2062.9|2062.6|2062|2061.7|53
1723550410000|2024-08-13 12:00:10|2062.5|2062.2|2062.9|2062.6|2062.9|2062.6|2062.4|2062.1|1
1723550420000|2024-08-13 12:00:20|2062.6|2062.3|2062.6|2062.3|2062.6|2062.3|2062.5|2062.2|5
1723550430000|2024-08-13 12:00:30|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|2062.5|2062.2|0
1723550440000|2024-08-13 12:00:40|2062.4|2062.1|2062.3|2062|2062.4|2062.1|2062.3|2062|1
1723550450000|2024-08-13 12:00:50|2062.5|2062.2|2062.1|2061.8|2062.5|2062.2|2062.1|2061.8|4
1723550460000|2024-08-13 12:01:00|2062|2061.7|2062.1|2061.8|2062.3|2062|2062|2061.7|7
1723550470000|2024-08-13 12:01:10|2062.4|2062.1|2062.8|2062.5|2062.8|2062.5|2062.3|2062|36
1723550480000|2024-08-13 12:01:20|2062.9|2062.6|2062.8|2062.5|2062.9|2062.6|2062.7|2062.4|22
1723550490000|2024-08-13 12:01:30|2062.9|2062.6|2062.7|2062.4|2062.9|2062.6|2062.7|2062.4|2
1723550500000|2024-08-13 12:01:40|2062.8|2062.5|2063.2|2062.9|2063.2|2062.9|2062.8|2062.5|7
1723550510000|2024-08-13 12:01:50|2063.1|2062.8|2064|2063.7|2064.2|2063.9|2063.1|2062.8|26
1723550520000|2024-08-13 12:02:00|2063.9|2063.6|2063.8|2063.5|2063.9|2063.6|2063.6|2063.3|13
1723550530000|2024-08-13 12:02:10|2063.7|2063.4|2064.2|2063.9|2064.4|2064.1|2063.7|2063.4|16
1723550540000|2024-08-13 12:02:20|2064.3|2064|2063.9|2063.6|2064.3|2064|2063.9|2063.6|14
1723550550000|2024-08-13 12:02:30|2064|2063.7|2063.9|2063.6|2064|2063.7|2063.9|2063.6|16
1723550560000|2024-08-13 12:02:40|2063.7|2063.4|2063.9|2063.6|2063.9|2063.6|2063.6|2063.3|10
1723550570000|2024-08-13 12:02:50|2064|2063.7|2063.8|2063.5|2064.1|2063.8|2063.7|2063.4|18
1723550580000|2024-08-13 12:03:00|2063.7|2063.4|2063.3|2063|2063.7|2063.4|2063.3|2063|8
1723550590000|2024-08-13 12:03:10|2063.5|2063.2|2063.3|2063|2063.5|2063.2|2063.3|2063|6
1723550600000|2024-08-13 12:03:20|2063.7|2063.4|2063.7|2063.4|2063.7|2063.4|2063.5|2063.2|22
1723550610000|2024-08-13 12:03:30|2063.8|2063.5|2063.7|2063.4|2063.9|2063.6|2063.7|2063.4|3
1723550620000|2024-08-13 12:03:40|2063.8|2063.5|2063.5|2063.2|2063.8|2063.5|2063.5|2063.2|5
1723550630000|2024-08-13 12:03:50|2063.6|2063.3|2064.5|2064.2|2064.6|2064.3|2063.6|2063.3|5
1723550640000|2024-08-13 12:04:00|2064.4|2064.1|2064.5|2064.2|2064.6|2064.3|2064.4|2064.1|0
1723550650000|2024-08-13 12:04:10|2064.7|2064.4|2064.8|2064.5|2064.9|2064.6|2064.7|2064.4|17
1723550660000|2024-08-13 12:04:20|2064.9|2064.6|2064.9|2064.6|2065|2064.7|2064.9|2064.6|1
1723550670000|2024-08-13 12:04:30|2065|2064.7|2065|2064.7|2065|2064.7|2064.8|2064.5|2
1723550680000|2024-08-13 12:04:40|2065.1|2064.8|2065|2064.7|2065.2|2064.9|2064.9|2064.6|9
1723550690000|2024-08-13 12:04:50|2065.1|2064.8|2065.7|2065.4|2065.8|2065.5|2065.1|2064.8|12
1723550700000|2024-08-13 12:05:00|2065.6|2065.3|2065.6|2065.3|2065.7|2065.4|2065.5|2065.2|13
1723550710000|2024-08-13 12:05:10|2065.7|2065.4|2065.9|2065.6|2065.9|2065.6|2065.6|2065.3|6
1723550720000|2024-08-13 12:05:20|2065.8|2065.5|2065.7|2065.4|2065.8|2065.5|2065.7|2065.4|0
1723550730000|2024-08-13 12:05:30|2065.8|2065.5|2066|2065.7|2066.1|2065.8|2065.8|2065.5|7
1723550740000|2024-08-13 12:05:40|2065.9|2065.6|2066.6|2066.3|2066.6|2066.3|2065.9|2065.6|9
1723550750000|2024-08-13 12:05:50|2066.7|2066.4|2066.3|2066|2066.7|2066.4|2066.3|2066|23
1723550760000|2024-08-13 12:06:00|2066.4|2066.1|2066.2|2065.9|2066.6|2066.3|2066.2|2065.9|3
1723550770000|2024-08-13 12:06:10|2066.1|2065.8|2066.3|2066|2066.3|2066|2066.1|2065.8|2
1723550780000|2024-08-13 12:06:20|2066.4|2066.1|2065.9|2065.6|2066.4|2066.1|2065.9|2065.6|3
1723550790000|2024-08-13 12:06:30|2066.1|2065.8|2066.2|2065.9|2066.5|2066.2|2066.1|2065.8|14
1723550800000|2024-08-13 12:06:40|2066.1|2065.8|2066.2|2065.9|2066.3|2066|2066|2065.7|1
1723550810000|2024-08-13 12:06:50|2066.3|2066|2066.2|2065.9|2066.5|2066.2|2066.2|2065.9|3
1723550820000|2024-08-13 12:07:00|2066.3|2066|2066.5|2066.2|2066.7|2066.4|2066.1|2065.8|21
1723550830000|2024-08-13 12:07:10|2066.4|2066.1|2066.5|2066.2|2066.5|2066.2|2066.4|2066.1|6
1723550840000|2024-08-13 12:07:20|2066.4|2066.1|2066.2|2065.9|2066.5|2066.2|2066.2|2065.9|8
1723550850000|2024-08-13 12:07:30|2066.3|2066|2066.5|2066.2|2066.6|2066.3|2066.1|2065.8|13
1723550860000|2024-08-13 12:07:40|2066.4|2066.1|2066.5|2066.2|2066.5|2066.2|2066.4|2066.1|0
1723550870000|2024-08-13 12:07:50|2066.6|2066.3|2066.7|2066.4|2066.8|2066.5|2066.6|2066.3|3
1723550880000|2024-08-13 12:08:00|2066.8|2066.5|2067.1|2066.8|2067.3|2067|2066.8|2066.5|28
1723550890000|2024-08-13 12:08:10|2067|2066.7|2067|2066.7|2067.3|2067|2067|2066.7|7
1723550900000|2024-08-13 12:08:20|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067|2066.7|0
1723550910000|2024-08-13 12:08:30|2067|2066.7|2067.1|2066.8|2067.1|2066.8|2066.9|2066.6|9
1723550920000|2024-08-13 12:08:40|2067|2066.7|2067|2066.7|2067|2066.7|2066.7|2066.4|3
1723550930000|2024-08-13 12:08:50|2067.1|2066.8|2067|2066.7|2067.1|2066.8|2066.9|2066.6|1
1723550940000|2024-08-13 12:09:00|2066.9|2066.6|2067.4|2067.1|2067.5|2067.2|2066.9|2066.6|9
1723550950000|2024-08-13 12:09:10|2067.3|2067|2067.3|2067|2067.3|2067|2067.3|2067|1
1723550960000|2024-08-13 12:09:20|2067.4|2067.1|2067.9|2067.6|2068|2067.7|2067.4|2067.1|39
1723550970000|2024-08-13 12:09:30|2068|2067.7|2067.8|2067.5|2068|2067.7|2067.8|2067.5|15
1723550980000|2024-08-13 12:09:40|2067.9|2067.6|2068.5|2068.2|2068.5|2068.2|2067.9|2067.6|25
1723550990000|2024-08-13 12:09:50|2068.6|2068.3|2068.3|2068|2068.7|2068.4|2068.3|2068|26
1723551000000|2024-08-13 12:10:00|2068.2|2067.9|2068.2|2067.9|2068.2|2067.9|2068|2067.7|16
1723551010000|2024-08-13 12:10:10|2068.1|2067.8|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|26
1723551020000|2024-08-13 12:10:20|2068|2067.7|2067.5|2067.2|2068.1|2067.8|2067.5|2067.2|9
1723551030000|2024-08-13 12:10:30|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067.3|2067|9
1723551040000|2024-08-13 12:10:40|2067.4|2067.1|2067.3|2067|2067.4|2067.1|2067.3|2067|4
1723551050000|2024-08-13 12:10:50|2067.2|2066.9|2067.4|2067.1|2067.4|2067.1|2067.2|2066.9|16
1723551060000|2024-08-13 12:11:00|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|2067.2|2066.9|1
1723551070000|2024-08-13 12:11:10|2067.1|2066.8|2067.1|2066.8|2067.3|2067|2067.1|2066.8|1
1723551080000|2024-08-13 12:11:20|2067|2066.7|2067.1|2066.8|2067.2|2066.9|2067|2066.7|6
1723551090000|2024-08-13 12:11:30|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067.1|2066.8|8
1723551100000|2024-08-13 12:11:40|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|2067.1|2066.8|3
1723551110000|2024-08-13 12:11:50|2067|2066.7|2067|2066.7|2067|2066.7|2067|2066.7|0
1723551120000|2024-08-13 12:12:00|2067.1|2066.8|2069.2|2068.9|2069.2|2068.9|2067.1|2066.8|30
1723551130000|2024-08-13 12:12:10|2069|2068.7|2069|2068.7|2069.1|2068.8|2068.9|2068.6|56
1723551140000|2024-08-13 12:12:20|2068.9|2068.6|2068.8|2068.5|2068.9|2068.6|2068.7|2068.4|22
1723551150000|2024-08-13 12:12:30|2068.9|2068.6|2068.9|2068.6|2068.9|2068.6|2068.8|2068.5|15
1723551160000|2024-08-13 12:12:40|2069|2068.7|2069|2068.7|2069.1|2068.8|2068.9|2068.6|9
1723551170000|2024-08-13 12:12:50|2068.9|2068.6|2069|2068.7|2069|2068.7|2068.9|2068.6|10
1723551180000|2024-08-13 12:13:00|2068.9|2068.6|2069.3|2069|2069.4|2069.1|2068.9|2068.6|13
1723551190000|2024-08-13 12:13:10|2069.4|2069.1|2069.4|2069.1|2069.4|2069.1|2069.2|2068.9|17
1723551200000|2024-08-13 12:13:20|2069.2|2068.9|2069.5|2069.2|2069.6|2069.3|2069|2068.7|27
1723551210000|2024-08-13 12:13:30|2069.4|2069.1|2069.5|2069.2|2069.5|2069.2|2069.4|2069.1|8
1723551220000|2024-08-13 12:13:40|2069.6|2069.3|2069.9|2069.6|2069.9|2069.6|2069.5|2069.2|22
1723551230000|2024-08-13 12:13:50|2069.8|2069.5|2069.6|2069.3|2069.8|2069.5|2069.5|2069.2|23
1723551240000|2024-08-13 12:14:00|2069.5|2069.2|2069.5|2069.2|2069.6|2069.3|2069.5|2069.2|7
1723551250000|2024-08-13 12:14:10|2069.4|2069.1|2068.6|2068.3|2069.4|2069.1|2068.6|2068.3|26
1723551260000|2024-08-13 12:14:20|2068.5|2068.2|2068.6|2068.3|2068.6|2068.3|2068.5|2068.2|3
1723551270000|2024-08-13 12:14:30|||||||||2
1723551280000|2024-08-13 12:14:40|2068.5|2068.2|2068.4|2068.1|2068.6|2068.3|2068|2067.7|28
1723551290000|2024-08-13 12:14:50|2068.5|2068.2|2068.4|2068.1|2068.7|2068.4|2068.3|2068|6
1723551300000|2024-08-13 12:15:00|2068.3|2068|2068.4|2068.1|2068.4|2068.1|2068|2067.7|23
1723551310000|2024-08-13 12:15:10|2068.5|2068.2|2068.7|2068.4|2068.8|2068.5|2068.4|2068.1|9
1723551320000|2024-08-13 12:15:20|2068.6|2068.3|2068.7|2068.4|2068.8|2068.5|2068.6|2068.3|8
1723551330000|2024-08-13 12:15:30|2068.6|2068.3|2068.8|2068.5|2068.8|2068.5|2068.6|2068.3|2
1723551340000|2024-08-13 12:15:40|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|2
1723551350000|2024-08-13 12:15:50|2068.5|2068.2|2068.4|2068.1|2068.5|2068.2|2068.4|2068.1|0
1723551360000|2024-08-13 12:16:00|2068.5|2068.2|2068.6|2068.3|2068.7|2068.4|2068.5|2068.2|3
1723551370000|2024-08-13 12:16:10|2068.7|2068.4|2068.6|2068.3|2068.7|2068.4|2068.6|2068.3|3
1723551380000|2024-08-13 12:16:20|2068.5|2068.2|2068.4|2068.1|2068.6|2068.3|2068.4|2068.1|1
1723551390000|2024-08-13 12:16:30|2068.3|2068|2067.9|2067.6|2068.5|2068.2|2067.9|2067.6|36
1723551400000|2024-08-13 12:16:40|2068|2067.7|2067.7|2067.4|2068|2067.7|2067.7|2067.4|4
1723551410000|2024-08-13 12:16:50|2067.8|2067.5|2068.3|2068|2068.3|2068|2067.8|2067.5|5
1723551430000|2024-08-13 12:17:10|2068.2|2067.9|2068.7|2068.4|2068.7|2068.4|2068.2|2067.9|4
1723551440000|2024-08-13 12:17:20|2068.6|2068.3|2068.5|2068.2|2068.6|2068.3|2068.4|2068.1|11
1723551450000|2024-08-13 12:17:30|2068.4|2068.1|2068.6|2068.3|2068.7|2068.4|2068.4|2068.1|2
1723551460000|2024-08-13 12:17:40|2068.7|2068.4|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|2
1723551470000|2024-08-13 12:17:50|2068.4|2068.1|2068.5|2068.2|2068.5|2068.2|2068.4|2068.1|6
1723551480000|2024-08-13 12:18:00|2068.4|2068.1|2068.4|2068.1|2068.4|2068.1|2068.3|2068|4
1723551490000|2024-08-13 12:18:10|2068.5|2068.2|2068.5|2068.2|2068.7|2068.4|2068.5|2068.2|4
1723551500000|2024-08-13 12:18:20|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2068.3|2068|3
1723551510000|2024-08-13 12:18:30|2068.4|2068.1|2068.3|2068|2068.4|2068.1|2068.2|2067.9|2
1723551520000|2024-08-13 12:18:40|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|13
1723551530000|2024-08-13 12:18:50|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|0
1723551540000|2024-08-13 12:19:00|2068|2067.7|2068|2067.7|2068|2067.7|2068|2067.7|3
1723551550000|2024-08-13 12:19:10|2067.9|2067.6|2067.8|2067.5|2067.9|2067.6|2067.8|2067.5|11
1723551560000|2024-08-13 12:19:20|2067.7|2067.4|2067.4|2067.1|2067.7|2067.4|2067.4|2067.1|4
1723551570000|2024-08-13 12:19:30|2067.3|2067|2067.3|2067|2067.4|2067.1|2067.2|2066.9|10
1723551580000|2024-08-13 12:19:40|2067.4|2067.1|2067.1|2066.8|2067.4|2067.1|2067.1|2066.8|3
1723551590000|2024-08-13 12:19:50|2067|2066.7|2067|2066.7|2067.1|2066.8|2067|2066.7|0
1723551600000|2024-08-13 12:20:00|2067.1|2066.8|2066.9|2066.6|2067.1|2066.8|2066.9|2066.6|5
1723551610000|2024-08-13 12:20:10|2067|2066.7|2066.8|2066.5|2067|2066.7|2066.8|2066.5|1
1723551620000|2024-08-13 12:20:20|2066.9|2066.6|2067|2066.7|2067.1|2066.8|2066.9|2066.6|3
1723551630000|2024-08-13 12:20:30|2067.1|2066.8|2066.9|2066.6|2067.1|2066.8|2066.9|2066.6|10
1723551640000|2024-08-13 12:20:40|2067|2066.7|2067.2|2066.9|2067.2|2066.9|2067|2066.7|0
1723551650000|2024-08-13 12:20:50|2067.1|2066.8|2067.3|2067|2067.3|2067|2067.1|2066.8|1
1723551660000|2024-08-13 12:21:00|2067.4|2067.1|2067.5|2067.2|2067.6|2067.3|2067.3|2067|6
1723551670000|2024-08-13 12:21:10|2067.4|2067.1|2067.2|2066.9|2067.4|2067.1|2067.2|2066.9|3
1723551680000|2024-08-13 12:21:20|2067.1|2066.8|2067.1|2066.8|2067.2|2066.9|2067|2066.7|11
1723551690000|2024-08-13 12:21:30|2067.2|2066.9|2067|2066.7|2067.2|2066.9|2067|2066.7|12
1723551700000|2024-08-13 12:21:40|2066.9|2066.6|2066.8|2066.5|2066.9|2066.6|2066.7|2066.4|3
1723551710000|2024-08-13 12:21:50|2066.6|2066.3|2066.5|2066.2|2066.6|2066.3|2066.5|2066.2|10
1723551720000|2024-08-13 12:22:00|2066.4|2066.1|2066.1|2065.8|2066.5|2066.2|2066|2065.7|22
1723551730000|2024-08-13 12:22:10|2066.2|2065.9|2066|2065.7|2066.2|2065.9|2066|2065.7|5
1723551740000|2024-08-13 12:22:20|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2066|2065.7|2
1723551760000|2024-08-13 12:22:40|2066.1|2065.8|2066|2065.7|2066.2|2065.9|2066|2065.7|19
1723551770000|2024-08-13 12:22:50|2066.3|2066|2066.1|2065.8|2066.3|2066|2066.1|2065.8|4
1723551780000|2024-08-13 12:23:00|2066.2|2065.9|2065.8|2065.5|2066.2|2065.9|2065.8|2065.5|3
1723551790000|2024-08-13 12:23:10|2065.7|2065.4|2065.6|2065.3|2065.8|2065.5|2065.6|2065.3|7
1723551800000|2024-08-13 12:23:20|2065.7|2065.4|2065.5|2065.2|2065.7|2065.4|2065.5|2065.2|19
1723551810000|2024-08-13 12:23:30|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.3|2065|10
1723551830000|2024-08-13 12:23:50|2065.6|2065.3|2065.7|2065.4|2065.7|2065.4|2065.6|2065.3|12
1723551840000|2024-08-13 12:24:00|2066.1|2065.8|2066|2065.7|2066.1|2065.8|2066|2065.7|17
1723551850000|2024-08-13 12:24:10|2065.9|2065.6|2065.8|2065.5|2065.9|2065.6|2065.8|2065.5|8
1723551860000|2024-08-13 12:24:20|2065.9|2065.6|2066|2065.7|2066|2065.7|2065.9|2065.6|2
1723551870000|2024-08-13 12:24:30|2065.8|2065.5|2065.3|2065|2065.8|2065.5|2065.3|2065|9
1723551880000|2024-08-13 12:24:40|2065.2|2064.9|2065.2|2064.9|2065.3|2065|2065.2|2064.9|8
1723551890000|2024-08-13 12:24:50|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2065|2064.7|14
1723551900000|2024-08-13 12:25:00|2065.1|2064.8|2065|2064.7|2065.1|2064.8|2065|2064.7|7
1723551910000|2024-08-13 12:25:10|2064.9|2064.6|2065.2|2064.9|2065.2|2064.9|2064.9|2064.6|7
1723551920000|2024-08-13 12:25:20|2065.3|2065|2064.5|2064.2|2065.3|2065|2064.5|2064.2|45
1723551930000|2024-08-13 12:25:30|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.4|2064.1|21
1723551940000|2024-08-13 12:25:40|2064.5|2064.2|2064.5|2064.2|2064.7|2064.4|2064.5|2064.2|4
1723551950000|2024-08-13 12:25:50|2064.7|2064.4|2065|2064.7|2065|2064.7|2064.7|2064.4|14
1723551960000|2024-08-13 12:26:00|2064.9|2064.6|2065.1|2064.8|2065.1|2064.8|2064.9|2064.6|6
1723551970000|2024-08-13 12:26:10|2065|2064.7|2065.1|2064.8|2065.1|2064.8|2065|2064.7|7
1723551980000|2024-08-13 12:26:20|2064.9|2064.6|2064.8|2064.5|2065.1|2064.8|2064.8|2064.5|7
1723551990000|2024-08-13 12:26:30|2064.7|2064.4|2064.9|2064.6|2064.9|2064.6|2064.5|2064.2|49
1723552000000|2024-08-13 12:26:40|2065.4|2065.1|2065.7|2065.4|2065.7|2065.4|2065.4|2065.1|26
1723552010000|2024-08-13 12:26:50|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|2065.6|2065.3|6
1723552020000|2024-08-13 12:27:00|2065.7|2065.4|2065.4|2065.1|2065.7|2065.4|2065.4|2065.1|15
1723552030000|2024-08-13 12:27:10|2065.5|2065.2|2065.9|2065.6|2066|2065.7|2065.5|2065.2|39
1723552040000|2024-08-13 12:27:20|2066|2065.7|2065.8|2065.5|2066|2065.7|2065.6|2065.3|30
1723552050000|2024-08-13 12:27:30|2065.7|2065.4|2065|2064.7|2065.7|2065.4|2065|2064.7|60
1723552060000|2024-08-13 12:27:40|2065.5|2065.2|2065.5|2065.2|2065.6|2065.3|2065.4|2065.1|34
1723552070000|2024-08-13 12:27:50|2065.4|2065.1|2065.5|2065.2|2065.5|2065.2|2065.4|2065.1|11
1723552080000|2024-08-13 12:28:00|2065.7|2065.4|2065.8|2065.5|2066|2065.7|2065.7|2065.4|24
1723552090000|2024-08-13 12:28:10|2065.9|2065.6|2066.2|2065.9|2066.2|2065.9|2065.9|2065.6|15
1723552100000|2024-08-13 12:28:20|2066.3|2066|2066.1|2065.8|2066.6|2066.3|2066.1|2065.8|16
1723552110000|2024-08-13 12:28:30|2066.2|2065.9|2066.5|2066.2|2066.8|2066.5|2066.2|2065.9|14
1723552120000|2024-08-13 12:28:40|2066.4|2066.1|2066.4|2066.1|2066.4|2066.1|2066.3|2066|15
1723552130000|2024-08-13 12:28:50|2066.5|2066.2|2066.6|2066.3|2066.7|2066.4|2066.5|2066.2|15
1723552140000|2024-08-13 12:29:00|2066.7|2066.4|2066.9|2066.6|2066.9|2066.6|2066.6|2066.3|41
1723552150000|2024-08-13 12:29:10|2067|2066.7|2067.3|2067|2067.3|2067|2067|2066.7|15
1723552160000|2024-08-13 12:29:20|2067.2|2066.9|2067.2|2066.9|2067.3|2067|2067.2|2066.9|29
1723552170000|2024-08-13 12:29:30|2067|2066.7|2066.9|2066.6|2067|2066.7|2066.8|2066.5|16
1723552180000|2024-08-13 12:29:40|2068.2|2067.9|2068.1|2067.8|2068.2|2067.9|2068.1|2067.8|46
1723552190000|2024-08-13 12:29:50|2068|2067.7|2066|2065.7|2068|2067.7|2065.9|2065.6|108
1723552200000|2024-08-13 12:30:00|2066.2|2065.9|2074.2|2073.9|2082.8|2082.5|2066.2|2065.9|491
1723552210000|2024-08-13 12:30:10|2073.8|2073.5|2074.4|2074.1|2075.3|2075|2070.5|2070.2|424
1723552220000|2024-08-13 12:30:20|2074.1|2073.8|2078.7|2078.4|2078.7|2078.4|2074|2073.7|300
1723552230000|2024-08-13 12:30:30|2080.2|2079.9|2081.2|2080.9|2081.6|2081.3|2079.6|2079.3|219
1723552240000|2024-08-13 12:30:40|2081.4|2081.1|2078.5|2078.2|2081.4|2081.1|2077.2|2076.9|185
1723552250000|2024-08-13 12:30:50|2078.8|2078.5|2080.7|2080.4|2080.7|2080.4|2078.8|2078.5|135
1723552260000|2024-08-13 12:31:00|2081|2080.7|2077.3|2077|2081.2|2080.9|2077.2|2076.9|95
1723552270000|2024-08-13 12:31:10|2076.9|2076.6|2077.1|2076.8|2078|2077.7|2076.5|2076.2|93
1723552280000|2024-08-13 12:31:20|2077|2076.7|2080.7|2080.4|2080.9|2080.6|2076.8|2076.5|120
1723552290000|2024-08-13 12:31:30|2080.8|2080.5|2079.6|2079.3|2081|2080.7|2079.6|2079.3|72
1723552300000|2024-08-13 12:31:40|2080.5|2080.2|2077.1|2076.8|2080.5|2080.2|2077.1|2076.8|95
1723552310000|2024-08-13 12:31:50|2076.7|2076.4|2078.9|2078.6|2078.9|2078.6|2076.7|2076.4|119
1723552320000|2024-08-13 12:32:00|2079.2|2078.9|2076.6|2076.3|2079.6|2079.3|2076.5|2076.2|202
1723552330000|2024-08-13 12:32:10|2076.4|2076.1|2075.9|2075.6|2077.9|2077.6|2075.9|2075.6|65
1723552340000|2024-08-13 12:32:20|2076.1|2075.8|2076.2|2075.9|2078|2077.7|2076|2075.7|80
1723552350000|2024-08-13 12:32:30|2076.3|2076|2076.8|2076.5|2076.8|2076.5|2075.1|2074.8|78
1723552360000|2024-08-13 12:32:40|2076.6|2076.3|2076.4|2076.1|2077.8|2077.5|2076.3|2076|110
1723552370000|2024-08-13 12:32:50|2076.7|2076.4|2078|2077.7|2078|2077.7|2076.7|2076.4|62
1723552380000|2024-08-13 12:33:00|2078.1|2077.8|2079.1|2078.8|2079.1|2078.8|2076.9|2076.6|121
1723552390000|2024-08-13 12:33:10|2079.5|2079.2|2079.2|2078.9|2080.3|2080|2079.1|2078.8|45
1723552400000|2024-08-13 12:33:20|2079.1|2078.8|2077.4|2077.1|2079.1|2078.8|2077.3|2077|70
1723552410000|2024-08-13 12:33:30|2077.3|2077|2079.6|2079.3|2079.6|2079.3|2077.1|2076.8|121
1723552420000|2024-08-13 12:33:40|2080|2079.7|2078.8|2078.5|2080|2079.7|2078.7|2078.4|72
1723552430000|2024-08-13 12:33:50|2078.5|2078.2|2078.9|2078.6|2079.9|2079.6|2078.1|2077.8|62
1723552440000|2024-08-13 12:34:00|2079.1|2078.8|2079.9|2079.6|2079.9|2079.6|2079|2078.7|67
1723552450000|2024-08-13 12:34:10|2080|2079.7|2079.3|2079|2081|2080.7|2079.3|2079|71
1723552460000|2024-08-13 12:34:20|2079.2|2078.9|2080|2079.7|2081.5|2081.2|2079.2|2078.9|127
1723552470000|2024-08-13 12:34:30|2080.1|2079.8|2078.9|2078.6|2080.2|2079.9|2078.5|2078.2|58
1723552480000|2024-08-13 12:34:40|2078.6|2078.3|2077.7|2077.4|2079|2078.7|2077.5|2077.2|55
1723552490000|2024-08-13 12:34:50|2077.6|2077.3|2077.5|2077.2|2077.7|2077.4|2077.2|2076.9|54
1723552500000|2024-08-13 12:35:00|2077.9|2077.6|2077.6|2077.3|2078.2|2077.9|2077|2076.7|64
1723552510000|2024-08-13 12:35:10|2077.8|2077.5|2078.9|2078.6|2079.2|2078.9|2077.7|2077.4|63
1723552520000|2024-08-13 12:35:20|2078.8|2078.5|2078.6|2078.3|2078.9|2078.6|2078.2|2077.9|44
1723552530000|2024-08-13 12:35:30|2078.4|2078.1|2079.1|2078.8|2079.3|2079|2078.3|2078|61
1723552540000|2024-08-13 12:35:40|2079.2|2078.9|2079.2|2078.9|2079.2|2078.9|2079|2078.7|14
1723552550000|2024-08-13 12:35:50|2079.1|2078.8|2079.3|2079|2079.3|2079|2078.9|2078.6|87
1723552560000|2024-08-13 12:36:00|2079.4|2079.1|2078.3|2078|2079.4|2079.1|2078.3|2078|286
1723552570000|2024-08-13 12:36:10|2078.1|2077.8|2078.8|2078.5|2079.1|2078.8|2078.1|2077.8|54
1723552580000|2024-08-13 12:36:20|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.1|2077.8|17
1723552590000|2024-08-13 12:36:30|2078.4|2078.1|2078.7|2078.4|2079.1|2078.8|2078|2077.7|225
1723552600000|2024-08-13 12:36:40|2078.6|2078.3|2078.8|2078.5|2078.9|2078.6|2078.1|2077.8|40
1723552610000|2024-08-13 12:36:50|2078.7|2078.4|2079.2|2078.9|2079.2|2078.9|2078.4|2078.1|55
1723552620000|2024-08-13 12:37:00|2079.3|2079|2079.7|2079.4|2081.5|2081.2|2079.3|2079|246
1723552630000|2024-08-13 12:37:10|2079.9|2079.6|2078.4|2078.1|2079.9|2079.6|2078.2|2077.9|86
1723552640000|2024-08-13 12:37:20|2078.8|2078.5|2078.6|2078.3|2079.4|2079.1|2078.5|2078.2|46
1723552650000|2024-08-13 12:37:30|2078.7|2078.4|2078.6|2078.3|2078.8|2078.5|2078.1|2077.8|31
1723552660000|2024-08-13 12:37:40|2078.7|2078.4|2079.5|2079.2|2079.7|2079.4|2078.7|2078.4|33
1723552670000|2024-08-13 12:37:50|2079.4|2079.1|2080.4|2080.1|2080.6|2080.3|2079.4|2079.1|19
1723552680000|2024-08-13 12:38:00|2080.5|2080.2|2079.7|2079.4|2080.5|2080.2|2079.7|2079.4|40
1723552690000|2024-08-13 12:38:10|2079.6|2079.3|2079|2078.7|2079.6|2079.3|2078.7|2078.4|23
1723552700000|2024-08-13 12:38:20|2079.1|2078.8|2079.3|2079|2079.6|2079.3|2078.8|2078.5|25
1723552710000|2024-08-13 12:38:30|2079.2|2078.9|2078.4|2078.1|2079.3|2079|2078.4|2078.1|59
1723552720000|2024-08-13 12:38:40|2078.5|2078.2|2079|2078.7|2079.4|2079.1|2078.3|2078|29
1723552730000|2024-08-13 12:38:50|2078.9|2078.6|2077.2|2076.9|2078.9|2078.6|2076.9|2076.6|110
1723552740000|2024-08-13 12:39:00|2077.3|2077|2077.6|2077.3|2077.9|2077.6|2077|2076.7|41
1723552750000|2024-08-13 12:39:10|2077.3|2077|2077.3|2077|2077.5|2077.2|2077.1|2076.8|40
1723552760000|2024-08-13 12:39:20|2077.4|2077.1|2078.1|2077.8|2078.1|2077.8|2077.3|2077|22
1723552770000|2024-08-13 12:39:30|2078.3|2078|2078.2|2077.9|2078.5|2078.2|2078.1|2077.8|23
1723552780000|2024-08-13 12:39:40|2078.3|2078|2077.8|2077.5|2078.5|2078.2|2077.8|2077.5|38
1723552790000|2024-08-13 12:39:50|2077.9|2077.6|2077.7|2077.4|2078|2077.7|2077.7|2077.4|2
1723552800000|2024-08-13 12:40:00|2077.6|2077.3|2078|2077.7|2078.3|2078|2077.6|2077.3|24
1723552810000|2024-08-13 12:40:10|2077.9|2077.6|2077.9|2077.6|2078.3|2078|2077.6|2077.3|43
1723552820000|2024-08-13 12:40:20|2077.8|2077.5|2077.6|2077.3|2077.8|2077.5|2077.2|2076.9|30
1723552830000|2024-08-13 12:40:30|2077.7|2077.4|2077.5|2077.2|2077.8|2077.5|2077.4|2077.1|13
1723552840000|2024-08-13 12:40:40|2077.4|2077.1|2077.4|2077.1|2077.8|2077.5|2077.4|2077.1|15
1723552850000|2024-08-13 12:40:50|2077.3|2077|2077.2|2076.9|2077.3|2077|2076.8|2076.5|13
1723552860000|2024-08-13 12:41:00|2077.3|2077|2077.5|2077.2|2077.5|2077.2|2077|2076.7|8
1723552870000|2024-08-13 12:41:10|2077.4|2077.1|2077.5|2077.2|2077.7|2077.4|2077.4|2077.1|10
1723552880000|2024-08-13 12:41:20|2077.6|2077.3|2077.5|2077.2|2077.7|2077.4|2077.3|2077|8
1723552890000|2024-08-13 12:41:30|2077.4|2077.1|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|15
1723552900000|2024-08-13 12:41:40|2077.6|2077.3|2077.1|2076.8|2077.7|2077.4|2077|2076.7|24
1723552910000|2024-08-13 12:41:50|2077|2076.7|2077|2076.7|2077.2|2076.9|2076.8|2076.5|17
1723552920000|2024-08-13 12:42:00|2076.9|2076.6|2076.6|2076.3|2076.9|2076.6|2076.5|2076.2|4
1723552930000|2024-08-13 12:42:10|2076.5|2076.2|2076.6|2076.3|2076.7|2076.4|2075.7|2075.4|61
1723552940000|2024-08-13 12:42:20|2076.9|2076.6|2077.9|2077.6|2077.9|2077.6|2076.9|2076.6|26
1723552950000|2024-08-13 12:42:30|2078|2077.7|2077.2|2076.9|2078.2|2077.9|2077.2|2076.9|77
1723552960000|2024-08-13 12:42:40|2077.6|2077.3|2077.7|2077.4|2077.8|2077.5|2077.5|2077.2|28
1723552970000|2024-08-13 12:42:50|2077.9|2077.6|2077.9|2077.6|2078.2|2077.9|2077.6|2077.3|28
1723552980000|2024-08-13 12:43:00|2077.8|2077.5|2080.4|2080.1|2080.4|2080.1|2077.8|2077.5|131
1723552990000|2024-08-13 12:43:10|2080.1|2079.8|2079|2078.7|2080.1|2079.8|2079|2078.7|85
1723553000000|2024-08-13 12:43:20|2078.9|2078.6|2078.2|2077.9|2078.9|2078.6|2078.2|2077.9|31
1723553010000|2024-08-13 12:43:30|2078.5|2078.2|2078.8|2078.5|2079|2078.7|2078.5|2078.2|12
1723553020000|2024-08-13 12:43:40|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.7|2078.4|12
1723553030000|2024-08-13 12:43:50|2079.1|2078.8|2079.8|2079.5|2079.9|2079.6|2078.7|2078.4|33
1723553040000|2024-08-13 12:44:00|2079.7|2079.4|2078.9|2078.6|2079.9|2079.6|2078.7|2078.4|61
1723553050000|2024-08-13 12:44:10|2079.2|2078.9|2080.6|2080.3|2080.6|2080.3|2079.2|2078.9|84
1723553060000|2024-08-13 12:44:20|2080.4|2080.1|2080|2079.7|2080.5|2080.2|2080|2079.7|21
1723553070000|2024-08-13 12:44:30|2079.9|2079.6|2077.5|2077.2|2079.9|2079.6|2077.1|2076.8|64
1723553080000|2024-08-13 12:44:40|2077.4|2077.1|2077.1|2076.8|2077.4|2077.1|2076.9|2076.6|83
1723553090000|2024-08-13 12:44:50|2077|2076.7|2077.2|2076.9|2077.2|2076.9|2076.8|2076.5|19
1723553100000|2024-08-13 12:45:00|2077.4|2077.1|2077.3|2077|2077.5|2077.2|2077|2076.7|42
1723553110000|2024-08-13 12:45:10|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077|2076.7|70
1723553120000|2024-08-13 12:45:20|2077.4|2077.1|2078.5|2078.2|2078.5|2078.2|2077.4|2077.1|46
1723553130000|2024-08-13 12:45:30|2078.4|2078.1|2078.7|2078.4|2078.7|2078.4|2078.3|2078|13
1723553140000|2024-08-13 12:45:40|2078.6|2078.3|2078.7|2078.4|2078.9|2078.6|2078.5|2078.2|7
1723553150000|2024-08-13 12:45:50|2078.8|2078.5|2079.5|2079.2|2079.5|2079.2|2078.8|2078.5|23
1723553160000|2024-08-13 12:46:00|2079.3|2079|2078.5|2078.2|2079.3|2079|2078.4|2078.1|20
1723553170000|2024-08-13 12:46:10|2078.6|2078.3|2078.7|2078.4|2078.7|2078.4|2078.6|2078.3|2
1723553180000|2024-08-13 12:46:20|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.6|2078.3|9
1723553190000|2024-08-13 12:46:30|2078.8|2078.5|2078.1|2077.8|2078.8|2078.5|2078.1|2077.8|29
1723553200000|2024-08-13 12:46:40|2078|2077.7|2078.8|2078.5|2078.8|2078.5|2078|2077.7|7
1723553210000|2024-08-13 12:46:50|2078.6|2078.3|2078.1|2077.8|2078.9|2078.6|2078|2077.7|27
1723553220000|2024-08-13 12:47:00|2078.2|2077.9|2077.4|2077.1|2078.2|2077.9|2077.1|2076.8|25
1723553230000|2024-08-13 12:47:10|2077.3|2077|2077.5|2077.2|2078|2077.7|2077.1|2076.8|35
1723553240000|2024-08-13 12:47:20|2077.6|2077.3|2077.4|2077.1|2077.7|2077.4|2077.2|2076.9|29
1723553250000|2024-08-13 12:47:30|2077.3|2077|2077.4|2077.1|2077.5|2077.2|2077.1|2076.8|42
1723553260000|2024-08-13 12:47:40|2077.7|2077.4|2077.6|2077.3|2077.7|2077.4|2077.4|2077.1|22
1723553270000|2024-08-13 12:47:50|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.1|2076.8|44
1723553280000|2024-08-13 12:48:00|2077.7|2077.4|2078.4|2078.1|2078.5|2078.2|2077.5|2077.2|26
1723553290000|2024-08-13 12:48:10|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.3|2078|14
1723553300000|2024-08-13 12:48:20|2078.9|2078.6|2079.3|2079|2079.3|2079|2078.9|2078.6|9
1723553310000|2024-08-13 12:48:30|2079.2|2078.9|2079.7|2079.4|2079.8|2079.5|2079.1|2078.8|25
1723553320000|2024-08-13 12:48:40|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.8|2079.5|14
1723553330000|2024-08-13 12:48:50|2080.1|2079.8|2079.5|2079.2|2080.1|2079.8|2079.3|2079|41
1723553340000|2024-08-13 12:49:00|2079.4|2079.1|2078.7|2078.4|2079.6|2079.3|2078.7|2078.4|22
1723553350000|2024-08-13 12:49:10|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2078.2|2077.9|6
1723553360000|2024-08-13 12:49:20|2078.3|2078|2078.2|2077.9|2078.3|2078|2078.1|2077.8|1
1723553370000|2024-08-13 12:49:30|2078.6|2078.3|2078.9|2078.6|2079|2078.7|2078.6|2078.3|20
1723553380000|2024-08-13 12:49:40|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.8|2078.5|5
1723553390000|2024-08-13 12:49:50|2078.7|2078.4|2079.3|2079|2079.3|2079|2078.7|2078.4|8
1723553400000|2024-08-13 12:50:00|2079.5|2079.2|2079.5|2079.2|2079.8|2079.5|2079.4|2079.1|12
1723553410000|2024-08-13 12:50:10|2079.6|2079.3|2080|2079.7|2080|2079.7|2079.6|2079.3|16
1723553420000|2024-08-13 12:50:20|2079.9|2079.6|2080|2079.7|2080.1|2079.8|2079.8|2079.5|28
1723553430000|2024-08-13 12:50:30|2080.1|2079.8|2079.8|2079.5|2080.1|2079.8|2079.8|2079.5|28
1723553440000|2024-08-13 12:50:40|2079.7|2079.4|2080.1|2079.8|2080.2|2079.9|2079.6|2079.3|38
1723553450000|2024-08-13 12:50:50|2080|2079.7|2080.6|2080.3|2080.6|2080.3|2080|2079.7|18
1723553460000|2024-08-13 12:51:00|2080.5|2080.2|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|16
1723553470000|2024-08-13 12:51:10|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|10
1723553480000|2024-08-13 12:51:20|2080.3|2080|2080.7|2080.4|2080.7|2080.4|2080.1|2079.8|49
1723553490000|2024-08-13 12:51:30|2080.6|2080.3|2080.4|2080.1|2080.7|2080.4|2080.4|2080.1|38
1723553500000|2024-08-13 12:51:40|2080.6|2080.3|2081|2080.7|2081.1|2080.8|2080.6|2080.3|29
1723553510000|2024-08-13 12:51:50|2080.9|2080.6|2080.9|2080.6|2081.1|2080.8|2080.8|2080.5|28
1723553520000|2024-08-13 12:52:00|2080.8|2080.5|2081.6|2081.3|2081.6|2081.3|2080.7|2080.4|46
1723553530000|2024-08-13 12:52:10|2081.4|2081.1|2081|2080.7|2081.4|2081.1|2081|2080.7|13
1723553540000|2024-08-13 12:52:20|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.9|2080.6|26
1723553550000|2024-08-13 12:52:30|2080.8|2080.5|2079.8|2079.5|2080.8|2080.5|2079.5|2079.2|39
1723553560000|2024-08-13 12:52:40|2079.9|2079.6|2080.2|2079.9|2080.3|2080|2079.9|2079.6|11
1723553570000|2024-08-13 12:52:50|2080.3|2080|2080|2079.7|2080.3|2080|2080|2079.7|7
1723553580000|2024-08-13 12:53:00|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.7|2079.4|9
1723553590000|2024-08-13 12:53:10|2080.1|2079.8|2080.3|2080|2080.4|2080.1|2080.1|2079.8|6
1723553600000|2024-08-13 12:53:20|||||||||3
1723553610000|2024-08-13 12:53:30|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|6
1723553620000|2024-08-13 12:53:40|2080.1|2079.8|2079.7|2079.4|2080.1|2079.8|2079.7|2079.4|5
1723553630000|2024-08-13 12:53:50|2079.9|2079.6|2079.5|2079.2|2080.1|2079.8|2079.5|2079.2|28
1723553640000|2024-08-13 12:54:00|2079.3|2079|2079.8|2079.5|2079.8|2079.5|2079.3|2079|24
1723553650000|2024-08-13 12:54:10|2079.9|2079.6|2079.4|2079.1|2079.9|2079.6|2079.2|2078.9|31
1723553660000|2024-08-13 12:54:20|2079.5|2079.2|2079.4|2079.1|2080|2079.7|2079.4|2079.1|37
1723553670000|2024-08-13 12:54:30|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|1
1723553680000|2024-08-13 12:54:40|2079.1|2078.8|2078.7|2078.4|2079.1|2078.8|2078.5|2078.2|29
1723553690000|2024-08-13 12:54:50|2079|2078.7|2078.9|2078.6|2079.1|2078.8|2078.9|2078.6|16
1723553700000|2024-08-13 12:55:00|2079|2078.7|2078.7|2078.4|2079.2|2078.9|2078.5|2078.2|35
1723553710000|2024-08-13 12:55:10|2078.6|2078.3|2078.5|2078.2|2078.8|2078.5|2078.5|2078.2|16
1723553720000|2024-08-13 12:55:20|2078.4|2078.1|2077.7|2077.4|2078.4|2078.1|2077.6|2077.3|59
1723553730000|2024-08-13 12:55:30|2077.9|2077.6|2078.1|2077.8|2078.5|2078.2|2077.9|2077.6|51
1723553740000|2024-08-13 12:55:40|2077.9|2077.6|2078.1|2077.8|2078.1|2077.8|2077.9|2077.6|25
1723553750000|2024-08-13 12:55:50|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.5|2077.2|32
1723553760000|2024-08-13 12:56:00|2077.7|2077.4|2077.6|2077.3|2077.8|2077.5|2077.6|2077.3|20
1723553770000|2024-08-13 12:56:10|2077.7|2077.4|2077.8|2077.5|2077.8|2077.5|2077.7|2077.4|20
1723553780000|2024-08-13 12:56:20|2078.1|2077.8|2077.9|2077.6|2078.2|2077.9|2077.8|2077.5|22
1723553790000|2024-08-13 12:56:30|2078|2077.7|2078|2077.7|2078.1|2077.8|2077.6|2077.3|47
1723553800000|2024-08-13 12:56:40|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|10
1723553810000|2024-08-13 12:56:50|2078.5|2078.2|2078.8|2078.5|2078.9|2078.6|2078.4|2078.1|14
1723553820000|2024-08-13 12:57:00|2078.7|2078.4|2079.3|2079|2079.3|2079|2078.6|2078.3|12
1723553830000|2024-08-13 12:57:10|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.4|2079.1|10
1723553840000|2024-08-13 12:57:20|2079.7|2079.4|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|24
1723553850000|2024-08-13 12:57:30|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|11
1723553860000|2024-08-13 12:57:40|2079.7|2079.4|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|10
1723553870000|2024-08-13 12:57:50|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|14
1723553880000|2024-08-13 12:58:00|2079.8|2079.5|2079.8|2079.5|2080.1|2079.8|2079.7|2079.4|29
1723553890000|2024-08-13 12:58:10|2079.7|2079.4|2079.9|2079.6|2080|2079.7|2079.7|2079.4|8
1723553900000|2024-08-13 12:58:20|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|7
1723553910000|2024-08-13 12:58:30|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|12
1723553920000|2024-08-13 12:58:40|2080.2|2079.9|2080|2079.7|2080.2|2079.9|2079.9|2079.6|19
1723553930000|2024-08-13 12:58:50|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.9|2079.6|31
1723553940000|2024-08-13 12:59:00|2080.1|2079.8|2080.6|2080.3|2080.6|2080.3|2080.1|2079.8|18
1723553950000|2024-08-13 12:59:10|2080.7|2080.4|2080.9|2080.6|2081|2080.7|2080.7|2080.4|20
1723553960000|2024-08-13 12:59:20|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|6
1723553970000|2024-08-13 12:59:30|2081|2080.7|2080.6|2080.3|2081|2080.7|2080.6|2080.3|35
1723553980000|2024-08-13 12:59:40|2080.5|2080.2|2079.9|2079.6|2080.5|2080.2|2079.9|2079.6|21
1723553990000|2024-08-13 12:59:50|2079.7|2079.4|2079.8|2079.5|2080|2079.7|2079.4|2079.1|56
1723554000000|2024-08-13 13:00:00|2079.5|2079.2|2079.5|2079.2|2080.2|2079.9|2079.3|2079|76
1723554010000|2024-08-13 13:00:10|2079.7|2079.4|2079.3|2079|2079.7|2079.4|2079.3|2079|33
1723554020000|2024-08-13 13:00:20|2079.4|2079.1|2079.7|2079.4|2079.8|2079.5|2079.3|2079|21
1723554030000|2024-08-13 13:00:30|2079.9|2079.6|2080.8|2080.5|2080.8|2080.5|2079.7|2079.4|37
1723554040000|2024-08-13 13:00:40|2080.7|2080.4|2080.5|2080.2|2080.9|2080.6|2080.5|2080.2|15
1723554050000|2024-08-13 13:00:50|2080.3|2080|2079.9|2079.6|2080.4|2080.1|2079.8|2079.5|16
1723554060000|2024-08-13 13:01:00|2079.8|2079.5|2079.9|2079.6|2080|2079.7|2079.8|2079.5|14
1723554070000|2024-08-13 13:01:10|2079.8|2079.5|2079.6|2079.3|2079.8|2079.5|2079.5|2079.2|19
1723554080000|2024-08-13 13:01:20|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|0
1723554090000|2024-08-13 13:01:30|2079.5|2079.2|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|5
1723554100000|2024-08-13 13:01:40|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|5
1723554110000|2024-08-13 13:01:50|2080|2079.7|2080.3|2080|2080.3|2080|2079.9|2079.6|7
1723554120000|2024-08-13 13:02:00|2080.4|2080.1|2080.5|2080.2|2080.7|2080.4|2080.4|2080.1|25
1723554130000|2024-08-13 13:02:10|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|3
1723554140000|2024-08-13 13:02:20|2080.8|2080.5|2080.4|2080.1|2080.8|2080.5|2080.4|2080.1|23
1723554150000|2024-08-13 13:02:30|2080.2|2079.9|2080|2079.7|2080.3|2080|2080|2079.7|2
1723554160000|2024-08-13 13:02:40|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.6|2079.3|4
1723554170000|2024-08-13 13:02:50|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2080|2079.7|1
1723554180000|2024-08-13 13:03:00|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|7
1723554190000|2024-08-13 13:03:10|2080|2079.7|2080.3|2080|2080.5|2080.2|2079.9|2079.6|16
1723554200000|2024-08-13 13:03:20|2080.4|2080.1|2080.5|2080.2|2080.7|2080.4|2080.4|2080.1|4
1723554210000|2024-08-13 13:03:30|2080.6|2080.3|2080.3|2080|2080.8|2080.5|2080.3|2080|13
1723554220000|2024-08-13 13:03:40|2080.4|2080.1|2080.3|2080|2080.5|2080.2|2080.3|2080|2
1723554230000|2024-08-13 13:03:50|2080.4|2080.1|2080.6|2080.3|2080.7|2080.4|2080.4|2080.1|5
1723554240000|2024-08-13 13:04:00|2080.5|2080.2|2079.8|2079.5|2080.5|2080.2|2079.8|2079.5|15
1723554250000|2024-08-13 13:04:10|2079.9|2079.6|2080.5|2080.2|2080.5|2080.2|2079.8|2079.5|8
1723554260000|2024-08-13 13:04:20|2080.3|2080|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|8
1723554270000|2024-08-13 13:04:30|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|6
1723554280000|2024-08-13 13:04:40|2080.4|2080.1|2080.3|2080|2080.5|2080.2|2080.3|2080|10
1723554290000|2024-08-13 13:04:50|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|0
1723554300000|2024-08-13 13:05:00|2080.6|2080.3|2080.7|2080.4|2081|2080.7|2080.6|2080.3|20
1723554310000|2024-08-13 13:05:10|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.8|2080.5|35
1723554320000|2024-08-13 13:05:20|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.9|2080.6|12
1723554330000|2024-08-13 13:05:30|2081|2080.7|2080.8|2080.5|2081|2080.7|2080.8|2080.5|22
1723554340000|2024-08-13 13:05:40|2080.5|2080.2|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|5
1723554350000|2024-08-13 13:05:50|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|1
1723554360000|2024-08-13 13:06:00|2080.5|2080.2|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|12
1723554370000|2024-08-13 13:06:10|2080|2079.7|2080.6|2080.3|2080.6|2080.3|2080|2079.7|15
1723554380000|2024-08-13 13:06:20|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|3
1723554390000|2024-08-13 13:06:30|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|0
1723554400000|2024-08-13 13:06:40|2080.3|2080|2080.3|2080|2080.7|2080.4|2080.2|2079.9|22
1723554410000|2024-08-13 13:06:50|2080.4|2080.1|2080.6|2080.3|2080.7|2080.4|2080.4|2080.1|5
1723554420000|2024-08-13 13:07:00|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|18
1723554430000|2024-08-13 13:07:10|2080.7|2080.4|2080.3|2080|2080.7|2080.4|2080.3|2080|6
1723554440000|2024-08-13 13:07:20|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723554450000|2024-08-13 13:07:30|2080.5|2080.2|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|6
1723554460000|2024-08-13 13:07:40|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|9
1723554470000|2024-08-13 13:07:50|2080.5|2080.2|2081|2080.7|2081|2080.7|2080.5|2080.2|37
1723554480000|2024-08-13 13:08:00|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|6
1723554490000|2024-08-13 13:08:10|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.1|2080.8|21
1723554500000|2024-08-13 13:08:20|2081.1|2080.8|2081.4|2081.1|2081.4|2081.1|2081|2080.7|30
1723554510000|2024-08-13 13:08:30|2081.3|2081|2081.2|2080.9|2081.4|2081.1|2081.2|2080.9|8
1723554520000|2024-08-13 13:08:40|2081.3|2081|2081|2080.7|2081.5|2081.2|2081|2080.7|16
1723554530000|2024-08-13 13:08:50|2081.1|2080.8|2080.7|2080.4|2081.1|2080.8|2080.6|2080.3|36
1723554540000|2024-08-13 13:09:00|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|7
1723554550000|2024-08-13 13:09:10|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|9
1723554560000|2024-08-13 13:09:20|2080.8|2080.5|2081|2080.7|2081.1|2080.8|2080.8|2080.5|6
1723554570000|2024-08-13 13:09:30|2081.1|2080.8|2081.3|2081|2081.3|2081|2081.1|2080.8|1
1723554580000|2024-08-13 13:09:40|2081.4|2081.1|2081.9|2081.6|2081.9|2081.6|2081.4|2081.1|18
1723554590000|2024-08-13 13:09:50|2081.8|2081.5|2081.6|2081.3|2081.9|2081.6|2081.6|2081.3|17
1723554600000|2024-08-13 13:10:00|2081.3|2081|2081|2080.7|2081.6|2081.3|2080.9|2080.6|9
1723554610000|2024-08-13 13:10:10|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|14
1723554620000|2024-08-13 13:10:20|2081.1|2080.8|2081.1|2080.8|2081.3|2081|2081.1|2080.8|4
1723554630000|2024-08-13 13:10:30|2081|2080.7|2081.3|2081|2081.3|2081|2081|2080.7|2
1723554640000|2024-08-13 13:10:40|2081.2|2080.9|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|11
1723554650000|2024-08-13 13:10:50|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2080.9|2080.6|13
1723554660000|2024-08-13 13:11:00|2080.8|2080.5|2080.7|2080.4|2080.9|2080.6|2080.7|2080.4|10
1723554670000|2024-08-13 13:11:10|2080.6|2080.3|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|6
1723554680000|2024-08-13 13:11:20|2080.8|2080.5|2080.5|2080.2|2080.8|2080.5|2080.3|2080|11
1723554690000|2024-08-13 13:11:30|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|4
1723554700000|2024-08-13 13:11:40|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|2
1723554710000|2024-08-13 13:11:50|2080.5|2080.2|2079.8|2079.5|2080.5|2080.2|2079.8|2079.5|22
1723554720000|2024-08-13 13:12:00|2079.7|2079.4|2078.5|2078.2|2079.7|2079.4|2078.5|2078.2|220
1723554730000|2024-08-13 13:12:10|2078.1|2077.8|2078.1|2077.8|2078.1|2077.8|2077.5|2077.2|60
1723554740000|2024-08-13 13:12:20|2078|2077.7|2077.8|2077.5|2078.1|2077.8|2077.5|2077.2|41
1723554750000|2024-08-13 13:12:30|2077.9|2077.6|2077.6|2077.3|2078|2077.7|2077.6|2077.3|33
1723554760000|2024-08-13 13:12:40|2077.7|2077.4|2077.4|2077.1|2078.1|2077.8|2077.4|2077.1|26
1723554770000|2024-08-13 13:12:50|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.2|2076.9|31
1723554780000|2024-08-13 13:13:00|2077.3|2077|2077|2076.7|2077.5|2077.2|2076.5|2076.2|97
1723554790000|2024-08-13 13:13:10|2077.1|2076.8|2077.6|2077.3|2077.6|2077.3|2077.1|2076.8|30
1723554800000|2024-08-13 13:13:20|2077.4|2077.1|2077.6|2077.3|2077.7|2077.4|2077.4|2077.1|8
1723554810000|2024-08-13 13:13:30|2077.7|2077.4|2077|2076.7|2077.7|2077.4|2077|2076.7|27
1723554820000|2024-08-13 13:13:40|2077.1|2076.8|2076.1|2075.8|2077.1|2076.8|2076.1|2075.8|27
1723554830000|2024-08-13 13:13:50|2076.2|2075.9|2076.7|2076.4|2076.9|2076.6|2076.2|2075.9|29
1723554840000|2024-08-13 13:14:00|2076.8|2076.5|2075|2074.7|2076.8|2076.5|2074.9|2074.6|105
1723554850000|2024-08-13 13:14:10|2075.2|2074.9|2075.6|2075.3|2076.2|2075.9|2075.2|2074.9|55
1723554860000|2024-08-13 13:14:20|2075.5|2075.2|2076.5|2076.2|2076.5|2076.2|2075.5|2075.2|29
1723554870000|2024-08-13 13:14:30|2076.6|2076.3|2077.8|2077.5|2077.9|2077.6|2076.5|2076.2|94
1723554880000|2024-08-13 13:14:40|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.1|2076.8|53
1723554890000|2024-08-13 13:14:50|2077.6|2077.3|2077.4|2077.1|2077.7|2077.4|2077.4|2077.1|23
1723554900000|2024-08-13 13:15:00|2077.6|2077.3|2077.6|2077.3|2077.9|2077.6|2077.4|2077.1|31
1723554910000|2024-08-13 13:15:10|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077|2076.7|78
1723554920000|2024-08-13 13:15:20|2077.5|2077.2|2076.4|2076.1|2077.7|2077.4|2076.4|2076.1|53
1723554930000|2024-08-13 13:15:30|2076.5|2076.2|2076.4|2076.1|2076.5|2076.2|2076.4|2076.1|0
1723554940000|2024-08-13 13:15:40|2076.5|2076.2|2076.4|2076.1|2076.8|2076.5|2076.4|2076.1|15
1723554950000|2024-08-13 13:15:50|2076.5|2076.2|2076.7|2076.4|2076.9|2076.6|2076.5|2076.2|21
1723554960000|2024-08-13 13:16:00|2076.8|2076.5|2077.1|2076.8|2077.1|2076.8|2076.7|2076.4|17
1723554970000|2024-08-13 13:16:10|2077.3|2077|2077.5|2077.2|2077.5|2077.2|2077.2|2076.9|29
1723554980000|2024-08-13 13:16:20|2077.7|2077.4|2077|2076.7|2077.8|2077.5|2076.9|2076.6|66
1723554990000|2024-08-13 13:16:30|2077.1|2076.8|2077.8|2077.5|2077.8|2077.5|2077.1|2076.8|11
1723555000000|2024-08-13 13:16:40|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|12
1723555010000|2024-08-13 13:16:50|2077.8|2077.5|2077.3|2077|2077.9|2077.6|2077.3|2077|15
1723555020000|2024-08-13 13:17:00|2077.4|2077.1|2077.4|2077.1|2077.7|2077.4|2077.3|2077|9
1723555030000|2024-08-13 13:17:10|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|3
1723555040000|2024-08-13 13:17:20|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.4|2077.1|6
1723555050000|2024-08-13 13:17:30|2077.6|2077.3|2077.9|2077.6|2077.9|2077.6|2077.6|2077.3|2
1723555060000|2024-08-13 13:17:40|2078|2077.7|2077.7|2077.4|2078|2077.7|2077.7|2077.4|12
1723555070000|2024-08-13 13:17:50|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|1
1723555080000|2024-08-13 13:18:00|2078|2077.7|2078.5|2078.2|2078.7|2078.4|2078|2077.7|33
1723555090000|2024-08-13 13:18:10|2078.8|2078.5|2079|2078.7|2079.2|2078.9|2078.8|2078.5|15
1723555100000|2024-08-13 13:18:20|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|1
1723555110000|2024-08-13 13:18:30|2079|2078.7|2078.6|2078.3|2079|2078.7|2078.4|2078.1|35
1723555120000|2024-08-13 13:18:40|2078.7|2078.4|2079.2|2078.9|2079.2|2078.9|2078.6|2078.3|9
1723555130000|2024-08-13 13:18:50|2079|2078.7|2078.9|2078.6|2079.1|2078.8|2078.9|2078.6|6
1723555140000|2024-08-13 13:19:00|2079|2078.7|2078.8|2078.5|2079|2078.7|2078.7|2078.4|7
1723555150000|2024-08-13 13:19:10|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|0
1723555160000|2024-08-13 13:19:20|2078.8|2078.5|2078.5|2078.2|2078.9|2078.6|2078.5|2078.2|16
1723555180000|2024-08-13 13:19:40|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2078.4|2078.1|4
1723555190000|2024-08-13 13:19:50|2078.3|2078|2078.6|2078.3|2078.6|2078.3|2078.2|2077.9|22
1723555200000|2024-08-13 13:20:00|2078.4|2078.1|2079.7|2079.4|2079.7|2079.4|2078.3|2078|40
1723555210000|2024-08-13 13:20:10|2079.8|2079.5|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|40
1723555220000|2024-08-13 13:20:20|2079.7|2079.4|2079.2|2078.9|2079.7|2079.4|2079.2|2078.9|36
1723555230000|2024-08-13 13:20:30|2079|2078.7|2079.1|2078.8|2079.3|2079|2079|2078.7|24
1723555240000|2024-08-13 13:20:40|2079.3|2079|2079.3|2079|2079.3|2079|2079.1|2078.8|7
1723555250000|2024-08-13 13:20:50|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|26
1723555260000|2024-08-13 13:21:00|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|10
1723555270000|2024-08-13 13:21:10|2079.7|2079.4|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|16
1723555280000|2024-08-13 13:21:20|2079.9|2079.6|2080.2|2079.9|2080.2|2079.9|2079.9|2079.6|8
1723555290000|2024-08-13 13:21:30|2080.1|2079.8|2079.7|2079.4|2080.1|2079.8|2079.7|2079.4|35
1723555300000|2024-08-13 13:21:40|2079.6|2079.3|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|20
1723555310000|2024-08-13 13:21:50|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.8|2079.5|3
1723555320000|2024-08-13 13:22:00|2080.1|2079.8|2080.1|2079.8|2080.5|2080.2|2080|2079.7|13
1723555330000|2024-08-13 13:22:10|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.1|2079.8|14
1723555340000|2024-08-13 13:22:20|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|6
1723555350000|2024-08-13 13:22:30|2080.3|2080|2080.4|2080.1|2080.5|2080.2|2080.3|2080|27
1723555360000|2024-08-13 13:22:40|2080.3|2080|2079.9|2079.6|2080.3|2080|2079.9|2079.6|21
1723555370000|2024-08-13 13:22:50|2079.8|2079.5|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|22
1723555380000|2024-08-13 13:23:00|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|8
1723555390000|2024-08-13 13:23:10|2079.2|2078.9|2078.9|2078.6|2079.2|2078.9|2078.9|2078.6|22
1723555400000|2024-08-13 13:23:20|2079|2078.7|2079|2078.7|2079|2078.7|2078.9|2078.6|10
1723555410000|2024-08-13 13:23:30|2078.9|2078.6|2079.1|2078.8|2079.3|2079|2078.9|2078.6|16
1723555420000|2024-08-13 13:23:40|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|6
1723555430000|2024-08-13 13:23:50|2079.5|2079.2|2078.8|2078.5|2079.5|2079.2|2078.8|2078.5|29
1723555440000|2024-08-13 13:24:00|2078.7|2078.4|2079.1|2078.8|2079.3|2079|2078.7|2078.4|14
1723555450000|2024-08-13 13:24:10|2079.2|2078.9|2078.8|2078.5|2079.2|2078.9|2078.8|2078.5|19
1723555460000|2024-08-13 13:24:20|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|6
1723555470000|2024-08-13 13:24:30|2078.9|2078.6|2079.2|2078.9|2079.2|2078.9|2078.8|2078.5|14
1723555480000|2024-08-13 13:24:40|2079.3|2079|2079.3|2079|2079.3|2079|2079.2|2078.9|6
1723555490000|2024-08-13 13:24:50|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2079|2078.7|3
1723555500000|2024-08-13 13:25:00|2078.9|2078.6|2078.8|2078.5|2079|2078.7|2078.8|2078.5|21
1723555510000|2024-08-13 13:25:10|2078.9|2078.6|2078.4|2078.1|2078.9|2078.6|2078.4|2078.1|32
1723555520000|2024-08-13 13:25:20|2078.5|2078.2|2078.2|2077.9|2078.5|2078.2|2078.2|2077.9|19
1723555530000|2024-08-13 13:25:30|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|17
1723555540000|2024-08-13 13:25:40|2078.5|2078.2|2079|2078.7|2079.1|2078.8|2078.4|2078.1|20
1723555550000|2024-08-13 13:25:50|2079.1|2078.8|2078.6|2078.3|2079.1|2078.8|2078.6|2078.3|27
1723555560000|2024-08-13 13:26:00|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.3|2078|21
1723555570000|2024-08-13 13:26:10|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078.2|2077.9|3
1723555580000|2024-08-13 13:26:20|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|15
1723555590000|2024-08-13 13:26:30|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2077.9|2077.6|20
1723555600000|2024-08-13 13:26:40|2077.9|2077.6|2077.8|2077.5|2078.1|2077.8|2077.7|2077.4|12
1723555610000|2024-08-13 13:26:50|2077.7|2077.4|2077.6|2077.3|2077.8|2077.5|2077.5|2077.2|31
1723555620000|2024-08-13 13:27:00|2077.4|2077.1|2077.3|2077|2077.5|2077.2|2077.3|2077|27
1723555630000|2024-08-13 13:27:10|2077.6|2077.3|2076.8|2076.5|2077.6|2077.3|2076.7|2076.4|58
1723555640000|2024-08-13 13:27:20|2076.7|2076.4|2076.7|2076.4|2076.8|2076.5|2076.7|2076.4|19
1723555650000|2024-08-13 13:27:30|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|9
1723555660000|2024-08-13 13:27:40|2076.5|2076.2|2076.7|2076.4|2076.9|2076.6|2076.5|2076.2|21
1723555670000|2024-08-13 13:27:50|2076.6|2076.3|2076.4|2076.1|2076.6|2076.3|2076.3|2076|46
1723555680000|2024-08-13 13:28:00|2076.7|2076.4|2077.2|2076.9|2077.2|2076.9|2076.5|2076.2|84
1723555690000|2024-08-13 13:28:10|2077.1|2076.8|2077.6|2077.3|2077.6|2077.3|2077|2076.7|26
1723555700000|2024-08-13 13:28:20|2077.8|2077.5|2077.4|2077.1|2077.8|2077.5|2077.4|2077.1|16
1723555710000|2024-08-13 13:28:30|2077.3|2077|2077.6|2077.3|2077.6|2077.3|2077.3|2077|15
1723555720000|2024-08-13 13:28:40|2077.7|2077.4|2077.9|2077.6|2078.1|2077.8|2077.7|2077.4|14
1723555730000|2024-08-13 13:28:50|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|8
1723555740000|2024-08-13 13:29:00|2078|2077.7|2078.1|2077.8|2078.1|2077.8|2077.7|2077.4|11
1723555750000|2024-08-13 13:29:10|2078.2|2077.9|2077.7|2077.4|2078.2|2077.9|2077.7|2077.4|13
1723555760000|2024-08-13 13:29:20|2077.6|2077.3|2078.5|2078.2|2078.5|2078.2|2077.5|2077.2|97
1723555770000|2024-08-13 13:29:30|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|11
1723555780000|2024-08-13 13:29:40|2078.3|2078|2078.4|2078.1|2078.6|2078.3|2078.2|2077.9|65
1723555790000|2024-08-13 13:29:50|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078.1|2077.8|67
1723555800000|2024-08-13 13:30:00|2077.9|2077.6|2077|2076.7|2079.1|2078.8|2076.8|2076.5|773
1723555810000|2024-08-13 13:30:10|2076.8|2076.5|2078|2077.7|2078.6|2078.3|2076.8|2076.5|396
1723555820000|2024-08-13 13:30:20|2077.9|2077.6|2076.4|2076.1|2077.9|2077.6|2076.4|2076.1|160
1723555830000|2024-08-13 13:30:30|2075.7|2075.4|2076.7|2076.4|2076.9|2076.6|2075.1|2074.8|220
1723555840000|2024-08-13 13:30:40|2076.8|2076.5|2076.6|2076.3|2077.2|2076.9|2076.2|2075.9|101
1723555850000|2024-08-13 13:30:50|2076.5|2076.2|2076.3|2076|2076.9|2076.6|2074.9|2074.6|181
1723555860000|2024-08-13 13:31:00|2076.5|2076.2|2075.3|2075|2077.1|2076.8|2075.3|2075|140
1723555870000|2024-08-13 13:31:10|2075.1|2074.8|2073.6|2073.3|2075.1|2074.8|2073.3|2073|285
1723555880000|2024-08-13 13:31:20|2073.4|2073.1|2072.3|2072|2073.6|2073.3|2072|2071.7|224
1723555890000|2024-08-13 13:31:30|2072.4|2072.1|2072.3|2072|2073|2072.7|2071.9|2071.6|343
1723555900000|2024-08-13 13:31:40|2072.4|2072.1|2071.5|2071.2|2073.4|2073.1|2071.3|2071|296
1723555910000|2024-08-13 13:31:50|2071.3|2071|2070.9|2070.6|2071.8|2071.5|2070.5|2070.2|171
1723555920000|2024-08-13 13:32:00|2071.1|2070.8|2071.8|2071.5|2072.1|2071.8|2070.5|2070.2|189
1723555930000|2024-08-13 13:32:10|2071.7|2071.4|2070.6|2070.3|2071.7|2071.4|2070.3|2070|302
1723555940000|2024-08-13 13:32:20|2070.5|2070.2|2072|2071.7|2072.6|2072.3|2070.3|2070|155
1723555950000|2024-08-13 13:32:30|2071.9|2071.6|2073.4|2073.1|2073.5|2073.2|2071.9|2071.6|114
1723555960000|2024-08-13 13:32:40|2073.5|2073.2|2075.5|2075.2|2075.5|2075.2|2073.5|2073.2|532
1723555970000|2024-08-13 13:32:50|2075.6|2075.3|2073.7|2073.4|2075.6|2075.3|2073.5|2073.2|268
1723555980000|2024-08-13 13:33:00|2074|2073.7|2074.7|2074.4|2074.8|2074.5|2073.5|2073.2|121
1723555990000|2024-08-13 13:33:10|2074.6|2074.3|2074.8|2074.5|2075.4|2075.1|2074.3|2074|192
1723556000000|2024-08-13 13:33:20|2074.6|2074.3|2074.9|2074.6|2075.3|2075|2074.2|2073.9|170
1723556010000|2024-08-13 13:33:30|2075|2074.7|2074.1|2073.8|2075.3|2075|2073.8|2073.5|115
1723556020000|2024-08-13 13:33:40|2074.3|2074|2073.4|2073.1|2074.6|2074.3|2073.4|2073.1|125
1723556030000|2024-08-13 13:33:50|2073.1|2072.8|2075|2074.7|2075|2074.7|2073.1|2072.8|115
1723556040000|2024-08-13 13:34:00|2075.1|2074.8|2075.5|2075.2|2075.6|2075.3|2074.8|2074.5|108
1723556050000|2024-08-13 13:34:10|2075.6|2075.3|2075|2074.7|2076.1|2075.8|2074.9|2074.6|128
1723556060000|2024-08-13 13:34:20|2074.9|2074.6|2075.2|2074.9|2075.4|2075.1|2074.5|2074.2|142
1723556070000|2024-08-13 13:34:30|2075.1|2074.8|2074.8|2074.5|2075.3|2075|2074.5|2074.2|106
1723556080000|2024-08-13 13:34:40|2074.9|2074.6|2074.4|2074.1|2075.1|2074.8|2073.5|2073.2|115
1723556090000|2024-08-13 13:34:50|2075.2|2074.9|2074.7|2074.4|2076.1|2075.8|2074.7|2074.4|132
1723556100000|2024-08-13 13:35:00|2075.1|2074.8|2076.2|2075.9|2076.4|2076.1|2075.1|2074.8|219
1723556110000|2024-08-13 13:35:10|2076.3|2076|2074.8|2074.5|2076.6|2076.3|2074.8|2074.5|266
1723556120000|2024-08-13 13:35:20|2074.7|2074.4|2073.5|2073.2|2074.8|2074.5|2073.4|2073.1|110
1723556130000|2024-08-13 13:35:30|2073.4|2073.1|2074.1|2073.8|2074.7|2074.4|2073.2|2072.9|158
1723556140000|2024-08-13 13:35:40|2074|2073.7|2072.8|2072.5|2074.1|2073.8|2072.7|2072.4|112
1723556150000|2024-08-13 13:35:50|2073.2|2072.9|2073|2072.7|2073.5|2073.2|2072.6|2072.3|201
1723556160000|2024-08-13 13:36:00|2073.1|2072.8|2073.1|2072.8|2073.5|2073.2|2072.4|2072.1|174
1723556170000|2024-08-13 13:36:10|2072.8|2072.5|2072.6|2072.3|2073|2072.7|2072.3|2072|139
1723556180000|2024-08-13 13:36:20|2072.7|2072.4|2073.6|2073.3|2074|2073.7|2072.4|2072.1|153
1723556190000|2024-08-13 13:36:30|2073.9|2073.6|2074.6|2074.3|2074.9|2074.6|2073.5|2073.2|108
1723556200000|2024-08-13 13:36:40|2074.7|2074.4|2075.8|2075.5|2076|2075.7|2074.6|2074.3|126
1723556210000|2024-08-13 13:36:50|2075.7|2075.4|2077|2076.7|2077|2076.7|2075.5|2075.2|141
1723556220000|2024-08-13 13:37:00|2077.1|2076.8|2077.8|2077.5|2078.2|2077.9|2077.1|2076.8|258
1723556230000|2024-08-13 13:37:10|2077.7|2077.4|2078|2077.7|2078.2|2077.9|2077.6|2077.3|144
1723556240000|2024-08-13 13:37:20|2077.9|2077.6|2077.3|2077|2078|2077.7|2077.1|2076.8|166
1723556250000|2024-08-13 13:37:30|2077.2|2076.9|2077|2076.7|2077.3|2077|2077|2076.7|84
1723556260000|2024-08-13 13:37:40|2077.2|2076.9|2077.7|2077.4|2078.3|2078|2077.2|2076.9|131
1723556270000|2024-08-13 13:37:50|2077.8|2077.5|2078.2|2077.9|2078.2|2077.9|2076.9|2076.6|80
1723556280000|2024-08-13 13:38:00|2078|2077.7|2078.9|2078.6|2079.8|2079.5|2078|2077.7|163
1723556290000|2024-08-13 13:38:10|2079|2078.7|2078.6|2078.3|2079.6|2079.3|2078.6|2078.3|95
1723556300000|2024-08-13 13:38:20|2078.5|2078.2|2078.1|2077.8|2079.5|2079.2|2078.1|2077.8|89
1723556310000|2024-08-13 13:38:30|2078.3|2078|2079.1|2078.8|2079.3|2079|2077.9|2077.6|74
1723556320000|2024-08-13 13:38:40|2079.2|2078.9|2078.3|2078|2079.5|2079.2|2078.2|2077.9|138
1723556330000|2024-08-13 13:38:50|2078.4|2078.1|2078.6|2078.3|2078.7|2078.4|2077.9|2077.6|65
1723556340000|2024-08-13 13:39:00|2078.5|2078.2|2078.9|2078.6|2079.1|2078.8|2078.5|2078.2|86
1723556350000|2024-08-13 13:39:10|2079.1|2078.8|2079.1|2078.8|2079.6|2079.3|2078.7|2078.4|102
1723556360000|2024-08-13 13:39:20|2079.3|2079|2078.9|2078.6|2079.7|2079.4|2078.6|2078.3|69
1723556370000|2024-08-13 13:39:30|2078.8|2078.5|2077.6|2077.3|2079|2078.7|2077.6|2077.3|91
1723556380000|2024-08-13 13:39:40|2077.7|2077.4|2077.7|2077.4|2077.9|2077.6|2077.3|2077|92
1723556390000|2024-08-13 13:39:50|2077.8|2077.5|2077.9|2077.6|2078.2|2077.9|2077.6|2077.3|54
1723556400000|2024-08-13 13:40:00|2078.4|2078.1|2080.1|2079.8|2080.2|2079.9|2078.4|2078.1|126
1723556410000|2024-08-13 13:40:10|2080|2079.7|2079.3|2079|2080.4|2080.1|2079.3|2079|67
1723556420000|2024-08-13 13:40:20|2079.2|2078.9|2079.4|2079.1|2080|2079.7|2079.2|2078.9|62
1723556430000|2024-08-13 13:40:30|2079.3|2079|2080.1|2079.8|2080.1|2079.8|2079.2|2078.9|99
1723556440000|2024-08-13 13:40:40|2080|2079.7|2079.8|2079.5|2080.3|2080|2079.5|2079.2|58
1723556450000|2024-08-13 13:40:50|2079.6|2079.3|2080.1|2079.8|2080.1|2079.8|2079.3|2079|52
1723556460000|2024-08-13 13:41:00|2080.2|2079.9|2079.5|2079.2|2080.2|2079.9|2079.2|2078.9|60
1723556470000|2024-08-13 13:41:10|2079.6|2079.3|2078.8|2078.5|2079.7|2079.4|2078.6|2078.3|129
1723556480000|2024-08-13 13:41:20|2079.2|2078.9|2078.9|2078.6|2079.7|2079.4|2078.8|2078.5|38
1723556490000|2024-08-13 13:41:30|2078.8|2078.5|2077.8|2077.5|2079.2|2078.9|2077.6|2077.3|89
1723556500000|2024-08-13 13:41:40|2077.9|2077.6|2079.7|2079.4|2079.8|2079.5|2077.9|2077.6|96
1723556510000|2024-08-13 13:41:50|2079.6|2079.3|2080.8|2080.5|2080.8|2080.5|2078.7|2078.4|161
1723556520000|2024-08-13 13:42:00|2081|2080.7|2082.2|2081.9|2082.4|2082.1|2081|2080.7|237
1723556530000|2024-08-13 13:42:10|2082.1|2081.8|2080.6|2080.3|2082.1|2081.8|2080.4|2080.1|408
1723556540000|2024-08-13 13:42:20|2080.3|2080|2079.8|2079.5|2080.6|2080.3|2079.3|2079|468
1723556550000|2024-08-13 13:42:30|2079.7|2079.4|2078.8|2078.5|2079.7|2079.4|2078.6|2078.3|153
1723556560000|2024-08-13 13:42:40|2078.6|2078.3|2079.1|2078.8|2079.2|2078.9|2078.3|2078|94
1723556570000|2024-08-13 13:42:50|2079|2078.7|2079.1|2078.8|2079.4|2079.1|2078.8|2078.5|46
1723556580000|2024-08-13 13:43:00|2079|2078.7|2079.3|2079|2079.7|2079.4|2078.8|2078.5|75
1723556590000|2024-08-13 13:43:10|2079.7|2079.4|2079.7|2079.4|2080.2|2079.9|2079.7|2079.4|96
1723556600000|2024-08-13 13:43:20|2079.8|2079.5|2080.4|2080.1|2080.7|2080.4|2079.8|2079.5|68
1723556610000|2024-08-13 13:43:30|2080.5|2080.2|2079.9|2079.6|2080.7|2080.4|2079.6|2079.3|46
1723556620000|2024-08-13 13:43:40|2080|2079.7|2080.6|2080.3|2080.6|2080.3|2079.7|2079.4|42
1723556630000|2024-08-13 13:43:50|2080.5|2080.2|2080.5|2080.2|2080.7|2080.4|2080.3|2080|23
1723556640000|2024-08-13 13:44:00|2080.6|2080.3|2080.7|2080.4|2081.1|2080.8|2080.3|2080|98
1723556650000|2024-08-13 13:44:10|2080.9|2080.6|2080.5|2080.2|2081.4|2081.1|2080.3|2080|37
1723556660000|2024-08-13 13:44:20|2080.6|2080.3|2080.6|2080.3|2080.9|2080.6|2080.5|2080.2|27
1723556670000|2024-08-13 13:44:30|2080.8|2080.5|2080.7|2080.4|2081.2|2080.9|2080.6|2080.3|32
1723556680000|2024-08-13 13:44:40|2080.8|2080.5|2080.7|2080.4|2080.9|2080.6|2080.5|2080.2|23
1723556690000|2024-08-13 13:44:50|2080.9|2080.6|2079.5|2079.2|2080.9|2080.6|2079.4|2079.1|100
1723556700000|2024-08-13 13:45:00|2079.6|2079.3|2081.6|2081.3|2081.7|2081.4|2079.6|2079.3|110
1723556710000|2024-08-13 13:45:10|2081.7|2081.4|2082.7|2082.4|2082.9|2082.6|2081.7|2081.4|169
1723556720000|2024-08-13 13:45:20|2082.9|2082.6|2082.7|2082.4|2083.3|2083|2082.7|2082.4|106
1723556730000|2024-08-13 13:45:30|2082.6|2082.3|2082.8|2082.5|2083|2082.7|2082.2|2081.9|345
1723556740000|2024-08-13 13:45:40|2082.7|2082.4|2082|2081.7|2083.1|2082.8|2081.6|2081.3|265
1723556750000|2024-08-13 13:45:50|2081.8|2081.5|2081.8|2081.5|2082.1|2081.8|2081.3|2081|66
1723556760000|2024-08-13 13:46:00|2081.9|2081.6|2082.8|2082.5|2083.3|2083|2081.9|2081.6|156
1723556770000|2024-08-13 13:46:10|2082.7|2082.4|2083.3|2083|2083.5|2083.2|2082.5|2082.2|91
1723556780000|2024-08-13 13:46:20|2083.5|2083.2|2083.4|2083.1|2083.6|2083.3|2082.8|2082.5|99
1723556790000|2024-08-13 13:46:30|2083.5|2083.2|2083.8|2083.5|2083.9|2083.6|2083.3|2083|85
1723556800000|2024-08-13 13:46:40|2083.6|2083.3|2082.9|2082.6|2084.3|2084|2082.7|2082.4|134
1723556810000|2024-08-13 13:46:50|2082.8|2082.5|2083.1|2082.8|2083.2|2082.9|2082.7|2082.4|62
1723556820000|2024-08-13 13:47:00|2083|2082.7|2083.7|2083.4|2084|2083.7|2083|2082.7|105
1723556830000|2024-08-13 13:47:10|2083.6|2083.3|2083.3|2083|2083.9|2083.6|2082.9|2082.6|45
1723556840000|2024-08-13 13:47:20|2083.4|2083.1|2082.5|2082.2|2083.5|2083.2|2082.2|2081.9|45
1723556850000|2024-08-13 13:47:30|2082.6|2082.3|2082.5|2082.2|2082.9|2082.6|2082.1|2081.8|50
1723556860000|2024-08-13 13:47:40|2082.6|2082.3|2083.3|2083|2083.6|2083.3|2082.6|2082.3|42
1723556870000|2024-08-13 13:47:50|2083.2|2082.9|2082.9|2082.6|2083.6|2083.3|2082.9|2082.6|61
1723556880000|2024-08-13 13:48:00|2082.8|2082.5|2082.2|2081.9|2083|2082.7|2081.9|2081.6|142
1723556890000|2024-08-13 13:48:10|2082.1|2081.8|2081.9|2081.6|2082.6|2082.3|2081.7|2081.4|63
1723556900000|2024-08-13 13:48:20|2081.8|2081.5|2081|2080.7|2082.1|2081.8|2080.9|2080.6|125
1723556910000|2024-08-13 13:48:30|2080.9|2080.6|2081.9|2081.6|2081.9|2081.6|2080.7|2080.4|92
1723556920000|2024-08-13 13:48:40|2081.8|2081.5|2081.7|2081.4|2082|2081.7|2081.5|2081.2|59
1723556930000|2024-08-13 13:48:50|2081.6|2081.3|2080.8|2080.5|2081.6|2081.3|2080.5|2080.2|43
1723556940000|2024-08-13 13:49:00|2080.9|2080.6|2080.5|2080.2|2081.2|2080.9|2080.5|2080.2|51
1723556950000|2024-08-13 13:49:10|2080.6|2080.3|2080.3|2080|2080.7|2080.4|2080|2079.7|53
1723556960000|2024-08-13 13:49:20|2080.5|2080.2|2080.5|2080.2|2080.8|2080.5|2080.3|2080|39
1723556970000|2024-08-13 13:49:30|2080.4|2080.1|2080.1|2079.8|2080.4|2080.1|2079.5|2079.2|80
1723556980000|2024-08-13 13:49:40|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2079.9|2079.6|60
1723556990000|2024-08-13 13:49:50|2080.3|2080|2081.3|2081|2081.4|2081.1|2080.2|2079.9|89
1723557000000|2024-08-13 13:50:00|2081.4|2081.1|2081.4|2081.1|2082.1|2081.8|2081.1|2080.8|92
1723557010000|2024-08-13 13:50:10|2081.3|2081|2080.8|2080.5|2081.5|2081.2|2080.7|2080.4|50
1723557020000|2024-08-13 13:50:20|2080.9|2080.6|2081.7|2081.4|2082|2081.7|2080.8|2080.5|74
1723557030000|2024-08-13 13:50:30|2081.8|2081.5|2082.6|2082.3|2082.9|2082.6|2081.8|2081.5|77
1723557040000|2024-08-13 13:50:40|2083|2082.7|2083.8|2083.5|2083.8|2083.5|2082.9|2082.6|98
1723557050000|2024-08-13 13:50:50|2083.7|2083.4|2084.2|2083.9|2084.5|2084.2|2083.5|2083.2|235
1723557060000|2024-08-13 13:51:00|2084.3|2084|2084.5|2084.2|2084.6|2084.3|2083.8|2083.5|94
1723557070000|2024-08-13 13:51:10|2084.6|2084.3|2085.4|2085.1|2085.6|2085.3|2084.5|2084.2|183
1723557080000|2024-08-13 13:51:20|2085.5|2085.2|2084.2|2083.9|2085.5|2085.2|2083.8|2083.5|142
1723557090000|2024-08-13 13:51:30|2084.1|2083.8|2084.7|2084.4|2084.8|2084.5|2084|2083.7|37
1723557100000|2024-08-13 13:51:40|2084.9|2084.6|2084.7|2084.4|2085|2084.7|2084.7|2084.4|79
1723557110000|2024-08-13 13:51:50|2084.8|2084.5|2084.4|2084.1|2084.8|2084.5|2084.2|2083.9|71
1723557120000|2024-08-13 13:52:00|2084.5|2084.2|2084.4|2084.1|2084.6|2084.3|2084|2083.7|33
1723557130000|2024-08-13 13:52:10|2084.5|2084.2|2083.8|2083.5|2084.7|2084.4|2083.6|2083.3|47
1723557140000|2024-08-13 13:52:20|2083.6|2083.3|2083.3|2083|2084.1|2083.8|2083.3|2083|33
1723557150000|2024-08-13 13:52:30|2083.4|2083.1|2082.6|2082.3|2083.8|2083.5|2082.4|2082.1|49
1723557160000|2024-08-13 13:52:40|2082.5|2082.2|2081.4|2081.1|2082.5|2082.2|2081.4|2081.1|82
1723557170000|2024-08-13 13:52:50|2081.3|2081|2081.2|2080.9|2081.7|2081.4|2081|2080.7|51
1723557180000|2024-08-13 13:53:00|2081.3|2081|2080.7|2080.4|2081.6|2081.3|2080.7|2080.4|70
1723557190000|2024-08-13 13:53:10|2080.6|2080.3|2080.4|2080.1|2080.7|2080.4|2080.4|2080.1|50
1723557200000|2024-08-13 13:53:20|2080.5|2080.2|2080.9|2080.6|2081.1|2080.8|2080.3|2080|71
1723557210000|2024-08-13 13:53:30|2080.8|2080.5|2081.2|2080.9|2081.4|2081.1|2080.6|2080.3|53
1723557220000|2024-08-13 13:53:40|2081.4|2081.1|2081.6|2081.3|2082.1|2081.8|2081.4|2081.1|72
1723557230000|2024-08-13 13:53:50|2081.7|2081.4|2081.4|2081.1|2081.9|2081.6|2081.3|2081|27
1723557240000|2024-08-13 13:54:00|2081.7|2081.4|2082.2|2081.9|2082.6|2082.3|2081.6|2081.3|43
1723557250000|2024-08-13 13:54:10|2082.1|2081.8|2082.4|2082.1|2082.4|2082.1|2081.4|2081.1|66
1723557260000|2024-08-13 13:54:20|2082.3|2082|2081.9|2081.6|2082.7|2082.4|2081.9|2081.6|45
1723557270000|2024-08-13 13:54:30|2081.8|2081.5|2082|2081.7|2082.4|2082.1|2081.8|2081.5|69
1723557280000|2024-08-13 13:54:40|2081.9|2081.6|2080.9|2080.6|2082.2|2081.9|2080.9|2080.6|218
1723557290000|2024-08-13 13:54:50|2080.8|2080.5|2080.8|2080.5|2080.9|2080.6|2080.7|2080.4|17
1723557300000|2024-08-13 13:55:00|2081.3|2081|2079.5|2079.2|2081.3|2081|2079.5|2079.2|131
1723557310000|2024-08-13 13:55:10|2079.6|2079.3|2078.2|2077.9|2079.6|2079.3|2078.1|2077.8|210
1723557320000|2024-08-13 13:55:20|2078.3|2078|2077.5|2077.2|2078.4|2078.1|2077.4|2077.1|120
1723557330000|2024-08-13 13:55:30|2077.3|2077|2077.3|2077|2077.7|2077.4|2077|2076.7|115
1723557340000|2024-08-13 13:55:40|2077.2|2076.9|2077.2|2076.9|2077.7|2077.4|2077.2|2076.9|42
1723557350000|2024-08-13 13:55:50|2077.3|2077|2077.7|2077.4|2078|2077.7|2076.8|2076.5|104
1723557360000|2024-08-13 13:56:00|2077.6|2077.3|2076.9|2076.6|2077.7|2077.4|2076.9|2076.6|93
1723557370000|2024-08-13 13:56:10|2076.8|2076.5|2076.7|2076.4|2076.9|2076.6|2075.8|2075.5|115
1723557380000|2024-08-13 13:56:20|2077|2076.7|2077.8|2077.5|2077.8|2077.5|2076.8|2076.5|71
1723557390000|2024-08-13 13:56:30|2078|2077.7|2077.7|2077.4|2078.1|2077.8|2077.5|2077.2|90
1723557400000|2024-08-13 13:56:40|2077.9|2077.6|2078.3|2078|2078.8|2078.5|2077.7|2077.4|70
1723557410000|2024-08-13 13:56:50|2078.4|2078.1|2079|2078.7|2079|2078.7|2078.2|2077.9|22
1723557420000|2024-08-13 13:57:00|2079.2|2078.9|2079.2|2078.9|2079.3|2079|2078.8|2078.5|75
1723557430000|2024-08-13 13:57:10|2079.1|2078.8|2079|2078.7|2079.2|2078.9|2078.6|2078.3|53
1723557440000|2024-08-13 13:57:20|2078.7|2078.4|2078.3|2078|2078.9|2078.6|2078.3|2078|46
1723557450000|2024-08-13 13:57:30|2078.5|2078.2|2078.9|2078.6|2079.1|2078.8|2078.3|2078|47
1723557460000|2024-08-13 13:57:40|2078.6|2078.3|2077.6|2077.3|2078.6|2078.3|2077.6|2077.3|43
1723557470000|2024-08-13 13:57:50|2077.5|2077.2|2077.9|2077.6|2077.9|2077.6|2077.2|2076.9|85
1723557480000|2024-08-13 13:58:00|2078|2077.7|2077.7|2077.4|2078|2077.7|2077.4|2077.1|18
1723557490000|2024-08-13 13:58:10|2077.8|2077.5|2079.1|2078.8|2079.1|2078.8|2077.6|2077.3|37
1723557500000|2024-08-13 13:58:20|2079|2078.7|2078.4|2078.1|2079.6|2079.3|2078.3|2078|47
1723557510000|2024-08-13 13:58:30|2078.3|2078|2078.2|2077.9|2078.5|2078.2|2077.7|2077.4|45
1723557520000|2024-08-13 13:58:40|2078.4|2078.1|2078.7|2078.4|2078.8|2078.5|2078.1|2077.8|33
1723557530000|2024-08-13 13:58:50|2078.8|2078.5|2078.9|2078.6|2079.2|2078.9|2078.5|2078.2|30
1723557540000|2024-08-13 13:59:00|2078.8|2078.5|2079.6|2079.3|2079.8|2079.5|2078.8|2078.5|183
1723557550000|2024-08-13 13:59:10|2079.7|2079.4|2079.6|2079.3|2080|2079.7|2079.5|2079.2|44
1723557560000|2024-08-13 13:59:20|2079.3|2079|2078.9|2078.6|2079.4|2079.1|2078.6|2078.3|35
1723557570000|2024-08-13 13:59:30|2078.7|2078.4|2078.7|2078.4|2079.3|2079|2078.7|2078.4|68
1723557580000|2024-08-13 13:59:40|2078.6|2078.3|2077.9|2077.6|2078.7|2078.4|2077.7|2077.4|37
1723557590000|2024-08-13 13:59:50|2077.8|2077.5|2077.7|2077.4|2078.2|2077.9|2077.3|2077|121
1723557600000|2024-08-13 14:00:00|2077.6|2077.3|2076|2075.7|2077.6|2077.3|2075.9|2075.6|161
1723557610000|2024-08-13 14:00:10|2076.1|2075.8|2076.3|2076|2076.3|2076|2075.4|2075.1|131
1723557620000|2024-08-13 14:00:20|2076.4|2076.1|2075.6|2075.3|2076.4|2076.1|2075.3|2075|88
1723557630000|2024-08-13 14:00:30|2075.5|2075.2|2075.1|2074.8|2076.3|2076|2074.8|2074.5|94
1723557640000|2024-08-13 14:00:40|2075|2074.7|2074.6|2074.3|2075.9|2075.6|2074.6|2074.3|50
1723557650000|2024-08-13 14:00:50|2074.7|2074.4|2074.3|2074|2074.9|2074.6|2074.2|2073.9|47
1723557660000|2024-08-13 14:01:00|2074.2|2073.9|2075.2|2074.9|2075.2|2074.9|2074.1|2073.8|87
1723557670000|2024-08-13 14:01:10|2075.1|2074.8|2075.5|2075.2|2075.8|2075.5|2074.6|2074.3|76
1723557680000|2024-08-13 14:01:20|2075.6|2075.3|2074.9|2074.6|2075.6|2075.3|2074.7|2074.4|48
1723557690000|2024-08-13 14:01:30|2074.8|2074.5|2074.4|2074.1|2075|2074.7|2074.4|2074.1|59
1723557700000|2024-08-13 14:01:40|2074.3|2074|2075.6|2075.3|2075.7|2075.4|2074.2|2073.9|44
1723557710000|2024-08-13 14:01:50|2075.7|2075.4|2075|2074.7|2075.9|2075.6|2074.3|2074|64
1723557720000|2024-08-13 14:02:00|2074.8|2074.5|2074.2|2073.9|2075|2074.7|2074.2|2073.9|33
1723557730000|2024-08-13 14:02:10|2074.1|2073.8|2072.8|2072.5|2074.1|2073.8|2072.6|2072.3|168
1723557740000|2024-08-13 14:02:20|2072.7|2072.4|2072.8|2072.5|2073|2072.7|2072.6|2072.3|106
1723557750000|2024-08-13 14:02:30|2072.5|2072.2|2071.6|2071.3|2072.7|2072.4|2071.6|2071.3|172
1723557760000|2024-08-13 14:02:40|2071.7|2071.4|2069.7|2069.4|2071.7|2071.4|2069.7|2069.4|273
1723557770000|2024-08-13 14:02:50|2069.6|2069.3|2071.2|2070.9|2071.2|2070.9|2069.6|2069.3|359
1723557780000|2024-08-13 14:03:00|2071.3|2071|2071.5|2071.2|2071.6|2071.3|2071.1|2070.8|84
1723557790000|2024-08-13 14:03:10|2071.4|2071.1|2071.7|2071.4|2072|2071.7|2071.3|2071|65
1723557800000|2024-08-13 14:03:20|2071.8|2071.5|2071|2070.7|2071.8|2071.5|2070.8|2070.5|75
1723557810000|2024-08-13 14:03:30|2070.9|2070.6|2070.3|2070|2071|2070.7|2070.1|2069.8|84
1723557820000|2024-08-13 14:03:40|2070.4|2070.1|2070.1|2069.8|2070.4|2070.1|2069.8|2069.5|72
1723557830000|2024-08-13 14:03:50|2070|2069.7|2070.5|2070.2|2070.6|2070.3|2069.8|2069.5|57
1723557840000|2024-08-13 14:04:00|2070.6|2070.3|2070.7|2070.4|2071.7|2071.4|2070.4|2070.1|68
1723557850000|2024-08-13 14:04:10|2070.8|2070.5|2069.8|2069.5|2071|2070.7|2069.7|2069.4|48
1723557860000|2024-08-13 14:04:20|2069.7|2069.4|2070.1|2069.8|2070.2|2069.9|2069.6|2069.3|147
1723557870000|2024-08-13 14:04:30|2070|2069.7|2069.6|2069.3|2070.4|2070.1|2069.6|2069.3|45
1723557880000|2024-08-13 14:04:40|2069.5|2069.2|2068.9|2068.6|2069.5|2069.2|2068.7|2068.4|100
1723557890000|2024-08-13 14:04:50|2069|2068.7|2069.2|2068.9|2069.6|2069.3|2068.8|2068.5|77
1723557900000|2024-08-13 14:05:00|2069.3|2069|2067.7|2067.4|2069.4|2069.1|2067.7|2067.4|170
1723557910000|2024-08-13 14:05:10|2067.8|2067.5|2067.9|2067.6|2067.9|2067.6|2067|2066.7|148
1723557920000|2024-08-13 14:05:20|2068|2067.7|2067|2066.7|2068|2067.7|2067|2066.7|65
1723557930000|2024-08-13 14:05:30|2066.9|2066.6|2067.3|2067|2067.4|2067.1|2066.7|2066.4|73
1723557940000|2024-08-13 14:05:40|2067.2|2066.9|2066.4|2066.1|2067.7|2067.4|2066.2|2065.9|119
1723557950000|2024-08-13 14:05:50|2066.2|2065.9|2066.8|2066.5|2066.9|2066.6|2065.8|2065.5|320
1723557960000|2024-08-13 14:06:00|2066.9|2066.6|2067.6|2067.3|2067.6|2067.3|2066.8|2066.5|145
1723557970000|2024-08-13 14:06:10|2067.7|2067.4|2067.3|2067|2068.6|2068.3|2067.2|2066.9|266
1723557980000|2024-08-13 14:06:20|2067.1|2066.8|2066.9|2066.6|2067.4|2067.1|2066.7|2066.4|113
1723557990000|2024-08-13 14:06:30|2066.8|2066.5|2067.2|2066.9|2067.3|2067|2066.1|2065.8|240
1723558000000|2024-08-13 14:06:40|2067.3|2067|2068.2|2067.9|2068.2|2067.9|2067.3|2067|48
1723558010000|2024-08-13 14:06:50|2068.4|2068.1|2068.9|2068.6|2069.1|2068.8|2068.4|2068.1|78
1723558020000|2024-08-13 14:07:00|2069|2068.7|2069.7|2069.4|2069.9|2069.6|2068.8|2068.5|102
1723558030000|2024-08-13 14:07:10|2069.8|2069.5|2069.1|2068.8|2069.8|2069.5|2068.7|2068.4|56
1723558040000|2024-08-13 14:07:20|2069|2068.7|2067.4|2067.1|2069.1|2068.8|2067.3|2067|127
1723558050000|2024-08-13 14:07:30|2067.6|2067.3|2069.1|2068.8|2069.2|2068.9|2067.6|2067.3|71
1723558060000|2024-08-13 14:07:40|2069.2|2068.9|2069.3|2069|2069.6|2069.3|2069|2068.7|41
1723558070000|2024-08-13 14:07:50|2068.9|2068.6|2069.3|2069|2069.3|2069|2068.8|2068.5|33
1723558080000|2024-08-13 14:08:00|2069.2|2068.9|2069.5|2069.2|2069.5|2069.2|2068.5|2068.2|60
1723558090000|2024-08-13 14:08:10|2069.9|2069.6|2071.5|2071.2|2071.6|2071.3|2069.8|2069.5|274
1723558100000|2024-08-13 14:08:20|2071.4|2071.1|2071.7|2071.4|2072.1|2071.8|2071.2|2070.9|122
1723558110000|2024-08-13 14:08:30|2071.9|2071.6|2072.8|2072.5|2073|2072.7|2071.9|2071.6|155
1723558120000|2024-08-13 14:08:40|2072.9|2072.6|2073.2|2072.9|2073.6|2073.3|2072.9|2072.6|87
1723558130000|2024-08-13 14:08:50|2073.1|2072.8|2072.9|2072.6|2073.5|2073.2|2072.8|2072.5|94
1723558140000|2024-08-13 14:09:00|2072.8|2072.5|2072.7|2072.4|2072.9|2072.6|2072.2|2071.9|73
1723558150000|2024-08-13 14:09:10|2072.4|2072.1|2072.6|2072.3|2073.3|2073|2072.2|2071.9|75
1723558160000|2024-08-13 14:09:20|2072.7|2072.4|2072.7|2072.4|2073.1|2072.8|2072.4|2072.1|45
1723558170000|2024-08-13 14:09:30|2072.5|2072.2|2072.6|2072.3|2073.2|2072.9|2072.5|2072.2|45
1723558180000|2024-08-13 14:09:40|2072.5|2072.2|2070.7|2070.4|2072.5|2072.2|2070.6|2070.3|95
1723558190000|2024-08-13 14:09:50|2070.6|2070.3|2071|2070.7|2071.2|2070.9|2070.3|2070|51
1723558200000|2024-08-13 14:10:00|2071.2|2070.9|2071.5|2071.2|2071.6|2071.3|2070.6|2070.3|64
1723558210000|2024-08-13 14:10:10|2071.2|2070.9|2071.9|2071.6|2072.2|2071.9|2071.1|2070.8|62
1723558220000|2024-08-13 14:10:20|2072|2071.7|2072|2071.7|2072.6|2072.3|2071.8|2071.5|54
1723558230000|2024-08-13 14:10:30|2072.3|2072|2072.1|2071.8|2072.5|2072.2|2072|2071.7|41
1723558240000|2024-08-13 14:10:40|2072|2071.7|2071.7|2071.4|2072.3|2072|2071.2|2070.9|41
1723558250000|2024-08-13 14:10:50|2071.5|2071.2|2071|2070.7|2071.8|2071.5|2071|2070.7|37
1723558260000|2024-08-13 14:11:00|2070.9|2070.6|2070.2|2069.9|2071.2|2070.9|2070.2|2069.9|130
1723558270000|2024-08-13 14:11:10|2070.3|2070|2070.5|2070.2|2071.1|2070.8|2070.2|2069.9|33
1723558280000|2024-08-13 14:11:20|2070.6|2070.3|2070|2069.7|2070.6|2070.3|2069.9|2069.6|37
1723558290000|2024-08-13 14:11:30|2069.9|2069.6|2071.2|2070.9|2071.7|2071.4|2069.7|2069.4|43
1723558300000|2024-08-13 14:11:40|2071.1|2070.8|2071.9|2071.6|2072|2071.7|2071.1|2070.8|47
1723558310000|2024-08-13 14:11:50|2071.8|2071.5|2072.3|2072|2072.3|2072|2071.6|2071.3|31
1723558320000|2024-08-13 14:12:00|2072.5|2072.2|2072.4|2072.1|2072.5|2072.2|2072|2071.7|80
1723558330000|2024-08-13 14:12:10|2072.5|2072.2|2072.5|2072.2|2072.9|2072.6|2072.3|2072|20
1723558340000|2024-08-13 14:12:20|2072.6|2072.3|2073|2072.7|2073.1|2072.8|2072.3|2072|18
1723558350000|2024-08-13 14:12:30|2073.1|2072.8|2073.3|2073|2073.6|2073.3|2073.1|2072.8|54
1723558360000|2024-08-13 14:12:40|2073.4|2073.1|2074.1|2073.8|2074.4|2074.1|2073.3|2073|104
1723558370000|2024-08-13 14:12:50|2074|2073.7|2074.2|2073.9|2074.3|2074|2074|2073.7|61
1723558380000|2024-08-13 14:13:00|2074.4|2074.1|2074.3|2074|2074.4|2074.1|2074|2073.7|72
1723558390000|2024-08-13 14:13:10|2074.2|2073.9|2073.1|2072.8|2074.6|2074.3|2073.1|2072.8|82
1723558400000|2024-08-13 14:13:20|2073|2072.7|2073.7|2073.4|2073.8|2073.5|2073|2072.7|36
1723558410000|2024-08-13 14:13:30|2073.9|2073.6|2073.7|2073.4|2074|2073.7|2073.3|2073|31
1723558420000|2024-08-13 14:13:40|2073.6|2073.3|2073.3|2073|2073.7|2073.4|2073|2072.7|27
1723558430000|2024-08-13 14:13:50|2073.2|2072.9|2072.7|2072.4|2073.2|2072.9|2072.6|2072.3|32
1723558440000|2024-08-13 14:14:00|2072.8|2072.5|2073.5|2073.2|2073.7|2073.4|2072.8|2072.5|55
1723558450000|2024-08-13 14:14:10|2073.4|2073.1|2074.7|2074.4|2074.9|2074.6|2073.4|2073.1|42
1723558460000|2024-08-13 14:14:20|2074.8|2074.5|2074.5|2074.2|2075|2074.7|2074.5|2074.2|19
1723558470000|2024-08-13 14:14:30|2074.6|2074.3|2074.9|2074.6|2075.1|2074.8|2074.5|2074.2|37
1723558480000|2024-08-13 14:14:40|2074.8|2074.5|2074|2073.7|2075|2074.7|2074|2073.7|53
1723558490000|2024-08-13 14:14:50|2073.8|2073.5|2074|2073.7|2074.1|2073.8|2073.5|2073.2|44
1723558500000|2024-08-13 14:15:00|2073.9|2073.6|2074.6|2074.3|2074.6|2074.3|2073.7|2073.4|44
1723558510000|2024-08-13 14:15:10|2074.5|2074.2|2075.1|2074.8|2075.2|2074.9|2074.5|2074.2|44
1723558520000|2024-08-13 14:15:20|2075|2074.7|2073.7|2073.4|2075.1|2074.8|2073.7|2073.4|59
1723558530000|2024-08-13 14:15:30|2073.9|2073.6|2073.6|2073.3|2073.9|2073.6|2073.4|2073.1|79
1723558540000|2024-08-13 14:15:40|2073.7|2073.4|2073.5|2073.2|2074|2073.7|2073.3|2073|52
1723558550000|2024-08-13 14:15:50|2073.7|2073.4|2073|2072.7|2074.6|2074.3|2072.9|2072.6|71
1723558560000|2024-08-13 14:16:00|2073.1|2072.8|2073.4|2073.1|2073.8|2073.5|2073.1|2072.8|42
1723558570000|2024-08-13 14:16:10|2073.5|2073.2|2072.4|2072.1|2073.5|2073.2|2072.2|2071.9|42
1723558580000|2024-08-13 14:16:20|2072.3|2072|2073.1|2072.8|2073.1|2072.8|2072.3|2072|37
1723558590000|2024-08-13 14:16:30|2073|2072.7|2072.1|2071.8|2073.2|2072.9|2072.1|2071.8|29
1723558600000|2024-08-13 14:16:40|2072|2071.7|2073.1|2072.8|2073.1|2072.8|2071.6|2071.3|75
1723558610000|2024-08-13 14:16:50|2073|2072.7|2072.1|2071.8|2073.3|2073|2072.1|2071.8|49
1723558620000|2024-08-13 14:17:00|2072.4|2072.1|2071.3|2071|2072.5|2072.2|2071.3|2071|50
1723558630000|2024-08-13 14:17:10|2071.4|2071.1|2071|2070.7|2071.4|2071.1|2070.9|2070.6|44
1723558640000|2024-08-13 14:17:20|2070.9|2070.6|2070.4|2070.1|2070.9|2070.6|2070|2069.7|70
1723558650000|2024-08-13 14:17:30|2070.3|2070|2071.2|2070.9|2071.9|2071.6|2070.3|2070|18
1723558660000|2024-08-13 14:17:40|2070.9|2070.6|2070|2069.7|2070.9|2070.6|2069.1|2068.8|94
1723558670000|2024-08-13 14:17:50|2069.9|2069.6|2070.6|2070.3|2070.6|2070.3|2069.7|2069.4|36
1723558680000|2024-08-13 14:18:00|2070.8|2070.5|2070.1|2069.8|2071|2070.7|2069.9|2069.6|34
1723558690000|2024-08-13 14:18:10|2070.2|2069.9|2069.2|2068.9|2070.2|2069.9|2069.2|2068.9|42
1723558700000|2024-08-13 14:18:20|2069.3|2069|2069.9|2069.6|2070|2069.7|2069|2068.7|94
1723558710000|2024-08-13 14:18:30|2070|2069.7|2069.5|2069.2|2070|2069.7|2069.4|2069.1|40
1723558720000|2024-08-13 14:18:40|2069.6|2069.3|2069|2068.7|2069.6|2069.3|2068.9|2068.6|88
1723558730000|2024-08-13 14:18:50|2069.1|2068.8|2069.1|2068.8|2069.5|2069.2|2068.7|2068.4|111
1723558740000|2024-08-13 14:19:00|2069.2|2068.9|2069.6|2069.3|2069.7|2069.4|2069|2068.7|61
1723558750000|2024-08-13 14:19:10|2069.5|2069.2|2070.3|2070|2070.6|2070.3|2069.5|2069.2|128
1723558760000|2024-08-13 14:19:20|2070.5|2070.2|2070.7|2070.4|2070.8|2070.5|2070.2|2069.9|113
1723558770000|2024-08-13 14:19:30|2070.6|2070.3|2070.2|2069.9|2070.6|2070.3|2069.7|2069.4|65
1723558780000|2024-08-13 14:19:40|2070.3|2070|2069|2068.7|2070.3|2070|2068.8|2068.5|73
1723558790000|2024-08-13 14:19:50|2068.8|2068.5|2069.3|2069|2069.5|2069.2|2068.5|2068.2|103
1723558800000|2024-08-13 14:20:00|2069.2|2068.9|2068.6|2068.3|2069.3|2069|2068.6|2068.3|76
1723558810000|2024-08-13 14:20:10|2068.7|2068.4|2068.6|2068.3|2069.5|2069.2|2068.4|2068.1|48
1723558820000|2024-08-13 14:20:20|2068.7|2068.4|2069|2068.7|2069.6|2069.3|2068.7|2068.4|92
1723558830000|2024-08-13 14:20:30|2069.3|2069|2070.4|2070.1|2070.4|2070.1|2069.2|2068.9|106
1723558840000|2024-08-13 14:20:40|2070.3|2070|2069.6|2069.3|2070.5|2070.2|2069.5|2069.2|72
1723558850000|2024-08-13 14:20:50|2069.4|2069.1|2068.8|2068.5|2069.6|2069.3|2068.8|2068.5|74
1723558860000|2024-08-13 14:21:00|2069|2068.7|2069|2068.7|2069.3|2069|2068.7|2068.4|101
1723558870000|2024-08-13 14:21:10|2068.9|2068.6|2069.2|2068.9|2069.4|2069.1|2068.5|2068.2|50
1723558880000|2024-08-13 14:21:20|2069.1|2068.8|2069.7|2069.4|2070.1|2069.8|2069.1|2068.8|70
1723558890000|2024-08-13 14:21:30|2069.6|2069.3|2068.2|2067.9|2069.7|2069.4|2068.2|2067.9|81
1723558900000|2024-08-13 14:21:40|2068.1|2067.8|2067.8|2067.5|2068.4|2068.1|2067.8|2067.5|73
1723558910000|2024-08-13 14:21:50|2067.7|2067.4|2067.3|2067|2067.9|2067.6|2067.1|2066.8|157
1723558920000|2024-08-13 14:22:00|2067.2|2066.9|2068.6|2068.3|2068.8|2068.5|2067.2|2066.9|130
1723558930000|2024-08-13 14:22:10|2068.4|2068.1|2069.4|2069.1|2069.4|2069.1|2067.9|2067.6|62
1723558940000|2024-08-13 14:22:20|2069.2|2068.9|2069.2|2068.9|2069.5|2069.2|2068.7|2068.4|24
1723558950000|2024-08-13 14:22:30|2069.3|2069|2070.4|2070.1|2070.5|2070.2|2069.3|2069|30
1723558960000|2024-08-13 14:22:40|2070.6|2070.3|2070.7|2070.4|2071|2070.7|2070.4|2070.1|133
1723558970000|2024-08-13 14:22:50|2070.6|2070.3|2069.2|2068.9|2070.8|2070.5|2069|2068.7|47
1723558980000|2024-08-13 14:23:00|2069.3|2069|2069.2|2068.9|2069.6|2069.3|2068.6|2068.3|38
1723558990000|2024-08-13 14:23:10|2069.1|2068.8|2069.2|2068.9|2069.5|2069.2|2069|2068.7|25
1723559000000|2024-08-13 14:23:20|2069.1|2068.8|2069.2|2068.9|2069.3|2069|2069|2068.7|67
1723559010000|2024-08-13 14:23:30|2069.3|2069|2068.8|2068.5|2069.3|2069|2068.8|2068.5|9
1723559020000|2024-08-13 14:23:40|2068.9|2068.6|2069|2068.7|2069.2|2068.9|2068.8|2068.5|26
1723559030000|2024-08-13 14:23:50|2068.9|2068.6|2069.6|2069.3|2069.6|2069.3|2068.7|2068.4|52
1723559040000|2024-08-13 14:24:00|2069.8|2069.5|2069.4|2069.1|2069.9|2069.6|2069.2|2068.9|64
1723559050000|2024-08-13 14:24:10|2069.3|2069|2069.5|2069.2|2069.5|2069.2|2068.9|2068.6|14
1723559060000|2024-08-13 14:24:20|2069.4|2069.1|2068.3|2068|2069.5|2069.2|2068.3|2068|43
1723559070000|2024-08-13 14:24:30|2068.4|2068.1|2068.8|2068.5|2069.2|2068.9|2068.4|2068.1|25
1723559080000|2024-08-13 14:24:40|2068.7|2068.4|2068.6|2068.3|2068.9|2068.6|2068.4|2068.1|27
1723559090000|2024-08-13 14:24:50|2068.5|2068.2|2068.7|2068.4|2068.8|2068.5|2068|2067.7|41
1723559100000|2024-08-13 14:25:00|2068.8|2068.5|2069.6|2069.3|2070.1|2069.8|2068.8|2068.5|116
1723559110000|2024-08-13 14:25:10|2069.5|2069.2|2068.5|2068.2|2069.5|2069.2|2068.2|2067.9|36
1723559120000|2024-08-13 14:25:20|2068.4|2068.1|2067.7|2067.4|2068.4|2068.1|2067.6|2067.3|37
1723559130000|2024-08-13 14:25:30|2067.6|2067.3|2067.7|2067.4|2067.9|2067.6|2067.5|2067.2|10
1723559140000|2024-08-13 14:25:40|2067.8|2067.5|2068.6|2068.3|2068.8|2068.5|2067.8|2067.5|19
1723559150000|2024-08-13 14:25:50|2068.7|2068.4|2068.7|2068.4|2069.1|2068.8|2068.4|2068.1|38
1723559160000|2024-08-13 14:26:00|2068.8|2068.5|2069|2068.7|2069.5|2069.2|2068.8|2068.5|20
1723559170000|2024-08-13 14:26:10|2068.9|2068.6|2069.7|2069.4|2069.7|2069.4|2068.7|2068.4|35
1723559180000|2024-08-13 14:26:20|2070|2069.7|2070.7|2070.4|2070.8|2070.5|2069.7|2069.4|99
1723559190000|2024-08-13 14:26:30|2070.8|2070.5|2071.3|2071|2071.5|2071.2|2070.7|2070.4|33
1723559200000|2024-08-13 14:26:40|2071.4|2071.1|2071.9|2071.6|2072|2071.7|2071.2|2070.9|136
1723559210000|2024-08-13 14:26:50|2072|2071.7|2072|2071.7|2072.2|2071.9|2071.7|2071.4|51
1723559220000|2024-08-13 14:27:00|2072.1|2071.8|2072.5|2072.2|2072.5|2072.2|2071.9|2071.6|64
1723559230000|2024-08-13 14:27:10|2072.4|2072.1|2072.2|2071.9|2072.4|2072.1|2071.9|2071.6|27
1723559240000|2024-08-13 14:27:20|2072.1|2071.8|2072.1|2071.8|2072.4|2072.1|2071.9|2071.6|17
1723559250000|2024-08-13 14:27:30|2072.2|2071.9|2072.3|2072|2072.4|2072.1|2071.8|2071.5|35
1723559260000|2024-08-13 14:27:40|2072.1|2071.8|2072.2|2071.9|2072.4|2072.1|2072|2071.7|14
1723559270000|2024-08-13 14:27:50|2072.3|2072|2072.4|2072.1|2072.7|2072.4|2072|2071.7|22
1723559280000|2024-08-13 14:28:00|2072.5|2072.2|2072.5|2072.2|2072.7|2072.4|2072.3|2072|27
1723559290000|2024-08-13 14:28:10|2072.8|2072.5|2072.7|2072.4|2073|2072.7|2072.7|2072.4|43
1723559300000|2024-08-13 14:28:20|2072.5|2072.2|2072.7|2072.4|2073|2072.7|2072.3|2072|77
1723559310000|2024-08-13 14:28:30|2072.6|2072.3|2073.2|2072.9|2073.4|2073.1|2072.6|2072.3|38
1723559320000|2024-08-13 14:28:40|2073.1|2072.8|2073|2072.7|2073.1|2072.8|2073|2072.7|9
1723559330000|2024-08-13 14:28:50|2072.6|2072.3|2072.4|2072.1|2072.7|2072.4|2071.9|2071.6|100
1723559340000|2024-08-13 14:29:00|2072.3|2072|2071.9|2071.6|2072.4|2072.1|2071.9|2071.6|19
1723559350000|2024-08-13 14:29:10|2072|2071.7|2071.4|2071.1|2072|2071.7|2071.4|2071.1|44
1723559360000|2024-08-13 14:29:20|2071.5|2071.2|2072.4|2072.1|2072.4|2072.1|2071.4|2071.1|18
1723559370000|2024-08-13 14:29:30|2072.3|2072|2071.8|2071.5|2072.6|2072.3|2071.8|2071.5|40
1723559380000|2024-08-13 14:29:40|2072|2071.7|2072.1|2071.8|2072.4|2072.1|2072|2071.7|29
1723559390000|2024-08-13 14:29:50|2072.4|2072.1|2072.4|2072.1|2072.4|2072.1|2072.3|2072|60
1723559400000|2024-08-13 14:30:00|2072.3|2072|2070.4|2070.1|2072.4|2072.1|2070.4|2070.1|162
1723559410000|2024-08-13 14:30:10|2070.2|2069.9|2069.4|2069.1|2070.8|2070.5|2069.4|2069.1|164
1723559420000|2024-08-13 14:30:20|2069.6|2069.3|2069.1|2068.8|2069.8|2069.5|2069.1|2068.8|65
1723559430000|2024-08-13 14:30:30|2069.2|2068.9|2068.8|2068.5|2069.3|2069|2068.7|2068.4|99
1723559440000|2024-08-13 14:30:40|2068.7|2068.4|2068.7|2068.4|2068.8|2068.5|2068.1|2067.8|137
1723559450000|2024-08-13 14:30:50|2068.5|2068.2|2069|2068.7|2069|2068.7|2068.2|2067.9|57
1723559460000|2024-08-13 14:31:00|2068.9|2068.6|2068.5|2068.2|2069.1|2068.8|2068.3|2068|88
1723559470000|2024-08-13 14:31:10|2068.4|2068.1|2068.1|2067.8|2068.6|2068.3|2067.9|2067.6|126
1723559480000|2024-08-13 14:31:20|2068.2|2067.9|2068|2067.7|2068.7|2068.4|2068|2067.7|32
1723559490000|2024-08-13 14:31:30|2067.9|2067.6|2067.1|2066.8|2067.9|2067.6|2067|2066.7|120
1723559500000|2024-08-13 14:31:40|2067|2066.7|2067.9|2067.6|2067.9|2067.6|2067|2066.7|111
1723559510000|2024-08-13 14:31:50|2067.8|2067.5|2068|2067.7|2068|2067.7|2067.7|2067.4|80
1723559520000|2024-08-13 14:32:00|2067.9|2067.6|2067.4|2067.1|2067.9|2067.6|2067.1|2066.8|90
1723559530000|2024-08-13 14:32:10|2067.5|2067.2|2067.2|2066.9|2067.7|2067.4|2067.2|2066.9|19
1723559540000|2024-08-13 14:32:20|2067.3|2067|2067.4|2067.1|2067.5|2067.2|2067.1|2066.8|31
1723559550000|2024-08-13 14:32:30|2067.5|2067.2|2068.1|2067.8|2068.1|2067.8|2067.4|2067.1|40
1723559560000|2024-08-13 14:32:40|2067.8|2067.5|2067.8|2067.5|2068.5|2068.2|2067.7|2067.4|75
1723559570000|2024-08-13 14:32:50|2068|2067.7|2067.9|2067.6|2068|2067.7|2067.3|2067|24
1723559580000|2024-08-13 14:33:00|2068|2067.7|2067.9|2067.6|2068.3|2068|2067.5|2067.2|15
1723559590000|2024-08-13 14:33:10|2067.8|2067.5|2067.2|2066.9|2067.9|2067.6|2067.1|2066.8|34
1723559600000|2024-08-13 14:33:20|2067.3|2067|2066.8|2066.5|2067.4|2067.1|2066.6|2066.3|60
1723559610000|2024-08-13 14:33:30|2066.7|2066.4|2067.3|2067|2067.3|2067|2066.6|2066.3|50
1723559620000|2024-08-13 14:33:40|2067.5|2067.2|2068.5|2068.2|2068.7|2068.4|2067.5|2067.2|77
1723559630000|2024-08-13 14:33:50|2068.4|2068.1|2069.4|2069.1|2069.4|2069.1|2068.4|2068.1|48
1723559640000|2024-08-13 14:34:00|2069.3|2069|2070|2069.7|2070|2069.7|2069|2068.7|48
1723559650000|2024-08-13 14:34:10|2069.9|2069.6|2070|2069.7|2070.4|2070.1|2069.9|2069.6|40
1723559660000|2024-08-13 14:34:20|2070.2|2069.9|2070.4|2070.1|2070.4|2070.1|2070.1|2069.8|35
1723559670000|2024-08-13 14:34:30|2070.3|2070|2069.8|2069.5|2070.5|2070.2|2069.8|2069.5|26
1723559680000|2024-08-13 14:34:40|2069.9|2069.6|2069.7|2069.4|2070|2069.7|2069.3|2069|16
1723559690000|2024-08-13 14:34:50|2069.6|2069.3|2069.6|2069.3|2069.9|2069.6|2069.4|2069.1|15
1723559700000|2024-08-13 14:35:00|2069.9|2069.6|2070.3|2070|2070.4|2070.1|2069.7|2069.4|46
1723559710000|2024-08-13 14:35:10|2070.4|2070.1|2070.1|2069.8|2070.4|2070.1|2070|2069.7|20
1723559720000|2024-08-13 14:35:20|2070|2069.7|2069.7|2069.4|2070|2069.7|2069.1|2068.8|28
1723559730000|2024-08-13 14:35:30|2069.8|2069.5|2070.1|2069.8|2070.1|2069.8|2069.3|2069|8
1723559740000|2024-08-13 14:35:40|2070|2069.7|2069.6|2069.3|2070.1|2069.8|2069.4|2069.1|8
1723559750000|2024-08-13 14:35:50|2069.8|2069.5|2069.9|2069.6|2070|2069.7|2069.6|2069.3|9
1723559760000|2024-08-13 14:36:00|2069.8|2069.5|2069.9|2069.6|2070.4|2070.1|2069.8|2069.5|10
1723559770000|2024-08-13 14:36:10|2070|2069.7|2070.3|2070|2070.4|2070.1|2070|2069.7|12
1723559780000|2024-08-13 14:36:20|2070.4|2070.1|2069.6|2069.3|2070.5|2070.2|2069.6|2069.3|27
1723559790000|2024-08-13 14:36:30|2069.7|2069.4|2070.1|2069.8|2070.2|2069.9|2069.3|2069|29
1723559800000|2024-08-13 14:36:40|2070.2|2069.9|2070.4|2070.1|2070.5|2070.2|2070|2069.7|26
1723559810000|2024-08-13 14:36:50|2070.7|2070.4|2070.6|2070.3|2071.2|2070.9|2070.5|2070.2|68
1723559820000|2024-08-13 14:37:00|2070.8|2070.5|2070.9|2070.6|2071.4|2071.1|2070.7|2070.4|17
1723559830000|2024-08-13 14:37:10|2070.8|2070.5|2071.3|2071|2071.3|2071|2070.8|2070.5|28
1723559840000|2024-08-13 14:37:20|2071.2|2070.9|2070.6|2070.3|2071.2|2070.9|2070.1|2069.8|35
1723559850000|2024-08-13 14:37:30|2070.5|2070.2|2070.9|2070.6|2071.2|2070.9|2070.5|2070.2|27
1723559860000|2024-08-13 14:37:40|2070.8|2070.5|2070.6|2070.3|2070.9|2070.6|2070.6|2070.3|39
1723559870000|2024-08-13 14:37:50|2070.5|2070.2|2070|2069.7|2070.6|2070.3|2070|2069.7|24
1723559880000|2024-08-13 14:38:00|2070.1|2069.8|2069.9|2069.6|2070.3|2070|2069.8|2069.5|35
1723559890000|2024-08-13 14:38:10|2069.8|2069.5|2068.8|2068.5|2069.9|2069.6|2068.8|2068.5|47
1723559900000|2024-08-13 14:38:20|2068.9|2068.6|2068.6|2068.3|2069.1|2068.8|2068.6|2068.3|12
1723559910000|2024-08-13 14:38:30|2068.5|2068.2|2068.5|2068.2|2068.9|2068.6|2068.5|2068.2|35
1723559920000|2024-08-13 14:38:40|2068.4|2068.1|2068.5|2068.2|2068.6|2068.3|2067.9|2067.6|96
1723559930000|2024-08-13 14:38:50|2068.4|2068.1|2068.3|2068|2069.1|2068.8|2068.2|2067.9|27
1723559940000|2024-08-13 14:39:00|2068.5|2068.2|2069.1|2068.8|2069.4|2069.1|2068.5|2068.2|24
1723559950000|2024-08-13 14:39:10|2069.2|2068.9|2070.5|2070.2|2070.7|2070.4|2069.2|2068.9|104
1723559960000|2024-08-13 14:39:20|2070.4|2070.1|2070.2|2069.9|2070.8|2070.5|2070.1|2069.8|20
1723559970000|2024-08-13 14:39:30|2070.1|2069.8|2070.7|2070.4|2070.7|2070.4|2070.1|2069.8|11
1723559980000|2024-08-13 14:39:40|2070.8|2070.5|2071|2070.7|2071.1|2070.8|2070.7|2070.4|26
1723559990000|2024-08-13 14:39:50|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2071|2070.7|13
1723560000000|2024-08-13 14:40:00|2071.6|2071.3|2071.8|2071.5|2071.9|2071.6|2071.3|2071|38
1723560010000|2024-08-13 14:40:10|2071.9|2071.6|2072.1|2071.8|2072.2|2071.9|2071.6|2071.3|113
1723560020000|2024-08-13 14:40:20|2072|2071.7|2071.4|2071.1|2072.1|2071.8|2071.4|2071.1|17
1723560030000|2024-08-13 14:40:30|2071.3|2071|2072|2071.7|2072.2|2071.9|2071.3|2071|34
1723560040000|2024-08-13 14:40:40|2071.9|2071.6|2072.3|2072|2072.4|2072.1|2071.9|2071.6|18
1723560050000|2024-08-13 14:40:50|2072.4|2072.1|2072.5|2072.2|2072.7|2072.4|2072.3|2072|39
1723560060000|2024-08-13 14:41:00|2072.7|2072.4|2072.1|2071.8|2072.8|2072.5|2072.1|2071.8|37
1723560070000|2024-08-13 14:41:10|2072|2071.7|2072|2071.7|2072.2|2071.9|2071.8|2071.5|15
1723560080000|2024-08-13 14:41:20|2072.2|2071.9|2071.7|2071.4|2072.2|2071.9|2071.7|2071.4|34
1723560090000|2024-08-13 14:41:30|2071.8|2071.5|2072.3|2072|2072.3|2072|2071.8|2071.5|24
1723560100000|2024-08-13 14:41:40|2072.4|2072.1|2072.5|2072.2|2072.7|2072.4|2072.3|2072|32
1723560110000|2024-08-13 14:41:50|2072.6|2072.3|2073.2|2072.9|2073.2|2072.9|2072.3|2072|27
1723560120000|2024-08-13 14:42:00|2073.3|2073|2073.8|2073.5|2074.1|2073.8|2073.2|2072.9|84
1723560130000|2024-08-13 14:42:10|2073.7|2073.4|2074.1|2073.8|2074.1|2073.8|2073.6|2073.3|65
1723560140000|2024-08-13 14:42:20|2074.2|2073.9|2073.9|2073.6|2074.2|2073.9|2073.7|2073.4|49
1723560150000|2024-08-13 14:42:30|2074.2|2073.9|2074.1|2073.8|2074.2|2073.9|2073.9|2073.6|54
1723560160000|2024-08-13 14:42:40|2074.2|2073.9|2074.4|2074.1|2074.5|2074.2|2074.1|2073.8|62
1723560170000|2024-08-13 14:42:50|2074.3|2074|2074.4|2074.1|2074.6|2074.3|2074.3|2074|25
1723560180000|2024-08-13 14:43:00|2074.3|2074|2074.7|2074.4|2074.7|2074.4|2074.2|2073.9|66
1723560190000|2024-08-13 14:43:10|2074.6|2074.3|2074.9|2074.6|2074.9|2074.6|2074.5|2074.2|53
1723560200000|2024-08-13 14:43:20|2075|2074.7|2074.8|2074.5|2075.1|2074.8|2074.2|2073.9|53
1723560210000|2024-08-13 14:43:30|2074.9|2074.6|2074.5|2074.2|2075|2074.7|2074.5|2074.2|35
1723560220000|2024-08-13 14:43:40|2074.6|2074.3|2074.5|2074.2|2074.8|2074.5|2074.5|2074.2|18
1723560230000|2024-08-13 14:43:50|2074.6|2074.3|2074.7|2074.4|2074.8|2074.5|2074.5|2074.2|13
1723560240000|2024-08-13 14:44:00|2074.8|2074.5|2075.4|2075.1|2075.9|2075.6|2074.8|2074.5|83
1723560250000|2024-08-13 14:44:10|2075.3|2075|2075.6|2075.3|2075.8|2075.5|2075.3|2075|77
1723560260000|2024-08-13 14:44:20|2075.5|2075.2|2075.8|2075.5|2076|2075.7|2075.2|2074.9|98
1723560270000|2024-08-13 14:44:30|2075.9|2075.6|2075.4|2075.1|2075.9|2075.6|2075.3|2075|29
1723560280000|2024-08-13 14:44:40|2075.5|2075.2|2075.3|2075|2075.6|2075.3|2075.3|2075|34
1723560290000|2024-08-13 14:44:50|2075.4|2075.1|2075.2|2074.9|2075.4|2075.1|2074.9|2074.6|20
1723560300000|2024-08-13 14:45:00|2075.3|2075|2076.1|2075.8|2076.2|2075.9|2075.3|2075|118
1723560310000|2024-08-13 14:45:10|2076.2|2075.9|2075.6|2075.3|2076.4|2076.1|2075.6|2075.3|51
1723560320000|2024-08-13 14:45:20|2075.5|2075.2|2075.6|2075.3|2076.1|2075.8|2075.5|2075.2|51
1723560330000|2024-08-13 14:45:30|2075.8|2075.5|2075.6|2075.3|2075.9|2075.6|2075.6|2075.3|15
1723560340000|2024-08-13 14:45:40|2075.5|2075.2|2074.2|2073.9|2075.5|2075.2|2074|2073.7|55
1723560350000|2024-08-13 14:45:50|2074.3|2074|2075.2|2074.9|2075.3|2075|2074.3|2074|17
1723560360000|2024-08-13 14:46:00|2075.4|2075.1|2075.9|2075.6|2076.1|2075.8|2075.4|2075.1|29
1723560370000|2024-08-13 14:46:10|2076|2075.7|2075.7|2075.4|2076|2075.7|2075.6|2075.3|13
1723560380000|2024-08-13 14:46:20|2075.9|2075.6|2075.4|2075.1|2076.1|2075.8|2075.4|2075.1|42
1723560390000|2024-08-13 14:46:30|2075.3|2075|2075.7|2075.4|2075.7|2075.4|2075.1|2074.8|27
1723560400000|2024-08-13 14:46:40|2075.6|2075.3|2076.1|2075.8|2076.1|2075.8|2075.4|2075.1|33
1723560410000|2024-08-13 14:46:50|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2075.8|2075.5|23
1723560420000|2024-08-13 14:47:00|2076.1|2075.8|2076.9|2076.6|2077|2076.7|2076|2075.7|75
1723560430000|2024-08-13 14:47:10|2077|2076.7|2077.3|2077|2077.5|2077.2|2076.9|2076.6|72
1723560440000|2024-08-13 14:47:20|2077.4|2077.1|2077|2076.7|2077.5|2077.2|2076.9|2076.6|32
1723560450000|2024-08-13 14:47:30|2076.9|2076.6|2077|2076.7|2077.2|2076.9|2076.9|2076.6|21
1723560460000|2024-08-13 14:47:40|2077.1|2076.8|2077.1|2076.8|2077.3|2077|2076.9|2076.6|20
1723560470000|2024-08-13 14:47:50|2077|2076.7|2076.8|2076.5|2077.3|2077|2076.7|2076.4|42
1723560480000|2024-08-13 14:48:00|2076.7|2076.4|2077.3|2077|2077.4|2077.1|2076.7|2076.4|33
1723560490000|2024-08-13 14:48:10|2077.4|2077.1|2077.7|2077.4|2077.8|2077.5|2077.3|2077|72
1723560500000|2024-08-13 14:48:20|2077.8|2077.5|2077.2|2076.9|2077.9|2077.6|2077.2|2076.9|104
1723560510000|2024-08-13 14:48:30|2077.1|2076.8|2076.4|2076.1|2077.2|2076.9|2076.4|2076.1|29
1723560520000|2024-08-13 14:48:40|2076.5|2076.2|2077.1|2076.8|2077.1|2076.8|2076.5|2076.2|14
1723560530000|2024-08-13 14:48:50|2077.2|2076.9|2077.8|2077.5|2077.9|2077.6|2077.2|2076.9|41
1723560540000|2024-08-13 14:49:00|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.4|2077.1|44
1723560550000|2024-08-13 14:49:10|2077.4|2077.1|2077.8|2077.5|2078|2077.7|2077.4|2077.1|42
1723560560000|2024-08-13 14:49:20|2077.6|2077.3|2077.3|2077|2077.6|2077.3|2076.7|2076.4|29
1723560570000|2024-08-13 14:49:30|2077.5|2077.2|2077.2|2076.9|2077.6|2077.3|2077.1|2076.8|17
1723560580000|2024-08-13 14:49:40|2077.1|2076.8|2077.1|2076.8|2077.3|2077|2076.8|2076.5|14
1723560590000|2024-08-13 14:49:50|2077|2076.7|2077.3|2077|2077.3|2077|2077|2076.7|33
1723560600000|2024-08-13 14:50:00|2077.4|2077.1|2077.5|2077.2|2077.6|2077.3|2077|2076.7|46
1723560610000|2024-08-13 14:50:10|2077.4|2077.1|2076.4|2076.1|2077.8|2077.5|2076.4|2076.1|72
1723560620000|2024-08-13 14:50:20|2076.5|2076.2|2076.1|2075.8|2076.9|2076.6|2076|2075.7|59
1723560630000|2024-08-13 14:50:30|2076|2075.7|2076.5|2076.2|2076.5|2076.2|2076|2075.7|71
1723560640000|2024-08-13 14:50:40|2076.4|2076.1|2076.1|2075.8|2076.4|2076.1|2076.1|2075.8|31
1723560650000|2024-08-13 14:50:50|2076|2075.7|2075.6|2075.3|2076|2075.7|2075.3|2075|100
1723560660000|2024-08-13 14:51:00|2075.8|2075.5|2075.2|2074.9|2075.8|2075.5|2075.1|2074.8|61
1723560670000|2024-08-13 14:51:10|2075.1|2074.8|2074.9|2074.6|2075.1|2074.8|2074.8|2074.5|53
1723560680000|2024-08-13 14:51:20|2074.8|2074.5|2075.3|2075|2075.3|2075|2074.6|2074.3|34
1723560690000|2024-08-13 14:51:30|2075.2|2074.9|2075.5|2075.2|2075.5|2075.2|2074.9|2074.6|23
1723560700000|2024-08-13 14:51:40|2075.4|2075.1|2075.5|2075.2|2075.5|2075.2|2075.2|2074.9|12
1723560710000|2024-08-13 14:51:50|2075.4|2075.1|2074.9|2074.6|2075.4|2075.1|2074.6|2074.3|17
1723560720000|2024-08-13 14:52:00|2075|2074.7|2074.9|2074.6|2075.2|2074.9|2074.6|2074.3|33
1723560730000|2024-08-13 14:52:10|2075|2074.7|2075|2074.7|2075|2074.7|2074.6|2074.3|27
1723560740000|2024-08-13 14:52:20|2074.9|2074.6|2074.7|2074.4|2075|2074.7|2074.6|2074.3|19
1723560750000|2024-08-13 14:52:30|2074.8|2074.5|2074.9|2074.6|2075|2074.7|2074.6|2074.3|16
1723560760000|2024-08-13 14:52:40|2075|2074.7|2074.2|2073.9|2075.1|2074.8|2074.2|2073.9|23
1723560770000|2024-08-13 14:52:50|2074.4|2074.1|2074.4|2074.1|2074.4|2074.1|2074.2|2073.9|22
1723560780000|2024-08-13 14:53:00|2074.3|2074|2074.7|2074.4|2075|2074.7|2074.1|2073.8|43
1723560790000|2024-08-13 14:53:10|2074.6|2074.3|2074.9|2074.6|2075|2074.7|2074.5|2074.2|27
1723560800000|2024-08-13 14:53:20|2075.2|2074.9|2075.6|2075.3|2075.9|2075.6|2074.8|2074.5|109
1723560810000|2024-08-13 14:53:30|2075.7|2075.4|2076|2075.7|2076.1|2075.8|2075.7|2075.4|24
1723560820000|2024-08-13 14:53:40|2076.1|2075.8|2075.8|2075.5|2076.2|2075.9|2075.3|2075|48
1723560830000|2024-08-13 14:53:50|2075.9|2075.6|2076|2075.7|2076.1|2075.8|2075.6|2075.3|80
1723560840000|2024-08-13 14:54:00|2075.9|2075.6|2076.3|2076|2076.4|2076.1|2075.8|2075.5|13
1723560850000|2024-08-13 14:54:10|2076.2|2075.9|2076.6|2076.3|2076.6|2076.3|2076.1|2075.8|26
1723560860000|2024-08-13 14:54:20|2076.7|2076.4|2076.8|2076.5|2076.9|2076.6|2076.7|2076.4|28
1723560870000|2024-08-13 14:54:30|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.6|2076.3|28
1723560880000|2024-08-13 14:54:40|2076.8|2076.5|2077.1|2076.8|2077.1|2076.8|2076.6|2076.3|17
1723560890000|2024-08-13 14:54:50|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|16
1723560900000|2024-08-13 14:55:00|2077.1|2076.8|2077.4|2077.1|2077.4|2077.1|2077.1|2076.8|52
1723560910000|2024-08-13 14:55:10|2077.3|2077|2077.5|2077.2|2077.7|2077.4|2077.3|2077|33
1723560920000|2024-08-13 14:55:20|2077.4|2077.1|2077.7|2077.4|2077.8|2077.5|2077.4|2077.1|17
1723560930000|2024-08-13 14:55:30|2077.8|2077.5|2077.5|2077.2|2077.8|2077.5|2077.4|2077.1|15
1723560940000|2024-08-13 14:55:40|2077.4|2077.1|2077.8|2077.5|2077.8|2077.5|2077.3|2077|32
1723560950000|2024-08-13 14:55:50|2077.9|2077.6|2078.1|2077.8|2078.1|2077.8|2077.8|2077.5|13
1723560960000|2024-08-13 14:56:00|2078|2077.7|2077.7|2077.4|2078.1|2077.8|2077.7|2077.4|37
1723560970000|2024-08-13 14:56:10|2077.8|2077.5|2077.4|2077.1|2078|2077.7|2077.4|2077.1|51
1723560980000|2024-08-13 14:56:20|2077.5|2077.2|2077.9|2077.6|2077.9|2077.6|2077.3|2077|27
1723560990000|2024-08-13 14:56:30|2077.8|2077.5|2077.5|2077.2|2078|2077.7|2077.5|2077.2|45
1723561000000|2024-08-13 14:56:40|2077.4|2077.1|2077.9|2077.6|2077.9|2077.6|2077.3|2077|13
1723561010000|2024-08-13 14:56:50|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.6|2077.3|24
1723561020000|2024-08-13 14:57:00|2077.7|2077.4|2078.2|2077.9|2078.2|2077.9|2077.7|2077.4|12
1723561030000|2024-08-13 14:57:10|2078.1|2077.8|2078.5|2078.2|2078.5|2078.2|2077.8|2077.5|76
1723561040000|2024-08-13 14:57:20|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.2|2077.9|66
1723561050000|2024-08-13 14:57:30|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2077.9|2077.6|23
1723561060000|2024-08-13 14:57:40|2078.7|2078.4|2078.9|2078.6|2078.9|2078.6|2078.6|2078.3|25
1723561070000|2024-08-13 14:57:50|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2079|2078.7|50
1723561080000|2024-08-13 14:58:00|2079.3|2079|2079.1|2078.8|2079.5|2079.2|2079.1|2078.8|50
1723561090000|2024-08-13 14:58:10|2079|2078.7|2078.5|2078.2|2079.1|2078.8|2078.3|2078|64
1723561100000|2024-08-13 14:58:20|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2077.9|2077.6|45
1723561110000|2024-08-13 14:58:30|2078.3|2078|2077.9|2077.6|2078.3|2078|2077.8|2077.5|15
1723561120000|2024-08-13 14:58:40|2077.8|2077.5|2077.8|2077.5|2077.9|2077.6|2077.5|2077.2|17
1723561130000|2024-08-13 14:58:50|2077.9|2077.6|2078.4|2078.1|2078.4|2078.1|2077.9|2077.6|28
1723561140000|2024-08-13 14:59:00|2078.3|2078|2078.7|2078.4|2078.8|2078.5|2078.3|2078|16
1723561150000|2024-08-13 14:59:10|2078.8|2078.5|2078.4|2078.1|2078.8|2078.5|2078.3|2078|11
1723561160000|2024-08-13 14:59:20|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.3|2078|5
1723561170000|2024-08-13 14:59:30|2078.3|2078|2078.7|2078.4|2078.7|2078.4|2078.2|2077.9|18
1723561180000|2024-08-13 14:59:40|2078.6|2078.3|2079.4|2079.1|2079.4|2079.1|2078.6|2078.3|73
1723561190000|2024-08-13 14:59:50|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.3|2079|33
1723561200000|2024-08-13 15:00:00|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079|2078.7|64
1723561210000|2024-08-13 15:00:10|2079.3|2079|2079.1|2078.8|2079.3|2079|2079.1|2078.8|10
1723561220000|2024-08-13 15:00:20|2078.7|2078.4|2079.2|2078.9|2079.4|2079.1|2078.7|2078.4|72
1723561230000|2024-08-13 15:00:30|2079.3|2079|2079.4|2079.1|2079.6|2079.3|2079.2|2078.9|50
1723561240000|2024-08-13 15:00:40|2079.3|2079|2079.5|2079.2|2079.6|2079.3|2079.2|2078.9|45
1723561250000|2024-08-13 15:00:50|2079.6|2079.3|2079|2078.7|2079.6|2079.3|2079|2078.7|27
1723561260000|2024-08-13 15:01:00|2079.2|2078.9|2080|2079.7|2080|2079.7|2079.2|2078.9|102
1723561270000|2024-08-13 15:01:10|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.5|2079.2|41
1723561280000|2024-08-13 15:01:20|2079.5|2079.2|2079.3|2079|2079.7|2079.4|2079.2|2078.9|48
1723561290000|2024-08-13 15:01:30|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2078.9|2078.6|63
1723561300000|2024-08-13 15:01:40|2079|2078.7|2078.9|2078.6|2079.1|2078.8|2078.8|2078.5|29
1723561310000|2024-08-13 15:01:50|2078.8|2078.5|2078|2077.7|2078.9|2078.6|2078|2077.7|28
1723561320000|2024-08-13 15:02:00|2078.3|2078|2078.1|2077.8|2078.4|2078.1|2078|2077.7|9
1723561330000|2024-08-13 15:02:10|2078|2077.7|2078.9|2078.6|2078.9|2078.6|2078|2077.7|21
1723561340000|2024-08-13 15:02:20|2079.1|2078.8|2078.4|2078.1|2079.1|2078.8|2078.4|2078.1|31
1723561350000|2024-08-13 15:02:30|2078.3|2078|2078.5|2078.2|2078.7|2078.4|2078|2077.7|29
1723561360000|2024-08-13 15:02:40|2078.6|2078.3|2078.1|2077.8|2078.6|2078.3|2078.1|2077.8|6
1723561370000|2024-08-13 15:02:50|2078.3|2078|2078.9|2078.6|2078.9|2078.6|2078.3|2078|16
1723561380000|2024-08-13 15:03:00|2078.8|2078.5|2078.7|2078.4|2078.9|2078.6|2078.5|2078.2|28
1723561390000|2024-08-13 15:03:10|2078.8|2078.5|2079|2078.7|2079.1|2078.8|2078.8|2078.5|8
1723561400000|2024-08-13 15:03:20|2079.1|2078.8|2078.9|2078.6|2079.1|2078.8|2078.7|2078.4|12
1723561410000|2024-08-13 15:03:30|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2079|2078.7|16
1723561420000|2024-08-13 15:03:40|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079|2078.7|36
1723561430000|2024-08-13 15:03:50|2079.1|2078.8|2078.9|2078.6|2079.2|2078.9|2078.7|2078.4|21
1723561440000|2024-08-13 15:04:00|2079|2078.7|2078.5|2078.2|2079.1|2078.8|2078.4|2078.1|21
1723561450000|2024-08-13 15:04:10|2078.6|2078.3|2078.9|2078.6|2079.1|2078.8|2078.6|2078.3|22
1723561460000|2024-08-13 15:04:20|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|10
1723561470000|2024-08-13 15:04:30|2078.5|2078.2|2078.8|2078.5|2078.9|2078.6|2078.4|2078.1|22
1723561480000|2024-08-13 15:04:40|2079|2078.7|2079.4|2079.1|2079.5|2079.2|2078.9|2078.6|14
1723561490000|2024-08-13 15:04:50|2079.3|2079|2079.4|2079.1|2079.7|2079.4|2079.3|2079|12
1723561500000|2024-08-13 15:05:00|2079.6|2079.3|2079.7|2079.4|2079.9|2079.6|2079.2|2078.9|54
1723561510000|2024-08-13 15:05:10|2079.8|2079.5|2080.2|2079.9|2080.2|2079.9|2079.8|2079.5|62
1723561520000|2024-08-13 15:05:20|2080.1|2079.8|2079.7|2079.4|2080.2|2079.9|2079.7|2079.4|36
1723561530000|2024-08-13 15:05:30|2079.6|2079.3|2079.3|2079|2080|2079.7|2079.3|2079|110
1723561540000|2024-08-13 15:05:40|2079.2|2078.9|2078.9|2078.6|2079.2|2078.9|2078.8|2078.5|42
1723561550000|2024-08-13 15:05:50|2079|2078.7|2079.4|2079.1|2079.6|2079.3|2078.9|2078.6|22
1723561560000|2024-08-13 15:06:00|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.1|2078.8|19
1723561570000|2024-08-13 15:06:10|2079.3|2079|2079.3|2079|2079.5|2079.2|2079.3|2079|7
1723561580000|2024-08-13 15:06:20|2079.2|2078.9|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|15
1723561590000|2024-08-13 15:06:30|2079.3|2079|2078.7|2078.4|2079.3|2079|2078.7|2078.4|20
1723561600000|2024-08-13 15:06:40|2078.6|2078.3|2078.9|2078.6|2079.1|2078.8|2078.4|2078.1|35
1723561610000|2024-08-13 15:06:50|2078.8|2078.5|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|9
1723561620000|2024-08-13 15:07:00|2079|2078.7|2078.6|2078.3|2079.1|2078.8|2078.3|2078|30
1723561630000|2024-08-13 15:07:10|2078.7|2078.4|2078.7|2078.4|2078.9|2078.6|2078.6|2078.3|12
1723561640000|2024-08-13 15:07:20|2078.8|2078.5|2078.8|2078.5|2079|2078.7|2078.8|2078.5|9
1723561650000|2024-08-13 15:07:30|2078.7|2078.4|2078.4|2078.1|2078.8|2078.5|2078.2|2077.9|30
1723561660000|2024-08-13 15:07:40|2078.3|2078|2078.3|2078|2078.3|2078|2078.1|2077.8|13
1723561670000|2024-08-13 15:07:50|2078.2|2077.9|2077.9|2077.6|2078.3|2078|2077.8|2077.5|23
1723561680000|2024-08-13 15:08:00|2077.8|2077.5|2077.6|2077.3|2078|2077.7|2077.5|2077.2|30
1723561690000|2024-08-13 15:08:10|2077.5|2077.2|2077.9|2077.6|2078|2077.7|2077.5|2077.2|26
1723561700000|2024-08-13 15:08:20|2077.8|2077.5|2078.4|2078.1|2078.4|2078.1|2077.8|2077.5|16
1723561710000|2024-08-13 15:08:30|2078.5|2078.2|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|12
1723561720000|2024-08-13 15:08:40|2078.5|2078.2|2078.4|2078.1|2078.6|2078.3|2078.2|2077.9|35
1723561730000|2024-08-13 15:08:50|2078.5|2078.2|2078.3|2078|2078.6|2078.3|2078.3|2078|32
1723561740000|2024-08-13 15:09:00|2078.4|2078.1|2078.8|2078.5|2078.8|2078.5|2078.3|2078|42
1723561750000|2024-08-13 15:09:10|2078.7|2078.4|2078.3|2078|2078.9|2078.6|2078.3|2078|20
1723561760000|2024-08-13 15:09:20|2078.4|2078.1|2077.9|2077.6|2078.4|2078.1|2077.8|2077.5|22
1723561770000|2024-08-13 15:09:30|2077.8|2077.5|2077.4|2077.1|2077.8|2077.5|2077.4|2077.1|24
1723561780000|2024-08-13 15:09:40|2077.5|2077.2|2076.7|2076.4|2077.5|2077.2|2076.7|2076.4|38
1723561790000|2024-08-13 15:09:50|2076.9|2076.6|2076.6|2076.3|2076.9|2076.6|2076.6|2076.3|16
1723561800000|2024-08-13 15:10:00|2076.7|2076.4|2075.8|2075.5|2077|2076.7|2075.8|2075.5|43
1723561810000|2024-08-13 15:10:10|2075.7|2075.4|2075.8|2075.5|2076.2|2075.9|2075.7|2075.4|53
1723561820000|2024-08-13 15:10:20|2076|2075.7|2076.2|2075.9|2076.3|2076|2075.8|2075.5|19
1723561830000|2024-08-13 15:10:30|2076.1|2075.8|2077.1|2076.8|2077.1|2076.8|2076.1|2075.8|49
1723561840000|2024-08-13 15:10:40|2077|2076.7|2077.1|2076.8|2077.2|2076.9|2076.9|2076.6|89
1723561850000|2024-08-13 15:10:50|2077|2076.7|2076.9|2076.6|2077.3|2077|2076.9|2076.6|18
1723561860000|2024-08-13 15:11:00|2077|2076.7|2077|2076.7|2077.4|2077.1|2077|2076.7|16
1723561870000|2024-08-13 15:11:10|2077.1|2076.8|2077.2|2076.9|2077.4|2077.1|2077|2076.7|16
1723561880000|2024-08-13 15:11:20|2077.3|2077|2077.3|2077|2077.6|2077.3|2076.9|2076.6|32
1723561890000|2024-08-13 15:11:30|2077.2|2076.9|2077.7|2077.4|2077.7|2077.4|2077.1|2076.8|6
1723561900000|2024-08-13 15:11:40|2077.6|2077.3|2077.5|2077.2|2077.7|2077.4|2077.2|2076.9|9
1723561910000|2024-08-13 15:11:50|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.3|2077|19
1723561920000|2024-08-13 15:12:00|2077.4|2077.1|2077.5|2077.2|2077.7|2077.4|2077.4|2077.1|9
1723561930000|2024-08-13 15:12:10|2077.6|2077.3|2077.8|2077.5|2078|2077.7|2077.6|2077.3|10
1723561940000|2024-08-13 15:12:20|2077.9|2077.6|2077.4|2077.1|2078|2077.7|2077.4|2077.1|20
1723561950000|2024-08-13 15:12:30|2077.3|2077|2077.1|2076.8|2077.4|2077.1|2077.1|2076.8|11
1723561960000|2024-08-13 15:12:40|2077.2|2076.9|2077.6|2077.3|2077.7|2077.4|2077.2|2076.9|30
1723561970000|2024-08-13 15:12:50|2077.7|2077.4|2077.9|2077.6|2077.9|2077.6|2077.3|2077|15
1723561980000|2024-08-13 15:13:00|2078|2077.7|2077.5|2077.2|2078|2077.7|2077.5|2077.2|16
1723561990000|2024-08-13 15:13:10|2077.4|2077.1|2077.8|2077.5|2077.8|2077.5|2077.4|2077.1|20
1723562000000|2024-08-13 15:13:20|2077.7|2077.4|2077.4|2077.1|2077.8|2077.5|2077.4|2077.1|10
1723562010000|2024-08-13 15:13:30|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.3|2077|5
1723562020000|2024-08-13 15:13:40|2077.6|2077.3|2077.6|2077.3|2077.8|2077.5|2077.5|2077.2|11
1723562030000|2024-08-13 15:13:50|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|7
1723562040000|2024-08-13 15:14:00|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.7|2077.4|14
1723562050000|2024-08-13 15:14:10|2077.9|2077.6|2078.3|2078|2078.3|2078|2077.7|2077.4|20
1723562060000|2024-08-13 15:14:20|2078.2|2077.9|2078.2|2077.9|2078.6|2078.3|2078.2|2077.9|20
1723562070000|2024-08-13 15:14:30|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078.2|2077.9|7
1723562080000|2024-08-13 15:14:40|2078.1|2077.8|2078.2|2077.9|2078.3|2078|2078.1|2077.8|18
1723562090000|2024-08-13 15:14:50|2078.3|2078|2078.2|2077.9|2078.7|2078.4|2078.2|2077.9|15
1723562100000|2024-08-13 15:15:00|2078.3|2078|2077.6|2077.3|2078.4|2078.1|2077.6|2077.3|21
1723562110000|2024-08-13 15:15:10|2077.5|2077.2|2077.8|2077.5|2077.9|2077.6|2077.4|2077.1|18
1723562120000|2024-08-13 15:15:20|2077.6|2077.3|2077.3|2077|2077.7|2077.4|2077|2076.7|37
1723562130000|2024-08-13 15:15:30|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|11
1723562140000|2024-08-13 15:15:40|2077.5|2077.2|2077.2|2076.9|2077.5|2077.2|2077.1|2076.8|22
1723562150000|2024-08-13 15:15:50|2077.3|2077|2077.9|2077.6|2077.9|2077.6|2077.3|2077|6
1723562160000|2024-08-13 15:16:00|2078|2077.7|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|40
1723562170000|2024-08-13 15:16:10|2078.2|2077.9|2078.1|2077.8|2078.3|2078|2078|2077.7|12
1723562180000|2024-08-13 15:16:20|2078|2077.7|2078|2077.7|2078.1|2077.8|2077.9|2077.6|10
1723562190000|2024-08-13 15:16:30|2078.1|2077.8|2078.8|2078.5|2078.8|2078.5|2078.1|2077.8|10
1723562200000|2024-08-13 15:16:40|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.5|2078.2|14
1723562210000|2024-08-13 15:16:50|2078.9|2078.6|2079.1|2078.8|2079.2|2078.9|2078.9|2078.6|20
1723562220000|2024-08-13 15:17:00|2079|2078.7|2078.2|2077.9|2079.1|2078.8|2078.2|2077.9|47
1723562230000|2024-08-13 15:17:10|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|5
1723562240000|2024-08-13 15:17:20|2078.3|2078|2078.7|2078.4|2078.7|2078.4|2078.2|2077.9|13
1723562250000|2024-08-13 15:17:30|2078.6|2078.3|2078.2|2077.9|2078.6|2078.3|2078.1|2077.8|2
1723562260000|2024-08-13 15:17:40|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.8|2077.5|7
1723562270000|2024-08-13 15:17:50|2077.8|2077.5|2077.6|2077.3|2077.9|2077.6|2077.3|2077|58
1723562280000|2024-08-13 15:18:00|2077.7|2077.4|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|15
1723562290000|2024-08-13 15:18:10|2077.8|2077.5|2077.6|2077.3|2077.9|2077.6|2077.5|2077.2|17
1723562300000|2024-08-13 15:18:20|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.1|2076.8|16
1723562310000|2024-08-13 15:18:30|2077.4|2077.1|2077.3|2077|2077.5|2077.2|2077.2|2076.9|5
1723562320000|2024-08-13 15:18:40|2077.5|2077.2|2077.8|2077.5|2077.9|2077.6|2077.4|2077.1|6
1723562330000|2024-08-13 15:18:50|2077.9|2077.6|2078.5|2078.2|2078.5|2078.2|2077.9|2077.6|12
1723562340000|2024-08-13 15:19:00|2078.4|2078.1|2078.6|2078.3|2078.6|2078.3|2078.3|2078|9
1723562350000|2024-08-13 15:19:10|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.7|2078.4|6
1723562360000|2024-08-13 15:19:20|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2079|2078.7|31
1723562370000|2024-08-13 15:19:30|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|5
1723562380000|2024-08-13 15:19:40|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.8|2078.5|10
1723562390000|2024-08-13 15:19:50|2078.8|2078.5|2078.4|2078.1|2078.8|2078.5|2078.4|2078.1|22
1723562400000|2024-08-13 15:20:00|2078.3|2078|2078.7|2078.4|2078.8|2078.5|2078.2|2077.9|21
1723562410000|2024-08-13 15:20:10|2078.8|2078.5|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|41
1723562420000|2024-08-13 15:20:20|2079|2078.7|2079|2078.7|2079.2|2078.9|2079|2078.7|6
1723562430000|2024-08-13 15:20:30|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2079|2078.7|55
1723562440000|2024-08-13 15:20:40|2079|2078.7|2079.1|2078.8|2079.2|2078.9|2079|2078.7|13
1723562450000|2024-08-13 15:20:50|2079.2|2078.9|2079|2078.7|2079.3|2079|2078.9|2078.6|16
1723562460000|2024-08-13 15:21:00|2079.1|2078.8|2079.3|2079|2079.3|2079|2079.1|2078.8|9
1723562470000|2024-08-13 15:21:10|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.2|2078.9|4
1723562480000|2024-08-13 15:21:20|2079.4|2079.1|2079.3|2079|2079.5|2079.2|2079.3|2079|45
1723562490000|2024-08-13 15:21:30|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2078.9|2078.6|10
1723562500000|2024-08-13 15:21:40|2078.9|2078.6|2078.7|2078.4|2078.9|2078.6|2078.4|2078.1|53
1723562510000|2024-08-13 15:21:50|2078.8|2078.5|2078.7|2078.4|2079|2078.7|2078.6|2078.3|2
1723562520000|2024-08-13 15:22:00|2078.8|2078.5|2078.2|2077.9|2078.9|2078.6|2078.2|2077.9|14
1723562530000|2024-08-13 15:22:10|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|8
1723562540000|2024-08-13 15:22:20|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.6|2077.3|32
1723562550000|2024-08-13 15:22:30|2077.9|2077.6|2077.9|2077.6|2078|2077.7|2077.8|2077.5|17
1723562560000|2024-08-13 15:22:40|2078|2077.7|2078|2077.7|2078.1|2077.8|2077.8|2077.5|14
1723562570000|2024-08-13 15:22:50|2078.1|2077.8|2078.5|2078.2|2078.6|2078.3|2078.1|2077.8|5
1723562580000|2024-08-13 15:23:00|2078.6|2078.3|2078.3|2078|2078.6|2078.3|2078.1|2077.8|9
1723562590000|2024-08-13 15:23:10|2078.2|2077.9|2078.6|2078.3|2078.6|2078.3|2077.9|2077.6|9
1723562600000|2024-08-13 15:23:20|2078.5|2078.2|2078.5|2078.2|2078.7|2078.4|2078.4|2078.1|5
1723562610000|2024-08-13 15:23:30|2078.6|2078.3|2078.7|2078.4|2078.9|2078.6|2078.3|2078|56
1723562620000|2024-08-13 15:23:40|2078.6|2078.3|2079|2078.7|2079|2078.7|2078.5|2078.2|10
1723562630000|2024-08-13 15:23:50|2078.9|2078.6|2079.1|2078.8|2079.2|2078.9|2078.9|2078.6|48
1723562640000|2024-08-13 15:24:00|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2078.8|2078.5|17
1723562650000|2024-08-13 15:24:10|2079|2078.7|2079.4|2079.1|2079.4|2079.1|2079|2078.7|20
1723562660000|2024-08-13 15:24:20|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.3|2079|8
1723562670000|2024-08-13 15:24:30|2079.5|2079.2|2079.2|2078.9|2079.6|2079.3|2079.2|2078.9|27
1723562680000|2024-08-13 15:24:40|2079.3|2079|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|7
1723562690000|2024-08-13 15:24:50|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079|2078.7|16
1723562700000|2024-08-13 15:25:00|2079.1|2078.8|2078.8|2078.5|2079.1|2078.8|2078.7|2078.4|20
1723562710000|2024-08-13 15:25:10|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.6|2078.3|11
1723562720000|2024-08-13 15:25:20|2078.9|2078.6|2078.7|2078.4|2078.9|2078.6|2078.7|2078.4|13
1723562730000|2024-08-13 15:25:30|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|11
1723562740000|2024-08-13 15:25:40|2078.7|2078.4|2079.3|2079|2079.3|2079|2078.6|2078.3|37
1723562750000|2024-08-13 15:25:50|2079.4|2079.1|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|31
1723562760000|2024-08-13 15:26:00|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.3|2079|13
1723562770000|2024-08-13 15:26:10|2079.4|2079.1|2079.1|2078.8|2079.5|2079.2|2078.9|2078.6|23
1723562780000|2024-08-13 15:26:20|2079|2078.7|2078.5|2078.2|2079|2078.7|2078.4|2078.1|23
1723562790000|2024-08-13 15:26:30|2078.4|2078.1|2077.5|2077.2|2078.4|2078.1|2077.5|2077.2|23
1723562800000|2024-08-13 15:26:40|2077.3|2077|2077.3|2077|2077.3|2077|2077.1|2076.8|14
1723562810000|2024-08-13 15:26:50|2077.4|2077.1|2077.3|2077|2077.6|2077.3|2077.2|2076.9|8
1723562820000|2024-08-13 15:27:00|2077.2|2076.9|2076.8|2076.5|2077.4|2077.1|2076.5|2076.2|39
1723562830000|2024-08-13 15:27:10|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.6|2076.3|20
1723562840000|2024-08-13 15:27:20|2076.7|2076.4|2076.8|2076.5|2076.9|2076.6|2076.7|2076.4|6
1723562850000|2024-08-13 15:27:30|2076.7|2076.4|2076.6|2076.3|2077|2076.7|2076.6|2076.3|31
1723562860000|2024-08-13 15:27:40|2076.7|2076.4|2077|2076.7|2077|2076.7|2076.6|2076.3|13
1723562870000|2024-08-13 15:27:50|2077.1|2076.8|2077.8|2077.5|2077.8|2077.5|2077|2076.7|15
1723562880000|2024-08-13 15:28:00|2077.7|2077.4|2077.9|2077.6|2078|2077.7|2077.6|2077.3|14
1723562890000|2024-08-13 15:28:10|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.8|2077.5|11
1723562900000|2024-08-13 15:28:20|2077.8|2077.5|2077.9|2077.6|2078.2|2077.9|2077.8|2077.5|30
1723562910000|2024-08-13 15:28:30|2077.8|2077.5|2077.9|2077.6|2078|2077.7|2077.8|2077.5|7
1723562920000|2024-08-13 15:28:40|2077.8|2077.5|2078|2077.7|2078|2077.7|2077.7|2077.4|15
1723562930000|2024-08-13 15:28:50|2078.1|2077.8|2078.1|2077.8|2078.3|2078|2078|2077.7|22
1723562940000|2024-08-13 15:29:00|2078|2077.7|2078.1|2077.8|2078.3|2078|2077.8|2077.5|11
1723562950000|2024-08-13 15:29:10|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.8|2077.5|5
1723562960000|2024-08-13 15:29:20|2078|2077.7|2077.9|2077.6|2078.4|2078.1|2077.9|2077.6|8
1723562970000|2024-08-13 15:29:30|2078|2077.7|2077.6|2077.3|2078|2077.7|2077.6|2077.3|13
1723562980000|2024-08-13 15:29:40|2077.5|2077.2|2078|2077.7|2078|2077.7|2077.3|2077|25
1723562990000|2024-08-13 15:29:50|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|46
1723563000000|2024-08-13 15:30:00|2078.3|2078|2078.9|2078.6|2079.1|2078.8|2078.3|2078|50
1723563010000|2024-08-13 15:30:10|2078.8|2078.5|2079.1|2078.8|2079.2|2078.9|2078.8|2078.5|23
1723563020000|2024-08-13 15:30:20|2079.2|2078.9|2079.6|2079.3|2079.7|2079.4|2079.1|2078.8|36
1723563030000|2024-08-13 15:30:30|2079.7|2079.4|2078.4|2078.1|2079.7|2079.4|2078.2|2077.9|81
1723563040000|2024-08-13 15:30:40|2078.3|2078|2079|2078.7|2079.1|2078.8|2078.3|2078|37
1723563050000|2024-08-13 15:30:50|2079.1|2078.8|2079|2078.7|2079.3|2079|2079|2078.7|43
1723563060000|2024-08-13 15:31:00|2078.9|2078.6|2078.8|2078.5|2079.2|2078.9|2078.6|2078.3|105
1723563070000|2024-08-13 15:31:10|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.4|2078.1|10
1723563080000|2024-08-13 15:31:20|2078.7|2078.4|2078.7|2078.4|2079|2078.7|2078.5|2078.2|41
1723563090000|2024-08-13 15:31:30|2078.5|2078.2|2078.1|2077.8|2078.5|2078.2|2078|2077.7|48
1723563100000|2024-08-13 15:31:40|2078|2077.7|2078.2|2077.9|2078.3|2078|2077.9|2077.6|4
1723563110000|2024-08-13 15:31:50|2078.3|2078|2077.6|2077.3|2078.3|2078|2077.6|2077.3|32
1723563120000|2024-08-13 15:32:00|2077.7|2077.4|2077.8|2077.5|2078|2077.7|2077.5|2077.2|14
1723563130000|2024-08-13 15:32:10|2077.9|2077.6|2078.6|2078.3|2078.6|2078.3|2077.9|2077.6|20
1723563140000|2024-08-13 15:32:20|2078.5|2078.2|2078.2|2077.9|2078.6|2078.3|2078.2|2077.9|28
1723563150000|2024-08-13 15:32:30|2078.1|2077.8|2078.5|2078.2|2078.5|2078.2|2078.1|2077.8|8
1723563160000|2024-08-13 15:32:40|2078.4|2078.1|2077.8|2077.5|2078.8|2078.5|2077.8|2077.5|31
1723563170000|2024-08-13 15:32:50|2077.7|2077.4|2078.2|2077.9|2078.2|2077.9|2077.7|2077.4|5
1723563180000|2024-08-13 15:33:00|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.7|2077.4|2
1723563190000|2024-08-13 15:33:10|2078|2077.7|2077.9|2077.6|2078.2|2077.9|2077.8|2077.5|5
1723563200000|2024-08-13 15:33:20|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.7|2077.4|4
1723563210000|2024-08-13 15:33:30|2077.8|2077.5|2078.4|2078.1|2078.5|2078.2|2077.8|2077.5|8
1723563220000|2024-08-13 15:33:40|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078|2077.7|23
1723563230000|2024-08-13 15:33:50|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|5
1723563240000|2024-08-13 15:34:00|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|3
1723563250000|2024-08-13 15:34:10|2078.3|2078|2078.3|2078|2078.4|2078.1|2078.2|2077.9|18
1723563260000|2024-08-13 15:34:20|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|3
1723563270000|2024-08-13 15:34:30|2078.4|2078.1|2078.5|2078.2|2078.8|2078.5|2078.4|2078.1|25
1723563280000|2024-08-13 15:34:40|2078.6|2078.3|2078.2|2077.9|2078.6|2078.3|2078.2|2077.9|6
1723563290000|2024-08-13 15:34:50|2078.3|2078|2078.8|2078.5|2078.8|2078.5|2078.3|2078|26
1723563300000|2024-08-13 15:35:00|2078.9|2078.6|2078.5|2078.2|2079|2078.7|2078.3|2078|25
1723563310000|2024-08-13 15:35:10|2078.4|2078.1|2078.4|2078.1|2078.5|2078.2|2078.2|2077.9|6
1723563320000|2024-08-13 15:35:20|2078.5|2078.2|2078.3|2078|2078.5|2078.2|2078|2077.7|40
1723563330000|2024-08-13 15:35:30|2078.2|2077.9|2078.1|2077.8|2078.2|2077.9|2077.9|2077.6|17
1723563340000|2024-08-13 15:35:40|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.7|2077.4|8
1723563350000|2024-08-13 15:35:50|2077.7|2077.4|2078.2|2077.9|2078.2|2077.9|2077.7|2077.4|10
1723563360000|2024-08-13 15:36:00|2078.3|2078|2079.1|2078.8|2079.1|2078.8|2078.3|2078|41
1723563370000|2024-08-13 15:36:10|2079|2078.7|2079|2078.7|2079.1|2078.8|2078.9|2078.6|5
1723563380000|2024-08-13 15:36:20|2078.9|2078.6|2079|2078.7|2079.2|2078.9|2078.9|2078.6|11
1723563390000|2024-08-13 15:36:30|2079.1|2078.8|2079.5|2079.2|2079.5|2079.2|2079|2078.7|43
1723563400000|2024-08-13 15:36:40|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2078.9|2078.6|15
1723563410000|2024-08-13 15:36:50|2079.2|2078.9|2078.5|2078.2|2079.2|2078.9|2078.3|2078|40
1723563420000|2024-08-13 15:37:00|2078.4|2078.1|2078.7|2078.4|2078.8|2078.5|2078.2|2077.9|24
1723563430000|2024-08-13 15:37:10|2078.6|2078.3|2078.6|2078.3|2078.7|2078.4|2078.3|2078|13
1723563440000|2024-08-13 15:37:20|2078.8|2078.5|2078.5|2078.2|2078.8|2078.5|2078.4|2078.1|13
1723563450000|2024-08-13 15:37:30|2078.6|2078.3|2078.9|2078.6|2079|2078.7|2078.6|2078.3|11
1723563460000|2024-08-13 15:37:40|2078.8|2078.5|2078.5|2078.2|2078.8|2078.5|2078.4|2078.1|6
1723563470000|2024-08-13 15:37:50|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.5|2078.2|13
1723563480000|2024-08-13 15:38:00|2078.4|2078.1|2078.6|2078.3|2078.8|2078.5|2078.4|2078.1|6
1723563490000|2024-08-13 15:38:10|2078.7|2078.4|2079.1|2078.8|2079.2|2078.9|2078.6|2078.3|4
1723563500000|2024-08-13 15:38:20|2079.2|2078.9|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|8
1723563510000|2024-08-13 15:38:30|2079.6|2079.3|2079.3|2079|2079.6|2079.3|2079.2|2078.9|15
1723563520000|2024-08-13 15:38:40|2079.4|2079.1|2079.7|2079.4|2079.9|2079.6|2079.3|2079|62
1723563530000|2024-08-13 15:38:50|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.6|2079.3|51
1723563540000|2024-08-13 15:39:00|2079.6|2079.3|2079.5|2079.2|2079.7|2079.4|2079.4|2079.1|38
1723563550000|2024-08-13 15:39:10|2079.4|2079.1|2079.4|2079.1|2079.5|2079.2|2079.2|2078.9|14
1723563560000|2024-08-13 15:39:20|2079.3|2079|2079.2|2078.9|2079.4|2079.1|2079.1|2078.8|8
1723563570000|2024-08-13 15:39:30|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2079|2078.7|5
1723563580000|2024-08-13 15:39:40|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2079.1|2078.8|9
1723563590000|2024-08-13 15:39:50|2079|2078.7|2078.5|2078.2|2079|2078.7|2078.4|2078.1|10
1723563600000|2024-08-13 15:40:00|2078.4|2078.1|2078.5|2078.2|2078.5|2078.2|2078.2|2077.9|21
1723563610000|2024-08-13 15:40:10|2078.6|2078.3|2078.5|2078.2|2078.7|2078.4|2078.4|2078.1|8
1723563620000|2024-08-13 15:40:20|2078.4|2078.1|2078.7|2078.4|2078.7|2078.4|2078.4|2078.1|9
1723563630000|2024-08-13 15:40:30|2078.6|2078.3|2079.2|2078.9|2079.2|2078.9|2078.6|2078.3|16
1723563640000|2024-08-13 15:40:40|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2078.8|2078.5|3
1723563650000|2024-08-13 15:40:50|2079.1|2078.8|2079|2078.7|2079.3|2079|2079|2078.7|5
1723563660000|2024-08-13 15:41:00|2079.1|2078.8|2079.1|2078.8|2079.3|2079|2079.1|2078.8|5
1723563670000|2024-08-13 15:41:10|2079|2078.7|2078.5|2078.2|2079.1|2078.8|2078.5|2078.2|7
1723563680000|2024-08-13 15:41:20|2078.6|2078.3|2078.3|2078|2078.7|2078.4|2078.3|2078|17
1723563690000|2024-08-13 15:41:30|2078.4|2078.1|2078.2|2077.9|2078.5|2078.2|2078.1|2077.8|8
1723563700000|2024-08-13 15:41:40|2078.3|2078|2078.2|2077.9|2078.4|2078.1|2078.1|2077.8|4
1723563710000|2024-08-13 15:41:50|2078.1|2077.8|2078.4|2078.1|2078.4|2078.1|2078.1|2077.8|4
1723563720000|2024-08-13 15:42:00|2078.3|2078|2078.5|2078.2|2078.6|2078.3|2078.3|2078|9
1723563730000|2024-08-13 15:42:10|2078.4|2078.1|2078.5|2078.2|2078.7|2078.4|2078.3|2078|12
1723563740000|2024-08-13 15:42:20|2078.7|2078.4|2078.8|2078.5|2078.9|2078.6|2078.7|2078.4|7
1723563750000|2024-08-13 15:42:30|2078.7|2078.4|2079.2|2078.9|2079.2|2078.9|2078.7|2078.4|11
1723563760000|2024-08-13 15:42:40|2079.3|2079|2079.6|2079.3|2079.6|2079.3|2079.3|2079|28
1723563770000|2024-08-13 15:42:50|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|11
1723563780000|2024-08-13 15:43:00|2079.4|2079.1|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|10
1723563790000|2024-08-13 15:43:10|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.3|2079|15
1723563800000|2024-08-13 15:43:20|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|9
1723563810000|2024-08-13 15:43:30|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.5|2079.2|9
1723563820000|2024-08-13 15:43:40|2079.5|2079.2|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|1
1723563830000|2024-08-13 15:43:50|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.3|2079|13
1723563840000|2024-08-13 15:44:00|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.3|2079|10
1723563850000|2024-08-13 15:44:10|2079.4|2079.1|2079.1|2078.8|2079.4|2079.1|2079|2078.7|14
1723563860000|2024-08-13 15:44:20|2079|2078.7|2078.9|2078.6|2079.2|2078.9|2078.8|2078.5|8
1723563870000|2024-08-13 15:44:30|2079|2078.7|2079|2078.7|2079|2078.7|2078.7|2078.4|7
1723563880000|2024-08-13 15:44:40|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.4|2078.1|27
1723563890000|2024-08-13 15:44:50|2078.5|2078.2|2078.9|2078.6|2079|2078.7|2078.5|2078.2|43
1723563900000|2024-08-13 15:45:00|2079|2078.7|2079.5|2079.2|2079.5|2079.2|2078.9|2078.6|8
1723563910000|2024-08-13 15:45:10|2079.4|2079.1|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|15
1723563920000|2024-08-13 15:45:20|2079.3|2079|2079.1|2078.8|2079.5|2079.2|2079|2078.7|17
1723563930000|2024-08-13 15:45:30|2079|2078.7|2079.1|2078.8|2079.2|2078.9|2078.8|2078.5|32
1723563940000|2024-08-13 15:45:40|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|36
1723563950000|2024-08-13 15:45:50|2079.2|2078.9|2079.4|2079.1|2079.5|2079.2|2079.1|2078.8|30
1723563960000|2024-08-13 15:46:00|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.3|2079|13
1723563970000|2024-08-13 15:46:10|2079.5|2079.2|2079.8|2079.5|2079.9|2079.6|2079.4|2079.1|24
1723563980000|2024-08-13 15:46:20|2079.9|2079.6|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|64
1723563990000|2024-08-13 15:46:30|2080|2079.7|2080.2|2079.9|2080.3|2080|2080|2079.7|56
1723564000000|2024-08-13 15:46:40|2080.3|2080|2080.7|2080.4|2080.7|2080.4|2080.2|2079.9|48
1723564010000|2024-08-13 15:46:50|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|57
1723564020000|2024-08-13 15:47:00|2080.5|2080.2|2080.9|2080.6|2080.9|2080.6|2080.5|2080.2|31
1723564030000|2024-08-13 15:47:10|2080.8|2080.5|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|19
1723564040000|2024-08-13 15:47:20|2080.9|2080.6|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|24
1723564050000|2024-08-13 15:47:30|2081.1|2080.8|2081.5|2081.2|2081.5|2081.2|2081.1|2080.8|89
1723564060000|2024-08-13 15:47:40|2081.4|2081.1|2081.2|2080.9|2081.6|2081.3|2081.2|2080.9|37
1723564070000|2024-08-13 15:47:50|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|4
1723564080000|2024-08-13 15:48:00|2081.5|2081.2|2081.1|2080.8|2081.5|2081.2|2080.9|2080.6|31
1723564090000|2024-08-13 15:48:10|2081|2080.7|2080.9|2080.6|2081.1|2080.8|2080.6|2080.3|21
1723564100000|2024-08-13 15:48:20|2081|2080.7|2081|2080.7|2081.1|2080.8|2080.8|2080.5|10
1723564110000|2024-08-13 15:48:30|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2081|2080.7|15
1723564120000|2024-08-13 15:48:40|2081.1|2080.8|2081.1|2080.8|2081.3|2081|2080.9|2080.6|14
1723564130000|2024-08-13 15:48:50|2081.2|2080.9|2081.1|2080.8|2081.3|2081|2081.1|2080.8|11
1723564140000|2024-08-13 15:49:00|2081.2|2080.9|2081.4|2081.1|2081.5|2081.2|2081.2|2080.9|30
1723564150000|2024-08-13 15:49:10|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.2|2080.9|15
1723564160000|2024-08-13 15:49:20|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|16
1723564170000|2024-08-13 15:49:30|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.3|2081|27
1723564180000|2024-08-13 15:49:40|2081.5|2081.2|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|47
1723564190000|2024-08-13 15:49:50|2081.6|2081.3|2081.4|2081.1|2081.6|2081.3|2081.2|2080.9|42
1723564200000|2024-08-13 15:50:00|2081.3|2081|2081.5|2081.2|2081.6|2081.3|2081.2|2080.9|17
1723564210000|2024-08-13 15:50:10|2081.6|2081.3|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|15
1723564220000|2024-08-13 15:50:20|2081.3|2081|2080.4|2080.1|2081.5|2081.2|2080.3|2080|69
1723564230000|2024-08-13 15:50:30|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|24
1723564240000|2024-08-13 15:50:40|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.1|2079.8|35
1723564250000|2024-08-13 15:50:50|2080.5|2080.2|2080.7|2080.4|2080.8|2080.5|2080.4|2080.1|24
1723564260000|2024-08-13 15:51:00|2080.6|2080.3|2080.4|2080.1|2080.7|2080.4|2080.4|2080.1|5
1723564270000|2024-08-13 15:51:10|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|7
1723564280000|2024-08-13 15:51:20|2080.3|2080|2080|2079.7|2080.3|2080|2079.9|2079.6|9
1723564290000|2024-08-13 15:51:30|2079.9|2079.6|2079.7|2079.4|2079.9|2079.6|2079.6|2079.3|18
1723564300000|2024-08-13 15:51:40|2079.8|2079.5|2080.4|2080.1|2080.4|2080.1|2079.8|2079.5|8
1723564310000|2024-08-13 15:51:50|2080.3|2080|2080.1|2079.8|2080.4|2080.1|2080|2079.7|7
1723564320000|2024-08-13 15:52:00|2080|2079.7|2080.2|2079.9|2080.3|2080|2079.8|2079.5|4
1723564330000|2024-08-13 15:52:10|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|27
1723564340000|2024-08-13 15:52:20|2080.4|2080.1|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|6
1723564350000|2024-08-13 15:52:30|2080.7|2080.4|2080.2|2079.9|2080.7|2080.4|2080.2|2079.9|29
1723564360000|2024-08-13 15:52:40|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.1|2079.8|5
1723564370000|2024-08-13 15:52:50|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|2
1723564380000|2024-08-13 15:53:00|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.8|2079.5|2
1723564390000|2024-08-13 15:53:10|2079.7|2079.4|2080|2079.7|2080.2|2079.9|2079.7|2079.4|21
1723564400000|2024-08-13 15:53:20|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2079.9|2079.6|15
1723564410000|2024-08-13 15:53:30|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.3|2080|5
1723564420000|2024-08-13 15:53:40|2080.6|2080.3|2081|2080.7|2081.1|2080.8|2080.5|2080.2|29
1723564430000|2024-08-13 15:53:50|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081|2080.7|17
1723564440000|2024-08-13 15:54:00|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|17
1723564450000|2024-08-13 15:54:10|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.1|2080.8|7
1723564460000|2024-08-13 15:54:20|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|7
1723564470000|2024-08-13 15:54:30|2081.3|2081|2081.2|2080.9|2081.3|2081|2081.2|2080.9|12
1723564480000|2024-08-13 15:54:40|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|5
1723564490000|2024-08-13 15:54:50|2081.3|2081|2080.7|2080.4|2081.3|2081|2080.6|2080.3|31
1723564500000|2024-08-13 15:55:00|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.3|2080|18
1723564510000|2024-08-13 15:55:10|2080.2|2079.9|2080.3|2080|2080.3|2080|2079.9|2079.6|59
1723564520000|2024-08-13 15:55:20|2080.2|2079.9|2080.6|2080.3|2080.7|2080.4|2080.2|2079.9|12
1723564530000|2024-08-13 15:55:30|2080.8|2080.5|2080.7|2080.4|2081|2080.7|2080.6|2080.3|30
1723564540000|2024-08-13 15:55:40|2080.6|2080.3|2079.9|2079.6|2080.7|2080.4|2079.9|2079.6|59
1723564550000|2024-08-13 15:55:50|2080.1|2079.8|2080.4|2080.1|2080.4|2080.1|2080|2079.7|60
1723564560000|2024-08-13 15:56:00|2080.3|2080|2080.6|2080.3|2080.7|2080.4|2080.3|2080|12
1723564570000|2024-08-13 15:56:10|2080.8|2080.5|2080.7|2080.4|2081|2080.7|2080.7|2080.4|24
1723564580000|2024-08-13 15:56:20|2080.8|2080.5|2080.9|2080.6|2081|2080.7|2080.6|2080.3|15
1723564590000|2024-08-13 15:56:30|2080.8|2080.5|2081.2|2080.9|2081.3|2081|2080.8|2080.5|79
1723564600000|2024-08-13 15:56:40|2081.1|2080.8|2081.2|2080.9|2081.3|2081|2080.9|2080.6|32
1723564610000|2024-08-13 15:56:50|2081.1|2080.8|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|15
1723564620000|2024-08-13 15:57:00|2081|2080.7|2080.6|2080.3|2081|2080.7|2080.6|2080.3|27
1723564630000|2024-08-13 15:57:10|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|22
1723564640000|2024-08-13 15:57:20|2080.4|2080.1|2080.4|2080.1|2080.7|2080.4|2080.4|2080.1|18
1723564650000|2024-08-13 15:57:30|2080.5|2080.2|2080.5|2080.2|2080.8|2080.5|2080.4|2080.1|13
1723564660000|2024-08-13 15:57:40|2080.4|2080.1|2080.5|2080.2|2080.6|2080.3|2080.4|2080.1|2
1723564670000|2024-08-13 15:57:50|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.3|2080|20
1723564680000|2024-08-13 15:58:00|2080.2|2079.9|2080.5|2080.2|2080.6|2080.3|2080.1|2079.8|24
1723564690000|2024-08-13 15:58:10|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2079.8|2079.5|30
1723564700000|2024-08-13 15:58:20|2080.6|2080.3|2080.5|2080.2|2080.8|2080.5|2080.3|2080|8
1723564710000|2024-08-13 15:58:30|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|4
1723564720000|2024-08-13 15:58:40|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2080.3|2080|9
1723564730000|2024-08-13 15:58:50|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.2|2079.9|8
1723564740000|2024-08-13 15:59:00|2080.4|2080.1|2080.5|2080.2|2080.6|2080.3|2080.4|2080.1|14
1723564750000|2024-08-13 15:59:10|2080.4|2080.1|2080.4|2080.1|2080.6|2080.3|2080.3|2080|2
1723564760000|2024-08-13 15:59:20|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|9
1723564770000|2024-08-13 15:59:30|2080.6|2080.3|2080.9|2080.6|2080.9|2080.6|2080.5|2080.2|18
1723564780000|2024-08-13 15:59:40|2080.8|2080.5|2080.7|2080.4|2080.9|2080.6|2080.5|2080.2|11
1723564790000|2024-08-13 15:59:50|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.3|2080|19
1723564800000|2024-08-13 16:00:00|2080.4|2080.1|2079.7|2079.4|2080.5|2080.2|2079.7|2079.4|26
1723564810000|2024-08-13 16:00:10|2079.8|2079.5|2079.3|2079|2079.8|2079.5|2079.3|2079|123
1723564820000|2024-08-13 16:00:20|2079.2|2078.9|2078.7|2078.4|2079.3|2079|2078.7|2078.4|88
1723564830000|2024-08-13 16:00:30|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.5|2078.2|22
1723564840000|2024-08-13 16:00:40|2078.8|2078.5|2078.6|2078.3|2079|2078.7|2078.3|2078|96
1723564850000|2024-08-13 16:00:50|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|22
1723564860000|2024-08-13 16:01:00|2079|2078.7|2079.3|2079|2079.4|2079.1|2078.8|2078.5|37
1723564870000|2024-08-13 16:01:10|2079.4|2079.1|2079.5|2079.2|2079.6|2079.3|2079.4|2079.1|20
1723564880000|2024-08-13 16:01:20|2079.3|2079|2079.4|2079.1|2079.6|2079.3|2079.3|2079|22
1723564890000|2024-08-13 16:01:30|2079.3|2079|2079.3|2079|2079.5|2079.2|2079.2|2078.9|19
1723564900000|2024-08-13 16:01:40|2079.4|2079.1|2079.3|2079|2079.7|2079.4|2079.3|2079|27
1723564910000|2024-08-13 16:01:50|2079.2|2078.9|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|10
1723564920000|2024-08-13 16:02:00|2079.4|2079.1|2078.4|2078.1|2079.4|2079.1|2078.4|2078.1|76
1723564930000|2024-08-13 16:02:10|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|31
1723564940000|2024-08-13 16:02:20|2078.5|2078.2|2078.8|2078.5|2078.9|2078.6|2078.4|2078.1|37
1723564950000|2024-08-13 16:02:30|2078.9|2078.6|2079.9|2079.6|2080|2079.7|2078.9|2078.6|42
1723564960000|2024-08-13 16:02:40|2080|2079.7|2080.3|2080|2080.3|2080|2079.8|2079.5|191
1723564970000|2024-08-13 16:02:50|2080.2|2079.9|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|21
1723564980000|2024-08-13 16:03:00|2080.3|2080|2080.2|2079.9|2080.5|2080.2|2080.2|2079.9|9
1723564990000|2024-08-13 16:03:10|2080.3|2080|2080.1|2079.8|2080.4|2080.1|2080.1|2079.8|15
1723565000000|2024-08-13 16:03:20|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|6
1723565010000|2024-08-13 16:03:30|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.3|2080|12
1723565020000|2024-08-13 16:03:40|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|48
1723565030000|2024-08-13 16:03:50|2080.8|2080.5|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|7
1723565040000|2024-08-13 16:04:00|2080.6|2080.3|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|15
1723565050000|2024-08-13 16:04:10|2081|2080.7|2080.8|2080.5|2081|2080.7|2080.7|2080.4|145
1723565060000|2024-08-13 16:04:20|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|15
1723565070000|2024-08-13 16:04:30|2080.7|2080.4|2081|2080.7|2081|2080.7|2080.5|2080.2|113
1723565080000|2024-08-13 16:04:40|||||||||6
1723565090000|2024-08-13 16:04:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081|2080.7|6
1723565100000|2024-08-13 16:05:00|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2080.9|2080.6|26
1723565110000|2024-08-13 16:05:10|2080.9|2080.6|2080.8|2080.5|2081|2080.7|2080.8|2080.5|19
1723565120000|2024-08-13 16:05:20|2080.7|2080.4|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|11
1723565130000|2024-08-13 16:05:30|2080.4|2080.1|2080.2|2079.9|2080.5|2080.2|2080.1|2079.8|15
1723565140000|2024-08-13 16:05:40|2080.3|2080|2080.9|2080.6|2081.2|2080.9|2080.3|2080|60
1723565150000|2024-08-13 16:05:50|2080.8|2080.5|2081.2|2080.9|2081.2|2080.9|2080.8|2080.5|53
1723565160000|2024-08-13 16:06:00|2081.3|2081|2081.2|2080.9|2081.5|2081.2|2081.2|2080.9|44
1723565170000|2024-08-13 16:06:10|2081.3|2081|2081.7|2081.4|2081.7|2081.4|2081.3|2081|17
1723565180000|2024-08-13 16:06:20|2081.6|2081.3|2082|2081.7|2082|2081.7|2081.6|2081.3|84
1723565190000|2024-08-13 16:06:30|2082.1|2081.8|2081.9|2081.6|2082.1|2081.8|2081.7|2081.4|395
1723565200000|2024-08-13 16:06:40|2082|2081.7|2082|2081.7|2082.1|2081.8|2081.9|2081.6|13
1723565210000|2024-08-13 16:06:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.7|2081.4|86
1723565220000|2024-08-13 16:07:00|2082|2081.7|2082.8|2082.5|2082.8|2082.5|2081.9|2081.6|376
1723565230000|2024-08-13 16:07:10|2082.7|2082.4|2082.4|2082.1|2082.8|2082.5|2082.4|2082.1|37
1723565240000|2024-08-13 16:07:20|2082.3|2082|2082.4|2082.1|2082.5|2082.2|2082.3|2082|12
1723565250000|2024-08-13 16:07:30|2082.5|2082.2|2082.8|2082.5|2082.9|2082.6|2082.5|2082.2|19
1723565260000|2024-08-13 16:07:40|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|52
1723565270000|2024-08-13 16:07:50|2082.8|2082.5|2083.2|2082.9|2083.2|2082.9|2082.8|2082.5|99
1723565280000|2024-08-13 16:08:00|2083.3|2083|2083.5|2083.2|2083.6|2083.3|2083.3|2083|39
1723565290000|2024-08-13 16:08:10|2083.6|2083.3|2084|2083.7|2084.1|2083.8|2083.6|2083.3|72
1723565300000|2024-08-13 16:08:20|2083.8|2083.5|2083.9|2083.6|2084|2083.7|2083.8|2083.5|46
1723565310000|2024-08-13 16:08:30|2083.8|2083.5|2083.8|2083.5|2084|2083.7|2083.7|2083.4|18
1723565320000|2024-08-13 16:08:40|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.8|2083.5|43
1723565330000|2024-08-13 16:08:50|2084.1|2083.8|2084.2|2083.9|2084.4|2084.1|2084.1|2083.8|67
1723565340000|2024-08-13 16:09:00|2084.1|2083.8|2084.5|2084.2|2084.6|2084.3|2084|2083.7|103
1723565350000|2024-08-13 16:09:10|2084.4|2084.1|2084.3|2084|2084.6|2084.3|2084.3|2084|21
1723565360000|2024-08-13 16:09:20|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084.2|2083.9|20
1723565370000|2024-08-13 16:09:30|2084.5|2084.2|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|53
1723565380000|2024-08-13 16:09:40|2084.3|2084|2084.8|2084.5|2084.8|2084.5|2084.3|2084|196
1723565390000|2024-08-13 16:09:50|2084.7|2084.4|2085.6|2085.3|2085.6|2085.3|2084.7|2084.4|130
1723565400000|2024-08-13 16:10:00|2085.9|2085.6|2086.7|2086.4|2086.8|2086.5|2085.9|2085.6|324
1723565410000|2024-08-13 16:10:10|2086.8|2086.5|2086.4|2086.1|2087|2086.7|2086.1|2085.8|110
1723565420000|2024-08-13 16:10:20|2086.6|2086.3|2085.9|2085.6|2086.6|2086.3|2085.9|2085.6|42
1723565430000|2024-08-13 16:10:30|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.7|2085.4|74
1723565440000|2024-08-13 16:10:40|2086|2085.7|2086.1|2085.8|2086.2|2085.9|2086|2085.7|27
1723565450000|2024-08-13 16:10:50|2086|2085.7|2086|2085.7|2086.1|2085.8|2085.7|2085.4|23
1723565460000|2024-08-13 16:11:00|2086.1|2085.8|2086.1|2085.8|2086.6|2086.3|2086.1|2085.8|101
1723565470000|2024-08-13 16:11:10|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|13
1723565480000|2024-08-13 16:11:20|2086.3|2086|2085.9|2085.6|2086.3|2086|2085.9|2085.6|35
1723565490000|2024-08-13 16:11:30|2086|2085.7|2085.9|2085.6|2086.3|2086|2085.9|2085.6|49
1723565500000|2024-08-13 16:11:40|2086|2085.7|2085.9|2085.6|2086.2|2085.9|2085.8|2085.5|43
1723565510000|2024-08-13 16:11:50|2086|2085.7|2086.4|2086.1|2086.5|2086.2|2086|2085.7|155
1723565520000|2024-08-13 16:12:00|2086.6|2086.3|2086.9|2086.6|2087|2086.7|2086.5|2086.2|71
1723565530000|2024-08-13 16:12:10|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.7|2086.4|19
1723565540000|2024-08-13 16:12:20|2086.9|2086.6|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|31
1723565550000|2024-08-13 16:12:30|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|23
1723565560000|2024-08-13 16:12:40|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.6|2086.3|18
1723565570000|2024-08-13 16:12:50|2086.8|2086.5|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|38
1723565580000|2024-08-13 16:13:00|2087.2|2086.9|2086.3|2086|2087.3|2087|2086.2|2085.9|116
1723565590000|2024-08-13 16:13:10|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.8|2085.5|77
1723565600000|2024-08-13 16:13:20|2086|2085.7|2085.3|2085|2086|2085.7|2085.1|2084.8|97
1723565610000|2024-08-13 16:13:30|2085.2|2084.9|2085.5|2085.2|2085.5|2085.2|2085.1|2084.8|93
1723565620000|2024-08-13 16:13:40|2085.4|2085.1|2085.7|2085.4|2085.8|2085.5|2085.2|2084.9|18
1723565630000|2024-08-13 16:13:50|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|28
1723565640000|2024-08-13 16:14:00|2085.8|2085.5|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|22
1723565650000|2024-08-13 16:14:10|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.2|2084.9|29
1723565660000|2024-08-13 16:14:20|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2085.1|2084.8|8
1723565670000|2024-08-13 16:14:30|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085|2084.7|34
1723565680000|2024-08-13 16:14:40|2085.1|2084.8|2085|2084.7|2085.4|2085.1|2084.9|2084.6|13
1723565690000|2024-08-13 16:14:50|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.2|2084.9|58
1723565700000|2024-08-13 16:15:00|2085.5|2085.2|2085.5|2085.2|2086|2085.7|2085.5|2085.2|29
1723565710000|2024-08-13 16:15:10|2085.4|2085.1|2085.6|2085.3|2085.7|2085.4|2085.4|2085.1|17
1723565720000|2024-08-13 16:15:20|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.7|2085.4|12
1723565730000|2024-08-13 16:15:30|2086|2085.7|2085.8|2085.5|2086.1|2085.8|2085.7|2085.4|8
1723565740000|2024-08-13 16:15:40|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.5|2085.2|31
1723565750000|2024-08-13 16:15:50|2085.9|2085.6|2085.7|2085.4|2086|2085.7|2085.5|2085.2|60
1723565760000|2024-08-13 16:16:00|2085.8|2085.5|2086|2085.7|2086.1|2085.8|2085.8|2085.5|15
1723565770000|2024-08-13 16:16:10|2086.2|2085.9|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|11
1723565780000|2024-08-13 16:16:20|2086.1|2085.8|2086.3|2086|2086.5|2086.2|2086.1|2085.8|12
1723565790000|2024-08-13 16:16:30|2086.2|2085.9|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|21
1723565800000|2024-08-13 16:16:40|2086.6|2086.3|2087.1|2086.8|2087.1|2086.8|2086.6|2086.3|20
1723565810000|2024-08-13 16:16:50|2087|2086.7|2087.2|2086.9|2087.2|2086.9|2087|2086.7|55
1723565820000|2024-08-13 16:17:00|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|61
1723565830000|2024-08-13 16:17:10|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.3|2087|27
1723565840000|2024-08-13 16:17:20|2087.7|2087.4|2087|2086.7|2087.8|2087.5|2087|2086.7|62
1723565850000|2024-08-13 16:17:30|2086.9|2086.6|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|39
1723565860000|2024-08-13 16:17:40|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.7|2086.4|14
1723565870000|2024-08-13 16:17:50|2086.8|2086.5|2087|2086.7|2087.2|2086.9|2086.8|2086.5|22
1723565880000|2024-08-13 16:18:00|2087.1|2086.8|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|20
1723565890000|2024-08-13 16:18:10|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087|2086.7|30
1723565900000|2024-08-13 16:18:20|2087.1|2086.8|2087|2086.7|2087.3|2087|2087|2086.7|15
1723565910000|2024-08-13 16:18:30|2086.9|2086.6|2086.8|2086.5|2087|2086.7|2086.8|2086.5|31
1723565920000|2024-08-13 16:18:40|2087|2086.7|2086.6|2086.3|2087|2086.7|2086.5|2086.2|50
1723565930000|2024-08-13 16:18:50|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|19
1723565940000|2024-08-13 16:19:00|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.4|2086.1|45
1723565950000|2024-08-13 16:19:10|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|14
1723565960000|2024-08-13 16:19:20|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|11
1723565970000|2024-08-13 16:19:30|2086.5|2086.2|2087.1|2086.8|2087.1|2086.8|2086.5|2086.2|46
1723565980000|2024-08-13 16:19:40|2087.2|2086.9|2087.1|2086.8|2087.3|2087|2087|2086.7|37
1723565990000|2024-08-13 16:19:50|2087|2086.7|2087.4|2087.1|2087.5|2087.2|2087|2086.7|55
1723566000000|2024-08-13 16:20:00|2087.3|2087|2087.3|2087|2087.7|2087.4|2087.1|2086.8|55
1723566010000|2024-08-13 16:20:10|2087.2|2086.9|2087.3|2087|2087.4|2087.1|2087.2|2086.9|19
1723566020000|2024-08-13 16:20:20|2087.2|2086.9|2087|2086.7|2087.3|2087|2087|2086.7|6
1723566030000|2024-08-13 16:20:30|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|10
1723566040000|2024-08-13 16:20:40|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.9|2086.6|16
1723566050000|2024-08-13 16:20:50|2086.8|2086.5|2086.8|2086.5|2087|2086.7|2086.5|2086.2|24
1723566060000|2024-08-13 16:21:00|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.7|2086.4|7
1723566070000|2024-08-13 16:21:10|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.8|2086.5|31
1723566080000|2024-08-13 16:21:20|2087.3|2087|2087.7|2087.4|2087.7|2087.4|2087.3|2087|45
1723566090000|2024-08-13 16:21:30|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|49
1723566100000|2024-08-13 16:21:40|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.5|2087.2|26
1723566110000|2024-08-13 16:21:50|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|11
1723566120000|2024-08-13 16:22:00|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.8|2087.5|36
1723566130000|2024-08-13 16:22:10|2088.1|2087.8|2088.3|2088|2088.3|2088|2088.1|2087.8|46
1723566140000|2024-08-13 16:22:20|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|13
1723566150000|2024-08-13 16:22:30|2088|2087.7|2087.6|2087.3|2088|2087.7|2087.5|2087.2|23
1723566160000|2024-08-13 16:22:40|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|10
1723566170000|2024-08-13 16:22:50|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|2
1723566180000|2024-08-13 16:23:00|2087.5|2087.2|2087|2086.7|2087.5|2087.2|2086.9|2086.6|63
1723566190000|2024-08-13 16:23:10|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|19
1723566200000|2024-08-13 16:23:20|2086.8|2086.5|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|17
1723566210000|2024-08-13 16:23:30|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|28
1723566220000|2024-08-13 16:23:40|2086.6|2086.3|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|26
1723566230000|2024-08-13 16:23:50|2086.4|2086.1|2086.7|2086.4|2086.7|2086.4|2086.3|2086|27
1723566240000|2024-08-13 16:24:00|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.5|2086.2|30
1723566250000|2024-08-13 16:24:10|2086.8|2086.5|2086.5|2086.2|2086.9|2086.6|2086.5|2086.2|46
1723566260000|2024-08-13 16:24:20|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|12
1723566270000|2024-08-13 16:24:30|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|11
1723566280000|2024-08-13 16:24:40|2086.1|2085.8|2086.2|2085.9|2086.3|2086|2086.1|2085.8|20
1723566290000|2024-08-13 16:24:50|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|13
1723566300000|2024-08-13 16:25:00|2086.7|2086.4|2086.8|2086.5|2087|2086.7|2086.7|2086.4|24
1723566310000|2024-08-13 16:25:10|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|7
1723566320000|2024-08-13 16:25:20|2087|2086.7|2087|2086.7|2087|2086.7|2086.8|2086.5|9
1723566330000|2024-08-13 16:25:30|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|33
1723566340000|2024-08-13 16:25:40|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|17
1723566350000|2024-08-13 16:25:50|2087.5|2087.2|2087.4|2087.1|2087.7|2087.4|2087.3|2087|45
1723566360000|2024-08-13 16:26:00|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|29
1723566370000|2024-08-13 16:26:10|2087.7|2087.4|2087|2086.7|2087.7|2087.4|2087|2086.7|41
1723566380000|2024-08-13 16:26:20|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|19
1723566390000|2024-08-13 16:26:30|2086.7|2086.4|2086.7|2086.4|2086.9|2086.6|2086.4|2086.1|16
1723566400000|2024-08-13 16:26:40|2086.8|2086.5|2087.2|2086.9|2087.4|2087.1|2086.7|2086.4|54
1723566410000|2024-08-13 16:26:50|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|37
1723566420000|2024-08-13 16:27:00|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|6
1723566430000|2024-08-13 16:27:10|2087.3|2087|2086.7|2086.4|2087.3|2087|2086.7|2086.4|37
1723566440000|2024-08-13 16:27:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|17
1723566450000|2024-08-13 16:27:30|2086.4|2086.1|2086.6|2086.3|2086.8|2086.5|2086.4|2086.1|14
1723566460000|2024-08-13 16:27:40|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|2
1723566470000|2024-08-13 16:27:50|2086.8|2086.5|2086.3|2086|2086.8|2086.5|2086.2|2085.9|23
1723566480000|2024-08-13 16:28:00|2086.4|2086.1|2086.8|2086.5|2086.9|2086.6|2086.4|2086.1|24
1723566490000|2024-08-13 16:28:10|2086.9|2086.6|2086.8|2086.5|2087.1|2086.8|2086.6|2086.3|26
1723566500000|2024-08-13 16:28:20|2086.7|2086.4|2086.3|2086|2086.8|2086.5|2086.3|2086|27
1723566510000|2024-08-13 16:28:30|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|7
1723566520000|2024-08-13 16:28:40|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|13
1723566530000|2024-08-13 16:28:50|2086.6|2086.3|2086.3|2086|2086.7|2086.4|2086.3|2086|37
1723566540000|2024-08-13 16:29:00|2086.2|2085.9|2085.9|2085.6|2086.3|2086|2085.6|2085.3|134
1723566550000|2024-08-13 16:29:10|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.8|2085.5|42
1723566560000|2024-08-13 16:29:20|2085.8|2085.5|2085.8|2085.5|2086|2085.7|2085.7|2085.4|86
1723566570000|2024-08-13 16:29:30|2085.9|2085.6|2086.1|2085.8|2086.1|2085.8|2085.5|2085.2|61
1723566580000|2024-08-13 16:29:40|2086|2085.7|2086.2|2085.9|2086.2|2085.9|2085.8|2085.5|24
1723566590000|2024-08-13 16:29:50|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.2|2085.9|34
1723566600000|2024-08-13 16:30:00|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.3|2086|38
1723566610000|2024-08-13 16:30:10|2086.4|2086.1|2086.1|2085.8|2086.5|2086.2|2086.1|2085.8|82
1723566620000|2024-08-13 16:30:20|2085.9|2085.6|2085.8|2085.5|2086|2085.7|2085.8|2085.5|17
1723566630000|2024-08-13 16:30:30|2085.7|2085.4|2085.1|2084.8|2085.7|2085.4|2084.8|2084.5|97
1723566640000|2024-08-13 16:30:40|2085|2084.7|2084.3|2084|2085|2084.7|2084.3|2084|71
1723566650000|2024-08-13 16:30:50|2084.4|2084.1|2083.6|2083.3|2084.7|2084.4|2083.6|2083.3|203
1723566660000|2024-08-13 16:31:00|2083.4|2083.1|2083.6|2083.3|2083.8|2083.5|2083.4|2083.1|54
1723566670000|2024-08-13 16:31:10|2083.9|2083.6|2084.1|2083.8|2084.2|2083.9|2083.7|2083.4|97
1723566680000|2024-08-13 16:31:20|2084.2|2083.9|2083.7|2083.4|2084.2|2083.9|2083.6|2083.3|40
1723566690000|2024-08-13 16:31:30|2083.8|2083.5|2084.2|2083.9|2084.2|2083.9|2083.6|2083.3|58
1723566700000|2024-08-13 16:31:40|2084.1|2083.8|2084.4|2084.1|2084.4|2084.1|2084|2083.7|12
1723566710000|2024-08-13 16:31:50|2084.3|2084|2085.1|2084.8|2085.1|2084.8|2084.3|2084|54
1723566720000|2024-08-13 16:32:00|2085.2|2084.9|2085.2|2084.9|2085.4|2085.1|2085|2084.7|19
1723566730000|2024-08-13 16:32:10|2085.3|2085|2085.1|2084.8|2085.3|2085|2084.9|2084.6|32
1723566740000|2024-08-13 16:32:20|2085.2|2084.9|2085.1|2084.8|2085.4|2085.1|2084.9|2084.6|63
1723566750000|2024-08-13 16:32:30|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|4
1723566760000|2024-08-13 16:32:40|2085.3|2085|2085|2084.7|2085.3|2085|2085|2084.7|13
1723566770000|2024-08-13 16:32:50|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|10
1723566780000|2024-08-13 16:33:00|2084.7|2084.4|2085.1|2084.8|2085.2|2084.9|2084.6|2084.3|29
1723566790000|2024-08-13 16:33:10|2085|2084.7|2085.1|2084.8|2085.2|2084.9|2084.9|2084.6|3
1723566800000|2024-08-13 16:33:20|2085|2084.7|2085.2|2084.9|2085.4|2085.1|2085|2084.7|29
1723566810000|2024-08-13 16:33:30|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|2
1723566820000|2024-08-13 16:33:40|2085.6|2085.3|2085.4|2085.1|2085.6|2085.3|2085.4|2085.1|21
1723566830000|2024-08-13 16:33:50|2085.5|2085.2|2085.6|2085.3|2085.7|2085.4|2085.3|2085|30
1723566840000|2024-08-13 16:34:00|2085.5|2085.2|2085.7|2085.4|2085.8|2085.5|2085.3|2085|17
1723566850000|2024-08-13 16:34:10|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|6
1723566860000|2024-08-13 16:34:20|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|8
1723566870000|2024-08-13 16:34:30|2085.4|2085.1|2085.3|2085|2085.5|2085.2|2085.3|2085|28
1723566880000|2024-08-13 16:34:40|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.1|2084.8|9
1723566890000|2024-08-13 16:34:50|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2085|2084.7|12
1723566900000|2024-08-13 16:35:00|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.1|2084.8|19
1723566910000|2024-08-13 16:35:10|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085.1|2084.8|14
1723566920000|2024-08-13 16:35:20|2085.3|2085|2085.4|2085.1|2085.7|2085.4|2085.3|2085|29
1723566930000|2024-08-13 16:35:30|2085.3|2085|2085.4|2085.1|2085.6|2085.3|2085.3|2085|9
1723566940000|2024-08-13 16:35:40|2085.3|2085|2085|2084.7|2085.6|2085.3|2085|2084.7|25
1723566950000|2024-08-13 16:35:50|2084.9|2084.6|2084.9|2084.6|2085|2084.7|2084.5|2084.2|27
1723566960000|2024-08-13 16:36:00|2085|2084.7|2085|2084.7|2085.1|2084.8|2084.9|2084.6|11
1723566970000|2024-08-13 16:36:10|2085.3|2085|2085.5|2085.2|2085.6|2085.3|2085.1|2084.8|21
1723566980000|2024-08-13 16:36:20|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|7
1723566990000|2024-08-13 16:36:30|2085.1|2084.8|2085.1|2084.8|2085.4|2085.1|2085|2084.7|12
1723567000000|2024-08-13 16:36:40|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.2|2084.9|4
1723567010000|2024-08-13 16:36:50|2085.3|2085|2085.5|2085.2|2085.6|2085.3|2085.3|2085|19
1723567020000|2024-08-13 16:37:00|2085.7|2085.4|2085.3|2085|2085.7|2085.4|2085.2|2084.9|12
1723567030000|2024-08-13 16:37:10|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.2|2084.9|5
1723567040000|2024-08-13 16:37:20|2085.2|2084.9|2085.4|2085.1|2085.5|2085.2|2085.2|2084.9|7
1723567050000|2024-08-13 16:37:30|2085.5|2085.2|2086|2085.7|2086|2085.7|2085.4|2085.1|5
1723567060000|2024-08-13 16:37:40|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|21
1723567070000|2024-08-13 16:37:50|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|6
1723567080000|2024-08-13 16:38:00|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.8|2085.5|3
1723567090000|2024-08-13 16:38:10|2086|2085.7|2086.4|2086.1|2086.5|2086.2|2085.9|2085.6|29
1723567100000|2024-08-13 16:38:20|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.2|2085.9|13
1723567110000|2024-08-13 16:38:30|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.2|2085.9|7
1723567120000|2024-08-13 16:38:40|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.2|2085.9|4
1723567130000|2024-08-13 16:38:50|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.3|2086|15
1723567140000|2024-08-13 16:39:00|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|12
1723567150000|2024-08-13 16:39:10|2086.6|2086.3|2086.8|2086.5|2086.9|2086.6|2086.5|2086.2|5
1723567160000|2024-08-13 16:39:20|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.8|2086.5|5
1723567170000|2024-08-13 16:39:30|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087|2086.7|17
1723567180000|2024-08-13 16:39:40|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.1|2086.8|11
1723567190000|2024-08-13 16:39:50|2087.3|2087|2087.1|2086.8|2087.3|2087|2087.1|2086.8|10
1723567200000|2024-08-13 16:40:00|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2086.9|2086.6|15
1723567210000|2024-08-13 16:40:10|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087|2086.7|53
1723567220000|2024-08-13 16:40:20|2087.6|2087.3|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|6
1723567230000|2024-08-13 16:40:30|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.3|2087|5
1723567240000|2024-08-13 16:40:40|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|6
1723567250000|2024-08-13 16:40:50|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.5|2087.2|15
1723567260000|2024-08-13 16:41:00|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|5
1723567270000|2024-08-13 16:41:10|2087.6|2087.3|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|16
1723567280000|2024-08-13 16:41:20|2087.4|2087.1|2087.5|2087.2|2087.6|2087.3|2087.3|2087|19
1723567290000|2024-08-13 16:41:30|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|2
1723567300000|2024-08-13 16:41:40|2087.8|2087.5|2087.9|2087.6|2088|2087.7|2087.8|2087.5|25
1723567310000|2024-08-13 16:41:50|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2087.8|2087.5|27
1723567320000|2024-08-13 16:42:00|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2088|2087.7|13
1723567330000|2024-08-13 16:42:10|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088|2087.7|92
1723567340000|2024-08-13 16:42:20|2088.3|2088|2088.4|2088.1|2088.6|2088.3|2088.3|2088|19
1723567350000|2024-08-13 16:42:30|2088.3|2088|2088.1|2087.8|2088.3|2088|2088|2087.7|7
1723567360000|2024-08-13 16:42:40|2088|2087.7|2088.4|2088.1|2088.6|2088.3|2088|2087.7|88
1723567370000|2024-08-13 16:42:50|2088.3|2088|2088.5|2088.2|2088.5|2088.2|2088.3|2088|23
1723567380000|2024-08-13 16:43:00|2088.4|2088.1|2088.9|2088.6|2089|2088.7|2088.3|2088|69
1723567390000|2024-08-13 16:43:10|2088.8|2088.5|2089|2088.7|2089.1|2088.8|2088.8|2088.5|61
1723567400000|2024-08-13 16:43:20|2088.9|2088.6|2088.9|2088.6|2089.2|2088.9|2088.8|2088.5|41
1723567410000|2024-08-13 16:43:30|2088.8|2088.5|2088.7|2088.4|2088.9|2088.6|2088.6|2088.3|31
1723567420000|2024-08-13 16:43:40|2088.8|2088.5|2089.1|2088.8|2089.2|2088.9|2088.8|2088.5|77
1723567430000|2024-08-13 16:43:50|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089|2088.7|31
1723567440000|2024-08-13 16:44:00|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089|2088.7|22
1723567450000|2024-08-13 16:44:10|2089.2|2088.9|2088.7|2088.4|2089.2|2088.9|2088.7|2088.4|8
1723567460000|2024-08-13 16:44:20|2088.6|2088.3|2089.2|2088.9|2089.2|2088.9|2088.6|2088.3|80
1723567470000|2024-08-13 16:44:30|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089.1|2088.8|49
1723567480000|2024-08-13 16:44:40|2089.3|2089|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|15
1723567490000|2024-08-13 16:44:50|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2088.9|2088.6|25
1723567500000|2024-08-13 16:45:00|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|94
1723567510000|2024-08-13 16:45:10|2089.2|2088.9|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|22
1723567520000|2024-08-13 16:45:20|2089.3|2089|2089.3|2089|2089.3|2089|2089|2088.7|21
1723567530000|2024-08-13 16:45:30|2089.2|2088.9|2088.7|2088.4|2089.2|2088.9|2088.6|2088.3|64
1723567540000|2024-08-13 16:45:40|2088.8|2088.5|2088.6|2088.3|2089.1|2088.8|2088.6|2088.3|99
1723567550000|2024-08-13 16:45:50|2088.5|2088.2|2088.8|2088.5|2089|2088.7|2088.5|2088.2|27
1723567560000|2024-08-13 16:46:00|2088.9|2088.6|2089.3|2089|2089.4|2089.1|2088.9|2088.6|50
1723567570000|2024-08-13 16:46:10|2089.5|2089.2|2089.3|2089|2089.6|2089.3|2089.3|2089|77
1723567580000|2024-08-13 16:46:20|2089.4|2089.1|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|12
1723567590000|2024-08-13 16:46:30|2089.6|2089.3|2090|2089.7|2090|2089.7|2089.6|2089.3|35
1723567600000|2024-08-13 16:46:40|2090.1|2089.8|2090.7|2090.4|2090.7|2090.4|2090|2089.7|87
1723567610000|2024-08-13 16:46:50|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.5|2090.2|65
1723567620000|2024-08-13 16:47:00|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|16
1723567630000|2024-08-13 16:47:10|2090.3|2090|2090.7|2090.4|2090.7|2090.4|2090.3|2090|97
1723567640000|2024-08-13 16:47:20|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.7|2090.4|28
1723567650000|2024-08-13 16:47:30|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|31
1723567660000|2024-08-13 16:47:40|2091.2|2090.9|2091.7|2091.4|2091.7|2091.4|2091.2|2090.9|90
1723567670000|2024-08-13 16:47:50|2091.8|2091.5|2091.8|2091.5|2091.9|2091.6|2091.6|2091.3|62
1723567680000|2024-08-13 16:48:00|2091.7|2091.4|2091.4|2091.1|2091.7|2091.4|2091|2090.7|49
1723567690000|2024-08-13 16:48:10|2091.3|2091|2091.3|2091|2091.4|2091.1|2091.2|2090.9|15
1723567700000|2024-08-13 16:48:20|2091|2090.7|2091|2090.7|2091|2090.7|2090.8|2090.5|21
1723567710000|2024-08-13 16:48:30|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.5|2090.2|36
1723567720000|2024-08-13 16:48:40|2091.1|2090.8|2090.8|2090.5|2091.3|2091|2090.7|2090.4|32
1723567730000|2024-08-13 16:48:50|2090.9|2090.6|2091.4|2091.1|2091.5|2091.2|2090.9|2090.6|17
1723567740000|2024-08-13 16:49:00|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.3|2091|32
1723567750000|2024-08-13 16:49:10|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.4|2091.1|20
1723567760000|2024-08-13 16:49:20|2091.6|2091.3|2091.6|2091.3|2091.7|2091.4|2091.5|2091.2|6
1723567770000|2024-08-13 16:49:30|2091.7|2091.4|2092.1|2091.8|2092.1|2091.8|2091.6|2091.3|48
1723567780000|2024-08-13 16:49:40|2092.2|2091.9|2092.3|2092|2092.4|2092.1|2092.2|2091.9|52
1723567790000|2024-08-13 16:49:50|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.2|2091.9|33
1723567800000|2024-08-13 16:50:00|2092.4|2092.1|2092.5|2092.2|2092.7|2092.4|2092.2|2091.9|89
1723567810000|2024-08-13 16:50:10|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.4|2092.1|13
1723567820000|2024-08-13 16:50:20|2092.6|2092.3|2093.2|2092.9|2093.2|2092.9|2092.4|2092.1|50
1723567830000|2024-08-13 16:50:30|2093.4|2093.1|2093.3|2093|2093.4|2093.1|2093|2092.7|33
1723567840000|2024-08-13 16:50:40|2093.2|2092.9|2093.2|2092.9|2093.3|2093|2093.1|2092.8|20
1723567850000|2024-08-13 16:50:50|2093.4|2093.1|2092.4|2092.1|2093.4|2093.1|2092.4|2092.1|32
1723567860000|2024-08-13 16:51:00|2092.5|2092.2|2093.2|2092.9|2093.2|2092.9|2092.5|2092.2|19
1723567870000|2024-08-13 16:51:10|2093.1|2092.8|2092.9|2092.6|2093.3|2093|2092.9|2092.6|117
1723567880000|2024-08-13 16:51:20|2093.1|2092.8|2093.2|2092.9|2093.3|2093|2093.1|2092.8|35
1723567890000|2024-08-13 16:51:30|2093.1|2092.8|2092.6|2092.3|2093.2|2092.9|2092.5|2092.2|46
1723567900000|2024-08-13 16:51:40|2092.7|2092.4|2092.7|2092.4|2092.8|2092.5|2092.5|2092.2|30
1723567910000|2024-08-13 16:51:50|2092.5|2092.2|2092.5|2092.2|2092.8|2092.5|2092.4|2092.1|63
1723567920000|2024-08-13 16:52:00|2092.4|2092.1|2093|2092.7|2093|2092.7|2092.4|2092.1|20
1723567930000|2024-08-13 16:52:10|2093.2|2092.9|2092.9|2092.6|2093.2|2092.9|2092.9|2092.6|28
1723567940000|2024-08-13 16:52:20|2092.8|2092.5|2093.1|2092.8|2093.3|2093|2092.8|2092.5|27
1723567950000|2024-08-13 16:52:30|2092.9|2092.6|2093.1|2092.8|2093.1|2092.8|2092.8|2092.5|75
1723567960000|2024-08-13 16:52:40|2093|2092.7|2093|2092.7|2093.1|2092.8|2092.9|2092.6|7
1723567970000|2024-08-13 16:52:50|2092.9|2092.6|2093|2092.7|2093.2|2092.9|2092.9|2092.6|21
1723567980000|2024-08-13 16:53:00|2093.1|2092.8|2093.3|2093|2093.4|2093.1|2093|2092.7|34
1723567990000|2024-08-13 16:53:10|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.3|2093|12
1723568000000|2024-08-13 16:53:20|2093.4|2093.1|2093.4|2093.1|2093.5|2093.2|2093.3|2093|6
1723568010000|2024-08-13 16:53:30|2093.5|2093.2|2093.6|2093.3|2093.7|2093.4|2093.5|2093.2|23
1723568020000|2024-08-13 16:53:40|2093.7|2093.4|2093.1|2092.8|2093.7|2093.4|2093.1|2092.8|27
1723568030000|2024-08-13 16:53:50|2093|2092.7|2092.7|2092.4|2093|2092.7|2092.7|2092.4|36
1723568040000|2024-08-13 16:54:00|2092.8|2092.5|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|12
1723568050000|2024-08-13 16:54:10|2092.6|2092.3|2092.7|2092.4|2092.8|2092.5|2092.5|2092.2|21
1723568060000|2024-08-13 16:54:20|2092.8|2092.5|2093.2|2092.9|2093.2|2092.9|2092.6|2092.3|10
1723568070000|2024-08-13 16:54:30|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2093|2092.7|11
1723568080000|2024-08-13 16:54:40|2093.1|2092.8|2093.1|2092.8|2093.2|2092.9|2093|2092.7|12
1723568090000|2024-08-13 16:54:50|2093|2092.7|2092.8|2092.5|2093.2|2092.9|2092.8|2092.5|18
1723568100000|2024-08-13 16:55:00|2092.9|2092.6|2093.1|2092.8|2093.2|2092.9|2092.9|2092.6|10
1723568110000|2024-08-13 16:55:10|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2093.1|2092.8|5
1723568120000|2024-08-13 16:55:20|2093.3|2093|2093.1|2092.8|2093.4|2093.1|2093.1|2092.8|17
1723568130000|2024-08-13 16:55:30|2093.2|2092.9|2093.2|2092.9|2093.2|2092.9|2092.9|2092.6|6
1723568140000|2024-08-13 16:55:40|2093.3|2093|2093.5|2093.2|2093.6|2093.3|2093.2|2092.9|11
1723568150000|2024-08-13 16:55:50|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2093.2|2092.9|10
1723568160000|2024-08-13 16:56:00|2093.4|2093.1|2092.8|2092.5|2093.5|2093.2|2092.7|2092.4|26
1723568170000|2024-08-13 16:56:10|2092.9|2092.6|2092.4|2092.1|2092.9|2092.6|2092.4|2092.1|29
1723568180000|2024-08-13 16:56:20|2092.6|2092.3|2092.3|2092|2092.7|2092.4|2092.2|2091.9|15
1723568190000|2024-08-13 16:56:30|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.2|2091.9|17
1723568200000|2024-08-13 16:56:40|2092.6|2092.3|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|27
1723568210000|2024-08-13 16:56:50|2092.6|2092.3|2092.5|2092.2|2092.7|2092.4|2092.5|2092.2|38
1723568220000|2024-08-13 16:57:00|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|53
1723568230000|2024-08-13 16:57:10|2092.6|2092.3|2092.6|2092.3|2092.8|2092.5|2092.5|2092.2|16
1723568240000|2024-08-13 16:57:20|2092.8|2092.5|2092.6|2092.3|2092.8|2092.5|2092.5|2092.2|65
1723568250000|2024-08-13 16:57:30|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.5|2092.2|16
1723568260000|2024-08-13 16:57:40|2092.5|2092.2|2092.9|2092.6|2092.9|2092.6|2092.5|2092.2|104
1723568270000|2024-08-13 16:57:50|2092.8|2092.5|2093|2092.7|2093.2|2092.9|2092.8|2092.5|12
1723568280000|2024-08-13 16:58:00|2092.9|2092.6|2092.9|2092.6|2093.2|2092.9|2092.8|2092.5|33
1723568290000|2024-08-13 16:58:10|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|18
1723568300000|2024-08-13 16:58:20|2093|2092.7|2092.8|2092.5|2093.1|2092.8|2092.7|2092.4|16
1723568310000|2024-08-13 16:58:30|2092.7|2092.4|2092.7|2092.4|2092.9|2092.6|2092.6|2092.3|11
1723568320000|2024-08-13 16:58:40|2092.6|2092.3|2092.9|2092.6|2093|2092.7|2092.6|2092.3|53
1723568330000|2024-08-13 16:58:50|2093|2092.7|2093|2092.7|2093.1|2092.8|2092.9|2092.6|15
1723568340000|2024-08-13 16:59:00|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2092.7|2092.4|18
1723568350000|2024-08-13 16:59:10|2093|2092.7|2092.9|2092.6|2093|2092.7|2092.7|2092.4|76
1723568360000|2024-08-13 16:59:20|2092.8|2092.5|2093|2092.7|2093.1|2092.8|2092.7|2092.4|23
1723568370000|2024-08-13 16:59:30|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|57
1723568380000|2024-08-13 16:59:40|2092.8|2092.5|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|41
1723568390000|2024-08-13 16:59:50|2092.8|2092.5|2093.1|2092.8|2093.3|2093|2092.7|2092.4|43
1723568400000|2024-08-13 17:00:00|2093.2|2092.9|2092.8|2092.5|2093.2|2092.9|2092.7|2092.4|96
1723568410000|2024-08-13 17:00:10|2092.7|2092.4|2092.8|2092.5|2093|2092.7|2092.7|2092.4|57
1723568420000|2024-08-13 17:00:20|2092.9|2092.6|2092.8|2092.5|2093.1|2092.8|2092.7|2092.4|43
1723568430000|2024-08-13 17:00:30|2092.9|2092.6|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|31
1723568440000|2024-08-13 17:00:40|2093.1|2092.8|2092.8|2092.5|2093.2|2092.9|2092.7|2092.4|62
1723568450000|2024-08-13 17:00:50|2092.7|2092.4|2093|2092.7|2093|2092.7|2092.7|2092.4|85
1723568460000|2024-08-13 17:01:00|2093.1|2092.8|2093.1|2092.8|2093.1|2092.8|2093|2092.7|22
1723568470000|2024-08-13 17:01:10|2093.2|2092.9|2093.1|2092.8|2093.3|2093|2093|2092.7|30
1723568480000|2024-08-13 17:01:20|2093.2|2092.9|2092.9|2092.6|2093.2|2092.9|2092.9|2092.6|26
1723568490000|2024-08-13 17:01:30|2093|2092.7|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|16
1723568500000|2024-08-13 17:01:40|2093|2092.7|2093|2092.7|2093.1|2092.8|2092.9|2092.6|32
1723568510000|2024-08-13 17:01:50|2092.9|2092.6|2093|2092.7|2093.1|2092.8|2092.8|2092.5|13
1723568520000|2024-08-13 17:02:00|2093.1|2092.8|2093.1|2092.8|2093.3|2093|2093.1|2092.8|28
1723568530000|2024-08-13 17:02:10|2093|2092.7|2093.2|2092.9|2093.2|2092.9|2093|2092.7|21
1723568540000|2024-08-13 17:02:20|2093.3|2093|2092.8|2092.5|2093.3|2093|2092.8|2092.5|57
1723568550000|2024-08-13 17:02:30|2092.9|2092.6|2093.3|2093|2093.6|2093.3|2092.9|2092.6|43
1723568560000|2024-08-13 17:02:40|2093.4|2093.1|2093.3|2093|2093.4|2093.1|2093|2092.7|21
1723568570000|2024-08-13 17:02:50|2093.4|2093.1|2093.1|2092.8|2093.5|2093.2|2092.9|2092.6|20
1723568580000|2024-08-13 17:03:00|2093.2|2092.9|2092.6|2092.3|2093.5|2093.2|2092.6|2092.3|79
1723568590000|2024-08-13 17:03:10|2092.7|2092.4|2092.2|2091.9|2092.7|2092.4|2091.9|2091.6|109
1723568600000|2024-08-13 17:03:20|2092.1|2091.8|2091.4|2091.1|2092.1|2091.8|2091.3|2091|61
1723568610000|2024-08-13 17:03:30|2091.3|2091|2090.9|2090.6|2091.4|2091.1|2090.8|2090.5|111
1723568620000|2024-08-13 17:03:40|2091|2090.7|2090.6|2090.3|2091.2|2090.9|2090.6|2090.3|31
1723568630000|2024-08-13 17:03:50|2090.5|2090.2|2089.7|2089.4|2090.6|2090.3|2089.6|2089.3|125
1723568640000|2024-08-13 17:04:00|2089.9|2089.6|2090.6|2090.3|2091.1|2090.8|2089.9|2089.6|103
1723568650000|2024-08-13 17:04:10|2090.7|2090.4|2090.5|2090.2|2090.8|2090.5|2090.4|2090.1|19
1723568660000|2024-08-13 17:04:20|2090.4|2090.1|2090.7|2090.4|2090.7|2090.4|2090.4|2090.1|17
1723568670000|2024-08-13 17:04:30|2090.8|2090.5|2090.2|2089.9|2090.9|2090.6|2090.2|2089.9|122
1723568680000|2024-08-13 17:04:40|2090.3|2090|2090.3|2090|2090.6|2090.3|2090.2|2089.9|52
1723568690000|2024-08-13 17:04:50|2090.4|2090.1|2090.3|2090|2090.6|2090.3|2090.2|2089.9|39
1723568700000|2024-08-13 17:05:00|2090.2|2089.9|2089.5|2089.2|2090.2|2089.9|2089.5|2089.2|69
1723568710000|2024-08-13 17:05:10|2089.6|2089.3|2089.9|2089.6|2090.2|2089.9|2089.6|2089.3|38
1723568720000|2024-08-13 17:05:20|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|66
1723568730000|2024-08-13 17:05:30|2090.3|2090|2090.7|2090.4|2090.8|2090.5|2090.3|2090|52
1723568740000|2024-08-13 17:05:40|2090.6|2090.3|2091.2|2090.9|2091.2|2090.9|2090.6|2090.3|63
1723568750000|2024-08-13 17:05:50|2091.1|2090.8|2090.8|2090.5|2091.2|2090.9|2090.7|2090.4|18
1723568760000|2024-08-13 17:06:00|2091|2090.7|2090.5|2090.2|2091|2090.7|2090.5|2090.2|24
1723568770000|2024-08-13 17:06:10|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.3|2090|20
1723568780000|2024-08-13 17:06:20|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.2|2089.9|9
1723568790000|2024-08-13 17:06:30|2090.2|2089.9|2090.1|2089.8|2090.3|2090|2090.1|2089.8|13
1723568800000|2024-08-13 17:06:40|2090.2|2089.9|2090|2089.7|2090.2|2089.9|2090|2089.7|27
1723568810000|2024-08-13 17:06:50|2090.1|2089.8|2090.3|2090|2090.5|2090.2|2090.1|2089.8|30
1723568820000|2024-08-13 17:07:00|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|18
1723568830000|2024-08-13 17:07:10|2090.3|2090|2090.1|2089.8|2090.3|2090|2089.9|2089.6|18
1723568840000|2024-08-13 17:07:20|2090.2|2089.9|2089.8|2089.5|2090.2|2089.9|2089.5|2089.2|12
1723568850000|2024-08-13 17:07:30|2089.9|2089.6|2090.6|2090.3|2090.6|2090.3|2089.8|2089.5|44
1723568860000|2024-08-13 17:07:40|2090.7|2090.4|2090.3|2090|2090.7|2090.4|2090.3|2090|39
1723568870000|2024-08-13 17:07:50|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|12
1723568880000|2024-08-13 17:08:00|2090.1|2089.8|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|8
1723568890000|2024-08-13 17:08:10|2089.7|2089.4|2090.4|2090.1|2090.5|2090.2|2089.7|2089.4|18
1723568900000|2024-08-13 17:08:20|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.3|2090|9
1723568910000|2024-08-13 17:08:30|2090.3|2090|2090.6|2090.3|2090.7|2090.4|2090.3|2090|21
1723568920000|2024-08-13 17:08:40|2090.5|2090.2|2090.7|2090.4|2090.9|2090.6|2090.5|2090.2|17
1723568930000|2024-08-13 17:08:50|2090.6|2090.3|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|19
1723568940000|2024-08-13 17:09:00|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|8
1723568950000|2024-08-13 17:09:10|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.5|2090.2|4
1723568960000|2024-08-13 17:09:20|2090.5|2090.2|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|7
1723568970000|2024-08-13 17:09:30|2090.3|2090|2089.6|2089.3|2090.3|2090|2089.5|2089.2|7
1723568980000|2024-08-13 17:09:40|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|6
1723568990000|2024-08-13 17:09:50|2089.6|2089.3|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|14
1723569000000|2024-08-13 17:10:00|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.4|2089.1|9
1723569010000|2024-08-13 17:10:10|2089.6|2089.3|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|21
1723569020000|2024-08-13 17:10:20|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2089.3|2089|17
1723569030000|2024-08-13 17:10:30|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2088.9|2088.6|25
1723569040000|2024-08-13 17:10:40|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.1|2088.8|10
1723569050000|2024-08-13 17:10:50|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.2|2088.9|4
1723569060000|2024-08-13 17:11:00|2089.2|2088.9|2089.2|2088.9|2089.5|2089.2|2089.1|2088.8|16
1723569070000|2024-08-13 17:11:10|2089.1|2088.8|2089.2|2088.9|2089.4|2089.1|2089.1|2088.8|24
1723569080000|2024-08-13 17:11:20|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2089|2088.7|9
1723569090000|2024-08-13 17:11:30|2089.3|2089|2089.3|2089|2089.5|2089.2|2089.3|2089|7
1723569100000|2024-08-13 17:11:40|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|3
1723569110000|2024-08-13 17:11:50|2089.3|2089|2089.2|2088.9|2089.5|2089.2|2089.1|2088.8|14
1723569120000|2024-08-13 17:12:00|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.1|2088.8|17
1723569130000|2024-08-13 17:12:10|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089|2088.7|10
1723569140000|2024-08-13 17:12:20|2089.1|2088.8|2089.3|2089|2089.4|2089.1|2088.9|2088.6|23
1723569150000|2024-08-13 17:12:30|2089.4|2089.1|2089.4|2089.1|2089.8|2089.5|2089.3|2089|19
1723569160000|2024-08-13 17:12:40|2089.6|2089.3|2089.4|2089.1|2089.6|2089.3|2089.3|2089|5
1723569170000|2024-08-13 17:12:50|2089.5|2089.2|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|4
1723569180000|2024-08-13 17:13:00|2089.4|2089.1|2089.7|2089.4|2089.8|2089.5|2089.4|2089.1|12
1723569190000|2024-08-13 17:13:10|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|6
1723569200000|2024-08-13 17:13:20|2090|2089.7|2090.1|2089.8|2090.1|2089.8|2089.9|2089.6|11
1723569210000|2024-08-13 17:13:30|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|5
1723569220000|2024-08-13 17:13:40|2090.4|2090.1|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|11
1723569230000|2024-08-13 17:13:50|2090.1|2089.8|2089.7|2089.4|2090.2|2089.9|2089.6|2089.3|52
1723569240000|2024-08-13 17:14:00|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|14
1723569250000|2024-08-13 17:14:10|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.7|2089.4|0
1723569260000|2024-08-13 17:14:20|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|1
1723569270000|2024-08-13 17:14:30|2089.9|2089.6|2090.6|2090.3|2090.6|2090.3|2089.9|2089.6|40
1723569280000|2024-08-13 17:14:40|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.3|2090|9
1723569290000|2024-08-13 17:14:50|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.2|2089.9|51
1723569300000|2024-08-13 17:15:00|2090.5|2090.2|2090.7|2090.4|2090.8|2090.5|2090.3|2090|15
1723569310000|2024-08-13 17:15:10|2090.8|2090.5|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|5
1723569320000|2024-08-13 17:15:20|2090.7|2090.4|2090.6|2090.3|2091|2090.7|2090.5|2090.2|22
1723569330000|2024-08-13 17:15:30|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|8
1723569340000|2024-08-13 17:15:40|2090.5|2090.2|2090.8|2090.5|2090.8|2090.5|2090.4|2090.1|13
1723569350000|2024-08-13 17:15:50|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|5
1723569360000|2024-08-13 17:16:00|2090.8|2090.5|2090.9|2090.6|2091|2090.7|2090.8|2090.5|6
1723569370000|2024-08-13 17:16:10|2091|2090.7|2090.7|2090.4|2091|2090.7|2090.7|2090.4|8
1723569380000|2024-08-13 17:16:20|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|8
1723569390000|2024-08-13 17:16:30|2090.7|2090.4|2090.3|2090|2090.7|2090.4|2090.3|2090|7
1723569400000|2024-08-13 17:16:40|2090.2|2089.9|2090.3|2090|2090.4|2090.1|2090|2089.7|9
1723569410000|2024-08-13 17:16:50|2090.4|2090.1|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|8
1723569420000|2024-08-13 17:17:00|2090.1|2089.8|2090.1|2089.8|2090.2|2089.9|2090|2089.7|7
1723569430000|2024-08-13 17:17:10|2090|2089.7|2090|2089.7|2090.2|2089.9|2090|2089.7|6
1723569440000|2024-08-13 17:17:20|2090.1|2089.8|2089.6|2089.3|2090.1|2089.8|2089.6|2089.3|7
1723569450000|2024-08-13 17:17:30|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|19
1723569460000|2024-08-13 17:17:40|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|11
1723569470000|2024-08-13 17:17:50|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|5
1723569480000|2024-08-13 17:18:00|2089.8|2089.5|2090|2089.7|2090|2089.7|2089.7|2089.4|42
1723569490000|2024-08-13 17:18:10|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.8|2089.5|2
1723569500000|2024-08-13 17:18:20|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|20
1723569510000|2024-08-13 17:18:30|2090|2089.7|2090|2089.7|2090|2089.7|2089.9|2089.6|7
1723569520000|2024-08-13 17:18:40|2089.9|2089.6|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|4
1723569530000|2024-08-13 17:18:50|2090.3|2090|2090.1|2089.8|2090.3|2090|2090|2089.7|8
1723569540000|2024-08-13 17:19:00|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|5
1723569550000|2024-08-13 17:19:10|2090.4|2090.1|2090.8|2090.5|2090.9|2090.6|2090.3|2090|23
1723569560000|2024-08-13 17:19:20|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|6
1723569570000|2024-08-13 17:19:30|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.8|2090.5|4
1723569580000|2024-08-13 17:19:40|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091|2090.7|9
1723569590000|2024-08-13 17:19:50|2091.1|2090.8|2091|2090.7|2091.3|2091|2091|2090.7|68
1723569600000|2024-08-13 17:20:00|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.5|2090.2|9
1723569610000|2024-08-13 17:20:10|2090.5|2090.2|2090.6|2090.3|2090.8|2090.5|2090.4|2090.1|9
1723569620000|2024-08-13 17:20:20|2090.5|2090.2|2089.9|2089.6|2090.5|2090.2|2089.9|2089.6|3
1723569630000|2024-08-13 17:20:30|2089.8|2089.5|2090.1|2089.8|2090.1|2089.8|2089.8|2089.5|1
1723569640000|2024-08-13 17:20:40|2090.2|2089.9|2090.2|2089.9|2090.3|2090|2090.2|2089.9|3
1723569650000|2024-08-13 17:20:50|2090.1|2089.8|2090.3|2090|2090.4|2090.1|2090.1|2089.8|3
1723569660000|2024-08-13 17:21:00|2090.2|2089.9|2090.2|2089.9|2090.3|2090|2090.1|2089.8|4
1723569670000|2024-08-13 17:21:10|2090.1|2089.8|2090.3|2090|2090.4|2090.1|2090.1|2089.8|14
1723569680000|2024-08-13 17:21:20|2090.4|2090.1|2090.5|2090.2|2090.6|2090.3|2090.4|2090.1|2
1723569690000|2024-08-13 17:21:30|2090.4|2090.1|2090.7|2090.4|2090.8|2090.5|2090.4|2090.1|22
1723569700000|2024-08-13 17:21:40|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.4|2090.1|11
1723569710000|2024-08-13 17:21:50|2090.7|2090.4|2090.4|2090.1|2090.7|2090.4|2090.3|2090|6
1723569720000|2024-08-13 17:22:00|2090.3|2090|2090.2|2089.9|2090.4|2090.1|2090.1|2089.8|0
1723569730000|2024-08-13 17:22:10|2090.4|2090.1|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|11
1723569740000|2024-08-13 17:22:20|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|6
1723569750000|2024-08-13 17:22:30|2090.1|2089.8|2090.3|2090|2090.3|2090|2090.1|2089.8|6
1723569760000|2024-08-13 17:22:40|2090.4|2090.1|2090.1|2089.8|2090.4|2090.1|2090.1|2089.8|11
1723569770000|2024-08-13 17:22:50|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|143
1723569780000|2024-08-13 17:23:00|2090.1|2089.8|2090.4|2090.1|2090.6|2090.3|2090.1|2089.8|58
1723569790000|2024-08-13 17:23:10|2090.3|2090|2090.2|2089.9|2090.4|2090.1|2090.1|2089.8|156
1723569800000|2024-08-13 17:23:20|2090.1|2089.8|2090.2|2089.9|2090.3|2090|2090.1|2089.8|3
1723569810000|2024-08-13 17:23:30|2090.1|2089.8|2089.6|2089.3|2090.2|2089.9|2089.6|2089.3|28
1723569820000|2024-08-13 17:23:40|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.3|2089|20
1723569830000|2024-08-13 17:23:50|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|6
1723569840000|2024-08-13 17:24:00|2089.3|2089|2089.1|2088.8|2089.5|2089.2|2089.1|2088.8|31
1723569850000|2024-08-13 17:24:10|2089|2088.7|2089|2088.7|2089.2|2088.9|2088.9|2088.6|21
1723569860000|2024-08-13 17:24:20|2088.9|2088.6|2089|2088.7|2089.1|2088.8|2088.5|2088.2|32
1723569870000|2024-08-13 17:24:30|2089.1|2088.8|2089|2088.7|2089.5|2089.2|2089|2088.7|39
1723569880000|2024-08-13 17:24:40|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.8|2088.5|7
1723569890000|2024-08-13 17:24:50|2088.9|2088.6|2088.5|2088.2|2089|2088.7|2088.5|2088.2|76
1723569900000|2024-08-13 17:25:00|2088.4|2088.1|2088.7|2088.4|2088.7|2088.4|2088.3|2088|29
1723569910000|2024-08-13 17:25:10|2088.9|2088.6|2089|2088.7|2089.3|2089|2088.8|2088.5|21
1723569920000|2024-08-13 17:25:20|2088.9|2088.6|2088.9|2088.6|2089|2088.7|2088.7|2088.4|22
1723569930000|2024-08-13 17:25:30|2088.8|2088.5|2088.9|2088.6|2089|2088.7|2088.5|2088.2|20
1723569940000|2024-08-13 17:25:40|2089|2088.7|2089.4|2089.1|2089.4|2089.1|2089|2088.7|5
1723569950000|2024-08-13 17:25:50|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|20
1723569960000|2024-08-13 17:26:00|2089.6|2089.3|2089.1|2088.8|2089.7|2089.4|2089|2088.7|17
1723569970000|2024-08-13 17:26:10|2089.2|2088.9|2089.2|2088.9|2089.3|2089|2089|2088.7|7
1723569980000|2024-08-13 17:26:20|2089.1|2088.8|2089.4|2089.1|2089.5|2089.2|2089.1|2088.8|11
1723569990000|2024-08-13 17:26:30|2089.3|2089|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|3
1723570000000|2024-08-13 17:26:40|2089.2|2088.9|2089.3|2089|2089.6|2089.3|2089.2|2088.9|39
1723570010000|2024-08-13 17:26:50|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|13
1723570020000|2024-08-13 17:27:00|2089.4|2089.1|2089.3|2089|2089.7|2089.4|2089.2|2088.9|9
1723570030000|2024-08-13 17:27:10|2089.2|2088.9|2088.7|2088.4|2089.3|2089|2088.7|2088.4|6
1723570040000|2024-08-13 17:27:20|2088.6|2088.3|2088.4|2088.1|2088.7|2088.4|2088.4|2088.1|8
1723570050000|2024-08-13 17:27:30|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.4|2088.1|12
1723570060000|2024-08-13 17:27:40|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.2|2087.9|13
1723570070000|2024-08-13 17:27:50|2088.6|2088.3|2088.9|2088.6|2088.9|2088.6|2088.5|2088.2|12
1723570080000|2024-08-13 17:28:00|2089|2088.7|2089.4|2089.1|2089.4|2089.1|2089|2088.7|0
1723570090000|2024-08-13 17:28:10|2089.5|2089.2|2089.3|2089|2089.7|2089.4|2089.2|2088.9|15
1723570100000|2024-08-13 17:28:20|2089.2|2088.9|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|4
1723570110000|2024-08-13 17:28:30|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|6
1723570120000|2024-08-13 17:28:40|2089.3|2089|2089.3|2089|2089.3|2089|2089.2|2088.9|5
1723570130000|2024-08-13 17:28:50|2089.2|2088.9|2088.9|2088.6|2089.2|2088.9|2088.8|2088.5|9
1723570140000|2024-08-13 17:29:00|2088.8|2088.5|2089.3|2089|2089.3|2089|2088.8|2088.5|12
1723570150000|2024-08-13 17:29:10|2089.2|2088.9|2089.6|2089.3|2089.7|2089.4|2089.1|2088.8|12
1723570160000|2024-08-13 17:29:20|2089.7|2089.4|2089.4|2089.1|2089.7|2089.4|2089.3|2089|5
1723570170000|2024-08-13 17:29:30|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089.2|2088.9|12
1723570180000|2024-08-13 17:29:40|2089.2|2088.9|2089.2|2088.9|2089.4|2089.1|2089.1|2088.8|5
1723570190000|2024-08-13 17:29:50|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2088.9|2088.6|11
1723570200000|2024-08-13 17:30:00|2089.3|2089|2089.3|2089|2089.4|2089.1|2089.2|2088.9|29
1723570210000|2024-08-13 17:30:10|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2088.9|2088.6|14
1723570220000|2024-08-13 17:30:20|2089|2088.7|2089.4|2089.1|2089.4|2089.1|2088.9|2088.6|32
1723570230000|2024-08-13 17:30:30|2089.3|2089|2089.4|2089.1|2089.5|2089.2|2089.3|2089|16
1723570240000|2024-08-13 17:30:40|2089.3|2089|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|16
1723570250000|2024-08-13 17:30:50|2089|2088.7|2089.3|2089|2089.4|2089.1|2089|2088.7|8
1723570260000|2024-08-13 17:31:00|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089|2088.7|15
1723570270000|2024-08-13 17:31:10|2089.3|2089|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|8
1723570280000|2024-08-13 17:31:20|2089.2|2088.9|2089.3|2089|2089.4|2089.1|2089.2|2088.9|25
1723570290000|2024-08-13 17:31:30|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|9
1723570300000|2024-08-13 17:31:40|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.2|2088.9|6
1723570310000|2024-08-13 17:31:50|2089.3|2089|2089.4|2089.1|2089.5|2089.2|2089.2|2088.9|16
1723570320000|2024-08-13 17:32:00|2089.5|2089.2|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|26
1723570330000|2024-08-13 17:32:10|2089.6|2089.3|2088.9|2088.6|2089.6|2089.3|2088.9|2088.6|13
1723570340000|2024-08-13 17:32:20|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|12
1723570350000|2024-08-13 17:32:30|2088.7|2088.4|2088.7|2088.4|2088.9|2088.6|2088.6|2088.3|9
1723570360000|2024-08-13 17:32:40|2088.6|2088.3|2088.1|2087.8|2088.7|2088.4|2088|2087.7|25
1723570370000|2024-08-13 17:32:50|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2088|2087.7|17
1723570380000|2024-08-13 17:33:00|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|9
1723570390000|2024-08-13 17:33:10|2088|2087.7|2087.3|2087|2088|2087.7|2087.2|2086.9|45
1723570400000|2024-08-13 17:33:20|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.1|2086.8|23
1723570410000|2024-08-13 17:33:30|2087.3|2087|2086.8|2086.5|2087.3|2087|2086.8|2086.5|21
1723570420000|2024-08-13 17:33:40|2086.9|2086.6|2086.7|2086.4|2087|2086.7|2086.5|2086.2|33
1723570430000|2024-08-13 17:33:50|2086.8|2086.5|2086.9|2086.6|2087.1|2086.8|2086.7|2086.4|55
1723570440000|2024-08-13 17:34:00|2087|2086.7|2087.2|2086.9|2087.3|2087|2087|2086.7|10
1723570450000|2024-08-13 17:34:10|2087.1|2086.8|2086.7|2086.4|2087.1|2086.8|2086.7|2086.4|8
1723570460000|2024-08-13 17:34:20|2086.6|2086.3|2086.7|2086.4|2086.8|2086.5|2086.4|2086.1|38
1723570470000|2024-08-13 17:34:30|2086.6|2086.3|2086.5|2086.2|2086.9|2086.6|2086.5|2086.2|16
1723570480000|2024-08-13 17:34:40|2086.6|2086.3|2086.8|2086.5|2087|2086.7|2086.5|2086.2|21
1723570490000|2024-08-13 17:34:50|2086.7|2086.4|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|17
1723570500000|2024-08-13 17:35:00|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.3|2086|26
1723570510000|2024-08-13 17:35:10|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.5|2086.2|22
1723570520000|2024-08-13 17:35:20|2086.6|2086.3|2087.2|2086.9|2087.2|2086.9|2086.6|2086.3|22
1723570530000|2024-08-13 17:35:30|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.2|2086.9|25
1723570540000|2024-08-13 17:35:40|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|26
1723570550000|2024-08-13 17:35:50|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2086.8|2086.5|19
1723570560000|2024-08-13 17:36:00|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2086.6|2086.3|17
1723570570000|2024-08-13 17:36:10|2087|2086.7|2086.4|2086.1|2087.2|2086.9|2086.4|2086.1|9
1723570580000|2024-08-13 17:36:20|2086.3|2086|2086.4|2086.1|2086.9|2086.6|2086.3|2086|24
1723570590000|2024-08-13 17:36:30|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|10
1723570600000|2024-08-13 17:36:40|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.3|2086|16
1723570610000|2024-08-13 17:36:50|2086.3|2086|2086.6|2086.3|2086.7|2086.4|2086.3|2086|20
1723570620000|2024-08-13 17:37:00|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.5|2086.2|14
1723570630000|2024-08-13 17:37:10|2086.5|2086.2|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|2
1723570640000|2024-08-13 17:37:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|15
1723570650000|2024-08-13 17:37:30|2086.4|2086.1|2086.8|2086.5|2086.9|2086.6|2086.4|2086.1|4
1723570660000|2024-08-13 17:37:40|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|2
1723570670000|2024-08-13 17:37:50|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|11
1723570680000|2024-08-13 17:38:00|2087.2|2086.9|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|13
1723570690000|2024-08-13 17:38:10|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.4|2087.1|11
1723570700000|2024-08-13 17:38:20|2087.4|2087.1|2087.6|2087.3|2087.7|2087.4|2087.3|2087|13
1723570710000|2024-08-13 17:38:30|2087.5|2087.2|2086.9|2086.6|2087.6|2087.3|2086.9|2086.6|14
1723570720000|2024-08-13 17:38:40|2086.8|2086.5|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|4
1723570730000|2024-08-13 17:38:50|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|2
1723570740000|2024-08-13 17:39:00|2087.2|2086.9|2087.3|2087|2087.3|2087|2086.9|2086.6|21
1723570750000|2024-08-13 17:39:10|2087.2|2086.9|2087.1|2086.8|2087.3|2087|2086.9|2086.6|6
1723570760000|2024-08-13 17:39:20|2087.2|2086.9|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|4
1723570770000|2024-08-13 17:39:30|2087.6|2087.3|2087.8|2087.5|2087.9|2087.6|2087.6|2087.3|25
1723570780000|2024-08-13 17:39:40|2087.9|2087.6|2087.8|2087.5|2088|2087.7|2087.7|2087.4|10
1723570790000|2024-08-13 17:39:50|2087.7|2087.4|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|8
1723570800000|2024-08-13 17:40:00|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2088|2087.7|5
1723570810000|2024-08-13 17:40:10|2088|2087.7|2088|2087.7|2088|2087.7|2087.7|2087.4|4
1723570820000|2024-08-13 17:40:20|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2087.9|2087.6|6
1723570830000|2024-08-13 17:40:30|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088|2087.7|10
1723570840000|2024-08-13 17:40:40|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2088|2087.7|3
1723570850000|2024-08-13 17:40:50|2087.9|2087.6|2087.8|2087.5|2088|2087.7|2087.8|2087.5|5
1723570860000|2024-08-13 17:41:00|2087.9|2087.6|2087.8|2087.5|2088|2087.7|2087.8|2087.5|3
1723570870000|2024-08-13 17:41:10|2088|2087.7|2088.4|2088.1|2088.4|2088.1|2088|2087.7|10
1723570880000|2024-08-13 17:41:20|2088.3|2088|2088.2|2087.9|2088.3|2088|2087.9|2087.6|25
1723570890000|2024-08-13 17:41:30|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|0
1723570900000|2024-08-13 17:41:40|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088.1|2087.8|5
1723570910000|2024-08-13 17:41:50|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2088|2087.7|11
1723570920000|2024-08-13 17:42:00|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.1|2087.8|8
1723570930000|2024-08-13 17:42:10|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|6
1723570940000|2024-08-13 17:42:20|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|3
1723570950000|2024-08-13 17:42:30|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.1|2087.8|3
1723570960000|2024-08-13 17:42:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2
1723570970000|2024-08-13 17:42:50|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|2
1723570980000|2024-08-13 17:43:00|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|7
1723570990000|2024-08-13 17:43:10|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.3|2088|6
1723571000000|2024-08-13 17:43:20|2088.5|2088.2|2088.6|2088.3|2088.7|2088.4|2088.4|2088.1|34
1723571010000|2024-08-13 17:43:30|2088.5|2088.2|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|12
1723571020000|2024-08-13 17:43:40|2088.5|2088.2|2088.8|2088.5|2088.9|2088.6|2088.5|2088.2|19
1723571030000|2024-08-13 17:43:50|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|7
1723571040000|2024-08-13 17:44:00|2088.7|2088.4|2088.8|2088.5|2088.9|2088.6|2088.6|2088.3|14
1723571050000|2024-08-13 17:44:10|2088.7|2088.4|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|8
1723571060000|2024-08-13 17:44:20|2088.9|2088.6|2088.8|2088.5|2089|2088.7|2088.7|2088.4|34
1723571070000|2024-08-13 17:44:30|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|8
1723571080000|2024-08-13 17:44:40|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.8|2088.5|18
1723571090000|2024-08-13 17:44:50|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|8
1723571100000|2024-08-13 17:45:00|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.4|2088.1|11
1723571110000|2024-08-13 17:45:10|2088.6|2088.3|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|11
1723571120000|2024-08-13 17:45:20|2088.4|2088.1|2088.4|2088.1|2088.6|2088.3|2088.3|2088|14
1723571130000|2024-08-13 17:45:30|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.3|2088|19
1723571140000|2024-08-13 17:45:40|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.3|2088|11
1723571150000|2024-08-13 17:45:50|2088.7|2088.4|2088.7|2088.4|2089|2088.7|2088.7|2088.4|18
1723571160000|2024-08-13 17:46:00|2088.6|2088.3|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|11
1723571170000|2024-08-13 17:46:10|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|13
1723571180000|2024-08-13 17:46:20|2088.7|2088.4|2086.5|2086.2|2088.7|2088.4|2085.7|2085.4|717
1723571190000|2024-08-13 17:46:30|2086.7|2086.4|2084.2|2083.9|2087|2086.7|2084.2|2083.9|258
1723571200000|2024-08-13 17:46:40|2084.1|2083.8|2085.9|2085.6|2085.9|2085.6|2083.8|2083.5|175
1723571210000|2024-08-13 17:46:50|2085.8|2085.5|2084.5|2084.2|2085.9|2085.6|2084.3|2084|101
1723571220000|2024-08-13 17:47:00|2084.4|2084.1|2084.3|2084|2084.5|2084.2|2083.7|2083.4|167
1723571230000|2024-08-13 17:47:10|2084.5|2084.2|2085.1|2084.8|2085.3|2085|2084.3|2084|54
1723571240000|2024-08-13 17:47:20|2085|2084.7|2085|2084.7|2085.3|2085|2084.7|2084.4|35
1723571250000|2024-08-13 17:47:30|2085.1|2084.8|2084.9|2084.6|2085.3|2085|2084.7|2084.4|31
1723571260000|2024-08-13 17:47:40|2084.8|2084.5|2085|2084.7|2085.3|2085|2084.7|2084.4|26
1723571270000|2024-08-13 17:47:50|2085.1|2084.8|2085.3|2085|2085.7|2085.4|2085.1|2084.8|35
1723571280000|2024-08-13 17:48:00|2085.2|2084.9|2084.9|2084.6|2085.4|2085.1|2084.6|2084.3|35
1723571290000|2024-08-13 17:48:10|2085|2084.7|2085.3|2085|2085.7|2085.4|2084.9|2084.6|29
1723571300000|2024-08-13 17:48:20|2085.4|2085.1|2084.8|2084.5|2085.6|2085.3|2084.6|2084.3|46
1723571310000|2024-08-13 17:48:30|2084.7|2084.4|2084.9|2084.6|2085|2084.7|2084.7|2084.4|9
1723571320000|2024-08-13 17:48:40|2084.8|2084.5|2085|2084.7|2085.1|2084.8|2084.8|2084.5|6
1723571330000|2024-08-13 17:48:50|2084.9|2084.6|2085.3|2085|2085.6|2085.3|2084.9|2084.6|36
1723571340000|2024-08-13 17:49:00|2085.5|2085.2|2085|2084.7|2085.5|2085.2|2085|2084.7|33
1723571350000|2024-08-13 17:49:10|2085.1|2084.8|2085.1|2084.8|2085.3|2085|2085|2084.7|20
1723571360000|2024-08-13 17:49:20|2085.2|2084.9|2086.2|2085.9|2086.3|2086|2085.1|2084.8|41
1723571370000|2024-08-13 17:49:30|2086.3|2086|2086|2085.7|2086.5|2086.2|2085.8|2085.5|39
1723571380000|2024-08-13 17:49:40|2086.1|2085.8|2086.3|2086|2086.5|2086.2|2086.1|2085.8|18
1723571390000|2024-08-13 17:49:50|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086|2085.7|9
1723571400000|2024-08-13 17:50:00|2086.4|2086.1|2086|2085.7|2086.4|2086.1|2086|2085.7|13
1723571410000|2024-08-13 17:50:10|2085.9|2085.6|2086.2|2085.9|2086.6|2086.3|2085.9|2085.6|25
1723571420000|2024-08-13 17:50:20|2086.1|2085.8|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|35
1723571430000|2024-08-13 17:50:30|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|24
1723571440000|2024-08-13 17:50:40|2085.6|2085.3|2085.5|2085.2|2085.8|2085.5|2085.3|2085|14
1723571450000|2024-08-13 17:50:50|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.2|2084.9|11
1723571460000|2024-08-13 17:51:00|2085.3|2085|2085.7|2085.4|2085.9|2085.6|2085.3|2085|17
1723571470000|2024-08-13 17:51:10|2085.6|2085.3|2085.9|2085.6|2086|2085.7|2085.5|2085.2|10
1723571480000|2024-08-13 17:51:20|2085.8|2085.5|2085.7|2085.4|2086|2085.7|2085.6|2085.3|18
1723571490000|2024-08-13 17:51:30|2085.8|2085.5|2087|2086.7|2087|2086.7|2085.7|2085.4|31
1723571500000|2024-08-13 17:51:40|2087.1|2086.8|2087.5|2087.2|2087.5|2087.2|2087|2086.7|40
1723571510000|2024-08-13 17:51:50|2087.6|2087.3|2087.4|2087.1|2087.7|2087.4|2087.4|2087.1|35
1723571520000|2024-08-13 17:52:00|2087.5|2087.2|2087.6|2087.3|2087.8|2087.5|2087.3|2087|34
1723571530000|2024-08-13 17:52:10|2087.5|2087.2|2087.6|2087.3|2087.7|2087.4|2087.4|2087.1|12
1723571540000|2024-08-13 17:52:20|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.4|2087.1|10
1723571550000|2024-08-13 17:52:30|2087.3|2087|2087.4|2087.1|2087.6|2087.3|2087.1|2086.8|20
1723571560000|2024-08-13 17:52:40|2087.5|2087.2|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|14
1723571570000|2024-08-13 17:52:50|2087.5|2087.2|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|13
1723571580000|2024-08-13 17:53:00|2087.3|2087|2087.1|2086.8|2087.3|2087|2086.9|2086.6|12
1723571590000|2024-08-13 17:53:10|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087|2086.7|7
1723571600000|2024-08-13 17:53:20|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.1|2086.8|14
1723571610000|2024-08-13 17:53:30|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.1|2086.8|7
1723571620000|2024-08-13 17:53:40|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.2|2086.9|6
1723571630000|2024-08-13 17:53:50|2087.5|2087.2|2087.8|2087.5|2087.8|2087.5|2087.5|2087.2|8
1723571640000|2024-08-13 17:54:00|2087.7|2087.4|2087.8|2087.5|2087.9|2087.6|2087.7|2087.4|9
1723571650000|2024-08-13 17:54:10|2087.9|2087.6|2088.3|2088|2088.4|2088.1|2087.9|2087.6|12
1723571660000|2024-08-13 17:54:20|2088.4|2088.1|2088.6|2088.3|2088.7|2088.4|2088.4|2088.1|38
1723571670000|2024-08-13 17:54:30|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|7
1723571680000|2024-08-13 17:54:40|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|14
1723571690000|2024-08-13 17:54:50|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|11
1723571700000|2024-08-13 17:55:00|2088.4|2088.1|2088.7|2088.4|2088.7|2088.4|2088.3|2088|11
1723571710000|2024-08-13 17:55:10|2088.6|2088.3|2089|2088.7|2089.2|2088.9|2088.6|2088.3|29
1723571720000|2024-08-13 17:55:20|2089.1|2088.8|2089.3|2089|2089.3|2089|2089|2088.7|8
1723571730000|2024-08-13 17:55:30|2089.4|2089.1|2089.1|2088.8|2089.4|2089.1|2089.1|2088.8|20
1723571740000|2024-08-13 17:55:40|2089.2|2088.9|2088.9|2088.6|2089.2|2088.9|2088.8|2088.5|17
1723571750000|2024-08-13 17:55:50|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.6|2088.3|165
1723571760000|2024-08-13 17:56:00|2088.8|2088.5|2089.8|2089.5|2089.8|2089.5|2088.8|2088.5|65
1723571770000|2024-08-13 17:56:10|2090|2089.7|2090|2089.7|2090.2|2089.9|2089.9|2089.6|66
1723571780000|2024-08-13 17:56:20|2089.9|2089.6|2090.1|2089.8|2090.2|2089.9|2089.9|2089.6|43
1723571790000|2024-08-13 17:56:30|2089.8|2089.5|2089.4|2089.1|2090|2089.7|2089.4|2089.1|57
1723571800000|2024-08-13 17:56:40|2089.6|2089.3|2089.6|2089.3|2089.7|2089.4|2089.4|2089.1|22
1723571810000|2024-08-13 17:56:50|2089.7|2089.4|2089.8|2089.5|2090|2089.7|2089.6|2089.3|17
1723571820000|2024-08-13 17:57:00|2089.7|2089.4|2090|2089.7|2090|2089.7|2089.7|2089.4|29
1723571830000|2024-08-13 17:57:10|2089.9|2089.6|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|20
1723571840000|2024-08-13 17:57:20|2090|2089.7|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|22
1723571850000|2024-08-13 17:57:30|2089.8|2089.5|2090|2089.7|2090.1|2089.8|2089.7|2089.4|25
1723571860000|2024-08-13 17:57:40|2090.1|2089.8|2090.2|2089.9|2090.3|2090|2090|2089.7|27
1723571870000|2024-08-13 17:57:50|2090.1|2089.8|2090.3|2090|2090.3|2090|2090.1|2089.8|13
1723571880000|2024-08-13 17:58:00|2090.4|2090.1|2090.1|2089.8|2090.4|2090.1|2090|2089.7|34
1723571890000|2024-08-13 17:58:10|2090.2|2089.9|2089.6|2089.3|2090.2|2089.9|2089.6|2089.3|26
1723571900000|2024-08-13 17:58:20|2089.8|2089.5|2089.9|2089.6|2090|2089.7|2089.7|2089.4|16
1723571910000|2024-08-13 17:58:30|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|6
1723571920000|2024-08-13 17:58:40|2090.3|2090|2090.1|2089.8|2090.3|2090|2090|2089.7|19
1723571930000|2024-08-13 17:58:50|2090|2089.7|2089.7|2089.4|2090|2089.7|2089.7|2089.4|18
1723571940000|2024-08-13 17:59:00|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.7|2089.4|10
1723571950000|2024-08-13 17:59:10|2089.9|2089.6|2090.4|2090.1|2090.6|2090.3|2089.8|2089.5|40
1723571960000|2024-08-13 17:59:20|2090.3|2090|2090.6|2090.3|2090.7|2090.4|2090.3|2090|15
1723571970000|2024-08-13 17:59:30|2090.5|2090.2|2090.6|2090.3|2090.7|2090.4|2090.4|2090.1|32
1723571980000|2024-08-13 17:59:40|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.2|2089.9|10
1723571990000|2024-08-13 17:59:50|2090.4|2090.1|2090.3|2090|2090.5|2090.2|2090.2|2089.9|20
1723572000000|2024-08-13 18:00:00|2090.4|2090.1|2090.1|2089.8|2090.4|2090.1|2090|2089.7|41
1723572010000|2024-08-13 18:00:10|2090|2089.7|2089.7|2089.4|2090.1|2089.8|2089.6|2089.3|33
1723572020000|2024-08-13 18:00:20|2089.8|2089.5|2089.8|2089.5|2089.9|2089.6|2089.5|2089.2|22
1723572030000|2024-08-13 18:00:30|2089.7|2089.4|2089.8|2089.5|2089.9|2089.6|2089.3|2089|65
1723572040000|2024-08-13 18:00:40|2090|2089.7|2090|2089.7|2090.1|2089.8|2089.8|2089.5|43
1723572050000|2024-08-13 18:00:50|2090.1|2089.8|2090.7|2090.4|2090.7|2090.4|2090.1|2089.8|174
1723572060000|2024-08-13 18:01:00|2090.9|2090.6|2091.7|2091.4|2091.8|2091.5|2090.9|2090.6|255
1723572070000|2024-08-13 18:01:10|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|57
1723572080000|2024-08-13 18:01:20|2091.9|2091.6|2092.1|2091.8|2092.3|2092|2091.8|2091.5|161
1723572090000|2024-08-13 18:01:30|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|45
1723572100000|2024-08-13 18:01:40|2092|2091.7|2091.9|2091.6|2092.3|2092|2091.7|2091.4|128
1723572110000|2024-08-13 18:01:50|2092.3|2092|2092.3|2092|2092.7|2092.4|2092.1|2091.8|245
1723572120000|2024-08-13 18:02:00|2092.2|2091.9|2091.6|2091.3|2092.2|2091.9|2091.6|2091.3|34
1723572130000|2024-08-13 18:02:10|2091.5|2091.2|2092.2|2091.9|2092.2|2091.9|2091.4|2091.1|53
1723572140000|2024-08-13 18:02:20|2092.1|2091.8|2092.4|2092.1|2092.5|2092.2|2092.1|2091.8|26
1723572150000|2024-08-13 18:02:30|2092.3|2092|2092.2|2091.9|2092.3|2092|2092.1|2091.8|20
1723572160000|2024-08-13 18:02:40|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.8|2091.5|19
1723572170000|2024-08-13 18:02:50|2091.8|2091.5|2091.8|2091.5|2092|2091.7|2091.7|2091.4|14
1723572180000|2024-08-13 18:03:00|2091.9|2091.6|2091.7|2091.4|2092|2091.7|2091.6|2091.3|28
1723572190000|2024-08-13 18:03:10|2091.6|2091.3|2092.1|2091.8|2092.2|2091.9|2091.6|2091.3|18
1723572200000|2024-08-13 18:03:20|2092|2091.7|2091.8|2091.5|2092.1|2091.8|2091.8|2091.5|24
1723572210000|2024-08-13 18:03:30|2091.9|2091.6|2092.2|2091.9|2092.2|2091.9|2091.8|2091.5|24
1723572220000|2024-08-13 18:03:40|2092.3|2092|2092.6|2092.3|2092.7|2092.4|2092.2|2091.9|110
1723572230000|2024-08-13 18:03:50|2092.5|2092.2|2092.3|2092|2092.5|2092.2|2092.2|2091.9|24
1723572240000|2024-08-13 18:04:00|2092.2|2091.9|2092.2|2091.9|2092.3|2092|2092|2091.7|15
1723572250000|2024-08-13 18:04:10|2092.3|2092|2092.5|2092.2|2092.6|2092.3|2092|2091.7|94
1723572260000|2024-08-13 18:04:20|2092.4|2092.1|2092.2|2091.9|2092.4|2092.1|2092.1|2091.8|17
1723572270000|2024-08-13 18:04:30|2092.1|2091.8|2091.8|2091.5|2092.2|2091.9|2091.8|2091.5|25
1723572280000|2024-08-13 18:04:40|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.4|2091.1|24
1723572290000|2024-08-13 18:04:50|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.3|2091|17
1723572300000|2024-08-13 18:05:00|2091.3|2091|2091|2090.7|2091.4|2091.1|2091|2090.7|36
1723572310000|2024-08-13 18:05:10|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091|2090.7|15
1723572320000|2024-08-13 18:05:20|2091.2|2090.9|2091.6|2091.3|2091.6|2091.3|2091.1|2090.8|18
1723572330000|2024-08-13 18:05:30|2091.5|2091.2|2091.3|2091|2091.5|2091.2|2091.1|2090.8|33
1723572340000|2024-08-13 18:05:40|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2090.9|2090.6|20
1723572350000|2024-08-13 18:05:50|2091.1|2090.8|2091.8|2091.5|2091.8|2091.5|2091.1|2090.8|33
1723572360000|2024-08-13 18:06:00|2091.7|2091.4|2091.3|2091|2091.7|2091.4|2091.2|2090.9|22
1723572370000|2024-08-13 18:06:10|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.2|2090.9|12
1723572380000|2024-08-13 18:06:20|2091.4|2091.1|2091.8|2091.5|2091.8|2091.5|2091.4|2091.1|60
1723572390000|2024-08-13 18:06:30|2091.9|2091.6|2091.5|2091.2|2092|2091.7|2091.5|2091.2|13
1723572400000|2024-08-13 18:06:40|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.2|2090.9|25
1723572410000|2024-08-13 18:06:50|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2090.7|2090.4|71
1723572420000|2024-08-13 18:07:00|2091.2|2090.9|2091|2090.7|2091.5|2091.2|2091|2090.7|31
1723572430000|2024-08-13 18:07:10|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091|2090.7|7
1723572440000|2024-08-13 18:07:20|2091.2|2090.9|2090.4|2090.1|2091.2|2090.9|2090.4|2090.1|32
1723572450000|2024-08-13 18:07:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.3|2090|28
1723572460000|2024-08-13 18:07:40|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090|2089.7|26
1723572470000|2024-08-13 18:07:50|2090.5|2090.2|2090.1|2089.8|2090.5|2090.2|2090|2089.7|16
1723572480000|2024-08-13 18:08:00|2090|2089.7|2090|2089.7|2090|2089.7|2089.8|2089.5|58
1723572490000|2024-08-13 18:08:10|2089.9|2089.6|2090.3|2090|2090.3|2090|2089.8|2089.5|39
1723572500000|2024-08-13 18:08:20|2090.5|2090.2|2090.3|2090|2090.7|2090.4|2090.3|2090|20
1723572510000|2024-08-13 18:08:30|2090.2|2089.9|2090.5|2090.2|2090.5|2090.2|2090.2|2089.9|2
1723572520000|2024-08-13 18:08:40|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|34
1723572530000|2024-08-13 18:08:50|2090.3|2090|2090.1|2089.8|2090.3|2090|2090|2089.7|18
1723572540000|2024-08-13 18:09:00|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2090|2089.7|4
1723572550000|2024-08-13 18:09:10|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|3
1723572560000|2024-08-13 18:09:20|2090.1|2089.8|2090.1|2089.8|2090.2|2089.9|2090|2089.7|16
1723572570000|2024-08-13 18:09:30|2090|2089.7|2090.1|2089.8|2090.1|2089.8|2089.5|2089.2|15
1723572580000|2024-08-13 18:09:40|2090|2089.7|2089.8|2089.5|2090|2089.7|2089.7|2089.4|6
1723572590000|2024-08-13 18:09:50|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|5
1723572600000|2024-08-13 18:10:00|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|8
1723572610000|2024-08-13 18:10:10|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|4
1723572620000|2024-08-13 18:10:20|2090|2089.7|2089.7|2089.4|2090|2089.7|2089.4|2089.1|8
1723572630000|2024-08-13 18:10:30|2089.6|2089.3|2089.7|2089.4|2089.9|2089.6|2089.5|2089.2|20
1723572640000|2024-08-13 18:10:40|2089.8|2089.5|2089.5|2089.2|2089.9|2089.6|2089.5|2089.2|7
1723572650000|2024-08-13 18:10:50|2089.6|2089.3|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|10
1723572660000|2024-08-13 18:11:00|2089.4|2089.1|2089.3|2089|2089.5|2089.2|2089.3|2089|12
1723572670000|2024-08-13 18:11:10|2089.4|2089.1|2089.3|2089|2089.5|2089.2|2089.1|2088.8|21
1723572680000|2024-08-13 18:11:20|2089.2|2088.9|2089.3|2089|2089.4|2089.1|2089.2|2088.9|12
1723572690000|2024-08-13 18:11:30|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2088.9|2088.6|10
1723572700000|2024-08-13 18:11:40|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|7
1723572710000|2024-08-13 18:11:50|2089.1|2088.8|2089.1|2088.8|2089.2|2088.9|2089|2088.7|9
1723572720000|2024-08-13 18:12:00|2089.2|2088.9|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|15
1723572730000|2024-08-13 18:12:10|2089.4|2089.1|2089.8|2089.5|2089.8|2089.5|2089.4|2089.1|24
1723572740000|2024-08-13 18:12:20|2089.7|2089.4|2089.8|2089.5|2089.9|2089.6|2089.5|2089.2|15
1723572750000|2024-08-13 18:12:30|2089.9|2089.6|2090.2|2089.9|2090.2|2089.9|2089.9|2089.6|15
1723572760000|2024-08-13 18:12:40|2090.1|2089.8|2090.4|2090.1|2090.5|2090.2|2090.1|2089.8|26
1723572770000|2024-08-13 18:12:50|2090.3|2090|2090.2|2089.9|2090.3|2090|2090|2089.7|5
1723572780000|2024-08-13 18:13:00|2090|2089.7|2089.8|2089.5|2090.1|2089.8|2089.5|2089.2|29
1723572790000|2024-08-13 18:13:10|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.8|2089.5|7
1723572800000|2024-08-13 18:13:20|2089.8|2089.5|2089.9|2089.6|2090.3|2090|2089.8|2089.5|10
1723572810000|2024-08-13 18:13:30|2089.8|2089.5|2089.5|2089.2|2089.9|2089.6|2089.5|2089.2|15
1723572820000|2024-08-13 18:13:40|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.5|2089.2|5
1723572830000|2024-08-13 18:13:50|2089.6|2089.3|2089.6|2089.3|2089.8|2089.5|2089.5|2089.2|13
1723572840000|2024-08-13 18:14:00|2089.7|2089.4|2089.5|2089.2|2089.9|2089.6|2089.5|2089.2|5
1723572850000|2024-08-13 18:14:10|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|5
1723572860000|2024-08-13 18:14:20|2089.6|2089.3|2089.2|2088.9|2089.7|2089.4|2089.2|2088.9|14
1723572870000|2024-08-13 18:14:30|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.3|2089|6
1723572880000|2024-08-13 18:14:40|2089.3|2089|2089.5|2089.2|2089.6|2089.3|2089.3|2089|2
1723572890000|2024-08-13 18:14:50|2089.4|2089.1|2089.5|2089.2|2089.7|2089.4|2089.4|2089.1|4
1723572900000|2024-08-13 18:15:00|2089.4|2089.1|2089.8|2089.5|2089.8|2089.5|2089.4|2089.1|14
1723572910000|2024-08-13 18:15:10|2089.7|2089.4|2089.9|2089.6|2090|2089.7|2089.7|2089.4|3
1723572920000|2024-08-13 18:15:20|2089.8|2089.5|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|8
1723572930000|2024-08-13 18:15:30|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.6|2089.3|7
1723572940000|2024-08-13 18:15:40|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|2
1723572950000|2024-08-13 18:15:50|2089.7|2089.4|2090.3|2090|2090.3|2090|2089.7|2089.4|17
1723572960000|2024-08-13 18:16:00|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|3
1723572970000|2024-08-13 18:16:10|2090|2089.7|2090.3|2090|2090.3|2090|2090|2089.7|6
1723572980000|2024-08-13 18:16:20|2090.2|2089.9|2090.5|2090.2|2090.5|2090.2|2090.2|2089.9|17
1723572990000|2024-08-13 18:16:30|2090.4|2090.1|2090.3|2090|2090.5|2090.2|2090.2|2089.9|10
1723573000000|2024-08-13 18:16:40|2090.4|2090.1|2090.1|2089.8|2090.4|2090.1|2090.1|2089.8|4
1723573010000|2024-08-13 18:16:50|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.1|2089.8|7
1723573020000|2024-08-13 18:17:00|2090.3|2090|2089.8|2089.5|2090.4|2090.1|2089.8|2089.5|10
1723573030000|2024-08-13 18:17:10|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.3|2089|18
1723573040000|2024-08-13 18:17:20|2089.6|2089.3|2089.2|2088.9|2089.7|2089.4|2089.1|2088.8|84
1723573050000|2024-08-13 18:17:30|2089.1|2088.8|2088.4|2088.1|2089.1|2088.8|2088.4|2088.1|31
1723573060000|2024-08-13 18:17:40|2088.5|2088.2|2088.3|2088|2089|2088.7|2088.3|2088|66
1723573070000|2024-08-13 18:17:50|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|34
1723573080000|2024-08-13 18:18:00|2088.6|2088.3|2088.1|2087.8|2088.6|2088.3|2088.1|2087.8|69
1723573090000|2024-08-13 18:18:10|2088|2087.7|2087.6|2087.3|2088.3|2088|2087.5|2087.2|26
1723573100000|2024-08-13 18:18:20|2087.3|2087|2087.3|2087|2087.5|2087.2|2087|2086.7|22
1723573110000|2024-08-13 18:18:30|2087.4|2087.1|2087.9|2087.6|2087.9|2087.6|2087.4|2087.1|13
1723573120000|2024-08-13 18:18:40|2087.8|2087.5|2087.9|2087.6|2088.1|2087.8|2087.8|2087.5|24
1723573130000|2024-08-13 18:18:50|2087.8|2087.5|2087.6|2087.3|2088|2087.7|2087.6|2087.3|3
1723573140000|2024-08-13 18:19:00|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.5|2087.2|12
1723573150000|2024-08-13 18:19:10|2088|2087.7|2087.8|2087.5|2088.2|2087.9|2087.7|2087.4|43
1723573160000|2024-08-13 18:19:20|2087.9|2087.6|2088.3|2088|2088.4|2088.1|2087.9|2087.6|12
1723573170000|2024-08-13 18:19:30|2088.4|2088.1|2088.1|2087.8|2088.4|2088.1|2088|2087.7|8
1723573180000|2024-08-13 18:19:40|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088|2087.7|3
1723573190000|2024-08-13 18:19:50|2088.1|2087.8|2088.5|2088.2|2088.5|2088.2|2088.1|2087.8|3
1723573200000|2024-08-13 18:20:00|2088.4|2088.1|2088.7|2088.4|2088.8|2088.5|2088.2|2087.9|51
1723573210000|2024-08-13 18:20:10|2088.6|2088.3|2089.2|2088.9|2089.2|2088.9|2088.6|2088.3|101
1723573220000|2024-08-13 18:20:20|2089.3|2089|2089.5|2089.2|2089.6|2089.3|2089.3|2089|47
1723573230000|2024-08-13 18:20:30|2089.4|2089.1|2089.5|2089.2|2089.6|2089.3|2089.3|2089|9
1723573240000|2024-08-13 18:20:40|2089.4|2089.1|2088.9|2088.6|2089.5|2089.2|2088.9|2088.6|16
1723573250000|2024-08-13 18:20:50|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.7|2088.4|3
1723573260000|2024-08-13 18:21:00|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.9|2088.6|8
1723573270000|2024-08-13 18:21:10|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.7|2088.4|8
1723573280000|2024-08-13 18:21:20|2088.7|2088.4|2088.9|2088.6|2088.9|2088.6|2088.6|2088.3|6
1723573290000|2024-08-13 18:21:30|2089|2088.7|2089.3|2089|2089.3|2089|2089|2088.7|6
1723573300000|2024-08-13 18:21:40|2089.4|2089.1|2089.4|2089.1|2089.6|2089.3|2089.3|2089|21
1723573310000|2024-08-13 18:21:50|2089.3|2089|2089.6|2089.3|2089.6|2089.3|2089.3|2089|5
1723573320000|2024-08-13 18:22:00|2089.5|2089.2|2089.5|2089.2|2089.6|2089.3|2089.3|2089|4
1723573330000|2024-08-13 18:22:10|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2089.3|2089|5
1723573340000|2024-08-13 18:22:20|2089.4|2089.1|2089.4|2089.1|2089.6|2089.3|2089.2|2088.9|64
1723573350000|2024-08-13 18:22:30|2089.3|2089|2089.1|2088.8|2089.3|2089|2089|2088.7|15
1723573360000|2024-08-13 18:22:40|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.8|2088.5|13
1723573370000|2024-08-13 18:22:50|2089|2088.7|2088.9|2088.6|2089.1|2088.8|2088.8|2088.5|2
1723573380000|2024-08-13 18:23:00|2089|2088.7|2088.7|2088.4|2089.1|2088.8|2088.6|2088.3|11
1723573390000|2024-08-13 18:23:10|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|5
1723573400000|2024-08-13 18:23:20|2088.8|2088.5|2089.5|2089.2|2089.5|2089.2|2088.7|2088.4|39
1723573410000|2024-08-13 18:23:30|2089.3|2089|2089.3|2089|2089.3|2089|2089|2088.7|73
1723573420000|2024-08-13 18:23:40|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2089|2088.7|6
1723573430000|2024-08-13 18:23:50|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.9|2088.6|2
1723573440000|2024-08-13 18:24:00|2089.1|2088.8|2089.2|2088.9|2089.3|2089|2089|2088.7|2
1723573450000|2024-08-13 18:24:10|2089.3|2089|2089.4|2089.1|2089.4|2089.1|2089.2|2088.9|8
1723573460000|2024-08-13 18:24:20|2089.3|2089|2089.3|2089|2089.4|2089.1|2089.2|2088.9|35
1723573470000|2024-08-13 18:24:30|2089.4|2089.1|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|6
1723573480000|2024-08-13 18:24:40|2089.5|2089.2|2089.4|2089.1|2089.6|2089.3|2089.3|2089|4
1723573490000|2024-08-13 18:24:50|2089.3|2089|2089|2088.7|2089.4|2089.1|2089|2088.7|18
1723573500000|2024-08-13 18:25:00|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|4
1723573510000|2024-08-13 18:25:10|2089|2088.7|2089.2|2088.9|2089.3|2089|2089|2088.7|3
1723573520000|2024-08-13 18:25:20|2089.3|2089|2089.6|2089.3|2089.6|2089.3|2089.3|2089|30
1723573530000|2024-08-13 18:25:30|2089.5|2089.2|2089.5|2089.2|2089.6|2089.3|2089.4|2089.1|5
1723573540000|2024-08-13 18:25:40|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.5|2089.2|1
1723573550000|2024-08-13 18:25:50|2089.7|2089.4|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|12
1723573560000|2024-08-13 18:26:00|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|3
1723573570000|2024-08-13 18:26:10|2089.5|2089.2|2089.2|2088.9|2089.6|2089.3|2089.2|2088.9|11
1723573580000|2024-08-13 18:26:20|2089.4|2089.1|2089.7|2089.4|2089.7|2089.4|2089.3|2089|6
1723573590000|2024-08-13 18:26:30|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2089.3|2089|10
1723573600000|2024-08-13 18:26:40|2089.4|2089.1|2089.6|2089.3|2089.7|2089.4|2089.4|2089.1|32
1723573610000|2024-08-13 18:26:50|2089.7|2089.4|2089.9|2089.6|2089.9|2089.6|2089.6|2089.3|4
1723573620000|2024-08-13 18:27:00|2089.8|2089.5|2090.1|2089.8|2090.3|2090|2089.8|2089.5|27
1723573630000|2024-08-13 18:27:10|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|12
1723573640000|2024-08-13 18:27:20|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|8
1723573650000|2024-08-13 18:27:30|2090.3|2090|2090.3|2090|2090.3|2090|2090|2089.7|10
1723573660000|2024-08-13 18:27:40|2090.2|2089.9|2090|2089.7|2090.3|2090|2090|2089.7|4
1723573670000|2024-08-13 18:27:50|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.8|2089.5|5
1723573680000|2024-08-13 18:28:00|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2089.7|2089.4|9
1723573690000|2024-08-13 18:28:10|2090.1|2089.8|2090.1|2089.8|2090.2|2089.9|2089.9|2089.6|5
1723573700000|2024-08-13 18:28:20|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|10
1723573710000|2024-08-13 18:28:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|8
1723573720000|2024-08-13 18:28:40|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|5
1723573730000|2024-08-13 18:28:50|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|21
1723573740000|2024-08-13 18:29:00|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.6|2090.3|14
1723573750000|2024-08-13 18:29:10|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.5|2090.2|20
1723573760000|2024-08-13 18:29:20|2090.8|2090.5|2091.1|2090.8|2091.1|2090.8|2090.7|2090.4|94
1723573770000|2024-08-13 18:29:30|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|5
1723573780000|2024-08-13 18:29:40|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|3
1723573790000|2024-08-13 18:29:50|2091.1|2090.8|2091.1|2090.8|2091.2|2090.9|2091|2090.7|3
1723573800000|2024-08-13 18:30:00|2091.2|2090.9|2090.9|2090.6|2091.2|2090.9|2090.8|2090.5|31
1723573810000|2024-08-13 18:30:10|2090.8|2090.5|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|12
1723573820000|2024-08-13 18:30:20|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|19
1723573830000|2024-08-13 18:30:30|2090.3|2090|2090.7|2090.4|2090.8|2090.5|2090.3|2090|25
1723573840000|2024-08-13 18:30:40|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|15
1723573850000|2024-08-13 18:30:50|2090.9|2090.6|2090.6|2090.3|2090.9|2090.6|2090.6|2090.3|27
1723573860000|2024-08-13 18:31:00|2090.7|2090.4|2091|2090.7|2091|2090.7|2090.7|2090.4|27
1723573870000|2024-08-13 18:31:10|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2090.9|2090.6|9
1723573880000|2024-08-13 18:31:20|2090.9|2090.6|2090.8|2090.5|2091|2090.7|2090.7|2090.4|14
1723573890000|2024-08-13 18:31:30|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|1
1723573900000|2024-08-13 18:31:40|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|5
1723573910000|2024-08-13 18:31:50|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|5
1723573920000|2024-08-13 18:32:00|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|7
1723573930000|2024-08-13 18:32:10|2090.6|2090.3|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|6
1723573940000|2024-08-13 18:32:20|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|7
1723573950000|2024-08-13 18:32:30|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|9
1723573960000|2024-08-13 18:32:40|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.7|2090.4|9
1723573970000|2024-08-13 18:32:50|2091|2090.7|2091|2090.7|2091.1|2090.8|2090.9|2090.6|19
1723573980000|2024-08-13 18:33:00|2090.9|2090.6|2090.9|2090.6|2091.1|2090.8|2090.7|2090.4|37
1723573990000|2024-08-13 18:33:10|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.8|2090.5|13
1723574000000|2024-08-13 18:33:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|9
1723574010000|2024-08-13 18:33:30|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|11
1723574020000|2024-08-13 18:33:40|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.2|2089.9|6
1723574030000|2024-08-13 18:33:50|2090.5|2090.2|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|5
1723574040000|2024-08-13 18:34:00|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|8
1723574050000|2024-08-13 18:34:10|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.7|2090.4|4
1723574060000|2024-08-13 18:34:20|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|6
1723574070000|2024-08-13 18:34:30|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.8|2090.5|15
1723574080000|2024-08-13 18:34:40|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.7|2090.4|2
1723574090000|2024-08-13 18:34:50|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.9|2090.6|8
1723574100000|2024-08-13 18:35:00|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|29
1723574110000|2024-08-13 18:35:10|2091.2|2090.9|2091.7|2091.4|2091.7|2091.4|2091.1|2090.8|102
1723574120000|2024-08-13 18:35:20|2091.6|2091.3|2091.8|2091.5|2091.9|2091.6|2091.4|2091.1|46
1723574130000|2024-08-13 18:35:30|2091.7|2091.4|2091.8|2091.5|2091.9|2091.6|2091.6|2091.3|15
1723574140000|2024-08-13 18:35:40|2091.9|2091.6|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|10
1723574150000|2024-08-13 18:35:50|2091.8|2091.5|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|17
1723574160000|2024-08-13 18:36:00|2092.2|2091.9|2092.3|2092|2092.3|2092|2092.1|2091.8|15
1723574170000|2024-08-13 18:36:10|2092.2|2091.9|2092.3|2092|2092.4|2092.1|2092.2|2091.9|18
1723574180000|2024-08-13 18:36:20|2092.2|2091.9|2092.1|2091.8|2092.3|2092|2092.1|2091.8|3
1723574190000|2024-08-13 18:36:30|2092|2091.7|2092.3|2092|2092.3|2092|2092|2091.7|5
1723574200000|2024-08-13 18:36:40|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.3|2092|9
1723574210000|2024-08-13 18:36:50|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.5|2092.2|31
1723574220000|2024-08-13 18:37:00|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.4|2092.1|14
1723574230000|2024-08-13 18:37:10|2092.6|2092.3|2092.5|2092.2|2092.7|2092.4|2092.4|2092.1|10
1723574240000|2024-08-13 18:37:20|2092.4|2092.1|2092.4|2092.1|2092.4|2092.1|2092.2|2091.9|24
1723574250000|2024-08-13 18:37:30|2092.3|2092|2092.3|2092|2092.5|2092.2|2092.3|2092|15
1723574260000|2024-08-13 18:37:40|2092.4|2092.1|2092.2|2091.9|2092.4|2092.1|2092.1|2091.8|18
1723574270000|2024-08-13 18:37:50|2092.3|2092|2092.8|2092.5|2092.8|2092.5|2092.3|2092|14
1723574280000|2024-08-13 18:38:00|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.8|2092.5|15
1723574290000|2024-08-13 18:38:10|2092.9|2092.6|2093.4|2093.1|2093.4|2093.1|2092.9|2092.6|48
1723574300000|2024-08-13 18:38:20|2093.5|2093.2|2093.7|2093.4|2093.7|2093.4|2093.4|2093.1|18
1723574310000|2024-08-13 18:38:30|2093.6|2093.3|2093.6|2093.3|2093.7|2093.4|2093.5|2093.2|25
1723574320000|2024-08-13 18:38:40|2093.8|2093.5|2094|2093.7|2094|2093.7|2093.6|2093.3|70
1723574330000|2024-08-13 18:38:50|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|28
1723574340000|2024-08-13 18:39:00|2094.1|2093.8|2094|2093.7|2094.3|2094|2093.7|2093.4|215
1723574350000|2024-08-13 18:39:10|2093.9|2093.6|2093.7|2093.4|2094|2093.7|2093.7|2093.4|21
1723574360000|2024-08-13 18:39:20|2093.8|2093.5|2093.9|2093.6|2094.1|2093.8|2093.8|2093.5|9
1723574370000|2024-08-13 18:39:30|2094|2093.7|2093.8|2093.5|2094|2093.7|2093.8|2093.5|11
1723574380000|2024-08-13 18:39:40|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2093.9|2093.6|7
1723574390000|2024-08-13 18:39:50|2094|2093.7|2094|2093.7|2094.1|2093.8|2093.9|2093.6|25
1723574400000|2024-08-13 18:40:00|2094.1|2093.8|2094.2|2093.9|2094.4|2094.1|2094|2093.7|31
1723574410000|2024-08-13 18:40:10|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2093.9|2093.6|5
1723574420000|2024-08-13 18:40:20|2094.1|2093.8|2093.7|2093.4|2094.1|2093.8|2093.6|2093.3|42
1723574430000|2024-08-13 18:40:30|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2093.3|2093|16
1723574440000|2024-08-13 18:40:40|2093.5|2093.2|2093.2|2092.9|2093.6|2093.3|2093.2|2092.9|20
1723574450000|2024-08-13 18:40:50|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.3|2093|15
1723574460000|2024-08-13 18:41:00|2093.4|2093.1|2093.8|2093.5|2093.9|2093.6|2093.4|2093.1|5
1723574470000|2024-08-13 18:41:10|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|8
1723574480000|2024-08-13 18:41:20|2093.9|2093.6|2093.5|2093.2|2094|2093.7|2093.3|2093|50
1723574490000|2024-08-13 18:41:30|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2093.3|2093|5
1723574500000|2024-08-13 18:41:40|2093.5|2093.2|2093.7|2093.4|2093.9|2093.6|2093.5|2093.2|103
1723574510000|2024-08-13 18:41:50|2093.6|2093.3|2093.5|2093.2|2093.8|2093.5|2093.5|2093.2|26
1723574520000|2024-08-13 18:42:00|2093.4|2093.1|2093.3|2093|2093.4|2093.1|2093.1|2092.8|42
1723574530000|2024-08-13 18:42:10|2093.2|2092.9|2093.3|2093|2093.3|2093|2093|2092.7|43
1723574540000|2024-08-13 18:42:20|2093.4|2093.1|2093|2092.7|2093.5|2093.2|2093|2092.7|12
1723574550000|2024-08-13 18:42:30|2092.9|2092.6|2092.9|2092.6|2093.2|2092.9|2092.9|2092.6|9
1723574560000|2024-08-13 18:42:40|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.4|2092.1|21
1723574570000|2024-08-13 18:42:50|2092.8|2092.5|2092.6|2092.3|2092.8|2092.5|2092.4|2092.1|4
1723574580000|2024-08-13 18:43:00|2092.7|2092.4|2092.6|2092.3|2092.7|2092.4|2092.5|2092.2|8
1723574590000|2024-08-13 18:43:10|2092.5|2092.2|2093|2092.7|2093.1|2092.8|2092.5|2092.2|6
1723574600000|2024-08-13 18:43:20|2093.1|2092.8|2093.3|2093|2093.3|2093|2092.9|2092.6|8
1723574610000|2024-08-13 18:43:30|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2093.3|2093|8
1723574620000|2024-08-13 18:43:40|2093.5|2093.2|2093.5|2093.2|2093.6|2093.3|2093.5|2093.2|81
1723574630000|2024-08-13 18:43:50|2093.2|2092.9|2093|2092.7|2093.2|2092.9|2092.9|2092.6|40
1723574640000|2024-08-13 18:44:00|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.8|2092.5|17
1723574650000|2024-08-13 18:44:10|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2093|2092.7|7
1723574660000|2024-08-13 18:44:20|2093.1|2092.8|2093.1|2092.8|2093.2|2092.9|2092.9|2092.6|37
1723574670000|2024-08-13 18:44:30|2093.2|2092.9|2093.5|2093.2|2093.5|2093.2|2093.2|2092.9|37
1723574680000|2024-08-13 18:44:40|2093.4|2093.1|2093.2|2092.9|2093.4|2093.1|2093.2|2092.9|11
1723574690000|2024-08-13 18:44:50|2093.3|2093|2093.2|2092.9|2093.3|2093|2093.2|2092.9|3
1723574700000|2024-08-13 18:45:00|2093.3|2093|2093.1|2092.8|2093.3|2093|2092.9|2092.6|23
1723574710000|2024-08-13 18:45:10|2093|2092.7|2093|2092.7|2093.2|2092.9|2093|2092.7|11
1723574720000|2024-08-13 18:45:20|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2093|2092.7|23
1723574730000|2024-08-13 18:45:30|2093.1|2092.8|2093.2|2092.9|2093.2|2092.9|2092.9|2092.6|15
1723574740000|2024-08-13 18:45:40|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.8|2092.5|18
1723574750000|2024-08-13 18:45:50|2093|2092.7|2092.3|2092|2093|2092.7|2092.3|2092|19
1723574760000|2024-08-13 18:46:00|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092|2091.7|28
1723574770000|2024-08-13 18:46:10|2092|2091.7|2091.8|2091.5|2092.2|2091.9|2091.8|2091.5|18
1723574780000|2024-08-13 18:46:20|2091.7|2091.4|2092|2091.7|2092|2091.7|2091.7|2091.4|27
1723574790000|2024-08-13 18:46:30|2091.9|2091.6|2092|2091.7|2092.1|2091.8|2091.9|2091.6|19
1723574800000|2024-08-13 18:46:40|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.9|2091.6|8
1723574810000|2024-08-13 18:46:50|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.8|2091.5|8
1723574820000|2024-08-13 18:47:00|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.5|2091.2|9
1723574830000|2024-08-13 18:47:10|2091.8|2091.5|2091.9|2091.6|2092|2091.7|2091.8|2091.5|26
1723574840000|2024-08-13 18:47:20|2091.8|2091.5|2090.7|2090.4|2091.8|2091.5|2090.4|2090.1|403
1723574850000|2024-08-13 18:47:30|2090.6|2090.3|2090.2|2089.9|2090.7|2090.4|2090.2|2089.9|47
1723574860000|2024-08-13 18:47:40|2090.3|2090|2090.4|2090.1|2090.5|2090.2|2090.1|2089.8|115
1723574870000|2024-08-13 18:47:50|2090.3|2090|2090.8|2090.5|2090.9|2090.6|2090.3|2090|25
1723574880000|2024-08-13 18:48:00|2090.9|2090.6|2091.1|2090.8|2091.7|2091.4|2090.9|2090.6|144
1723574890000|2024-08-13 18:48:10|2091.3|2091|2091.1|2090.8|2091.4|2091.1|2091|2090.7|23
1723574900000|2024-08-13 18:48:20|2091.3|2091|2091|2090.7|2091.3|2091|2091|2090.7|10
1723574910000|2024-08-13 18:48:30|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.8|2090.5|12
1723574920000|2024-08-13 18:48:40|2091.2|2090.9|2091.2|2090.9|2091.4|2091.1|2091.2|2090.9|14
1723574930000|2024-08-13 18:48:50|2091.3|2091|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|3
1723574940000|2024-08-13 18:49:00|2091.3|2091|2091.4|2091.1|2091.6|2091.3|2091.3|2091|14
1723574950000|2024-08-13 18:49:10|2091.5|2091.2|2092.1|2091.8|2092.1|2091.8|2091.5|2091.2|38
1723574960000|2024-08-13 18:49:20|2092|2091.7|2092.1|2091.8|2092.2|2091.9|2092|2091.7|8
1723574970000|2024-08-13 18:49:30|2092|2091.7|2091.8|2091.5|2092.1|2091.8|2091.8|2091.5|110
1723574980000|2024-08-13 18:49:40|2091.9|2091.6|2091.9|2091.6|2092.1|2091.8|2091.8|2091.5|11
1723574990000|2024-08-13 18:49:50|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.7|2091.4|6
1723575000000|2024-08-13 18:50:00|2091.9|2091.6|2091.6|2091.3|2091.9|2091.6|2091.5|2091.2|12
1723575010000|2024-08-13 18:50:10|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|9
1723575020000|2024-08-13 18:50:20|2091.8|2091.5|2092.2|2091.9|2092.3|2092|2091.8|2091.5|13
1723575030000|2024-08-13 18:50:30|2092.3|2092|2092.4|2092.1|2092.6|2092.3|2092.3|2092|28
1723575040000|2024-08-13 18:50:40|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.5|2092.2|8
1723575050000|2024-08-13 18:50:50|2092.7|2092.4|2092.7|2092.4|2092.9|2092.6|2092.7|2092.4|9
1723575060000|2024-08-13 18:51:00|2092.6|2092.3|2092.5|2092.2|2092.7|2092.4|2092.5|2092.2|10
1723575070000|2024-08-13 18:51:10|2092.4|2092.1|2092|2091.7|2092.4|2092.1|2092|2091.7|7
1723575080000|2024-08-13 18:51:20|2092.2|2091.9|2092.5|2092.2|2092.6|2092.3|2092.2|2091.9|9
1723575090000|2024-08-13 18:51:30|2092.6|2092.3|2092.4|2092.1|2092.6|2092.3|2092.2|2091.9|32
1723575100000|2024-08-13 18:51:40|2092.3|2092|2091.9|2091.6|2092.4|2092.1|2091.7|2091.4|33
1723575110000|2024-08-13 18:51:50|2091.8|2091.5|2091.4|2091.1|2091.9|2091.6|2091.2|2090.9|21
1723575120000|2024-08-13 18:52:00|2091.3|2091|2091.4|2091.1|2091.5|2091.2|2091.2|2090.9|49
1723575130000|2024-08-13 18:52:10|2091.5|2091.2|2092|2091.7|2092|2091.7|2091.5|2091.2|25
1723575140000|2024-08-13 18:52:20|2091.9|2091.6|2091.8|2091.5|2092|2091.7|2091.8|2091.5|5
1723575150000|2024-08-13 18:52:30|2091.7|2091.4|2091.6|2091.3|2091.7|2091.4|2091.5|2091.2|6
1723575160000|2024-08-13 18:52:40|2091.7|2091.4|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|7
1723575170000|2024-08-13 18:52:50|2091.4|2091.1|2091.5|2091.2|2091.5|2091.2|2091.4|2091.1|10
1723575180000|2024-08-13 18:53:00|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.4|2091.1|9
1723575190000|2024-08-13 18:53:10|2091.5|2091.2|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|3
1723575200000|2024-08-13 18:53:20|2091.8|2091.5|2091.8|2091.5|2092|2091.7|2091.8|2091.5|5
1723575210000|2024-08-13 18:53:30|2091.7|2091.4|2091.9|2091.6|2091.9|2091.6|2091.5|2091.2|10
1723575220000|2024-08-13 18:53:40|2092|2091.7|2091.9|2091.6|2092|2091.7|2091.7|2091.4|18
1723575230000|2024-08-13 18:53:50|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|15
1723575240000|2024-08-13 18:54:00|2091.8|2091.5|2092|2091.7|2092.1|2091.8|2091.7|2091.4|6
1723575250000|2024-08-13 18:54:10|2092.1|2091.8|2092.3|2092|2092.3|2092|2091.9|2091.6|13
1723575260000|2024-08-13 18:54:20|2092.2|2091.9|2092.3|2092|2092.4|2092.1|2092.2|2091.9|7
1723575270000|2024-08-13 18:54:30|2092.2|2091.9|2092.3|2092|2092.4|2092.1|2092.1|2091.8|11
1723575280000|2024-08-13 18:54:40|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.3|2092|7
1723575290000|2024-08-13 18:54:50|2092.2|2091.9|2092.3|2092|2092.3|2092|2092.2|2091.9|5
1723575300000|2024-08-13 18:55:00|2092.2|2091.9|2092.1|2091.8|2092.2|2091.9|2092|2091.7|9
1723575310000|2024-08-13 18:55:10|2092.2|2091.9|2091.9|2091.6|2092.2|2091.9|2091.9|2091.6|13
1723575320000|2024-08-13 18:55:20|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|16
1723575330000|2024-08-13 18:55:30|2092|2091.7|2091.7|2091.4|2092.2|2091.9|2091.6|2091.3|11
1723575340000|2024-08-13 18:55:40|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.6|2091.3|10
1723575350000|2024-08-13 18:55:50|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|12
1723575360000|2024-08-13 18:56:00|2091.7|2091.4|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|4
1723575370000|2024-08-13 18:56:10|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.2|2090.9|31
1723575380000|2024-08-13 18:56:20|2091.4|2091.1|2091.5|2091.2|2091.7|2091.4|2091.4|2091.1|10
1723575390000|2024-08-13 18:56:30|2091.6|2091.3|2091.9|2091.6|2091.9|2091.6|2091.6|2091.3|13
1723575400000|2024-08-13 18:56:40|2091.8|2091.5|2092|2091.7|2092.1|2091.8|2091.7|2091.4|10
1723575410000|2024-08-13 18:56:50|2091.9|2091.6|2092|2091.7|2092|2091.7|2091.8|2091.5|5
1723575420000|2024-08-13 18:57:00|2092.1|2091.8|2091.6|2091.3|2092.1|2091.8|2091.6|2091.3|21
1723575430000|2024-08-13 18:57:10|2091.5|2091.2|2091.7|2091.4|2091.7|2091.4|2091.3|2091|11
1723575440000|2024-08-13 18:57:20|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|3
1723575450000|2024-08-13 18:57:30|2091.6|2091.3|2091.6|2091.3|2091.9|2091.6|2091.6|2091.3|5
1723575460000|2024-08-13 18:57:40|2091.7|2091.4|2091.3|2091|2091.7|2091.4|2091.3|2091|61
1723575470000|2024-08-13 18:57:50|2091.4|2091.1|2091.5|2091.2|2091.5|2091.2|2091.2|2090.9|14
1723575480000|2024-08-13 18:58:00|2091.6|2091.3|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|7
1723575490000|2024-08-13 18:58:10|2091.6|2091.3|2091.7|2091.4|2091.8|2091.5|2091.4|2091.1|17
1723575500000|2024-08-13 18:58:20|2091.8|2091.5|2091.6|2091.3|2091.8|2091.5|2091.6|2091.3|8
1723575510000|2024-08-13 18:58:30|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.6|2091.3|5
1723575520000|2024-08-13 18:58:40|2091.6|2091.3|2091.6|2091.3|2091.8|2091.5|2091.6|2091.3|15
1723575530000|2024-08-13 18:58:50|2091.7|2091.4|2091.2|2090.9|2091.7|2091.4|2091.2|2090.9|14
1723575540000|2024-08-13 18:59:00|2091.4|2091.1|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|9
1723575550000|2024-08-13 18:59:10|2091.8|2091.5|2092.1|2091.8|2092.1|2091.8|2091.7|2091.4|7
1723575560000|2024-08-13 18:59:20|2092|2091.7|2091.9|2091.6|2092.1|2091.8|2091.9|2091.6|14
1723575570000|2024-08-13 18:59:30|2091.8|2091.5|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|24
1723575580000|2024-08-13 18:59:40|2092|2091.7|2091.6|2091.3|2092|2091.7|2091.6|2091.3|11
1723575590000|2024-08-13 18:59:50|2091.7|2091.4|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|25
1723575600000|2024-08-13 19:00:00|2091.6|2091.3|2091.3|2091|2091.7|2091.4|2091.3|2091|29
1723575610000|2024-08-13 19:00:10|2091.2|2090.9|2091.7|2091.4|2091.7|2091.4|2091.2|2090.9|39
1723575620000|2024-08-13 19:00:20|2091.6|2091.3|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|19
1723575630000|2024-08-13 19:00:30|2091.8|2091.5|2091.9|2091.6|2092|2091.7|2091.7|2091.4|22
1723575640000|2024-08-13 19:00:40|2091.8|2091.5|2091.9|2091.6|2092|2091.7|2091.7|2091.4|9
1723575650000|2024-08-13 19:00:50|2091.8|2091.5|2091.9|2091.6|2092.1|2091.8|2091.8|2091.5|24
1723575660000|2024-08-13 19:01:00|2092|2091.7|2091.8|2091.5|2092|2091.7|2091.7|2091.4|17
1723575670000|2024-08-13 19:01:10|2091.7|2091.4|2092.2|2091.9|2092.2|2091.9|2091.7|2091.4|9
1723575680000|2024-08-13 19:01:20|2092.1|2091.8|2092.1|2091.8|2092.3|2092|2092.1|2091.8|18
1723575690000|2024-08-13 19:01:30|2092.3|2092|2092.4|2092.1|2092.5|2092.2|2092.3|2092|21
1723575700000|2024-08-13 19:01:40|2092.3|2092|2092.5|2092.2|2092.6|2092.3|2092.3|2092|40
1723575710000|2024-08-13 19:01:50|2092.4|2092.1|2092.3|2092|2092.5|2092.2|2092.3|2092|11
1723575720000|2024-08-13 19:02:00|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.1|2091.8|27
1723575730000|2024-08-13 19:02:10|2092.2|2091.9|2092.2|2091.9|2092.5|2092.2|2092.2|2091.9|13
1723575740000|2024-08-13 19:02:20|2092.3|2092|2092.5|2092.2|2092.5|2092.2|2092.2|2091.9|10
1723575750000|2024-08-13 19:02:30|2092.6|2092.3|2093|2092.7|2093|2092.7|2092.6|2092.3|36
1723575760000|2024-08-13 19:02:40|2092.9|2092.6|2092.9|2092.6|2093.1|2092.8|2092.9|2092.6|30
1723575770000|2024-08-13 19:02:50|2092.8|2092.5|2092.6|2092.3|2092.8|2092.5|2092.5|2092.2|8
1723575780000|2024-08-13 19:03:00|2092.7|2092.4|2092.9|2092.6|2093|2092.7|2092.6|2092.3|8
1723575790000|2024-08-13 19:03:10|2093|2092.7|2092.8|2092.5|2093|2092.7|2092.7|2092.4|10
1723575800000|2024-08-13 19:03:20|2092.7|2092.4|2092.6|2092.3|2092.8|2092.5|2092.5|2092.2|16
1723575810000|2024-08-13 19:03:30|2092.7|2092.4|2092.6|2092.3|2092.8|2092.5|2092.6|2092.3|8
1723575820000|2024-08-13 19:03:40|2092.5|2092.2|2092.5|2092.2|2092.7|2092.4|2092.5|2092.2|16
1723575830000|2024-08-13 19:03:50|2092.6|2092.3|2092.8|2092.5|2092.9|2092.6|2092.6|2092.3|19
1723575840000|2024-08-13 19:04:00|2092.9|2092.6|2092.6|2092.3|2092.9|2092.6|2092.6|2092.3|24
1723575850000|2024-08-13 19:04:10|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.5|2092.2|16
1723575860000|2024-08-13 19:04:20|2092.7|2092.4|2092.5|2092.2|2092.8|2092.5|2092.5|2092.2|19
1723575870000|2024-08-13 19:04:30|2092.4|2092.1|2091.7|2091.4|2092.5|2092.2|2091.7|2091.4|22
1723575880000|2024-08-13 19:04:40|2091.6|2091.3|2092.1|2091.8|2092.1|2091.8|2091.6|2091.3|16
1723575890000|2024-08-13 19:04:50|2092|2091.7|2092|2091.7|2092.1|2091.8|2091.9|2091.6|14
1723575900000|2024-08-13 19:05:00|2092.1|2091.8|2091.3|2091|2092.1|2091.8|2091.2|2090.9|44
1723575910000|2024-08-13 19:05:10|2091.4|2091.1|2091.2|2090.9|2091.4|2091.1|2091.2|2090.9|76
1723575920000|2024-08-13 19:05:20|2091.3|2091|2090.6|2090.3|2091.6|2091.3|2090.6|2090.3|88
1723575930000|2024-08-13 19:05:30|2090.3|2090|2090.8|2090.5|2090.9|2090.6|2090.1|2089.8|114
1723575940000|2024-08-13 19:05:40|2090.9|2090.6|2090.8|2090.5|2091.3|2091|2090.7|2090.4|16
1723575950000|2024-08-13 19:05:50|2090.9|2090.6|2091.1|2090.8|2091.1|2090.8|2090.8|2090.5|19
1723575960000|2024-08-13 19:06:00|2091.2|2090.9|2091|2090.7|2091.4|2091.1|2091|2090.7|22
1723575970000|2024-08-13 19:06:10|2090.9|2090.6|2091.4|2091.1|2091.4|2091.1|2090.9|2090.6|18
1723575980000|2024-08-13 19:06:20|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091.3|2091|22
1723575990000|2024-08-13 19:06:30|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|15
1723576000000|2024-08-13 19:06:40|2091.8|2091.5|2091.8|2091.5|2091.9|2091.6|2091.7|2091.4|25
1723576010000|2024-08-13 19:06:50|2091.7|2091.4|2092|2091.7|2092|2091.7|2091.6|2091.3|12
1723576020000|2024-08-13 19:07:00|2092.1|2091.8|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|9
1723576030000|2024-08-13 19:07:10|2092|2091.7|2091.4|2091.1|2092|2091.7|2091.4|2091.1|16
1723576040000|2024-08-13 19:07:20|2091.5|2091.2|2091.7|2091.4|2091.7|2091.4|2091.3|2091|17
1723576050000|2024-08-13 19:07:30|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.5|2091.2|12
1723576060000|2024-08-13 19:07:40|2091.5|2091.2|2091.7|2091.4|2091.8|2091.5|2091.4|2091.1|6
1723576070000|2024-08-13 19:07:50|2091.8|2091.5|2091.5|2091.2|2091.8|2091.5|2091.5|2091.2|17
1723576080000|2024-08-13 19:08:00|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.4|2091.1|13
1723576090000|2024-08-13 19:08:10|2091.7|2091.4|2091.5|2091.2|2091.7|2091.4|2091.5|2091.2|12
1723576100000|2024-08-13 19:08:20|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.2|2090.9|11
1723576110000|2024-08-13 19:08:30|2091.4|2091.1|2091.4|2091.1|2091.6|2091.3|2091.3|2091|16
1723576120000|2024-08-13 19:08:40|2091.3|2091|2091.4|2091.1|2091.5|2091.2|2091.3|2091|6
1723576130000|2024-08-13 19:08:50|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.4|2091.1|6
1723576140000|2024-08-13 19:09:00|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|18
1723576150000|2024-08-13 19:09:10|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.6|2091.3|16
1723576160000|2024-08-13 19:09:20|2091.7|2091.4|2091.6|2091.3|2091.9|2091.6|2091.6|2091.3|9
1723576170000|2024-08-13 19:09:30|2091.5|2091.2|2091.3|2091|2091.6|2091.3|2091.2|2090.9|11
1723576180000|2024-08-13 19:09:40|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|30
1723576190000|2024-08-13 19:09:50|2091.2|2090.9|2091.3|2091|2091.4|2091.1|2091.2|2090.9|4
1723576200000|2024-08-13 19:10:00|2091.4|2091.1|2091.4|2091.1|2091.5|2091.2|2091.3|2091|13
1723576210000|2024-08-13 19:10:10|2091.5|2091.2|2091.1|2090.8|2091.5|2091.2|2091|2090.7|20
1723576220000|2024-08-13 19:10:20|2091|2090.7|2091.5|2091.2|2091.6|2091.3|2090.9|2090.6|23
1723576230000|2024-08-13 19:10:30|2091.4|2091.1|2091.5|2091.2|2091.6|2091.3|2091.2|2090.9|26
1723576240000|2024-08-13 19:10:40|2091.6|2091.3|2091.5|2091.2|2091.6|2091.3|2091.4|2091.1|12
1723576250000|2024-08-13 19:10:50|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|33
1723576260000|2024-08-13 19:11:00|2092|2091.7|2091.7|2091.4|2092|2091.7|2091.7|2091.4|23
1723576270000|2024-08-13 19:11:10|2091.8|2091.5|2091.2|2090.9|2091.8|2091.5|2091|2090.7|17
1723576280000|2024-08-13 19:11:20|2091.3|2091|2091.3|2091|2091.5|2091.2|2091.3|2091|11
1723576290000|2024-08-13 19:11:30|2091.2|2090.9|2091.1|2090.8|2091.3|2091|2091|2090.7|16
1723576300000|2024-08-13 19:11:40|2091.2|2090.9|2090.6|2090.3|2091.2|2090.9|2090.6|2090.3|23
1723576310000|2024-08-13 19:11:50|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|16
1723576320000|2024-08-13 19:12:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.4|2090.1|22
1723576330000|2024-08-13 19:12:10|2090.4|2090.1|2090|2089.7|2090.5|2090.2|2090|2089.7|35
1723576340000|2024-08-13 19:12:20|2089.8|2089.5|2089.6|2089.3|2090|2089.7|2089.6|2089.3|37
1723576350000|2024-08-13 19:12:30|2089.7|2089.4|2089.6|2089.3|2089.8|2089.5|2089.6|2089.3|45
1723576360000|2024-08-13 19:12:40|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|34
1723576370000|2024-08-13 19:12:50|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|45
1723576380000|2024-08-13 19:13:00|2089.9|2089.6|2090.3|2090|2090.3|2090|2089.9|2089.6|29
1723576390000|2024-08-13 19:13:10|2090.2|2089.9|2090|2089.7|2090.4|2090.1|2090|2089.7|33
1723576400000|2024-08-13 19:13:20|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|14
1723576410000|2024-08-13 19:13:30|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.6|2089.3|28
1723576420000|2024-08-13 19:13:40|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.8|2089.5|10
1723576430000|2024-08-13 19:13:50|2090|2089.7|2090|2089.7|2090|2089.7|2089.8|2089.5|13
1723576440000|2024-08-13 19:14:00|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2089.9|2089.6|20
1723576450000|2024-08-13 19:14:10|2090.2|2089.9|2090|2089.7|2090.2|2089.9|2090|2089.7|21
1723576460000|2024-08-13 19:14:20|2089.8|2089.5|2090.1|2089.8|2090.2|2089.9|2089.8|2089.5|41
1723576470000|2024-08-13 19:14:30|2090|2089.7|2089.9|2089.6|2090.2|2089.9|2089.9|2089.6|39
1723576480000|2024-08-13 19:14:40|2090|2089.7|2090|2089.7|2090.2|2089.9|2089.9|2089.6|20
1723576490000|2024-08-13 19:14:50|2089.8|2089.5|2089.3|2089|2089.9|2089.6|2089.3|2089|52
1723576500000|2024-08-13 19:15:00|2089.4|2089.1|2089.4|2089.1|2089.5|2089.2|2089.2|2088.9|40
1723576510000|2024-08-13 19:15:10|2089.5|2089.2|2089.4|2089.1|2089.6|2089.3|2089.3|2089|23
1723576520000|2024-08-13 19:15:20|2089.5|2089.2|2089.9|2089.6|2089.9|2089.6|2089.5|2089.2|17
1723576530000|2024-08-13 19:15:30|2090|2089.7|2090|2089.7|2090|2089.7|2089.8|2089.5|11
1723576540000|2024-08-13 19:15:40|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|16
1723576550000|2024-08-13 19:15:50|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.9|2089.6|15
1723576560000|2024-08-13 19:16:00|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|17
1723576570000|2024-08-13 19:16:10|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090|2089.7|20
1723576580000|2024-08-13 19:16:20|2090.3|2090|2089.7|2089.4|2090.3|2090|2089.7|2089.4|26
1723576590000|2024-08-13 19:16:30|2089.8|2089.5|2089.8|2089.5|2090|2089.7|2089.7|2089.4|43
1723576600000|2024-08-13 19:16:40|2089.9|2089.6|2090|2089.7|2090|2089.7|2089.8|2089.5|8
1723576610000|2024-08-13 19:16:50|2089.9|2089.6|2089.8|2089.5|2090|2089.7|2089.8|2089.5|11
1723576620000|2024-08-13 19:17:00|2089.9|2089.6|2089.6|2089.3|2089.9|2089.6|2089.5|2089.2|25
1723576630000|2024-08-13 19:17:10|||||||||42
1723576640000|2024-08-13 19:17:20|2089.5|2089.2|2089.4|2089.1|2089.5|2089.2|2089.4|2089.1|31
1723576650000|2024-08-13 19:17:30|2089.2|2088.9|2088.5|2088.2|2089.2|2088.9|2088.4|2088.1|66
1723576660000|2024-08-13 19:17:40|2088.7|2088.4|2088.7|2088.4|2088.9|2088.6|2088.4|2088.1|47
1723576670000|2024-08-13 19:17:50|2088.8|2088.5|2088.7|2088.4|2088.9|2088.6|2088.6|2088.3|51
1723576680000|2024-08-13 19:18:00|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|46
1723576690000|2024-08-13 19:18:10|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|81
1723576700000|2024-08-13 19:18:20|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|13
1723576710000|2024-08-13 19:18:30|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|51
1723576720000|2024-08-13 19:18:40|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|36
1723576730000|2024-08-13 19:18:50|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|15
1723576740000|2024-08-13 19:19:00|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.4|2088.1|21
1723576750000|2024-08-13 19:19:10|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.3|2088|43
1723576760000|2024-08-13 19:19:20|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.5|2088.2|17
1723576770000|2024-08-13 19:19:30|2088.7|2088.4|2089.2|2088.9|2089.4|2089.1|2088.7|2088.4|31
1723576780000|2024-08-13 19:19:40|2089.3|2089|2089.6|2089.3|2089.6|2089.3|2089.3|2089|31
1723576790000|2024-08-13 19:19:50|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|33
1723576800000|2024-08-13 19:20:00|2089.7|2089.4|2089.4|2089.1|2089.7|2089.4|2089.4|2089.1|54
1723576810000|2024-08-13 19:20:10|2089.2|2088.9|2089.4|2089.1|2089.6|2089.3|2089.2|2088.9|68
1723576820000|2024-08-13 19:20:20|2089.3|2089|2089.1|2088.8|2089.3|2089|2089.1|2088.8|27
1723576830000|2024-08-13 19:20:30|2089.2|2088.9|2089.3|2089|2089.3|2089|2089|2088.7|31
1723576840000|2024-08-13 19:20:40|2089.2|2088.9|2089.5|2089.2|2089.6|2089.3|2089.2|2088.9|15
1723576850000|2024-08-13 19:20:50|2089.6|2089.3|2089.4|2089.1|2089.6|2089.3|2089.3|2089|7
1723576860000|2024-08-13 19:21:00|2089.5|2089.2|2089.1|2088.8|2089.5|2089.2|2089.1|2088.8|31
1723576870000|2024-08-13 19:21:10|2089|2088.7|2088.3|2088|2089|2088.7|2088.3|2088|60
1723576880000|2024-08-13 19:21:20|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2088.1|2087.8|30
1723576890000|2024-08-13 19:21:30|2088.3|2088|2088.4|2088.1|2088.6|2088.3|2088.3|2088|43
1723576900000|2024-08-13 19:21:40|2088.3|2088|2088|2087.7|2088.4|2088.1|2087.9|2087.6|51
1723576910000|2024-08-13 19:21:50|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2087.9|2087.6|39
1723576920000|2024-08-13 19:22:00|2088.2|2087.9|2088.6|2088.3|2088.6|2088.3|2088.1|2087.8|68
1723576930000|2024-08-13 19:22:10|2088.5|2088.2|2088.7|2088.4|2088.7|2088.4|2088.3|2088|12
1723576940000|2024-08-13 19:22:20|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|9
1723576950000|2024-08-13 19:22:30|2088.8|2088.5|2089.4|2089.1|2089.4|2089.1|2088.8|2088.5|40
1723576960000|2024-08-13 19:22:40|2089.5|2089.2|2089.6|2089.3|2089.6|2089.3|2089.4|2089.1|28
1723576970000|2024-08-13 19:22:50|2089.5|2089.2|2089.8|2089.5|2089.8|2089.5|2089.5|2089.2|45
1723576980000|2024-08-13 19:23:00|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.7|2089.4|34
1723576990000|2024-08-13 19:23:10|2089.8|2089.5|2090.1|2089.8|2090.1|2089.8|2089.8|2089.5|15
1723577000000|2024-08-13 19:23:20|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.1|2089.8|99
1723577010000|2024-08-13 19:23:30|2090.4|2090.1|2090.5|2090.2|2090.6|2090.3|2090.2|2089.9|32
1723577020000|2024-08-13 19:23:40|2090.6|2090.3|2090.3|2090|2090.6|2090.3|2090.3|2090|49
1723577030000|2024-08-13 19:23:50|2090.4|2090.1|2090.1|2089.8|2090.4|2090.1|2090.1|2089.8|29
1723577040000|2024-08-13 19:24:00|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.8|2089.5|40
1723577050000|2024-08-13 19:24:10|2089.8|2089.5|2090.2|2089.9|2090.3|2090|2089.8|2089.5|19
1723577060000|2024-08-13 19:24:20|2090.3|2090|2090.3|2090|2090.5|2090.2|2090.3|2090|32
1723577070000|2024-08-13 19:24:30|2090.2|2089.9|2090.5|2090.2|2090.5|2090.2|2090.2|2089.9|28
1723577080000|2024-08-13 19:24:40|2090.4|2090.1|2090.5|2090.2|2090.6|2090.3|2090.4|2090.1|15
1723577090000|2024-08-13 19:24:50|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|20
1723577100000|2024-08-13 19:25:00|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.2|2089.9|40
1723577110000|2024-08-13 19:25:10|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.3|2090|22
1723577120000|2024-08-13 19:25:20|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|18
1723577130000|2024-08-13 19:25:30|2090.5|2090.2|2090.7|2090.4|2090.9|2090.6|2090.5|2090.2|39
1723577140000|2024-08-13 19:25:40|2090.8|2090.5|2090.1|2089.8|2090.8|2090.5|2090|2089.7|81
1723577150000|2024-08-13 19:25:50|2090.2|2089.9|2090.4|2090.1|2090.5|2090.2|2090.2|2089.9|41
1723577160000|2024-08-13 19:26:00|2090.5|2090.2|2090.2|2089.9|2090.5|2090.2|2090.2|2089.9|21
1723577170000|2024-08-13 19:26:10|2090.3|2090|2090|2089.7|2090.3|2090|2089.9|2089.6|40
1723577180000|2024-08-13 19:26:20|2090.1|2089.8|2090.1|2089.8|2090.3|2090|2090|2089.7|20
1723577190000|2024-08-13 19:26:30|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|10
1723577200000|2024-08-13 19:26:40|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.3|2090|7
1723577210000|2024-08-13 19:26:50|2090.1|2089.8|2089.9|2089.6|2090.2|2089.9|2089.9|2089.6|20
1723577220000|2024-08-13 19:27:00|2089.8|2089.5|2090.1|2089.8|2090.1|2089.8|2089.7|2089.4|47
1723577230000|2024-08-13 19:27:10|2090|2089.7|2090.5|2090.2|2090.5|2090.2|2089.9|2089.6|20
1723577240000|2024-08-13 19:27:20|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|15
1723577250000|2024-08-13 19:27:30|2090.4|2090.1|2090.2|2089.9|2090.5|2090.2|2090|2089.7|26
1723577260000|2024-08-13 19:27:40|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.1|2089.8|17
1723577270000|2024-08-13 19:27:50|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.3|2090|15
1723577280000|2024-08-13 19:28:00|2090.4|2090.1|2090.5|2090.2|2090.7|2090.4|2090.4|2090.1|27
1723577290000|2024-08-13 19:28:10|2090.6|2090.3|2090.8|2090.5|2090.9|2090.6|2090.6|2090.3|24
1723577300000|2024-08-13 19:28:20|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.8|2090.5|23
1723577310000|2024-08-13 19:28:30|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091|2090.7|36
1723577320000|2024-08-13 19:28:40|2091.3|2091|2091.2|2090.9|2091.3|2091|2091.2|2090.9|20
1723577330000|2024-08-13 19:28:50|2091.3|2091|2091.5|2091.2|2091.6|2091.3|2091.2|2090.9|39
1723577340000|2024-08-13 19:29:00|2091.6|2091.3|2091.5|2091.2|2091.7|2091.4|2091.4|2091.1|36
1723577350000|2024-08-13 19:29:10|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|61
1723577360000|2024-08-13 19:29:20|2091.7|2091.4|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|11
1723577370000|2024-08-13 19:29:30|2091.7|2091.4|2091.7|2091.4|2091.8|2091.5|2091.7|2091.4|70
1723577380000|2024-08-13 19:29:40|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|13
1723577390000|2024-08-13 19:29:50|2091.9|2091.6|2091.8|2091.5|2091.9|2091.6|2091.8|2091.5|7
1723577400000|2024-08-13 19:30:00|2091.6|2091.3|2092.1|2091.8|2092.1|2091.8|2091.4|2091.1|51
1723577410000|2024-08-13 19:30:10|2092.2|2091.9|2092.3|2092|2092.3|2092|2092.1|2091.8|91
1723577420000|2024-08-13 19:30:20|2092.2|2091.9|2092.5|2092.2|2092.5|2092.2|2092.1|2091.8|42
1723577430000|2024-08-13 19:30:30|2092.4|2092.1|2092.4|2092.1|2092.5|2092.2|2092.4|2092.1|27
1723577440000|2024-08-13 19:30:40|2092.5|2092.2|2092.2|2091.9|2092.7|2092.4|2092.2|2091.9|74
1723577450000|2024-08-13 19:30:50|2092.1|2091.8|2091.9|2091.6|2092.2|2091.9|2091.8|2091.5|46
1723577460000|2024-08-13 19:31:00|2092.1|2091.8|2092.1|2091.8|2092.2|2091.9|2092|2091.7|25
1723577470000|2024-08-13 19:31:10|2092.2|2091.9|2092.5|2092.2|2092.5|2092.2|2092.1|2091.8|45
1723577480000|2024-08-13 19:31:20|2092.6|2092.3|2092.6|2092.3|2092.8|2092.5|2092.6|2092.3|70
1723577490000|2024-08-13 19:31:30|2092.5|2092.2|2092.7|2092.4|2092.7|2092.4|2092.4|2092.1|39
1723577500000|2024-08-13 19:31:40|2092.8|2092.5|2092.7|2092.4|2092.8|2092.5|2092.6|2092.3|53
1723577510000|2024-08-13 19:31:50|2092.6|2092.3|2092.5|2092.2|2092.6|2092.3|2092.3|2092|35
1723577520000|2024-08-13 19:32:00|2092.6|2092.3|2093|2092.7|2093|2092.7|2092.5|2092.2|86
1723577530000|2024-08-13 19:32:10|2092.9|2092.6|2092.8|2092.5|2093.1|2092.8|2092.7|2092.4|60
1723577540000|2024-08-13 19:32:20|2092.9|2092.6|2092.1|2091.8|2092.9|2092.6|2092.1|2091.8|55
1723577550000|2024-08-13 19:32:30|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2092.1|2091.8|137
1723577560000|2024-08-13 19:32:40|2092.4|2092.1|2092|2091.7|2092.4|2092.1|2092|2091.7|39
1723577570000|2024-08-13 19:32:50|2091.9|2091.6|2091.9|2091.6|2092.1|2091.8|2091.7|2091.4|64
1723577580000|2024-08-13 19:33:00|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|53
1723577590000|2024-08-13 19:33:10|2091.8|2091.5|2091.9|2091.6|2092|2091.7|2091.7|2091.4|62
1723577600000|2024-08-13 19:33:20|2092|2091.7|2092|2091.7|2092.1|2091.8|2091.9|2091.6|41
1723577610000|2024-08-13 19:33:30|2092.1|2091.8|2092.5|2092.2|2092.5|2092.2|2092.1|2091.8|28
1723577620000|2024-08-13 19:33:40|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|11
1723577630000|2024-08-13 19:33:50|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.7|2092.4|40
1723577640000|2024-08-13 19:34:00|2092.8|2092.5|2092.1|2091.8|2092.8|2092.5|2092|2091.7|50
1723577650000|2024-08-13 19:34:10|2092|2091.7|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|16
1723577660000|2024-08-13 19:34:20|2092|2091.7|2091.8|2091.5|2092.1|2091.8|2091.7|2091.4|26
1723577670000|2024-08-13 19:34:30|2091.9|2091.6|2092.3|2092|2092.3|2092|2091.8|2091.5|51
1723577680000|2024-08-13 19:34:40|2092.2|2091.9|2092.4|2092.1|2092.4|2092.1|2092.1|2091.8|29
1723577690000|2024-08-13 19:34:50|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.3|2092|12
1723577700000|2024-08-13 19:35:00|2092.5|2092.2|2092.8|2092.5|2092.8|2092.5|2092.5|2092.2|40
1723577710000|2024-08-13 19:35:10|2092.7|2092.4|2092.8|2092.5|2092.9|2092.6|2092.7|2092.4|21
1723577720000|2024-08-13 19:35:20|2092.7|2092.4|2092.8|2092.5|2092.8|2092.5|2092.7|2092.4|22
1723577730000|2024-08-13 19:35:30|2092.7|2092.4|2093|2092.7|2093.2|2092.9|2092.7|2092.4|57
1723577740000|2024-08-13 19:35:40|2092.9|2092.6|2093|2092.7|2093.1|2092.8|2092.8|2092.5|10
1723577750000|2024-08-13 19:35:50|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2093|2092.7|21
1723577760000|2024-08-13 19:36:00|2093.2|2092.9|2093.5|2093.2|2093.6|2093.3|2093.1|2092.8|31
1723577770000|2024-08-13 19:36:10|2093.4|2093.1|2094|2093.7|2094|2093.7|2093.4|2093.1|41
1723577780000|2024-08-13 19:36:20|2093.9|2093.6|2093.7|2093.4|2094.1|2093.8|2093.6|2093.3|30
1723577790000|2024-08-13 19:36:30|2093.8|2093.5|2093.6|2093.3|2093.9|2093.6|2093.6|2093.3|31
1723577800000|2024-08-13 19:36:40|2093.5|2093.2|2093.7|2093.4|2093.7|2093.4|2093.5|2093.2|29
1723577810000|2024-08-13 19:36:50|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|17
1723577820000|2024-08-13 19:37:00|2093.6|2093.3|2093.9|2093.6|2094|2093.7|2093.6|2093.3|19
1723577830000|2024-08-13 19:37:10|2093.5|2093.2|2092.9|2092.6|2093.5|2093.2|2092.9|2092.6|22
1723577840000|2024-08-13 19:37:20|2093.1|2092.8|2093.4|2093.1|2093.4|2093.1|2093.1|2092.8|20
1723577850000|2024-08-13 19:37:30|2093.3|2093|2093.5|2093.2|2093.6|2093.3|2093.3|2093|18
1723577860000|2024-08-13 19:37:40|2093.6|2093.3|2094.1|2093.8|2094.2|2093.9|2093.6|2093.3|53
1723577870000|2024-08-13 19:37:50|2094.2|2093.9|2093.9|2093.6|2094.2|2093.9|2093.9|2093.6|150
1723577880000|2024-08-13 19:38:00|2093.8|2093.5|2094|2093.7|2094.2|2093.9|2093.8|2093.5|38
1723577890000|2024-08-13 19:38:10|2093.9|2093.6|2093.4|2093.1|2093.9|2093.6|2093.3|2093|45
1723577900000|2024-08-13 19:38:20|2093.5|2093.2|2093.5|2093.2|2093.5|2093.2|2093.4|2093.1|6
1723577910000|2024-08-13 19:38:30|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2093.3|2093|44
1723577920000|2024-08-13 19:38:40|2093.4|2093.1|2093|2092.7|2093.4|2093.1|2093|2092.7|13
1723577930000|2024-08-13 19:38:50|2093.1|2092.8|2093|2092.7|2093.1|2092.8|2092.6|2092.3|38
1723577940000|2024-08-13 19:39:00|2093.1|2092.8|2093.1|2092.8|2093.3|2093|2093|2092.7|17
1723577950000|2024-08-13 19:39:10|2093.2|2092.9|2092.8|2092.5|2093.2|2092.9|2092.8|2092.5|12
1723577960000|2024-08-13 19:39:20|2092.7|2092.4|2092.7|2092.4|2093|2092.7|2092.7|2092.4|16
1723577970000|2024-08-13 19:39:30|2092.8|2092.5|2092.9|2092.6|2092.9|2092.6|2092.6|2092.3|31
1723577980000|2024-08-13 19:39:40|2093|2092.7|2093.2|2092.9|2093.2|2092.9|2093|2092.7|10
1723577990000|2024-08-13 19:39:50|2093.1|2092.8|2093.4|2093.1|2093.4|2093.1|2093.1|2092.8|15
1723578000000|2024-08-13 19:40:00|2093.3|2093|2093.1|2092.8|2093.3|2093|2093.1|2092.8|28
1723578010000|2024-08-13 19:40:10|2093|2092.7|2093.3|2093|2093.3|2093|2092.9|2092.6|31
1723578020000|2024-08-13 19:40:20|2093.2|2092.9|2093.5|2093.2|2093.5|2093.2|2093.2|2092.9|29
1723578030000|2024-08-13 19:40:30|2093.6|2093.3|2093.3|2093|2093.7|2093.4|2093.3|2093|36
1723578040000|2024-08-13 19:40:40|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.3|2093|22
1723578050000|2024-08-13 19:40:50|2093.7|2093.4|2093.5|2093.2|2093.7|2093.4|2093.5|2093.2|22
1723578060000|2024-08-13 19:41:00|2093.3|2093|2093.5|2093.2|2093.7|2093.4|2093.1|2092.8|94
1723578070000|2024-08-13 19:41:10|2093.4|2093.1|2093.4|2093.1|2093.5|2093.2|2093.3|2093|23
1723578080000|2024-08-13 19:41:20|2093.3|2093|2093.5|2093.2|2093.6|2093.3|2093.3|2093|33
1723578090000|2024-08-13 19:41:30|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|39
1723578100000|2024-08-13 19:41:40|2093.7|2093.4|2093.3|2093|2093.7|2093.4|2093.3|2093|123
1723578110000|2024-08-13 19:41:50|2093.4|2093.1|2093.2|2092.9|2093.4|2093.1|2093|2092.7|41
1723578120000|2024-08-13 19:42:00|2093.3|2093|2093.5|2093.2|2093.5|2093.2|2093.2|2092.9|36
1723578130000|2024-08-13 19:42:10|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|38
1723578140000|2024-08-13 19:42:20|2093.8|2093.5|2093.7|2093.4|2093.8|2093.5|2093.6|2093.3|29
1723578150000|2024-08-13 19:42:30|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.6|2093.3|19
1723578160000|2024-08-13 19:42:40|2093.6|2093.3|2093.8|2093.5|2093.8|2093.5|2093.5|2093.2|39
1723578170000|2024-08-13 19:42:50|2093.7|2093.4|2093.7|2093.4|2093.8|2093.5|2093.7|2093.4|31
1723578180000|2024-08-13 19:43:00|2093.8|2093.5|2094|2093.7|2094.1|2093.8|2093.8|2093.5|59
1723578190000|2024-08-13 19:43:10|2093.7|2093.4|2094.1|2093.8|2094.1|2093.8|2093.7|2093.4|51
1723578200000|2024-08-13 19:43:20|2094|2093.7|2094|2093.7|2094.1|2093.8|2094|2093.7|15
1723578210000|2024-08-13 19:43:30|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.7|2093.4|31
1723578220000|2024-08-13 19:43:40|2094|2093.7|2093.9|2093.6|2094|2093.7|2093.8|2093.5|26
1723578230000|2024-08-13 19:43:50|2094|2093.7|2094|2093.7|2094|2093.7|2093.9|2093.6|11
1723578240000|2024-08-13 19:44:00|2094.1|2093.8|2094.5|2094.2|2094.6|2094.3|2094.1|2093.8|82
1723578250000|2024-08-13 19:44:10|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.6|2094.3|116
1723578260000|2024-08-13 19:44:20|2094.7|2094.4|2094.7|2094.4|2094.8|2094.5|2094.6|2094.3|50
1723578270000|2024-08-13 19:44:30|2094.8|2094.5|2094.8|2094.5|2094.9|2094.6|2094.7|2094.4|71
1723578280000|2024-08-13 19:44:40|2094.9|2094.6|2094.6|2094.3|2094.9|2094.6|2094.5|2094.2|21
1723578290000|2024-08-13 19:44:50|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2094.7|2094.4|46
1723578300000|2024-08-13 19:45:00|2095|2094.7|2095|2094.7|2095|2094.7|2094.7|2094.4|51
1723578310000|2024-08-13 19:45:10|2094.9|2094.6|2094.8|2094.5|2095|2094.7|2094.6|2094.3|53
1723578320000|2024-08-13 19:45:20|2094.9|2094.6|2094.3|2094|2094.9|2094.6|2094.3|2094|48
1723578330000|2024-08-13 19:45:30|2094.1|2093.8|2094.9|2094.6|2094.9|2094.6|2094.1|2093.8|60
1723578340000|2024-08-13 19:45:40|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.7|2094.4|58
1723578350000|2024-08-13 19:45:50|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.6|2094.3|50
1723578360000|2024-08-13 19:46:00|2094.9|2094.6|2095.2|2094.9|2095.4|2095.1|2094.8|2094.5|58
1723578370000|2024-08-13 19:46:10|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|33
1723578380000|2024-08-13 19:46:20|2095.6|2095.3|2095.9|2095.6|2095.9|2095.6|2095.5|2095.2|48
1723578390000|2024-08-13 19:46:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|66
1723578400000|2024-08-13 19:46:40|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.8|2095.5|52
1723578410000|2024-08-13 19:46:50|2096.1|2095.8|2096.2|2095.9|2096.3|2096|2096.1|2095.8|63
1723578420000|2024-08-13 19:47:00|2096.3|2096|2096.7|2096.4|2096.7|2096.4|2096.3|2096|50
1723578430000|2024-08-13 19:47:10|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|63
1723578440000|2024-08-13 19:47:20|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.7|2096.4|51
1723578450000|2024-08-13 19:47:30|2096.9|2096.6|2097.4|2097.1|2097.4|2097.1|2096.9|2096.6|119
1723578460000|2024-08-13 19:47:40|2097.3|2097|2097.2|2096.9|2097.5|2097.2|2097.2|2096.9|57
1723578470000|2024-08-13 19:47:50|2097.1|2096.8|2097.2|2096.9|2097.3|2097|2096.9|2096.6|53
1723578480000|2024-08-13 19:48:00|2097.3|2097|2097.7|2097.4|2097.7|2097.4|2097.3|2097|54
1723578490000|2024-08-13 19:48:10|2097.8|2097.5|2098.1|2097.8|2098.2|2097.9|2097.8|2097.5|72
1723578500000|2024-08-13 19:48:20|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2097.9|2097.6|47
1723578510000|2024-08-13 19:48:30|2098|2097.7|2098.3|2098|2098.5|2098.2|2098|2097.7|213
1723578520000|2024-08-13 19:48:40|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2097.9|2097.6|65
1723578530000|2024-08-13 19:48:50|2098.3|2098|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|59
1723578540000|2024-08-13 19:49:00|2098.3|2098|2098.6|2098.3|2098.8|2098.5|2098.3|2098|56
1723578550000|2024-08-13 19:49:10|2098.7|2098.4|2099.1|2098.8|2099.1|2098.8|2098.6|2098.3|66
1723578560000|2024-08-13 19:49:20|2099.2|2098.9|2099.9|2099.6|2099.9|2099.6|2099.1|2098.8|151
1723578570000|2024-08-13 19:49:30|2100|2099.7|2100.4|2100.1|2100.4|2100.1|2100|2099.7|167
1723578580000|2024-08-13 19:49:40|2100.3|2100|2100.6|2100.3|2100.7|2100.4|2100.3|2100|159
1723578590000|2024-08-13 19:49:50|2100.7|2100.4|2100.9|2100.6|2101|2100.7|2100.7|2100.4|120
1723578600000|2024-08-13 19:50:00|2100.8|2100.5|2101.5|2101.2|2101.7|2101.4|2099.9|2099.6|471
1723578610000|2024-08-13 19:50:10|2101.7|2101.4|2101.8|2101.5|2101.8|2101.5|2100.6|2100.3|157
1723578620000|2024-08-13 19:50:20|2101.7|2101.4|2101|2100.7|2101.8|2101.5|2100.8|2100.5|144
1723578630000|2024-08-13 19:50:30|2101.1|2100.8|2100.5|2100.2|2101.2|2100.9|2100.1|2099.8|149
1723578640000|2024-08-13 19:50:40|2100.4|2100.1|2099|2098.7|2100.4|2100.1|2098.8|2098.5|72
1723578650000|2024-08-13 19:50:50|2098.9|2098.6|2097.7|2097.4|2098.9|2098.6|2097.6|2097.3|97
1723578660000|2024-08-13 19:51:00|2097.9|2097.6|2096.6|2096.3|2097.9|2097.6|2096.3|2096|180
1723578670000|2024-08-13 19:51:10|2096.7|2096.4|2097.2|2096.9|2097.7|2097.4|2096.3|2096|223
1723578680000|2024-08-13 19:51:20|2097.5|2097.2|2097.6|2097.3|2097.8|2097.5|2097.4|2097.1|52
1723578690000|2024-08-13 19:51:30|2097.7|2097.4|2098.3|2098|2098.3|2098|2097.6|2097.3|60
1723578700000|2024-08-13 19:51:40|2098.2|2097.9|2098.7|2098.4|2098.7|2098.4|2098.1|2097.8|73
1723578710000|2024-08-13 19:51:50|2098.8|2098.5|2099.5|2099.2|2099.5|2099.2|2098.6|2098.3|106
1723578720000|2024-08-13 19:52:00|2099.6|2099.3|2100.5|2100.2|2100.6|2100.3|2099.6|2099.3|236
1723578730000|2024-08-13 19:52:10|2100.4|2100.1|2100.4|2100.1|2100.6|2100.3|2100.2|2099.9|119
1723578740000|2024-08-13 19:52:20|2100.2|2099.9|2100.5|2100.2|2100.5|2100.2|2099.9|2099.6|94
1723578750000|2024-08-13 19:52:30|2100.4|2100.1|2100.2|2099.9|2100.6|2100.3|2100.2|2099.9|47
1723578760000|2024-08-13 19:52:40|2100.3|2100|2099.1|2098.8|2100.3|2100|2099.1|2098.8|77
1723578770000|2024-08-13 19:52:50|2099|2098.7|2099|2098.7|2099.3|2099|2098.9|2098.6|54
1723578780000|2024-08-13 19:53:00|2099.1|2098.8|2098.1|2097.8|2099.1|2098.8|2098.1|2097.8|61
1723578790000|2024-08-13 19:53:10|2098|2097.7|2097.5|2097.2|2098|2097.7|2097.4|2097.1|54
1723578800000|2024-08-13 19:53:20|2097.6|2097.3|2097|2096.7|2097.6|2097.3|2097|2096.7|93
1723578810000|2024-08-13 19:53:30|2097.1|2096.8|2096.4|2096.1|2097.1|2096.8|2096.4|2096.1|101
1723578820000|2024-08-13 19:53:40|2096.5|2096.2|2095.9|2095.6|2096.5|2096.2|2095.8|2095.5|99
1723578830000|2024-08-13 19:53:50|2096.1|2095.8|2096|2095.7|2096.3|2096|2096|2095.7|58
1723578840000|2024-08-13 19:54:00|2095.8|2095.5|2095.2|2094.9|2095.9|2095.6|2095.2|2094.9|114
1723578850000|2024-08-13 19:54:10|2095.1|2094.8|2095.4|2095.1|2095.4|2095.1|2095|2094.7|58
1723578860000|2024-08-13 19:54:20|2095.3|2095|2094.7|2094.4|2095.3|2095|2094.4|2094.1|115
1723578870000|2024-08-13 19:54:30|2094.6|2094.3|2094.4|2094.1|2094.7|2094.4|2094.1|2093.8|115
1723578880000|2024-08-13 19:54:40|2094.6|2094.3|2094.5|2094.2|2095|2094.7|2094.5|2094.2|171
1723578890000|2024-08-13 19:54:50|2094.4|2094.1|2094.4|2094.1|2094.8|2094.5|2094|2093.7|70
1723578900000|2024-08-13 19:55:00|2094.7|2094.4|2095.2|2094.9|2095.3|2095|2094.2|2093.9|203
1723578910000|2024-08-13 19:55:10|2095.4|2095.1|2095.1|2094.8|2095.4|2095.1|2094.9|2094.6|81
1723578920000|2024-08-13 19:55:20|2095.2|2094.9|2094.8|2094.5|2095.8|2095.5|2094.8|2094.5|145
1723578930000|2024-08-13 19:55:30|2094.7|2094.4|2095.4|2095.1|2095.5|2095.2|2094.6|2094.3|84
1723578940000|2024-08-13 19:55:40|2095.3|2095|2095.3|2095|2095.3|2095|2095|2094.7|39
1723578950000|2024-08-13 19:55:50|2095.5|2095.2|2095.9|2095.6|2095.9|2095.6|2095.5|2095.2|84
1723578960000|2024-08-13 19:56:00|2096|2095.7|2095.5|2095.2|2096.1|2095.8|2095.5|2095.2|131
1723578970000|2024-08-13 19:56:10|2095.4|2095.1|2095.6|2095.3|2095.9|2095.6|2095.4|2095.1|61
1723578980000|2024-08-13 19:56:20|2095.5|2095.2|2095.4|2095.1|2095.7|2095.4|2095.2|2094.9|82
1723578990000|2024-08-13 19:56:30|2095.5|2095.2|2095.5|2095.2|2095.7|2095.4|2095.3|2095|130
1723579000000|2024-08-13 19:56:40|2095.4|2095.1|2095.7|2095.4|2095.8|2095.5|2095.4|2095.1|122
1723579010000|2024-08-13 19:56:50|2095.6|2095.3|2095.6|2095.3|2095.7|2095.4|2095.4|2095.1|43
1723579020000|2024-08-13 19:57:00|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.2|2094.9|215
1723579030000|2024-08-13 19:57:10|2095.7|2095.4|2095.9|2095.6|2096.3|2096|2095.7|2095.4|214
1723579040000|2024-08-13 19:57:20|2096|2095.7|2096.2|2095.9|2096.3|2096|2095.8|2095.5|162
1723579050000|2024-08-13 19:57:30|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096|2095.7|67
1723579060000|2024-08-13 19:57:40|2096|2095.7|2095.9|2095.6|2096.1|2095.8|2095.7|2095.4|144
1723579070000|2024-08-13 19:57:50|2095.8|2095.5|2096.1|2095.8|2096.2|2095.9|2095.6|2095.3|128
1723579080000|2024-08-13 19:58:00|2096.2|2095.9|2096.3|2096|2096.4|2096.1|2095.9|2095.6|299
1723579090000|2024-08-13 19:58:10|2096.4|2096.1|2096.8|2096.5|2096.8|2096.5|2096.3|2096|283
1723579100000|2024-08-13 19:58:20|2097|2096.7|2097.2|2096.9|2097.2|2096.9|2096.9|2096.6|269
1723579110000|2024-08-13 19:58:30|2097.1|2096.8|2096.9|2096.6|2097.2|2096.9|2096.9|2096.6|242
1723579120000|2024-08-13 19:58:40|2097|2096.7|2097|2096.7|2097.1|2096.8|2096.9|2096.6|266
1723579130000|2024-08-13 19:58:50|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.9|2096.6|284
1723579140000|2024-08-13 19:59:00|2097.1|2096.8|2097.5|2097.2|2097.5|2097.2|2097|2096.7|581
1723579150000|2024-08-13 19:59:10|2097.6|2097.3|2097.7|2097.4|2097.8|2097.5|2097.5|2097.2|376
1723579160000|2024-08-13 19:59:20|2097.8|2097.5|2098.3|2098|2098.3|2098|2097.8|2097.5|526
1723579170000|2024-08-13 19:59:30|2098.2|2097.9|2097.4|2097.1|2098.4|2098.1|2097.4|2097.1|554
1723579180000|2024-08-13 19:59:40|2097.5|2097.2|2097.3|2097|2097.7|2097.4|2096.7|2096.4|640
1723579190000|2024-08-13 19:59:50|2097.4|2097.1|2097.2|2096.9|2097.7|2097.4|2096.6|2096.3|2990
1723579200000|2024-08-13 20:00:00|2097.1|2096.8|2096.4|2096.1|2097.3|2097|2095.6|2095.3|990
1723579210000|2024-08-13 20:00:10|2096.3|2096|2096.5|2096.2|2096.7|2096.4|2095.9|2095.6|233
1723579220000|2024-08-13 20:00:20|2096.4|2096.1|2095.6|2095.3|2096.4|2096.1|2095.6|2095.3|128
1723579230000|2024-08-13 20:00:30|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.6|2095.3|236
1723579240000|2024-08-13 20:00:40|2095.9|2095.6|2096|2095.7|2096.4|2096.1|2095.9|2095.6|270
1723579250000|2024-08-13 20:00:50|2096.1|2095.8|2095.9|2095.6|2096.2|2095.9|2095.8|2095.5|40
1723579260000|2024-08-13 20:01:00|2095.7|2095.4|2096|2095.7|2096.3|2096|2095.5|2095.2|206
1723579270000|2024-08-13 20:01:10|2096.1|2095.8|2096|2095.7|2096.2|2095.9|2095.6|2095.3|303
1723579280000|2024-08-13 20:01:20|2096.1|2095.8|2095.7|2095.4|2096.3|2096|2095.7|2095.4|66
1723579290000|2024-08-13 20:01:30|2095.6|2095.3|2095.4|2095.1|2095.7|2095.4|2095|2094.7|97
1723579300000|2024-08-13 20:01:40|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|68
1723579310000|2024-08-13 20:01:50|2095.5|2095.2|2095.7|2095.4|2095.9|2095.6|2095.5|2095.2|44
1723579320000|2024-08-13 20:02:00|2095.6|2095.3|2095.5|2095.2|2095.8|2095.5|2095.5|2095.2|72
1723579330000|2024-08-13 20:02:10|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.3|2095|54
1723579340000|2024-08-13 20:02:20|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|48
1723579350000|2024-08-13 20:02:30|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.2|2094.9|47
1723579360000|2024-08-13 20:02:40|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.2|2094.9|26
1723579370000|2024-08-13 20:02:50|2095.2|2094.9|2095.4|2095.1|2095.5|2095.2|2095.2|2094.9|58
1723579380000|2024-08-13 20:03:00|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.2|2094.9|66
1723579390000|2024-08-13 20:03:10|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.2|2094.9|23
1723579400000|2024-08-13 20:03:20|2095|2094.7|2095.1|2094.8|2095.2|2094.9|2095|2094.7|39
1723579410000|2024-08-13 20:03:30|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|47
1723579420000|2024-08-13 20:03:40|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|30
1723579430000|2024-08-13 20:03:50|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.7|2095.4|49
1723579440000|2024-08-13 20:04:00|2096|2095.7|2096.2|2095.9|2096.3|2096|2096|2095.7|54
1723579450000|2024-08-13 20:04:10|2096.1|2095.8|2096|2095.7|2096.2|2095.9|2096|2095.7|64
1723579460000|2024-08-13 20:04:20|2095.9|2095.6|2096.2|2095.9|2096.2|2095.9|2095.9|2095.6|36
1723579470000|2024-08-13 20:04:30|2096.1|2095.8|2096|2095.7|2096.2|2095.9|2096|2095.7|25
1723579480000|2024-08-13 20:04:40|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096|2095.7|23
1723579490000|2024-08-13 20:04:50|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|22
1723579500000|2024-08-13 20:05:00|2096.1|2095.8|2096.3|2096|2096.3|2096|2096|2095.7|74
1723579510000|2024-08-13 20:05:10|2096.2|2095.9|2096.5|2096.2|2096.6|2096.3|2096.2|2095.9|89
1723579520000|2024-08-13 20:05:20|2096.4|2096.1|2096.6|2096.3|2096.7|2096.4|2096.4|2096.1|74
1723579530000|2024-08-13 20:05:30|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|28
1723579540000|2024-08-13 20:05:40|2096.6|2096.3|2096.4|2096.1|2096.6|2096.3|2096.3|2096|77
1723579550000|2024-08-13 20:05:50|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|81
1723579560000|2024-08-13 20:06:00|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|41
1723579570000|2024-08-13 20:06:10|2096.3|2096|2096.2|2095.9|2096.3|2096|2096|2095.7|40
1723579580000|2024-08-13 20:06:20|2096|2095.7|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|14
1723579590000|2024-08-13 20:06:30|||||||||17
1723579600000|2024-08-13 20:06:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.5|2095.2|91
1723579610000|2024-08-13 20:06:50|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.7|2095.4|41
1723579620000|2024-08-13 20:07:00|2096.2|2095.9|2096.3|2096|2096.4|2096.1|2096.2|2095.9|63
1723579630000|2024-08-13 20:07:10|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.2|2095.9|65
1723579640000|2024-08-13 20:07:20|2096.2|2095.9|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|45
1723579650000|2024-08-13 20:07:30|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|10
1723579660000|2024-08-13 20:07:40|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096|2095.7|72
1723579670000|2024-08-13 20:07:50|2096|2095.7|2096|2095.7|2096.1|2095.8|2095.9|2095.6|83
1723579680000|2024-08-13 20:08:00|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|95
1723579690000|2024-08-13 20:08:10|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|7
1723579700000|2024-08-13 20:08:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|21
1723579710000|2024-08-13 20:08:30|2096|2095.7|2096.3|2096|2096.4|2096.1|2096|2095.7|15
1723579720000|2024-08-13 20:08:40|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096|2095.7|21
1723579730000|2024-08-13 20:08:50|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|12
1723579740000|2024-08-13 20:09:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|3
1723579750000|2024-08-13 20:09:10|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|14
1723579760000|2024-08-13 20:09:20|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.8|2095.5|8
1723579770000|2024-08-13 20:09:30|2095.9|2095.6|2096.3|2096|2096.3|2096|2095.9|2095.6|21
1723579780000|2024-08-13 20:09:40|2096.4|2096.1|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|23
1723579790000|2024-08-13 20:09:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|9
1723579800000|2024-08-13 20:10:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.1|2095.8|20
1723579810000|2024-08-13 20:10:10|2096.6|2096.3|2095.5|2095.2|2096.6|2096.3|2095.2|2094.9|355
1723579820000|2024-08-13 20:10:20|2095.6|2095.3|2096|2095.7|2096|2095.7|2095.6|2095.3|32
1723579830000|2024-08-13 20:10:30|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|22
1723579840000|2024-08-13 20:10:40|2095.5|2095.2|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|27
1723579850000|2024-08-13 20:10:50|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|23
1723579860000|2024-08-13 20:11:00|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|66
1723579880000|2024-08-13 20:11:20|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.3|2095|27
1723579890000|2024-08-13 20:11:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|10
1723579900000|2024-08-13 20:11:40|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|21
1723579910000|2024-08-13 20:11:50|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.7|2095.4|10
1723579920000|2024-08-13 20:12:00|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|6
1723579930000|2024-08-13 20:12:10|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|32
1723579940000|2024-08-13 20:12:20|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|12
1723579950000|2024-08-13 20:12:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|11
1723579970000|2024-08-13 20:12:50|2095.9|2095.6|2095.2|2094.9|2096|2095.7|2095.2|2094.9|52
1723579980000|2024-08-13 20:13:00|2095.3|2095|2095.6|2095.3|2095.6|2095.3|2095.3|2095|22
1723579990000|2024-08-13 20:13:10|2095.7|2095.4|2095.7|2095.4|2095.8|2095.5|2095.5|2095.2|21
1723580000000|2024-08-13 20:13:20|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|5
1723580010000|2024-08-13 20:13:30|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|13
1723580020000|2024-08-13 20:13:40|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2095.9|2095.6|46
1723580030000|2024-08-13 20:13:50|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.7|2095.4|12
1723580040000|2024-08-13 20:14:00|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|7
1723580050000|2024-08-13 20:14:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723580060000|2024-08-13 20:14:20|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|7
1723580070000|2024-08-13 20:14:30|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|7
1723580080000|2024-08-13 20:14:40|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|16
1723580090000|2024-08-13 20:14:50|2095.8|2095.5|2096.1|2095.8|2096.2|2095.9|2095.7|2095.4|28
1723580100000|2024-08-13 20:15:00|2096|2095.7|2096|2095.7|2096.1|2095.8|2095.9|2095.6|24
1723580110000|2024-08-13 20:15:10|2095.9|2095.6|2095.8|2095.5|2096|2095.7|2095.8|2095.5|22
1723580120000|2024-08-13 20:15:20|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|12
1723580130000|2024-08-13 20:15:30|2095.9|2095.6|2095.7|2095.4|2096|2095.7|2095.7|2095.4|17
1723580140000|2024-08-13 20:15:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|8
1723580150000|2024-08-13 20:15:50|2095.7|2095.4|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|3
1723580160000|2024-08-13 20:16:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|4
1723580170000|2024-08-13 20:16:10|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.8|2095.5|41
1723580190000|2024-08-13 20:16:30|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|11
1723580200000|2024-08-13 20:16:40|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|8
1723580210000|2024-08-13 20:16:50|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|12
1723580220000|2024-08-13 20:17:00|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|16
1723580230000|2024-08-13 20:17:10|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|4
1723580240000|2024-08-13 20:17:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|4
1723580250000|2024-08-13 20:17:30|||||||||6
1723580260000|2024-08-13 20:17:40|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|4
1723580270000|2024-08-13 20:17:50|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|26
1723580280000|2024-08-13 20:18:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|3
1723580290000|2024-08-13 20:18:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|6
1723580300000|2024-08-13 20:18:20|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|8
1723580310000|2024-08-13 20:18:30|2096|2095.7|2095.7|2095.4|2096|2095.7|2095.7|2095.4|12
1723580320000|2024-08-13 20:18:40|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|13
1723580330000|2024-08-13 20:18:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|36
1723580340000|2024-08-13 20:19:00|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|14
1723580350000|2024-08-13 20:19:10|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|16
1723580360000|2024-08-13 20:19:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|7
1723580370000|2024-08-13 20:19:30|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|6
1723580380000|2024-08-13 20:19:40|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|14
1723580390000|2024-08-13 20:19:50|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.5|2095.2|104
1723580400000|2024-08-13 20:20:00|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|50
1723580410000|2024-08-13 20:20:10|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|22
1723580420000|2024-08-13 20:20:20|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.2|2094.9|22
1723580430000|2024-08-13 20:20:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|38
1723580440000|2024-08-13 20:20:40|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|33
1723580450000|2024-08-13 20:20:50|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.4|2095.1|47
1723580460000|2024-08-13 20:21:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|12
1723580470000|2024-08-13 20:21:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|25
1723580480000|2024-08-13 20:21:20|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|20
1723580490000|2024-08-13 20:21:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|17
1723580500000|2024-08-13 20:21:40|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|16
1723580510000|2024-08-13 20:21:50|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|21
1723580520000|2024-08-13 20:22:00|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.2|2094.9|40
1723580530000|2024-08-13 20:22:10|2095.1|2094.8|2094.9|2094.6|2095.1|2094.8|2094.9|2094.6|30
1723580540000|2024-08-13 20:22:20|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.9|2094.6|24
1723580550000|2024-08-13 20:22:30|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|29
1723580560000|2024-08-13 20:22:40|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|29
1723580570000|2024-08-13 20:22:50|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|17
1723580580000|2024-08-13 20:23:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2094.9|2094.6|8
1723580590000|2024-08-13 20:23:10|2095.3|2095|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|5
1723580600000|2024-08-13 20:23:20|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723580610000|2024-08-13 20:23:30|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|0
1723580620000|2024-08-13 20:23:40|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|17
1723580630000|2024-08-13 20:23:50|2095.6|2095.3|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|10
1723580640000|2024-08-13 20:24:00|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|7
1723580650000|2024-08-13 20:24:10|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|3
1723580660000|2024-08-13 20:24:20|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|2
1723580670000|2024-08-13 20:24:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2
1723580690000|2024-08-13 20:24:50|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|4
1723580700000|2024-08-13 20:25:00|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|5
1723580710000|2024-08-13 20:25:10|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|2
1723580730000|2024-08-13 20:25:30|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|5
1723580740000|2024-08-13 20:25:40|2095.3|2095|2095.3|2095|2095.3|2095|2095.2|2094.9|6
1723580750000|2024-08-13 20:25:50|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|3
1723580760000|2024-08-13 20:26:00|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.3|2095|19
1723580770000|2024-08-13 20:26:10|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723580780000|2024-08-13 20:26:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1723580790000|2024-08-13 20:26:30|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|2
1723580800000|2024-08-13 20:26:40|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|3
1723580810000|2024-08-13 20:26:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|17
1723580820000|2024-08-13 20:27:00|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|24
1723580830000|2024-08-13 20:27:10|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723580840000|2024-08-13 20:27:20|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|10
1723580850000|2024-08-13 20:27:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|4
1723580860000|2024-08-13 20:27:40|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|5
1723580870000|2024-08-13 20:27:50|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723580880000|2024-08-13 20:28:00|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|1
1723580890000|2024-08-13 20:28:10|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723580900000|2024-08-13 20:28:20|2095.4|2095.1|2095.3|2095|2095.5|2095.2|2095.3|2095|31
1723580910000|2024-08-13 20:28:30|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095|2094.7|31
1723580920000|2024-08-13 20:28:40|2095.3|2095|2095.4|2095.1|2095.5|2095.2|2095.2|2094.9|36
1723580930000|2024-08-13 20:28:50|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.4|2095.1|9
1723580940000|2024-08-13 20:29:00|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.3|2095|5
1723580950000|2024-08-13 20:29:10|2095.2|2094.9|2094.6|2094.3|2095.2|2094.9|2094.6|2094.3|20
1723580960000|2024-08-13 20:29:20|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|4
1723580970000|2024-08-13 20:29:30|2094.6|2094.3|2094.9|2094.6|2094.9|2094.6|2094.6|2094.3|78
1723580980000|2024-08-13 20:29:40|2095|2094.7|2095.1|2094.8|2095.2|2094.9|2095|2094.7|13
1723580990000|2024-08-13 20:29:50|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.2|2094.9|17
1723581000000|2024-08-13 20:30:00|2095.1|2094.8|2095.1|2094.8|2095.6|2095.3|2095|2094.7|52
1723581010000|2024-08-13 20:30:10|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.2|2094.9|9
1723581020000|2024-08-13 20:30:20|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|9
1723581030000|2024-08-13 20:30:30|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.3|2095|3
1723581040000|2024-08-13 20:30:40|2095.6|2095.3|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|20
1723581050000|2024-08-13 20:30:50|2095.6|2095.3|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|10
1723581060000|2024-08-13 20:31:00|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|13
1723581070000|2024-08-13 20:31:10|2095.4|2095.1|2095.7|2095.4|2095.7|2095.4|2095.4|2095.1|20
1723581080000|2024-08-13 20:31:20|2095.6|2095.3|2096|2095.7|2096|2095.7|2095.6|2095.3|25
1723581090000|2024-08-13 20:31:30|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.8|2095.5|22
1723581100000|2024-08-13 20:31:40|2096|2095.7|2095.6|2095.3|2096|2095.7|2095.6|2095.3|10
1723581110000|2024-08-13 20:31:50|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|4
1723581120000|2024-08-13 20:32:00|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|2
1723581130000|2024-08-13 20:32:10|2095.5|2095.2|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|56
1723581140000|2024-08-13 20:32:20|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|13
1723581150000|2024-08-13 20:32:30|2095.5|2095.2|2096.1|2095.8|2096.1|2095.8|2095.5|2095.2|81
1723581160000|2024-08-13 20:32:40|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|2
1723581170000|2024-08-13 20:32:50|2095.7|2095.4|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|7
1723581180000|2024-08-13 20:33:00|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|2
1723581190000|2024-08-13 20:33:10|2095.1|2094.8|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|10
1723581200000|2024-08-13 20:33:20|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.3|2095|7
1723581210000|2024-08-13 20:33:30|2095.2|2094.9|2095.1|2094.8|2095.3|2095|2095.1|2094.8|10
1723581220000|2024-08-13 20:33:40|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|5
1723581230000|2024-08-13 20:33:50|2095|2094.7|2095|2094.7|2095.1|2094.8|2095|2094.7|20
1723581240000|2024-08-13 20:34:00|2095.1|2094.8|2094.8|2094.5|2095.1|2094.8|2094.8|2094.5|1
1723581250000|2024-08-13 20:34:10|2094.7|2094.4|2095.1|2094.8|2095.1|2094.8|2094.7|2094.4|8
1723581260000|2024-08-13 20:34:20|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|5
1723581270000|2024-08-13 20:34:30|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|19
1723581280000|2024-08-13 20:34:40|2095.3|2095|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|6
1723581290000|2024-08-13 20:34:50|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|8
1723581300000|2024-08-13 20:35:00|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|3
1723581310000|2024-08-13 20:35:10|2095.1|2094.8|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|8
1723581320000|2024-08-13 20:35:20|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|3
1723581330000|2024-08-13 20:35:30|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|4
1723581340000|2024-08-13 20:35:40|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.3|2095|7
1723581350000|2024-08-13 20:35:50|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|11
1723581360000|2024-08-13 20:36:00|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|7
1723581370000|2024-08-13 20:36:10|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|9
1723581380000|2024-08-13 20:36:20|2095.2|2094.9|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|7
1723581390000|2024-08-13 20:36:30|2095|2094.7|2095|2094.7|2095.1|2094.8|2095|2094.7|3
1723581400000|2024-08-13 20:36:40|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095|2094.7|8
1723581410000|2024-08-13 20:36:50|2095.2|2094.9|2095|2094.7|2095.2|2094.9|2094.9|2094.6|15
1723581420000|2024-08-13 20:37:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|5
1723581430000|2024-08-13 20:37:10|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|4
1723581440000|2024-08-13 20:37:20|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|7
1723581450000|2024-08-13 20:37:30|||||||||7
1723581460000|2024-08-13 20:37:40|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.9|2094.6|12
1723581480000|2024-08-13 20:38:00|2094.7|2094.4|2094.9|2094.6|2094.9|2094.6|2094.7|2094.4|42
1723581490000|2024-08-13 20:38:10|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|9
1723581510000|2024-08-13 20:38:30|2094.9|2094.6|2094.7|2094.4|2095.1|2094.8|2094.7|2094.4|47
1723581520000|2024-08-13 20:38:40|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|3
1723581530000|2024-08-13 20:38:50|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|13
1723581540000|2024-08-13 20:39:00|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.9|2094.6|9
1723581550000|2024-08-13 20:39:10|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|5
1723581560000|2024-08-13 20:39:20|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|9
1723581570000|2024-08-13 20:39:30|2094.8|2094.5|2094.7|2094.4|2094.8|2094.5|2094.6|2094.3|12
1723581590000|2024-08-13 20:39:50|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|11
1723581600000|2024-08-13 20:40:00|2094.6|2094.3|2095.1|2094.8|2095.1|2094.8|2094.6|2094.3|22
1723581610000|2024-08-13 20:40:10|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|4
1723581620000|2024-08-13 20:40:20|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|2
1723581630000|2024-08-13 20:40:30|||||||||3
1723581640000|2024-08-13 20:40:40|||||||||1
1723581650000|2024-08-13 20:40:50|2095.2|2094.9|2095.4|2095.1|2095.4|2095.1|2095.2|2094.9|14
1723581660000|2024-08-13 20:41:00|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|3
1723581670000|2024-08-13 20:41:10|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|10
1723581680000|2024-08-13 20:41:20|2095.3|2095|2095.3|2095|2095.3|2095|2095.2|2094.9|6
1723581690000|2024-08-13 20:41:30|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|25
1723581700000|2024-08-13 20:41:40|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|6
1723581710000|2024-08-13 20:41:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|3
1723581720000|2024-08-13 20:42:00|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|6
1723581730000|2024-08-13 20:42:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|12
1723581740000|2024-08-13 20:42:20|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|0
1723581750000|2024-08-13 20:42:30|2095|2094.7|2095|2094.7|2095|2094.7|2094.9|2094.6|3
1723581760000|2024-08-13 20:42:40|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723581770000|2024-08-13 20:42:50|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|3
1723581780000|2024-08-13 20:43:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|2
1723581790000|2024-08-13 20:43:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723581800000|2024-08-13 20:43:20|||||||||11
1723581810000|2024-08-13 20:43:30|2095.2|2094.9|2095.1|2094.8|2095.3|2095|2095.1|2094.8|2
1723581820000|2024-08-13 20:43:40|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|0
1723581830000|2024-08-13 20:43:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|0
1723581840000|2024-08-13 20:44:00|2094.9|2094.6|2095.1|2094.8|2095.1|2094.8|2094.9|2094.6|0
1723581850000|2024-08-13 20:44:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|0
1723581860000|2024-08-13 20:44:20|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|0
1723581870000|2024-08-13 20:44:30|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|4
1723581880000|2024-08-13 20:44:40|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|14
1723581890000|2024-08-13 20:44:50|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|2
1723581900000|2024-08-13 20:45:00|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.7|2094.4|4
1723581910000|2024-08-13 20:45:10|2094.3|2094|2094.3|2094|2094.3|2094|2094.2|2093.9|25
1723581920000|2024-08-13 20:45:20|2094.2|2093.9|2094.3|2094|2094.3|2094|2094.1|2093.8|23
1723581930000|2024-08-13 20:45:30|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1723581940000|2024-08-13 20:45:40|2094|2093.7|2094|2093.7|2094.1|2093.8|2094|2093.7|6
1723581950000|2024-08-13 20:45:50|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|2
1723581960000|2024-08-13 20:46:00|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|0
1723581970000|2024-08-13 20:46:10|||||||||5
1723581990000|2024-08-13 20:46:30|2094.1|2093.8|2094.1|2093.8|2094.2|2093.9|2094.1|2093.8|11
1723582000000|2024-08-13 20:46:40|2094.2|2093.9|2094|2093.7|2094.3|2094|2094|2093.7|10
1723582010000|2024-08-13 20:46:50|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|2
1723582020000|2024-08-13 20:47:00|2094.1|2093.8|2094.2|2093.9|2094.2|2093.9|2094.1|2093.8|5
1723582030000|2024-08-13 20:47:10|2094.3|2094|2094.1|2093.8|2094.3|2094|2094.1|2093.8|11
1723582040000|2024-08-13 20:47:20|2094.2|2093.9|2094.3|2094|2094.3|2094|2094.2|2093.9|1
1723582050000|2024-08-13 20:47:30|2094.4|2094.1|2094.5|2094.2|2094.5|2094.2|2094.4|2094.1|1
1723582060000|2024-08-13 20:47:40|2094.3|2094|2094.2|2093.9|2094.3|2094|2094.2|2093.9|2
1723582070000|2024-08-13 20:47:50|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2094.1|2093.8|2
1723582080000|2024-08-13 20:48:00|2094|2093.7|2094|2093.7|2094|2093.7|2094|2093.7|1
1723582090000|2024-08-13 20:48:10|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|1
1723582100000|2024-08-13 20:48:20|2094.1|2093.8|2094|2093.7|2094.1|2093.8|2094|2093.7|4
1723582110000|2024-08-13 20:48:30|||||||||2
1723582120000|2024-08-13 20:48:40|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|1
1723582130000|2024-08-13 20:48:50|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|7
1723582140000|2024-08-13 20:49:00|2094.1|2093.8|2093.7|2093.4|2094.2|2093.9|2093.7|2093.4|10
1723582150000|2024-08-13 20:49:10|2093.8|2093.5|2093.7|2093.4|2093.8|2093.5|2093.7|2093.4|12
1723582160000|2024-08-13 20:49:20|2093.9|2093.6|2094|2093.7|2094|2093.7|2093.9|2093.6|3
1723582170000|2024-08-13 20:49:30|2094.1|2093.8|2093.5|2093.2|2094.1|2093.8|2093.5|2093.2|21
1723582180000|2024-08-13 20:49:40|2093.6|2093.3|2093.5|2093.2|2093.6|2093.3|2093.5|2093.2|8
1723582190000|2024-08-13 20:49:50|2093.4|2093.1|2093.5|2093.2|2093.6|2093.3|2093.4|2093.1|1
1723582200000|2024-08-13 20:50:00|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.5|2093.2|15
1723582210000|2024-08-13 20:50:10|2093.7|2093.4|2094|2093.7|2094|2093.7|2093.7|2093.4|10
1723582220000|2024-08-13 20:50:20|||||||||2
1723582230000|2024-08-13 20:50:30|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|2093.9|2093.6|1
1723582250000|2024-08-13 20:50:50|2094|2093.7|2094.1|2093.8|2094.1|2093.8|2094|2093.7|23
1723582260000|2024-08-13 20:51:00|2094.3|2094|2094.3|2094|2094.4|2094.1|2094.2|2093.9|4
1723582270000|2024-08-13 20:51:10|2094.6|2094.3|2094.5|2094.2|2094.7|2094.4|2094.5|2094.2|5
1723582290000|2024-08-13 20:51:30|2094.3|2094|2094.8|2094.5|2094.8|2094.5|2094.3|2094|9
1723582300000|2024-08-13 20:51:40|2094.7|2094.4|2094.6|2094.3|2094.8|2094.5|2094.6|2094.3|11
1723582310000|2024-08-13 20:51:50|2094.7|2094.4|2094.8|2094.5|2095|2094.7|2094.7|2094.4|4
1723582320000|2024-08-13 20:52:00|2094.7|2094.4|2095|2094.7|2095|2094.7|2094.7|2094.4|2
1723582330000|2024-08-13 20:52:10|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|0
1723582340000|2024-08-13 20:52:20|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|2
1723582350000|2024-08-13 20:52:30|2094.8|2094.5|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|5
1723582360000|2024-08-13 20:52:40|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|2094.6|2094.3|5
1723582370000|2024-08-13 20:52:50|2094.5|2094.2|2094.6|2094.3|2094.6|2094.3|2094.5|2094.2|2
1723582380000|2024-08-13 20:53:00|2094.7|2094.4|2094.8|2094.5|2095|2094.7|2094.7|2094.4|32
1723582400000|2024-08-13 20:53:20|||||||||1
1723582410000|2024-08-13 20:53:30|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.6|2094.3|7
1723582420000|2024-08-13 20:53:40|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|6
1723582430000|2024-08-13 20:53:50|2094.8|2094.5|2094.8|2094.5|2095|2094.7|2094.8|2094.5|5
1723582440000|2024-08-13 20:54:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|3
1723582450000|2024-08-13 20:54:10|2095|2094.7|2095|2094.7|2095|2094.7|2094.9|2094.6|2
1723582460000|2024-08-13 20:54:20|2095.1|2094.8|2094.3|2094|2095.2|2094.9|2094.3|2094|58
1723582470000|2024-08-13 20:54:30|2094.4|2094.1|2094.9|2094.6|2094.9|2094.6|2094.4|2094.1|15
1723582480000|2024-08-13 20:54:40|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1723582490000|2024-08-13 20:54:50|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|23
1723582500000|2024-08-13 20:55:00|2095.2|2094.9|2095.3|2095|2095.5|2095.2|2095.2|2094.9|11
1723582510000|2024-08-13 20:55:10|||||||||1
1723582520000|2024-08-13 20:55:20|2095.4|2095.1|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|5
1723582530000|2024-08-13 20:55:30|2095.2|2094.9|2095.5|2095.2|2095.6|2095.3|2095.2|2094.9|10
1723582540000|2024-08-13 20:55:40|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|9
1723582550000|2024-08-13 20:55:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|14
1723582560000|2024-08-13 20:56:00|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|2
1723582570000|2024-08-13 20:56:10|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|13
1723582590000|2024-08-13 20:56:30|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.5|2095.2|33
1723582600000|2024-08-13 20:56:40|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|6
1723582610000|2024-08-13 20:56:50|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|6
1723582620000|2024-08-13 20:57:00|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.3|2095|13
1723582630000|2024-08-13 20:57:10|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|6
1723582650000|2024-08-13 20:57:30|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|3
1723582660000|2024-08-13 20:57:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723582670000|2024-08-13 20:57:50|||||||||3
1723582680000|2024-08-13 20:58:00|2096|2095.7|2095.7|2095.4|2096|2095.7|2095.7|2095.4|18
1723582690000|2024-08-13 20:58:10|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|0
1723582700000|2024-08-13 20:58:20|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.3|2095|7
1723582710000|2024-08-13 20:58:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723582720000|2024-08-13 20:58:40|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|11
1723582730000|2024-08-13 20:58:50|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|2
1723582740000|2024-08-13 20:59:00|2095.4|2095.1|2096|2095.7|2096.1|2095.8|2095.3|2095|11
1723582750000|2024-08-13 20:59:10|2095.8|2095.5|2095.4|2095.1|2095.8|2095.5|2095.3|2095|12
1723582760000|2024-08-13 20:59:20|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.3|2095|1
1723582770000|2024-08-13 20:59:30|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095|2094.7|7
1723582780000|2024-08-13 20:59:40|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|1
1723582790000|2024-08-13 20:59:50|2095.3|2095|2095.4|2094.6|2095.5|2095|2095.2|2094.6|30
1723582850000|2024-08-13 21:00:50|2095.5|2094.7|2095.7|2094.9|2095.7|2094.9|2095.5|2094.7|0
1723582860000|2024-08-13 21:01:00|2095.2|2094.4|2095.3|2094.5|2095.3|2094.5|2095.2|2094.4|0
1723582890000|2024-08-13 21:01:30|2095.2|2094.4|2095.3|2094.5|2095.3|2094.5|2095.2|2094.4|0
1723582900000|2024-08-13 21:01:40|2095.2|2094.4|2095.2|2094.4|2095.2|2094.4|2095.2|2094.4|0
1723582920000|2024-08-13 21:02:00|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|0
1723582950000|2024-08-13 21:02:30|2095.4|2094.6|2095.4|2094.6|2095.4|2094.6|2095.4|2094.6|0
1723583090000|2024-08-13 21:04:50|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|0
1723583160000|2024-08-13 21:06:00|2095.5|2094.7|2095.5|2094.7|2095.5|2094.7|2095.5|2094.7|0
1723583200000|2024-08-13 21:06:40|2095.4|2094.6|2095.4|2094.6|2095.4|2094.6|2095.4|2094.6|0
1723583280000|2024-08-13 21:08:00|2095.2|2094.4|2095.2|2094.4|2095.2|2094.4|2095.2|2094.4|0
1723583300000|2024-08-13 21:08:20|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|0
1723583320000|2024-08-13 21:08:40|2095|2094.2|2094.9|2094.1|2095|2094.2|2094.9|2094.1|0
1723583360000|2024-08-13 21:09:20|2095.2|2094.4|2095.2|2094.4|2095.2|2094.4|2094.9|2094.1|0
1723583380000|2024-08-13 21:09:40|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|0
1723583420000|2024-08-13 21:10:20|2094.8|2094|2094.7|2093.9|2094.8|2094|2094.7|2093.9|0
1723583440000|2024-08-13 21:10:40|2094.8|2094|2094.8|2094|2094.8|2094|2094.8|2094|0
1723583470000|2024-08-13 21:11:10|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|0
1723583490000|2024-08-13 21:11:30|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|0
1723583510000|2024-08-13 21:11:50|2094.7|2093.9|2094.6|2093.8|2094.7|2093.9|2094.6|2093.8|0
1723583520000|2024-08-13 21:12:00|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723583540000|2024-08-13 21:12:20|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|0
1723583550000|2024-08-13 21:12:30|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723583560000|2024-08-13 21:12:40|2094.4|2093.6|2094.4|2093.6|2094.4|2093.6|2094.4|2093.6|0
1723583570000|2024-08-13 21:12:50|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723583590000|2024-08-13 21:13:10|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|0
1723583600000|2024-08-13 21:13:20|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|0
1723583610000|2024-08-13 21:13:30|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723583630000|2024-08-13 21:13:50|2094.4|2093.6|2094.4|2093.6|2094.5|2093.7|2094.4|2093.6|0
1723583640000|2024-08-13 21:14:00|2094.1|2093.3|2094.1|2093.3|2094.1|2093.3|2094.1|2093.3|0
1723583650000|2024-08-13 21:14:10|2094.2|2093.4|2094.2|2093.4|2094.2|2093.4|2094.2|2093.4|0
1723583660000|2024-08-13 21:14:20|2094.5|2093.7|2094.2|2093.4|2094.5|2093.7|2094.2|2093.4|0
1723583670000|2024-08-13 21:14:30|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723583680000|2024-08-13 21:14:40|2094.2|2093.4|2094.2|2093.4|2094.2|2093.4|2094.2|2093.4|0
1723583690000|2024-08-13 21:14:50|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723583770000|2024-08-13 21:16:10|2094.6|2093.8|2094.4|2093.6|2094.6|2093.8|2094.4|2093.6|0
1723583780000|2024-08-13 21:16:20|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723583800000|2024-08-13 21:16:40|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|0
1723583850000|2024-08-13 21:17:30|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|0
1723583910000|2024-08-13 21:18:30|2094.5|2093.7|2094.4|2093.6|2094.5|2093.7|2094.3|2093.5|0
1723583990000|2024-08-13 21:19:50|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723584020000|2024-08-13 21:20:20|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|2094.3|2093.5|0
1723584040000|2024-08-13 21:20:40|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723584070000|2024-08-13 21:21:10|2094.4|2093.6|2094.4|2093.6|2094.4|2093.6|2094.4|2093.6|0
1723584090000|2024-08-13 21:21:30|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|2094.5|2093.7|0
1723584100000|2024-08-13 21:21:40|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|0
1723584180000|2024-08-13 21:23:00|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|0
1723584200000|2024-08-13 21:23:20|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|0
1723584280000|2024-08-13 21:24:40|2094.7|2093.9|2094.8|2094|2094.8|2094|2094.7|2093.9|0
1723584420000|2024-08-13 21:27:00|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|0
1723584430000|2024-08-13 21:27:10|2094.9|2094.1|2094.9|2094.1|2094.9|2094.1|2094.9|2094.1|0
1723584450000|2024-08-13 21:27:30|2095|2094.2|2095|2094.2|2095|2094.2|2095|2094.2|0
1723584460000|2024-08-13 21:27:40|2094.9|2094.1|2094.9|2094.1|2094.9|2094.1|2094.9|2094.1|0
1723584520000|2024-08-13 21:28:40|2095|2094.2|2095|2094.2|2095|2094.2|2095|2094.2|0
1723584530000|2024-08-13 21:28:50|2094.6|2093.8|2095|2094.2|2095|2094.2|2094.6|2093.8|0
1723584550000|2024-08-13 21:29:10|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|0
1723584560000|2024-08-13 21:29:20|2095|2094.2|2095|2094.2|2095|2094.2|2095|2094.2|0
1723584710000|2024-08-13 21:31:50|2095.1|2094.3|2095.1|2094.3|2095.1|2094.3|2095.1|2094.3|0
1723584720000|2024-08-13 21:32:00|2095|2094.2|2095|2094.2|2095|2094.2|2095|2094.2|0
1723584980000|2024-08-13 21:36:20|2094.8|2094|2094.8|2094|2094.8|2094|2094.8|2094|0
1723585010000|2024-08-13 21:36:50|2095|2094.2|2095|2094.2|2095|2094.2|2095|2094.2|0
1723585050000|2024-08-13 21:37:30|2094.8|2094|2094.8|2094|2094.8|2094|2094.8|2094|0
1723585070000|2024-08-13 21:37:50|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|0
1723585160000|2024-08-13 21:39:20|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|2094.6|2093.8|0
1723585170000|2024-08-13 21:39:30|2094.7|2093.9|2094.8|2094|2094.8|2094|2094.7|2093.9|0
1723585180000|2024-08-13 21:39:40|2094.7|2093.9|2094.8|2094|2094.8|2094|2094.7|2093.9|0
1723585250000|2024-08-13 21:40:50|2094.7|2093.9|2094.8|2094|2094.8|2094|2094.7|2093.9|0
1723585490000|2024-08-13 21:44:50|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|2094.7|2093.9|0
1723585520000|2024-08-13 21:45:20|2094.8|2094|2094.8|2094|2094.8|2094|2094.8|2094|0
1723585910000|2024-08-13 21:51:50|2095.1|2094.3|2095.1|2094.3|2095.1|2094.3|2095.1|2094.3|0
1723585980000|2024-08-13 21:53:00|2095|2094.2|2095|2094.2|2095|2094.2|2095|2094.2|0
1723586000000|2024-08-13 21:53:20|2095.1|2094.3|2095|2094.2|2095.1|2094.3|2095|2094.2|0
1723586020000|2024-08-13 21:53:40|2095.1|2094.3|2095.1|2094.3|2095.1|2094.3|2095.1|2094.3|0
1723586130000|2024-08-13 21:55:30|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|0
1723586140000|2024-08-13 21:55:40|2095.4|2094.6|2095.4|2094.6|2095.4|2094.6|2095.4|2094.6|0
1723586150000|2024-08-13 21:55:50|2095.5|2094.7|2095.5|2094.7|2095.5|2094.7|2095.5|2094.7|0
1723586170000|2024-08-13 21:56:10|2095.4|2094.6|2095.4|2094.6|2095.4|2094.6|2095.4|2094.6|0
1723586330000|2024-08-13 21:58:50|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|0
1723586380000|2024-08-13 21:59:40|2095.5|2094.7|2095.5|2094.7|2095.5|2094.7|2095.5|2094.7|0
1723586390000|2024-08-13 21:59:50|2095.4|2094.6|2095.3|2094.5|2095.5|2094.7|2095.3|2094.5|0
1723586400000|2024-08-13 22:00:00|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|10
1723586410000|2024-08-13 22:00:10|2095.6|2095.3|2095.7|2095.4|2095.8|2095.5|2095.5|2095.2|14
1723586420000|2024-08-13 22:00:20|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|1
1723586430000|2024-08-13 22:00:30|2095.8|2095.5|2095.9|2095.6|2096|2095.7|2095.8|2095.5|0
1723586440000|2024-08-13 22:00:40|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|4
1723586450000|2024-08-13 22:00:50|2096.2|2095.9|2096.5|2096.2|2096.5|2096.2|2096.1|2095.8|0
1723586460000|2024-08-13 22:01:00|2096.6|2096.3|2096.9|2096.6|2096.9|2096.6|2096.4|2096.1|15
1723586480000|2024-08-13 22:01:20|2096.8|2096.5|2096.5|2096.2|2096.8|2096.5|2096.5|2096.2|4
1723586490000|2024-08-13 22:01:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|1
1723586500000|2024-08-13 22:01:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|4
1723586520000|2024-08-13 22:02:00|2097.3|2097|2097.4|2097.1|2097.6|2097.3|2097.3|2097|26
1723586530000|2024-08-13 22:02:10|2097.3|2097|2097.3|2097|2097.3|2097|2097.2|2096.9|0
1723586540000|2024-08-13 22:02:20|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|0
1723586560000|2024-08-13 22:02:40|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2097|2096.7|1
1723586570000|2024-08-13 22:02:50|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097|2096.7|1
1723586580000|2024-08-13 22:03:00|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|3
1723586590000|2024-08-13 22:03:10|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097|2096.7|3
1723586600000|2024-08-13 22:03:20|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2097|2096.7|0
1723586610000|2024-08-13 22:03:30|2097|2096.7|2097|2096.7|2097.1|2096.8|2097|2096.7|1
1723586620000|2024-08-13 22:03:40|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097|2096.7|15
1723586630000|2024-08-13 22:03:50|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097|2096.7|1
1723586640000|2024-08-13 22:04:00|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723586660000|2024-08-13 22:04:20|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|1
1723586670000|2024-08-13 22:04:30|2097.1|2096.8|2096.9|2096.6|2097.1|2096.8|2096.9|2096.6|0
1723586680000|2024-08-13 22:04:40|2096.8|2096.5|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|2
1723586700000|2024-08-13 22:05:00|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.9|2096.6|4
1723586730000|2024-08-13 22:05:30|2096.9|2096.6|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|2
1723586740000|2024-08-13 22:05:40|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1723586760000|2024-08-13 22:06:00|2097.1|2096.8|2097.2|2096.9|2097.5|2097.2|2096.9|2096.6|7
1723586770000|2024-08-13 22:06:10|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1723586790000|2024-08-13 22:06:30|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|0
1723586800000|2024-08-13 22:06:40|2097.1|2096.8|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|0
1723586820000|2024-08-13 22:07:00|2097.2|2096.9|2096.9|2096.6|2097.2|2096.9|2096.9|2096.6|1
1723586830000|2024-08-13 22:07:10|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.9|2096.6|0
1723586840000|2024-08-13 22:07:20|2096.8|2096.5|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|1
1723586860000|2024-08-13 22:07:40|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|1
1723586870000|2024-08-13 22:07:50|2096.9|2096.6|2097.1|2096.8|2097.1|2096.8|2096.8|2096.5|15
1723586880000|2024-08-13 22:08:00|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723586890000|2024-08-13 22:08:10|2097.3|2097|2097.2|2096.9|2097.3|2097|2097.2|2096.9|0
1723586900000|2024-08-13 22:08:20|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1723586940000|2024-08-13 22:09:00|2097|2096.7|2097.1|2096.8|2097.3|2097|2097|2096.7|4
1723586950000|2024-08-13 22:09:10|2097|2096.7|2097|2096.7|2097.1|2096.8|2097|2096.7|0
1723586960000|2024-08-13 22:09:20|||||||||1
1723586990000|2024-08-13 22:09:50|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|0
1723587000000|2024-08-13 22:10:00|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2097|2096.7|3
1723587020000|2024-08-13 22:10:20|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2097|2096.7|0
1723587030000|2024-08-13 22:10:30|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723587040000|2024-08-13 22:10:40|2097.1|2096.8|2097.3|2097|2097.3|2097|2097.1|2096.8|1
1723587080000|2024-08-13 22:11:20|2097.2|2096.9|2097.2|2096.9|2097.3|2097|2097.2|2096.9|2
1723587090000|2024-08-13 22:11:30|2097.1|2096.8|2097.3|2097|2097.3|2097|2097.1|2096.8|4
1723587120000|2024-08-13 22:12:00|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|2
1723587130000|2024-08-13 22:12:10|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|2
1723587180000|2024-08-13 22:13:00|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1723587190000|2024-08-13 22:13:10|2097.1|2096.8|2097|2096.7|2097.1|2096.8|2097|2096.7|0
1723587210000|2024-08-13 22:13:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1723587230000|2024-08-13 22:13:50|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|4
1723587240000|2024-08-13 22:14:00|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|2
1723587250000|2024-08-13 22:14:10|2096.7|2096.4|2097|2096.7|2097|2096.7|2096.7|2096.4|4
1723587260000|2024-08-13 22:14:20|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2
1723587270000|2024-08-13 22:14:30|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|2
1723587280000|2024-08-13 22:14:40|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|2
1723587290000|2024-08-13 22:14:50|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.7|2096.4|3
1723587300000|2024-08-13 22:15:00|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|3
1723587320000|2024-08-13 22:15:20|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|4
1723587410000|2024-08-13 22:16:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1723587440000|2024-08-13 22:17:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723587450000|2024-08-13 22:17:30|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|2
1723587460000|2024-08-13 22:17:40|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723587480000|2024-08-13 22:18:00|2096.3|2096|2096.1|2095.8|2096.3|2096|2096|2095.7|1
1723587490000|2024-08-13 22:18:10|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|2
1723587500000|2024-08-13 22:18:20|2095.7|2095.4|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|3
1723587510000|2024-08-13 22:18:30|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|4
1723587520000|2024-08-13 22:18:40|2095.4|2095.1|2095.8|2095.5|2095.8|2095.5|2095.4|2095.1|5
1723587530000|2024-08-13 22:18:50|2096|2095.7|2095.7|2095.4|2096|2095.7|2095.7|2095.4|7
1723587540000|2024-08-13 22:19:00|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.3|2095|1
1723587550000|2024-08-13 22:19:10|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|10
1723587560000|2024-08-13 22:19:20|2095.1|2094.8|2095.3|2095|2095.3|2095|2095|2094.7|4
1723587570000|2024-08-13 22:19:30|2095.2|2094.9|2095.1|2094.8|2095.3|2095|2095.1|2094.8|1
1723587580000|2024-08-13 22:19:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723587590000|2024-08-13 22:19:50|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723587600000|2024-08-13 22:20:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1723587610000|2024-08-13 22:20:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|1
1723587620000|2024-08-13 22:20:20|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|1
1723587630000|2024-08-13 22:20:30|2095.3|2095|2095|2094.7|2095.3|2095|2094.9|2094.6|1
1723587640000|2024-08-13 22:20:40|2094.9|2094.6|2095|2094.7|2095.1|2094.8|2094.9|2094.6|5
1723587660000|2024-08-13 22:21:00|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2094.9|2094.6|5
1723587670000|2024-08-13 22:21:10|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.9|2094.6|0
1723587680000|2024-08-13 22:21:20|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|2
1723587690000|2024-08-13 22:21:30|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|5
1723587710000|2024-08-13 22:21:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1723587720000|2024-08-13 22:22:00|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|2
1723587730000|2024-08-13 22:22:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1723587750000|2024-08-13 22:22:30|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2
1723587780000|2024-08-13 22:23:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723587790000|2024-08-13 22:23:10|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|0
1723587800000|2024-08-13 22:23:20|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723587810000|2024-08-13 22:23:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723587820000|2024-08-13 22:23:40|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|0
1723587840000|2024-08-13 22:24:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|7
1723587850000|2024-08-13 22:24:10|2095.4|2095.1|2095.6|2095.3|2095.8|2095.5|2095.4|2095.1|9
1723587860000|2024-08-13 22:24:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723587880000|2024-08-13 22:24:40|||||||||5
1723587890000|2024-08-13 22:24:50|2095.6|2095.3|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|7
1723587900000|2024-08-13 22:25:00|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|0
1723587910000|2024-08-13 22:25:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1723587920000|2024-08-13 22:25:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723587930000|2024-08-13 22:25:30|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|0
1723587940000|2024-08-13 22:25:40|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723587950000|2024-08-13 22:25:50|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723587960000|2024-08-13 22:26:00|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1723587970000|2024-08-13 22:26:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1723587990000|2024-08-13 22:26:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2
1723588000000|2024-08-13 22:26:40|||||||||1
1723588020000|2024-08-13 22:27:00|2095.7|2095.4|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|3
1723588030000|2024-08-13 22:27:10|2095.6|2095.3|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723588040000|2024-08-13 22:27:20|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723588050000|2024-08-13 22:27:30|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|2
1723588060000|2024-08-13 22:27:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723588080000|2024-08-13 22:28:00|||||||||1
1723588090000|2024-08-13 22:28:10|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723588100000|2024-08-13 22:28:20|2095.7|2095.4|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|2
1723588120000|2024-08-13 22:28:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|1
1723588160000|2024-08-13 22:29:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723588180000|2024-08-13 22:29:40|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|2
1723588190000|2024-08-13 22:29:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|5
1723588200000|2024-08-13 22:30:00|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723588210000|2024-08-13 22:30:10|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|2
1723588220000|2024-08-13 22:30:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723588230000|2024-08-13 22:30:30|2095.4|2095.1|2095.5|2095.2|2095.7|2095.4|2095.4|2095.1|3
1723588240000|2024-08-13 22:30:40|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723588250000|2024-08-13 22:30:50|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|1
1723588260000|2024-08-13 22:31:00|2095.3|2095|2095.1|2094.8|2095.3|2095|2095|2094.7|3
1723588270000|2024-08-13 22:31:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|0
1723588280000|2024-08-13 22:31:20|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|1
1723588300000|2024-08-13 22:31:40|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|0
1723588310000|2024-08-13 22:31:50|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|3
1723588320000|2024-08-13 22:32:00|2095|2094.7|2095.3|2095|2095.3|2095|2095|2094.7|2
1723588330000|2024-08-13 22:32:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1723588370000|2024-08-13 22:32:50|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1723588390000|2024-08-13 22:33:10|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|2
1723588410000|2024-08-13 22:33:30|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.2|2094.9|5
1723588450000|2024-08-13 22:34:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1723588460000|2024-08-13 22:34:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1723588470000|2024-08-13 22:34:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723588500000|2024-08-13 22:35:00|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2
1723588540000|2024-08-13 22:35:40|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723588560000|2024-08-13 22:36:00|2095.8|2095.5|2095.5|2095.2|2095.8|2095.5|2095.5|2095.2|4
1723588570000|2024-08-13 22:36:10|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723588580000|2024-08-13 22:36:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723588600000|2024-08-13 22:36:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|4
1723588610000|2024-08-13 22:36:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|2
1723588620000|2024-08-13 22:37:00|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|0
1723588640000|2024-08-13 22:37:20|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2
1723588650000|2024-08-13 22:37:30|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|1
1723588680000|2024-08-13 22:38:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1723588690000|2024-08-13 22:38:10|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723588700000|2024-08-13 22:38:20|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|3
1723588710000|2024-08-13 22:38:30|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|0
1723588720000|2024-08-13 22:38:40|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|0
1723588730000|2024-08-13 22:38:50|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095|2094.7|0
1723588740000|2024-08-13 22:39:00|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|1
1723588760000|2024-08-13 22:39:20|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1723588770000|2024-08-13 22:39:30|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|0
1723588830000|2024-08-13 22:40:30|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|6
1723588860000|2024-08-13 22:41:00|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|3
1723588870000|2024-08-13 22:41:10|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723588880000|2024-08-13 22:41:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723588890000|2024-08-13 22:41:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|3
1723588900000|2024-08-13 22:41:40|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1723588910000|2024-08-13 22:41:50|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723588920000|2024-08-13 22:42:00|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|3
1723588930000|2024-08-13 22:42:10|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723588950000|2024-08-13 22:42:30|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|0
1723588970000|2024-08-13 22:42:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723589040000|2024-08-13 22:44:00|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723589070000|2024-08-13 22:44:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723589100000|2024-08-13 22:45:00|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723589110000|2024-08-13 22:45:10|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723589130000|2024-08-13 22:45:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723589140000|2024-08-13 22:45:40|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1723589160000|2024-08-13 22:46:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723589190000|2024-08-13 22:46:30|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723589200000|2024-08-13 22:46:40|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723589230000|2024-08-13 22:47:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723589240000|2024-08-13 22:47:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723589250000|2024-08-13 22:47:30|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|1
1723589280000|2024-08-13 22:48:00|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723589300000|2024-08-13 22:48:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1723589310000|2024-08-13 22:48:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723589320000|2024-08-13 22:48:40|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723589330000|2024-08-13 22:48:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2
1723589370000|2024-08-13 22:49:30|2095.5|2095.2|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|2
1723589380000|2024-08-13 22:49:40|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1723589400000|2024-08-13 22:50:00|2095.2|2094.9|2095.1|2094.8|2095.3|2095|2095.1|2094.8|2
1723589460000|2024-08-13 22:51:00|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|2
1723589530000|2024-08-13 22:52:10|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723589590000|2024-08-13 22:53:10|2095.1|2094.8|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|1
1723589620000|2024-08-13 22:53:40|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|1
1723589630000|2024-08-13 22:53:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|0
1723589640000|2024-08-13 22:54:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723589650000|2024-08-13 22:54:10|2095|2094.7|2095|2094.7|2095.1|2094.8|2095|2094.7|0
1723589690000|2024-08-13 22:54:50|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|1
1723589700000|2024-08-13 22:55:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723589730000|2024-08-13 22:55:30|||||||||1
1723589740000|2024-08-13 22:55:40|||||||||1
1723589760000|2024-08-13 22:56:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723589770000|2024-08-13 22:56:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2
1723589780000|2024-08-13 22:56:20|||||||||1
1723589800000|2024-08-13 22:56:40|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|0
1723589810000|2024-08-13 22:56:50|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723589820000|2024-08-13 22:57:00|2095|2094.7|2095.2|2094.9|2095.2|2094.9|2095|2094.7|1
1723589840000|2024-08-13 22:57:20|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723589850000|2024-08-13 22:57:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723589880000|2024-08-13 22:58:00|||||||||5
1723589900000|2024-08-13 22:58:20|||||||||2
1723589910000|2024-08-13 22:58:30|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|0
1723589920000|2024-08-13 22:58:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723589950000|2024-08-13 22:59:10|||||||||1
1723590000000|2024-08-13 23:00:00|2095.3|2095|2095.2|2094.9|2095.3|2095|2094.9|2094.6|9
1723590010000|2024-08-13 23:00:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|3
1723590020000|2024-08-13 23:00:20|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.9|2094.6|0
1723590030000|2024-08-13 23:00:30|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.9|2094.6|0
1723590040000|2024-08-13 23:00:40|2095|2094.7|2094.8|2094.5|2095|2094.7|2094.8|2094.5|2
1723590050000|2024-08-13 23:00:50|||||||||3
1723590060000|2024-08-13 23:01:00|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|2
1723590100000|2024-08-13 23:01:40|||||||||1
1723590110000|2024-08-13 23:01:50|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|1
1723590130000|2024-08-13 23:02:10|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.9|2094.6|2
1723590140000|2024-08-13 23:02:20|2095|2094.7|2095.2|2094.9|2095.2|2094.9|2094.9|2094.6|5
1723590160000|2024-08-13 23:02:40|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723590180000|2024-08-13 23:03:00|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|0
1723590190000|2024-08-13 23:03:10|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|0
1723590200000|2024-08-13 23:03:20|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|0
1723590230000|2024-08-13 23:03:50|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|4
1723590240000|2024-08-13 23:04:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723590250000|2024-08-13 23:04:10|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|5
1723590260000|2024-08-13 23:04:20|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|1
1723590270000|2024-08-13 23:04:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1723590290000|2024-08-13 23:04:50|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|3
1723590300000|2024-08-13 23:05:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1723590320000|2024-08-13 23:05:20|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|1
1723590330000|2024-08-13 23:05:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723590340000|2024-08-13 23:05:40|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|3
1723590350000|2024-08-13 23:05:50|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|1
1723590360000|2024-08-13 23:06:00|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.2|2094.9|1
1723590370000|2024-08-13 23:06:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|1
1723590390000|2024-08-13 23:06:30|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|1
1723590400000|2024-08-13 23:06:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723590410000|2024-08-13 23:06:50|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|4
1723590420000|2024-08-13 23:07:00|2095|2094.7|2095|2094.7|2095.1|2094.8|2094.9|2094.6|3
1723590430000|2024-08-13 23:07:10|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.9|2094.6|4
1723590440000|2024-08-13 23:07:20|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|1
1723590450000|2024-08-13 23:07:30|2095.2|2094.9|2095|2094.7|2095.2|2094.9|2094.9|2094.6|1
1723590480000|2024-08-13 23:08:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|0
1723590490000|2024-08-13 23:08:10|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.9|2094.6|4
1723590500000|2024-08-13 23:08:20|||||||||1
1723590510000|2024-08-13 23:08:30|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.9|2094.6|1
1723590540000|2024-08-13 23:09:00|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|1
1723590550000|2024-08-13 23:09:10|||||||||2
1723590570000|2024-08-13 23:09:30|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|1
1723590600000|2024-08-13 23:10:00|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.6|2094.3|1
1723590620000|2024-08-13 23:10:20|2094.6|2094.3|2094.6|2094.3|2094.7|2094.4|2094.6|2094.3|0
1723590630000|2024-08-13 23:10:30|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|1
1723590640000|2024-08-13 23:10:40|2094.9|2094.6|2094.9|2094.6|2095|2094.7|2094.9|2094.6|1
1723590660000|2024-08-13 23:11:00|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|3
1723590670000|2024-08-13 23:11:10|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|0
1723590680000|2024-08-13 23:11:20|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|3
1723590690000|2024-08-13 23:11:30|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723590730000|2024-08-13 23:12:10|2095.1|2094.8|2095.3|2095|2095.3|2095|2095.1|2094.8|0
1723590740000|2024-08-13 23:12:20|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.2|2094.9|0
1723590750000|2024-08-13 23:12:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723590760000|2024-08-13 23:12:40|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723590810000|2024-08-13 23:13:30|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|1
1723590820000|2024-08-13 23:13:40|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723590900000|2024-08-13 23:15:00|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.2|2094.9|0
1723590910000|2024-08-13 23:15:10|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723590930000|2024-08-13 23:15:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1723590940000|2024-08-13 23:15:40|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723590950000|2024-08-13 23:15:50|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723590960000|2024-08-13 23:16:00|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723590970000|2024-08-13 23:16:10|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|1
1723590980000|2024-08-13 23:16:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723590990000|2024-08-13 23:16:30|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723591000000|2024-08-13 23:16:40|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723591010000|2024-08-13 23:16:50|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723591020000|2024-08-13 23:17:00|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723591050000|2024-08-13 23:17:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723591060000|2024-08-13 23:17:40|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|1
1723591070000|2024-08-13 23:17:50|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723591080000|2024-08-13 23:18:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1723591090000|2024-08-13 23:18:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723591110000|2024-08-13 23:18:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1723591130000|2024-08-13 23:18:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723591140000|2024-08-13 23:19:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723591170000|2024-08-13 23:19:30|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|2
1723591180000|2024-08-13 23:19:40|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|1
1723591190000|2024-08-13 23:19:50|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723591200000|2024-08-13 23:20:00|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723591220000|2024-08-13 23:20:20|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|1
1723591230000|2024-08-13 23:20:30|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723591240000|2024-08-13 23:20:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723591250000|2024-08-13 23:20:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723591260000|2024-08-13 23:21:00|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723591270000|2024-08-13 23:21:10|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723591280000|2024-08-13 23:21:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|4
1723591330000|2024-08-13 23:22:10|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723591340000|2024-08-13 23:22:20|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723591350000|2024-08-13 23:22:30|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723591360000|2024-08-13 23:22:40|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723591370000|2024-08-13 23:22:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723591390000|2024-08-13 23:23:10|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|2
1723591410000|2024-08-13 23:23:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723591470000|2024-08-13 23:24:30|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723591540000|2024-08-13 23:25:40|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723591550000|2024-08-13 23:25:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723591560000|2024-08-13 23:26:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723591580000|2024-08-13 23:26:20|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723591600000|2024-08-13 23:26:40|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723591610000|2024-08-13 23:26:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723591630000|2024-08-13 23:27:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723591650000|2024-08-13 23:27:30|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|1
1723591660000|2024-08-13 23:27:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723591700000|2024-08-13 23:28:20|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|2
1723591710000|2024-08-13 23:28:30|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|4
1723591720000|2024-08-13 23:28:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1723591730000|2024-08-13 23:28:50|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|4
1723591740000|2024-08-13 23:29:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|1
1723591790000|2024-08-13 23:29:50|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|4
1723591800000|2024-08-13 23:30:00|2096|2095.7|2096|2095.7|2096|2095.7|2095.8|2095.5|2
1723591810000|2024-08-13 23:30:10|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|1
1723591820000|2024-08-13 23:30:20|||||||||1
1723591830000|2024-08-13 23:30:30|||||||||1
1723591840000|2024-08-13 23:30:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723591850000|2024-08-13 23:30:50|2095.6|2095.3|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|3
1723591860000|2024-08-13 23:31:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723591870000|2024-08-13 23:31:10|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|2
1723591880000|2024-08-13 23:31:20|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.7|2095.4|0
1723591890000|2024-08-13 23:31:30|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723591910000|2024-08-13 23:31:50|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|0
1723591920000|2024-08-13 23:32:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723591930000|2024-08-13 23:32:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723591940000|2024-08-13 23:32:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723591950000|2024-08-13 23:32:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723591960000|2024-08-13 23:32:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723591970000|2024-08-13 23:32:50|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723592010000|2024-08-13 23:33:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1723592020000|2024-08-13 23:33:40|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723592030000|2024-08-13 23:33:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723592050000|2024-08-13 23:34:10|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723592060000|2024-08-13 23:34:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723592070000|2024-08-13 23:34:30|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723592080000|2024-08-13 23:34:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|1
1723592100000|2024-08-13 23:35:00|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1723592120000|2024-08-13 23:35:20|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723592140000|2024-08-13 23:35:40|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723592170000|2024-08-13 23:36:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723592180000|2024-08-13 23:36:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723592190000|2024-08-13 23:36:30|||||||||1
1723592200000|2024-08-13 23:36:40|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723592210000|2024-08-13 23:36:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723592220000|2024-08-13 23:37:00|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1723592260000|2024-08-13 23:37:40|2095.6|2095.3|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|5
1723592270000|2024-08-13 23:37:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723592290000|2024-08-13 23:38:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2
1723592300000|2024-08-13 23:38:20|||||||||5
1723592320000|2024-08-13 23:38:40|||||||||3
1723592330000|2024-08-13 23:38:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723592350000|2024-08-13 23:39:10|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|8
1723592360000|2024-08-13 23:39:20|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|2
1723592370000|2024-08-13 23:39:30|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|3
1723592390000|2024-08-13 23:39:50|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|9
1723592400000|2024-08-13 23:40:00|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|7
1723592440000|2024-08-13 23:40:40|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.8|2094.5|1
1723592460000|2024-08-13 23:41:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723592490000|2024-08-13 23:41:30|2095|2094.7|2095.6|2095.3|2095.6|2095.3|2095|2094.7|8
1723592500000|2024-08-13 23:41:40|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723592520000|2024-08-13 23:42:00|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2
1723592530000|2024-08-13 23:42:10|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|0
1723592540000|2024-08-13 23:42:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723592550000|2024-08-13 23:42:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723592560000|2024-08-13 23:42:40|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723592570000|2024-08-13 23:42:50|2095.6|2095.3|2096|2095.7|2096|2095.7|2095.6|2095.3|15
1723592580000|2024-08-13 23:43:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723592590000|2024-08-13 23:43:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|3
1723592600000|2024-08-13 23:43:20|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|19
1723592610000|2024-08-13 23:43:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|6
1723592620000|2024-08-13 23:43:40|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|4
1723592630000|2024-08-13 23:43:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723592640000|2024-08-13 23:44:00|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|3
1723592650000|2024-08-13 23:44:10|2095.6|2095.3|2095.9|2095.6|2095.9|2095.6|2095.6|2095.3|3
1723592660000|2024-08-13 23:44:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723592680000|2024-08-13 23:44:40|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|3
1723592690000|2024-08-13 23:44:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723592700000|2024-08-13 23:45:00|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|4
1723592710000|2024-08-13 23:45:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|3
1723592730000|2024-08-13 23:45:30|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723592740000|2024-08-13 23:45:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723592760000|2024-08-13 23:46:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723592770000|2024-08-13 23:46:10|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723592790000|2024-08-13 23:46:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723592800000|2024-08-13 23:46:40|2095.8|2095.5|2096.1|2095.8|2096.1|2095.8|2095.8|2095.5|2
1723592810000|2024-08-13 23:46:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723592820000|2024-08-13 23:47:00|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|1
1723592840000|2024-08-13 23:47:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723592850000|2024-08-13 23:47:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723592860000|2024-08-13 23:47:40|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|1
1723592870000|2024-08-13 23:47:50|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723592880000|2024-08-13 23:48:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723592890000|2024-08-13 23:48:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723592910000|2024-08-13 23:48:30|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723592920000|2024-08-13 23:48:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723592930000|2024-08-13 23:48:50|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723592940000|2024-08-13 23:49:00|2096|2095.7|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|2
1723592960000|2024-08-13 23:49:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723592980000|2024-08-13 23:49:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723592990000|2024-08-13 23:49:50|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723593000000|2024-08-13 23:50:00|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.6|2095.3|2
1723593010000|2024-08-13 23:50:10|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723593030000|2024-08-13 23:50:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1723593040000|2024-08-13 23:50:40|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723593060000|2024-08-13 23:51:00|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723593080000|2024-08-13 23:51:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723593090000|2024-08-13 23:51:30|2096.1|2095.8|2095.5|2095.2|2096.2|2095.9|2095.5|2095.2|28
1723593100000|2024-08-13 23:51:40|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1723593110000|2024-08-13 23:51:50|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723593140000|2024-08-13 23:52:20|||||||||4
1723593160000|2024-08-13 23:52:40|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|12
1723593180000|2024-08-13 23:53:00|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|14
1723593190000|2024-08-13 23:53:10|||||||||4
1723593210000|2024-08-13 23:53:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|7
1723593230000|2024-08-13 23:53:50|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|7
1723593240000|2024-08-13 23:54:00|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|4
1723593250000|2024-08-13 23:54:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723593260000|2024-08-13 23:54:20|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.6|2095.3|0
1723593290000|2024-08-13 23:54:50|2095.6|2095.3|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|0
1723593300000|2024-08-13 23:55:00|2095.7|2095.4|2095.5|2095.2|2095.7|2095.4|2095.5|2095.2|0
1723593310000|2024-08-13 23:55:10|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|1
1723593320000|2024-08-13 23:55:20|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|0
1723593330000|2024-08-13 23:55:30|2095.8|2095.5|2096.1|2095.8|2096.1|2095.8|2095.8|2095.5|3
1723593340000|2024-08-13 23:55:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|2
1723593350000|2024-08-13 23:55:50|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723593360000|2024-08-13 23:56:00|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723593370000|2024-08-13 23:56:10|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723593380000|2024-08-13 23:56:20|2095.8|2095.5|2096.1|2095.8|2096.1|2095.8|2095.8|2095.5|0
1723593390000|2024-08-13 23:56:30|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723593400000|2024-08-13 23:56:40|2096|2095.7|2096|2095.7|2096.1|2095.8|2095.9|2095.6|0
1723593410000|2024-08-13 23:56:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723593420000|2024-08-13 23:57:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723593430000|2024-08-13 23:57:10|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|8
1723593440000|2024-08-13 23:57:20|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|0
1723593460000|2024-08-13 23:57:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723593470000|2024-08-13 23:57:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723593480000|2024-08-13 23:58:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723593490000|2024-08-13 23:58:10|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|5
1723593500000|2024-08-13 23:58:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723593510000|2024-08-13 23:58:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723593520000|2024-08-13 23:58:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723593540000|2024-08-13 23:59:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723593560000|2024-08-13 23:59:20|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|2
1723593570000|2024-08-13 23:59:30|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|2
1723593590000|2024-08-13 23:59:50|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096|2095.7|14
1723593600000|2024-08-14 00:00:00|2096.1|2095.8|2096|2095.7|2096.2|2095.9|2095.9|2095.6|2
1723593610000|2024-08-14 00:00:10|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.8|2095.5|1
1723593620000|2024-08-14 00:00:20|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1723593630000|2024-08-14 00:00:30|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1723593640000|2024-08-14 00:00:40|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.5|2095.2|2
1723593650000|2024-08-14 00:00:50|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1723593660000|2024-08-14 00:01:00|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.7|2095.4|0
1723593680000|2024-08-14 00:01:20|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.7|2095.4|0
1723593690000|2024-08-14 00:01:30|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723593700000|2024-08-14 00:01:40|2096|2095.7|2096.3|2096|2096.3|2096|2096|2095.7|2
1723593710000|2024-08-14 00:01:50|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|1
1723593720000|2024-08-14 00:02:00|2096.3|2096|2096.5|2096.2|2096.5|2096.2|2096.2|2095.9|5
1723593730000|2024-08-14 00:02:10|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723593740000|2024-08-14 00:02:20|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.1|2095.8|2
1723593750000|2024-08-14 00:02:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723593760000|2024-08-14 00:02:40|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.3|2096|0
1723593780000|2024-08-14 00:03:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|2
1723593790000|2024-08-14 00:03:10|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|4
1723593800000|2024-08-14 00:03:20|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|1
1723593810000|2024-08-14 00:03:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723593820000|2024-08-14 00:03:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723593830000|2024-08-14 00:03:50|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723593840000|2024-08-14 00:04:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723593850000|2024-08-14 00:04:10|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|0
1723593860000|2024-08-14 00:04:20|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723593870000|2024-08-14 00:04:30|2096.1|2095.8|2095.9|2095.6|2096.2|2095.9|2095.9|2095.6|1
1723593880000|2024-08-14 00:04:40|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723593890000|2024-08-14 00:04:50|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723593900000|2024-08-14 00:05:00|2095.7|2095.4|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1723593910000|2024-08-14 00:05:10|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.8|2095.5|3
1723593920000|2024-08-14 00:05:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|1
1723593930000|2024-08-14 00:05:30|2096.2|2095.9|2096.4|2096.1|2096.5|2096.2|2096.2|2095.9|1
1723593940000|2024-08-14 00:05:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|2
1723593950000|2024-08-14 00:05:50|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|1
1723593960000|2024-08-14 00:06:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1723593970000|2024-08-14 00:06:10|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|1
1723593980000|2024-08-14 00:06:20|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|24
1723593990000|2024-08-14 00:06:30|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723594000000|2024-08-14 00:06:40|2096.3|2096|2096|2095.7|2096.3|2096|2095.9|2095.6|3
1723594010000|2024-08-14 00:06:50|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723594020000|2024-08-14 00:07:00|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|4
1723594030000|2024-08-14 00:07:10|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723594040000|2024-08-14 00:07:20|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723594050000|2024-08-14 00:07:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723594060000|2024-08-14 00:07:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723594070000|2024-08-14 00:07:50|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|0
1723594080000|2024-08-14 00:08:00|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|2
1723594090000|2024-08-14 00:08:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723594100000|2024-08-14 00:08:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1723594110000|2024-08-14 00:08:30|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.8|2095.5|4
1723594120000|2024-08-14 00:08:40|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723594130000|2024-08-14 00:08:50|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|0
1723594140000|2024-08-14 00:09:00|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723594150000|2024-08-14 00:09:10|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723594160000|2024-08-14 00:09:20|||||||||1
1723594170000|2024-08-14 00:09:30|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|2
1723594190000|2024-08-14 00:09:50|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723594200000|2024-08-14 00:10:00|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|0
1723594210000|2024-08-14 00:10:10|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|1
1723594220000|2024-08-14 00:10:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723594240000|2024-08-14 00:10:40|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|1
1723594250000|2024-08-14 00:10:50|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723594260000|2024-08-14 00:11:00|2095.9|2095.6|2095.5|2095.2|2095.9|2095.6|2095.5|2095.2|3
1723594270000|2024-08-14 00:11:10|2095.3|2095|2095.3|2095|2095.3|2095|2095.1|2094.8|9
1723594280000|2024-08-14 00:11:20|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.1|2094.8|0
1723594290000|2024-08-14 00:11:30|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|1
1723594320000|2024-08-14 00:12:00|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|6
1723594350000|2024-08-14 00:12:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2
1723594360000|2024-08-14 00:12:40|2095.5|2095.2|2095.6|2095.3|2095.7|2095.4|2095.5|2095.2|2
1723594370000|2024-08-14 00:12:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723594380000|2024-08-14 00:13:00|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|0
1723594390000|2024-08-14 00:13:10|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|1
1723594400000|2024-08-14 00:13:20|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1723594410000|2024-08-14 00:13:30|2095.1|2094.8|2095.2|2094.9|2095.3|2095|2095.1|2094.8|2
1723594420000|2024-08-14 00:13:40|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723594430000|2024-08-14 00:13:50|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|0
1723594440000|2024-08-14 00:14:00|2095.3|2095|2095.4|2095.1|2095.5|2095.2|2095.3|2095|3
1723594450000|2024-08-14 00:14:10|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|5
1723594460000|2024-08-14 00:14:20|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|0
1723594470000|2024-08-14 00:14:30|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|0
1723594480000|2024-08-14 00:14:40|2095.6|2095.3|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723594490000|2024-08-14 00:14:50|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|2
1723594500000|2024-08-14 00:15:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.2|2094.9|6
1723594510000|2024-08-14 00:15:10|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723594520000|2024-08-14 00:15:20|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2094.9|2094.6|3
1723594530000|2024-08-14 00:15:30|2095|2094.7|2094.9|2094.6|2095.1|2094.8|2094.9|2094.6|0
1723594550000|2024-08-14 00:15:50|2095|2094.7|2094.7|2094.4|2095|2094.7|2094.7|2094.4|5
1723594560000|2024-08-14 00:16:00|2094.6|2094.3|2095|2094.7|2095|2094.7|2094.6|2094.3|9
1723594570000|2024-08-14 00:16:10|2095.1|2094.8|2095.1|2094.8|2095.2|2094.9|2095|2094.7|0
1723594580000|2024-08-14 00:16:20|2095|2094.7|2094.9|2094.6|2095.1|2094.8|2094.9|2094.6|0
1723594590000|2024-08-14 00:16:30|2094.8|2094.5|2094.6|2094.3|2094.9|2094.6|2094.6|2094.3|4
1723594600000|2024-08-14 00:16:40|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|2094.5|2094.2|4
1723594610000|2024-08-14 00:16:50|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2
1723594620000|2024-08-14 00:17:00|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2
1723594630000|2024-08-14 00:17:10|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2
1723594640000|2024-08-14 00:17:20|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|0
1723594650000|2024-08-14 00:17:30|2095.3|2095|2095.2|2094.9|2095.3|2095|2095.2|2094.9|2
1723594660000|2024-08-14 00:17:40|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723594670000|2024-08-14 00:17:50|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723594680000|2024-08-14 00:18:00|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|2
1723594690000|2024-08-14 00:18:10|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|0
1723594700000|2024-08-14 00:18:20|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|3
1723594710000|2024-08-14 00:18:30|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|1
1723594720000|2024-08-14 00:18:40|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|3
1723594730000|2024-08-14 00:18:50|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723594740000|2024-08-14 00:19:00|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723594750000|2024-08-14 00:19:10|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723594760000|2024-08-14 00:19:20|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.7|2095.4|6
1723594770000|2024-08-14 00:19:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723594780000|2024-08-14 00:19:40|||||||||7
1723594790000|2024-08-14 00:19:50|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723594800000|2024-08-14 00:20:00|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|2
1723594810000|2024-08-14 00:20:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723594820000|2024-08-14 00:20:20|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|2
1723594830000|2024-08-14 00:20:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723594840000|2024-08-14 00:20:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|1
1723594850000|2024-08-14 00:20:50|2095.7|2095.4|2096|2095.7|2096|2095.7|2095.7|2095.4|6
1723594860000|2024-08-14 00:21:00|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|1
1723594870000|2024-08-14 00:21:10|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.8|2095.5|1
1723594880000|2024-08-14 00:21:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723594890000|2024-08-14 00:21:30|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.8|2095.5|0
1723594900000|2024-08-14 00:21:40|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|2
1723594920000|2024-08-14 00:22:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723594930000|2024-08-14 00:22:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723594940000|2024-08-14 00:22:20|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|3
1723594960000|2024-08-14 00:22:40|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|5
1723594970000|2024-08-14 00:22:50|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|0
1723594980000|2024-08-14 00:23:00|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|0
1723594990000|2024-08-14 00:23:10|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|1
1723595000000|2024-08-14 00:23:20|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1723595020000|2024-08-14 00:23:40|2094.6|2094.3|2094.6|2094.3|2094.7|2094.4|2094.6|2094.3|2
1723595030000|2024-08-14 00:23:50|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|3
1723595040000|2024-08-14 00:24:00|2094.8|2094.5|2094.7|2094.4|2094.8|2094.5|2094.7|2094.4|1
1723595050000|2024-08-14 00:24:10|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.8|2094.5|0
1723595060000|2024-08-14 00:24:20|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1723595070000|2024-08-14 00:24:30|2094.7|2094.4|2095|2094.7|2095|2094.7|2094.7|2094.4|4
1723595080000|2024-08-14 00:24:40|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|15
1723595090000|2024-08-14 00:24:50|2094.5|2094.2|2094.7|2094.4|2094.7|2094.4|2094.5|2094.2|4
1723595100000|2024-08-14 00:25:00|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|4
1723595110000|2024-08-14 00:25:10|2094.7|2094.4|2094.6|2094.3|2094.7|2094.4|2094.5|2094.2|2
1723595120000|2024-08-14 00:25:20|2094.8|2094.5|2095|2094.7|2095|2094.7|2094.8|2094.5|4
1723595130000|2024-08-14 00:25:30|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095|2094.7|0
1723595140000|2024-08-14 00:25:40|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|0
1723595150000|2024-08-14 00:25:50|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|0
1723595160000|2024-08-14 00:26:00|2095.2|2094.9|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|1
1723595170000|2024-08-14 00:26:10|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|1
1723595180000|2024-08-14 00:26:20|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|0
1723595190000|2024-08-14 00:26:30|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723595200000|2024-08-14 00:26:40|2095.3|2095|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|0
1723595210000|2024-08-14 00:26:50|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723595220000|2024-08-14 00:27:00|2095.3|2095|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|2
1723595230000|2024-08-14 00:27:10|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723595240000|2024-08-14 00:27:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723595250000|2024-08-14 00:27:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723595260000|2024-08-14 00:27:40|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|0
1723595270000|2024-08-14 00:27:50|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723595280000|2024-08-14 00:28:00|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|1
1723595290000|2024-08-14 00:28:10|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|0
1723595300000|2024-08-14 00:28:20|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723595310000|2024-08-14 00:28:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723595320000|2024-08-14 00:28:40|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723595340000|2024-08-14 00:29:00|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723595350000|2024-08-14 00:29:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723595360000|2024-08-14 00:29:20|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723595370000|2024-08-14 00:29:30|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723595380000|2024-08-14 00:29:40|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|0
1723595390000|2024-08-14 00:29:50|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723595400000|2024-08-14 00:30:00|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|0
1723595410000|2024-08-14 00:30:10|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.2|2094.9|0
1723595420000|2024-08-14 00:30:20|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723595430000|2024-08-14 00:30:30|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2095|2094.7|0
1723595440000|2024-08-14 00:30:40|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|2094.9|2094.6|0
1723595450000|2024-08-14 00:30:50|2095|2094.7|2095|2094.7|2095.1|2094.8|2094.9|2094.6|1
1723595470000|2024-08-14 00:31:10|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|0
1723595480000|2024-08-14 00:31:20|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723595490000|2024-08-14 00:31:30|2095.1|2094.8|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|1
1723595520000|2024-08-14 00:32:00|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|1
1723595530000|2024-08-14 00:32:10|||||||||1
1723595540000|2024-08-14 00:32:20|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|0
1723595600000|2024-08-14 00:33:20|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|2094.7|2094.4|1
1723595610000|2024-08-14 00:33:30|2094.8|2094.5|2094.6|2094.3|2094.8|2094.5|2094.6|2094.3|6
1723595620000|2024-08-14 00:33:40|2094.8|2094.5|2094.7|2094.4|2094.8|2094.5|2094.7|2094.4|2
1723595630000|2024-08-14 00:33:50|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|1
1723595640000|2024-08-14 00:34:00|2094.9|2094.6|2094.8|2094.5|2094.9|2094.6|2094.8|2094.5|6
1723595650000|2024-08-14 00:34:10|2094.9|2094.6|2095|2094.7|2095|2094.7|2094.9|2094.6|2
1723595660000|2024-08-14 00:34:20|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|3
1723595680000|2024-08-14 00:34:40|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|1
1723595690000|2024-08-14 00:34:50|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723595700000|2024-08-14 00:35:00|2095.6|2095.3|2095.3|2095|2095.6|2095.3|2095.2|2094.9|5
1723595720000|2024-08-14 00:35:20|2095.2|2094.9|2095.1|2094.8|2095.3|2095|2095.1|2094.8|1
1723595730000|2024-08-14 00:35:30|2095|2094.7|2095.3|2095|2095.4|2095.1|2095|2094.7|1
1723595740000|2024-08-14 00:35:40|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723595750000|2024-08-14 00:35:50|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723595760000|2024-08-14 00:36:00|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|0
1723595780000|2024-08-14 00:36:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1723595790000|2024-08-14 00:36:30|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|1
1723595830000|2024-08-14 00:37:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723595850000|2024-08-14 00:37:30|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723595860000|2024-08-14 00:37:40|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723595880000|2024-08-14 00:38:00|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|7
1723595890000|2024-08-14 00:38:10|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|2
1723595900000|2024-08-14 00:38:20|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723595910000|2024-08-14 00:38:30|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|0
1723595920000|2024-08-14 00:38:40|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|2
1723595930000|2024-08-14 00:38:50|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723595940000|2024-08-14 00:39:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.3|2095|6
1723595950000|2024-08-14 00:39:10|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723595960000|2024-08-14 00:39:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723595970000|2024-08-14 00:39:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723595980000|2024-08-14 00:39:40|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723596000000|2024-08-14 00:40:00|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723596010000|2024-08-14 00:40:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723596020000|2024-08-14 00:40:20|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|1
1723596030000|2024-08-14 00:40:30|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723596040000|2024-08-14 00:40:40|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723596050000|2024-08-14 00:40:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723596060000|2024-08-14 00:41:00|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.7|2095.4|2
1723596070000|2024-08-14 00:41:10|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|1
1723596080000|2024-08-14 00:41:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723596090000|2024-08-14 00:41:30|2095.9|2095.6|2096.1|2095.8|2096.4|2096.1|2095.8|2095.5|2
1723596100000|2024-08-14 00:41:40|2096|2095.7|2096.4|2096.1|2096.5|2096.2|2096|2095.7|0
1723596110000|2024-08-14 00:41:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723596120000|2024-08-14 00:42:00|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|4
1723596130000|2024-08-14 00:42:10|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|1
1723596140000|2024-08-14 00:42:20|||||||||3
1723596150000|2024-08-14 00:42:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723596160000|2024-08-14 00:42:40|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723596170000|2024-08-14 00:42:50|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2096.2|2095.9|0
1723596180000|2024-08-14 00:43:00|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723596190000|2024-08-14 00:43:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723596210000|2024-08-14 00:43:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723596230000|2024-08-14 00:43:50|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|4
1723596240000|2024-08-14 00:44:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723596250000|2024-08-14 00:44:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723596260000|2024-08-14 00:44:20|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.2|2095.9|0
1723596280000|2024-08-14 00:44:40|2096.4|2096.1|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|1
1723596290000|2024-08-14 00:44:50|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723596300000|2024-08-14 00:45:00|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723596310000|2024-08-14 00:45:10|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|2
1723596320000|2024-08-14 00:45:20|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723596330000|2024-08-14 00:45:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723596340000|2024-08-14 00:45:40|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|4
1723596350000|2024-08-14 00:45:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|4
1723596360000|2024-08-14 00:46:00|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.7|2095.4|1
1723596370000|2024-08-14 00:46:10|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.7|2095.4|1
1723596380000|2024-08-14 00:46:20|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723596390000|2024-08-14 00:46:30|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723596400000|2024-08-14 00:46:40|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723596410000|2024-08-14 00:46:50|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723596420000|2024-08-14 00:47:00|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|1
1723596440000|2024-08-14 00:47:20|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|1
1723596450000|2024-08-14 00:47:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723596460000|2024-08-14 00:47:40|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|6
1723596470000|2024-08-14 00:47:50|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|6
1723596480000|2024-08-14 00:48:00|2095.4|2095.1|2095.8|2095.5|2095.8|2095.5|2095.4|2095.1|2
1723596490000|2024-08-14 00:48:10|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723596500000|2024-08-14 00:48:20|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723596510000|2024-08-14 00:48:30|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|1
1723596520000|2024-08-14 00:48:40|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|4
1723596530000|2024-08-14 00:48:50|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723596540000|2024-08-14 00:49:00|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|1
1723596560000|2024-08-14 00:49:20|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|5
1723596570000|2024-08-14 00:49:30|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|6
1723596580000|2024-08-14 00:49:40|2096|2095.7|2095.7|2095.4|2096|2095.7|2095.7|2095.4|3
1723596590000|2024-08-14 00:49:50|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|1
1723596600000|2024-08-14 00:50:00|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723596620000|2024-08-14 00:50:20|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|1
1723596640000|2024-08-14 00:50:40|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723596650000|2024-08-14 00:50:50|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|4
1723596660000|2024-08-14 00:51:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723596670000|2024-08-14 00:51:10|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|1
1723596680000|2024-08-14 00:51:20|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.2|2095.9|1
1723596690000|2024-08-14 00:51:30|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723596700000|2024-08-14 00:51:40|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723596710000|2024-08-14 00:51:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723596720000|2024-08-14 00:52:00|2096.4|2096.1|2096.4|2096.1|2096.6|2096.3|2096.3|2096|16
1723596730000|2024-08-14 00:52:10|2096.5|2096.2|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|5
1723596740000|2024-08-14 00:52:20|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723596760000|2024-08-14 00:52:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723596780000|2024-08-14 00:53:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1723596790000|2024-08-14 00:53:10|2096.4|2096.1|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|4
1723596800000|2024-08-14 00:53:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723596810000|2024-08-14 00:53:30|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|2
1723596820000|2024-08-14 00:53:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|9
1723596830000|2024-08-14 00:53:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723596840000|2024-08-14 00:54:00|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723596850000|2024-08-14 00:54:10|2096.5|2096.2|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|7
1723596860000|2024-08-14 00:54:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|6
1723596870000|2024-08-14 00:54:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723596880000|2024-08-14 00:54:40|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723596900000|2024-08-14 00:55:00|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723596910000|2024-08-14 00:55:10|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|5
1723596920000|2024-08-14 00:55:20|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723596930000|2024-08-14 00:55:30|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|1
1723596940000|2024-08-14 00:55:40|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723596950000|2024-08-14 00:55:50|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723596960000|2024-08-14 00:56:00|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|2
1723596970000|2024-08-14 00:56:10|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723596980000|2024-08-14 00:56:20|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|3
1723596990000|2024-08-14 00:56:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723597000000|2024-08-14 00:56:40|2096.2|2095.9|2096.3|2096|2096.4|2096.1|2096.2|2095.9|0
1723597010000|2024-08-14 00:56:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|6
1723597020000|2024-08-14 00:57:00|2096.5|2096.2|2096.3|2096|2096.5|2096.2|2096.3|2096|0
1723597030000|2024-08-14 00:57:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1723597040000|2024-08-14 00:57:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723597050000|2024-08-14 00:57:30|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723597060000|2024-08-14 00:57:40|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723597070000|2024-08-14 00:57:50|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|1
1723597080000|2024-08-14 00:58:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723597090000|2024-08-14 00:58:10|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|3
1723597100000|2024-08-14 00:58:20|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|3
1723597110000|2024-08-14 00:58:30|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723597120000|2024-08-14 00:58:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723597130000|2024-08-14 00:58:50|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723597140000|2024-08-14 00:59:00|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723597150000|2024-08-14 00:59:10|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|4
1723597160000|2024-08-14 00:59:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723597190000|2024-08-14 00:59:50|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723597200000|2024-08-14 01:00:00|2096.3|2096|2096.2|2095.9|2096.4|2096.1|2096.1|2095.8|5
1723597210000|2024-08-14 01:00:10|2096.1|2095.8|2096.3|2096|2096.3|2096|2096.1|2095.8|0
1723597220000|2024-08-14 01:00:20|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.1|2095.8|0
1723597240000|2024-08-14 01:00:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723597250000|2024-08-14 01:00:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723597260000|2024-08-14 01:01:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096|2095.7|2
1723597270000|2024-08-14 01:01:10|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723597280000|2024-08-14 01:01:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723597290000|2024-08-14 01:01:30|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|0
1723597300000|2024-08-14 01:01:40|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723597320000|2024-08-14 01:02:00|2096.5|2096.2|2096.3|2096|2096.5|2096.2|2096.3|2096|1
1723597330000|2024-08-14 01:02:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1723597340000|2024-08-14 01:02:20|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723597360000|2024-08-14 01:02:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723597370000|2024-08-14 01:02:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723597380000|2024-08-14 01:03:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723597390000|2024-08-14 01:03:10|2096|2095.7|2096.1|2095.8|2096.2|2095.9|2096|2095.7|1
1723597400000|2024-08-14 01:03:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723597420000|2024-08-14 01:03:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723597430000|2024-08-14 01:03:50|2096.2|2095.9|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|2
1723597440000|2024-08-14 01:04:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|2
1723597450000|2024-08-14 01:04:10|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|4
1723597460000|2024-08-14 01:04:20|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|2
1723597470000|2024-08-14 01:04:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723597480000|2024-08-14 01:04:40|2096.4|2096.1|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|2
1723597490000|2024-08-14 01:04:50|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723597500000|2024-08-14 01:05:00|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723597520000|2024-08-14 01:05:20|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723597530000|2024-08-14 01:05:30|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.3|2096|0
1723597540000|2024-08-14 01:05:40|2096.2|2095.9|2096.6|2096.3|2096.6|2096.3|2096.2|2095.9|12
1723597550000|2024-08-14 01:05:50|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723597560000|2024-08-14 01:06:00|2096.5|2096.2|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|0
1723597570000|2024-08-14 01:06:10|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|0
1723597590000|2024-08-14 01:06:30|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|1
1723597600000|2024-08-14 01:06:40|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723597610000|2024-08-14 01:06:50|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723597620000|2024-08-14 01:07:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|2
1723597630000|2024-08-14 01:07:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1723597640000|2024-08-14 01:07:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|2
1723597650000|2024-08-14 01:07:30|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723597660000|2024-08-14 01:07:40|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.6|2096.3|5
1723597690000|2024-08-14 01:08:10|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723597700000|2024-08-14 01:08:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1723597710000|2024-08-14 01:08:30|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723597720000|2024-08-14 01:08:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|1
1723597730000|2024-08-14 01:08:50|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723597750000|2024-08-14 01:09:10|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723597760000|2024-08-14 01:09:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723597770000|2024-08-14 01:09:30|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|0
1723597780000|2024-08-14 01:09:40|2096.4|2096.1|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|0
1723597790000|2024-08-14 01:09:50|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|0
1723597800000|2024-08-14 01:10:00|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723597810000|2024-08-14 01:10:10|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723597820000|2024-08-14 01:10:20|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723597830000|2024-08-14 01:10:30|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723597840000|2024-08-14 01:10:40|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723597850000|2024-08-14 01:10:50|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723597860000|2024-08-14 01:11:00|2096.5|2096.2|2096.3|2096|2096.6|2096.3|2096.3|2096|8
1723597870000|2024-08-14 01:11:10|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723597880000|2024-08-14 01:11:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723597890000|2024-08-14 01:11:30|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723597900000|2024-08-14 01:11:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723597930000|2024-08-14 01:12:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|3
1723597940000|2024-08-14 01:12:20|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|2
1723597950000|2024-08-14 01:12:30|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723597970000|2024-08-14 01:12:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723597980000|2024-08-14 01:13:00|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723597990000|2024-08-14 01:13:10|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723598000000|2024-08-14 01:13:20|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723598010000|2024-08-14 01:13:30|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723598020000|2024-08-14 01:13:40|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|5
1723598030000|2024-08-14 01:13:50|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723598050000|2024-08-14 01:14:10|||||||||1
1723598060000|2024-08-14 01:14:20|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723598080000|2024-08-14 01:14:40|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723598100000|2024-08-14 01:15:00|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723598110000|2024-08-14 01:15:10|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|1
1723598120000|2024-08-14 01:15:20|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723598130000|2024-08-14 01:15:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723598140000|2024-08-14 01:15:40|2096.6|2096.3|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|3
1723598150000|2024-08-14 01:15:50|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|1
1723598160000|2024-08-14 01:16:00|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|1
1723598170000|2024-08-14 01:16:10|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|2
1723598180000|2024-08-14 01:16:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|3
1723598200000|2024-08-14 01:16:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723598210000|2024-08-14 01:16:50|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723598220000|2024-08-14 01:17:00|2096.3|2096|2096.4|2096.1|2096.5|2096.2|2096.3|2096|0
1723598230000|2024-08-14 01:17:10|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|10
1723598240000|2024-08-14 01:17:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2
1723598250000|2024-08-14 01:17:30|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723598260000|2024-08-14 01:17:40|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|2
1723598270000|2024-08-14 01:17:50|2096.5|2096.2|2096.4|2096.1|2096.6|2096.3|2096.4|2096.1|0
1723598280000|2024-08-14 01:18:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723598290000|2024-08-14 01:18:10|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723598300000|2024-08-14 01:18:20|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|1
1723598320000|2024-08-14 01:18:40|2096.4|2096.1|2096.3|2096|2096.5|2096.2|2096.3|2096|4
1723598360000|2024-08-14 01:19:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723598370000|2024-08-14 01:19:30|2096.3|2096|2096.5|2096.2|2096.5|2096.2|2096.3|2096|0
1723598380000|2024-08-14 01:19:40|2096.4|2096.1|2096.7|2096.4|2096.7|2096.4|2096.4|2096.1|0
1723598390000|2024-08-14 01:19:50|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|2
1723598400000|2024-08-14 01:20:00|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723598410000|2024-08-14 01:20:10|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723598420000|2024-08-14 01:20:20|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|1
1723598440000|2024-08-14 01:20:40|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|4
1723598450000|2024-08-14 01:20:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|4
1723598460000|2024-08-14 01:21:00|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|5
1723598470000|2024-08-14 01:21:10|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723598480000|2024-08-14 01:21:20|2096.2|2095.9|2096.4|2096.1|2096.5|2096.2|2096.2|2095.9|0
1723598490000|2024-08-14 01:21:30|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723598510000|2024-08-14 01:21:50|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723598520000|2024-08-14 01:22:00|2096.6|2096.3|2097.3|2097|2097.3|2097|2096.5|2096.2|6
1723598530000|2024-08-14 01:22:10|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|3
1723598540000|2024-08-14 01:22:20|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|2
1723598550000|2024-08-14 01:22:30|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|0
1723598560000|2024-08-14 01:22:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.3|2097|1
1723598570000|2024-08-14 01:22:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|0
1723598580000|2024-08-14 01:23:00|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|0
1723598590000|2024-08-14 01:23:10|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.2|2096.9|5
1723598600000|2024-08-14 01:23:20|2097.3|2097|2097.3|2097|2097.4|2097.1|2097.3|2097|0
1723598610000|2024-08-14 01:23:30|2097.4|2097.1|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|1
1723598620000|2024-08-14 01:23:40|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|0
1723598640000|2024-08-14 01:24:00|2097.3|2097|2097.3|2097|2097.4|2097.1|2097.3|2097|2
1723598650000|2024-08-14 01:24:10|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|2
1723598660000|2024-08-14 01:24:20|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|0
1723598670000|2024-08-14 01:24:30|2097.2|2096.9|2097.5|2097.2|2097.5|2097.2|2097.2|2096.9|1
1723598680000|2024-08-14 01:24:40|2097.3|2097|2097.1|2096.8|2097.3|2097|2097.1|2096.8|2
1723598690000|2024-08-14 01:24:50|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|2
1723598700000|2024-08-14 01:25:00|2097.1|2096.8|2097.2|2096.9|2097.4|2097.1|2097.1|2096.8|1
1723598710000|2024-08-14 01:25:10|2097.1|2096.8|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|1
1723598720000|2024-08-14 01:25:20|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|0
1723598740000|2024-08-14 01:25:40|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|0
1723598750000|2024-08-14 01:25:50|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723598760000|2024-08-14 01:26:00|2097.3|2097|2097.3|2097|2097.3|2097|2097.2|2096.9|0
1723598770000|2024-08-14 01:26:10|||||||||1
1723598780000|2024-08-14 01:26:20|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|1
1723598790000|2024-08-14 01:26:30|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|3
1723598800000|2024-08-14 01:26:40|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|0
1723598810000|2024-08-14 01:26:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|0
1723598820000|2024-08-14 01:27:00|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|1
1723598830000|2024-08-14 01:27:10|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|0
1723598840000|2024-08-14 01:27:20|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|0
1723598860000|2024-08-14 01:27:40|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2
1723598870000|2024-08-14 01:27:50|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|0
1723598880000|2024-08-14 01:28:00|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|2
1723598890000|2024-08-14 01:28:10|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|0
1723598900000|2024-08-14 01:28:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1723598930000|2024-08-14 01:28:50|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|0
1723598940000|2024-08-14 01:29:00|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2
1723598950000|2024-08-14 01:29:10|2097.4|2097.1|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|0
1723598970000|2024-08-14 01:29:30|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|5
1723598980000|2024-08-14 01:29:40|2097.7|2097.4|2097.9|2097.6|2097.9|2097.6|2097.7|2097.4|4
1723598990000|2024-08-14 01:29:50|2097.8|2097.5|2097.9|2097.6|2097.9|2097.6|2097.8|2097.5|0
1723599000000|2024-08-14 01:30:00|2097.8|2097.5|2097.8|2097.5|2097.9|2097.6|2097.7|2097.4|0
1723599010000|2024-08-14 01:30:10|2097.9|2097.6|2098|2097.7|2098.1|2097.8|2097.9|2097.6|1
1723599020000|2024-08-14 01:30:20|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|0
1723599030000|2024-08-14 01:30:30|2098.1|2097.8|2098.3|2098|2098.4|2098.1|2098.1|2097.8|21
1723599040000|2024-08-14 01:30:40|2098.4|2098.1|2098|2097.7|2098.4|2098.1|2098|2097.7|13
1723599050000|2024-08-14 01:30:50|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|5
1723599060000|2024-08-14 01:31:00|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|1
1723599070000|2024-08-14 01:31:10|2097.8|2097.5|2097.9|2097.6|2097.9|2097.6|2097.8|2097.5|2
1723599080000|2024-08-14 01:31:20|2098|2097.7|2098|2097.7|2098.1|2097.8|2098|2097.7|0
1723599090000|2024-08-14 01:31:30|2098.1|2097.8|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|3
1723599100000|2024-08-14 01:31:40|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|3
1723599110000|2024-08-14 01:31:50|2098|2097.7|2098|2097.7|2098.2|2097.9|2098|2097.7|3
1723599130000|2024-08-14 01:32:10|2098.1|2097.8|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|0
1723599140000|2024-08-14 01:32:20|2098.2|2097.9|2099.1|2098.8|2099.2|2098.9|2098.1|2097.8|10
1723599150000|2024-08-14 01:32:30|2099.2|2098.9|2098.8|2098.5|2099.2|2098.9|2098.8|2098.5|2
1723599160000|2024-08-14 01:32:40|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.5|2098.2|2
1723599170000|2024-08-14 01:32:50|2098.5|2098.2|2098.8|2098.5|2098.8|2098.5|2098.5|2098.2|1
1723599180000|2024-08-14 01:33:00|2098.7|2098.4|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|0
1723599190000|2024-08-14 01:33:10|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|0
1723599200000|2024-08-14 01:33:20|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|2
1723599210000|2024-08-14 01:33:30|2098.7|2098.4|2098.4|2098.1|2098.7|2098.4|2098.4|2098.1|3
1723599220000|2024-08-14 01:33:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.4|2098.1|3
1723599230000|2024-08-14 01:33:50|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|1
1723599240000|2024-08-14 01:34:00|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|4
1723599250000|2024-08-14 01:34:10|2099|2098.7|2098.9|2098.6|2099|2098.7|2098.9|2098.6|4
1723599260000|2024-08-14 01:34:20|2098.8|2098.5|2098.6|2098.3|2098.8|2098.5|2098.6|2098.3|4
1723599270000|2024-08-14 01:34:30|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|0
1723599280000|2024-08-14 01:34:40|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|0
1723599290000|2024-08-14 01:34:50|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|1
1723599300000|2024-08-14 01:35:00|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|2
1723599310000|2024-08-14 01:35:10|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1723599320000|2024-08-14 01:35:20|2098.9|2098.6|2098.9|2098.6|2099|2098.7|2098.9|2098.6|0
1723599340000|2024-08-14 01:35:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|0
1723599350000|2024-08-14 01:35:50|2098.8|2098.5|2098.9|2098.6|2099|2098.7|2098.8|2098.5|2
1723599360000|2024-08-14 01:36:00|2099|2098.7|2099.1|2098.8|2099.2|2098.9|2098.9|2098.6|4
1723599370000|2024-08-14 01:36:10|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|2
1723599380000|2024-08-14 01:36:20|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|0
1723599390000|2024-08-14 01:36:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|0
1723599400000|2024-08-14 01:36:40|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1723599410000|2024-08-14 01:36:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|0
1723599420000|2024-08-14 01:37:00|2098.9|2098.6|2098.8|2098.5|2099|2098.7|2098.8|2098.5|0
1723599430000|2024-08-14 01:37:10|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|0
1723599440000|2024-08-14 01:37:20|2099|2098.7|2098.8|2098.5|2099|2098.7|2098.8|2098.5|1
1723599450000|2024-08-14 01:37:30|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|0
1723599460000|2024-08-14 01:37:40|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|0
1723599470000|2024-08-14 01:37:50|2098.5|2098.2|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|6
1723599480000|2024-08-14 01:38:00|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|0
1723599490000|2024-08-14 01:38:10|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|0
1723599500000|2024-08-14 01:38:20|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|0
1723599510000|2024-08-14 01:38:30|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|0
1723599520000|2024-08-14 01:38:40|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|0
1723599530000|2024-08-14 01:38:50|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|0
1723599540000|2024-08-14 01:39:00|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|0
1723599550000|2024-08-14 01:39:10|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|1
1723599560000|2024-08-14 01:39:20|2098.9|2098.6|2098.9|2098.6|2099|2098.7|2098.9|2098.6|2
1723599570000|2024-08-14 01:39:30|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|0
1723599580000|2024-08-14 01:39:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|0
1723599590000|2024-08-14 01:39:50|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2
1723599600000|2024-08-14 01:40:00|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|1
1723599610000|2024-08-14 01:40:10|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2
1723599620000|2024-08-14 01:40:20|2099|2098.7|2098.9|2098.6|2099.1|2098.8|2098.9|2098.6|15
1723599630000|2024-08-14 01:40:30|2099|2098.7|2098.9|2098.6|2099|2098.7|2098.9|2098.6|0
1723599640000|2024-08-14 01:40:40|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|0
1723599650000|2024-08-14 01:40:50|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|2
1723599660000|2024-08-14 01:41:00|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|0
1723599670000|2024-08-14 01:41:10|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|0
1723599730000|2024-08-14 01:42:10|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|0
1723599740000|2024-08-14 01:42:20|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|0
1723599750000|2024-08-14 01:42:30|||||||||1
1723599760000|2024-08-14 01:42:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|0
1723599770000|2024-08-14 01:42:50|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|1
1723599780000|2024-08-14 01:43:00|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|5
1723599790000|2024-08-14 01:43:10|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.2|2098.9|0
1723599810000|2024-08-14 01:43:30|2099.3|2099|2099.3|2099|2099.3|2099|2099.2|2098.9|4
1723599820000|2024-08-14 01:43:40|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.2|2098.9|0
1723599830000|2024-08-14 01:43:50|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.3|2099|4
1723599840000|2024-08-14 01:44:00|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.2|2098.9|1
1723599850000|2024-08-14 01:44:10|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|1
1723599860000|2024-08-14 01:44:20|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|0
1723599870000|2024-08-14 01:44:30|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.2|2098.9|3
1723599880000|2024-08-14 01:44:40|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|2
1723599890000|2024-08-14 01:44:50|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|7
1723599900000|2024-08-14 01:45:00|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|4
1723599910000|2024-08-14 01:45:10|2099.3|2099|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|0
1723599920000|2024-08-14 01:45:20|2099.3|2099|2099.3|2099|2099.3|2099|2099.2|2098.9|1
1723599930000|2024-08-14 01:45:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|0
1723599940000|2024-08-14 01:45:40|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|1
1723599950000|2024-08-14 01:45:50|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099|2098.7|2
1723599960000|2024-08-14 01:46:00|2099.3|2099|2099.6|2099.3|2099.6|2099.3|2099.3|2099|16
1723599970000|2024-08-14 01:46:10|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|10
1723599980000|2024-08-14 01:46:20|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|11
1723599990000|2024-08-14 01:46:30|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|9
1723600000000|2024-08-14 01:46:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1723600010000|2024-08-14 01:46:50|2099.7|2099.4|2100|2099.7|2100|2099.7|2099.7|2099.4|11
1723600030000|2024-08-14 01:47:10|2099.8|2099.5|2099.9|2099.6|2100|2099.7|2099.8|2099.5|10
1723600040000|2024-08-14 01:47:20|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|2
1723600050000|2024-08-14 01:47:30|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|0
1723600070000|2024-08-14 01:47:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1723600080000|2024-08-14 01:48:00|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.5|2099.2|1
1723600090000|2024-08-14 01:48:10|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|0
1723600100000|2024-08-14 01:48:20|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|2
1723600110000|2024-08-14 01:48:30|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|3
1723600120000|2024-08-14 01:48:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|2
1723600130000|2024-08-14 01:48:50|2099.5|2099.2|2099.8|2099.5|2099.8|2099.5|2099.5|2099.2|1
1723600140000|2024-08-14 01:49:00|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|17
1723600170000|2024-08-14 01:49:30|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|0
1723600190000|2024-08-14 01:49:50|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|1
1723600200000|2024-08-14 01:50:00|||||||||1
1723600220000|2024-08-14 01:50:20|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|4
1723600240000|2024-08-14 01:50:40|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|0
1723600250000|2024-08-14 01:50:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|0
1723600260000|2024-08-14 01:51:00|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1723600270000|2024-08-14 01:51:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|3
1723600280000|2024-08-14 01:51:20|2100.4|2100.1|2100.2|2099.9|2100.4|2100.1|2100.2|2099.9|6
1723600310000|2024-08-14 01:51:50|2100.1|2099.8|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|5
1723600320000|2024-08-14 01:52:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1723600330000|2024-08-14 01:52:10|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1723600340000|2024-08-14 01:52:20|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1723600350000|2024-08-14 01:52:30|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1723600360000|2024-08-14 01:52:40|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|5
1723600370000|2024-08-14 01:52:50|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|0
1723600380000|2024-08-14 01:53:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|0
1723600400000|2024-08-14 01:53:20|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|0
1723600410000|2024-08-14 01:53:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|0
1723600420000|2024-08-14 01:53:40|2099.7|2099.4|2099.6|2099.3|2099.8|2099.5|2099.5|2099.2|1
1723600430000|2024-08-14 01:53:50|||||||||6
1723600440000|2024-08-14 01:54:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|2
1723600450000|2024-08-14 01:54:10|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|0
1723600460000|2024-08-14 01:54:20|||||||||1
1723600470000|2024-08-14 01:54:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|0
1723600500000|2024-08-14 01:55:00|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|2
1723600520000|2024-08-14 01:55:20|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|0
1723600530000|2024-08-14 01:55:30|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|3
1723600540000|2024-08-14 01:55:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1723600560000|2024-08-14 01:56:00|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|0
1723600580000|2024-08-14 01:56:20|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1723600590000|2024-08-14 01:56:30|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2
1723600610000|2024-08-14 01:56:50|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|8
1723600620000|2024-08-14 01:57:00|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|1
1723600650000|2024-08-14 01:57:30|||||||||4
1723600660000|2024-08-14 01:57:40|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.3|2100|0
1723600670000|2024-08-14 01:57:50|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1723600680000|2024-08-14 01:58:00|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|0
1723600690000|2024-08-14 01:58:10|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|0
1723600700000|2024-08-14 01:58:20|2100.4|2100.1|2100.6|2100.3|2100.6|2100.3|2100.4|2100.1|3
1723600710000|2024-08-14 01:58:30|2100.5|2100.2|2100.4|2100.1|2100.6|2100.3|2100.4|2100.1|3
1723600720000|2024-08-14 01:58:40|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|3
1723600730000|2024-08-14 01:58:50|2100.1|2099.8|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|5
1723600740000|2024-08-14 01:59:00|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|1
1723600750000|2024-08-14 01:59:10|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|0
1723600760000|2024-08-14 01:59:20|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|1
1723600770000|2024-08-14 01:59:30|2100|2099.7|2100.2|2099.9|2100.2|2099.9|2100|2099.7|2
1723600800000|2024-08-14 02:00:00|2100.3|2100|2100.2|2099.9|2100.4|2100.1|2100.1|2099.8|20
1723600810000|2024-08-14 02:00:10|2100|2099.7|2099.7|2099.4|2100|2099.7|2099.5|2099.2|20
1723600820000|2024-08-14 02:00:20|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|1
1723600830000|2024-08-14 02:00:30|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.7|2099.4|1
1723600840000|2024-08-14 02:00:40|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|2
1723600850000|2024-08-14 02:00:50|2099.7|2099.4|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|2
1723600860000|2024-08-14 02:01:00|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|0
1723600870000|2024-08-14 02:01:10|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|1
1723600880000|2024-08-14 02:01:20|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|2
1723600890000|2024-08-14 02:01:30|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|5
1723600900000|2024-08-14 02:01:40|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.4|2099.1|3
1723600910000|2024-08-14 02:01:50|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|2
1723600920000|2024-08-14 02:02:00|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723600930000|2024-08-14 02:02:10|||||||||2
1723600940000|2024-08-14 02:02:20|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|8
1723600970000|2024-08-14 02:02:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1723600980000|2024-08-14 02:03:00|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|0
1723600990000|2024-08-14 02:03:10|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|0
1723601030000|2024-08-14 02:03:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|0
1723601050000|2024-08-14 02:04:10|2099.3|2099|2099|2098.7|2099.3|2099|2099|2098.7|5
1723601060000|2024-08-14 02:04:20|2098.9|2098.6|2098.2|2097.9|2098.9|2098.6|2098.2|2097.9|3
1723601070000|2024-08-14 02:04:30|2098.3|2098|2098.3|2098|2098.3|2098|2098.2|2097.9|0
1723601080000|2024-08-14 02:04:40|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.3|2098|0
1723601090000|2024-08-14 02:04:50|2098.5|2098.2|2098.2|2097.9|2098.5|2098.2|2098.2|2097.9|1
1723601100000|2024-08-14 02:05:00|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|0
1723601110000|2024-08-14 02:05:10|2098.2|2097.9|2098|2097.7|2098.2|2097.9|2097.9|2097.6|7
1723601120000|2024-08-14 02:05:20|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|0
1723601130000|2024-08-14 02:05:30|2097.9|2097.6|2097.9|2097.6|2098|2097.7|2097.9|2097.6|3
1723601140000|2024-08-14 02:05:40|2098|2097.7|2098|2097.7|2098|2097.7|2097.9|2097.6|0
1723601150000|2024-08-14 02:05:50|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|0
1723601160000|2024-08-14 02:06:00|2097.4|2097.1|2096.1|2095.8|2097.4|2097.1|2095.6|2095.3|25
1723601170000|2024-08-14 02:06:10|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|1
1723601180000|2024-08-14 02:06:20|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|1
1723601190000|2024-08-14 02:06:30|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723601200000|2024-08-14 02:06:40|2096.7|2096.4|2096.7|2096.4|2096.8|2096.5|2096.6|2096.3|0
1723601210000|2024-08-14 02:06:50|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.3|2096|0
1723601220000|2024-08-14 02:07:00|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|0
1723601230000|2024-08-14 02:07:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723601240000|2024-08-14 02:07:20|2096.5|2096.2|2096.5|2096.2|2096.7|2096.4|2096.5|2096.2|1
1723601250000|2024-08-14 02:07:30|2096.3|2096|2096.1|2095.8|2096.3|2096|2096|2095.7|1
1723601260000|2024-08-14 02:07:40|2096.2|2095.9|2096.5|2096.2|2096.5|2096.2|2096.2|2095.9|1
1723601270000|2024-08-14 02:07:50|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723601280000|2024-08-14 02:08:00|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723601290000|2024-08-14 02:08:10|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723601300000|2024-08-14 02:08:20|2096.5|2096.2|2096.9|2096.6|2096.9|2096.6|2096.5|2096.2|2
1723601320000|2024-08-14 02:08:40|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|0
1723601330000|2024-08-14 02:08:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723601340000|2024-08-14 02:09:00|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723601350000|2024-08-14 02:09:10|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|1
1723601360000|2024-08-14 02:09:20|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|2
1723601370000|2024-08-14 02:09:30|2096.9|2096.6|2097|2096.7|2097|2096.7|2096.9|2096.6|3
1723601380000|2024-08-14 02:09:40|2097.1|2096.8|2097.3|2097|2097.3|2097|2097.1|2096.8|3
1723601390000|2024-08-14 02:09:50|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|0
1723601400000|2024-08-14 02:10:00|2097.4|2097.1|2097.2|2096.9|2097.4|2097.1|2097.1|2096.8|5
1723601410000|2024-08-14 02:10:10|2097.3|2097|2097.3|2097|2097.3|2097|2097.2|2096.9|0
1723601420000|2024-08-14 02:10:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723601430000|2024-08-14 02:10:30|2097.1|2096.8|2096.7|2096.4|2097.1|2096.8|2096.7|2096.4|0
1723601440000|2024-08-14 02:10:40|2096.8|2096.5|2096.4|2096.1|2096.8|2096.5|2096.3|2096|0
1723601460000|2024-08-14 02:11:00|2096.1|2095.8|2095.1|2094.8|2096.4|2096.1|2095.1|2094.8|26
1723601470000|2024-08-14 02:11:10|2095.2|2094.9|2095.7|2095.4|2095.7|2095.4|2095.2|2094.9|5
1723601480000|2024-08-14 02:11:20|2095.6|2095.3|2095.7|2095.4|2095.8|2095.5|2095.5|2095.2|1
1723601490000|2024-08-14 02:11:30|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723601500000|2024-08-14 02:11:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2095.8|2095.5|2
1723601510000|2024-08-14 02:11:50|2096.2|2095.9|2095.8|2095.5|2096.2|2095.9|2095.8|2095.5|8
1723601520000|2024-08-14 02:12:00|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.6|2095.3|0
1723601530000|2024-08-14 02:12:10|2095.7|2095.4|2095.3|2095|2095.8|2095.5|2095.3|2095|1
1723601540000|2024-08-14 02:12:20|2095.2|2094.9|2095.1|2094.8|2095.3|2095|2095|2094.7|6
1723601550000|2024-08-14 02:12:30|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.1|2094.8|2
1723601560000|2024-08-14 02:12:40|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723601570000|2024-08-14 02:12:50|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2095.1|2094.8|1
1723601580000|2024-08-14 02:13:00|2095.2|2094.9|2094.7|2094.4|2095.3|2095|2094.6|2094.3|11
1723601590000|2024-08-14 02:13:10|2094.6|2094.3|2095|2094.7|2095.2|2094.9|2094.5|2094.2|10
1723601600000|2024-08-14 02:13:20|2095.1|2094.8|2095|2094.7|2095.2|2094.9|2095|2094.7|2
1723601610000|2024-08-14 02:13:30|2094.9|2094.6|2095.2|2094.9|2095.2|2094.9|2094.9|2094.6|1
1723601630000|2024-08-14 02:13:50|2095|2094.7|2094.9|2094.6|2095|2094.7|2094.7|2094.4|6
1723601640000|2024-08-14 02:14:00|2095|2094.7|2095.6|2095.3|2095.6|2095.3|2095|2094.7|7
1723601650000|2024-08-14 02:14:10|2095.5|2095.2|2095.1|2094.8|2095.5|2095.2|2095.1|2094.8|0
1723601660000|2024-08-14 02:14:20|2095.2|2094.9|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|3
1723601670000|2024-08-14 02:14:30|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|0
1723601680000|2024-08-14 02:14:40|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2094.9|2094.6|7
1723601690000|2024-08-14 02:14:50|2095.3|2095|2094.9|2094.6|2095.4|2095.1|2094.9|2094.6|4
1723601700000|2024-08-14 02:15:00|2095|2094.7|2095|2094.7|2095.1|2094.8|2094.9|2094.6|8
1723601710000|2024-08-14 02:15:10|2095.2|2094.9|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|4
1723601720000|2024-08-14 02:15:20|2095.2|2094.9|2094.9|2094.6|2095.2|2094.9|2094.9|2094.6|4
1723601730000|2024-08-14 02:15:30|2094.8|2094.5|2094.9|2094.6|2095|2094.7|2094.8|2094.5|3
1723601740000|2024-08-14 02:15:40|2094.8|2094.5|2094.7|2094.4|2094.8|2094.5|2094.7|2094.4|3
1723601750000|2024-08-14 02:15:50|2094.8|2094.5|2094.8|2094.5|2094.8|2094.5|2094.7|2094.4|1
1723601760000|2024-08-14 02:16:00|2094.7|2094.4|2094.8|2094.5|2094.9|2094.6|2094.7|2094.4|6
1723601770000|2024-08-14 02:16:10|2094.9|2094.6|2095.2|2094.9|2095.3|2095|2094.9|2094.6|11
1723601780000|2024-08-14 02:16:20|2095.1|2094.8|2095.1|2094.8|2095.2|2094.9|2094.8|2094.5|5
1723601790000|2024-08-14 02:16:30|2095.2|2094.9|2095.8|2095.5|2096|2095.7|2094.8|2094.5|17
1723601800000|2024-08-14 02:16:40|2095.7|2095.4|2095.4|2095.1|2095.7|2095.4|2095.3|2095|3
1723601810000|2024-08-14 02:16:50|2095.5|2095.2|2095|2094.7|2095.5|2095.2|2095|2094.7|8
1723601820000|2024-08-14 02:17:00|2095.1|2094.8|2095.2|2094.9|2095.5|2095.2|2095|2094.7|20
1723601830000|2024-08-14 02:17:10|2095.1|2094.8|2095|2094.7|2095.2|2094.9|2094.8|2094.5|2
1723601840000|2024-08-14 02:17:20|2095.1|2094.8|2095.4|2095.1|2095.4|2095.1|2095|2094.7|3
1723601850000|2024-08-14 02:17:30|2095.3|2095|2095.4|2095.1|2095.6|2095.3|2095.3|2095|2
1723601860000|2024-08-14 02:17:40|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|2
1723601870000|2024-08-14 02:17:50|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|2
1723601880000|2024-08-14 02:18:00|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.4|2095.1|3
1723601890000|2024-08-14 02:18:10|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|2
1723601900000|2024-08-14 02:18:20|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|1
1723601910000|2024-08-14 02:18:30|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|10
1723601920000|2024-08-14 02:18:40|2095.3|2095|2095.5|2095.2|2095.5|2095.2|2095.3|2095|1
1723601930000|2024-08-14 02:18:50|2095.3|2095|2095.4|2095.1|2095.7|2095.4|2095.2|2094.9|13
1723601940000|2024-08-14 02:19:00|2095.5|2095.2|2095|2094.7|2095.5|2095.2|2095|2094.7|31
1723601950000|2024-08-14 02:19:10|2095.1|2094.8|2095|2094.7|2095.2|2094.9|2095|2094.7|1
1723601960000|2024-08-14 02:19:20|2094.9|2094.6|2095.1|2094.8|2095.2|2094.9|2094.9|2094.6|0
1723601970000|2024-08-14 02:19:30|2095.2|2094.9|2094.9|2094.6|2095.2|2094.9|2094.8|2094.5|0
1723601980000|2024-08-14 02:19:40|2095|2094.7|2095|2094.7|2095|2094.7|2094.9|2094.6|0
1723601990000|2024-08-14 02:19:50|2095.1|2094.8|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|0
1723602000000|2024-08-14 02:20:00|2095.3|2095|2095.3|2095|2095.5|2095.2|2095.2|2094.9|3
1723602010000|2024-08-14 02:20:10|2095.2|2094.9|2095.4|2095.1|2095.4|2095.1|2095.2|2094.9|3
1723602020000|2024-08-14 02:20:20|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.3|2095|1
1723602030000|2024-08-14 02:20:30|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|0
1723602040000|2024-08-14 02:20:40|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|0
1723602050000|2024-08-14 02:20:50|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|3
1723602060000|2024-08-14 02:21:00|2095.1|2094.8|2095.1|2094.8|2095.1|2094.8|2095|2094.7|4
1723602070000|2024-08-14 02:21:10|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2095.2|2094.9|2
1723602080000|2024-08-14 02:21:20|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2095.2|2094.9|0
1723602090000|2024-08-14 02:21:30|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|0
1723602100000|2024-08-14 02:21:40|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2095.2|2094.9|0
1723602110000|2024-08-14 02:21:50|2095.4|2095.1|2095.5|2095.2|2095.6|2095.3|2095.4|2095.1|5
1723602120000|2024-08-14 02:22:00|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|8
1723602130000|2024-08-14 02:22:10|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.3|2095|1
1723602140000|2024-08-14 02:22:20|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|3
1723602150000|2024-08-14 02:22:30|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095|2094.7|0
1723602160000|2024-08-14 02:22:40|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.1|2094.8|2
1723602170000|2024-08-14 02:22:50|2095.2|2094.9|2095.2|2094.9|2095.3|2095|2095.1|2094.8|0
1723602180000|2024-08-14 02:23:00|2095.3|2095|2095.3|2095|2095.3|2095|2095.2|2094.9|2
1723602190000|2024-08-14 02:23:10|2095.4|2095.1|2095.1|2094.8|2095.4|2095.1|2095.1|2094.8|1
1723602200000|2024-08-14 02:23:20|2095.2|2094.9|2095.1|2094.8|2095.2|2094.9|2095.1|2094.8|0
1723602210000|2024-08-14 02:23:30|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|0
1723602220000|2024-08-14 02:23:40|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|0
1723602230000|2024-08-14 02:23:50|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723602240000|2024-08-14 02:24:00|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|3
1723602250000|2024-08-14 02:24:10|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.2|2094.9|0
1723602260000|2024-08-14 02:24:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723602270000|2024-08-14 02:24:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723602280000|2024-08-14 02:24:40|2095.4|2095.1|2095.4|2095.1|2095.6|2095.3|2095.3|2095|2
1723602290000|2024-08-14 02:24:50|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.2|2094.9|0
1723602300000|2024-08-14 02:25:00|2095.4|2095.1|2095.3|2095|2095.5|2095.2|2095.2|2094.9|2
1723602310000|2024-08-14 02:25:10|2095.2|2094.9|2095.4|2095.1|2095.4|2095.1|2095.2|2094.9|1
1723602330000|2024-08-14 02:25:30|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|0
1723602350000|2024-08-14 02:25:50|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|5
1723602360000|2024-08-14 02:26:00|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.3|2095|2
1723602370000|2024-08-14 02:26:10|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095.3|2095|0
1723602380000|2024-08-14 02:26:20|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|3
1723602390000|2024-08-14 02:26:30|2095.1|2094.8|2095.3|2095|2095.4|2095.1|2095.1|2094.8|5
1723602400000|2024-08-14 02:26:40|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|1
1723602410000|2024-08-14 02:26:50|2095.3|2095|2095.3|2095|2095.5|2095.2|2095.3|2095|2
1723602420000|2024-08-14 02:27:00|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|3
1723602430000|2024-08-14 02:27:10|2095.3|2095|2095.3|2095|2095.4|2095.1|2095.3|2095|0
1723602440000|2024-08-14 02:27:20|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723602450000|2024-08-14 02:27:30|2095.6|2095.3|2095.7|2095.4|2095.8|2095.5|2095.6|2095.3|1
1723602460000|2024-08-14 02:27:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|1
1723602470000|2024-08-14 02:27:50|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|2
1723602480000|2024-08-14 02:28:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|4
1723602490000|2024-08-14 02:28:10|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723602500000|2024-08-14 02:28:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723602510000|2024-08-14 02:28:30|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723602520000|2024-08-14 02:28:40|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723602530000|2024-08-14 02:28:50|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096|2095.7|1
1723602540000|2024-08-14 02:29:00|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|2
1723602550000|2024-08-14 02:29:10|2096.3|2096|2096.1|2095.8|2096.3|2096|2096.1|2095.8|2
1723602560000|2024-08-14 02:29:20|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|2
1723602570000|2024-08-14 02:29:30|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|1
1723602580000|2024-08-14 02:29:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2
1723602590000|2024-08-14 02:29:50|2095.6|2095.3|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723602600000|2024-08-14 02:30:00|2095.7|2095.4|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|4
1723602610000|2024-08-14 02:30:10|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723602620000|2024-08-14 02:30:20|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|1
1723602630000|2024-08-14 02:30:30|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723602650000|2024-08-14 02:30:50|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|2
1723602660000|2024-08-14 02:31:00|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.6|2095.3|1
1723602670000|2024-08-14 02:31:10|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723602680000|2024-08-14 02:31:20|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723602690000|2024-08-14 02:31:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|1
1723602700000|2024-08-14 02:31:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|2
1723602710000|2024-08-14 02:31:50|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|0
1723602720000|2024-08-14 02:32:00|2096.2|2095.9|2095.9|2095.6|2096.2|2095.9|2095.9|2095.6|1
1723602730000|2024-08-14 02:32:10|2096|2095.7|2096|2095.7|2096.2|2095.9|2096|2095.7|0
1723602740000|2024-08-14 02:32:20|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|0
1723602750000|2024-08-14 02:32:30|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723602760000|2024-08-14 02:32:40|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1723602770000|2024-08-14 02:32:50|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723602780000|2024-08-14 02:33:00|2095.6|2095.3|2096.1|2095.8|2096.1|2095.8|2095.6|2095.3|5
1723602790000|2024-08-14 02:33:10|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2096|2095.7|2
1723602800000|2024-08-14 02:33:20|2095.9|2095.6|2096|2095.7|2096.1|2095.8|2095.9|2095.6|1
1723602810000|2024-08-14 02:33:30|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|0
1723602820000|2024-08-14 02:33:40|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|1
1723602830000|2024-08-14 02:33:50|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|0
1723602840000|2024-08-14 02:34:00|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.7|2095.4|3
1723602850000|2024-08-14 02:34:10|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|1
1723602860000|2024-08-14 02:34:20|2095.7|2095.4|2095.2|2094.9|2095.7|2095.4|2095.2|2094.9|22
1723602870000|2024-08-14 02:34:30|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|0
1723602880000|2024-08-14 02:34:40|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|0
1723602890000|2024-08-14 02:34:50|2095|2094.7|2095|2094.7|2095|2094.7|2095|2094.7|0
1723602900000|2024-08-14 02:35:00|2095.1|2094.8|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|1
1723602910000|2024-08-14 02:35:10|2095.1|2094.8|2095.2|2094.9|2095.2|2094.9|2095.1|2094.8|0
1723602920000|2024-08-14 02:35:20|2095.1|2094.8|2095.5|2095.2|2095.5|2095.2|2095|2094.7|4
1723602930000|2024-08-14 02:35:30|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|0
1723602940000|2024-08-14 02:35:40|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.3|2095|0
1723602950000|2024-08-14 02:35:50|2095.3|2095|2095.1|2094.8|2095.4|2095.1|2094.9|2094.6|5
1723602960000|2024-08-14 02:36:00|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2095.2|2094.9|3
1723602970000|2024-08-14 02:36:10|2095.4|2095.1|2095.4|2095.1|2095.5|2095.2|2095.3|2095|2
1723602980000|2024-08-14 02:36:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|0
1723602990000|2024-08-14 02:36:30|2095.6|2095.3|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|1
1723603000000|2024-08-14 02:36:40|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723603010000|2024-08-14 02:36:50|2095.2|2094.9|2095.5|2095.2|2095.5|2095.2|2095.2|2094.9|8
1723603020000|2024-08-14 02:37:00|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|1
1723603030000|2024-08-14 02:37:10|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723603040000|2024-08-14 02:37:20|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|0
1723603050000|2024-08-14 02:37:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.3|2095|0
1723603060000|2024-08-14 02:37:40|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.4|2095.1|0
1723603070000|2024-08-14 02:37:50|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723603080000|2024-08-14 02:38:00|2095.6|2095.3|2095.5|2095.2|2095.7|2095.4|2095.4|2095.1|1
1723603090000|2024-08-14 02:38:10|2095.6|2095.3|2095.4|2095.1|2095.6|2095.3|2095.4|2095.1|0
1723603100000|2024-08-14 02:38:20|2095.5|2095.2|2095.8|2095.5|2095.8|2095.5|2095.5|2095.2|5
1723603110000|2024-08-14 02:38:30|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723603140000|2024-08-14 02:39:00|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|1
1723603150000|2024-08-14 02:39:10|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|1
1723603160000|2024-08-14 02:39:20|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723603170000|2024-08-14 02:39:30|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|1
1723603180000|2024-08-14 02:39:40|2096.3|2096|2096.6|2096.3|2096.7|2096.4|2096.3|2096|12
1723603190000|2024-08-14 02:39:50|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|1
1723603200000|2024-08-14 02:40:00|2096.4|2096.1|2096.4|2096.1|2096.7|2096.4|2096.3|2096|4
1723603210000|2024-08-14 02:40:10|2095.9|2095.6|2095.8|2095.5|2096|2095.7|2095.8|2095.5|6
1723603220000|2024-08-14 02:40:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1723603230000|2024-08-14 02:40:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723603240000|2024-08-14 02:40:40|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723603250000|2024-08-14 02:40:50|2096|2095.7|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|1
1723603260000|2024-08-14 02:41:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|2
1723603270000|2024-08-14 02:41:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723603280000|2024-08-14 02:41:20|2095.9|2095.6|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|0
1723603290000|2024-08-14 02:41:30|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723603300000|2024-08-14 02:41:40|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723603310000|2024-08-14 02:41:50|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723603320000|2024-08-14 02:42:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1723603330000|2024-08-14 02:42:10|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2
1723603340000|2024-08-14 02:42:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723603350000|2024-08-14 02:42:30|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723603360000|2024-08-14 02:42:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723603370000|2024-08-14 02:42:50|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723603380000|2024-08-14 02:43:00|2096.2|2095.9|2096.3|2096|2096.4|2096.1|2096.2|2095.9|3
1723603400000|2024-08-14 02:43:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723603410000|2024-08-14 02:43:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723603430000|2024-08-14 02:43:50|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|7
1723603440000|2024-08-14 02:44:00|2096.1|2095.8|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|4
1723603450000|2024-08-14 02:44:10|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|1
1723603460000|2024-08-14 02:44:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723603470000|2024-08-14 02:44:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1723603480000|2024-08-14 02:44:40|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723603500000|2024-08-14 02:45:00|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723603510000|2024-08-14 02:45:10|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|1
1723603530000|2024-08-14 02:45:30|2096.1|2095.8|2096.1|2095.8|2096.3|2096|2096.1|2095.8|0
1723603540000|2024-08-14 02:45:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723603550000|2024-08-14 02:45:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723603580000|2024-08-14 02:46:20|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|1
1723603600000|2024-08-14 02:46:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|2
1723603610000|2024-08-14 02:46:50|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|1
1723603620000|2024-08-14 02:47:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723603630000|2024-08-14 02:47:10|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723603650000|2024-08-14 02:47:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723603670000|2024-08-14 02:47:50|2096|2095.7|2096.1|2095.8|2096.2|2095.9|2096|2095.7|0
1723603680000|2024-08-14 02:48:00|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723603690000|2024-08-14 02:48:10|2096.4|2096.1|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|3
1723603700000|2024-08-14 02:48:20|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723603710000|2024-08-14 02:48:30|2096.1|2095.8|2096.3|2096|2096.4|2096.1|2096.1|2095.8|1
1723603720000|2024-08-14 02:48:40|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723603730000|2024-08-14 02:48:50|2096.3|2096|2096|2095.7|2096.3|2096|2096|2095.7|0
1723603740000|2024-08-14 02:49:00|2096.1|2095.8|2096.2|2095.9|2096.3|2096|2096.1|2095.8|4
1723603750000|2024-08-14 02:49:10|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723603760000|2024-08-14 02:49:20|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.2|2095.9|2
1723603770000|2024-08-14 02:49:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723603800000|2024-08-14 02:50:00|2096.3|2096|2096.5|2096.2|2096.5|2096.2|2096.3|2096|3
1723603810000|2024-08-14 02:50:10|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.1|2095.8|0
1723603820000|2024-08-14 02:50:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723603830000|2024-08-14 02:50:30|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723603840000|2024-08-14 02:50:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723603850000|2024-08-14 02:50:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723603860000|2024-08-14 02:51:00|2096.3|2096|2096.4|2096.1|2096.5|2096.2|2096.3|2096|7
1723603870000|2024-08-14 02:51:10|2096.5|2096.2|2096.6|2096.3|2096.7|2096.4|2096.5|2096.2|0
1723603880000|2024-08-14 02:51:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723603900000|2024-08-14 02:51:40|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723603910000|2024-08-14 02:51:50|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723603920000|2024-08-14 02:52:00|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.3|2096|4
1723603930000|2024-08-14 02:52:10|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723603940000|2024-08-14 02:52:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1723603950000|2024-08-14 02:52:30|2096.6|2096.3|2096.6|2096.3|2096.9|2096.6|2096.6|2096.3|1
1723603980000|2024-08-14 02:53:00|2096.3|2096|2096.7|2096.4|2096.7|2096.4|2096.3|2096|2
1723603990000|2024-08-14 02:53:10|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723604000000|2024-08-14 02:53:20|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723604010000|2024-08-14 02:53:30|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723604020000|2024-08-14 02:53:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|10
1723604050000|2024-08-14 02:54:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723604060000|2024-08-14 02:54:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723604070000|2024-08-14 02:54:30|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|2
1723604080000|2024-08-14 02:54:40|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|1
1723604090000|2024-08-14 02:54:50|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723604100000|2024-08-14 02:55:00|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723604110000|2024-08-14 02:55:10|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723604120000|2024-08-14 02:55:20|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723604140000|2024-08-14 02:55:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723604150000|2024-08-14 02:55:50|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|1
1723604160000|2024-08-14 02:56:00|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723604170000|2024-08-14 02:56:10|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|9
1723604180000|2024-08-14 02:56:20|||||||||1
1723604190000|2024-08-14 02:56:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723604200000|2024-08-14 02:56:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723604210000|2024-08-14 02:56:50|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|1
1723604220000|2024-08-14 02:57:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723604230000|2024-08-14 02:57:10|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723604250000|2024-08-14 02:57:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1723604270000|2024-08-14 02:57:50|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723604280000|2024-08-14 02:58:00|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723604290000|2024-08-14 02:58:10|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723604330000|2024-08-14 02:58:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2
1723604360000|2024-08-14 02:59:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723604380000|2024-08-14 02:59:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|4
1723604390000|2024-08-14 02:59:50|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723604400000|2024-08-14 03:00:00|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.8|2095.5|6
1723604410000|2024-08-14 03:00:10|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|1
1723604420000|2024-08-14 03:00:20|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|0
1723604430000|2024-08-14 03:00:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723604440000|2024-08-14 03:00:40|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|2
1723604450000|2024-08-14 03:00:50|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1723604460000|2024-08-14 03:01:00|2095.5|2095.2|2095.6|2095.3|2095.7|2095.4|2095.5|2095.2|9
1723604470000|2024-08-14 03:01:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|1
1723604520000|2024-08-14 03:02:00|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|7
1723604540000|2024-08-14 03:02:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723604550000|2024-08-14 03:02:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1723604570000|2024-08-14 03:02:50|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|1
1723604580000|2024-08-14 03:03:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723604590000|2024-08-14 03:03:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723604600000|2024-08-14 03:03:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723604610000|2024-08-14 03:03:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723604620000|2024-08-14 03:03:40|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723604630000|2024-08-14 03:03:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723604640000|2024-08-14 03:04:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723604650000|2024-08-14 03:04:10|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723604670000|2024-08-14 03:04:30|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|1
1723604690000|2024-08-14 03:04:50|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723604720000|2024-08-14 03:05:20|2096.2|2095.9|2096.6|2096.3|2096.7|2096.4|2096.2|2095.9|2
1723604730000|2024-08-14 03:05:30|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|5
1723604740000|2024-08-14 03:05:40|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723604750000|2024-08-14 03:05:50|2096.5|2096.2|2096.4|2096.1|2096.6|2096.3|2096.3|2096|1
1723604760000|2024-08-14 03:06:00|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723604770000|2024-08-14 03:06:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|1
1723604780000|2024-08-14 03:06:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723604800000|2024-08-14 03:06:40|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723604810000|2024-08-14 03:06:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723604820000|2024-08-14 03:07:00|2096|2095.7|2095.8|2095.5|2096.1|2095.8|2095.8|2095.5|0
1723604830000|2024-08-14 03:07:10|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|1
1723604840000|2024-08-14 03:07:20|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.7|2095.4|0
1723604850000|2024-08-14 03:07:30|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723604860000|2024-08-14 03:07:40|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|0
1723604870000|2024-08-14 03:07:50|2095.7|2095.4|2096|2095.7|2096|2095.7|2095.7|2095.4|1
1723604880000|2024-08-14 03:08:00|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|3
1723604890000|2024-08-14 03:08:10|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723604900000|2024-08-14 03:08:20|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|1
1723604940000|2024-08-14 03:09:00|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|2
1723604950000|2024-08-14 03:09:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723604980000|2024-08-14 03:09:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723604990000|2024-08-14 03:09:50|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723605000000|2024-08-14 03:10:00|2095.9|2095.6|2096|2095.7|2096.1|2095.8|2095.8|2095.5|1
1723605010000|2024-08-14 03:10:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723605020000|2024-08-14 03:10:20|2096|2095.7|2096|2095.7|2096.2|2095.9|2096|2095.7|4
1723605030000|2024-08-14 03:10:30|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096|2095.7|1
1723605040000|2024-08-14 03:10:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723605050000|2024-08-14 03:10:50|2096.2|2095.9|2096.1|2095.8|2096.3|2096|2096.1|2095.8|8
1723605060000|2024-08-14 03:11:00|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|5
1723605070000|2024-08-14 03:11:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723605080000|2024-08-14 03:11:20|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.1|2095.8|9
1723605090000|2024-08-14 03:11:30|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.1|2095.8|0
1723605100000|2024-08-14 03:11:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723605120000|2024-08-14 03:12:00|2096.2|2095.9|2096.1|2095.8|2096.3|2096|2096.1|2095.8|2
1723605130000|2024-08-14 03:12:10|2096.2|2095.9|2095.9|2095.6|2096.2|2095.9|2095.9|2095.6|1
1723605140000|2024-08-14 03:12:20|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723605150000|2024-08-14 03:12:30|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.8|2095.5|5
1723605160000|2024-08-14 03:12:40|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|3
1723605170000|2024-08-14 03:12:50|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723605180000|2024-08-14 03:13:00|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723605190000|2024-08-14 03:13:10|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723605200000|2024-08-14 03:13:20|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723605210000|2024-08-14 03:13:30|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|0
1723605220000|2024-08-14 03:13:40|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|2
1723605260000|2024-08-14 03:14:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723605300000|2024-08-14 03:15:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.8|2095.5|5
1723605310000|2024-08-14 03:15:10|2095.8|2095.5|2095.9|2095.6|2096|2095.7|2095.8|2095.5|0
1723605320000|2024-08-14 03:15:20|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723605330000|2024-08-14 03:15:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723605340000|2024-08-14 03:15:40|2096.2|2095.9|2096|2095.7|2096.3|2096|2096|2095.7|1
1723605350000|2024-08-14 03:15:50|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723605360000|2024-08-14 03:16:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723605370000|2024-08-14 03:16:10|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723605380000|2024-08-14 03:16:20|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723605400000|2024-08-14 03:16:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723605420000|2024-08-14 03:17:00|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723605430000|2024-08-14 03:17:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723605440000|2024-08-14 03:17:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723605450000|2024-08-14 03:17:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723605460000|2024-08-14 03:17:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723605470000|2024-08-14 03:17:50|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1723605480000|2024-08-14 03:18:00|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723605490000|2024-08-14 03:18:10|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723605520000|2024-08-14 03:18:40|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723605540000|2024-08-14 03:19:00|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723605550000|2024-08-14 03:19:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723605570000|2024-08-14 03:19:30|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723605610000|2024-08-14 03:20:10|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723605620000|2024-08-14 03:20:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723605630000|2024-08-14 03:20:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723605670000|2024-08-14 03:21:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723605680000|2024-08-14 03:21:20|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723605700000|2024-08-14 03:21:40|2096.2|2095.9|2096.1|2095.8|2096.3|2096|2096.1|2095.8|1
1723605720000|2024-08-14 03:22:00|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723605730000|2024-08-14 03:22:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723605750000|2024-08-14 03:22:30|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723605770000|2024-08-14 03:22:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723605780000|2024-08-14 03:23:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723605790000|2024-08-14 03:23:10|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|1
1723605810000|2024-08-14 03:23:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723605820000|2024-08-14 03:23:40|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723605830000|2024-08-14 03:23:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723605840000|2024-08-14 03:24:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723605850000|2024-08-14 03:24:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723605860000|2024-08-14 03:24:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723605870000|2024-08-14 03:24:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723605890000|2024-08-14 03:24:50|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|1
1723605910000|2024-08-14 03:25:10|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723605920000|2024-08-14 03:25:20|||||||||1
1723605930000|2024-08-14 03:25:30|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723605940000|2024-08-14 03:25:40|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723605950000|2024-08-14 03:25:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723605960000|2024-08-14 03:26:00|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723606020000|2024-08-14 03:27:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723606030000|2024-08-14 03:27:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723606040000|2024-08-14 03:27:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723606050000|2024-08-14 03:27:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723606060000|2024-08-14 03:27:40|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723606070000|2024-08-14 03:27:50|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723606080000|2024-08-14 03:28:00|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723606110000|2024-08-14 03:28:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723606120000|2024-08-14 03:28:40|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|1
1723606160000|2024-08-14 03:29:20|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723606200000|2024-08-14 03:30:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|2
1723606210000|2024-08-14 03:30:10|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723606220000|2024-08-14 03:30:20|2095.8|2095.5|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723606230000|2024-08-14 03:30:30|2095.9|2095.6|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|0
1723606250000|2024-08-14 03:30:50|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723606260000|2024-08-14 03:31:00|2095.9|2095.6|2096.1|2095.8|2096.2|2095.9|2095.9|2095.6|2
1723606270000|2024-08-14 03:31:10|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723606280000|2024-08-14 03:31:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723606290000|2024-08-14 03:31:30|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723606300000|2024-08-14 03:31:40|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723606310000|2024-08-14 03:31:50|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723606320000|2024-08-14 03:32:00|2096|2095.7|2096.2|2095.9|2096.3|2096|2096|2095.7|2
1723606330000|2024-08-14 03:32:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723606340000|2024-08-14 03:32:20|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|3
1723606350000|2024-08-14 03:32:30|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723606360000|2024-08-14 03:32:40|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723606370000|2024-08-14 03:32:50|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|1
1723606380000|2024-08-14 03:33:00|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723606390000|2024-08-14 03:33:10|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723606400000|2024-08-14 03:33:20|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723606410000|2024-08-14 03:33:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723606420000|2024-08-14 03:33:40|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723606440000|2024-08-14 03:34:00|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|2
1723606450000|2024-08-14 03:34:10|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723606470000|2024-08-14 03:34:30|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723606490000|2024-08-14 03:34:50|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723606500000|2024-08-14 03:35:00|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723606510000|2024-08-14 03:35:10|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|7
1723606520000|2024-08-14 03:35:20|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|1
1723606530000|2024-08-14 03:35:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723606540000|2024-08-14 03:35:40|2095.7|2095.4|2095.9|2095.6|2095.9|2095.6|2095.7|2095.4|0
1723606550000|2024-08-14 03:35:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723606560000|2024-08-14 03:36:00|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096|2095.7|1
1723606570000|2024-08-14 03:36:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723606590000|2024-08-14 03:36:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723606610000|2024-08-14 03:36:50|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|2
1723606620000|2024-08-14 03:37:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723606630000|2024-08-14 03:37:10|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|1
1723606640000|2024-08-14 03:37:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723606660000|2024-08-14 03:37:40|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723606670000|2024-08-14 03:37:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|4
1723606680000|2024-08-14 03:38:00|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723606690000|2024-08-14 03:38:10|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723606700000|2024-08-14 03:38:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723606710000|2024-08-14 03:38:30|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723606730000|2024-08-14 03:38:50|||||||||1
1723606740000|2024-08-14 03:39:00|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723606750000|2024-08-14 03:39:10|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723606760000|2024-08-14 03:39:20|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723606800000|2024-08-14 03:40:00|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723606810000|2024-08-14 03:40:10|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723606820000|2024-08-14 03:40:20|2096.6|2096.3|2096.3|2096|2096.6|2096.3|2096.3|2096|1
1723606830000|2024-08-14 03:40:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723606840000|2024-08-14 03:40:40|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723606850000|2024-08-14 03:40:50|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723606860000|2024-08-14 03:41:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2
1723606870000|2024-08-14 03:41:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723606880000|2024-08-14 03:41:20|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723606890000|2024-08-14 03:41:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723606900000|2024-08-14 03:41:40|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723606910000|2024-08-14 03:41:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723606920000|2024-08-14 03:42:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723606930000|2024-08-14 03:42:10|2096|2095.7|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|2
1723606940000|2024-08-14 03:42:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723606950000|2024-08-14 03:42:30|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723606960000|2024-08-14 03:42:40|2095.9|2095.6|2096|2095.7|2096.1|2095.8|2095.9|2095.6|0
1723606970000|2024-08-14 03:42:50|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723606980000|2024-08-14 03:43:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723606990000|2024-08-14 03:43:10|2096.2|2095.9|2095.9|2095.6|2096.2|2095.9|2095.9|2095.6|7
1723607000000|2024-08-14 03:43:20|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723607010000|2024-08-14 03:43:30|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723607020000|2024-08-14 03:43:40|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723607030000|2024-08-14 03:43:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723607040000|2024-08-14 03:44:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|1
1723607100000|2024-08-14 03:45:00|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723607110000|2024-08-14 03:45:10|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723607120000|2024-08-14 03:45:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|3
1723607140000|2024-08-14 03:45:40|2096.3|2096|2096.5|2096.2|2096.5|2096.2|2096.3|2096|4
1723607150000|2024-08-14 03:45:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723607160000|2024-08-14 03:46:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723607170000|2024-08-14 03:46:10|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723607180000|2024-08-14 03:46:20|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|3
1723607200000|2024-08-14 03:46:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1723607210000|2024-08-14 03:46:50|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723607220000|2024-08-14 03:47:00|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|1
1723607230000|2024-08-14 03:47:10|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|2
1723607240000|2024-08-14 03:47:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1723607250000|2024-08-14 03:47:30|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1723607270000|2024-08-14 03:47:50|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|4
1723607280000|2024-08-14 03:48:00|2096.8|2096.5|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|3
1723607290000|2024-08-14 03:48:10|2096.7|2096.4|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723607300000|2024-08-14 03:48:20|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1723607310000|2024-08-14 03:48:30|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723607330000|2024-08-14 03:48:50|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|4
1723607340000|2024-08-14 03:49:00|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723607350000|2024-08-14 03:49:10|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723607360000|2024-08-14 03:49:20|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|0
1723607400000|2024-08-14 03:50:00|2096.9|2096.6|2097.1|2096.8|2097.2|2096.9|2096.9|2096.6|1
1723607410000|2024-08-14 03:50:10|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|2
1723607420000|2024-08-14 03:50:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.8|2096.5|2
1723607430000|2024-08-14 03:50:30|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723607440000|2024-08-14 03:50:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723607450000|2024-08-14 03:50:50|||||||||1
1723607460000|2024-08-14 03:51:00|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723607480000|2024-08-14 03:51:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723607500000|2024-08-14 03:51:40|||||||||2
1723607510000|2024-08-14 03:51:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723607520000|2024-08-14 03:52:00|2096.7|2096.4|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|0
1723607530000|2024-08-14 03:52:10|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.9|2096.6|0
1723607540000|2024-08-14 03:52:20|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|0
1723607560000|2024-08-14 03:52:40|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|0
1723607580000|2024-08-14 03:53:00|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2
1723607590000|2024-08-14 03:53:10|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|0
1723607600000|2024-08-14 03:53:20|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|0
1723607630000|2024-08-14 03:53:50|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723607640000|2024-08-14 03:54:00|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|0
1723607650000|2024-08-14 03:54:10|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|0
1723607660000|2024-08-14 03:54:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723607670000|2024-08-14 03:54:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1723607700000|2024-08-14 03:55:00|2096.9|2096.6|2097.1|2096.8|2097.1|2096.8|2096.9|2096.6|1
1723607710000|2024-08-14 03:55:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723607720000|2024-08-14 03:55:20|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|0
1723607730000|2024-08-14 03:55:30|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|0
1723607740000|2024-08-14 03:55:40|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|0
1723607760000|2024-08-14 03:56:00|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723607800000|2024-08-14 03:56:40|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723607810000|2024-08-14 03:56:50|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723607840000|2024-08-14 03:57:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|4
1723607850000|2024-08-14 03:57:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723607860000|2024-08-14 03:57:40|2096.6|2096.3|2096.7|2096.4|2096.9|2096.6|2096.6|2096.3|1
1723607870000|2024-08-14 03:57:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723607880000|2024-08-14 03:58:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723607890000|2024-08-14 03:58:10|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723607910000|2024-08-14 03:58:30|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723607920000|2024-08-14 03:58:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723607930000|2024-08-14 03:58:50|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723607940000|2024-08-14 03:59:00|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723607950000|2024-08-14 03:59:10|2096.4|2096.1|2096.5|2096.2|2096.7|2096.4|2096.3|2096|8
1723607960000|2024-08-14 03:59:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723607970000|2024-08-14 03:59:30|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|2
1723607980000|2024-08-14 03:59:40|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723607990000|2024-08-14 03:59:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723608000000|2024-08-14 04:00:00|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723608010000|2024-08-14 04:00:10|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723608020000|2024-08-14 04:00:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1723608050000|2024-08-14 04:00:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|4
1723608060000|2024-08-14 04:01:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723608070000|2024-08-14 04:01:10|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2
1723608080000|2024-08-14 04:01:20|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|2
1723608090000|2024-08-14 04:01:30|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1723608120000|2024-08-14 04:02:00|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|1
1723608130000|2024-08-14 04:02:10|2096.7|2096.4|2096.7|2096.4|2096.8|2096.5|2096.6|2096.3|0
1723608140000|2024-08-14 04:02:20|2096.6|2096.3|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|1
1723608150000|2024-08-14 04:02:30|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723608160000|2024-08-14 04:02:40|2095.3|2095|2095.1|2094.8|2095.3|2095|2095.1|2094.8|274
1723608170000|2024-08-14 04:02:50|2095.2|2094.9|2095.3|2095|2095.3|2095|2095.2|2094.9|6
1723608180000|2024-08-14 04:03:00|2095|2094.7|2095.1|2094.8|2095.1|2094.8|2095|2094.7|3
1723608190000|2024-08-14 04:03:10|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|2095.2|2094.9|3
1723608210000|2024-08-14 04:03:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|2
1723608220000|2024-08-14 04:03:40|2095.4|2095.1|2095.6|2095.3|2095.6|2095.3|2095.4|2095.1|24
1723608230000|2024-08-14 04:03:50|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|6
1723608250000|2024-08-14 04:04:10|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723608260000|2024-08-14 04:04:20|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|1
1723608290000|2024-08-14 04:04:50|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|0
1723608300000|2024-08-14 04:05:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723608310000|2024-08-14 04:05:10|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|2
1723608330000|2024-08-14 04:05:30|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|4
1723608340000|2024-08-14 04:05:40|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|0
1723608370000|2024-08-14 04:06:10|2095.8|2095.5|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|0
1723608400000|2024-08-14 04:06:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723608410000|2024-08-14 04:06:50|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723608420000|2024-08-14 04:07:00|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|3
1723608430000|2024-08-14 04:07:10|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723608440000|2024-08-14 04:07:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723608450000|2024-08-14 04:07:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|2
1723608480000|2024-08-14 04:08:00|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723608490000|2024-08-14 04:08:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723608500000|2024-08-14 04:08:20|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723608510000|2024-08-14 04:08:30|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723608520000|2024-08-14 04:08:40|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723608530000|2024-08-14 04:08:50|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723608540000|2024-08-14 04:09:00|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|1
1723608570000|2024-08-14 04:09:30|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723608580000|2024-08-14 04:09:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723608590000|2024-08-14 04:09:50|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723608600000|2024-08-14 04:10:00|2095.7|2095.4|2095.7|2095.4|2095.8|2095.5|2095.7|2095.4|0
1723608610000|2024-08-14 04:10:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723608630000|2024-08-14 04:10:30|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1723608660000|2024-08-14 04:11:00|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|1
1723608680000|2024-08-14 04:11:20|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723608690000|2024-08-14 04:11:30|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723608700000|2024-08-14 04:11:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2
1723608710000|2024-08-14 04:11:50|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723608720000|2024-08-14 04:12:00|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723608730000|2024-08-14 04:12:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|1
1723608740000|2024-08-14 04:12:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723608760000|2024-08-14 04:12:40|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723608780000|2024-08-14 04:13:00|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.8|2095.5|2
1723608790000|2024-08-14 04:13:10|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|3
1723608800000|2024-08-14 04:13:20|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723608840000|2024-08-14 04:14:00|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|1
1723608850000|2024-08-14 04:14:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723608860000|2024-08-14 04:14:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723608880000|2024-08-14 04:14:40|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|4
1723608890000|2024-08-14 04:14:50|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1723608900000|2024-08-14 04:15:00|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|1
1723608910000|2024-08-14 04:15:10|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|0
1723608920000|2024-08-14 04:15:20|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|3
1723608930000|2024-08-14 04:15:30|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723608940000|2024-08-14 04:15:40|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723608960000|2024-08-14 04:16:00|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723608970000|2024-08-14 04:16:10|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|1
1723608980000|2024-08-14 04:16:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723608990000|2024-08-14 04:16:30|2096.3|2096|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|0
1723609010000|2024-08-14 04:16:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723609020000|2024-08-14 04:17:00|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|1
1723609030000|2024-08-14 04:17:10|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723609040000|2024-08-14 04:17:20|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723609050000|2024-08-14 04:17:30|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723609070000|2024-08-14 04:17:50|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723609080000|2024-08-14 04:18:00|2096.3|2096|2096.2|2095.9|2096.3|2096|2096|2095.7|2
1723609090000|2024-08-14 04:18:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723609100000|2024-08-14 04:18:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723609110000|2024-08-14 04:18:30|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723609120000|2024-08-14 04:18:40|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723609130000|2024-08-14 04:18:50|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723609140000|2024-08-14 04:19:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096|2095.7|2
1723609150000|2024-08-14 04:19:10|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723609160000|2024-08-14 04:19:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723609180000|2024-08-14 04:19:40|2096|2095.7|2096|2095.7|2096.1|2095.8|2096|2095.7|16
1723609190000|2024-08-14 04:19:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723609200000|2024-08-14 04:20:00|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2095.9|2095.6|2
1723609210000|2024-08-14 04:20:10|2096.1|2095.8|2096.1|2095.8|2096.2|2095.9|2096|2095.7|3
1723609220000|2024-08-14 04:20:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723609230000|2024-08-14 04:20:30|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723609240000|2024-08-14 04:20:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723609250000|2024-08-14 04:20:50|2096.4|2096.1|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|1
1723609260000|2024-08-14 04:21:00|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723609270000|2024-08-14 04:21:10|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|1
1723609280000|2024-08-14 04:21:20|2096.1|2095.8|2096|2095.7|2096.2|2095.9|2096|2095.7|1
1723609290000|2024-08-14 04:21:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|3
1723609300000|2024-08-14 04:21:40|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723609320000|2024-08-14 04:22:00|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|6
1723609330000|2024-08-14 04:22:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2
1723609340000|2024-08-14 04:22:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723609350000|2024-08-14 04:22:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|12
1723609370000|2024-08-14 04:22:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723609380000|2024-08-14 04:23:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|1
1723609400000|2024-08-14 04:23:20|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.4|2095.1|10
1723609410000|2024-08-14 04:23:30|||||||||1
1723609430000|2024-08-14 04:23:50|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|16
1723609440000|2024-08-14 04:24:00|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723609450000|2024-08-14 04:24:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1723609460000|2024-08-14 04:24:20|2096.1|2095.8|2096.1|2095.8|2096.3|2096|2096.1|2095.8|2
1723609470000|2024-08-14 04:24:30|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|1
1723609480000|2024-08-14 04:24:40|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723609490000|2024-08-14 04:24:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723609500000|2024-08-14 04:25:00|2096|2095.7|2096.2|2095.9|2096.2|2095.9|2096|2095.7|1
1723609510000|2024-08-14 04:25:10|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|1
1723609520000|2024-08-14 04:25:20|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723609530000|2024-08-14 04:25:30|2096|2095.7|2096.1|2095.8|2096.2|2095.9|2096|2095.7|1
1723609550000|2024-08-14 04:25:50|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723609560000|2024-08-14 04:26:00|2096|2095.7|2096.2|2095.9|2096.3|2096|2096|2095.7|1
1723609580000|2024-08-14 04:26:20|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723609590000|2024-08-14 04:26:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723609600000|2024-08-14 04:26:40|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723609610000|2024-08-14 04:26:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723609620000|2024-08-14 04:27:00|||||||||1
1723609630000|2024-08-14 04:27:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723609640000|2024-08-14 04:27:20|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723609660000|2024-08-14 04:27:40|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723609670000|2024-08-14 04:27:50|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723609680000|2024-08-14 04:28:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|1
1723609710000|2024-08-14 04:28:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723609720000|2024-08-14 04:28:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723609730000|2024-08-14 04:28:50|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723609740000|2024-08-14 04:29:00|2096.2|2095.9|2096.6|2096.3|2096.6|2096.3|2096.1|2095.8|8
1723609750000|2024-08-14 04:29:10|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723609760000|2024-08-14 04:29:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723609770000|2024-08-14 04:29:30|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723609780000|2024-08-14 04:29:40|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1723609800000|2024-08-14 04:30:00|2096.7|2096.4|2096.4|2096.1|2096.9|2096.6|2096.4|2096.1|5
1723609810000|2024-08-14 04:30:10|2096.5|2096.2|2096.2|2095.9|2096.5|2096.2|2096.2|2095.9|15
1723609820000|2024-08-14 04:30:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1723609830000|2024-08-14 04:30:30|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|5
1723609870000|2024-08-14 04:31:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|2
1723609880000|2024-08-14 04:31:20|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723609890000|2024-08-14 04:31:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723609900000|2024-08-14 04:31:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723609910000|2024-08-14 04:31:50|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723609930000|2024-08-14 04:32:10|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723609940000|2024-08-14 04:32:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|1
1723609960000|2024-08-14 04:32:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|4
1723609970000|2024-08-14 04:32:50|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|13
1723609980000|2024-08-14 04:33:00|||||||||3
1723609990000|2024-08-14 04:33:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|2
1723610000000|2024-08-14 04:33:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|4
1723610020000|2024-08-14 04:33:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|6
1723610030000|2024-08-14 04:33:50|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723610050000|2024-08-14 04:34:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723610060000|2024-08-14 04:34:20|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723610110000|2024-08-14 04:35:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723610120000|2024-08-14 04:35:20|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723610150000|2024-08-14 04:35:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723610160000|2024-08-14 04:36:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723610190000|2024-08-14 04:36:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723610200000|2024-08-14 04:36:40|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723610210000|2024-08-14 04:36:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723610220000|2024-08-14 04:37:00|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723610230000|2024-08-14 04:37:10|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723610250000|2024-08-14 04:37:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723610260000|2024-08-14 04:37:40|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723610270000|2024-08-14 04:37:50|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|0
1723610280000|2024-08-14 04:38:00|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723610290000|2024-08-14 04:38:10|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723610300000|2024-08-14 04:38:20|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723610310000|2024-08-14 04:38:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723610320000|2024-08-14 04:38:40|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723610330000|2024-08-14 04:38:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723610340000|2024-08-14 04:39:00|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723610360000|2024-08-14 04:39:20|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723610400000|2024-08-14 04:40:00|2096.4|2096.1|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|3
1723610410000|2024-08-14 04:40:10|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723610420000|2024-08-14 04:40:20|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|1
1723610440000|2024-08-14 04:40:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723610450000|2024-08-14 04:40:50|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723610460000|2024-08-14 04:41:00|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723610480000|2024-08-14 04:41:20|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.5|2096.2|0
1723610490000|2024-08-14 04:41:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723610500000|2024-08-14 04:41:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1723610510000|2024-08-14 04:41:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723610520000|2024-08-14 04:42:00|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723610530000|2024-08-14 04:42:10|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|1
1723610560000|2024-08-14 04:42:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723610570000|2024-08-14 04:42:50|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723610580000|2024-08-14 04:43:00|2096.5|2096.2|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|1
1723610590000|2024-08-14 04:43:10|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723610600000|2024-08-14 04:43:20|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723610680000|2024-08-14 04:44:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1723610690000|2024-08-14 04:44:50|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|1
1723610700000|2024-08-14 04:45:00|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723610710000|2024-08-14 04:45:10|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723610730000|2024-08-14 04:45:30|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723610740000|2024-08-14 04:45:40|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723610760000|2024-08-14 04:46:00|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723610770000|2024-08-14 04:46:10|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|1
1723610780000|2024-08-14 04:46:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723610800000|2024-08-14 04:46:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723610820000|2024-08-14 04:47:00|2096.4|2096.1|2096.2|2095.9|2096.4|2096.1|2096.2|2095.9|1
1723610830000|2024-08-14 04:47:10|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723610840000|2024-08-14 04:47:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723610850000|2024-08-14 04:47:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723610860000|2024-08-14 04:47:40|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723610900000|2024-08-14 04:48:20|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|1
1723610910000|2024-08-14 04:48:30|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723610940000|2024-08-14 04:49:00|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723610950000|2024-08-14 04:49:10|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723610970000|2024-08-14 04:49:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723610980000|2024-08-14 04:49:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723610990000|2024-08-14 04:49:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723611030000|2024-08-14 04:50:30|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723611070000|2024-08-14 04:51:10|||||||||1
1723611110000|2024-08-14 04:51:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723611140000|2024-08-14 04:52:20|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2096|2095.7|0
1723611150000|2024-08-14 04:52:30|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723611160000|2024-08-14 04:52:40|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|1
1723611180000|2024-08-14 04:53:00|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723611190000|2024-08-14 04:53:10|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|1
1723611210000|2024-08-14 04:53:30|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723611220000|2024-08-14 04:53:40|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723611230000|2024-08-14 04:53:50|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|0
1723611240000|2024-08-14 04:54:00|2096|2095.7|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|0
1723611250000|2024-08-14 04:54:10|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|1
1723611260000|2024-08-14 04:54:20|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723611280000|2024-08-14 04:54:40|2096|2095.7|2096|2095.7|2096|2095.7|2096|2095.7|0
1723611290000|2024-08-14 04:54:50|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723611310000|2024-08-14 04:55:10|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723611330000|2024-08-14 04:55:30|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|2095.9|2095.6|0
1723611340000|2024-08-14 04:55:40|2096|2095.7|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723611350000|2024-08-14 04:55:50|2095.9|2095.6|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723611370000|2024-08-14 04:56:10|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723611380000|2024-08-14 04:56:20|2096|2095.7|2095.8|2095.5|2096|2095.7|2095.7|2095.4|2
1723611390000|2024-08-14 04:56:30|2095.6|2095.3|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723611400000|2024-08-14 04:56:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723611410000|2024-08-14 04:56:50|2095.6|2095.3|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723611420000|2024-08-14 04:57:00|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|0
1723611430000|2024-08-14 04:57:10|2095.6|2095.3|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723611440000|2024-08-14 04:57:20|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723611450000|2024-08-14 04:57:30|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723611460000|2024-08-14 04:57:40|2095.5|2095.2|2095.7|2095.4|2095.7|2095.4|2095.5|2095.2|2
1723611470000|2024-08-14 04:57:50|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723611480000|2024-08-14 04:58:00|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723611490000|2024-08-14 04:58:10|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|1
1723611500000|2024-08-14 04:58:20|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723611510000|2024-08-14 04:58:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723611530000|2024-08-14 04:58:50|||||||||11
1723611550000|2024-08-14 04:59:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723611570000|2024-08-14 04:59:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|1
1723611580000|2024-08-14 04:59:40|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723611590000|2024-08-14 04:59:50|2095.6|2095.3|2095.7|2095.4|2095.8|2095.5|2095.6|2095.3|2
1723611600000|2024-08-14 05:00:00|2095.6|2095.3|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723611610000|2024-08-14 05:00:10|2095.7|2095.4|2095.4|2095.1|2095.7|2095.4|2095.3|2095|4
1723611620000|2024-08-14 05:00:20|2095.5|2095.2|2095.4|2095.1|2095.5|2095.2|2095.3|2095|1
1723611640000|2024-08-14 05:00:40|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|1
1723611650000|2024-08-14 05:00:50|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|0
1723611660000|2024-08-14 05:01:00|2095.5|2095.2|2095.3|2095|2095.5|2095.2|2095.3|2095|0
1723611670000|2024-08-14 05:01:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|3
1723611690000|2024-08-14 05:01:30|2095.3|2095|2095.3|2095|2095.3|2095|2095.3|2095|0
1723611700000|2024-08-14 05:01:40|||||||||1
1723611720000|2024-08-14 05:02:00|2095.4|2095.1|2095.5|2095.2|2095.5|2095.2|2095.4|2095.1|1
1723611730000|2024-08-14 05:02:10|2095.4|2095.1|2095.4|2095.1|2095.4|2095.1|2095.3|2095|0
1723611740000|2024-08-14 05:02:20|2095.3|2095|2095.4|2095.1|2095.4|2095.1|2095.2|2094.9|1
1723611780000|2024-08-14 05:03:00|2095.5|2095.2|2095.8|2095.5|2095.8|2095.5|2095.5|2095.2|0
1723611790000|2024-08-14 05:03:10|||||||||1
1723611800000|2024-08-14 05:03:20|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723611810000|2024-08-14 05:03:30|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723611820000|2024-08-14 05:03:40|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723611830000|2024-08-14 05:03:50|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|0
1723611840000|2024-08-14 05:04:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723611850000|2024-08-14 05:04:10|2095.5|2095.2|2095.5|2095.2|2095.6|2095.3|2095.5|2095.2|1
1723611870000|2024-08-14 05:04:30|2095.4|2095.1|2095.5|2095.2|2095.6|2095.3|2095.4|2095.1|1
1723611880000|2024-08-14 05:04:40|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2
1723611890000|2024-08-14 05:04:50|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|1
1723611900000|2024-08-14 05:05:00|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723611910000|2024-08-14 05:05:10|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.6|2095.3|0
1723611920000|2024-08-14 05:05:20|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723611930000|2024-08-14 05:05:30|2095.5|2095.2|2095.6|2095.3|2095.6|2095.3|2095.5|2095.2|0
1723611960000|2024-08-14 05:06:00|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723611980000|2024-08-14 05:06:20|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|1
1723611990000|2024-08-14 05:06:30|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|0
1723612000000|2024-08-14 05:06:40|2095.7|2095.4|2095.8|2095.5|2095.8|2095.5|2095.7|2095.4|1
1723612010000|2024-08-14 05:06:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723612040000|2024-08-14 05:07:20|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|2095.6|2095.3|0
1723612050000|2024-08-14 05:07:30|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.6|2095.3|0
1723612080000|2024-08-14 05:08:00|2095.7|2095.4|2095.8|2095.5|2095.9|2095.6|2095.7|2095.4|1
1723612090000|2024-08-14 05:08:10|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|0
1723612100000|2024-08-14 05:08:20|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.9|2095.6|1
1723612110000|2024-08-14 05:08:30|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723612140000|2024-08-14 05:09:00|2095.9|2095.6|2095.8|2095.5|2095.9|2095.6|2095.8|2095.5|0
1723612150000|2024-08-14 05:09:10|2095.9|2095.6|2096|2095.7|2096|2095.7|2095.9|2095.6|1
1723612160000|2024-08-14 05:09:20|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.7|2095.4|1
1723612180000|2024-08-14 05:09:40|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|2095.8|2095.5|0
1723612190000|2024-08-14 05:09:50|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|2095.7|2095.4|0
1723612230000|2024-08-14 05:10:30|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|0
1723612240000|2024-08-14 05:10:40|2096|2095.7|2095.9|2095.6|2096|2095.7|2095.9|2095.6|0
1723612260000|2024-08-14 05:11:00|2095.8|2095.5|2095.9|2095.6|2095.9|2095.6|2095.8|2095.5|1
1723612270000|2024-08-14 05:11:10|2095.8|2095.5|2096|2095.7|2096|2095.7|2095.8|2095.5|1
1723612280000|2024-08-14 05:11:20|2096.1|2095.8|2096|2095.7|2096.1|2095.8|2096|2095.7|0
1723612290000|2024-08-14 05:11:30|2095.9|2095.6|2096.1|2095.8|2096.1|2095.8|2095.9|2095.6|0
1723612300000|2024-08-14 05:11:40|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|3
1723612320000|2024-08-14 05:12:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723612330000|2024-08-14 05:12:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2
1723612340000|2024-08-14 05:12:20|2096.3|2096|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723612350000|2024-08-14 05:12:30|2096.2|2095.9|2096.3|2096|2096.3|2096|2096.2|2095.9|0
1723612360000|2024-08-14 05:12:40|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723612370000|2024-08-14 05:12:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723612390000|2024-08-14 05:13:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723612410000|2024-08-14 05:13:30|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723612420000|2024-08-14 05:13:40|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723612430000|2024-08-14 05:13:50|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723612440000|2024-08-14 05:14:00|2096.2|2095.9|2096.1|2095.8|2096.2|2095.9|2096.1|2095.8|0
1723612450000|2024-08-14 05:14:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1723612460000|2024-08-14 05:14:20|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|1
1723612480000|2024-08-14 05:14:40|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723612490000|2024-08-14 05:14:50|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723612500000|2024-08-14 05:15:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2096.1|2095.8|0
1723612510000|2024-08-14 05:15:10|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|2096.1|2095.8|0
1723612520000|2024-08-14 05:15:20|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|1
1723612530000|2024-08-14 05:15:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723612550000|2024-08-14 05:15:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723612560000|2024-08-14 05:16:00|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723612580000|2024-08-14 05:16:20|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723612590000|2024-08-14 05:16:30|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.3|2096|0
1723612600000|2024-08-14 05:16:40|2096.3|2096|2096.5|2096.2|2096.5|2096.2|2096.3|2096|0
1723612610000|2024-08-14 05:16:50|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723612620000|2024-08-14 05:17:00|2096.2|2095.9|2096.2|2095.9|2096.3|2096|2096.2|2095.9|1
1723612630000|2024-08-14 05:17:10|2096.3|2096|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723612650000|2024-08-14 05:17:30|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|0
1723612660000|2024-08-14 05:17:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.3|2096|1
1723612680000|2024-08-14 05:18:00|2096.5|2096.2|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|3
1723612690000|2024-08-14 05:18:10|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.6|2096.3|0
1723612700000|2024-08-14 05:18:20|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1723612720000|2024-08-14 05:18:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723612740000|2024-08-14 05:19:00|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|1
1723612780000|2024-08-14 05:19:40|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.7|2096.4|1
1723612810000|2024-08-14 05:20:10|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723612820000|2024-08-14 05:20:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723612830000|2024-08-14 05:20:30|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723612840000|2024-08-14 05:20:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723612860000|2024-08-14 05:21:00|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|0
1723612900000|2024-08-14 05:21:40|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|2
1723612930000|2024-08-14 05:22:10|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1723613000000|2024-08-14 05:23:20|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723613010000|2024-08-14 05:23:30|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723613040000|2024-08-14 05:24:00|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723613050000|2024-08-14 05:24:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|1
1723613060000|2024-08-14 05:24:20|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723613070000|2024-08-14 05:24:30|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1723613080000|2024-08-14 05:24:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723613090000|2024-08-14 05:24:50|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|0
1723613100000|2024-08-14 05:25:00|||||||||1
1723613170000|2024-08-14 05:26:10|2096.5|2096.2|2096.8|2096.5|2096.8|2096.5|2096.4|2096.1|3
1723613180000|2024-08-14 05:26:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723613190000|2024-08-14 05:26:30|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723613200000|2024-08-14 05:26:40|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723613230000|2024-08-14 05:27:10|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723613250000|2024-08-14 05:27:30|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|1
1723613260000|2024-08-14 05:27:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|0
1723613270000|2024-08-14 05:27:50|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.6|2096.3|0
1723613280000|2024-08-14 05:28:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723613300000|2024-08-14 05:28:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723613330000|2024-08-14 05:28:50|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1723613340000|2024-08-14 05:29:00|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723613350000|2024-08-14 05:29:10|2096.7|2096.4|2096.6|2096.3|2096.7|2096.4|2096.5|2096.2|1
1723613360000|2024-08-14 05:29:20|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723613370000|2024-08-14 05:29:30|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723613400000|2024-08-14 05:30:00|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1723613410000|2024-08-14 05:30:10|2096.3|2096|2096.5|2096.2|2096.5|2096.2|2096.3|2096|1
1723613420000|2024-08-14 05:30:20|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723613430000|2024-08-14 05:30:30|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723613440000|2024-08-14 05:30:40|2096.5|2096.2|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723613470000|2024-08-14 05:31:10|2096.4|2096.1|2096.3|2096|2096.4|2096.1|2096.3|2096|4
1723613500000|2024-08-14 05:31:40|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723613520000|2024-08-14 05:32:00|2096.3|2096|2096.3|2096|2096.5|2096.2|2096.3|2096|3
1723613530000|2024-08-14 05:32:10|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|2096.2|2095.9|0
1723613540000|2024-08-14 05:32:20|2096.3|2096|2096.2|2095.9|2096.3|2096|2096.2|2095.9|0
1723613550000|2024-08-14 05:32:30|2096.3|2096|2096.4|2096.1|2096.5|2096.2|2096.3|2096|2
1723613560000|2024-08-14 05:32:40|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|0
1723613570000|2024-08-14 05:32:50|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.4|2096.1|1
1723613580000|2024-08-14 05:33:00|2096.7|2096.4|2096.5|2096.2|2096.7|2096.4|2096.5|2096.2|5
1723613590000|2024-08-14 05:33:10|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.5|2096.2|0
1723613600000|2024-08-14 05:33:20|2096.8|2096.5|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|2
1723613630000|2024-08-14 05:33:50|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723613640000|2024-08-14 05:34:00|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723613650000|2024-08-14 05:34:10|2096.8|2096.5|2097|2096.7|2097|2096.7|2096.8|2096.5|1
1723613660000|2024-08-14 05:34:20|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|0
1723613670000|2024-08-14 05:34:30|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2097|2096.7|3
1723613680000|2024-08-14 05:34:40|2097.2|2096.9|2097.4|2097.1|2097.5|2097.2|2097.2|2096.9|4
1723613690000|2024-08-14 05:34:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|0
1723613700000|2024-08-14 05:35:00|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|0
1723613710000|2024-08-14 05:35:10|2097.4|2097.1|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|1
1723613730000|2024-08-14 05:35:30|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.3|2097|0
1723613740000|2024-08-14 05:35:40|2097.3|2097|2098|2097.7|2098|2097.7|2097.3|2097|5
1723613750000|2024-08-14 05:35:50|2097.9|2097.6|2098.1|2097.8|2098.1|2097.8|2097.9|2097.6|0
1723613760000|2024-08-14 05:36:00|2097.9|2097.6|2098|2097.7|2098|2097.7|2097.9|2097.6|1
1723613770000|2024-08-14 05:36:10|||||||||1
1723613780000|2024-08-14 05:36:20|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2
1723613790000|2024-08-14 05:36:30|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|0
1723613800000|2024-08-14 05:36:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|1
1723613830000|2024-08-14 05:37:10|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|2097.9|2097.6|0
1723613840000|2024-08-14 05:37:20|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|0
1723613850000|2024-08-14 05:37:30|2097.7|2097.4|2097.8|2097.5|2097.8|2097.5|2097.7|2097.4|1
1723613860000|2024-08-14 05:37:40|2097.9|2097.6|2097.4|2097.1|2097.9|2097.6|2097.4|2097.1|1
1723613870000|2024-08-14 05:37:50|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|7
1723613880000|2024-08-14 05:38:00|2096.9|2096.6|2096.8|2096.5|2096.9|2096.6|2096.8|2096.5|3
1723613890000|2024-08-14 05:38:10|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|0
1723613900000|2024-08-14 05:38:20|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|3
1723613930000|2024-08-14 05:38:50|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|26
1723613940000|2024-08-14 05:39:00|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|1
1723613950000|2024-08-14 05:39:10|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|0
1723613960000|2024-08-14 05:39:20|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|1
1723613970000|2024-08-14 05:39:30|2096.8|2096.5|2096.9|2096.6|2097|2096.7|2096.8|2096.5|0
1723613980000|2024-08-14 05:39:40|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|2096.8|2096.5|0
1723613990000|2024-08-14 05:39:50|2096.9|2096.6|2096.9|2096.6|2097|2096.7|2096.9|2096.6|0
1723614010000|2024-08-14 05:40:10|2097|2096.7|2097|2096.7|2097.1|2096.8|2097|2096.7|0
1723614020000|2024-08-14 05:40:20|2097.1|2096.8|2097.3|2097|2097.3|2097|2097.1|2096.8|1
1723614030000|2024-08-14 05:40:30|2097.4|2097.1|2097.3|2097|2097.5|2097.2|2097.3|2097|5
1723614040000|2024-08-14 05:40:40|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|0
1723614060000|2024-08-14 05:41:00|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|0
1723614070000|2024-08-14 05:41:10|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.3|2097|0
1723614080000|2024-08-14 05:41:20|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|0
1723614090000|2024-08-14 05:41:30|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|0
1723614100000|2024-08-14 05:41:40|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|0
1723614110000|2024-08-14 05:41:50|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|0
1723614150000|2024-08-14 05:42:30|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1723614160000|2024-08-14 05:42:40|2097|2096.7|2097|2096.7|2097|2096.7|2097|2096.7|0
1723614170000|2024-08-14 05:42:50|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|2097.1|2096.8|1
1723614180000|2024-08-14 05:43:00|2097|2096.7|2097.2|2096.9|2097.2|2096.9|2097|2096.7|0
1723614190000|2024-08-14 05:43:10|2097.3|2097|2097.3|2097|2097.6|2097.3|2097.3|2097|1
1723614200000|2024-08-14 05:43:20|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|0
1723614220000|2024-08-14 05:43:40|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|1
1723614240000|2024-08-14 05:44:00|2097.7|2097.4|2097.5|2097.2|2097.7|2097.4|2097.5|2097.2|2
1723614250000|2024-08-14 05:44:10|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|2
1723614260000|2024-08-14 05:44:20|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|1
1723614270000|2024-08-14 05:44:30|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|0
1723614300000|2024-08-14 05:45:00|2097.5|2097.2|2097.7|2097.4|2098|2097.7|2097.5|2097.2|5
1723614310000|2024-08-14 05:45:10|2097.6|2097.3|2098.1|2097.8|2098.1|2097.8|2097.6|2097.3|2
1723614320000|2024-08-14 05:45:20|2098|2097.7|2098.1|2097.8|2098.1|2097.8|2098|2097.7|1
1723614330000|2024-08-14 05:45:30|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|0
1723614350000|2024-08-14 05:45:50|2097.8|2097.5|2098|2097.7|2098|2097.7|2097.8|2097.5|25
1723614360000|2024-08-14 05:46:00|2098.1|2097.8|2098.2|2097.9|2098.3|2098|2098|2097.7|1
1723614370000|2024-08-14 05:46:10|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|0
1723614380000|2024-08-14 05:46:20|2098.2|2097.9|2098.3|2098|2098.3|2098|2098.2|2097.9|2
1723614390000|2024-08-14 05:46:30|2098.4|2098.1|2098.7|2098.4|2098.7|2098.4|2098.3|2098|2
1723614400000|2024-08-14 05:46:40|||||||||1
1723614410000|2024-08-14 05:46:50|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|0
1723614420000|2024-08-14 05:47:00|2098.6|2098.3|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|0
1723614430000|2024-08-14 05:47:10|2098.5|2098.2|2098.3|2098|2098.5|2098.2|2098.3|2098|1
1723614440000|2024-08-14 05:47:20|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|0
1723614450000|2024-08-14 05:47:30|2098.3|2098|2098.4|2098.1|2098.4|2098.1|2098.3|2098|0
1723614460000|2024-08-14 05:47:40|2098.5|2098.2|2098.3|2098|2098.5|2098.2|2098.3|2098|0
1723614480000|2024-08-14 05:48:00|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|0
1723614490000|2024-08-14 05:48:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|0
1723614500000|2024-08-14 05:48:20|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|0
1723614510000|2024-08-14 05:48:30|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|0
1723614520000|2024-08-14 05:48:40|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|0
1723614530000|2024-08-14 05:48:50|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|4
1723614540000|2024-08-14 05:49:00|2098.6|2098.3|2098.4|2098.1|2098.6|2098.3|2098.3|2098|6
1723614550000|2024-08-14 05:49:10|2098.5|2098.2|2098.5|2098.2|2098.7|2098.4|2098.5|2098.2|2
1723614560000|2024-08-14 05:49:20|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|3
1723614570000|2024-08-14 05:49:30|2098.7|2098.4|2098.4|2098.1|2098.7|2098.4|2098.4|2098.1|3
1723614580000|2024-08-14 05:49:40|2098.5|2098.2|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|0
1723614590000|2024-08-14 05:49:50|2098.4|2098.1|2098.2|2097.9|2098.5|2098.2|2098.2|2097.9|0
1723614600000|2024-08-14 05:50:00|2098|2097.7|2098.1|2097.8|2098.4|2098.1|2098|2097.7|16
1723614610000|2024-08-14 05:50:10|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|0
1723614620000|2024-08-14 05:50:20|2098.2|2097.9|2098.2|2097.9|2098.2|2097.9|2098.1|2097.8|0
1723614640000|2024-08-14 05:50:40|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|1
1723614660000|2024-08-14 05:51:00|2097.7|2097.4|2098|2097.7|2098|2097.7|2097.7|2097.4|2
1723614670000|2024-08-14 05:51:10|2097.9|2097.6|2097.9|2097.6|2098|2097.7|2097.8|2097.5|0
1723614680000|2024-08-14 05:51:20|2098|2097.7|2098|2097.7|2098|2097.7|2097.9|2097.6|0
1723614690000|2024-08-14 05:51:30|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|0
1723614700000|2024-08-14 05:51:40|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|0
1723614710000|2024-08-14 05:51:50|2098.1|2097.8|2098|2097.7|2098.1|2097.8|2098|2097.7|0
1723614720000|2024-08-14 05:52:00|2097.9|2097.6|2097.9|2097.6|2098|2097.7|2097.9|2097.6|0
1723614730000|2024-08-14 05:52:10|2097.8|2097.5|2097.7|2097.4|2097.8|2097.5|2097.7|2097.4|0
1723614750000|2024-08-14 05:52:30|2097.8|2097.5|2097.7|2097.4|2097.8|2097.5|2097.7|2097.4|0
1723614760000|2024-08-14 05:52:40|2097.8|2097.5|2098|2097.7|2098|2097.7|2097.8|2097.5|1
1723614770000|2024-08-14 05:52:50|2097.9|2097.6|2097.9|2097.6|2098|2097.7|2097.9|2097.6|0
1723614790000|2024-08-14 05:53:10|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|0
1723614800000|2024-08-14 05:53:20|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.9|2097.6|0
1723614810000|2024-08-14 05:53:30|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|2097.8|2097.5|0
1723614820000|2024-08-14 05:53:40|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|0
1723614850000|2024-08-14 05:54:10|2097.8|2097.5|2097.8|2097.5|2097.9|2097.6|2097.8|2097.5|0
1723614870000|2024-08-14 05:54:30|2097.7|2097.4|2097.7|2097.4|2097.8|2097.5|2097.7|2097.4|0
1723614880000|2024-08-14 05:54:40|2097.8|2097.5|2097.7|2097.4|2097.8|2097.5|2097.7|2097.4|0
1723614900000|2024-08-14 05:55:00|2097.5|2097.2|2097.6|2097.3|2097.6|2097.3|2097.5|2097.2|3
1723614910000|2024-08-14 05:55:10|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|0
1723614920000|2024-08-14 05:55:20|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|0
1723614930000|2024-08-14 05:55:30|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|0
1723614950000|2024-08-14 05:55:50|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723614960000|2024-08-14 05:56:00|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|0
1723614970000|2024-08-14 05:56:10|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|0
1723614980000|2024-08-14 05:56:20|2097.2|2096.9|2097.1|2096.8|2097.2|2096.9|2097.1|2096.8|0
1723615000000|2024-08-14 05:56:40|2097.2|2096.9|2097.1|2096.8|2097.4|2097.1|2097.1|2096.8|2
1723615010000|2024-08-14 05:56:50|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.2|2096.9|0
1723615020000|2024-08-14 05:57:00|2097.4|2097.1|2097.3|2097|2097.4|2097.1|2097.3|2097|0
1723615030000|2024-08-14 05:57:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723615040000|2024-08-14 05:57:20|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|0
1723615050000|2024-08-14 05:57:30|2097.1|2096.8|2097.2|2096.9|2097.2|2096.9|2097.1|2096.8|0
1723615060000|2024-08-14 05:57:40|2097.3|2097|2097.3|2097|2097.3|2097|2097.3|2097|0
1723615070000|2024-08-14 05:57:50|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|0
1723615080000|2024-08-14 05:58:00|2097.2|2096.9|2097.3|2097|2097.3|2097|2097.2|2096.9|0
1723615090000|2024-08-14 05:58:10|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723615100000|2024-08-14 05:58:20|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.3|2097|10
1723615110000|2024-08-14 05:58:30|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.4|2097.1|1
1723615120000|2024-08-14 05:58:40|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|0
1723615130000|2024-08-14 05:58:50|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.5|2097.2|0
1723615140000|2024-08-14 05:59:00|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|1
1723615150000|2024-08-14 05:59:10|2097.3|2097|2097.2|2096.9|2097.3|2097|2097.2|2096.9|0
1723615160000|2024-08-14 05:59:20|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.3|2097|4
1723615170000|2024-08-14 05:59:30|2097.4|2097.1|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|1
1723615180000|2024-08-14 05:59:40|2097.5|2097.2|2097.5|2097.2|2097.6|2097.3|2097.5|2097.2|0
1723615190000|2024-08-14 05:59:50|2097.6|2097.3|2097.8|2097.5|2097.9|2097.6|2097.6|2097.3|19
1723615200000|2024-08-14 06:00:00|2097.4|2097.1|2098.1|2097.8|2098.1|2097.8|2097.2|2096.9|16
1723615210000|2024-08-14 06:00:10|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2097.9|2097.6|20
1723615220000|2024-08-14 06:00:20|2098.4|2098.1|2097.2|2096.9|2098.5|2098.2|2097.1|2096.8|58
1723615230000|2024-08-14 06:00:30|2097.3|2097|2097.4|2097.1|2097.4|2097.1|2097.1|2096.8|5
1723615240000|2024-08-14 06:00:40|2097.3|2097|2097.4|2097.1|2097.5|2097.2|2097.3|2097|3
1723615250000|2024-08-14 06:00:50|2097.3|2097|2097.1|2096.8|2097.3|2097|2097.1|2096.8|0
1723615260000|2024-08-14 06:01:00|2097.2|2096.9|2097.4|2097.1|2097.6|2097.3|2096.7|2096.4|13
1723615270000|2024-08-14 06:01:10|2097.3|2097|2097.3|2097|2097.5|2097.2|2097.3|2097|0
1723615280000|2024-08-14 06:01:20|2097.5|2097.2|2097.4|2097.1|2097.6|2097.3|2097.4|2097.1|1
1723615290000|2024-08-14 06:01:30|2097.3|2097|2097.4|2097.1|2097.5|2097.2|2097.3|2097|2
1723615300000|2024-08-14 06:01:40|2097.5|2097.2|2097.6|2097.3|2097.7|2097.4|2097.5|2097.2|1
1723615310000|2024-08-14 06:01:50|2097.5|2097.2|2097.5|2097.2|2097.6|2097.3|2097.4|2097.1|1
1723615320000|2024-08-14 06:02:00|2097.6|2097.3|2098.3|2098|2098.3|2098|2097.5|2097.2|6
1723615330000|2024-08-14 06:02:10|2098.2|2097.9|2098.6|2098.3|2098.7|2098.4|2098.2|2097.9|4
1723615340000|2024-08-14 06:02:20|2098.5|2098.2|2098.2|2097.9|2098.6|2098.3|2098.2|2097.9|3
1723615350000|2024-08-14 06:02:30|2098.1|2097.8|2098.1|2097.8|2098.2|2097.9|2098.1|2097.8|0
1723615360000|2024-08-14 06:02:40|2098|2097.7|2098.3|2098|2098.4|2098.1|2098|2097.7|1
1723615370000|2024-08-14 06:02:50|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|3
1723615380000|2024-08-14 06:03:00|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|0
1723615390000|2024-08-14 06:03:10|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|0
1723615400000|2024-08-14 06:03:20|2098.3|2098|2098.2|2097.9|2098.4|2098.1|2098.2|2097.9|1
1723615410000|2024-08-14 06:03:30|2098|2097.7|2098|2097.7|2098.1|2097.8|2098|2097.7|3
1723615420000|2024-08-14 06:03:40|2098.1|2097.8|2098.2|2097.9|2098.2|2097.9|2098.1|2097.8|0
1723615430000|2024-08-14 06:03:50|2098|2097.7|2098.3|2098|2098.5|2098.2|2098|2097.7|5
1723615440000|2024-08-14 06:04:00|2098.2|2097.9|2098.1|2097.8|2098.2|2097.9|2098|2097.7|1
1723615450000|2024-08-14 06:04:10|2098|2097.7|2098.4|2098.1|2098.4|2098.1|2098|2097.7|2
1723615460000|2024-08-14 06:04:20|2098.3|2098|2098.3|2098|2098.4|2098.1|2098.3|2098|0
1723615470000|2024-08-14 06:04:30|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|0
1723615480000|2024-08-14 06:04:40|2098.3|2098|2098.4|2098.1|2098.4|2098.1|2098.3|2098|0
1723615490000|2024-08-14 06:04:50|2098.5|2098.2|2098.4|2098.1|2098.5|2098.2|2098.4|2098.1|0
1723615500000|2024-08-14 06:05:00|2098.5|2098.2|2098|2097.7|2098.5|2098.2|2098|2097.7|5
1723615510000|2024-08-14 06:05:10|2097.9|2097.6|2097.6|2097.3|2097.9|2097.6|2097.6|2097.3|5
1723615520000|2024-08-14 06:05:20|2097.5|2097.2|2097.6|2097.3|2097.7|2097.4|2097.5|2097.2|1
1723615530000|2024-08-14 06:05:30|2097.5|2097.2|2097|2096.7|2097.5|2097.2|2097|2096.7|5
1723615540000|2024-08-14 06:05:40|2096.9|2096.6|2097|2096.7|2097.1|2096.8|2096.8|2096.5|1
1723615550000|2024-08-14 06:05:50|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|0
1723615560000|2024-08-14 06:06:00|2097.1|2096.8|2096.7|2096.4|2097.1|2096.8|2096.6|2096.3|3
1723615570000|2024-08-14 06:06:10|2096.6|2096.3|2096.3|2096|2096.6|2096.3|2096.3|2096|0
1723615580000|2024-08-14 06:06:20|2096.4|2096.1|2096.5|2096.2|2096.5|2096.2|2096.2|2095.9|2
1723615590000|2024-08-14 06:06:30|2096.6|2096.3|2096.9|2096.6|2096.9|2096.6|2096.6|2096.3|1
1723615600000|2024-08-14 06:06:40|2096.8|2096.5|2096.7|2096.4|2096.8|2096.5|2096.7|2096.4|0
1723615610000|2024-08-14 06:06:50|2096.6|2096.3|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|1
1723615630000|2024-08-14 06:07:10|2096.7|2096.4|2097.1|2096.8|2097.2|2096.9|2096.7|2096.4|2
1723615640000|2024-08-14 06:07:20|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.2|2096.9|0
1723615650000|2024-08-14 06:07:30|2097.4|2097.1|2097.6|2097.3|2097.8|2097.5|2097.4|2097.1|5
1723615660000|2024-08-14 06:07:40|2097.7|2097.4|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|0
1723615670000|2024-08-14 06:07:50|2097.7|2097.4|2098.1|2097.8|2098.1|2097.8|2097.7|2097.4|2
1723615680000|2024-08-14 06:08:00|2098|2097.7|2097.7|2097.4|2098|2097.7|2097.6|2097.3|1
1723615690000|2024-08-14 06:08:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1723615700000|2024-08-14 06:08:20|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|1
1723615710000|2024-08-14 06:08:30|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|1
1723615720000|2024-08-14 06:08:40|2097.4|2097.1|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|0
1723615730000|2024-08-14 06:08:50|2097.5|2097.2|2097.3|2097|2097.5|2097.2|2097.3|2097|0
1723615740000|2024-08-14 06:09:00|2097.2|2096.9|2097.2|2096.9|2097.3|2097|2097.1|2096.8|0
1723615750000|2024-08-14 06:09:10|2097.1|2096.8|2096.7|2096.4|2097.1|2096.8|2096.7|2096.4|0
1723615760000|2024-08-14 06:09:20|2096.8|2096.5|2096.6|2096.3|2096.9|2096.6|2096.6|2096.3|0
1723615770000|2024-08-14 06:09:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.4|2096.1|2
1723615790000|2024-08-14 06:09:50|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.6|2096.3|1
1723615800000|2024-08-14 06:10:00|2096.7|2096.4|2096.5|2096.2|2096.7|2096.4|2096.5|2096.2|0
1723615810000|2024-08-14 06:10:10|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|2
1723615820000|2024-08-14 06:10:20|2096.7|2096.4|2096.8|2096.5|2096.8|2096.5|2096.7|2096.4|4
1723615830000|2024-08-14 06:10:30|2096.9|2096.6|2096.7|2096.4|2097|2096.7|2096.6|2096.3|1
1723615840000|2024-08-14 06:10:40|2096.6|2096.3|2096.4|2096.1|2096.6|2096.3|2096.4|2096.1|0
1723615850000|2024-08-14 06:10:50|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|0
1723615860000|2024-08-14 06:11:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|1
1723615870000|2024-08-14 06:11:10|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723615880000|2024-08-14 06:11:20|2096.6|2096.3|2096.8|2096.5|2096.8|2096.5|2096.5|2096.2|18
1723615890000|2024-08-14 06:11:30|2096.9|2096.6|2096.7|2096.4|2096.9|2096.6|2096.6|2096.3|0
1723615900000|2024-08-14 06:11:40|2096.6|2096.3|2096.7|2096.4|2096.7|2096.4|2096.6|2096.3|0
1723615910000|2024-08-14 06:11:50|2096.8|2096.5|2096.6|2096.3|2096.8|2096.5|2096.6|2096.3|19
1723615920000|2024-08-14 06:12:00|2096.7|2096.4|2096.5|2096.2|2096.7|2096.4|2096.5|2096.2|2
1723615940000|2024-08-14 06:12:20|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.4|2096.1|0
1723615960000|2024-08-14 06:12:40|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|2096.6|2096.3|4
1723615970000|2024-08-14 06:12:50|2096.5|2096.2|2096.6|2096.3|2096.6|2096.3|2096.5|2096.2|0
1723615980000|2024-08-14 06:13:00|2096.7|2096.4|2096.4|2096.1|2096.7|2096.4|2096.4|2096.1|4
1723616000000|2024-08-14 06:13:20|||||||||1
1723616010000|2024-08-14 06:13:30|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723616020000|2024-08-14 06:13:40|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2
1723616040000|2024-08-14 06:14:00|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|0
1723616050000|2024-08-14 06:14:10|2096.6|2096.3|2096.5|2096.2|2096.6|2096.3|2096.5|2096.2|1
1723616060000|2024-08-14 06:14:20|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|2096.7|2096.4|4
1723616090000|2024-08-14 06:14:50|2096.5|2096.2|2096.4|2096.1|2096.5|2096.2|2096.4|2096.1|1
1723616100000|2024-08-14 06:15:00|2096.3|2096|2096.6|2096.3|2096.6|2096.3|2096.3|2096|1
1723616110000|2024-08-14 06:15:10|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|0
1723616120000|2024-08-14 06:15:20|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|0
1723616130000|2024-08-14 06:15:30|2096.3|2096|2096.3|2096|2096.3|2096|2096.3|2096|1
1723616140000|2024-08-14 06:15:40|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|2096.4|2096.1|1
1723616150000|2024-08-14 06:15:50|2096.3|2096|2096.8|2096.5|2096.8|2096.5|2096.3|2096|37
1723616160000|2024-08-14 06:16:00|2096.7|2096.4|2096.9|2096.6|2097|2096.7|2096.7|2096.4|5
1723616170000|2024-08-14 06:16:10|2097|2096.7|2096.9|2096.6|2097|2096.7|2096.9|2096.6|7
1723616180000|2024-08-14 06:16:20|2097|2096.7|2097|2096.7|2097.1|2096.8|2097|2096.7|0
1723616190000|2024-08-14 06:16:30|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|0
1723616200000|2024-08-14 06:16:40|2097|2096.7|2097.1|2096.8|2097.1|2096.8|2097|2096.7|1
1723616210000|2024-08-14 06:16:50|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.2|2096.9|0
1723616220000|2024-08-14 06:17:00|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|2097.2|2096.9|0
1723616230000|2024-08-14 06:17:10|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|1
1723616240000|2024-08-14 06:17:20|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|8
1723616250000|2024-08-14 06:17:30|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|0
1723616260000|2024-08-14 06:17:40|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|0
1723616270000|2024-08-14 06:17:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.4|2097.1|0
1723616280000|2024-08-14 06:18:00|2097.3|2097|2097.5|2097.2|2097.5|2097.2|2097.3|2097|1
1723616290000|2024-08-14 06:18:10|2097.6|2097.3|2097.5|2097.2|2097.6|2097.3|2097.4|2097.1|0
1723616300000|2024-08-14 06:18:20|2097.4|2097.1|2097.4|2097.1|2097.4|2097.1|2097.3|2097|0
1723616310000|2024-08-14 06:18:30|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|0
1723616320000|2024-08-14 06:18:40|2097.5|2097.2|2097.4|2097.1|2097.5|2097.2|2097.4|2097.1|0
1723616330000|2024-08-14 06:18:50|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|2097.5|2097.2|0
1723616340000|2024-08-14 06:19:00|||||||||1
1723616350000|2024-08-14 06:19:10|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|2097.6|2097.3|0
1723616370000|2024-08-14 06:19:30|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|2097.7|2097.4|0
1723616380000|2024-08-14 06:19:40|2097.6|2097.3|2097.7|2097.4|2097.7|2097.4|2097.6|2097.3|0
1723616390000|2024-08-14 06:19:50|2097.6|2097.3|2097.6|2097.3|2097.7|2097.4|2097.6|2097.3|0
1723616400000|2024-08-14 06:20:00|2097.8|2097.5|2098.3|2098|2098.3|2098|2097.7|2097.4|1
1723616410000|2024-08-14 06:20:10|2098.1|2097.8|2098|2097.7|2098.2|2097.9|2097.9|2097.6|3
1723616420000|2024-08-14 06:20:20|2097.8|2097.5|2098|2097.7|2098.1|2097.8|2097.8|2097.5|4
1723616430000|2024-08-14 06:20:30|2097.8|2097.5|2097.9|2097.6|2097.9|2097.6|2097.8|2097.5|2
1723616440000|2024-08-14 06:20:40|2098|2097.7|2098|2097.7|2098|2097.7|2098|2097.7|0
1723616450000|2024-08-14 06:20:50|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|1
1723616460000|2024-08-14 06:21:00|2098.4|2098.1|2098.4|2098.1|2098.4|2098.1|2098.3|2098|4
1723616470000|2024-08-14 06:21:10|2098.3|2098|2098.3|2098|2098.3|2098|2098.3|2098|0
1723616480000|2024-08-14 06:21:20|2098.4|2098.1|2098.3|2098|2098.4|2098.1|2098.3|2098|2
1723616490000|2024-08-14 06:21:30|2098.2|2097.9|2098.3|2098|2098.3|2098|2098.2|2097.9|0
1723616500000|2024-08-14 06:21:40|2098.2|2097.9|2098.2|2097.9|2098.3|2098|2098.2|2097.9|0
1723616510000|2024-08-14 06:21:50|2098.3|2098|2098.3|2098|2098.3|2098|2098.2|2097.9|0
1723616520000|2024-08-14 06:22:00|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|4
1723616530000|2024-08-14 06:22:10|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|0
1723616540000|2024-08-14 06:22:20|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.4|2098.1|1
1723616550000|2024-08-14 06:22:30|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|1
1723616560000|2024-08-14 06:22:40|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|0
1723616580000|2024-08-14 06:23:00|2098.7|2098.4|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|1
1723616600000|2024-08-14 06:23:20|2098.7|2098.4|2098.9|2098.6|2099|2098.7|2098.7|2098.4|3
1723616610000|2024-08-14 06:23:30|2099|2098.7|2099.2|2098.9|2099.2|2098.9|2099|2098.7|3
1723616620000|2024-08-14 06:23:40|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|0
1723616630000|2024-08-14 06:23:50|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|0
1723616640000|2024-08-14 06:24:00|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|4
1723616650000|2024-08-14 06:24:10|2099|2098.7|2099.2|2098.9|2099.3|2099|2099|2098.7|0
1723616660000|2024-08-14 06:24:20|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|1
1723616670000|2024-08-14 06:24:30|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|0
1723616680000|2024-08-14 06:24:40|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|2
1723616690000|2024-08-14 06:24:50|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|3
1723616700000|2024-08-14 06:25:00|||||||||1
1723616710000|2024-08-14 06:25:10|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|2
1723616720000|2024-08-14 06:25:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|0
1723616730000|2024-08-14 06:25:30|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|2
1723616740000|2024-08-14 06:25:40|2098.9|2098.6|2098.9|2098.6|2099.1|2098.8|2098.8|2098.5|8
1723616750000|2024-08-14 06:25:50|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|0
1723616760000|2024-08-14 06:26:00|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|3
1723616780000|2024-08-14 06:26:20|2098.9|2098.6|2098.9|2098.6|2099|2098.7|2098.9|2098.6|1
1723616790000|2024-08-14 06:26:30|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|1
1723616800000|2024-08-14 06:26:40|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|6
1723616810000|2024-08-14 06:26:50|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|0
1723616820000|2024-08-14 06:27:00|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1723616850000|2024-08-14 06:27:30|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|3
1723616860000|2024-08-14 06:27:40|2099|2098.7|2098.8|2098.5|2099|2098.7|2098.8|2098.5|6
1723616870000|2024-08-14 06:27:50|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|0
1723616880000|2024-08-14 06:28:00|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|1
1723616890000|2024-08-14 06:28:10|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|1
1723616900000|2024-08-14 06:28:20|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|0
1723616910000|2024-08-14 06:28:30|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|1
1723616920000|2024-08-14 06:28:40|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|0
1723616930000|2024-08-14 06:28:50|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1723616940000|2024-08-14 06:29:00|2099.1|2098.8|2098.9|2098.6|2099.1|2098.8|2098.8|2098.5|2
1723616960000|2024-08-14 06:29:20|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|0
1723616970000|2024-08-14 06:29:30|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|0
1723616980000|2024-08-14 06:29:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|3
1723616990000|2024-08-14 06:29:50|2099|2098.7|2098.9|2098.6|2099|2098.7|2098.9|2098.6|2
1723617000000|2024-08-14 06:30:00|2099|2098.7|2099.4|2099.1|2099.4|2099.1|2098.9|2098.6|4
1723617010000|2024-08-14 06:30:10|2099.1|2098.8|2099.3|2099|2099.3|2099|2099.1|2098.8|8
1723617020000|2024-08-14 06:30:20|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|2
1723617030000|2024-08-14 06:30:30|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|3
1723617040000|2024-08-14 06:30:40|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|0
1723617050000|2024-08-14 06:30:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|7
1723617060000|2024-08-14 06:31:00|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|0
1723617070000|2024-08-14 06:31:10|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|0
1723617080000|2024-08-14 06:31:20|2099.7|2099.4|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|1
1723617090000|2024-08-14 06:31:30|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|0
1723617100000|2024-08-14 06:31:40|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|0
1723617110000|2024-08-14 06:31:50|2099.9|2099.6|2100.2|2099.9|2100.2|2099.9|2099.9|2099.6|5
1723617160000|2024-08-14 06:32:40|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|1
1723617170000|2024-08-14 06:32:50|||||||||1
1723617180000|2024-08-14 06:33:00|||||||||2
1723617200000|2024-08-14 06:33:20|||||||||2
1723617220000|2024-08-14 06:33:40|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1723617230000|2024-08-14 06:33:50|2100.2|2099.9|2100.3|2100|2100.4|2100.1|2100.2|2099.9|18
1723617250000|2024-08-14 06:34:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1723617260000|2024-08-14 06:34:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|0
1723617270000|2024-08-14 06:34:30|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1723617280000|2024-08-14 06:34:40|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|0
1723617290000|2024-08-14 06:34:50|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|1
1723617310000|2024-08-14 06:35:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1723617320000|2024-08-14 06:35:20|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|5
1723617330000|2024-08-14 06:35:30|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1723617350000|2024-08-14 06:35:50|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|0
1723617360000|2024-08-14 06:36:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|0
1723617370000|2024-08-14 06:36:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1723617380000|2024-08-14 06:36:20|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|1
1723617390000|2024-08-14 06:36:30|2100|2099.7|2100.3|2100|2100.3|2100|2100|2099.7|6
1723617400000|2024-08-14 06:36:40|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|7
1723617410000|2024-08-14 06:36:50|2100.2|2099.9|2100.2|2099.9|2100.3|2100|2100.2|2099.9|0
1723617420000|2024-08-14 06:37:00|2100.3|2100|2100.3|2100|2100.3|2100|2100.2|2099.9|0
1723617430000|2024-08-14 06:37:10|2100.2|2099.9|2100.2|2099.9|2100.3|2100|2100.2|2099.9|0
1723617440000|2024-08-14 06:37:20|2100.3|2100|2100.6|2100.3|2100.6|2100.3|2100.3|2100|8
1723617450000|2024-08-14 06:37:30|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|0
1723617460000|2024-08-14 06:37:40|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|4
1723617470000|2024-08-14 06:37:50|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|1
1723617480000|2024-08-14 06:38:00|2100.7|2100.4|2101.2|2100.9|2101.2|2100.9|2100.7|2100.4|18
1723617490000|2024-08-14 06:38:10|2101.3|2101|2101.2|2100.9|2101.3|2101|2101.2|2100.9|0
1723617510000|2024-08-14 06:38:30|2101.4|2101.1|2101.4|2101.1|2101.5|2101.2|2101.3|2101|2
1723617520000|2024-08-14 06:38:40|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|0
1723617530000|2024-08-14 06:38:50|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|0
1723617540000|2024-08-14 06:39:00|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|0
1723617560000|2024-08-14 06:39:20|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.3|2101|15
1723617570000|2024-08-14 06:39:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|0
1723617580000|2024-08-14 06:39:40|2101.5|2101.2|2101.6|2101.3|2101.6|2101.3|2101.5|2101.2|1
1723617590000|2024-08-14 06:39:50|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|0
1723617600000|2024-08-14 06:40:00|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|2101.5|2101.2|0
1723617610000|2024-08-14 06:40:10|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|0
1723617620000|2024-08-14 06:40:20|2101.2|2100.9|2101.1|2100.8|2101.2|2100.9|2101.1|2100.8|0
1723617630000|2024-08-14 06:40:30|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|0
1723617640000|2024-08-14 06:40:40|2101.3|2101|2101|2100.7|2101.4|2101.1|2101|2100.7|6
1723617660000|2024-08-14 06:41:00|2100.9|2100.6|2100.9|2100.6|2101|2100.7|2100.9|2100.6|0
1723617680000|2024-08-14 06:41:20|2100.6|2100.3|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|6
1723617690000|2024-08-14 06:41:30|2100.6|2100.3|2100.8|2100.5|2100.8|2100.5|2100.6|2100.3|2
1723617700000|2024-08-14 06:41:40|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|0
1723617710000|2024-08-14 06:41:50|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|0
1723617720000|2024-08-14 06:42:00|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|1
1723617730000|2024-08-14 06:42:10|2100.7|2100.4|2100.8|2100.5|2100.8|2100.5|2100.7|2100.4|0
1723617740000|2024-08-14 06:42:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|0
1723617750000|2024-08-14 06:42:30|2100.6|2100.3|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|0
1723617760000|2024-08-14 06:42:40|2100.6|2100.3|2100.7|2100.4|2100.7|2100.4|2100.6|2100.3|0
1723617780000|2024-08-14 06:43:00|2100.8|2100.5|2100.9|2100.6|2101|2100.7|2100.8|2100.5|8
1723617800000|2024-08-14 06:43:20|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|3
1723617810000|2024-08-14 06:43:30|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|1
1723617820000|2024-08-14 06:43:40|2100.6|2100.3|2100.9|2100.6|2100.9|2100.6|2100.6|2100.3|5
1723617830000|2024-08-14 06:43:50|2101|2100.7|2101|2100.7|2101|2100.7|2100.9|2100.6|1
1723617840000|2024-08-14 06:44:00|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2
1723617850000|2024-08-14 06:44:10|2101.2|2100.9|2101.2|2100.9|2101.3|2101|2101.2|2100.9|2
1723617860000|2024-08-14 06:44:20|2101.3|2101|2101.3|2101|2101.4|2101.1|2101.3|2101|2
1723617870000|2024-08-14 06:44:30|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|2101.4|2101.1|0
1723617880000|2024-08-14 06:44:40|2101.5|2101.2|2101.4|2101.1|2101.5|2101.2|2101.4|2101.1|3
1723617890000|2024-08-14 06:44:50|2101.3|2101|2101.3|2101|2101.3|2101|2101.3|2101|0
1723617900000|2024-08-14 06:45:00|2101|2100.7|2101|2100.7|2101.1|2100.8|2101|2100.7|3
1723617910000|2024-08-14 06:45:10|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|0
1723617920000|2024-08-14 06:45:20|2101|2100.7|2100.8|2100.5|2101.2|2100.9|2100.8|2100.5|4
1723617940000|2024-08-14 06:45:40|2100.7|2100.4|2100.5|2100.2|2100.7|2100.4|2100.5|2100.2|1
1723617950000|2024-08-14 06:45:50|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|0
1723617960000|2024-08-14 06:46:00|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|0
1723617970000|2024-08-14 06:46:10|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|12
1723617980000|2024-08-14 06:46:20|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|3
1723617990000|2024-08-14 06:46:30|2100.7|2100.4|2100.6|2100.3|2100.8|2100.5|2100.6|2100.3|0
1723618000000|2024-08-14 06:46:40|2100.5|2100.2|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|1
1723618010000|2024-08-14 06:46:50|2100.4|2100.1|2100.5|2100.2|2100.5|2100.2|2100.4|2100.1|3
1723618020000|2024-08-14 06:47:00|2100.4|2100.1|2100.5|2100.2|2100.5|2100.2|2100.4|2100.1|1
1723618030000|2024-08-14 06:47:10|2100.4|2100.1|2100.1|2099.8|2100.4|2100.1|2100.1|2099.8|6
1723618050000|2024-08-14 06:47:30|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|1
1723618070000|2024-08-14 06:47:50|||||||||7
1723618080000|2024-08-14 06:48:00|2100.1|2099.8|2100|2099.7|2100.1|2099.8|2100|2099.7|3
1723618090000|2024-08-14 06:48:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|0
1723618100000|2024-08-14 06:48:20|2100|2099.7|2100.2|2099.9|2100.2|2099.9|2100|2099.7|3
1723618110000|2024-08-14 06:48:30|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|7
1723618120000|2024-08-14 06:48:40|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|1
1723618140000|2024-08-14 06:49:00|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|0
1723618150000|2024-08-14 06:49:10|2100.5|2100.2|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|0
1723618160000|2024-08-14 06:49:20|2100.4|2100.1|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|0
1723618170000|2024-08-14 06:49:30|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|1
1723618180000|2024-08-14 06:49:40|2100.5|2100.2|2100.3|2100|2100.5|2100.2|2100.3|2100|2
1723618190000|2024-08-14 06:49:50|2100.4|2100.1|2100.6|2100.3|2100.6|2100.3|2100.4|2100.1|0
1723618200000|2024-08-14 06:50:00|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|1
1723618210000|2024-08-14 06:50:10|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|1
1723618220000|2024-08-14 06:50:20|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|0
1723618230000|2024-08-14 06:50:30|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.7|2100.4|0
1723618240000|2024-08-14 06:50:40|2100.7|2100.4|2100.9|2100.6|2100.9|2100.6|2100.7|2100.4|3
1723618250000|2024-08-14 06:50:50|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|0
1723618260000|2024-08-14 06:51:00|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|0
1723618280000|2024-08-14 06:51:20|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|0
1723618290000|2024-08-14 06:51:30|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|1
1723618300000|2024-08-14 06:51:40|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|6
1723618320000|2024-08-14 06:52:00|2100.8|2100.5|2100.9|2100.6|2101|2100.7|2100.8|2100.5|7
1723618330000|2024-08-14 06:52:10|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.9|2100.6|0
1723618350000|2024-08-14 06:52:30|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|13
1723618360000|2024-08-14 06:52:40|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|3
1723618380000|2024-08-14 06:53:00|2100.9|2100.6|2100.9|2100.6|2101|2100.7|2100.9|2100.6|0
1723618390000|2024-08-14 06:53:10|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|0
1723618400000|2024-08-14 06:53:20|2100.9|2100.6|2100.9|2100.6|2101|2100.7|2100.9|2100.6|0
1723618410000|2024-08-14 06:53:30|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.9|2100.6|0
1723618420000|2024-08-14 06:53:40|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.9|2100.6|1
1723618430000|2024-08-14 06:53:50|2101|2100.7|2100.8|2100.5|2101|2100.7|2100.7|2100.4|3
1723618440000|2024-08-14 06:54:00|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|0
1723618450000|2024-08-14 06:54:10|2100.8|2100.5|2100.8|2100.5|2100.9|2100.6|2100.8|2100.5|0
1723618460000|2024-08-14 06:54:20|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|2
1723618480000|2024-08-14 06:54:40|2101.1|2100.8|2101|2100.7|2101.1|2100.8|2101|2100.7|4
1723618500000|2024-08-14 06:55:00|2101.1|2100.8|2101|2100.7|2101.1|2100.8|2100.9|2100.6|2
1723618520000|2024-08-14 06:55:20|2100.9|2100.6|2100.7|2100.4|2100.9|2100.6|2100.7|2100.4|5
1723618530000|2024-08-14 06:55:30|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2100.7|2100.4|1
1723618540000|2024-08-14 06:55:40|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|0
1723618550000|2024-08-14 06:55:50|2100.8|2100.5|2100.9|2100.6|2101|2100.7|2100.8|2100.5|0
1723618580000|2024-08-14 06:56:20|2101|2100.7|2100.9|2100.6|2101|2100.7|2100.9|2100.6|1
1723618610000|2024-08-14 06:56:50|2101|2100.7|2100.4|2100.1|2101|2100.7|2100.4|2100.1|13
1723618620000|2024-08-14 06:57:00|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.3|2100|0
1723618630000|2024-08-14 06:57:10|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|0
1723618650000|2024-08-14 06:57:30|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|8
1723618660000|2024-08-14 06:57:40|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|2
1723618670000|2024-08-14 06:57:50|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|0
1723618700000|2024-08-14 06:58:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|0
1723618710000|2024-08-14 06:58:30|2100.2|2099.9|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|0
1723618720000|2024-08-14 06:58:40|2100|2099.7|2100.1|2099.8|2100.2|2099.9|2100|2099.7|3
1723618730000|2024-08-14 06:58:50|2100.2|2099.9|2099.9|2099.6|2100.2|2099.9|2099.9|2099.6|1
1723618740000|2024-08-14 06:59:00|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|0
1723618750000|2024-08-14 06:59:10|2100|2099.7|2100|2099.7|2100|2099.7|2099.9|2099.6|0
1723618760000|2024-08-14 06:59:20|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|0
1723618770000|2024-08-14 06:59:30|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|1
1723618780000|2024-08-14 06:59:40|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|0
1723618790000|2024-08-14 06:59:50|2100|2099.7|2099.2|2098.9|2100|2099.7|2099.2|2098.9|10
1723618800000|2024-08-14 07:00:00|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.1|2098.8|17
1723618810000|2024-08-14 07:00:10|2099.1|2098.8|2099.5|2099.2|2099.5|2099.2|2099.1|2098.8|13
1723618820000|2024-08-14 07:00:20|2099.7|2099.4|2099.6|2099.3|2099.8|2099.5|2099.5|2099.2|7
1723618830000|2024-08-14 07:00:30|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|3
1723618860000|2024-08-14 07:01:00|2099.5|2099.2|2099.3|2099|2099.6|2099.3|2099.2|2098.9|5
1723618870000|2024-08-14 07:01:10|||||||||2
1723618880000|2024-08-14 07:01:20|2099.5|2099.2|2099.1|2098.8|2099.5|2099.2|2099.1|2098.8|8
1723618890000|2024-08-14 07:01:30|2099.2|2098.9|2098.9|2098.6|2099.2|2098.9|2098.9|2098.6|4
1723618900000|2024-08-14 07:01:40|2099|2098.7|2099|2098.7|2099|2098.7|2098.9|2098.6|0
1723618910000|2024-08-14 07:01:50|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|0
1723618920000|2024-08-14 07:02:00|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|1
1723618930000|2024-08-14 07:02:10|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|2
1723618940000|2024-08-14 07:02:20|2099.3|2099|2099.3|2099|2099.4|2099.1|2099.3|2099|0
1723618950000|2024-08-14 07:02:30|2099.4|2099.1|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|0
1723618960000|2024-08-14 07:02:40|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723618970000|2024-08-14 07:02:50|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|0
1723618980000|2024-08-14 07:03:00|2099.3|2099|2099.6|2099.3|2099.6|2099.3|2099.3|2099|4
1723618990000|2024-08-14 07:03:10|2100|2099.7|2099.6|2099.3|2100|2099.7|2099.6|2099.3|10
1723619000000|2024-08-14 07:03:20|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|1
1723619010000|2024-08-14 07:03:30|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2099.2|2098.9|2
1723619020000|2024-08-14 07:03:40|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.1|2098.8|2
1723619030000|2024-08-14 07:03:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.2|2098.9|1
1723619040000|2024-08-14 07:04:00|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|0
1723619050000|2024-08-14 07:04:10|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|1
1723619060000|2024-08-14 07:04:20|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|2
1723619070000|2024-08-14 07:04:30|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|3
1723619090000|2024-08-14 07:04:50|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.2|2098.9|2
1723619100000|2024-08-14 07:05:00|2099.1|2098.8|2099.6|2099.3|2099.7|2099.4|2099.1|2098.8|12
1723619110000|2024-08-14 07:05:10|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2099.2|2098.9|5
1723619120000|2024-08-14 07:05:20|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|1
1723619130000|2024-08-14 07:05:30|2099.1|2098.8|2099|2098.7|2099.3|2099|2099|2098.7|4
1723619140000|2024-08-14 07:05:40|2099.1|2098.8|2099.2|2098.9|2099.3|2099|2099.1|2098.8|3
1723619150000|2024-08-14 07:05:50|2099.3|2099|2099.3|2099|2099.6|2099.3|2099.3|2099|6
1723619160000|2024-08-14 07:06:00|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|5
1723619170000|2024-08-14 07:06:10|2099.5|2099.2|2099.3|2099|2099.5|2099.2|2099.3|2099|1
1723619180000|2024-08-14 07:06:20|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|0
1723619190000|2024-08-14 07:06:30|2099.3|2099|2099.3|2099|2099.3|2099|2099.1|2098.8|1
1723619200000|2024-08-14 07:06:40|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|1
1723619210000|2024-08-14 07:06:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|0
1723619220000|2024-08-14 07:07:00|2099.6|2099.3|2099.9|2099.6|2099.9|2099.6|2099.5|2099.2|4
1723619230000|2024-08-14 07:07:10|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1723619240000|2024-08-14 07:07:20|2099.9|2099.6|2099.6|2099.3|2099.9|2099.6|2099.6|2099.3|8
1723619250000|2024-08-14 07:07:30|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|1
1723619260000|2024-08-14 07:07:40|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|4
1723619270000|2024-08-14 07:07:50|2099.2|2098.9|2099.1|2098.8|2099.3|2099|2099.1|2098.8|3
1723619280000|2024-08-14 07:08:00|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|7
1723619290000|2024-08-14 07:08:10|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|0
1723619300000|2024-08-14 07:08:20|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.1|2098.8|8
1723619310000|2024-08-14 07:08:30|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.2|2098.9|2
1723619320000|2024-08-14 07:08:40|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|3
1723619330000|2024-08-14 07:08:50|2099.1|2098.8|2099.2|2098.9|2099.3|2099|2099.1|2098.8|2
1723619340000|2024-08-14 07:09:00|2099.1|2098.8|2099.1|2098.8|2099.3|2099|2099.1|2098.8|9
1723619350000|2024-08-14 07:09:10|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099|2098.7|3
1723619360000|2024-08-14 07:09:20|2099|2098.7|2099.4|2099.1|2099.4|2099.1|2099|2098.7|16
1723619370000|2024-08-14 07:09:30|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|2
1723619380000|2024-08-14 07:09:40|2099.1|2098.8|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|2
1723619390000|2024-08-14 07:09:50|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|6
1723619400000|2024-08-14 07:10:00|2099|2098.7|2099.1|2098.8|2099.2|2098.9|2099|2098.7|11
1723619410000|2024-08-14 07:10:10|2099.2|2098.9|2099|2098.7|2099.2|2098.9|2099|2098.7|14
1723619420000|2024-08-14 07:10:20|2099.1|2098.8|2098.9|2098.6|2099.1|2098.8|2098.9|2098.6|17
1723619430000|2024-08-14 07:10:30|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|8
1723619440000|2024-08-14 07:10:40|2099|2098.7|2098.9|2098.6|2099.1|2098.8|2098.9|2098.6|13
1723619450000|2024-08-14 07:10:50|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|10
1723619460000|2024-08-14 07:11:00|2098.8|2098.5|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|14
1723619470000|2024-08-14 07:11:10|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|14
1723619480000|2024-08-14 07:11:20|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|0
1723619490000|2024-08-14 07:11:30|||||||||2
1723619500000|2024-08-14 07:11:40|2098.7|2098.4|2098.2|2097.9|2098.7|2098.4|2098.2|2097.9|25
1723619510000|2024-08-14 07:11:50|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|2098.1|2097.8|4
1723619520000|2024-08-14 07:12:00|2098|2097.7|2098.1|2097.8|2098.2|2097.9|2098|2097.7|8
1723619530000|2024-08-14 07:12:10|||||||||1
1723619540000|2024-08-14 07:12:20|2098.3|2098|2098.5|2098.2|2098.5|2098.2|2098.3|2098|31
1723619550000|2024-08-14 07:12:30|2098.6|2098.3|2098.7|2098.4|2098.8|2098.5|2098.6|2098.3|4
1723619560000|2024-08-14 07:12:40|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1723619580000|2024-08-14 07:13:00|2098.4|2098.1|2098.3|2098|2098.4|2098.1|2098.3|2098|6
1723619590000|2024-08-14 07:13:10|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.3|2098|5
1723619600000|2024-08-14 07:13:20|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|4
1723619610000|2024-08-14 07:13:30|2098.6|2098.3|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|2
1723619620000|2024-08-14 07:13:40|2098.4|2098.1|2098.6|2098.3|2098.6|2098.3|2098.4|2098.1|0
1723619630000|2024-08-14 07:13:50|2098.5|2098.2|2098.5|2098.2|2098.6|2098.3|2098.5|2098.2|0
1723619640000|2024-08-14 07:14:00|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.3|2098|5
1723619650000|2024-08-14 07:14:10|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|2
1723619660000|2024-08-14 07:14:20|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|0
1723619670000|2024-08-14 07:14:30|2098.7|2098.4|2099.1|2098.8|2099.1|2098.8|2098.5|2098.2|29
1723619680000|2024-08-14 07:14:40|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|15
1723619690000|2024-08-14 07:14:50|2098.9|2098.6|2099.1|2098.8|2099.2|2098.9|2098.9|2098.6|6
1723619700000|2024-08-14 07:15:00|2099.3|2099|2098.9|2098.6|2099.3|2099|2098.9|2098.6|5
1723619710000|2024-08-14 07:15:10|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|4
1723619720000|2024-08-14 07:15:20|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|3
1723619730000|2024-08-14 07:15:30|2098.9|2098.6|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|2
1723619740000|2024-08-14 07:15:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|3
1723619750000|2024-08-14 07:15:50|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2
1723619760000|2024-08-14 07:16:00|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|6
1723619770000|2024-08-14 07:16:10|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|0
1723619780000|2024-08-14 07:16:20|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|7
1723619790000|2024-08-14 07:16:30|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|2
1723619800000|2024-08-14 07:16:40|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|4
1723619810000|2024-08-14 07:16:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.2|2098.9|4
1723619820000|2024-08-14 07:17:00|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099|2098.7|9
1723619830000|2024-08-14 07:17:10|2099.5|2099.2|2100|2099.7|2100.1|2099.8|2099.5|2099.2|21
1723619840000|2024-08-14 07:17:20|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|5
1723619850000|2024-08-14 07:17:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|0
1723619860000|2024-08-14 07:17:40|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|1
1723619870000|2024-08-14 07:17:50|2099.9|2099.6|2100.5|2100.2|2100.5|2100.2|2099.9|2099.6|12
1723619880000|2024-08-14 07:18:00|2100.4|2100.1|2100.4|2100.1|2100.5|2100.2|2100.2|2099.9|62
1723619890000|2024-08-14 07:18:10|2100.5|2100.2|2100.6|2100.3|2100.6|2100.3|2100.5|2100.2|8
1723619900000|2024-08-14 07:18:20|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|5
1723619910000|2024-08-14 07:18:30|2100.6|2100.3|2100.3|2100|2100.6|2100.3|2100.2|2099.9|6
1723619930000|2024-08-14 07:18:50|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.2|2099.9|121
1723619940000|2024-08-14 07:19:00|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|11
1723619950000|2024-08-14 07:19:10|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.3|2100|7
1723619960000|2024-08-14 07:19:20|2100.5|2100.2|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|10
1723619970000|2024-08-14 07:19:30|2100.9|2100.6|2101|2100.7|2101|2100.7|2100.9|2100.6|3
1723619980000|2024-08-14 07:19:40|2101.1|2100.8|2101|2100.7|2101.1|2100.8|2101|2100.7|25
1723619990000|2024-08-14 07:19:50|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2
1723620000000|2024-08-14 07:20:00|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|3
1723620010000|2024-08-14 07:20:10|2101|2100.7|2101.2|2100.9|2101.3|2101|2101|2100.7|12
1723620020000|2024-08-14 07:20:20|2101.3|2101|2101.3|2101|2101.4|2101.1|2101.3|2101|5
1723620030000|2024-08-14 07:20:30|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|12
1723620040000|2024-08-14 07:20:40|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|2101.2|2100.9|3
1723620050000|2024-08-14 07:20:50|2101.1|2100.8|2101|2100.7|2101.1|2100.8|2101|2100.7|3
1723620060000|2024-08-14 07:21:00|2100.9|2100.6|2100.2|2099.9|2100.9|2100.6|2100.2|2099.9|13
1723620070000|2024-08-14 07:21:10|2100.1|2099.8|2100|2099.7|2100.1|2099.8|2100|2099.7|4
1723620080000|2024-08-14 07:21:20|2100.1|2099.8|2099.8|2099.5|2100.1|2099.8|2099.6|2099.3|8
1723620090000|2024-08-14 07:21:30|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|7
1723620110000|2024-08-14 07:21:50|2099.9|2099.6|2100.2|2099.9|2100.2|2099.9|2099.9|2099.6|1
1723620120000|2024-08-14 07:22:00|2100.1|2099.8|2100.3|2100|2100.5|2100.2|2100.1|2099.8|2
1723620130000|2024-08-14 07:22:10|2100.2|2099.9|2100.5|2100.2|2100.5|2100.2|2100.2|2099.9|1
1723620140000|2024-08-14 07:22:20|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|2
1723620150000|2024-08-14 07:22:30|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|2
1723620160000|2024-08-14 07:22:40|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1723620170000|2024-08-14 07:22:50|2100.3|2100|2100.3|2100|2100.3|2100|2100.2|2099.9|0
1723620180000|2024-08-14 07:23:00|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2099.9|2099.6|6
1723620190000|2024-08-14 07:23:10|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|1
1723620210000|2024-08-14 07:23:30|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|2
1723620220000|2024-08-14 07:23:40|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|3
1723620240000|2024-08-14 07:24:00|2100.3|2100|2100.5|2100.2|2100.5|2100.2|2100.2|2099.9|5
1723620250000|2024-08-14 07:24:10|2100.6|2100.3|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|1
1723620260000|2024-08-14 07:24:20|2100.6|2100.3|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|13
1723620270000|2024-08-14 07:24:30|||||||||1
1723620280000|2024-08-14 07:24:40|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|2100.4|2100.1|3
1723620290000|2024-08-14 07:24:50|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.3|2100|6
1723620300000|2024-08-14 07:25:00|2100.4|2100.1|2100.6|2100.3|2100.6|2100.3|2100.4|2100.1|3
1723620310000|2024-08-14 07:25:10|2100.7|2100.4|2100.9|2100.6|2100.9|2100.6|2100.7|2100.4|2
1723620320000|2024-08-14 07:25:20|2100.8|2100.5|2100.1|2099.8|2100.8|2100.5|2100.1|2099.8|8
1723620330000|2024-08-14 07:25:30|2100.2|2099.9|2100.1|2099.8|2100.3|2100|2100.1|2099.8|4
1723620340000|2024-08-14 07:25:40|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|3
1723620350000|2024-08-14 07:25:50|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|7
1723620360000|2024-08-14 07:26:00|2099.8|2099.5|2100.5|2100.2|2100.5|2100.2|2099.8|2099.5|3
1723620370000|2024-08-14 07:26:10|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|4
1723620380000|2024-08-14 07:26:20|2100.3|2100|2100.4|2100.1|2100.5|2100.2|2100.2|2099.9|7
1723620390000|2024-08-14 07:26:30|2100.2|2099.9|2100.5|2100.2|2100.5|2100.2|2100.2|2099.9|4
1723620400000|2024-08-14 07:26:40|2100.6|2100.3|2100.5|2100.2|2100.6|2100.3|2100.5|2100.2|0
1723620410000|2024-08-14 07:26:50|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|2100.6|2100.3|0
1723620420000|2024-08-14 07:27:00|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.2|2099.9|2
1723620430000|2024-08-14 07:27:10|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.3|2100|1
1723620450000|2024-08-14 07:27:30|2100.3|2100|2100.1|2099.8|2100.3|2100|2100|2099.7|5
1723620460000|2024-08-14 07:27:40|2100|2099.7|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|1
1723620470000|2024-08-14 07:27:50|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.6|2099.3|2
1723620480000|2024-08-14 07:28:00|2100|2099.7|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|0
1723620490000|2024-08-14 07:28:10|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|0
1723620500000|2024-08-14 07:28:20|2099.6|2099.3|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|3
1723620510000|2024-08-14 07:28:30|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|2
1723620520000|2024-08-14 07:28:40|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|1
1723620530000|2024-08-14 07:28:50|2099.4|2099.1|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|1
1723620540000|2024-08-14 07:29:00|2099.3|2099|2099.3|2099|2099.3|2099|2099.2|2098.9|0
1723620550000|2024-08-14 07:29:10|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|1
1723620560000|2024-08-14 07:29:20|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.5|2099.2|1
1723620570000|2024-08-14 07:29:30|||||||||1
1723620590000|2024-08-14 07:29:50|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|7
1723620600000|2024-08-14 07:30:00|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.3|2099|7
1723620610000|2024-08-14 07:30:10|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|1
1723620620000|2024-08-14 07:30:20|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.4|2099.1|4
1723620630000|2024-08-14 07:30:30|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|5
1723620640000|2024-08-14 07:30:40|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099|2098.7|6
1723620650000|2024-08-14 07:30:50|2099|2098.7|2099.3|2099|2099.3|2099|2099|2098.7|26
1723620660000|2024-08-14 07:31:00|2099.2|2098.9|2099.1|2098.8|2099.4|2099.1|2099.1|2098.8|11
1723620670000|2024-08-14 07:31:10|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.3|2099|5
1723620680000|2024-08-14 07:31:20|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|5
1723620690000|2024-08-14 07:31:30|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.3|2099|9
1723620700000|2024-08-14 07:31:40|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|2
1723620710000|2024-08-14 07:31:50|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.1|2098.8|2
1723620720000|2024-08-14 07:32:00|2099.4|2099.1|2099.1|2098.8|2099.4|2099.1|2099|2098.7|16
1723620730000|2024-08-14 07:32:10|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|3
1723620740000|2024-08-14 07:32:20|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.1|2098.8|0
1723620750000|2024-08-14 07:32:30|||||||||1
1723620760000|2024-08-14 07:32:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|7
1723620770000|2024-08-14 07:32:50|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|14
1723620780000|2024-08-14 07:33:00|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099|2098.7|10
1723620790000|2024-08-14 07:33:10|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|19
1723620800000|2024-08-14 07:33:20|2099.2|2098.9|2098.8|2098.5|2099.2|2098.9|2098.8|2098.5|63
1723620810000|2024-08-14 07:33:30|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|4
1723620820000|2024-08-14 07:33:40|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|4
1723620830000|2024-08-14 07:33:50|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|9
1723620840000|2024-08-14 07:34:00|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|2
1723620850000|2024-08-14 07:34:10|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|27
1723620870000|2024-08-14 07:34:30|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|7
1723620880000|2024-08-14 07:34:40|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2
1723620890000|2024-08-14 07:34:50|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.2|2098.9|5
1723620900000|2024-08-14 07:35:00|2099.6|2099.3|2100.1|2099.8|2100.1|2099.8|2099.6|2099.3|10
1723620910000|2024-08-14 07:35:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|3
1723620920000|2024-08-14 07:35:20|2099.5|2099.2|2099.4|2099.1|2099.6|2099.3|2099.3|2099|5
1723620930000|2024-08-14 07:35:30|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|2
1723620940000|2024-08-14 07:35:40|2099.5|2099.2|2099.2|2098.9|2099.6|2099.3|2099.2|2098.9|1
1723620950000|2024-08-14 07:35:50|2099.1|2098.8|2099.2|2098.9|2099.3|2099|2099.1|2098.8|0
1723620960000|2024-08-14 07:36:00|2099.1|2098.8|2099.3|2099|2099.3|2099|2099.1|2098.8|1
1723620980000|2024-08-14 07:36:20|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|1
1723620990000|2024-08-14 07:36:30|2099.4|2099.1|2099.8|2099.5|2099.9|2099.6|2099.4|2099.1|43
1723621000000|2024-08-14 07:36:40|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|5
1723621010000|2024-08-14 07:36:50|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|22
1723621020000|2024-08-14 07:37:00|||||||||10
1723621030000|2024-08-14 07:37:10|2099.7|2099.4|2100|2099.7|2100|2099.7|2099.7|2099.4|10
1723621040000|2024-08-14 07:37:20|||||||||4
1723621050000|2024-08-14 07:37:30|2100.1|2099.8|2100.3|2100|2100.3|2100|2100.1|2099.8|7
1723621060000|2024-08-14 07:37:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|8
1723621080000|2024-08-14 07:38:00|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|1
1723621090000|2024-08-14 07:38:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1723621100000|2024-08-14 07:38:20|2100|2099.7|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|6
1723621110000|2024-08-14 07:38:30|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|4
1723621130000|2024-08-14 07:38:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.3|2099|1
1723621140000|2024-08-14 07:39:00|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.3|2099|1
1723621150000|2024-08-14 07:39:10|2099.4|2099.1|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|5
1723621160000|2024-08-14 07:39:20|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|0
1723621170000|2024-08-14 07:39:30|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|1
1723621190000|2024-08-14 07:39:50|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.3|2099|3
1723621200000|2024-08-14 07:40:00|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|0
1723621210000|2024-08-14 07:40:10|||||||||5
1723621220000|2024-08-14 07:40:20|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|5
1723621230000|2024-08-14 07:40:30|2100|2099.7|2100.2|2099.9|2100.2|2099.9|2100|2099.7|9
1723621260000|2024-08-14 07:41:00|2100.3|2100|2100.3|2100|2100.3|2100|2100.2|2099.9|5
1723621270000|2024-08-14 07:41:10|2100.1|2099.8|2099.7|2099.4|2100.1|2099.8|2099.7|2099.4|5
1723621280000|2024-08-14 07:41:20|2099.8|2099.5|2099.9|2099.6|2100|2099.7|2099.8|2099.5|3
1723621290000|2024-08-14 07:41:30|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|0
1723621300000|2024-08-14 07:41:40|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|0
1723621310000|2024-08-14 07:41:50|2099.7|2099.4|2099.7|2099.4|2099.8|2099.5|2099.5|2099.2|2
1723621320000|2024-08-14 07:42:00|2099.8|2099.5|2100|2099.7|2100|2099.7|2099.8|2099.5|0
1723621330000|2024-08-14 07:42:10|2100.1|2099.8|2100.2|2099.9|2100.3|2100|2100.1|2099.8|5
1723621340000|2024-08-14 07:42:20|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|2
1723621350000|2024-08-14 07:42:30|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1723621360000|2024-08-14 07:42:40|2100.2|2099.9|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|1
1723621370000|2024-08-14 07:42:50|2100|2099.7|2100.2|2099.9|2100.2|2099.9|2100|2099.7|1
1723621390000|2024-08-14 07:43:10|||||||||1
1723621410000|2024-08-14 07:43:30|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|11
1723621420000|2024-08-14 07:43:40|2100.1|2099.8|2100|2099.7|2100.1|2099.8|2100|2099.7|1
1723621430000|2024-08-14 07:43:50|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.7|2099.4|1
1723621440000|2024-08-14 07:44:00|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|1
1723621450000|2024-08-14 07:44:10|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|1
1723621460000|2024-08-14 07:44:20|2100.1|2099.8|2099.7|2099.4|2100.1|2099.8|2099.7|2099.4|4
1723621470000|2024-08-14 07:44:30|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|2
1723621480000|2024-08-14 07:44:40|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|1
1723621490000|2024-08-14 07:44:50|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|0
1723621500000|2024-08-14 07:45:00|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|2
1723621510000|2024-08-14 07:45:10|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.2|2098.9|5
1723621520000|2024-08-14 07:45:20|2099.3|2099|2099.3|2099|2099.4|2099.1|2099.3|2099|0
1723621530000|2024-08-14 07:45:30|2099.2|2098.9|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|1
1723621540000|2024-08-14 07:45:40|2099.3|2099|2099.5|2099.2|2099.6|2099.3|2099.3|2099|1
1723621550000|2024-08-14 07:45:50|2099.3|2099|2099.6|2099.3|2099.6|2099.3|2099.3|2099|4
1723621560000|2024-08-14 07:46:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1723621570000|2024-08-14 07:46:10|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|11
1723621580000|2024-08-14 07:46:20|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.5|2099.2|0
1723621590000|2024-08-14 07:46:30|2099.7|2099.4|2100|2099.7|2100|2099.7|2099.7|2099.4|1
1723621600000|2024-08-14 07:46:40|2100.1|2099.8|2099.9|2099.6|2100.1|2099.8|2099.9|2099.6|3
1723621610000|2024-08-14 07:46:50|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|1
1723621630000|2024-08-14 07:47:10|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|1
1723621640000|2024-08-14 07:47:20|2099.8|2099.5|2100|2099.7|2100|2099.7|2099.6|2099.3|7
1723621650000|2024-08-14 07:47:30|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|3
1723621660000|2024-08-14 07:47:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|2
1723621670000|2024-08-14 07:47:50|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1723621680000|2024-08-14 07:48:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|0
1723621690000|2024-08-14 07:48:10|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|5
1723621700000|2024-08-14 07:48:20|2100|2099.7|2100|2099.7|2100|2099.7|2099.9|2099.6|1
1723621710000|2024-08-14 07:48:30|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|0
1723621720000|2024-08-14 07:48:40|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|0
1723621730000|2024-08-14 07:48:50|||||||||2
1723621750000|2024-08-14 07:49:10|2100|2099.7|2100.2|2099.9|2100.3|2100|2100|2099.7|11
1723621760000|2024-08-14 07:49:20|2100|2099.7|2100|2099.7|2100.1|2099.8|2100|2099.7|6
1723621770000|2024-08-14 07:49:30|2100.1|2099.8|2099.8|2099.5|2100.1|2099.8|2099.8|2099.5|6
1723621780000|2024-08-14 07:49:40|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2
1723621790000|2024-08-14 07:49:50|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|1
1723621800000|2024-08-14 07:50:00|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|3
1723621810000|2024-08-14 07:50:10|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2
1723621820000|2024-08-14 07:50:20|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2
1723621830000|2024-08-14 07:50:30|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.1|2098.8|9
1723621840000|2024-08-14 07:50:40|2099.3|2099|2099.3|2099|2099.4|2099.1|2099.3|2099|1
1723621850000|2024-08-14 07:50:50|2099.4|2099.1|2099.7|2099.4|2099.7|2099.4|2099.3|2099|6
1723621860000|2024-08-14 07:51:00|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|2
1723621870000|2024-08-14 07:51:10|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|4
1723621880000|2024-08-14 07:51:20|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|3
1723621890000|2024-08-14 07:51:30|2099.4|2099.1|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|4
1723621900000|2024-08-14 07:51:40|2099.1|2098.8|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|2
1723621910000|2024-08-14 07:51:50|2099.2|2098.9|2099.5|2099.2|2099.5|2099.2|2099.2|2098.9|9
1723621920000|2024-08-14 07:52:00|2099.2|2098.9|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|6
1723621930000|2024-08-14 07:52:10|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|0
1723621940000|2024-08-14 07:52:20|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.3|2099|2
1723621950000|2024-08-14 07:52:30|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.1|2098.8|8
1723621960000|2024-08-14 07:52:40|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|8
1723621970000|2024-08-14 07:52:50|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|3
1723621980000|2024-08-14 07:53:00|2099.2|2098.9|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|1
1723621990000|2024-08-14 07:53:10|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.2|2098.9|17
1723622010000|2024-08-14 07:53:30|2099.4|2099.1|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|6
1723622020000|2024-08-14 07:53:40|2099.1|2098.8|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|2
1723622030000|2024-08-14 07:53:50|2099.2|2098.9|2099.1|2098.8|2099.3|2099|2099.1|2098.8|2
1723622040000|2024-08-14 07:54:00|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|15
1723622050000|2024-08-14 07:54:10|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|22
1723622060000|2024-08-14 07:54:20|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|9
1723622070000|2024-08-14 07:54:30|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|2
1723622080000|2024-08-14 07:54:40|||||||||8
1723622090000|2024-08-14 07:54:50|||||||||10
1723622100000|2024-08-14 07:55:00|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|12
1723622110000|2024-08-14 07:55:10|||||||||7
1723622120000|2024-08-14 07:55:20|||||||||1
1723622130000|2024-08-14 07:55:30|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|12
1723622140000|2024-08-14 07:55:40|||||||||1
1723622150000|2024-08-14 07:55:50|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|2
1723622160000|2024-08-14 07:56:00|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|15
1723622170000|2024-08-14 07:56:10|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|3
1723622180000|2024-08-14 07:56:20|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|3
1723622190000|2024-08-14 07:56:30|2098.9|2098.6|2099|2098.7|2099.1|2098.8|2098.9|2098.6|12
1723622200000|2024-08-14 07:56:40|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.8|2098.5|36
1723622210000|2024-08-14 07:56:50|2099.1|2098.8|2099.1|2098.8|2099.2|2098.9|2099.1|2098.8|3
1723622220000|2024-08-14 07:57:00|2099|2098.7|2099|2098.7|2099.1|2098.8|2098.8|2098.5|7
1723622230000|2024-08-14 07:57:10|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.8|2098.5|2
1723622240000|2024-08-14 07:57:20|2098.9|2098.6|2098.9|2098.6|2099|2098.7|2098.8|2098.5|3
1723622250000|2024-08-14 07:57:30|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|4
1723622260000|2024-08-14 07:57:40|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|11
1723622270000|2024-08-14 07:57:50|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|5
1723622280000|2024-08-14 07:58:00|||||||||5
1723622290000|2024-08-14 07:58:10|||||||||1
1723622300000|2024-08-14 07:58:20|||||||||2
1723622310000|2024-08-14 07:58:30|2098.8|2098.5|2099.1|2098.8|2099.1|2098.8|2098.8|2098.5|6
1723622320000|2024-08-14 07:58:40|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|4
1723622330000|2024-08-14 07:58:50|2099|2098.7|2099|2098.7|2099|2098.7|2098.9|2098.6|4
1723622340000|2024-08-14 07:59:00|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|1
1723622350000|2024-08-14 07:59:10|2099|2098.7|2098.9|2098.6|2099|2098.7|2098.9|2098.6|8
1723622360000|2024-08-14 07:59:20|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|14
1723622370000|2024-08-14 07:59:30|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|21
1723622380000|2024-08-14 07:59:40|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|11
1723622390000|2024-08-14 07:59:50|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|8
1723622400000|2024-08-14 08:00:00|2099.1|2098.8|2099.6|2099.3|2099.6|2099.3|2099|2098.7|7
1723622410000|2024-08-14 08:00:10|2099.4|2099.1|2099|2098.7|2099.4|2099.1|2098.9|2098.6|3
1723622420000|2024-08-14 08:00:20|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2098.9|2098.6|2
1723622430000|2024-08-14 08:00:30|2098.9|2098.6|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|3
1723622440000|2024-08-14 08:00:40|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2098.9|2098.6|8
1723622450000|2024-08-14 08:00:50|2099.4|2099.1|2099.4|2099.1|2099.6|2099.3|2099.3|2099|4
1723622460000|2024-08-14 08:01:00|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2098.9|2098.6|15
1723622470000|2024-08-14 08:01:10|2099.3|2099|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|0
1723622480000|2024-08-14 08:01:20|2099.1|2098.8|2099.1|2098.8|2099.3|2099|2099.1|2098.8|0
1723622490000|2024-08-14 08:01:30|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.1|2098.8|0
1723622500000|2024-08-14 08:01:40|2099.2|2098.9|2098.8|2098.5|2099.2|2098.9|2098.8|2098.5|1
1723622510000|2024-08-14 08:01:50|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|2
1723622520000|2024-08-14 08:02:00|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|2
1723622530000|2024-08-14 08:02:10|2099|2098.7|2098.9|2098.6|2099.1|2098.8|2098.9|2098.6|9
1723622540000|2024-08-14 08:02:20|2099|2098.7|2099|2098.7|2099.2|2098.9|2098.9|2098.6|4
1723622550000|2024-08-14 08:02:30|2098.9|2098.6|2099|2098.7|2099.1|2098.8|2098.9|2098.6|4
1723622560000|2024-08-14 08:02:40|2099.1|2098.8|2099.3|2099|2099.3|2099|2099|2098.7|4
1723622570000|2024-08-14 08:02:50|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.3|2099|0
1723622580000|2024-08-14 08:03:00|2099.5|2099.2|2099.6|2099.3|2099.7|2099.4|2099.4|2099.1|1
1723622590000|2024-08-14 08:03:10|2099.7|2099.4|2099.3|2099|2099.7|2099.4|2099.3|2099|0
1723622600000|2024-08-14 08:03:20|2099.5|2099.2|2099.2|2098.9|2099.5|2099.2|2099.2|2098.9|2
1723622610000|2024-08-14 08:03:30|2099.1|2098.8|2099.3|2099|2099.3|2099|2099.1|2098.8|3
1723622620000|2024-08-14 08:03:40|2099.5|2099.2|2099.6|2099.3|2099.7|2099.4|2099.5|2099.2|3
1723622630000|2024-08-14 08:03:50|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|0
1723622640000|2024-08-14 08:04:00|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.3|2099|7
1723622650000|2024-08-14 08:04:10|2099.3|2099|2099|2098.7|2099.4|2099.1|2099|2098.7|2
1723622660000|2024-08-14 08:04:20|2099.1|2098.8|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|9
1723622670000|2024-08-14 08:04:30|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|1
1723622680000|2024-08-14 08:04:40|2098.9|2098.6|2098.3|2098|2098.9|2098.6|2098.3|2098|12
1723622690000|2024-08-14 08:04:50|2098.4|2098.1|2098.5|2098.2|2098.5|2098.2|2098.2|2097.9|16
1723622700000|2024-08-14 08:05:00|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|4
1723622710000|2024-08-14 08:05:10|2098.6|2098.3|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|1
1723622720000|2024-08-14 08:05:20|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|3
1723622730000|2024-08-14 08:05:30|2098.5|2098.2|2098.6|2098.3|2098.7|2098.4|2098.5|2098.2|0
1723622740000|2024-08-14 08:05:40|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|6
1723622750000|2024-08-14 08:05:50|2098.7|2098.4|2098.7|2098.4|2098.8|2098.5|2098.7|2098.4|6
1723622760000|2024-08-14 08:06:00|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|8
1723622770000|2024-08-14 08:06:10|2098.9|2098.6|2099.2|2098.9|2099.3|2099|2098.8|2098.5|5
1723622800000|2024-08-14 08:06:40|2098.9|2098.6|2098.8|2098.5|2098.9|2098.6|2098.6|2098.3|6
1723622810000|2024-08-14 08:06:50|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.9|2098.6|3
1723622820000|2024-08-14 08:07:00|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|1
1723622830000|2024-08-14 08:07:10|2099|2098.7|2098.9|2098.6|2099|2098.7|2098.9|2098.6|3
1723622840000|2024-08-14 08:07:20|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|1
1723622850000|2024-08-14 08:07:30|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|6
1723622860000|2024-08-14 08:07:40|2098.8|2098.5|2098.7|2098.4|2098.8|2098.5|2098.6|2098.3|4
1723622870000|2024-08-14 08:07:50|2098.5|2098.2|2098.7|2098.4|2098.7|2098.4|2098.5|2098.2|5
1723622880000|2024-08-14 08:08:00|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|1
1723622890000|2024-08-14 08:08:10|2099.1|2098.8|2098.6|2098.3|2099.1|2098.8|2098.6|2098.3|3
1723622900000|2024-08-14 08:08:20|2098.5|2098.2|2098.6|2098.3|2098.6|2098.3|2098.5|2098.2|2
1723622910000|2024-08-14 08:08:30|2098.5|2098.2|2098.6|2098.3|2098.7|2098.4|2098.5|2098.2|2
1723622920000|2024-08-14 08:08:40|2098.5|2098.2|2098.5|2098.2|2098.6|2098.3|2098.4|2098.1|9
1723622930000|2024-08-14 08:08:50|2098.6|2098.3|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|10
1723622940000|2024-08-14 08:09:00|2098.8|2098.5|2098.6|2098.3|2098.9|2098.6|2098.5|2098.2|7
1723622960000|2024-08-14 08:09:20|||||||||1
1723622970000|2024-08-14 08:09:30|2098.5|2098.2|2098.6|2098.3|2098.7|2098.4|2098.5|2098.2|14
1723622980000|2024-08-14 08:09:40|2098.7|2098.4|2098.7|2098.4|2098.7|2098.4|2098.6|2098.3|0
1723622990000|2024-08-14 08:09:50|2098.6|2098.3|2098.6|2098.3|2098.7|2098.4|2098.6|2098.3|7
1723623000000|2024-08-14 08:10:00|2098.7|2098.4|2098.8|2098.5|2098.8|2098.5|2098.7|2098.4|4
1723623010000|2024-08-14 08:10:10|2098.9|2098.6|2098.8|2098.5|2099|2098.7|2098.8|2098.5|6
1723623020000|2024-08-14 08:10:20|2098.9|2098.6|2098.6|2098.3|2098.9|2098.6|2098.6|2098.3|4
1723623030000|2024-08-14 08:10:30|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2098.5|2098.2|2
1723623040000|2024-08-14 08:10:40|2098.6|2098.3|2098.8|2098.5|2098.8|2098.5|2098.6|2098.3|2
1723623050000|2024-08-14 08:10:50|2098.9|2098.6|2099|2098.7|2099|2098.7|2098.8|2098.5|0
1723623060000|2024-08-14 08:11:00|2099.1|2098.8|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|34
1723623070000|2024-08-14 08:11:10|2098.6|2098.3|2098.9|2098.6|2098.9|2098.6|2098.6|2098.3|2
1723623080000|2024-08-14 08:11:20|2098.8|2098.5|2099|2098.7|2099|2098.7|2098.8|2098.5|0
1723623090000|2024-08-14 08:11:30|2098.9|2098.6|2098.8|2098.5|2099|2098.7|2098.8|2098.5|0
1723623100000|2024-08-14 08:11:40|2098.7|2098.4|2098.9|2098.6|2098.9|2098.6|2098.7|2098.4|2
1723623110000|2024-08-14 08:11:50|2098.8|2098.5|2098.8|2098.5|2098.9|2098.6|2098.8|2098.5|0
1723623120000|2024-08-14 08:12:00|2098.9|2098.6|2099.1|2098.8|2099.1|2098.8|2098.9|2098.6|2
1723623130000|2024-08-14 08:12:10|2099.2|2098.9|2099|2098.7|2099.4|2099.1|2099|2098.7|6
1723623140000|2024-08-14 08:12:20|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|2
1723623150000|2024-08-14 08:12:30|2099.1|2098.8|2098.9|2098.6|2099.3|2099|2098.8|2098.5|5
1723623160000|2024-08-14 08:12:40|2098.8|2098.5|2099|2098.7|2099.1|2098.8|2098.8|2098.5|3
1723623170000|2024-08-14 08:12:50|2099.1|2098.8|2098.9|2098.6|2099.2|2098.9|2098.9|2098.6|7
1723623180000|2024-08-14 08:13:00|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|5
1723623190000|2024-08-14 08:13:10|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|0
1723623200000|2024-08-14 08:13:20|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.1|2098.8|1
1723623210000|2024-08-14 08:13:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|0
1723623220000|2024-08-14 08:13:40|||||||||1
1723623230000|2024-08-14 08:13:50|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2098.9|2098.6|5
1723623240000|2024-08-14 08:14:00|2099.1|2098.8|2099.2|2098.9|2099.3|2099|2098.9|2098.6|0
1723623250000|2024-08-14 08:14:10|2099.1|2098.8|2098.9|2098.6|2099.2|2098.9|2098.9|2098.6|0
1723623260000|2024-08-14 08:14:20|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|2
1723623270000|2024-08-14 08:14:30|2099|2098.7|2099.2|2098.9|2099.2|2098.9|2099|2098.7|2
1723623280000|2024-08-14 08:14:40|2099.3|2099|2098.9|2098.6|2099.4|2099.1|2098.8|2098.5|16
1723623290000|2024-08-14 08:14:50|2099|2098.7|2099.1|2098.8|2099.3|2099|2099|2098.7|3
1723623300000|2024-08-14 08:15:00|2099|2098.7|2099|2098.7|2099.1|2098.8|2099|2098.7|12
1723623310000|2024-08-14 08:15:10|2099.1|2098.8|2098.8|2098.5|2099.1|2098.8|2098.8|2098.5|4
1723623320000|2024-08-14 08:15:20|2098.9|2098.6|2099|2098.7|2099.1|2098.8|2098.9|2098.6|8
1723623330000|2024-08-14 08:15:30|2099.1|2098.8|2098.9|2098.6|2099.1|2098.8|2098.9|2098.6|5
1723623340000|2024-08-14 08:15:40|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|5
1723623350000|2024-08-14 08:15:50|2098.9|2098.6|2099.3|2099|2099.4|2099.1|2098.9|2098.6|10
1723623360000|2024-08-14 08:16:00|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|3
1723623370000|2024-08-14 08:16:10|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.3|2099|0
1723623380000|2024-08-14 08:16:20|2099.4|2099.1|2099.1|2098.8|2099.4|2099.1|2099.1|2098.8|4
1723623390000|2024-08-14 08:16:30|2099|2098.7|2099.1|2098.8|2099.1|2098.8|2099|2098.7|3
1723623400000|2024-08-14 08:16:40|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|1
1723623410000|2024-08-14 08:16:50|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.3|2099|0
1723623420000|2024-08-14 08:17:00|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723623430000|2024-08-14 08:17:10|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|2
1723623450000|2024-08-14 08:17:30|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.2|2098.9|7
1723623460000|2024-08-14 08:17:40|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|4
1723623470000|2024-08-14 08:17:50|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|1
1723623480000|2024-08-14 08:18:00|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2
1723623490000|2024-08-14 08:18:10|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|1
1723623500000|2024-08-14 08:18:20|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|5
1723623510000|2024-08-14 08:18:30|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|1
1723623520000|2024-08-14 08:18:40|2099.1|2098.8|2099.4|2099.1|2099.4|2099.1|2099.1|2098.8|3
1723623530000|2024-08-14 08:18:50|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|4
1723623540000|2024-08-14 08:19:00|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|2
1723623550000|2024-08-14 08:19:10|2099.5|2099.2|2099.3|2099|2099.5|2099.2|2099.2|2098.9|5
1723623560000|2024-08-14 08:19:20|2099.2|2098.9|2099.2|2098.9|2099.4|2099.1|2099.2|2098.9|5
1723623570000|2024-08-14 08:19:30|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|5
1723623580000|2024-08-14 08:19:40|2099.5|2099.2|2099.8|2099.5|2099.8|2099.5|2099.5|2099.2|2
1723623590000|2024-08-14 08:19:50|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|0
1723623600000|2024-08-14 08:20:00|2099.7|2099.4|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|1
1723623610000|2024-08-14 08:20:10|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|4
1723623620000|2024-08-14 08:20:20|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|0
1723623630000|2024-08-14 08:20:30|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723623650000|2024-08-14 08:20:50|2099.3|2099|2099.3|2099|2099.3|2099|2099.1|2098.8|4
1723623660000|2024-08-14 08:21:00|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.2|2098.9|0
1723623670000|2024-08-14 08:21:10|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.3|2099|0
1723623680000|2024-08-14 08:21:20|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.3|2099|0
1723623700000|2024-08-14 08:21:40|2099.2|2098.9|2099.3|2099|2099.3|2099|2099.2|2098.9|2
1723623710000|2024-08-14 08:21:50|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|1
1723623720000|2024-08-14 08:22:00|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|2
1723623730000|2024-08-14 08:22:10|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2
1723623740000|2024-08-14 08:22:20|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.3|2099|1
1723623750000|2024-08-14 08:22:30|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.2|2098.9|3
1723623760000|2024-08-14 08:22:40|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|0
1723623770000|2024-08-14 08:22:50|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|6
1723623780000|2024-08-14 08:23:00|2099.6|2099.3|2099.9|2099.6|2100|2099.7|2099.5|2099.2|17
1723623790000|2024-08-14 08:23:10|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|1
1723623800000|2024-08-14 08:23:20|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|2
1723623810000|2024-08-14 08:23:30|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|1
1723623820000|2024-08-14 08:23:40|2100.1|2099.8|2100.2|2099.9|2100.3|2100|2100.1|2099.8|6
1723623840000|2024-08-14 08:24:00|2100.1|2099.8|2100.1|2099.8|2100.2|2099.9|2100|2099.7|6
1723623850000|2024-08-14 08:24:10|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.9|2099.6|4
1723623860000|2024-08-14 08:24:20|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|1
1723623870000|2024-08-14 08:24:30|||||||||1
1723623880000|2024-08-14 08:24:40|2100.2|2099.9|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|0
1723623890000|2024-08-14 08:24:50|2100|2099.7|2099.8|2099.5|2100|2099.7|2099.8|2099.5|9
1723623900000|2024-08-14 08:25:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|0
1723623910000|2024-08-14 08:25:10|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.6|2099.3|2
1723623920000|2024-08-14 08:25:20|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|0
1723623930000|2024-08-14 08:25:30|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|1
1723623940000|2024-08-14 08:25:40|2099.8|2099.5|2099.6|2099.3|2099.9|2099.6|2099.6|2099.3|3
1723623950000|2024-08-14 08:25:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|3
1723623960000|2024-08-14 08:26:00|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|1
1723623970000|2024-08-14 08:26:10|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|0
1723623980000|2024-08-14 08:26:20|2100.1|2099.8|2100.1|2099.8|2100.2|2099.9|2100|2099.7|5
1723623990000|2024-08-14 08:26:30|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|12
1723624000000|2024-08-14 08:26:40|2100.2|2099.9|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|38
1723624010000|2024-08-14 08:26:50|2100.2|2099.9|2100.3|2100|2100.4|2100.1|2100.2|2099.9|1
1723624020000|2024-08-14 08:27:00|2100.4|2100.1|2100.2|2099.9|2100.4|2100.1|2100.2|2099.9|2
1723624040000|2024-08-14 08:27:20|2100.1|2099.8|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|0
1723624060000|2024-08-14 08:27:40|2100.2|2099.9|2099.8|2099.5|2100.2|2099.9|2099.8|2099.5|8
1723624070000|2024-08-14 08:27:50|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|1
1723624080000|2024-08-14 08:28:00|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|0
1723624090000|2024-08-14 08:28:10|2100|2099.7|2100.2|2099.9|2100.2|2099.9|2099.9|2099.6|11
1723624100000|2024-08-14 08:28:20|2100.3|2100|2100.3|2100|2100.3|2100|2100.3|2100|4
1723624110000|2024-08-14 08:28:30|2100.4|2100.1|2100.5|2100.2|2100.5|2100.2|2100.4|2100.1|0
1723624120000|2024-08-14 08:28:40|||||||||1
1723624140000|2024-08-14 08:29:00|2099.7|2099.4|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|78
1723624150000|2024-08-14 08:29:10|2100|2099.7|2100.2|2099.9|2100.2|2099.9|2100|2099.7|0
1723624160000|2024-08-14 08:29:20|2100.3|2100|2100.2|2099.9|2100.3|2100|2100.2|2099.9|12
1723624170000|2024-08-14 08:29:30|2099.9|2099.6|2099.7|2099.4|2099.9|2099.6|2099.7|2099.4|1
1723624180000|2024-08-14 08:29:40|2099.6|2099.3|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|5
1723624190000|2024-08-14 08:29:50|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|0
1723624200000|2024-08-14 08:30:00|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|2
1723624210000|2024-08-14 08:30:10|2099.9|2099.6|2100.2|2099.9|2100.2|2099.9|2099.9|2099.6|1
1723624220000|2024-08-14 08:30:20|||||||||2
1723624230000|2024-08-14 08:30:30|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|1
1723624240000|2024-08-14 08:30:40|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|0
1723624250000|2024-08-14 08:30:50|2100.3|2100|2100.3|2100|2100.4|2100.1|2100.3|2100|3
1723624260000|2024-08-14 08:31:00|2100.4|2100.1|2100.4|2100.1|2100.6|2100.3|2100.4|2100.1|11
1723624270000|2024-08-14 08:31:10|2100.3|2100|2100.4|2100.1|2100.4|2100.1|2100.3|2100|1
1723624280000|2024-08-14 08:31:20|2100.5|2100.2|2100.4|2100.1|2100.5|2100.2|2100.4|2100.1|0
1723624300000|2024-08-14 08:31:40|2100.6|2100.3|2100.4|2100.1|2100.6|2100.3|2100.4|2100.1|3
1723624310000|2024-08-14 08:31:50|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.4|2100.1|1
1723624320000|2024-08-14 08:32:00|2100.4|2100.1|2100.6|2100.3|2100.6|2100.3|2100.4|2100.1|1
1723624330000|2024-08-14 08:32:10|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|0
1723624340000|2024-08-14 08:32:20|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|2
1723624350000|2024-08-14 08:32:30|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.6|2100.3|0
1723624360000|2024-08-14 08:32:40|2100.6|2100.3|2100.8|2100.5|2100.8|2100.5|2100.6|2100.3|0
1723624370000|2024-08-14 08:32:50|2100.9|2100.6|2100.8|2100.5|2100.9|2100.6|2100.8|2100.5|0
1723624380000|2024-08-14 08:33:00|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2
1723624390000|2024-08-14 08:33:10|2100.8|2100.5|2100.7|2100.4|2100.8|2100.5|2100.7|2100.4|5
1723624400000|2024-08-14 08:33:20|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|0
1723624410000|2024-08-14 08:33:30|||||||||1
1723624420000|2024-08-14 08:33:40|2100.7|2100.4|2100.8|2100.5|2100.8|2100.5|2100.7|2100.4|4
1723624430000|2024-08-14 08:33:50|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|2100.9|2100.6|1
1723624440000|2024-08-14 08:34:00|2101|2100.7|2101|2100.7|2101|2100.7|2101|2100.7|2
1723624450000|2024-08-14 08:34:10|2101.1|2100.8|2101|2100.7|2101.1|2100.8|2101|2100.7|0
1723624460000|2024-08-14 08:34:20|2100.9|2100.6|2100.8|2100.5|2100.9|2100.6|2100.8|2100.5|2
1723624470000|2024-08-14 08:34:30|2100.7|2100.4|2100.8|2100.5|2100.9|2100.6|2100.7|2100.4|2
1723624480000|2024-08-14 08:34:40|2100.7|2100.4|2100.8|2100.5|2100.8|2100.5|2100.5|2100.2|7
1723624490000|2024-08-14 08:34:50|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|0
1723624500000|2024-08-14 08:35:00|2100.5|2100.2|2100.7|2100.4|2100.7|2100.4|2100.5|2100.2|5
1723624510000|2024-08-14 08:35:10|2100.6|2100.3|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|2
1723624520000|2024-08-14 08:35:20|2100.7|2100.4|2100.9|2100.6|2100.9|2100.6|2100.7|2100.4|2
1723624530000|2024-08-14 08:35:30|2100.7|2100.4|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|1
1723624540000|2024-08-14 08:35:40|2100.7|2100.4|2100.7|2100.4|2100.7|2100.4|2100.6|2100.3|0
1723624550000|2024-08-14 08:35:50|2100.6|2100.3|2100.6|2100.3|2100.7|2100.4|2100.6|2100.3|0
1723624560000|2024-08-14 08:36:00|2100.5|2100.2|2100.5|2100.2|2100.5|2100.2|2100.4|2100.1|3
1723624570000|2024-08-14 08:36:10|2100.4|2100.1|2100.3|2100|2100.4|2100.1|2100.3|2100|0
1723624580000|2024-08-14 08:36:20|2100.1|2099.8|2099.7|2099.4|2100.1|2099.8|2099.7|2099.4|6
1723624590000|2024-08-14 08:36:30|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|0
1723624600000|2024-08-14 08:36:40|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|5
1723624610000|2024-08-14 08:36:50|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|0
1723624620000|2024-08-14 08:37:00|2099.9|2099.6|2099.5|2099.2|2099.9|2099.6|2099.5|2099.2|1
1723624630000|2024-08-14 08:37:10|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.4|2099.1|0
1723624640000|2024-08-14 08:37:20|2099.4|2099.1|2099.3|2099|2099.5|2099.2|2099.3|2099|1
1723624650000|2024-08-14 08:37:30|2099.1|2098.8|2099.2|2098.9|2099.2|2098.9|2099.1|2098.8|4
1723624660000|2024-08-14 08:37:40|2099.3|2099|2099.3|2099|2099.3|2099|2099.3|2099|0
1723624670000|2024-08-14 08:37:50|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|1
1723624680000|2024-08-14 08:38:00|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|0
1723624690000|2024-08-14 08:38:10|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|5
1723624700000|2024-08-14 08:38:20|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1723624710000|2024-08-14 08:38:30|2099.6|2099.3|2099.7|2099.4|2099.8|2099.5|2099.6|2099.3|1
1723624720000|2024-08-14 08:38:40|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1723624730000|2024-08-14 08:38:50|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|4
1723624740000|2024-08-14 08:39:00|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|1
1723624750000|2024-08-14 08:39:10|2099.5|2099.2|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|1
1723624760000|2024-08-14 08:39:20|2099.3|2099|2099.3|2099|2099.3|2099|2099.2|2098.9|3
1723624770000|2024-08-14 08:39:30|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.3|2099|0
1723624780000|2024-08-14 08:39:40|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|0
1723624790000|2024-08-14 08:39:50|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|0
1723624800000|2024-08-14 08:40:00|2099.1|2098.8|2099.4|2099.1|2099.4|2099.1|2099.1|2098.8|2
1723624810000|2024-08-14 08:40:10|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|0
1723624820000|2024-08-14 08:40:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.3|2099|0
1723624830000|2024-08-14 08:40:30|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|0
1723624840000|2024-08-14 08:40:40|2099.8|2099.5|2100|2099.7|2100|2099.7|2099.8|2099.5|10
1723624850000|2024-08-14 08:40:50|2100.1|2099.8|2100|2099.7|2100.1|2099.8|2100|2099.7|0
1723624870000|2024-08-14 08:41:10|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|3
1723624880000|2024-08-14 08:41:20|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.7|2099.4|4
1723624890000|2024-08-14 08:41:30|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|4
1723624900000|2024-08-14 08:41:40|2099.4|2099.1|2099.6|2099.3|2099.6|2099.3|2099.4|2099.1|1
1723624910000|2024-08-14 08:41:50|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|0
1723624920000|2024-08-14 08:42:00|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|3
1723624930000|2024-08-14 08:42:10|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|4
1723624940000|2024-08-14 08:42:20|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.4|2099.1|1
1723624950000|2024-08-14 08:42:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|1
1723624960000|2024-08-14 08:42:40|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|2
1723624970000|2024-08-14 08:42:50|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|2
1723624990000|2024-08-14 08:43:10|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.3|2099|2
1723625000000|2024-08-14 08:43:20|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|2099.2|2098.9|4
1723625020000|2024-08-14 08:43:40|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|3
1723625030000|2024-08-14 08:43:50|||||||||1
1723625040000|2024-08-14 08:44:00|2099.3|2099|2099.5|2099.2|2099.6|2099.3|2099.3|2099|4
1723625050000|2024-08-14 08:44:10|2099.6|2099.3|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|0
1723625060000|2024-08-14 08:44:20|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.3|2099|2
1723625070000|2024-08-14 08:44:30|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723625080000|2024-08-14 08:44:40|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|4
1723625090000|2024-08-14 08:44:50|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723625100000|2024-08-14 08:45:00|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723625110000|2024-08-14 08:45:10|2099.3|2099|2099.1|2098.8|2099.3|2099|2099|2098.7|9
1723625120000|2024-08-14 08:45:20|2099.2|2098.9|2099.3|2099|2099.4|2099.1|2099.2|2098.9|8
1723625130000|2024-08-14 08:45:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.3|2099|2
1723625140000|2024-08-14 08:45:40|2099.3|2099|2099.5|2099.2|2099.5|2099.2|2099.3|2099|1
1723625150000|2024-08-14 08:45:50|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|0
1723625160000|2024-08-14 08:46:00|2099.8|2099.5|2099.9|2099.6|2100|2099.7|2099.7|2099.4|1
1723625170000|2024-08-14 08:46:10|2099.7|2099.4|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|2
1723625180000|2024-08-14 08:46:20|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|0
1723625190000|2024-08-14 08:46:30|||||||||1
1723625200000|2024-08-14 08:46:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|1
1723625210000|2024-08-14 08:46:50|2099.9|2099.6|2099.7|2099.4|2099.9|2099.6|2099.7|2099.4|0
1723625230000|2024-08-14 08:47:10|2099.9|2099.6|2099.7|2099.4|2100|2099.7|2099.7|2099.4|8
1723625240000|2024-08-14 08:47:20|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|2
1723625250000|2024-08-14 08:47:30|2099.8|2099.5|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|0
1723625260000|2024-08-14 08:47:40|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|0
1723625270000|2024-08-14 08:47:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|0
1723625280000|2024-08-14 08:48:00|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|7
1723625290000|2024-08-14 08:48:10|2099.5|2099.2|2099.7|2099.4|2099.7|2099.4|2099.4|2099.1|2
1723625300000|2024-08-14 08:48:20|2099.8|2099.5|2099.6|2099.3|2099.8|2099.5|2099.6|2099.3|1
1723625310000|2024-08-14 08:48:30|2099.7|2099.4|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|12
1723625320000|2024-08-14 08:48:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2
1723625330000|2024-08-14 08:48:50|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|0
1723625340000|2024-08-14 08:49:00|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|1
1723625350000|2024-08-14 08:49:10|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|0
1723625360000|2024-08-14 08:49:20|2099.2|2098.9|2099.6|2099.3|2099.6|2099.3|2099.2|2098.9|8
1723625370000|2024-08-14 08:49:30|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|6
1723625380000|2024-08-14 08:49:40|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.6|2099.3|0
1723625390000|2024-08-14 08:49:50|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|6
1723625400000|2024-08-14 08:50:00|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|0
1723625410000|2024-08-14 08:50:10|2099.8|2099.5|2099.7|2099.4|2099.8|2099.5|2099.7|2099.4|0
1723625430000|2024-08-14 08:50:30|2099.8|2099.5|2099.5|2099.2|2099.8|2099.5|2099.5|2099.2|0
1723625440000|2024-08-14 08:50:40|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.4|2099.1|15
1723625450000|2024-08-14 08:50:50|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|0
1723625460000|2024-08-14 08:51:00|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|0
1723625470000|2024-08-14 08:51:10|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|1
1723625480000|2024-08-14 08:51:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|4
1723625490000|2024-08-14 08:51:30|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|1
1723625500000|2024-08-14 08:51:40|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.3|2099|2
1723625510000|2024-08-14 08:51:50|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|3
1723625520000|2024-08-14 08:52:00|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723625530000|2024-08-14 08:52:10|2099.3|2099|2099.3|2099|2099.3|2099|2099.2|2098.9|2
1723625540000|2024-08-14 08:52:20|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.2|2098.9|0
1723625550000|2024-08-14 08:52:30|2099.5|2099.2|2099.3|2099|2099.5|2099.2|2099.3|2099|9
1723625560000|2024-08-14 08:52:40|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|0
1723625570000|2024-08-14 08:52:50|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|1
1723625580000|2024-08-14 08:53:00|2099.5|2099.2|2099.4|2099.1|2099.6|2099.3|2099.4|2099.1|2
1723625590000|2024-08-14 08:53:10|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|0
1723625600000|2024-08-14 08:53:20|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|0
1723625610000|2024-08-14 08:53:30|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2
1723625620000|2024-08-14 08:53:40|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|3
1723625630000|2024-08-14 08:53:50|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|2
1723625640000|2024-08-14 08:54:00|||||||||1
1723625650000|2024-08-14 08:54:10|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|3
1723625660000|2024-08-14 08:54:20|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|0
1723625670000|2024-08-14 08:54:30|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723625680000|2024-08-14 08:54:40|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|2
1723625690000|2024-08-14 08:54:50|2099.7|2099.4|2099.4|2099.1|2099.7|2099.4|2099.4|2099.1|0
1723625700000|2024-08-14 08:55:00|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|2
1723625710000|2024-08-14 08:55:10|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|0
1723625720000|2024-08-14 08:55:20|2099.4|2099.1|2099.3|2099|2099.4|2099.1|2099.3|2099|9
1723625730000|2024-08-14 08:55:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.3|2099|2
1723625740000|2024-08-14 08:55:40|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|3
1723625770000|2024-08-14 08:56:10|2099.7|2099.4|2099.5|2099.2|2099.7|2099.4|2099.5|2099.2|6
1723625780000|2024-08-14 08:56:20|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|0
1723625790000|2024-08-14 08:56:30|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|0
1723625800000|2024-08-14 08:56:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1723625810000|2024-08-14 08:56:50|2099.7|2099.4|2099.8|2099.5|2099.8|2099.5|2099.6|2099.3|5
1723625820000|2024-08-14 08:57:00|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|0
1723625830000|2024-08-14 08:57:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|0
1723625840000|2024-08-14 08:57:20|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|2100.2|2099.9|0
1723625850000|2024-08-14 08:57:30|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|1
1723625860000|2024-08-14 08:57:40|2100.2|2099.9|2100.1|2099.8|2100.2|2099.9|2100.1|2099.8|0
1723625880000|2024-08-14 08:58:00|2100|2099.7|2100|2099.7|2100|2099.7|2099.9|2099.6|8
1723625890000|2024-08-14 08:58:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|0
1723625900000|2024-08-14 08:58:20|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|0
1723625920000|2024-08-14 08:58:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|6
1723625950000|2024-08-14 08:59:10|2099.9|2099.6|2100|2099.7|2100|2099.7|2099.9|2099.6|3
1723625960000|2024-08-14 08:59:20|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2
1723625970000|2024-08-14 08:59:30|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|6
1723625980000|2024-08-14 08:59:40|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|1
1723625990000|2024-08-14 08:59:50|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|3
1723626000000|2024-08-14 09:00:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.8|2099.5|0
1723626010000|2024-08-14 09:00:10|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|3
1723626020000|2024-08-14 09:00:20|2100.2|2099.9|2100.3|2100|2100.3|2100|2100.2|2099.9|0
1723626030000|2024-08-14 09:00:30|2100.4|2100.1|2100|2099.7|2100.4|2100.1|2100|2099.7|7
1723626050000|2024-08-14 09:00:50|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.9|2099.6|0
1723626060000|2024-08-14 09:01:00|2099.8|2099.5|2099.9|2099.6|2099.9|2099.6|2099.7|2099.4|3
1723626070000|2024-08-14 09:01:10|2100|2099.7|2099.8|2099.5|2100|2099.7|2099.7|2099.4|2
1723626080000|2024-08-14 09:01:20|2099.7|2099.4|2099.5|2099.2|2099.8|2099.5|2099.5|2099.2|7
1723626090000|2024-08-14 09:01:30|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|0
1723626100000|2024-08-14 09:01:40|||||||||1
1723626110000|2024-08-14 09:01:50|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|1
1723626120000|2024-08-14 09:02:00|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|0
1723626130000|2024-08-14 09:02:10|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.4|2099.1|13
1723626150000|2024-08-14 09:02:30|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|2
1723626160000|2024-08-14 09:02:40|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|1
1723626170000|2024-08-14 09:02:50|2099.7|2099.4|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|3
1723626180000|2024-08-14 09:03:00|2099.5|2099.2|2099.6|2099.3|2099.6|2099.3|2099.5|2099.2|1
1723626190000|2024-08-14 09:03:10|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|2
1723626200000|2024-08-14 09:03:20|2099.6|2099.3|2099.5|2099.2|2099.6|2099.3|2099.5|2099.2|0
1723626210000|2024-08-14 09:03:30|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2099.4|2099.1|2
1723626220000|2024-08-14 09:03:40|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|8
1723626230000|2024-08-14 09:03:50|2099.3|2099|2099.2|2098.9|2099.3|2099|2099.2|2098.9|0
1723626240000|2024-08-14 09:04:00|2099.3|2099|2099.1|2098.8|2099.3|2099|2099.1|2098.8|2
1723626250000|2024-08-14 09:04:10|2099|2098.7|2099|2098.7|2099|2098.7|2099|2098.7|3
1723626260000|2024-08-14 09:04:20|2099.1|2098.8|2099|2098.7|2099.1|2098.8|2099|2098.7|4
1723626270000|2024-08-14 09:04:30|2098.9|2098.6|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|18
1723626280000|2024-08-14 09:04:40|2098.8|2098.5|2098.9|2098.6|2098.9|2098.6|2098.8|2098.5|1
1723626290000|2024-08-14 09:04:50|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|2098.8|2098.5|4
1723626300000|2024-08-14 09:05:00|2098.9|2098.6|2099.2|2098.9|2099.2|2098.9|2098.9|2098.6|8
1723626310000|2024-08-14 09:05:10|2099.1|2098.8|2099.1|2098.8|2099.1|2098.8|2099|2098.7|11
1723626320000|2024-08-14 09:05:20|2099.2|2098.9|2099.2|2098.9|2099.3|2099|2099.2|2098.9|4
1723626330000|2024-08-14 09:05:30|2099.3|2099|2099.4|2099.1|2099.4|2099.1|2099.3|2099|1
1723626340000|2024-08-14 09:05:40|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|3
1723626350000|2024-08-14 09:05:50|2099.5|2099.2|2099.5|2099.2|2099.6|2099.3|2099.3|2099|5
1723626360000|2024-08-14 09:06:00|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|0
1723626370000|2024-08-14 09:06:10|2099.4|2099.1|2099.3|2099|2099.5|2099.2|2099.3|2099|3
1723626380000|2024-08-14 09:06:20|2099.4|2099.1|2099.8|2099.5|2099.8|2099.5|2099.4|2099.1|2
1723626390000|2024-08-14 09:06:30|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.9|2099.6|1
1723626400000|2024-08-14 09:06:40|2099.7|2099.4|2099.5|2099.2|2099.8|2099.5|2099.5|2099.2|4
1723626410000|2024-08-14 09:06:50|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|0
1723626420000|2024-08-14 09:07:00|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|1
1723626440000|2024-08-14 09:07:20|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|1
1723626450000|2024-08-14 09:07:30|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2
1723626460000|2024-08-14 09:07:40|||||||||1
1723626470000|2024-08-14 09:07:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|1
1723626480000|2024-08-14 09:08:00|2099.4|2099.1|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|2
1723626490000|2024-08-14 09:08:10|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|0
1723626500000|2024-08-14 09:08:20|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|1
1723626510000|2024-08-14 09:08:30|2099.3|2099|2099.7|2099.4|2099.7|2099.4|2099.2|2098.9|5
1723626520000|2024-08-14 09:08:40|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|2099.6|2099.3|0
1723626530000|2024-08-14 09:08:50|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2
1723626540000|2024-08-14 09:09:00|2099.4|2099.1|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|0
1723626550000|2024-08-14 09:09:10|2099.6|2099.3|2099.7|2099.4|2099.7|2099.4|2099.5|2099.2|2
1723626560000|2024-08-14 09:09:20|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|0
1723626570000|2024-08-14 09:09:30|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|1
1723626580000|2024-08-14 09:09:40|2099.6|2099.3|2099.6|2099.3|2099.7|2099.4|2099.6|2099.3|2
1723626600000|2024-08-14 09:10:00|2099.5|2099.2|2099.4|2099.1|2099.5|2099.2|2099.4|2099.1|2
1723626610000|2024-08-14 09:10:10|2099.5|2099.2|2099.5|2099.2|2099.5|2099.2|2099.4|2099.1|8
1723626620000|2024-08-14 09:10:20|2099.4|2099.1|2099.8|2099.5|2099.8|2099.5|2099.4|2099.1|27
1723626630000|2024-08-14 09:10:30|2099.9|2099.6|2099.8|2099.5|2099.9|2099.6|2099.8|2099.5|0
1723626640000|2024-08-14 09:10:40|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|6
1723626720000|2024-08-14 09:12:00|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2
1723626730000|2024-08-14 09:12:10|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|0
1723626740000|2024-08-14 09:12:20|2100|2099.7|2100|2099.7|2100|2099.7|2099.9|2099.6|7
1723626770000|2024-08-14 09:12:50|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|2100.1|2099.8|3
1723626780000|2024-08-14 09:13:00|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|0
1723626790000|2024-08-14 09:13:10|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|2099.9|2099.6|0
1723626810000|2024-08-14 09:13:30|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|2099.7|2099.4|30
1723626820000|2024-08-14 09:13:40|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|2099.8|2099.5|0
1723626830000|2024-08-14 09:13:50|2099.9|2099.6|2099.9|2099.6|2100|2099.7|2099.9|2099.6|1
1723626850000|2024-08-14 09:14:10|2100|2099.7|2100.1|2099.8|2100.1|2099.8|2100|2099.7|3
1723626860000|2024-08-14 09:14:20|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|1
1723626870000|2024-08-14 09:14:30|2100|2099.7|2099.9|2099.6|2100|2099.7|2099.9|2099.6|0
1723626890000|2024-08-14 09:14:50|2100|2099.7|2100|2099.7|2100|2099.7|2100|2099.7|0
1723626900000|2024-08-14 09:15:00|2099.9|2099.6|2100.1|2099.8|2100.1|2099.8|2099.9|2099.6|3
1723626920000|2024-08-14 09:15:20|2100.2|2099.9|2100.5|2100.2|2100.5|2100.2|2100.2|2099.9|9
1723626930000|2024-08-14 09:15:30|2100.1|2099.8|2100.2|2099.9|2100.2|2099.9|2100.1|2099.8|23
1723626940000|2024-08-14 09:15:40|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|2100.8|2100.5|20
1723626960000|2024-08-14 09:16:00|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2100.9|2100.6|6
1723627000000|2024-08-14 09:16:40|2100.8|2100.5|2100.9|2100.6|2100.9|2100.6|2100.8|2100.5|4
1723627010000|2024-08-14 09:16:50|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2101.1|2100.8|2
1723627030000|2024-08-14 09:17:10|2101|2100.7|2101.1|2100.8|2101.1|2100.8|2101|2100.7|5
1723627040000|2024-08-14 09:17:20|2101.2|2100.9|2101.3|2101|2101.5|2101.2|2101.2|2100.9|9
1723627050000|2024-08-14 09:17:30|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|0
1723627060000|2024-08-14 09:17:40|2101.4|2101.1|2101.3|2101|2101.4|2101.1|2101.3|2101|0
1723627080000|2024-08-14 09:18:00|2101.4|2101.1|2101.5|2101.2|2101.5|2101.2|2101.4|2101.1|5
1723627090000|2024-08-14 09:18:10|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|2101.7|2101.4|8
1723627100000|2024-08-14 09:18:20|2101.6|2101.3|2101.7|2101.4|2101.7|2101.4|2101.6|2101.3|6
1723627110000|2024-08-14 09:18:30|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.6|2101.3|8
1723627120000|2024-08-14 09:18:40|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|2101.9|2101.6|8
1723627130000|2024-08-14 09:18:50|2101.8|2101.5|2101.8|2101.5|2101.8|2101.5|2101.6|2101.3|9
1723627140000|2024-08-14 09:19:00|2101.7|2101.4|2101.6|2101.3|2101.7|2101.4|2101.5|2101.2|11
1723627150000|2024-08-14 09:19:10|2101.7|2101.4|2101.8|2101.5|2101.8|2101.5|2101.6|2101.3|10
1723627160000|2024-08-14 09:19:20|2101.7|2101.4|2101.5|2101.2|2101.7|2101.4|2101.5|2101.2|2
1723627170000|2024-08-14 09:19:30|2101.4|2101.1|2101.7|2101.4|2101.7|2101.4|2101.3|2101|6
1723627180000|2024-08-14 09:19:40|2102.2|2101.9|2102.4|2102.1|2102.4|2102.1|2102.2|2101.9|41
1723627190000|2024-08-14 09:19:50|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|2
1723627210000|2024-08-14 09:20:10|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|2
1723627220000|2024-08-14 09:20:20|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|4
1723627230000|2024-08-14 09:20:30|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|1
1723627240000|2024-08-14 09:20:40|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|0
1723627250000|2024-08-14 09:20:50|2102.2|2101.9|2102.3|2102|2102.3|2102|2102.2|2101.9|0
1723627260000|2024-08-14 09:21:00|2102.4|2102.1|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|2
1723627270000|2024-08-14 09:21:10|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|1
1723627280000|2024-08-14 09:21:20|2102.4|2102.1|2102.5|2102.2|2102.5|2102.2|2102.4|2102.1|6
1723627310000|2024-08-14 09:21:50|2102.9|2102.6|2103.2|2102.9|2103.2|2102.9|2102.9|2102.6|71
1723627320000|2024-08-14 09:22:00|2103.1|2102.8|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|11
1723627330000|2024-08-14 09:22:10|2102.7|2102.4|2102.8|2102.5|2102.8|2102.5|2102.7|2102.4|1
1723627340000|2024-08-14 09:22:20|2102.6|2102.3|2102.7|2102.4|2102.9|2102.6|2102.6|2102.3|15
1723627350000|2024-08-14 09:22:30|2102.8|2102.5|2102.6|2102.3|2102.8|2102.5|2102.6|2102.3|6
1723627360000|2024-08-14 09:22:40|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|0
1723627370000|2024-08-14 09:22:50|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.3|2102|3
1723627380000|2024-08-14 09:23:00|2102.5|2102.2|2102.1|2101.8|2102.5|2102.2|2102.1|2101.8|3
1723627390000|2024-08-14 09:23:10|2102|2101.7|2102.1|2101.8|2102.1|2101.8|2102|2101.7|15
1723627400000|2024-08-14 09:23:20|2102.3|2102|2102.4|2102.1|2102.5|2102.2|2102.3|2102|13
1723627410000|2024-08-14 09:23:30|2102.3|2102|2102.2|2101.9|2102.4|2102.1|2102.2|2101.9|10
1723627420000|2024-08-14 09:23:40|2102.3|2102|2102.3|2102|2102.3|2102|2102.2|2101.9|3
1723627430000|2024-08-14 09:23:50|2102.2|2101.9|2102.1|2101.8|2102.3|2102|2102.1|2101.8|2
1723627440000|2024-08-14 09:24:00|2102.2|2101.9|2102.5|2102.2|2102.6|2102.3|2102.2|2101.9|3
1723627450000|2024-08-14 09:24:10|2102.4|2102.1|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|6
1723627460000|2024-08-14 09:24:20|2102.3|2102|2102.4|2102.1|2102.4|2102.1|2102.3|2102|3
1723627470000|2024-08-14 09:24:30|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|0
1723627480000|2024-08-14 09:24:40|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.3|2102|0
1723627490000|2024-08-14 09:24:50|2102.3|2102|2102.3|2102|2102.3|2102|2102.3|2102|3
1723627500000|2024-08-14 09:25:00|2102.4|2102.1|2102.3|2102|2102.4|2102.1|2102.3|2102|3
1723627520000|2024-08-14 09:25:20|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.1|2101.8|6
1723627530000|2024-08-14 09:25:30|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|0
1723627540000|2024-08-14 09:25:40|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|2102.2|2101.9|4
1723627550000|2024-08-14 09:25:50|2102.1|2101.8|2101.7|2101.4|2102.1|2101.8|2101.7|2101.4|62
1723627560000|2024-08-14 09:26:00|2101.5|2101.2|2101.9|2101.6|2101.9|2101.6|2101.5|2101.2|9
1723627570000|2024-08-14 09:26:10|2102|2101.7|2102|2101.7|2102|2101.7|2101.9|2101.6|6
1723627610000|2024-08-14 09:26:50|2102.1|2101.8|2102|2101.7|2102.1|2101.8|2102|2101.7|1
1723627630000|2024-08-14 09:27:10|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|2102.1|2101.8|1
1723627640000|2024-08-14 09:27:20|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|3
1723627650000|2024-08-14 09:27:30|2102.2|2101.9|2102.1|2101.8|2102.2|2101.9|2102.1|2101.8|27
1723627660000|2024-08-14 09:27:40|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|2102.4|2102.1|6
1723627670000|2024-08-14 09:27:50|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.6|2102.3|8
1723627680000|2024-08-14 09:28:00|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.6|2102.3|3
1723627690000|2024-08-14 09:28:10|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1723627700000|2024-08-14 09:28:20|||||||||1
1723627710000|2024-08-14 09:28:30|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2
1723627720000|2024-08-14 09:28:40|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.7|2102.4|5
1723627730000|2024-08-14 09:28:50|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1723627750000|2024-08-14 09:29:10|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|8
1723627760000|2024-08-14 09:29:20|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|22
1723627770000|2024-08-14 09:29:30|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.5|2102.2|3
1723627780000|2024-08-14 09:29:40|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|3
1723627790000|2024-08-14 09:29:50|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|0
1723627800000|2024-08-14 09:30:00|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1723627820000|2024-08-14 09:30:20|2102.7|2102.4|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|7
1723627830000|2024-08-14 09:30:30|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.6|2102.3|5
1723627850000|2024-08-14 09:30:50|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|0
1723627870000|2024-08-14 09:31:10|2102.7|2102.4|2102.8|2102.5|2102.8|2102.5|2102.7|2102.4|1
1723627880000|2024-08-14 09:31:20|||||||||1
1723627890000|2024-08-14 09:31:30|2103|2102.7|2102.8|2102.5|2103|2102.7|2102.7|2102.4|8
1723627900000|2024-08-14 09:31:40|2102.9|2102.6|2102.7|2102.4|2103|2102.7|2102.6|2102.3|10
1723627910000|2024-08-14 09:31:50|2102.8|2102.5|2102.7|2102.4|2102.8|2102.5|2102.7|2102.4|4
1723627920000|2024-08-14 09:32:00|2102.6|2102.3|2103|2102.7|2103|2102.7|2102.6|2102.3|29
1723627930000|2024-08-14 09:32:10|||||||||1
1723627940000|2024-08-14 09:32:20|||||||||1
1723627960000|2024-08-14 09:32:40|2102.9|2102.6|2103|2102.7|2103|2102.7|2102.9|2102.6|1
1723627970000|2024-08-14 09:32:50|2103.1|2102.8|2103|2102.7|2103.1|2102.8|2103|2102.7|4
1723628000000|2024-08-14 09:33:20|||||||||2
1723628020000|2024-08-14 09:33:40|2103.1|2102.8|2103.1|2102.8|2103.3|2103|2103.1|2102.8|11
1723628030000|2024-08-14 09:33:50|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1723628040000|2024-08-14 09:34:00|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103|2102.7|5
1723628050000|2024-08-14 09:34:10|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|0
1723628060000|2024-08-14 09:34:20|2103|2102.7|2103.1|2102.8|2103.1|2102.8|2103|2102.7|6
1723628070000|2024-08-14 09:34:30|2103.2|2102.9|2103|2102.7|2103.2|2102.9|2103|2102.7|4
1723628090000|2024-08-14 09:34:50|2103.1|2102.8|2103|2102.7|2103.1|2102.8|2103|2102.7|0
1723628100000|2024-08-14 09:35:00|2103.1|2102.8|2103.3|2103|2103.3|2103|2103.1|2102.8|0
1723628120000|2024-08-14 09:35:20|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|3
1723628150000|2024-08-14 09:35:50|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1723628160000|2024-08-14 09:36:00|2103.2|2102.9|2103.2|2102.9|2103.3|2103|2103.2|2102.9|6
1723628170000|2024-08-14 09:36:10|2103.3|2103|2103.3|2103|2103.4|2103.1|2103.3|2103|1
1723628180000|2024-08-14 09:36:20|2103.4|2103.1|2103.3|2103|2103.4|2103.1|2103.3|2103|0
1723628200000|2024-08-14 09:36:40|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2
1723628210000|2024-08-14 09:36:50|||||||||1
1723628220000|2024-08-14 09:37:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1723628230000|2024-08-14 09:37:10|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1723628250000|2024-08-14 09:37:30|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.7|2103.4|42
1723628260000|2024-08-14 09:37:40|2104|2103.7|2103.7|2103.4|2104|2103.7|2103.7|2103.4|10
1723628270000|2024-08-14 09:37:50|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|5
1723628280000|2024-08-14 09:38:00|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|1
1723628300000|2024-08-14 09:38:20|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|18
1723628310000|2024-08-14 09:38:30|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|3
1723628320000|2024-08-14 09:38:40|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|5
1723628330000|2024-08-14 09:38:50|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|5
1723628340000|2024-08-14 09:39:00|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|17
1723628350000|2024-08-14 09:39:10|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|0
1723628380000|2024-08-14 09:39:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.3|2103|3
1723628390000|2024-08-14 09:39:50|2103.3|2103|2103.4|2103.1|2103.4|2103.1|2103.3|2103|0
1723628400000|2024-08-14 09:40:00|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|4
1723628410000|2024-08-14 09:40:10|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.4|2103.1|3
1723628420000|2024-08-14 09:40:20|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|3
1723628430000|2024-08-14 09:40:30|2103.4|2103.1|2103.4|2103.1|2103.5|2103.2|2103.3|2103|3
1723628440000|2024-08-14 09:40:40|2103.5|2103.2|2103.5|2103.2|2103.6|2103.3|2103.5|2103.2|0
1723628450000|2024-08-14 09:40:50|2103.6|2103.3|2103.4|2103.1|2103.6|2103.3|2103.4|2103.1|6
1723628460000|2024-08-14 09:41:00|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.4|2103.1|0
1723628470000|2024-08-14 09:41:10|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|3
1723628480000|2024-08-14 09:41:20|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|3
1723628520000|2024-08-14 09:42:00|2104|2103.7|2104.1|2103.8|2104.1|2103.8|2104|2103.7|1
1723628530000|2024-08-14 09:42:10|2104|2103.7|2103.7|2103.4|2104|2103.7|2103.7|2103.4|9
1723628540000|2024-08-14 09:42:20|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|47
1723628550000|2024-08-14 09:42:30|2104.1|2103.8|2103.8|2103.5|2104.1|2103.8|2103.8|2103.5|33
1723628560000|2024-08-14 09:42:40|2103.9|2103.6|2104|2103.7|2104|2103.7|2103.7|2103.4|10
1723628570000|2024-08-14 09:42:50|2103.9|2103.6|2103.8|2103.5|2104|2103.7|2103.7|2103.4|8
1723628580000|2024-08-14 09:43:00|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.5|2103.2|5
1723628590000|2024-08-14 09:43:10|2103.8|2103.5|2103.7|2103.4|2103.8|2103.5|2103.6|2103.3|12
1723628610000|2024-08-14 09:43:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|3
1723628620000|2024-08-14 09:43:40|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|1
1723628640000|2024-08-14 09:44:00|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|16
1723628650000|2024-08-14 09:44:10|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|4
1723628660000|2024-08-14 09:44:20|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|0
1723628680000|2024-08-14 09:44:40|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|0
1723628690000|2024-08-14 09:44:50|2103.7|2103.4|2103.5|2103.2|2103.8|2103.5|2103.5|2103.2|15
1723628700000|2024-08-14 09:45:00|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.6|2103.3|7
1723628710000|2024-08-14 09:45:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|3
1723628730000|2024-08-14 09:45:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|10
1723628750000|2024-08-14 09:45:50|2103.4|2103.1|2103.3|2103|2103.4|2103.1|2103.1|2102.8|30
1723628760000|2024-08-14 09:46:00|2103.2|2102.9|2103.3|2103|2103.3|2103|2103.2|2102.9|4
1723628780000|2024-08-14 09:46:20|2103.4|2103.1|2103.8|2103.5|2103.8|2103.5|2103.4|2103.1|26
1723628790000|2024-08-14 09:46:30|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|2
1723628800000|2024-08-14 09:46:40|2103.9|2103.6|2103.9|2103.6|2104|2103.7|2103.9|2103.6|12
1723628810000|2024-08-14 09:46:50|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|5
1723628820000|2024-08-14 09:47:00|2103.9|2103.6|2103.7|2103.4|2103.9|2103.6|2103.7|2103.4|9
1723628830000|2024-08-14 09:47:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2
1723628840000|2024-08-14 09:47:20|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|3
1723628850000|2024-08-14 09:47:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|7
1723628860000|2024-08-14 09:47:40|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1723628880000|2024-08-14 09:48:00|||||||||2
1723628890000|2024-08-14 09:48:10|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.6|2103.3|3
1723628900000|2024-08-14 09:48:20|||||||||1
1723628910000|2024-08-14 09:48:30|||||||||4
1723628920000|2024-08-14 09:48:40|2103.6|2103.3|2103.8|2103.5|2103.8|2103.5|2103.6|2103.3|1
1723628940000|2024-08-14 09:49:00|2103.7|2103.4|2103.9|2103.6|2103.9|2103.6|2103.6|2103.3|15
1723628950000|2024-08-14 09:49:10|2103.8|2103.5|2103.8|2103.5|2103.9|2103.6|2103.7|2103.4|2
1723628960000|2024-08-14 09:49:20|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|0
1723628970000|2024-08-14 09:49:30|2104|2103.7|2104.1|2103.8|2104.1|2103.8|2103.9|2103.6|9
1723628980000|2024-08-14 09:49:40|2104|2103.7|2104|2103.7|2104.1|2103.8|2104|2103.7|1
1723628990000|2024-08-14 09:49:50|2104.1|2103.8|2104|2103.7|2104.1|2103.8|2104|2103.7|2
1723629000000|2024-08-14 09:50:00|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104|2103.7|0
1723629010000|2024-08-14 09:50:10|2104|2103.7|2104|2103.7|2104|2103.7|2104|2103.7|0
1723629020000|2024-08-14 09:50:20|2103.7|2103.4|2103.5|2103.2|2103.7|2103.4|2103.5|2103.2|26
1723629030000|2024-08-14 09:50:30|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|4
1723629040000|2024-08-14 09:50:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|0
1723629050000|2024-08-14 09:50:50|2103.5|2103.2|2103.3|2103|2103.5|2103.2|2103.3|2103|2
1723629060000|2024-08-14 09:51:00|2103.1|2102.8|2103.1|2102.8|2103.2|2102.9|2103|2102.7|7
1723629070000|2024-08-14 09:51:10|2103.2|2102.9|2103.4|2103.1|2103.4|2103.1|2103.2|2102.9|1
1723629090000|2024-08-14 09:51:30|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.3|2103|4
1723629100000|2024-08-14 09:51:40|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1723629120000|2024-08-14 09:52:00|||||||||1
1723629130000|2024-08-14 09:52:10|2103.2|2102.9|2103.6|2103.3|2103.6|2103.3|2103.2|2102.9|3
1723629140000|2024-08-14 09:52:20|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|0
1723629150000|2024-08-14 09:52:30|2103.6|2103.3|2103.8|2103.5|2103.8|2103.5|2103.6|2103.3|2
1723629160000|2024-08-14 09:52:40|2103.9|2103.6|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|2
1723629170000|2024-08-14 09:52:50|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.6|2103.3|5
1723629180000|2024-08-14 09:53:00|2103.6|2103.3|2103.5|2103.2|2103.6|2103.3|2103.5|2103.2|2
1723629200000|2024-08-14 09:53:20|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1723629210000|2024-08-14 09:53:30|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2
1723629220000|2024-08-14 09:53:40|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2
1723629230000|2024-08-14 09:53:50|||||||||1
1723629240000|2024-08-14 09:54:00|2103.3|2103|2103.4|2103.1|2103.4|2103.1|2103.3|2103|2
1723629250000|2024-08-14 09:54:10|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|0
1723629260000|2024-08-14 09:54:20|2103.4|2103.1|2103.3|2103|2103.4|2103.1|2103.2|2102.9|15
1723629270000|2024-08-14 09:54:30|2103.4|2103.1|2103.5|2103.2|2103.5|2103.2|2103.4|2103.1|1
1723629280000|2024-08-14 09:54:40|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2
1723629290000|2024-08-14 09:54:50|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|2
1723629300000|2024-08-14 09:55:00|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|3
1723629310000|2024-08-14 09:55:10|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|0
1723629320000|2024-08-14 09:55:20|2103.3|2103|2103.1|2102.8|2103.3|2103|2103.1|2102.8|2
1723629330000|2024-08-14 09:55:30|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|0
1723629340000|2024-08-14 09:55:40|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|1
1723629360000|2024-08-14 09:56:00|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|3
1723629380000|2024-08-14 09:56:20|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1723629390000|2024-08-14 09:56:30|2102.9|2102.6|2103|2102.7|2103|2102.7|2102.9|2102.6|31
1723629400000|2024-08-14 09:56:40|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|3
1723629450000|2024-08-14 09:57:30|2103|2102.7|2102.8|2102.5|2103|2102.7|2102.8|2102.5|3
1723629470000|2024-08-14 09:57:50|2102.6|2102.3|2102.7|2102.4|2102.7|2102.4|2102.6|2102.3|6
1723629480000|2024-08-14 09:58:00|2102.6|2102.3|2102.5|2102.2|2102.6|2102.3|2102.4|2102.1|4
1723629490000|2024-08-14 09:58:10|2102.4|2102.1|2102.3|2102|2102.4|2102.1|2102.2|2101.9|23
1723629500000|2024-08-14 09:58:20|2102.5|2102.2|2102.3|2102|2102.5|2102.2|2102.3|2102|10
1723629510000|2024-08-14 09:58:30|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|3
1723629540000|2024-08-14 09:59:00|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|1
1723629550000|2024-08-14 09:59:10|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|1
1723629560000|2024-08-14 09:59:20|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|2102.8|2102.5|1
1723629570000|2024-08-14 09:59:30|2102.9|2102.6|2103|2102.7|2103|2102.7|2102.8|2102.5|0
1723629580000|2024-08-14 09:59:40|2102.9|2102.6|2102.6|2102.3|2102.9|2102.6|2102.6|2102.3|11
1723629590000|2024-08-14 09:59:50|2102.7|2102.4|2102.8|2102.5|2102.8|2102.5|2102.7|2102.4|3
1723629600000|2024-08-14 10:00:00|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.7|2102.4|4
1723629610000|2024-08-14 10:00:10|2103|2102.7|2102.8|2102.5|2103|2102.7|2102.8|2102.5|3
1723629620000|2024-08-14 10:00:20|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|4
1723629630000|2024-08-14 10:00:30|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|2102.6|2102.3|5
1723629640000|2024-08-14 10:00:40|2102.5|2102.2|2102.8|2102.5|2102.8|2102.5|2102.5|2102.2|7
1723629650000|2024-08-14 10:00:50|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.8|2102.5|11
1723629660000|2024-08-14 10:01:00|2102.8|2102.5|2103|2102.7|2103|2102.7|2102.8|2102.5|4
1723629680000|2024-08-14 10:01:20|2103.1|2102.8|2103.2|2102.9|2103.2|2102.9|2103.1|2102.8|8
1723629690000|2024-08-14 10:01:30|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|0
1723629700000|2024-08-14 10:01:40|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.1|2102.8|0
1723629710000|2024-08-14 10:01:50|2103.1|2102.8|2103.2|2102.9|2103.3|2103|2103|2102.7|8
1723629720000|2024-08-14 10:02:00|2103.3|2103|2103.1|2102.8|2103.3|2103|2103.1|2102.8|3
1723629730000|2024-08-14 10:02:10|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|0
1723629740000|2024-08-14 10:02:20|2103.1|2102.8|2103.2|2102.9|2103.2|2102.9|2103.1|2102.8|2
1723629750000|2024-08-14 10:02:30|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|0
1723629760000|2024-08-14 10:02:40|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|1
1723629770000|2024-08-14 10:02:50|2103.1|2102.8|2103.3|2103|2103.3|2103|2103.1|2102.8|1
1723629780000|2024-08-14 10:03:00|2103.2|2102.9|2103.4|2103.1|2103.4|2103.1|2103.2|2102.9|1
1723629790000|2024-08-14 10:03:10|2103.3|2103|2103.4|2103.1|2103.4|2103.1|2103.3|2103|4
1723629800000|2024-08-14 10:03:20|2103.6|2103.3|2103.8|2103.5|2103.8|2103.5|2103.6|2103.3|6
1723629810000|2024-08-14 10:03:30|2103.7|2103.4|2103.9|2103.6|2103.9|2103.6|2103.7|2103.4|4
1723629820000|2024-08-14 10:03:40|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.8|2103.5|1
1723629830000|2024-08-14 10:03:50|2103.8|2103.5|2104|2103.7|2104|2103.7|2103.8|2103.5|2
1723629840000|2024-08-14 10:04:00|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|13
1723629850000|2024-08-14 10:04:10|2103.7|2103.4|2103.5|2103.2|2103.7|2103.4|2103.2|2102.9|10
1723629860000|2024-08-14 10:04:20|2103.6|2103.3|2103.5|2103.2|2103.6|2103.3|2103.5|2103.2|0
1723629870000|2024-08-14 10:04:30|2103.3|2103|2103.6|2103.3|2103.6|2103.3|2103.3|2103|14
1723629890000|2024-08-14 10:04:50|2103.8|2103.5|2103.5|2103.2|2103.8|2103.5|2103.5|2103.2|6
1723629900000|2024-08-14 10:05:00|2103.4|2103.1|2103.3|2103|2103.4|2103.1|2103.3|2103|1
1723629920000|2024-08-14 10:05:20|2103.4|2103.1|2103.6|2103.3|2103.6|2103.3|2103.4|2103.1|1
1723629940000|2024-08-14 10:05:40|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.5|2103.2|2
1723629950000|2024-08-14 10:05:50|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|1
1723629960000|2024-08-14 10:06:00|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|3
1723629980000|2024-08-14 10:06:20|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2103.2|2102.9|2
1723629990000|2024-08-14 10:06:30|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|4
1723630000000|2024-08-14 10:06:40|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|0
1723630010000|2024-08-14 10:06:50|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1723630020000|2024-08-14 10:07:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|1
1723630030000|2024-08-14 10:07:10|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|2
1723630050000|2024-08-14 10:07:30|||||||||1
1723630080000|2024-08-14 10:08:00|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|2103.1|2102.8|4
1723630090000|2024-08-14 10:08:10|2103|2102.7|2102.5|2102.2|2103|2102.7|2102.5|2102.2|7
1723630110000|2024-08-14 10:08:30|||||||||1
1723630140000|2024-08-14 10:09:00|||||||||8
1723630150000|2024-08-14 10:09:10|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|38
1723630160000|2024-08-14 10:09:20|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|1
1723630170000|2024-08-14 10:09:30|2103.3|2103|2103.5|2103.2|2103.5|2103.2|2103.3|2103|31
1723630180000|2024-08-14 10:09:40|2103.6|2103.3|2103.3|2103|2103.6|2103.3|2103.3|2103|7
1723630200000|2024-08-14 10:10:00|2103.2|2102.9|2103.4|2103.1|2103.4|2103.1|2103.2|2102.9|2
1723630210000|2024-08-14 10:10:10|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|0
1723630220000|2024-08-14 10:10:20|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|7
1723630240000|2024-08-14 10:10:40|2103.3|2103|2103.6|2103.3|2103.6|2103.3|2103.3|2103|16
1723630250000|2024-08-14 10:10:50|||||||||7
1723630260000|2024-08-14 10:11:00|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|5
1723630270000|2024-08-14 10:11:10|2103.7|2103.4|2103.6|2103.3|2103.8|2103.5|2103.6|2103.3|8
1723630290000|2024-08-14 10:11:30|||||||||1
1723630300000|2024-08-14 10:11:40|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|22
1723630310000|2024-08-14 10:11:50|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.6|2103.3|2
1723630320000|2024-08-14 10:12:00|2103.8|2103.5|2103.5|2103.2|2103.8|2103.5|2103.5|2103.2|6
1723630330000|2024-08-14 10:12:10|2103.6|2103.3|2103.5|2103.2|2103.6|2103.3|2103.5|2103.2|0
1723630340000|2024-08-14 10:12:20|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.6|2103.3|0
1723630350000|2024-08-14 10:12:30|2103.6|2103.3|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|2
1723630360000|2024-08-14 10:12:40|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.6|2103.3|5
1723630370000|2024-08-14 10:12:50|2103.6|2103.3|2103.7|2103.4|2103.7|2103.4|2103.6|2103.3|4
1723630380000|2024-08-14 10:13:00|2103.8|2103.5|2104|2103.7|2104|2103.7|2103.8|2103.5|13
1723630390000|2024-08-14 10:13:10|2104.1|2103.8|2104|2103.7|2104.1|2103.8|2104|2103.7|0
1723630400000|2024-08-14 10:13:20|2103.8|2103.5|2103.9|2103.6|2103.9|2103.6|2103.8|2103.5|1
1723630410000|2024-08-14 10:13:30|2103.7|2103.4|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|7
1723630420000|2024-08-14 10:13:40|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|1
1723630430000|2024-08-14 10:13:50|2103.7|2103.4|2103.7|2103.4|2103.8|2103.5|2103.7|2103.4|3
1723630440000|2024-08-14 10:14:00|2103.6|2103.3|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|2
1723630460000|2024-08-14 10:14:20|2103.5|2103.2|2103.4|2103.1|2103.5|2103.2|2103.4|2103.1|7
1723630480000|2024-08-14 10:14:40|2103.3|2103|2103.3|2103|2103.3|2103|2103.3|2103|5
1723630490000|2024-08-14 10:14:50|2103.5|2103.2|2103.5|2103.2|2103.5|2103.2|2103.4|2103.1|7
1723630500000|2024-08-14 10:15:00|2103.6|2103.3|2103.7|2103.4|2103.9|2103.6|2103.6|2103.3|2
1723630510000|2024-08-14 10:15:10|2103.8|2103.5|2103.8|2103.5|2103.8|2103.5|2103.7|2103.4|4
1723630520000|2024-08-14 10:15:20|2103.7|2103.4|2103.5|2103.2|2103.8|2103.5|2103.5|2103.2|11
1723630530000|2024-08-14 10:15:30|2103.6|2103.3|2103.3|2103|2103.6|2103.3|2103.3|2103|4
1723630550000|2024-08-14 10:15:50|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|2103.4|2103.1|0
1723630560000|2024-08-14 10:16:00|2103.3|2103|2103.4|2103.1|2103.4|2103.1|2103.3|2103|3
1723630580000|2024-08-14 10:16:20|2103.3|2103|2103.1|2102.8|2103.3|2103|2103.1|2102.8|2
1723630590000|2024-08-14 10:16:30|2103.2|2102.9|2103.1|2102.8|2103.2|2102.9|2103.1|2102.8|2
1723630600000|2024-08-14 10:16:40|2103|2102.7|2102.8|2102.5|2103|2102.7|2102.8|2102.5|2
1723630610000|2024-08-14 10:16:50|2102.9|2102.6|2102.8|2102.5|2103|2102.7|2102.8|2102.5|2
1723630620000|2024-08-14 10:17:00|2102.9|2102.6|2102.9|2102.6|2103|2102.7|2102.9|2102.6|0
1723630640000|2024-08-14 10:17:20|||||||||1
1723630660000|2024-08-14 10:17:40|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|0
1723630670000|2024-08-14 10:17:50|2103.1|2102.8|2102.6|2102.3|2103.1|2102.8|2102.6|2102.3|2
1723630680000|2024-08-14 10:18:00|2102.7|2102.4|2102.6|2102.3|2102.7|2102.4|2102.6|2102.3|0
1723630690000|2024-08-14 10:18:10|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|0
1723630700000|2024-08-14 10:18:20|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|4
1723630710000|2024-08-14 10:18:30|2102|2101.7|2102.1|2101.8|2102.1|2101.8|2102|2101.7|3
1723630720000|2024-08-14 10:18:40|2102.2|2101.9|2102.1|2101.8|2102.2|2101.9|2102|2101.7|2
1723630730000|2024-08-14 10:18:50|2102|2101.7|2102|2101.7|2102|2101.7|2102|2101.7|1
1723630740000|2024-08-14 10:19:00|2102.1|2101.8|2102.2|2101.9|2102.2|2101.9|2102.1|2101.8|4
1723630770000|2024-08-14 10:19:30|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|0
1723630790000|2024-08-14 10:19:50|2102.3|2102|2102.2|2101.9|2102.3|2102|2102.2|2101.9|2
1723630800000|2024-08-14 10:20:00|2102.1|2101.8|2102.6|2102.3|2102.6|2102.3|2102|2101.7|28
1723630810000|2024-08-14 10:20:10|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|2102.7|2102.4|7
1723630820000|2024-08-14 10:20:20|||||||||4
1723630830000|2024-08-14 10:20:30|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|4
1723630840000|2024-08-14 10:20:40|2102.5|2102.2|2102.4|2102.1|2102.5|2102.2|2102.4|2102.1|2
1723630850000|2024-08-14 10:20:50|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|2102.5|2102.2|1
1723630860000|2024-08-14 10:21:00|2102.7|2102.4|2102.8|2102.5|2102.8|2102.5|2102.7|2102.4|7
1723630870000|2024-08-14 10:21:10|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|16
1723630880000|2024-08-14 10:21:20|2103|2102.7|2103|2102.7|2103|2102.7|2103|2102.7|3
1723630890000|2024-08-14 10:21:30|2102.9|2102.6|2102.9|2102.6|2102.9|2102.6|2102.8|2102.5|4
1723630900000|2024-08-14 10:21:40|2103|2102.7|2103.1|2102.8|2103.1|2102.8|2103|2102.7|2
1723630910000|2024-08-14 10:21:50|2103.2|2102.9|2103.4|2103.1|2103.5|2103.2|2103.2|2102.9|18
1723630920000|2024-08-14 10:22:00|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|3
1723630930000|2024-08-14 10:22:10|2103.6|2103.3|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|1
1723630940000|2024-08-14 10:22:20|2103.7|2103.4|2103.6|2103.3|2103.7|2103.4|2103.6|2103.3|0
1723630950000|2024-08-14 10:22:30|2103.7|2103.4|2104.2|2103.9|2104.2|2103.9|2103.7|2103.4|8
1723630960000|2024-08-14 10:22:40|2104.1|2103.8|2103.8|2103.5|2104.1|2103.8|2103.7|2103.4|8
1723630970000|2024-08-14 10:22:50|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2103.7|2103.4|2
1723630990000|2024-08-14 10:23:10|2103.8|2103.5|2103.8|2103.5|2103.9|2103.6|2103.8|2103.5|1
1723631000000|2024-08-14 10:23:20|2103.6|2103.3|2103.9|2103.6|2103.9|2103.6|2103.6|2103.3|3
1723631010000|2024-08-14 10:23:30|2104|2103.7|2104|2103.7|2104|2103.7|2103.9|2103.6|0
1723631020000|2024-08-14 10:23:40|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|1
1723631030000|2024-08-14 10:23:50|2104.2|2103.9|2103.9|2103.6|2104.2|2103.9|2103.9|2103.6|11
1723631040000|2024-08-14 10:24:00|2104|2103.7|2104.1|2103.8|2104.1|2103.8|2104|2103.7|0
1723631050000|2024-08-14 10:24:10|2104.2|2103.9|2104.1|2103.8|2104.2|2103.9|2104.1|2103.8|0
1723631060000|2024-08-14 10:24:20|2104.2|2103.9|2104.2|2103.9|2104.4|2104.1|2104.2|2103.9|9
1723631070000|2024-08-14 10:24:30|2104.1|2103.8|2104.1|2103.8|2104.1|2103.8|2104|2103.7|10
1723631100000|2024-08-14 10:25:00|2104.2|2103.9|2104|2103.7|2104.3|2104|2104|2103.7|7
1723631120000|2024-08-14 10:25:20|2104.1|2103.8|2104.3|2104|2104.3|2104|2104.1|2103.8|12
1723631130000|2024-08-14 10:25:30|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|2104.4|2104.1|0
1723631160000|2024-08-14 10:26:00|2104.2|2103.9|2104.4|2104.1|2104.4|2104.1|2104.2|2103.9|3
1723631170000|2024-08-14 10:26:10|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|2104.2|2103.9|1
1723631190000|2024-08-14 10:26:30|2104.7|2104.4|2105.1|2104.8|2105.5|2105.2|2104.7|2104.4|177
1723631200000|2024-08-14 10:26:40|2105|2104.7|2105.1|2104.8|2105.1|2104.8|2105|2104.7|3
1723631210000|2024-08-14 10:26:50|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|2105.2|2104.9|4
1723631220000|2024-08-14 10:27:00|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|4
1723631230000|2024-08-14 10:27:10|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.7|2104.4|1
1723631250000|2024-08-14 10:27:30|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|7
1723631260000|2024-08-14 10:27:40|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|1
1723631270000|2024-08-14 10:27:50|2105.2|2104.9|2105.2|2104.9|2105.3|2105|2105.2|2104.9|12
1723631280000|2024-08-14 10:28:00|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2
1723631290000|2024-08-14 10:28:10|||||||||1
1723631300000|2024-08-14 10:28:20|2105.2|2104.9|2105|2104.7|2105.2|2104.9|2104.9|2104.6|18
1723631310000|2024-08-14 10:28:30|2105.1|2104.8|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|1
1723631320000|2024-08-14 10:28:40|2105|2104.7|2105.3|2105|2105.3|2105|2105|2104.7|5
1723631340000|2024-08-14 10:29:00|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|7
1723631350000|2024-08-14 10:29:10|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.7|2104.4|8
1723631360000|2024-08-14 10:29:20|2105.2|2104.9|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|7
1723631370000|2024-08-14 10:29:30|2105.3|2105|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|4
1723631380000|2024-08-14 10:29:40|2105.3|2105|2105.1|2104.8|2105.4|2105.1|2105.1|2104.8|3
1723631390000|2024-08-14 10:29:50|2104.9|2104.6|2104.8|2104.5|2104.9|2104.6|2104.8|2104.5|1
1723631400000|2024-08-14 10:30:00|2104.9|2104.6|2105.3|2105|2105.3|2105|2104.7|2104.4|3
1723631420000|2024-08-14 10:30:20|2105.4|2105.1|2105.2|2104.9|2105.4|2105.1|2105.2|2104.9|13
1723631430000|2024-08-14 10:30:30|2105.3|2105|2105|2104.7|2105.3|2105|2105|2104.7|0
1723631440000|2024-08-14 10:30:40|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105|2104.7|0
1723631450000|2024-08-14 10:30:50|2105|2104.7|2105|2104.7|2105|2104.7|2104.9|2104.6|4
1723631490000|2024-08-14 10:31:30|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|5
1723631500000|2024-08-14 10:31:40|2105|2104.7|2105|2104.7|2105|2104.7|2104.9|2104.6|1
1723631510000|2024-08-14 10:31:50|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|2104.9|2104.6|0
1723631520000|2024-08-14 10:32:00|2104.8|2104.5|2104.6|2104.3|2104.9|2104.6|2104.6|2104.3|5
1723631530000|2024-08-14 10:32:10|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|1
1723631540000|2024-08-14 10:32:20|2104.6|2104.3|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|1
1723631550000|2024-08-14 10:32:30|2105.7|2105.4|2106|2105.7|2106|2105.7|2105.7|2105.4|75
1723631560000|2024-08-14 10:32:40|2105.9|2105.6|2105.4|2105.1|2105.9|2105.6|2105.4|2105.1|11
1723631570000|2024-08-14 10:32:50|2105.2|2104.9|2105.7|2105.4|2105.7|2105.4|2105.2|2104.9|9
1723631580000|2024-08-14 10:33:00|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.7|2105.4|2
1723631590000|2024-08-14 10:33:10|||||||||2
1723631600000|2024-08-14 10:33:20|2105.6|2105.3|2105.3|2105|2105.6|2105.3|2105.3|2105|3
1723631610000|2024-08-14 10:33:30|2105.4|2105.1|2105.3|2105|2105.4|2105.1|2105.3|2105|4
1723631620000|2024-08-14 10:33:40|2105.4|2105.1|2105.1|2104.8|2105.4|2105.1|2105.1|2104.8|0
1723631630000|2024-08-14 10:33:50|2105|2104.7|2105.3|2105|2105.3|2105|2105|2104.7|19
1723631640000|2024-08-14 10:34:00|2105.4|2105.1|2105.5|2105.2|2105.7|2105.4|2105.4|2105.1|10
1723631650000|2024-08-14 10:34:10|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|2105.8|2105.5|12
1723631660000|2024-08-14 10:34:20|2105.9|2105.6|2105.9|2105.6|2106|2105.7|2105.9|2105.6|2
1723631670000|2024-08-14 10:34:30|2105.7|2105.4|2105.8|2105.5|2105.8|2105.5|2105.7|2105.4|2
1723631700000|2024-08-14 10:35:00|2105.9|2105.6|2105.8|2105.5|2105.9|2105.6|2105.8|2105.5|0
1723631710000|2024-08-14 10:35:10|2105.7|2105.4|2105.6|2105.3|2105.7|2105.4|2105.6|2105.3|0
1723631730000|2024-08-14 10:35:30|2105.7|2105.4|2105.6|2105.3|2105.7|2105.4|2105.6|2105.3|0
1723631740000|2024-08-14 10:35:40|2105.7|2105.4|2105.6|2105.3|2105.7|2105.4|2105.6|2105.3|10
1723631760000|2024-08-14 10:36:00|2105.8|2105.5|2105.7|2105.4|2105.8|2105.5|2105.6|2105.3|6
1723631780000|2024-08-14 10:36:20|||||||||1
1723631790000|2024-08-14 10:36:30|2105.8|2105.5|2106.7|2106.4|2106.8|2106.5|2105.8|2105.5|28
1723631800000|2024-08-14 10:36:40|2106.8|2106.5|2106.3|2106|2106.8|2106.5|2106.3|2106|5
1723631810000|2024-08-14 10:36:50|2106.5|2106.2|2106.6|2106.3|2106.6|2106.3|2106.4|2106.1|2
1723631820000|2024-08-14 10:37:00|2106.5|2106.2|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|3
1723631830000|2024-08-14 10:37:10|2106.5|2106.2|2106.3|2106|2106.5|2106.2|2106.2|2105.9|1
1723631840000|2024-08-14 10:37:20|2106.2|2105.9|2106.2|2105.9|2106.3|2106|2106.2|2105.9|1
1723631860000|2024-08-14 10:37:40|2106.3|2106|2106.2|2105.9|2106.3|2106|2106.2|2105.9|0
1723631870000|2024-08-14 10:37:50|2106.3|2106|2106|2105.7|2106.3|2106|2106|2105.7|0
1723631880000|2024-08-14 10:38:00|2106.3|2106|2106.1|2105.8|2106.3|2106|2106|2105.7|5
1723631890000|2024-08-14 10:38:10|2106|2105.7|2105.9|2105.6|2106|2105.7|2105.9|2105.6|3
1723631900000|2024-08-14 10:38:20|2106|2105.7|2106.1|2105.8|2106.1|2105.8|2106|2105.7|0
1723631910000|2024-08-14 10:38:30|2106.2|2105.9|2106.1|2105.8|2106.2|2105.9|2106.1|2105.8|0
1723631920000|2024-08-14 10:38:40|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|0
1723631930000|2024-08-14 10:38:50|2106.3|2106|2106.3|2106|2106.3|2106|2106.2|2105.9|0
1723631940000|2024-08-14 10:39:00|2106.2|2105.9|2107.3|2107|2107.4|2107.1|2106.1|2105.8|99
1723631950000|2024-08-14 10:39:10|2107.4|2107.1|2107.2|2106.9|2107.5|2107.2|2107|2106.7|33
1723631960000|2024-08-14 10:39:20|2107.1|2106.8|2107.2|2106.9|2107.2|2106.9|2107.1|2106.8|4
1723631970000|2024-08-14 10:39:30|2107.1|2106.8|2106.9|2106.6|2107.1|2106.8|2106.8|2106.5|17
1723631980000|2024-08-14 10:39:40|2106.8|2106.5|2106.7|2106.4|2106.9|2106.6|2106.6|2106.3|2
1723631990000|2024-08-14 10:39:50|2106.6|2106.3|2106.6|2106.3|2106.7|2106.4|2106.6|2106.3|0
1723632000000|2024-08-14 10:40:00|2106.7|2106.4|2107.1|2106.8|2107.1|2106.8|2106.7|2106.4|7
1723632010000|2024-08-14 10:40:10|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|8
1723632020000|2024-08-14 10:40:20|2107|2106.7|2107.1|2106.8|2107.1|2106.8|2107|2106.7|5
1723632030000|2024-08-14 10:40:30|2107.3|2107|2107.1|2106.8|2107.3|2107|2107|2106.7|11
1723632040000|2024-08-14 10:40:40|2107.2|2106.9|2107|2106.7|2107.3|2107|2107|2106.7|4
1723632050000|2024-08-14 10:40:50|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|2106.9|2106.6|0
1723632060000|2024-08-14 10:41:00|2107|2106.7|2107.5|2107.2|2107.5|2107.2|2107|2106.7|13
1723632070000|2024-08-14 10:41:10|2107.4|2107.1|2107.2|2106.9|2107.4|2107.1|2107.1|2106.8|0
1723632080000|2024-08-14 10:41:20|2107.1|2106.8|2107.2|2106.9|2107.2|2106.9|2107|2106.7|2
1723632090000|2024-08-14 10:41:30|2107.1|2106.8|2107|2106.7|2107.1|2106.8|2107|2106.7|0
1723632100000|2024-08-14 10:41:40|2106.9|2106.6|2107.2|2106.9|2107.4|2107.1|2106.9|2106.6|3
1723632110000|2024-08-14 10:41:50|2107.3|2107|2107.4|2107.1|2107.4|2107.1|2107.2|2106.9|0
1723632120000|2024-08-14 10:42:00|2107.3|2107|2107.6|2107.3|2107.6|2107.3|2107.3|2107|4
1723632130000|2024-08-14 10:42:10|2107.7|2107.4|2107.8|2107.5|2107.9|2107.6|2107.7|2107.4|29
1723632140000|2024-08-14 10:42:20|2107.9|2107.6|2107.8|2107.5|2107.9|2107.6|2107.7|2107.4|5
1723632150000|2024-08-14 10:42:30|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|5
1723632160000|2024-08-14 10:42:40|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|4
1723632170000|2024-08-14 10:42:50|2107.5|2107.2|2107.9|2107.6|2107.9|2107.6|2107.4|2107.1|21
1723632180000|2024-08-14 10:43:00|2107.8|2107.5|2107.5|2107.2|2107.8|2107.5|2107.5|2107.2|4
1723632190000|2024-08-14 10:43:10|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|0
1723632200000|2024-08-14 10:43:20|2107.5|2107.2|2107.6|2107.3|2107.6|2107.3|2107.5|2107.2|16
1723632210000|2024-08-14 10:43:30|2107.7|2107.4|2107.9|2107.6|2107.9|2107.6|2107.7|2107.4|1
1723632220000|2024-08-14 10:43:40|2107.8|2107.5|2107.8|2107.5|2107.9|2107.6|2107.7|2107.4|5
1723632230000|2024-08-14 10:43:50|2107.9|2107.6|2107.8|2107.5|2108|2107.7|2107.8|2107.5|1
1723632240000|2024-08-14 10:44:00|2107.9|2107.6|2108|2107.7|2108|2107.7|2107.9|2107.6|4
1723632250000|2024-08-14 10:44:10|2107.9|2107.6|2108.1|2107.8|2108.1|2107.8|2107.9|2107.6|6
1723632260000|2024-08-14 10:44:20|2108|2107.7|2108|2107.7|2108|2107.7|2108|2107.7|2
1723632270000|2024-08-14 10:44:30|2107.9|2107.6|2108.3|2108|2108.3|2108|2107.9|2107.6|1
1723632280000|2024-08-14 10:44:40|2108.1|2107.8|2108.2|2107.9|2108.2|2107.9|2108.1|2107.8|9
1723632290000|2024-08-14 10:44:50|2108.3|2108|2108|2107.7|2108.3|2108|2108|2107.7|15
1723632300000|2024-08-14 10:45:00|2107.9|2107.6|2108.1|2107.8|2108.1|2107.8|2107.9|2107.6|7
1723632310000|2024-08-14 10:45:10|2108.3|2108|2108.3|2108|2108.3|2108|2108.2|2107.9|32
1723632320000|2024-08-14 10:45:20|2108.4|2108.1|2108.5|2108.2|2108.5|2108.2|2108.4|2108.1|3
1723632330000|2024-08-14 10:45:30|2108.4|2108.1|2108.8|2108.5|2108.8|2108.5|2108.4|2108.1|4
1723632340000|2024-08-14 10:45:40|||||||||7
1723632350000|2024-08-14 10:45:50|2108.7|2108.4|2108.7|2108.4|2108.8|2108.5|2108.7|2108.4|9
1723632360000|2024-08-14 10:46:00|2108.4|2108.1|2108.5|2108.2|2108.5|2108.2|2108.4|2108.1|10
1723632370000|2024-08-14 10:46:10|2108.8|2108.5|2108.9|2108.6|2109.2|2108.9|2108.8|2108.5|65
1723632380000|2024-08-14 10:46:20|2109|2108.7|2109.1|2108.8|2109.1|2108.8|2109|2108.7|8
1723632390000|2024-08-14 10:46:30|2109.2|2108.9|2109.1|2108.8|2109.2|2108.9|2109.1|2108.8|6
1723632400000|2024-08-14 10:46:40|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|0
1723632410000|2024-08-14 10:46:50|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2108.9|2108.6|8
1723632420000|2024-08-14 10:47:00|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109|2108.7|4
1723632430000|2024-08-14 10:47:10|2109|2108.7|2108.9|2108.6|2109|2108.7|2108.9|2108.6|6
1723632440000|2024-08-14 10:47:20|2108.8|2108.5|2107.9|2107.6|2108.8|2108.5|2107.7|2107.4|25
1723632450000|2024-08-14 10:47:30|2108|2107.7|2108|2107.7|2108.3|2108|2108|2107.7|20
1723632460000|2024-08-14 10:47:40|2108.3|2108|2108.1|2107.8|2108.3|2108|2108.1|2107.8|3
1723632470000|2024-08-14 10:47:50|2109.2|2108.9|2109.1|2108.8|2109.3|2109|2109|2108.7|117
1723632480000|2024-08-14 10:48:00|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|7
1723632490000|2024-08-14 10:48:10|2109|2108.7|2109|2108.7|2109|2108.7|2108.9|2108.6|0
1723632500000|2024-08-14 10:48:20|2109.1|2108.8|2108.7|2108.4|2109.1|2108.8|2108.7|2108.4|5
1723632510000|2024-08-14 10:48:30|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.8|2108.5|1
1723632520000|2024-08-14 10:48:40|2109.1|2108.8|2108.6|2108.3|2109.1|2108.8|2108.5|2108.2|29
1723632540000|2024-08-14 10:49:00|2108.4|2108.1|2108.5|2108.2|2108.5|2108.2|2108.4|2108.1|15
1723632570000|2024-08-14 10:49:30|2108.7|2108.4|2108.6|2108.3|2108.7|2108.4|2108.6|2108.3|33
1723632580000|2024-08-14 10:49:40|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|1
1723632590000|2024-08-14 10:49:50|2108.4|2108.1|2108.5|2108.2|2108.5|2108.2|2108.4|2108.1|1
1723632600000|2024-08-14 10:50:00|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.4|2108.1|6
1723632610000|2024-08-14 10:50:10|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.5|2108.2|7
1723632620000|2024-08-14 10:50:20|2108.4|2108.1|2108.5|2108.2|2108.6|2108.3|2108.4|2108.1|7
1723632640000|2024-08-14 10:50:40|2108.6|2108.3|2109.4|2109.1|2109.5|2109.2|2108.6|2108.3|3
1723632650000|2024-08-14 10:50:50|2109.5|2109.2|2109.4|2109.1|2109.5|2109.2|2109.4|2109.1|15
1723632660000|2024-08-14 10:51:00|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2
1723632670000|2024-08-14 10:51:10|2109.3|2109|2109.1|2108.8|2109.3|2109|2109.1|2108.8|4
1723632680000|2024-08-14 10:51:20|2109.2|2108.9|2109.2|2108.9|2109.3|2109|2109.1|2108.8|1
1723632690000|2024-08-14 10:51:30|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|0
1723632700000|2024-08-14 10:51:40|2109|2108.7|2109.1|2108.8|2109.2|2108.9|2109|2108.7|2
1723632710000|2024-08-14 10:51:50|2109.2|2108.9|2109.1|2108.8|2109.2|2108.9|2109.1|2108.8|0
1723632720000|2024-08-14 10:52:00|2108.9|2108.6|2108.7|2108.4|2108.9|2108.6|2108.6|2108.3|12
1723632730000|2024-08-14 10:52:10|2108.9|2108.6|2108.7|2108.4|2108.9|2108.6|2108.6|2108.3|35
1723632740000|2024-08-14 10:52:20|2108.8|2108.5|2108.7|2108.4|2108.8|2108.5|2108.7|2108.4|1
1723632750000|2024-08-14 10:52:30|2108.5|2108.2|2108.7|2108.4|2108.7|2108.4|2108.5|2108.2|2
1723632760000|2024-08-14 10:52:40|2108.8|2108.5|2108.9|2108.6|2108.9|2108.6|2108.8|2108.5|3
1723632780000|2024-08-14 10:53:00|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|1
1723632790000|2024-08-14 10:53:10|2108.8|2108.5|2108.7|2108.4|2108.8|2108.5|2108.5|2108.2|12
1723632810000|2024-08-14 10:53:30|2108.8|2108.5|2108.7|2108.4|2109.1|2108.8|2108.7|2108.4|2
1723632820000|2024-08-14 10:53:40|2108.6|2108.3|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|0
1723632830000|2024-08-14 10:53:50|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|3
1723632840000|2024-08-14 10:54:00|2108.8|2108.5|2108.5|2108.2|2108.8|2108.5|2108.5|2108.2|0
1723632850000|2024-08-14 10:54:10|2108.6|2108.3|2108.7|2108.4|2108.8|2108.5|2108.6|2108.3|0
1723632860000|2024-08-14 10:54:20|2108.8|2108.5|2108.7|2108.4|2108.8|2108.5|2108.7|2108.4|0
1723632870000|2024-08-14 10:54:30|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.7|2108.4|0
1723632880000|2024-08-14 10:54:40|2109|2108.7|2108.8|2108.5|2109|2108.7|2108.8|2108.5|3
1723632890000|2024-08-14 10:54:50|2108.5|2108.2|2108.8|2108.5|2108.8|2108.5|2108.5|2108.2|20
1723632900000|2024-08-14 10:55:00|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.8|2108.5|3
1723632910000|2024-08-14 10:55:10|2109|2108.7|2109.1|2108.8|2109.1|2108.8|2109|2108.7|0
1723632940000|2024-08-14 10:55:40|2109|2108.7|2108.8|2108.5|2109|2108.7|2108.8|2108.5|9
1723632950000|2024-08-14 10:55:50|2108.7|2108.4|2108.5|2108.2|2108.7|2108.4|2108.5|2108.2|1
1723632960000|2024-08-14 10:56:00|2108.4|2108.1|2108.4|2108.1|2108.5|2108.2|2108.4|2108.1|6
1723632970000|2024-08-14 10:56:10|2108.3|2108|2108.4|2108.1|2108.4|2108.1|2108.2|2107.9|1
1723632980000|2024-08-14 10:56:20|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.4|2108.1|4
1723632990000|2024-08-14 10:56:30|2108.6|2108.3|2108.5|2108.2|2108.6|2108.3|2108.5|2108.2|2
1723633000000|2024-08-14 10:56:40|2108.6|2108.3|2108.8|2108.5|2108.9|2108.6|2108.5|2108.2|10
1723633010000|2024-08-14 10:56:50|2108.9|2108.6|2109|2108.7|2109.1|2108.8|2108.5|2108.2|58
1723633020000|2024-08-14 10:57:00|2108.9|2108.6|2109|2108.7|2109.1|2108.8|2108.9|2108.6|14
1723633030000|2024-08-14 10:57:10|2108.8|2108.5|2108.7|2108.4|2108.8|2108.5|2108.6|2108.3|3
1723633040000|2024-08-14 10:57:20|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.5|2108.2|1
1723633050000|2024-08-14 10:57:30|2108.7|2108.4|2108.6|2108.3|2109|2108.7|2108.6|2108.3|4
1723633060000|2024-08-14 10:57:40|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|2108.7|2108.4|7
1723633070000|2024-08-14 10:57:50|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.8|2108.5|0
1723633080000|2024-08-14 10:58:00|2108.9|2108.6|2108.8|2108.5|2109|2108.7|2108.8|2108.5|4
1723633090000|2024-08-14 10:58:10|2108.7|2108.4|2108.8|2108.5|2108.9|2108.6|2108.7|2108.4|2
1723633100000|2024-08-14 10:58:20|2108.9|2108.6|2108.9|2108.6|2109|2108.7|2108.9|2108.6|1
1723633110000|2024-08-14 10:58:30|2109|2108.7|2108.9|2108.6|2109|2108.7|2108.9|2108.6|0
1723633120000|2024-08-14 10:58:40|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.8|2108.5|1
1723633130000|2024-08-14 10:58:50|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2109|2108.7|13
1723633140000|2024-08-14 10:59:00|||||||||4
1723633150000|2024-08-14 10:59:10|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|2109.2|2108.9|6
1723633160000|2024-08-14 10:59:20|2109.1|2108.8|2109.2|2108.9|2109.3|2109|2109.1|2108.8|9
1723633170000|2024-08-14 10:59:30|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|60
1723633180000|2024-08-14 10:59:40|2109.5|2109.2|2109.4|2109.1|2109.5|2109.2|2109.4|2109.1|35
1723633190000|2024-08-14 10:59:50|2109.7|2109.4|2109.7|2109.4|2109.8|2109.5|2109.6|2109.3|5
1723633200000|2024-08-14 11:00:00|2109.5|2109.2|2109.4|2109.1|2109.8|2109.5|2109.4|2109.1|19
1723633210000|2024-08-14 11:00:10|2110.1|2109.8|2109.7|2109.4|2110.3|2110|2109.7|2109.4|137
1723633220000|2024-08-14 11:00:20|2109.6|2109.3|2109.4|2109.1|2109.7|2109.4|2109.3|2109|17
1723633230000|2024-08-14 11:00:30|2109.5|2109.2|2109.8|2109.5|2110.1|2109.8|2109.5|2109.2|24
1723633240000|2024-08-14 11:00:40|2109.6|2109.3|2109.7|2109.4|2109.7|2109.4|2109.6|2109.3|1
1723633250000|2024-08-14 11:00:50|2109.8|2109.5|2109.7|2109.4|2109.8|2109.5|2109.7|2109.4|5
1723633260000|2024-08-14 11:01:00|2109.8|2109.5|2109.7|2109.4|2109.8|2109.5|2109.7|2109.4|4
1723633270000|2024-08-14 11:01:10|2109.8|2109.5|2109.9|2109.6|2109.9|2109.6|2109.8|2109.5|0
1723633280000|2024-08-14 11:01:20|2110|2109.7|2109.9|2109.6|2110|2109.7|2109.9|2109.6|0
1723633290000|2024-08-14 11:01:30|2109.6|2109.3|2109.3|2109|2109.7|2109.4|2109.3|2109|3
1723633300000|2024-08-14 11:01:40|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.8|2108.5|16
1723633310000|2024-08-14 11:01:50|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|1
1723633320000|2024-08-14 11:02:00|2108.8|2108.5|2108.8|2108.5|2108.9|2108.6|2108.5|2108.2|4
1723633330000|2024-08-14 11:02:10|2108.7|2108.4|2108.9|2108.6|2108.9|2108.6|2108.7|2108.4|4
1723633340000|2024-08-14 11:02:20|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|0
1723633350000|2024-08-14 11:02:30|2109|2108.7|2109|2108.7|2109.1|2108.8|2108.9|2108.6|2
1723633360000|2024-08-14 11:02:40|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.9|2108.6|19
1723633370000|2024-08-14 11:02:50|2108.9|2108.6|2108.9|2108.6|2109|2108.7|2108.8|2108.5|5
1723633380000|2024-08-14 11:03:00|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|0
1723633390000|2024-08-14 11:03:10|2108.9|2108.6|2108.5|2108.2|2108.9|2108.6|2108.5|2108.2|9
1723633400000|2024-08-14 11:03:20|2108.6|2108.3|2108.4|2108.1|2108.6|2108.3|2108.3|2108|10
1723633410000|2024-08-14 11:03:30|2108.3|2108|2108.4|2108.1|2108.5|2108.2|2108.1|2107.8|7
1723633420000|2024-08-14 11:03:40|2108.3|2108|2108.2|2107.9|2108.4|2108.1|2108.2|2107.9|1
1723633430000|2024-08-14 11:03:50|2108.1|2107.8|2108.1|2107.8|2108.2|2107.9|2108.1|2107.8|1
1723633440000|2024-08-14 11:04:00|2108|2107.7|2108.1|2107.8|2108.2|2107.9|2107.9|2107.6|8
1723633450000|2024-08-14 11:04:10|2108.2|2107.9|2108|2107.7|2108.3|2108|2108|2107.7|3
1723633460000|2024-08-14 11:04:20|2107.8|2107.5|2107.6|2107.3|2107.9|2107.6|2107.6|2107.3|1
1723633470000|2024-08-14 11:04:30|2107.5|2107.2|2107.8|2107.5|2107.9|2107.6|2107.5|2107.2|6
1723633480000|2024-08-14 11:04:40|2107.6|2107.3|2107.6|2107.3|2107.8|2107.5|2107.6|2107.3|2
1723633490000|2024-08-14 11:04:50|2107.5|2107.2|2107.5|2107.2|2107.6|2107.3|2107.4|2107.1|5
1723633500000|2024-08-14 11:05:00|2107.6|2107.3|2107.8|2107.5|2107.8|2107.5|2107.6|2107.3|0
1723633510000|2024-08-14 11:05:10|2107.7|2107.4|2107.7|2107.4|2107.8|2107.5|2107.6|2107.3|22
1723633520000|2024-08-14 11:05:20|2107.8|2107.5|2108|2107.7|2108|2107.7|2107.8|2107.5|18
1723633530000|2024-08-14 11:05:30|2107.9|2107.6|2107.8|2107.5|2107.9|2107.6|2107.7|2107.4|10
1723633550000|2024-08-14 11:05:50|2107.9|2107.6|2107.6|2107.3|2108|2107.7|2107.6|2107.3|4
1723633560000|2024-08-14 11:06:00|2107.5|2107.2|2107.1|2106.8|2107.5|2107.2|2107.1|2106.8|5
1723633570000|2024-08-14 11:06:10|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|0
1723633580000|2024-08-14 11:06:20|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|1
1723633590000|2024-08-14 11:06:30|2107.2|2106.9|2107.1|2106.8|2107.3|2107|2107.1|2106.8|2
1723633600000|2024-08-14 11:06:40|2107.2|2106.9|2107.3|2107|2107.3|2107|2107.2|2106.9|4
1723633610000|2024-08-14 11:06:50|2107.2|2106.9|2107.1|2106.8|2107.2|2106.9|2107.1|2106.8|4
1723633620000|2024-08-14 11:07:00|2107|2106.7|2107.2|2106.9|2107.4|2107.1|2107|2106.7|11
1723633630000|2024-08-14 11:07:10|2107.3|2107|2107.4|2107.1|2107.4|2107.1|2107.2|2106.9|0
1723633640000|2024-08-14 11:07:20|2107.3|2107|2107.5|2107.2|2107.5|2107.2|2107.3|2107|2
1723633650000|2024-08-14 11:07:30|2107.4|2107.1|2107.8|2107.5|2107.8|2107.5|2107.3|2107|17
1723633660000|2024-08-14 11:07:40|2107.7|2107.4|2107.7|2107.4|2107.8|2107.5|2107.7|2107.4|3
1723633670000|2024-08-14 11:07:50|2107.8|2107.5|2107.9|2107.6|2107.9|2107.6|2107.7|2107.4|1
1723633680000|2024-08-14 11:08:00|2108|2107.7|2107.7|2107.4|2108|2107.7|2107.7|2107.4|29
1723633690000|2024-08-14 11:08:10|2107.8|2107.5|2107.9|2107.6|2107.9|2107.6|2107.7|2107.4|5
1723633700000|2024-08-14 11:08:20|2107.8|2107.5|2107.7|2107.4|2107.8|2107.5|2107.7|2107.4|4
1723633710000|2024-08-14 11:08:30|2107.8|2107.5|2107.7|2107.4|2107.8|2107.5|2107.7|2107.4|7
1723633720000|2024-08-14 11:08:40|2107.6|2107.3|2107.5|2107.2|2107.6|2107.3|2107.4|2107.1|2
1723633730000|2024-08-14 11:08:50|2107.4|2107.1|2107.3|2107|2107.4|2107.1|2107.3|2107|1
1723633740000|2024-08-14 11:09:00|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2
1723633750000|2024-08-14 11:09:10|2107|2106.7|2107.1|2106.8|2107.1|2106.8|2107|2106.7|12
1723633760000|2024-08-14 11:09:20|2107|2106.7|2106.7|2106.4|2107|2106.7|2106.7|2106.4|8
1723633770000|2024-08-14 11:09:30|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|4
1723633780000|2024-08-14 11:09:40|2106.5|2106.2|2106.5|2106.2|2106.6|2106.3|2106.5|2106.2|1
1723633790000|2024-08-14 11:09:50|2106.4|2106.1|2106.4|2106.1|2106.5|2106.2|2106.4|2106.1|2
1723633800000|2024-08-14 11:10:00|2106.1|2105.8|2106.2|2105.9|2106.2|2105.9|2106.1|2105.8|6
1723633810000|2024-08-14 11:10:10|2106.1|2105.8|2106|2105.7|2106.1|2105.8|2106|2105.7|4
1723633820000|2024-08-14 11:10:20|2105.9|2105.6|2105.5|2105.2|2105.9|2105.6|2105.4|2105.1|34
1723633830000|2024-08-14 11:10:30|2105.4|2105.1|2105.2|2104.9|2105.4|2105.1|2105.1|2104.8|95
1723633840000|2024-08-14 11:10:40|2105.3|2105|2105.3|2105|2105.4|2105.1|2105.3|2105|17
1723633850000|2024-08-14 11:10:50|2105.2|2104.9|2105.4|2105.1|2105.4|2105.1|2105.2|2104.9|10
1723633860000|2024-08-14 11:11:00|||||||||5
1723633870000|2024-08-14 11:11:10|2105.5|2105.2|2105.7|2105.4|2105.7|2105.4|2105.5|2105.2|5
1723633890000|2024-08-14 11:11:30|2105.6|2105.3|2105.8|2105.5|2105.8|2105.5|2105.4|2105.1|12
1723633900000|2024-08-14 11:11:40|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|4
1723633910000|2024-08-14 11:11:50|2105.8|2105.5|2106|2105.7|2106|2105.7|2105.8|2105.5|3
1723633920000|2024-08-14 11:12:00|2106.1|2105.8|2106|2105.7|2106.2|2105.9|2105.9|2105.6|8
1723633930000|2024-08-14 11:12:10|2106.1|2105.8|2105.7|2105.4|2106.1|2105.8|2105.6|2105.3|10
1723633940000|2024-08-14 11:12:20|2105.6|2105.3|2105.7|2105.4|2105.7|2105.4|2105.6|2105.3|1
1723633960000|2024-08-14 11:12:40|2105.5|2105.2|2105.6|2105.3|2105.6|2105.3|2105.5|2105.2|7
1723633970000|2024-08-14 11:12:50|2105.7|2105.4|2105.4|2105.1|2105.7|2105.4|2105.4|2105.1|2
1723633980000|2024-08-14 11:13:00|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|6
1723633990000|2024-08-14 11:13:10|2105.7|2105.4|2105.2|2104.9|2105.7|2105.4|2105.2|2104.9|11
1723634000000|2024-08-14 11:13:20|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|5
1723634010000|2024-08-14 11:13:30|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|3
1723634020000|2024-08-14 11:13:40|2105.4|2105.1|2105.2|2104.9|2105.4|2105.1|2105.2|2104.9|2
1723634030000|2024-08-14 11:13:50|2105.3|2105|2105.1|2104.8|2105.3|2105|2105.1|2104.8|1
1723634040000|2024-08-14 11:14:00|2105.2|2104.9|2104.9|2104.6|2105.2|2104.9|2104.9|2104.6|2
1723634050000|2024-08-14 11:14:10|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|0
1723634060000|2024-08-14 11:14:20|2105|2104.7|2105|2104.7|2105|2104.7|2104.9|2104.6|0
1723634070000|2024-08-14 11:14:30|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.9|2104.6|0
1723634080000|2024-08-14 11:14:40|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.1|2104.8|2
1723634090000|2024-08-14 11:14:50|2105.4|2105.1|2105.2|2104.9|2105.5|2105.2|2105.2|2104.9|5
1723634100000|2024-08-14 11:15:00|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.7|2104.4|17
1723634110000|2024-08-14 11:15:10|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|5
1723634120000|2024-08-14 11:15:20|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|2105.1|2104.8|8
1723634140000|2024-08-14 11:15:40|2104.9|2104.6|2104.9|2104.6|2105|2104.7|2104.9|2104.6|23
1723634150000|2024-08-14 11:15:50|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.6|2104.3|9
1723634160000|2024-08-14 11:16:00|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2104.8|2104.5|2
1723634170000|2024-08-14 11:16:10|2104.9|2104.6|2104.9|2104.6|2105|2104.7|2104.9|2104.6|8
1723634180000|2024-08-14 11:16:20|2104.8|2104.5|2104.4|2104.1|2104.8|2104.5|2104.3|2104|22
1723634190000|2024-08-14 11:16:30|2104.5|2104.2|2104.6|2104.3|2104.6|2104.3|2104.5|2104.2|6
1723634200000|2024-08-14 11:16:40|2104.7|2104.4|2104.7|2104.4|2104.7|2104.4|2104.6|2104.3|0
1723634210000|2024-08-14 11:16:50|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|2104.6|2104.3|7
1723634220000|2024-08-14 11:17:00|2104.7|2104.4|2105|2104.7|2105.5|2105.2|2104.7|2104.4|55
1723634230000|2024-08-14 11:17:10|2105.1|2104.8|2104.9|2104.6|2105.1|2104.8|2104.9|2104.6|8
1723634240000|2024-08-14 11:17:20|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|3
1723634260000|2024-08-14 11:17:40|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2
1723634270000|2024-08-14 11:17:50|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|1
1723634280000|2024-08-14 11:18:00|2105.6|2105.3|2105.6|2105.3|2105.7|2105.4|2105.6|2105.3|13
1723634290000|2024-08-14 11:18:10|2105.7|2105.4|2105.7|2105.4|2105.7|2105.4|2105.6|2105.3|20
1723634300000|2024-08-14 11:18:20|||||||||6
1723634310000|2024-08-14 11:18:30|||||||||2
1723634320000|2024-08-14 11:18:40|2105.1|2104.8|2105.3|2105|2105.3|2105|2105.1|2104.8|9
1723634340000|2024-08-14 11:19:00|2105.4|2105.1|2105.5|2105.2|2105.6|2105.3|2105.4|2105.1|10
1723634350000|2024-08-14 11:19:10|2105.4|2105.1|2105.6|2105.3|2105.6|2105.3|2105.4|2105.1|3
1723634360000|2024-08-14 11:19:20|2105.7|2105.4|2105.9|2105.6|2105.9|2105.6|2105.7|2105.4|4
1723634370000|2024-08-14 11:19:30|2106|2105.7|2106.1|2105.8|2106.2|2105.9|2106|2105.7|18
1723634380000|2024-08-14 11:19:40|2105.7|2105.4|2105.9|2105.6|2106|2105.7|2105.7|2105.4|9
1723634390000|2024-08-14 11:19:50|2106|2105.7|2105.9|2105.6|2106.1|2105.8|2105.7|2105.4|8
1723634400000|2024-08-14 11:20:00|2106|2105.7|2106|2105.7|2106|2105.7|2106|2105.7|1
1723634410000|2024-08-14 11:20:10|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|0
1723634420000|2024-08-14 11:20:20|2105.7|2105.4|2105.4|2105.1|2105.7|2105.4|2105.4|2105.1|7
1723634430000|2024-08-14 11:20:30|2105.3|2105|2105.3|2105|2105.4|2105.1|2105.3|2105|1
1723634440000|2024-08-14 11:20:40|2105.4|2105.1|2105.3|2105|2105.4|2105.1|2105.3|2105|0
1723634450000|2024-08-14 11:20:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2
1723634460000|2024-08-14 11:21:00|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|4
1723634470000|2024-08-14 11:21:10|||||||||1
1723634480000|2024-08-14 11:21:20|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|7
1723634490000|2024-08-14 11:21:30|2105.3|2105|2105.4|2105.1|2105.4|2105.1|2105.3|2105|2
1723634500000|2024-08-14 11:21:40|2105.3|2105|2105|2104.7|2105.4|2105.1|2105|2104.7|17
1723634510000|2024-08-14 11:21:50|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|13
1723634520000|2024-08-14 11:22:00|2105.4|2105.1|2105.4|2105.1|2105.7|2105.4|2105.4|2105.1|46
1723634530000|2024-08-14 11:22:10|2105.5|2105.2|2106|2105.7|2106|2105.7|2105.5|2105.2|4
1723634540000|2024-08-14 11:22:20|2105.6|2105.3|2105.2|2104.9|2105.6|2105.3|2105.2|2104.9|16
1723634550000|2024-08-14 11:22:30|2105.3|2105|2105.4|2105.1|2105.4|2105.1|2105.3|2105|1
1723634560000|2024-08-14 11:22:40|2105.5|2105.2|2105.3|2105|2105.5|2105.2|2105.3|2105|1
1723634570000|2024-08-14 11:22:50|2105.4|2105.1|2105.5|2105.2|2105.5|2105.2|2105.3|2105|3
1723634580000|2024-08-14 11:23:00|2105.6|2105.3|2106.4|2106.1|2106.4|2106.1|2105.6|2105.3|126
1723634590000|2024-08-14 11:23:10|||||||||3
1723634600000|2024-08-14 11:23:20|2106.2|2105.9|2106.1|2105.8|2106.3|2106|2106.1|2105.8|17
1723634610000|2024-08-14 11:23:30|2106.2|2105.9|2106.3|2106|2106.3|2106|2106.1|2105.8|18
1723634640000|2024-08-14 11:24:00|2106.2|2105.9|2106.1|2105.8|2106.2|2105.9|2106|2105.7|8
1723634650000|2024-08-14 11:24:10|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.1|2105.8|28
1723634660000|2024-08-14 11:24:20|2106.1|2105.8|2106.2|2105.9|2106.2|2105.9|2106.1|2105.8|5
1723634670000|2024-08-14 11:24:30|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|2106.1|2105.8|17
1723634680000|2024-08-14 11:24:40|2106.2|2105.9|2106.5|2106.2|2106.5|2106.2|2106.2|2105.9|13
1723634690000|2024-08-14 11:24:50|2106.7|2106.4|2106.6|2106.3|2106.7|2106.4|2106.6|2106.3|11
1723634700000|2024-08-14 11:25:00|2106.7|2106.4|2106.6|2106.3|2106.7|2106.4|2106.4|2106.1|10
1723634710000|2024-08-14 11:25:10|2106.5|2106.2|2106.3|2106|2106.5|2106.2|2106.3|2106|6
1723634720000|2024-08-14 11:25:20|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|8
1723634760000|2024-08-14 11:26:00|2106.6|2106.3|2106.5|2106.2|2106.6|2106.3|2106.5|2106.2|13
1723634770000|2024-08-14 11:26:10|2106.4|2106.1|2106.4|2106.1|2106.5|2106.2|2106.3|2106|9
1723634780000|2024-08-14 11:26:20|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2106.5|2106.2|2
1723634800000|2024-08-14 11:26:40|||||||||3
1723634810000|2024-08-14 11:26:50|2106.7|2106.4|2106.9|2106.6|2106.9|2106.6|2106.7|2106.4|22
1723634820000|2024-08-14 11:27:00|2107|2106.7|2107.2|2106.9|2107.2|2106.9|2107|2106.7|11
1723634840000|2024-08-14 11:27:20|2107.3|2107|2107.3|2107|2107.3|2107|2107.3|2107|3
1723634850000|2024-08-14 11:27:30|2107.2|2106.9|2107.6|2107.3|2107.6|2107.3|2107.2|2106.9|17
1723634860000|2024-08-14 11:27:40|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|1
1723634870000|2024-08-14 11:27:50|2107.8|2107.5|2107.7|2107.4|2107.8|2107.5|2107.7|2107.4|16
1723634880000|2024-08-14 11:28:00|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|3
1723634890000|2024-08-14 11:28:10|2107.5|2107.2|2107.7|2107.4|2107.7|2107.4|2107.5|2107.2|14
1723634900000|2024-08-14 11:28:20|2108.2|2107.9|2107.8|2107.5|2108.2|2107.9|2107.7|2107.4|128
1723634910000|2024-08-14 11:28:30|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|18
1723634920000|2024-08-14 11:28:40|2107.8|2107.5|2107.5|2107.2|2107.8|2107.5|2107.5|2107.2|34
1723634930000|2024-08-14 11:28:50|||||||||2
1723634940000|2024-08-14 11:29:00|2107.4|2107.1|2106.3|2106|2107.4|2107.1|2106.3|2106|31
1723634950000|2024-08-14 11:29:10|2106.4|2106.1|2107|2106.7|2107.1|2106.8|2106.4|2106.1|34
1723634960000|2024-08-14 11:29:20|2106.9|2106.6|2106.8|2106.5|2106.9|2106.6|2106.8|2106.5|14
1723634970000|2024-08-14 11:29:30|2106.7|2106.4|2106.3|2106|2106.7|2106.4|2106.3|2106|13
1723634980000|2024-08-14 11:29:40|2106.4|2106.1|2106.5|2106.2|2106.5|2106.2|2106.3|2106|15
1723634990000|2024-08-14 11:29:50|2106.6|2106.3|2106.3|2106|2106.6|2106.3|2106.3|2106|9
1723635000000|2024-08-14 11:30:00|2106.2|2105.9|2106.3|2106|2106.3|2106|2106|2105.7|15
1723635010000|2024-08-14 11:30:10|2106.4|2106.1|2106.6|2106.3|2106.6|2106.3|2106.4|2106.1|3
1723635020000|2024-08-14 11:30:20|2106.7|2106.4|2106.8|2106.5|2106.8|2106.5|2106.7|2106.4|8
1723635030000|2024-08-14 11:30:30|2106.9|2106.6|2106.7|2106.4|2106.9|2106.6|2106.7|2106.4|1
1723635040000|2024-08-14 11:30:40|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|2106.8|2106.5|11
1723635050000|2024-08-14 11:30:50|2106.9|2106.6|2107.1|2106.8|2107.1|2106.8|2106.9|2106.6|4
1723635060000|2024-08-14 11:31:00|2107.2|2106.9|2107.3|2107|2107.4|2107.1|2107.2|2106.9|23
1723635070000|2024-08-14 11:31:10|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|7
1723635080000|2024-08-14 11:31:20|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|3
1723635120000|2024-08-14 11:32:00|2107.1|2106.8|2107|2106.7|2107.1|2106.8|2107|2106.7|4
1723635130000|2024-08-14 11:32:10|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|2106.7|2106.4|23
1723635140000|2024-08-14 11:32:20|||||||||18
1723635150000|2024-08-14 11:32:30|2106.6|2106.3|2106.7|2106.4|2106.7|2106.4|2106.6|2106.3|24
1723635160000|2024-08-14 11:32:40|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|14
1723635170000|2024-08-14 11:32:50|2106.2|2105.9|2106.3|2106|2106.3|2106|2106.2|2105.9|4
1723635180000|2024-08-14 11:33:00|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|2106.2|2105.9|4
1723635210000|2024-08-14 11:33:30|2106.1|2105.8|2105.8|2105.5|2106.2|2105.9|2105.8|2105.5|8
1723635220000|2024-08-14 11:33:40|2105.7|2105.4|2105.5|2105.2|2105.7|2105.4|2105.5|2105.2|10
1723635240000|2024-08-14 11:34:00|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|9
1723635250000|2024-08-14 11:34:10|2105.2|2104.9|2105.1|2104.8|2105.2|2104.9|2104.9|2104.6|7
1723635260000|2024-08-14 11:34:20|||||||||4
1723635270000|2024-08-14 11:34:30|2105|2104.7|2104.9|2104.6|2105|2104.7|2104.9|2104.6|3
1723635280000|2024-08-14 11:34:40|2105|2104.7|2105.2|2104.9|2105.2|2104.9|2105|2104.7|11
1723635290000|2024-08-14 11:34:50|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|4
1723635300000|2024-08-14 11:35:00|2104.9|2104.6|2105|2104.7|2105|2104.7|2104.9|2104.6|4
1723635310000|2024-08-14 11:35:10|2104.9|2104.6|2104.7|2104.4|2104.9|2104.6|2104.7|2104.4|3
1723635320000|2024-08-14 11:35:20|2104.8|2104.5|2104.7|2104.4|2104.8|2104.5|2104.7|2104.4|5
1723635330000|2024-08-14 11:35:30|2104.6|2104.3|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|1
1723635340000|2024-08-14 11:35:40|2104.5|2104.2|2104.8|2104.5|2104.8|2104.5|2104.5|2104.2|7
1723635350000|2024-08-14 11:35:50|2105|2104.7|2105|2104.7|2105|2104.7|2105|2104.7|13
1723635360000|2024-08-14 11:36:00|2105.2|2104.9|2105.5|2105.2|2105.5|2105.2|2105.2|2104.9|4
1723635370000|2024-08-14 11:36:10|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2
1723635380000|2024-08-14 11:36:20|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2
1723635390000|2024-08-14 11:36:30|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|2105.5|2105.2|0
1723635400000|2024-08-14 11:36:40|2105.6|2105.3|2105.5|2105.2|2105.6|2105.3|2105.5|2105.2|7
1723635410000|2024-08-14 11:36:50|2105.6|2105.3|2106|2105.7|2106|2105.7|2105.6|2105.3|6
1723635420000|2024-08-14 11:37:00|2106.1|2105.8|2106.1|2105.8|2106.2|2105.9|2106.1|2105.8|11
1723635430000|2024-08-14 11:37:10|2106.2|2105.9|2106.1|2105.8|2106.2|2105.9|2106.1|2105.8|2
1723635440000|2024-08-14 11:37:20|2105.9|2105.6|2105.7|2105.4|2105.9|2105.6|2105.7|2105.4|6
1723635450000|2024-08-14 11:37:30|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|1
1723635460000|2024-08-14 11:37:40|2105.6|2105.3|2105.5|2105.2|2105.6|2105.3|2105.5|2105.2|4
1723635470000|2024-08-14 11:37:50|2105.4|2105.1|2105.4|2105.1|2105.4|2105.1|2105.3|2105|0
1723635480000|2024-08-14 11:38:00|2105.6|2105.3|2106|2105.7|2106|2105.7|2105.3|2105|25
1723635490000|2024-08-14 11:38:10|2105.8|2105.5|2105.9|2105.6|2105.9|2105.6|2105.7|2105.4|8
1723635500000|2024-08-14 11:38:20|2106|2105.7|2106.1|2105.8|2106.1|2105.8|2106|2105.7|6
1723635510000|2024-08-14 11:38:30|2106.2|2105.9|2106.4|2106.1|2106.4|2106.1|2106.2|2105.9|2
1723635520000|2024-08-14 11:38:40|2106.3|2106|2106.3|2106|2106.3|2106|2106.2|2105.9|0
1723635530000|2024-08-14 11:38:50|2106.2|2105.9|2106.3|2106|2106.3|2106|2106.2|2105.9|1
1723635540000|2024-08-14 11:39:00|2106.4|2106.1|2106.5|2106.2|2106.5|2106.2|2106.4|2106.1|3
1723635550000|2024-08-14 11:39:10|2106.3|2106|2106.3|2106|2106.3|2106|2106.3|2106|4
1723635570000|2024-08-14 11:39:30|2106.7|2106.4|2106.9|2106.6|2106.9|2106.6|2106.7|2106.4|10
1723635580000|2024-08-14 11:39:40|2107.2|2106.9|2107.4|2107.1|2107.5|2107.2|2107.2|2106.9|12
1723635590000|2024-08-14 11:39:50|2107.3|2107|2106.8|2106.5|2107.3|2107|2106.8|2106.5|8
1723635600000|2024-08-14 11:40:00|2106.7|2106.4|2106.6|2106.3|2106.7|2106.4|2106.5|2106.2|2
1723635610000|2024-08-14 11:40:10|2106.5|2106.2|2106.4|2106.1|2106.6|2106.3|2106.4|2106.1|7
1723635620000|2024-08-14 11:40:20|2106.3|2106|2106.5|2106.2|2106.6|2106.3|2106.3|2106|7
1723635630000|2024-08-14 11:40:30|2106.6|2106.3|2106.5|2106.2|2106.6|2106.3|2106.4|2106.1|6
1723635640000|2024-08-14 11:40:40|2106.6|2106.3|2106.5|2106.2|2106.6|2106.3|2106.5|2106.2|7
1723635650000|2024-08-14 11:40:50|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.5|2106.2|17
1723635660000|2024-08-14 11:41:00|2106.8|2106.5|2106.5|2106.2|2106.8|2106.5|2106.4|2106.1|21
1723635670000|2024-08-14 11:41:10|2106.6|2106.3|2106.3|2106|2106.7|2106.4|2106.2|2105.9|30
1723635680000|2024-08-14 11:41:20|2106.4|2106.1|2106.5|2106.2|2106.5|2106.2|2106.4|2106.1|6
1723635690000|2024-08-14 11:41:30|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|2106.6|2106.3|0
1723635700000|2024-08-14 11:41:40|2106.8|2106.5|2107.1|2106.8|2107.1|2106.8|2106.8|2106.5|6
1723635710000|2024-08-14 11:41:50|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|0
1723635720000|2024-08-14 11:42:00|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|5
1723635730000|2024-08-14 11:42:10|2107|2106.7|2107|2106.7|2107|2106.7|2107|2106.7|2
1723635740000|2024-08-14 11:42:20|2107.1|2106.8|2107.3|2107|2107.3|2107|2107.1|2106.8|5
1723635750000|2024-08-14 11:42:30|2107.1|2106.8|2107.9|2107.6|2107.9|2107.6|2107|2106.7|104
1723635760000|2024-08-14 11:42:40|2108|2107.7|2107.5|2107.2|2108.1|2107.8|2107.3|2107|46
1723635770000|2024-08-14 11:42:50|2107.8|2107.5|2107.5|2107.2|2107.9|2107.6|2107.5|2107.2|43
1723635780000|2024-08-14 11:43:00|2107.3|2107|2107|2106.7|2107.3|2107|2106.9|2106.6|21
1723635790000|2024-08-14 11:43:10|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|5
1723635810000|2024-08-14 11:43:30|2107|2106.7|2107.3|2107|2107.3|2107|2106.8|2106.5|33
1723635820000|2024-08-14 11:43:40|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|2107.2|2106.9|9
1723635830000|2024-08-14 11:43:50|2107.3|2107|2107|2106.7|2107.3|2107|2107|2106.7|13
1723635840000|2024-08-14 11:44:00|2107.5|2107.2|2107.9|2107.6|2108.1|2107.8|2107.5|2107.2|42
1723635850000|2024-08-14 11:44:10|2107.8|2107.5|2107.8|2107.5|2107.8|2107.5|2107.7|2107.4|8
1723635860000|2024-08-14 11:44:20|2107.7|2107.4|2107.7|2107.4|2107.9|2107.6|2107.6|2107.3|20
1723635870000|2024-08-14 11:44:30|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2
1723635880000|2024-08-14 11:44:40|2107.9|2107.6|2108.2|2107.9|2108.2|2107.9|2107.9|2107.6|68
1723635890000|2024-08-14 11:44:50|||||||||7
1723635900000|2024-08-14 11:45:00|2108.1|2107.8|2108|2107.7|2108.1|2107.8|2107.9|2107.6|10
1723635910000|2024-08-14 11:45:10|2107.8|2107.5|2107.3|2107|2107.8|2107.5|2107.2|2106.9|23
1723635920000|2024-08-14 11:45:20|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|2107.5|2107.2|20
1723635930000|2024-08-14 11:45:30|2107.4|2107.1|2107.6|2107.3|2107.6|2107.3|2107.1|2106.8|18
1723635940000|2024-08-14 11:45:40|2107.5|2107.2|2107.3|2107|2107.5|2107.2|2107.3|2107|4
1723635950000|2024-08-14 11:45:50|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|2107.4|2107.1|6
1723635960000|2024-08-14 11:46:00|2107.5|2107.2|2107.4|2107.1|2107.5|2107.2|2107.4|2107.1|9
1723635970000|2024-08-14 11:46:10|2107.5|2107.2|2107.4|2107.1|2107.5|2107.2|2107.4|2107.1|9
1723635980000|2024-08-14 11:46:20|2107.5|2107.2|2107.9|2107.6|2107.9|2107.6|2107.4|2107.1|9
1723635990000|2024-08-14 11:46:30|2108|2107.7|2107.9|2107.6|2108|2107.7|2107.8|2107.5|10
1723636000000|2024-08-14 11:46:40|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|8
1723636010000|2024-08-14 11:46:50|2107.7|2107.4|2107.5|2107.2|2107.7|2107.4|2107.5|2107.2|7
1723636020000|2024-08-14 11:47:00|2107.6|2107.3|2108|2107.7|2108.1|2107.8|2107.5|2107.2|30
1723636030000|2024-08-14 11:47:10|2108.1|2107.8|2108|2107.7|2108.1|2107.8|2108|2107.7|6
1723636040000|2024-08-14 11:47:20|2107.9|2107.6|2107.8|2107.5|2107.9|2107.6|2107.7|2107.4|14
1723636060000|2024-08-14 11:47:40|2107.6|2107.3|2107.9|2107.6|2108|2107.7|2107.6|2107.3|17
1723636070000|2024-08-14 11:47:50|2107.7|2107.4|2107.7|2107.4|2107.8|2107.5|2107.6|2107.3|6
1723636080000|2024-08-14 11:48:00|2107.6|2107.3|2107.8|2107.5|2107.8|2107.5|2107.6|2107.3|4
1723636090000|2024-08-14 11:48:10|2107.9|2107.6|2107.8|2107.5|2108|2107.7|2107.5|2107.2|8
1723636100000|2024-08-14 11:48:20|||||||||15
1723636110000|2024-08-14 11:48:30|2107.7|2107.4|2108.1|2107.8|2108.1|2107.8|2107.7|2107.4|3
1723636120000|2024-08-14 11:48:40|2108.3|2108|2108.6|2108.3|2108.8|2108.5|2108.2|2107.9|45
1723636130000|2024-08-14 11:48:50|2108.5|2108.2|2108.3|2108|2108.5|2108.2|2108.3|2108|11
1723636140000|2024-08-14 11:49:00|2108.2|2107.9|2108.1|2107.8|2108.2|2107.9|2108.1|2107.8|7
1723636150000|2024-08-14 11:49:10|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|2107.9|2107.6|3
1723636160000|2024-08-14 11:49:20|2108.1|2107.8|2107.9|2107.6|2108.2|2107.9|2107.9|2107.6|5
1723636170000|2024-08-14 11:49:30|2107.8|2107.5|2107.6|2107.3|2107.8|2107.5|2107.6|2107.3|0
1723636180000|2024-08-14 11:49:40|2107.7|2107.4|2107.7|2107.4|2107.8|2107.5|2107.7|2107.4|4
1723636190000|2024-08-14 11:49:50|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|2107.6|2107.3|0
1723636200000|2024-08-14 11:50:00|2107.7|2107.4|2107.7|2107.4|2107.7|2107.4|2107.6|2107.3|2
1723636210000|2024-08-14 11:50:10|2107.6|2107.3|2107.8|2107.5|2107.9|2107.6|2107.6|2107.3|7
1723636220000|2024-08-14 11:50:20|2107.9|2107.6|2107.8|2107.5|2107.9|2107.6|2107.8|2107.5|6
1723636230000|2024-08-14 11:50:30|2107.9|2107.6|2108.1|2107.8|2108.1|2107.8|2107.9|2107.6|5
1723636240000|2024-08-14 11:50:40|2108|2107.7|2108.1|2107.8|2108.1|2107.8|2108|2107.7|8
1723636260000|2024-08-14 11:51:00|2108.2|2107.9|2108.4|2108.1|2108.4|2108.1|2108.2|2107.9|6
1723636270000|2024-08-14 11:51:10|2108.2|2107.9|2108.2|2107.9|2108.3|2108|2108.2|2107.9|4
1723636280000|2024-08-14 11:51:20|2108.3|2108|2108.3|2108|2108.3|2108|2108.3|2108|3
1723636290000|2024-08-14 11:51:30|2108.4|2108.1|2108.5|2108.2|2108.5|2108.2|2108.4|2108.1|1
1723636300000|2024-08-14 11:51:40|2108.6|2108.3|2108.6|2108.3|2108.6|2108.3|2108.5|2108.2|1
1723636310000|2024-08-14 11:51:50|2108.5|2108.2|2108.9|2108.6|2108.9|2108.6|2108.5|2108.2|5
1723636320000|2024-08-14 11:52:00|2108.8|2108.5|2109|2108.7|2109|2108.7|2108.8|2108.5|5
1723636330000|2024-08-14 11:52:10|2109.1|2108.8|2109.2|2108.9|2109.4|2109.1|2109|2108.7|42
1723636340000|2024-08-14 11:52:20|2109.1|2108.8|2109.2|2108.9|2109.2|2108.9|2109.1|2108.8|7
1723636360000|2024-08-14 11:52:40|2109.3|2109|2109.3|2109|2109.3|2109|2109.2|2108.9|1
1723636370000|2024-08-14 11:52:50|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|2109.5|2109.2|5
1723636380000|2024-08-14 11:53:00|||||||||1
1723636390000|2024-08-14 11:53:10|2109.1|2108.8|2109.1|2108.8|2109.1|2108.8|2108.9|2108.6|37
1723636400000|2024-08-14 11:53:20|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|4
1723636410000|2024-08-14 11:53:30|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|2108.9|2108.6|15
1723636420000|2024-08-14 11:53:40|2108.6|2108.3|2108.5|2108.2|2108.6|2108.3|2108.3|2108|17
1723636430000|2024-08-14 11:53:50|2108.6|2108.3|2108.8|2108.5|2108.8|2108.5|2108.6|2108.3|5
1723636440000|2024-08-14 11:54:00|2108.7|2108.4|2109|2108.7|2109|2108.7|2108.6|2108.3|4
1723636450000|2024-08-14 11:54:10|2109.1|2108.8|2109|2108.7|2109.1|2108.8|2109|2108.7|0
1723636460000|2024-08-14 11:54:20|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|2108.8|2108.5|1
1723636470000|2024-08-14 11:54:30|2109|2108.7|2109|2108.7|2109|2108.7|2109|2108.7|3
1723636480000|2024-08-14 11:54:40|2108.9|2108.6|2109.1|2108.8|2109.1|2108.8|2108.9|2108.6|10
1723636500000|2024-08-14 11:55:00|2109.3|2109|2109.5|2109.2|2109.7|2109.4|2109.3|2109|36
1723636510000|2024-08-14 11:55:10|2109.6|2109.3|2109.6|2109.3|2109.6|2109.3|2109.5|2109.2|0
1723636520000|2024-08-14 11:55:20|2109.5|2109.2|2109.6|2109.3|2109.6|2109.3|2109.5|2109.2|3
1723636530000|2024-08-14 11:55:30|2109.7|2109.4|2109.9|2109.6|2109.9|2109.6|2109.7|2109.4|38
1723636540000|2024-08-14 11:55:40|2109.8|2109.5|2110|2109.7|2110|2109.7|2109.8|2109.5|32
1723636550000|2024-08-14 11:55:50|2109.8|2109.5|2109.7|2109.4|2109.8|2109.5|2109.7|2109.4|15
1723636560000|2024-08-14 11:56:00|2109.6|2109.3|2109.8|2109.5|2109.8|2109.5|2109.6|2109.3|33
1723636570000|2024-08-14 11:56:10|2109.7|2109.4|2109.9|2109.6|2110|2109.7|2109.7|2109.4|21
1723636580000|2024-08-14 11:56:20|2110|2109.7|2110.1|2109.8|2110.2|2109.9|2110|2109.7|17
1723636590000|2024-08-14 11:56:30|2110.2|2109.9|2111.4|2111.1|2111.5|2111.2|2110|2109.7|277
1723636600000|2024-08-14 11:56:40|2111.5|2111.2|2111.3|2111|2111.5|2111.2|2111.1|2110.8|34
1723636610000|2024-08-14 11:56:50|2111.4|2111.1|2111.5|2111.2|2111.5|2111.2|2111.2|2110.9|24
1723636620000|2024-08-14 11:57:00|2111.4|2111.1|2111.6|2111.3|2111.9|2111.6|2111.4|2111.1|15
1723636630000|2024-08-14 11:57:10|2111.7|2111.4|2111.6|2111.3|2111.8|2111.5|2111.5|2111.2|22
1723636640000|2024-08-14 11:57:20|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2111.5|2111.2|2
1723636650000|2024-08-14 11:57:30|2111.4|2111.1|2111.5|2111.2|2111.5|2111.2|2111.4|2111.1|6
1723636660000|2024-08-14 11:57:40|2111.4|2111.1|2112.5|2112.2|2112.8|2112.5|2111.4|2111.1|143
1723636670000|2024-08-14 11:57:50|2112.4|2112.1|2113|2112.7|2113|2112.7|2112.3|2112|29
1723636680000|2024-08-14 11:58:00|2113.1|2112.8|2113.3|2113|2113.3|2113|2112.9|2112.6|24
1723636690000|2024-08-14 11:58:10|2113.2|2112.9|2112.6|2112.3|2113.2|2112.9|2112.6|2112.3|28
1723636700000|2024-08-14 11:58:20|2112.5|2112.2|2112.3|2112|2112.5|2112.2|2112.2|2111.9|10
1723636710000|2024-08-14 11:58:30|2112.2|2111.9|2112|2111.7|2112.2|2111.9|2111.9|2111.6|6
1723636720000|2024-08-14 11:58:40|2112.1|2111.8|2111.9|2111.6|2112.1|2111.8|2111.9|2111.6|3
1723636730000|2024-08-14 11:58:50|2112|2111.7|2111.9|2111.6|2112|2111.7|2111.9|2111.6|5
1723636740000|2024-08-14 11:59:00|2112|2111.7|2112.2|2111.9|2112.2|2111.9|2112|2111.7|6
1723636750000|2024-08-14 11:59:10|2112.5|2112.2|2112.1|2111.8|2112.6|2112.3|2112.1|2111.8|20
1723636760000|2024-08-14 11:59:20|2112|2111.7|2112.2|2111.9|2112.6|2112.3|2112|2111.7|35
1723636770000|2024-08-14 11:59:30|2112.4|2112.1|2112.2|2111.9|2112.4|2112.1|2112.1|2111.8|11
1723636780000|2024-08-14 11:59:40|2112.1|2111.8|2112|2111.7|2112.1|2111.8|2112|2111.7|0
1723636790000|2024-08-14 11:59:50|2111.9|2111.6|2112|2111.7|2112.2|2111.9|2111.9|2111.6|19
1723636800000|2024-08-14 12:00:00|2112.1|2111.8|2111.9|2111.6|2112.1|2111.8|2111.8|2111.5|41
1723636810000|2024-08-14 12:00:10|2111.8|2111.5|2111.2|2110.9|2111.9|2111.6|2111.2|2110.9|45
1723636820000|2024-08-14 12:00:20|2111.3|2111|2111.2|2110.9|2111.4|2111.1|2111.2|2110.9|5
1723636830000|2024-08-14 12:00:30|2111.1|2110.8|2111|2110.7|2111.2|2110.9|2110.9|2110.6|32
1723636840000|2024-08-14 12:00:40|2111.1|2110.8|2111.1|2110.8|2111.2|2110.9|2111.1|2110.8|9
1723636850000|2024-08-14 12:00:50|2111.3|2111|2111.1|2110.8|2111.3|2111|2111.1|2110.8|24
1723636860000|2024-08-14 12:01:00|2111.2|2110.9|2111.1|2110.8|2111.2|2110.9|2110.9|2110.6|6
1723636870000|2024-08-14 12:01:10|2111.2|2110.9|2111.2|2110.9|2111.3|2111|2111.2|2110.9|3
1723636880000|2024-08-14 12:01:20|2111|2110.7|2110.8|2110.5|2111.2|2110.9|2110.8|2110.5|5
1723636890000|2024-08-14 12:01:30|2110.7|2110.4|2110.8|2110.5|2110.9|2110.6|2110.6|2110.3|24
1723636900000|2024-08-14 12:01:40|2110.9|2110.6|2110.7|2110.4|2111|2110.7|2110.6|2110.3|41
1723636910000|2024-08-14 12:01:50|2110.6|2110.3|2110.9|2110.6|2110.9|2110.6|2110.5|2110.2|18
1723636920000|2024-08-14 12:02:00|2110.7|2110.4|2110.7|2110.4|2110.7|2110.4|2110.6|2110.3|14
1723636930000|2024-08-14 12:02:10|2111|2110.7|2111|2110.7|2111.3|2111|2111|2110.7|8
1723636940000|2024-08-14 12:02:20|2111.2|2110.9|2111.1|2110.8|2111.4|2111.1|2111.1|2110.8|19
1723636950000|2024-08-14 12:02:30|2111.2|2110.9|2111.2|2110.9|2111.3|2111|2111.1|2110.8|5
1723636960000|2024-08-14 12:02:40|2111.3|2111|2111.2|2110.9|2111.5|2111.2|2111.2|2110.9|8
1723636970000|2024-08-14 12:02:50|2111.3|2111|2111.7|2111.4|2111.7|2111.4|2111.2|2110.9|5
1723636980000|2024-08-14 12:03:00|2111.8|2111.5|2111.8|2111.5|2111.9|2111.6|2111.7|2111.4|10
1723636990000|2024-08-14 12:03:10|2111.9|2111.6|2111.6|2111.3|2111.9|2111.6|2111.5|2111.2|11
1723637000000|2024-08-14 12:03:20|2111.8|2111.5|2111.4|2111.1|2111.8|2111.5|2111.3|2111|10
1723637010000|2024-08-14 12:03:30|2111.5|2111.2|2111.7|2111.4|2111.7|2111.4|2111.5|2111.2|3
1723637020000|2024-08-14 12:03:40|2111.6|2111.3|2111.7|2111.4|2111.8|2111.5|2111.6|2111.3|6
1723637030000|2024-08-14 12:03:50|2111.8|2111.5|2111.7|2111.4|2111.8|2111.5|2111.7|2111.4|4
1723637040000|2024-08-14 12:04:00|2111.6|2111.3|2111.6|2111.3|2111.6|2111.3|2111.4|2111.1|5
1723637050000|2024-08-14 12:04:10|2111.5|2111.2|2111.6|2111.3|2111.7|2111.4|2111.5|2111.2|10
1723637060000|2024-08-14 12:04:20|2111.7|2111.4|2111.8|2111.5|2111.9|2111.6|2111.7|2111.4|4
1723637070000|2024-08-14 12:04:30|2111.9|2111.6|2111.7|2111.4|2111.9|2111.6|2111.7|2111.4|2
1723637080000|2024-08-14 12:04:40|2111.8|2111.5|2111.9|2111.6|2111.9|2111.6|2111.8|2111.5|12
1723637090000|2024-08-14 12:04:50|2112|2111.7|2112.2|2111.9|2112.2|2111.9|2111.9|2111.6|6
1723637100000|2024-08-14 12:05:00|2112|2111.7|2112|2111.7|2112.4|2112.1|2112|2111.7|28
1723637110000|2024-08-14 12:05:10|2112.1|2111.8|2112.2|2111.9|2112.5|2112.2|2112.1|2111.8|52
1723637120000|2024-08-14 12:05:20|2111.9|2111.6|2111.7|2111.4|2111.9|2111.6|2111.7|2111.4|20
1723637130000|2024-08-14 12:05:30|2111.8|2111.5|2111.7|2111.4|2111.8|2111.5|2111.6|2111.3|15
1723637140000|2024-08-14 12:05:40|2112|2111.7|2111.9|2111.6|2112|2111.7|2111.9|2111.6|19
1723637150000|2024-08-14 12:05:50|2112|2111.7|2112.8|2112.5|2112.8|2112.5|2111.8|2111.5|37
1723637160000|2024-08-14 12:06:00|2112.7|2112.4|2113|2112.7|2113.1|2112.8|2112.7|2112.4|26
1723637170000|2024-08-14 12:06:10|2113.1|2112.8|2112.6|2112.3|2113.1|2112.8|2112.6|2112.3|16
1723637180000|2024-08-14 12:06:20|2112.7|2112.4|2112.3|2112|2112.7|2112.4|2112.3|2112|14
1723637190000|2024-08-14 12:06:30|2112.2|2111.9|2112.3|2112|2112.3|2112|2112.1|2111.8|20
1723637200000|2024-08-14 12:06:40|2112.4|2112.1|2112.3|2112|2112.4|2112.1|2112.1|2111.8|51
1723637210000|2024-08-14 12:06:50|2112.4|2112.1|2112.3|2112|2112.5|2112.2|2112.2|2111.9|6
1723637220000|2024-08-14 12:07:00|2112.2|2111.9|2112.5|2112.2|2112.6|2112.3|2112.2|2111.9|16
1723637230000|2024-08-14 12:07:10|2112.7|2112.4|2112.5|2112.2|2112.7|2112.4|2112.5|2112.2|9
1723637240000|2024-08-14 12:07:20|2112.6|2112.3|2112.3|2112|2112.6|2112.3|2112.3|2112|4
1723637250000|2024-08-14 12:07:30|2112.2|2111.9|2112.4|2112.1|2112.4|2112.1|2112.2|2111.9|5
1723637260000|2024-08-14 12:07:40|2112.3|2112|2112.3|2112|2112.5|2112.2|2112.3|2112|2
1723637270000|2024-08-14 12:07:50|2112.2|2111.9|2112.4|2112.1|2112.5|2112.2|2112.2|2111.9|6
1723637280000|2024-08-14 12:08:00|2112.8|2112.5|2113.2|2112.9|2113.2|2112.9|2112.5|2112.2|24
1723637290000|2024-08-14 12:08:10|2113.3|2113|2113.3|2113|2113.4|2113.1|2113.1|2112.8|11
1723637300000|2024-08-14 12:08:20|2112.8|2112.5|2113|2112.7|2113.3|2113|2112.8|2112.5|40
1723637310000|2024-08-14 12:08:30|2112.9|2112.6|2113.4|2113.1|2113.4|2113.1|2112.8|2112.5|17
1723637320000|2024-08-14 12:08:40|2113.3|2113|2113.6|2113.3|2113.7|2113.4|2113.3|2113|52
1723637330000|2024-08-14 12:08:50|2113.5|2113.2|2113.6|2113.3|2113.8|2113.5|2113.5|2113.2|34
1723637340000|2024-08-14 12:09:00|2113.7|2113.4|2113.6|2113.3|2113.7|2113.4|2113.5|2113.2|48
1723637350000|2024-08-14 12:09:10|2113.7|2113.4|2113.9|2113.6|2113.9|2113.6|2113.7|2113.4|13
1723637360000|2024-08-14 12:09:20|2113.7|2113.4|2113.7|2113.4|2114|2113.7|2113.7|2113.4|51
1723637370000|2024-08-14 12:09:30|2113.8|2113.5|2114|2113.7|2114.2|2113.9|2113.8|2113.5|33
1723637380000|2024-08-14 12:09:40|2114.1|2113.8|2114|2113.7|2114.1|2113.8|2114|2113.7|15
1723637390000|2024-08-14 12:09:50|2114.1|2113.8|2113.9|2113.6|2114.2|2113.9|2113.9|2113.6|34
1723637400000|2024-08-14 12:10:00|2114|2113.7|2113.5|2113.2|2114|2113.7|2113.5|2113.2|37
1723637410000|2024-08-14 12:10:10|2113.3|2113|2113.6|2113.3|2113.7|2113.4|2113.3|2113|43
1723637420000|2024-08-14 12:10:20|2113.5|2113.2|2113.5|2113.2|2113.8|2113.5|2113.5|2113.2|70
1723637430000|2024-08-14 12:10:30|2113.6|2113.3|2113.8|2113.5|2113.9|2113.6|2113.5|2113.2|33
1723637440000|2024-08-14 12:10:40|2113.7|2113.4|2113.3|2113|2113.8|2113.5|2113.3|2113|29
1723637450000|2024-08-14 12:10:50|2113.4|2113.1|2113.9|2113.6|2114|2113.7|2113.4|2113.1|57
1723637460000|2024-08-14 12:11:00|2114.2|2113.9|2114.5|2114.2|2114.7|2114.4|2114|2113.7|41
1723637470000|2024-08-14 12:11:10|2114.1|2113.8|2114.2|2113.9|2114.3|2114|2114|2113.7|56
1723637480000|2024-08-14 12:11:20|2114.3|2114|2114.6|2114.3|2114.6|2114.3|2113.8|2113.5|67
1723637490000|2024-08-14 12:11:30|2114.8|2114.5|2114.6|2114.3|2114.8|2114.5|2114.6|2114.3|51
1723637500000|2024-08-14 12:11:40|2114.5|2114.2|2114.5|2114.2|2114.7|2114.4|2114.4|2114.1|24
1723637510000|2024-08-14 12:11:50|2114.4|2114.1|2114.4|2114.1|2114.6|2114.3|2114.4|2114.1|42
1723637520000|2024-08-14 12:12:00|2114.5|2114.2|2114.5|2114.2|2114.7|2114.4|2114.4|2114.1|45
1723637530000|2024-08-14 12:12:10|2114.4|2114.1|2114.8|2114.5|2114.8|2114.5|2114.4|2114.1|14
1723637540000|2024-08-14 12:12:20|2114.7|2114.4|2114.6|2114.3|2114.7|2114.4|2114.5|2114.2|35
1723637550000|2024-08-14 12:12:30|2114.8|2114.5|2114.5|2114.2|2114.9|2114.6|2114.5|2114.2|39
1723637560000|2024-08-14 12:12:40|2114.4|2114.1|2114|2113.7|2114.4|2114.1|2114|2113.7|29
1723637570000|2024-08-14 12:12:50|2113.9|2113.6|2114.1|2113.8|2114.2|2113.9|2113.7|2113.4|43
1723637580000|2024-08-14 12:13:00|2114.2|2113.9|2114.3|2114|2114.3|2114|2114|2113.7|40
1723637590000|2024-08-14 12:13:10|2114.2|2113.9|2114.1|2113.8|2114.4|2114.1|2114|2113.7|49
1723637600000|2024-08-14 12:13:20|2114.2|2113.9|2114.4|2114.1|2114.4|2114.1|2114|2113.7|28
1723637610000|2024-08-14 12:13:30|2114.1|2113.8|2114.6|2114.3|2114.6|2114.3|2114.1|2113.8|57
1723637620000|2024-08-14 12:13:40|2114.4|2114.1|2113.9|2113.6|2114.4|2114.1|2113.8|2113.5|70
1723637630000|2024-08-14 12:13:50|2114|2113.7|2114.4|2114.1|2114.4|2114.1|2114|2113.7|38
1723637640000|2024-08-14 12:14:00|2114.3|2114|2113.6|2113.3|2114.4|2114.1|2113.6|2113.3|54
1723637650000|2024-08-14 12:14:10|2113.8|2113.5|2113.6|2113.3|2113.9|2113.6|2113.5|2113.2|64
1723637660000|2024-08-14 12:14:20|2113.5|2113.2|2113.8|2113.5|2113.8|2113.5|2113.5|2113.2|34
1723637670000|2024-08-14 12:14:30|2113.7|2113.4|2114.1|2113.8|2114.1|2113.8|2113.7|2113.4|32
1723637680000|2024-08-14 12:14:40|2114.2|2113.9|2114|2113.7|2114.3|2114|2113.9|2113.6|8
1723637690000|2024-08-14 12:14:50|2113.9|2113.6|2113.7|2113.4|2114.1|2113.8|2113.7|2113.4|12
1723637700000|2024-08-14 12:15:00|2113.8|2113.5|2113.5|2113.2|2113.8|2113.5|2113.5|2113.2|12
1723637710000|2024-08-14 12:15:10|2113.6|2113.3|2113.3|2113|2113.7|2113.4|2113.3|2113|16
1723637720000|2024-08-14 12:15:20|2113.2|2112.9|2113.3|2113|2113.4|2113.1|2113.2|2112.9|9
1723637730000|2024-08-14 12:15:30|2113.2|2112.9|2113.2|2112.9|2113.2|2112.9|2112.8|2112.5|16
1723637740000|2024-08-14 12:15:40|2113.1|2112.8|2113.6|2113.3|2113.7|2113.4|2113.1|2112.8|18
1723637750000|2024-08-14 12:15:50|2113.8|2113.5|2113.9|2113.6|2114|2113.7|2113.7|2113.4|13
1723637760000|2024-08-14 12:16:00|2114|2113.7|2114.7|2114.4|2114.7|2114.4|2114|2113.7|18
1723637770000|2024-08-14 12:16:10|2114.8|2114.5|2114.5|2114.2|2114.8|2114.5|2114.5|2114.2|19
1723637780000|2024-08-14 12:16:20|2114.6|2114.3|2114.6|2114.3|2114.6|2114.3|2114.5|2114.2|12
1723637790000|2024-08-14 12:16:30|2114.7|2114.4|2114.8|2114.5|2114.9|2114.6|2114.7|2114.4|45
1723637800000|2024-08-14 12:16:40|2114.7|2114.4|2114.8|2114.5|2114.9|2114.6|2114.7|2114.4|34
1723637810000|2024-08-14 12:16:50|2114.9|2114.6|2115.1|2114.8|2115.4|2115.1|2114.8|2114.5|77
1723637820000|2024-08-14 12:17:00|2115|2114.7|2115|2114.7|2115.1|2114.8|2114.6|2114.3|54
1723637830000|2024-08-14 12:17:10|2114.9|2114.6|2115|2114.7|2115|2114.7|2114.5|2114.2|56
1723637840000|2024-08-14 12:17:20|2115.1|2114.8|2115.5|2115.2|2115.5|2115.2|2115|2114.7|66
1723637850000|2024-08-14 12:17:30|2115.4|2115.1|2115.3|2115|2115.4|2115.1|2115.1|2114.8|49
1723637860000|2024-08-14 12:17:40|2115.1|2114.8|2115.5|2115.2|2115.5|2115.2|2115.1|2114.8|60
1723637870000|2024-08-14 12:17:50|2115.6|2115.3|2115.8|2115.5|2115.9|2115.6|2115.5|2115.2|35
1723637880000|2024-08-14 12:18:00|2115.9|2115.6|2115.8|2115.5|2115.9|2115.6|2115.5|2115.2|42
1723637890000|2024-08-14 12:18:10|2115.5|2115.2|2115.5|2115.2|2115.6|2115.3|2115.4|2115.1|29
1723637900000|2024-08-14 12:18:20|2115.6|2115.3|2115|2114.7|2115.6|2115.3|2114.8|2114.5|53
1723637910000|2024-08-14 12:18:30|2115.1|2114.8|2115.2|2114.9|2115.3|2115|2115|2114.7|46
1723637920000|2024-08-14 12:18:40|2114.2|2113.9|2114.1|2113.8|2114.2|2113.9|2113.7|2113.4|170
1723637930000|2024-08-14 12:18:50|2114.2|2113.9|2114.3|2114|2114.5|2114.2|2114|2113.7|199
1723637940000|2024-08-14 12:19:00|2114.4|2114.1|2114|2113.7|2114.5|2114.2|2114|2113.7|41
1723637950000|2024-08-14 12:19:10|2113.9|2113.6|2114.3|2114|2114.4|2114.1|2113.9|2113.6|61
1723637960000|2024-08-14 12:19:20|2114.4|2114.1|2114.1|2113.8|2114.6|2114.3|2114.1|2113.8|86
1723637970000|2024-08-14 12:19:30|2114.2|2113.9|2114.2|2113.9|2114.4|2114.1|2114.2|2113.9|24
1723637980000|2024-08-14 12:19:40|2114.3|2114|2114.4|2114.1|2114.5|2114.2|2114.2|2113.9|32
1723637990000|2024-08-14 12:19:50|2114.3|2114|2114.5|2114.2|2114.6|2114.3|2114.3|2114|67
1723638000000|2024-08-14 12:20:00|2114.4|2114.1|2113.7|2113.4|2114.8|2114.5|2113.7|2113.4|187
1723638010000|2024-08-14 12:20:10|2113.5|2113.2|2113.8|2113.5|2114.2|2113.9|2113.5|2113.2|49
1723638020000|2024-08-14 12:20:20|2113.7|2113.4|2113.6|2113.3|2113.8|2113.5|2113.4|2113.1|38
1723638030000|2024-08-14 12:20:30|2113.5|2113.2|2113.4|2113.1|2113.6|2113.3|2113.1|2112.8|40
1723638040000|2024-08-14 12:20:40|2113.5|2113.2|2113.4|2113.1|2113.5|2113.2|2113.2|2112.9|40
1723638050000|2024-08-14 12:20:50|2113.5|2113.2|2113.2|2112.9|2113.5|2113.2|2113.2|2112.9|12
1723638060000|2024-08-14 12:21:00|2113.3|2113|2112.9|2112.6|2113.3|2113|2112.3|2112|55
1723638070000|2024-08-14 12:21:10|2113|2112.7|2112.6|2112.3|2113|2112.7|2112.6|2112.3|64
1723638080000|2024-08-14 12:21:20|2112.5|2112.2|2112.6|2112.3|2112.7|2112.4|2112.3|2112|14
1723638090000|2024-08-14 12:21:30|2112.7|2112.4|2111.8|2111.5|2112.7|2112.4|2111.8|2111.5|32
1723638100000|2024-08-14 12:21:40|2111.6|2111.3|2111.6|2111.3|2112|2111.7|2111.5|2111.2|32
1723638110000|2024-08-14 12:21:50|2111.7|2111.4|2111.3|2111|2111.7|2111.4|2111.3|2111|49
1723638120000|2024-08-14 12:22:00|2111.2|2110.9|2111.4|2111.1|2111.6|2111.3|2111.2|2110.9|25
1723638130000|2024-08-14 12:22:10|2111.2|2110.9|2111.1|2110.8|2111.6|2111.3|2111|2110.7|32
1723638140000|2024-08-14 12:22:20|2110.8|2110.5|2110.5|2110.2|2110.9|2110.6|2110.5|2110.2|20
1723638150000|2024-08-14 12:22:30|2110.4|2110.1|2109.7|2109.4|2110.4|2110.1|2109.5|2109.2|91
1723638160000|2024-08-14 12:22:40|2109.8|2109.5|2110.1|2109.8|2110.2|2109.9|2109.7|2109.4|61
1723638170000|2024-08-14 12:22:50|2109.9|2109.6|2109.5|2109.2|2109.9|2109.6|2109.1|2108.8|29
1723638180000|2024-08-14 12:23:00|2109.3|2109|2108.8|2108.5|2109.3|2109|2108.8|2108.5|83
1723638190000|2024-08-14 12:23:10|2108.6|2108.3|2108.7|2108.4|2108.7|2108.4|2108.6|2108.3|28
1723638200000|2024-08-14 12:23:20|2108.6|2108.3|2109.3|2109|2109.3|2109|2108.4|2108.1|36
1723638210000|2024-08-14 12:23:30|2109.5|2109.2|2110.1|2109.8|2110.1|2109.8|2109.5|2109.2|20
1723638220000|2024-08-14 12:23:40|2109.8|2109.5|2109.6|2109.3|2110|2109.7|2109.6|2109.3|16
1723638230000|2024-08-14 12:23:50|2109.8|2109.5|2110.2|2109.9|2110.2|2109.9|2109.8|2109.5|17
1723638240000|2024-08-14 12:24:00|2110.4|2110.1|2111.3|2111|2111.3|2111|2110.4|2110.1|33
1723638250000|2024-08-14 12:24:10|2111.4|2111.1|2111.5|2111.2|2111.8|2111.5|2111.4|2111.1|36
1723638260000|2024-08-14 12:24:20|2111.7|2111.4|2112.3|2112|2112.3|2112|2111.7|2111.4|34
1723638270000|2024-08-14 12:24:30|2112.2|2111.9|2111.6|2111.3|2112.2|2111.9|2111.6|2111.3|15
1723638280000|2024-08-14 12:24:40|2111.7|2111.4|2111.8|2111.5|2111.9|2111.6|2111.7|2111.4|23
1723638290000|2024-08-14 12:24:50|2111.5|2111.2|2111.5|2111.2|2111.6|2111.3|2111.4|2111.1|17
1723638300000|2024-08-14 12:25:00|2111.6|2111.3|2111.7|2111.4|2111.7|2111.4|2111.4|2111.1|9
1723638310000|2024-08-14 12:25:10|2111.5|2111.2|2111|2110.7|2111.5|2111.2|2110.7|2110.4|25
1723638320000|2024-08-14 12:25:20|2111.2|2110.9|2111.2|2110.9|2111.6|2111.3|2111.1|2110.8|48
1723638330000|2024-08-14 12:25:30|2111.1|2110.8|2110.9|2110.6|2111.3|2111|2110.9|2110.6|37
1723638340000|2024-08-14 12:25:40|2111|2110.7|2111.3|2111|2111.3|2111|2110.9|2110.6|37
1723638350000|2024-08-14 12:25:50|2111.2|2110.9|2111.4|2111.1|2111.6|2111.3|2111.2|2110.9|18
1723638360000|2024-08-14 12:26:00|2111.3|2111|2111.5|2111.2|2111.5|2111.2|2111.2|2110.9|12
1723638370000|2024-08-14 12:26:10|2111.6|2111.3|2112.5|2112.2|2112.7|2112.4|2111.6|2111.3|70
1723638380000|2024-08-14 12:26:20|2112.6|2112.3|2112.4|2112.1|2112.6|2112.3|2112.4|2112.1|8
1723638390000|2024-08-14 12:26:30|2112.1|2111.8|2112.4|2112.1|2112.4|2112.1|2112.1|2111.8|13
1723638400000|2024-08-14 12:26:40|2112.3|2112|2112.1|2111.8|2112.3|2112|2112.1|2111.8|8
1723638410000|2024-08-14 12:26:50|2112.4|2112.1|2112.8|2112.5|2112.8|2112.5|2112.4|2112.1|24
1723638420000|2024-08-14 12:27:00|2112.9|2112.6|2112.6|2112.3|2112.9|2112.6|2112.6|2112.3|6
1723638430000|2024-08-14 12:27:10|2112.7|2112.4|2112.5|2112.2|2112.7|2112.4|2112.3|2112|10
1723638440000|2024-08-14 12:27:20|2112.4|2112.1|2112.2|2111.9|2112.5|2112.2|2112.1|2111.8|7
1723638450000|2024-08-14 12:27:30|2112.1|2111.8|2112|2111.7|2112.2|2111.9|2111.9|2111.6|11
1723638460000|2024-08-14 12:27:40|2111.8|2111.5|2111.9|2111.6|2112.2|2111.9|2111.8|2111.5|10
1723638470000|2024-08-14 12:27:50|2112.1|2111.8|2112.1|2111.8|2112.4|2112.1|2112.1|2111.8|27
1723638480000|2024-08-14 12:28:00|2111.9|2111.6|2111.9|2111.6|2112.2|2111.9|2111.8|2111.5|34
1723638490000|2024-08-14 12:28:10|2111.8|2111.5|2111.8|2111.5|2112|2111.7|2111.6|2111.3|26
1723638500000|2024-08-14 12:28:20|2111.9|2111.6|2112.1|2111.8|2112.3|2112|2111.9|2111.6|8
1723638510000|2024-08-14 12:28:30|2112.3|2112|2112.7|2112.4|2112.8|2112.5|2112.3|2112|12
1723638520000|2024-08-14 12:28:40|2112.8|2112.5|2112.6|2112.3|2112.9|2112.6|2112.6|2112.3|23
1723638530000|2024-08-14 12:28:50|2113.3|2113|2112.6|2112.3|2113.6|2113.3|2112.6|2112.3|104
1723638540000|2024-08-14 12:29:00|2112.7|2112.4|2112.9|2112.6|2112.9|2112.6|2112.1|2111.8|52
1723638550000|2024-08-14 12:29:10|2112.8|2112.5|2112|2111.7|2113.1|2112.8|2111.8|2111.5|85
1723638560000|2024-08-14 12:29:20|2113.5|2113.2|2113.2|2112.9|2113.5|2113.2|2113.1|2112.8|72
1723638570000|2024-08-14 12:29:30|2113.1|2112.8|2115|2114.7|2115|2114.7|2112.5|2112.2|167
1723638580000|2024-08-14 12:29:40|2114.9|2114.6|2114.3|2114|2114.9|2114.6|2114.3|2114|21
1723638590000|2024-08-14 12:29:50|2114.4|2114.1|2115|2114.7|2115|2114.7|2114.3|2114|35
1723638600000|2024-08-14 12:30:00|2114.7|2114.4|2113.3|2113|2117|2116.7|2102|2101.7|459
1723638610000|2024-08-14 12:30:10|2113.6|2113.3|2130.9|2130.6|2132.5|2132.2|2110.3|2110|1050
1723638620000|2024-08-14 12:30:20|2129.8|2129.5|2121.3|2121|2130.6|2130.3|2121.3|2121|672
1723638630000|2024-08-14 12:30:30|2119.7|2119.4|2119.8|2119.5|2126|2125.7|2119.7|2119.4|422
1723638640000|2024-08-14 12:30:40|2122|2121.7|2126.6|2126.3|2126.7|2126.4|2121|2120.7|422
1723638650000|2024-08-14 12:30:50|2126.4|2126.1|2130.4|2130.1|2131.6|2131.3|2125.2|2124.9|952
1723638660000|2024-08-14 12:31:00|2130.6|2130.3|2131.5|2131.2|2133.1|2132.8|2128.3|2128|754
1723638670000|2024-08-14 12:31:10|2131.4|2131.1|2124.8|2124.5|2131.4|2131.1|2124.5|2124.2|271
1723638680000|2024-08-14 12:31:20|2123.6|2123.3|2126.4|2126.1|2126.4|2126.1|2123.3|2123|406
1723638690000|2024-08-14 12:31:30|2126.3|2126|2122.5|2122.2|2128.2|2127.9|2122.4|2122.1|357
1723638700000|2024-08-14 12:31:40|2122.3|2122|2120.6|2120.3|2123.8|2123.5|2120.3|2120|418
1723638710000|2024-08-14 12:31:50|2120.2|2119.9|2118.1|2117.8|2122|2121.7|2117.8|2117.5|454
1723638720000|2024-08-14 12:32:00|2117.8|2117.5|2121.6|2121.3|2121.6|2121.3|2116.7|2116.4|341
1723638730000|2024-08-14 12:32:10|2122|2121.7|2115.6|2115.3|2122|2121.7|2114.8|2114.5|541
1723638740000|2024-08-14 12:32:20|2115.5|2115.2|2113.6|2113.3|2116.4|2116.1|2113.3|2113|260
1723638750000|2024-08-14 12:32:30|2113.7|2113.4|2107.1|2106.8|2113.7|2113.4|2106.3|2106|485
1723638760000|2024-08-14 12:32:40|2107.2|2106.9|2105.1|2104.8|2107.6|2107.3|2102.1|2101.8|375
1723638770000|2024-08-14 12:32:50|2104.8|2104.5|2102.9|2102.6|2107.1|2106.8|2102.4|2102.1|240
1723638780000|2024-08-14 12:33:00|2103.4|2103.1|2105.2|2104.9|2105.2|2104.9|2103.1|2102.8|270
1723638790000|2024-08-14 12:33:10|2106|2105.7|2109.5|2109.2|2109.5|2109.2|2105.8|2105.5|236
1723638800000|2024-08-14 12:33:20|2109.9|2109.6|2109.1|2108.8|2111.1|2110.8|2108.9|2108.6|237
1723638810000|2024-08-14 12:33:30|2109.3|2109|2109.6|2109.3|2110.2|2109.9|2109|2108.7|149
1723638820000|2024-08-14 12:33:40|2110.1|2109.8|2110.8|2110.5|2112.5|2112.2|2108.6|2108.3|237
1723638830000|2024-08-14 12:33:50|2110.7|2110.4|2110.8|2110.5|2111.6|2111.3|2109.9|2109.6|148
1723638840000|2024-08-14 12:34:00|2110.7|2110.4|2112.3|2112|2112.8|2112.5|2110.7|2110.4|160
1723638850000|2024-08-14 12:34:10|2112.5|2112.2|2112.2|2111.9|2112.6|2112.3|2111.1|2110.8|111
1723638860000|2024-08-14 12:34:20|2111.7|2111.4|2109.6|2109.3|2111.9|2111.6|2109.6|2109.3|78
1723638870000|2024-08-14 12:34:30|2109.4|2109.1|2111.4|2111.1|2111.4|2111.1|2109.2|2108.9|69
1723638880000|2024-08-14 12:34:40|2111.7|2111.4|2109.2|2108.9|2111.7|2111.4|2109|2108.7|95
1723638890000|2024-08-14 12:34:50|2109|2108.7|2106.1|2105.8|2109|2108.7|2105.6|2105.3|100
1723638900000|2024-08-14 12:35:00|2106|2105.7|2105.6|2105.3|2106.1|2105.8|2104.7|2104.4|79
1723638910000|2024-08-14 12:35:10|2105.3|2105|2105.4|2105.1|2105.6|2105.3|2104.7|2104.4|91
1723638920000|2024-08-14 12:35:20|2105.5|2105.2|2099.2|2098.9|2105.5|2105.2|2099.2|2098.9|350
1723638930000|2024-08-14 12:35:30|2099.1|2098.8|2100|2099.7|2100.3|2100|2098.3|2098|190
1723638940000|2024-08-14 12:35:40|2100.1|2099.8|2099.9|2099.6|2101.2|2100.9|2099.4|2099.1|131
1723638950000|2024-08-14 12:35:50|2100|2099.7|2099.6|2099.3|2100|2099.7|2098.5|2098.2|83
1723638960000|2024-08-14 12:36:00|2100.9|2100.6|2101.9|2101.6|2103|2102.7|2100.9|2100.6|140
1723638970000|2024-08-14 12:36:10|2102.7|2102.4|2100.4|2100.1|2104|2103.7|2100|2099.7|197
1723638980000|2024-08-14 12:36:20|2100.3|2100|2104.2|2103.9|2104.2|2103.9|2100.3|2100|244
1723638990000|2024-08-14 12:36:30|2104.1|2103.8|2108.3|2108|2108.3|2108|2104.1|2103.8|222
1723639000000|2024-08-14 12:36:40|2108.2|2107.9|2108.2|2107.9|2108.9|2108.6|2107.3|2107|116
1723639010000|2024-08-14 12:36:50|2108.1|2107.8|2105.6|2105.3|2108.3|2108|2105.5|2105.2|90
1723639020000|2024-08-14 12:37:00|2105.3|2105|2106.9|2106.6|2107.3|2107|2104.5|2104.2|137
1723639030000|2024-08-14 12:37:10|2107|2106.7|2107.2|2106.9|2107.5|2107.2|2106.5|2106.2|37
1723639040000|2024-08-14 12:37:20|2106.2|2105.9|2105.3|2105|2106.2|2105.9|2105.3|2105|33
1723639050000|2024-08-14 12:37:30|2106.5|2106.2|2106.5|2106.2|2106.8|2106.5|2106.5|2106.2|57
1723639060000|2024-08-14 12:37:40|2106.6|2106.3|2108.3|2108|2108.3|2108|2106.6|2106.3|62
1723639070000|2024-08-14 12:37:50|2108.5|2108.2|2110|2109.7|2110|2109.7|2108.2|2107.9|91
1723639080000|2024-08-14 12:38:00|2109.8|2109.5|2111.1|2110.8|2111.8|2111.5|2109.7|2109.4|87
1723639090000|2024-08-14 12:38:10|2110.7|2110.4|2110.1|2109.8|2111.2|2110.9|2109.7|2109.4|69
1723639100000|2024-08-14 12:38:20|2110.2|2109.9|2111.5|2111.2|2111.5|2111.2|2109.9|2109.6|96
1723639110000|2024-08-14 12:38:30|2111.3|2111|2110.8|2110.5|2111.7|2111.4|2110.4|2110.1|78
1723639120000|2024-08-14 12:38:40|2110.9|2110.6|2110.9|2110.6|2111.6|2111.3|2110.8|2110.5|54
1723639130000|2024-08-14 12:38:50|2111|2110.7|2112.6|2112.3|2112.7|2112.4|2111|2110.7|97
1723639140000|2024-08-14 12:39:00|2112.1|2111.8|2112.2|2111.9|2112.2|2111.9|2111.3|2111|57
1723639150000|2024-08-14 12:39:10|2112|2111.7|2112.3|2112|2112.6|2112.3|2111.5|2111.2|40
1723639160000|2024-08-14 12:39:20|2112.5|2112.2|2110.7|2110.4|2112.5|2112.2|2110.2|2109.9|121
1723639170000|2024-08-14 12:39:30|2110.6|2110.3|2110.9|2110.6|2111|2110.7|2110.5|2110.2|36
1723639180000|2024-08-14 12:39:40|2110.4|2110.1|2109.9|2109.6|2110.6|2110.3|2109.1|2108.8|203
1723639190000|2024-08-14 12:39:50|2109.8|2109.5|2109.7|2109.4|2109.9|2109.6|2109.5|2109.2|18
1723639200000|2024-08-14 12:40:00|2109.6|2109.3|2106.7|2106.4|2109.6|2109.3|2106.7|2106.4|108
1723639210000|2024-08-14 12:40:10|2106.1|2105.8|2106|2105.7|2106.1|2105.8|2105.2|2104.9|81
1723639220000|2024-08-14 12:40:20|2106.1|2105.8|2105.6|2105.3|2106.6|2106.3|2105.6|2105.3|30
1723639230000|2024-08-14 12:40:30|2105.7|2105.4|2105|2104.7|2106.7|2106.4|2105|2104.7|117
1723639240000|2024-08-14 12:40:40|2104.9|2104.6|2101.7|2101.4|2104.9|2104.6|2101.5|2101.2|134
1723639250000|2024-08-14 12:40:50|2101.8|2101.5|2100.7|2100.4|2102.2|2101.9|2099.8|2099.5|371
1723639260000|2024-08-14 12:41:00|2100.5|2100.2|2104|2103.7|2104|2103.7|2100.4|2100.1|192
1723639270000|2024-08-14 12:41:10|2103.8|2103.5|2102.7|2102.4|2103.8|2103.5|2102.2|2101.9|127
1723639280000|2024-08-14 12:41:20|2102.8|2102.5|2102.6|2102.3|2102.8|2102.5|2102.3|2102|46
1723639290000|2024-08-14 12:41:30|2102.3|2102|2104.2|2103.9|2104.3|2104|2102.3|2102|211
1723639300000|2024-08-14 12:41:40|2104.1|2103.8|2103.7|2103.4|2105.2|2104.9|2103.7|2103.4|31
1723639310000|2024-08-14 12:41:50|2103.9|2103.6|2103|2102.7|2104|2103.7|2102.5|2102.2|35
1723639320000|2024-08-14 12:42:00|2103.3|2103|2104.4|2104.1|2104.4|2104.1|2102.7|2102.4|44
1723639330000|2024-08-14 12:42:10|2104.7|2104.4|2104.7|2104.4|2105.3|2105|2104.3|2104|64
1723639340000|2024-08-14 12:42:20|2104.8|2104.5|2105.1|2104.8|2105.1|2104.8|2104.8|2104.5|7
1723639350000|2024-08-14 12:42:30|2104.9|2104.6|2104.4|2104.1|2105|2104.7|2104.4|2104.1|17
1723639360000|2024-08-14 12:42:40|2105.7|2105.4|2105.8|2105.5|2105.9|2105.6|2105.7|2105.4|57
1723639370000|2024-08-14 12:42:50|2106.2|2105.9|2107.3|2107|2107.4|2107.1|2106.2|2105.9|130
1723639380000|2024-08-14 12:43:00|2106.7|2106.4|2108.3|2108|2108.9|2108.6|2106.2|2105.9|132
1723639390000|2024-08-14 12:43:10|2108|2107.7|2108.7|2108.4|2109.2|2108.9|2107.9|2107.6|89
1723639400000|2024-08-14 12:43:20|2108.4|2108.1|2109.3|2109|2109.3|2109|2108.2|2107.9|45
1723639410000|2024-08-14 12:43:30|2109.6|2109.3|2109.6|2109.3|2110.7|2110.4|2109.5|2109.2|124
1723639420000|2024-08-14 12:43:40|2109.1|2108.8|2110.4|2110.1|2110.4|2110.1|2109.1|2108.8|26
1723639430000|2024-08-14 12:43:50|2110.2|2109.9|2110.6|2110.3|2110.6|2110.3|2109.7|2109.4|14
1723639440000|2024-08-14 12:44:00|2110.7|2110.4|2111.6|2111.3|2112|2111.7|2110.7|2110.4|43
1723639450000|2024-08-14 12:44:10|2112.1|2111.8|2110|2109.7|2112.2|2111.9|2109.7|2109.4|109
1723639460000|2024-08-14 12:44:20|2109.9|2109.6|2110.7|2110.4|2111.1|2110.8|2109.9|2109.6|44
1723639470000|2024-08-14 12:44:30|2111|2110.7|2112.3|2112|2112.3|2112|2110.1|2109.8|117
1723639480000|2024-08-14 12:44:40|2112.1|2111.8|2112.4|2112.1|2112.8|2112.5|2112.1|2111.8|158
1723639490000|2024-08-14 12:44:50|2112.7|2112.4|2112.7|2112.4|2112.8|2112.5|2112.2|2111.9|69
1723639500000|2024-08-14 12:45:00|2112.8|2112.5|2113.1|2112.8|2113.2|2112.9|2112.3|2112|62
1723639510000|2024-08-14 12:45:10|2113.8|2113.5|2113.8|2113.5|2114.1|2113.8|2113|2112.7|132
1723639520000|2024-08-14 12:45:20|2113.9|2113.6|2114.9|2114.6|2115.2|2114.9|2113.9|2113.6|126
1723639530000|2024-08-14 12:45:30|2114.7|2114.4|2114.4|2114.1|2114.7|2114.4|2114|2113.7|63
1723639540000|2024-08-14 12:45:40|2114.1|2113.8|2114.9|2114.6|2115.2|2114.9|2114|2113.7|46
1723639550000|2024-08-14 12:45:50|2115.3|2115|2115.5|2115.2|2115.5|2115.2|2114.1|2113.8|253
1723639560000|2024-08-14 12:46:00|2115.9|2115.6|2116.9|2116.6|2116.9|2116.6|2115.8|2115.5|101
1723639570000|2024-08-14 12:46:10|2117.3|2117|2116.1|2115.8|2117.5|2117.2|2116|2115.7|156
1723639580000|2024-08-14 12:46:20|2116.3|2116|2118|2117.7|2118|2117.7|2116.1|2115.8|49
1723639590000|2024-08-14 12:46:30|2118.1|2117.8|2119.2|2118.9|2120|2119.7|2117.9|2117.6|185
1723639600000|2024-08-14 12:46:40|2119.1|2118.8|2119.2|2118.9|2119.2|2118.9|2118.9|2118.6|85
1723639610000|2024-08-14 12:46:50|2119.6|2119.3|2120.1|2119.8|2120.1|2119.8|2118.9|2118.6|107
1723639620000|2024-08-14 12:47:00|2120.2|2119.9|2118.1|2117.8|2120.2|2119.9|2118.1|2117.8|139
1723639630000|2024-08-14 12:47:10|2117.6|2117.3|2116.8|2116.5|2117.6|2117.3|2115.7|2115.4|116
1723639640000|2024-08-14 12:47:20|2116.6|2116.3|2117.2|2116.9|2118|2117.7|2116.5|2116.2|72
1723639650000|2024-08-14 12:47:30|2117.4|2117.1|2117.2|2116.9|2117.8|2117.5|2117.2|2116.9|134
1723639660000|2024-08-14 12:47:40|2117.4|2117.1|2119.3|2119|2119.3|2119|2117.4|2117.1|91
1723639670000|2024-08-14 12:47:50|2119.2|2118.9|2119.1|2118.8|2119.5|2119.2|2118.5|2118.2|61
1723639680000|2024-08-14 12:48:00|2119|2118.7|2120.1|2119.8|2120.1|2119.8|2118.9|2118.6|99
1723639690000|2024-08-14 12:48:10|2120.4|2120.1|2120.3|2120|2120.5|2120.2|2119.8|2119.5|73
1723639700000|2024-08-14 12:48:20|2120.2|2119.9|2119.5|2119.2|2121|2120.7|2119.5|2119.2|135
1723639710000|2024-08-14 12:48:30|2118.2|2117.9|2117.6|2117.3|2118.5|2118.2|2117.6|2117.3|81
1723639720000|2024-08-14 12:48:40|2117.5|2117.2|2116.3|2116|2117.5|2117.2|2115.9|2115.6|46
1723639730000|2024-08-14 12:48:50|2116.2|2115.9|2116.9|2116.6|2117.2|2116.9|2116|2115.7|24
1723639740000|2024-08-14 12:49:00|2116.8|2116.5|2116.6|2116.3|2116.8|2116.5|2116.4|2116.1|6
1723639750000|2024-08-14 12:49:10|2116.5|2116.2|2114.4|2114.1|2116.7|2116.4|2114.3|2114|40
1723639760000|2024-08-14 12:49:20|2114.3|2114|2112.8|2112.5|2114.3|2114|2112.4|2112.1|155
1723639770000|2024-08-14 12:49:30|2112.7|2112.4|2114|2113.7|2114|2113.7|2112.7|2112.4|57
1723639780000|2024-08-14 12:49:40|2113.6|2113.3|2113.7|2113.4|2113.7|2113.4|2113.3|2113|39
1723639790000|2024-08-14 12:49:50|2114|2113.7|2113.8|2113.5|2114.5|2114.2|2113.8|2113.5|68
1723639800000|2024-08-14 12:50:00|2113.9|2113.6|2112.1|2111.8|2113.9|2113.6|2112|2111.7|60
1723639810000|2024-08-14 12:50:10|2112.2|2111.9|2109.8|2109.5|2112.4|2112.1|2109.7|2109.4|152
1723639820000|2024-08-14 12:50:20|2109.7|2109.4|2109.5|2109.2|2109.9|2109.6|2109.5|2109.2|26
1723639830000|2024-08-14 12:50:30|2109.8|2109.5|2110.8|2110.5|2110.8|2110.5|2109.8|2109.5|52
1723639840000|2024-08-14 12:50:40|2110.7|2110.4|2111.5|2111.2|2111.6|2111.3|2110.7|2110.4|23
1723639850000|2024-08-14 12:50:50|2111.3|2111|2111|2110.7|2111.3|2111|2111|2110.7|17
1723639860000|2024-08-14 12:51:00|2111.1|2110.8|2111.3|2111|2111.6|2111.3|2111.1|2110.8|13
1723639870000|2024-08-14 12:51:10|2111.4|2111.1|2109.3|2109|2111.4|2111.1|2109.3|2109|24
1723639880000|2024-08-14 12:51:20|2109.1|2108.8|2108.4|2108.1|2109.1|2108.8|2108.2|2107.9|51
1723639890000|2024-08-14 12:51:30|2108.3|2108|2106.5|2106.2|2108.4|2108.1|2105.8|2105.5|228
1723639900000|2024-08-14 12:51:40|2106.6|2106.3|2107.1|2106.8|2107.1|2106.8|2106.1|2105.8|16
1723639910000|2024-08-14 12:51:50|2106.9|2106.6|2107.4|2107.1|2107.4|2107.1|2106.7|2106.4|15
1723639920000|2024-08-14 12:52:00|2107.6|2107.3|2107.8|2107.5|2108.3|2108|2107.4|2107.1|20
1723639930000|2024-08-14 12:52:10|2107.9|2107.6|2106.9|2106.6|2108.6|2108.3|2106.7|2106.4|68
1723639940000|2024-08-14 12:52:20|2106.8|2106.5|2105.5|2105.2|2106.8|2106.5|2105.5|2105.2|25
1723639950000|2024-08-14 12:52:30|2105.3|2105|2105.5|2105.2|2105.6|2105.3|2104.5|2104.2|151
1723639960000|2024-08-14 12:52:40|2105.4|2105.1|2106.5|2106.2|2106.5|2106.2|2105.4|2105.1|24
1723639970000|2024-08-14 12:52:50|2106.6|2106.3|2108.3|2108|2108.3|2108|2106.6|2106.3|11
1723639980000|2024-08-14 12:53:00|2108.4|2108.1|2108.8|2108.5|2109.4|2109.1|2108.3|2108|41
1723639990000|2024-08-14 12:53:10|2109|2108.7|2109|2108.7|2109.1|2108.8|2108.5|2108.2|9
1723640000000|2024-08-14 12:53:20|2108.8|2108.5|2107.7|2107.4|2108.8|2108.5|2107.7|2107.4|15
1723640010000|2024-08-14 12:53:30|2107.8|2107.5|2108.9|2108.6|2109.1|2108.8|2107.8|2107.5|50
1723640020000|2024-08-14 12:53:40|2108.8|2108.5|2108|2107.7|2108.8|2108.5|2108|2107.7|25
1723640030000|2024-08-14 12:53:50|2108.1|2107.8|2109|2108.7|2109.2|2108.9|2108.1|2107.8|18
1723640040000|2024-08-14 12:54:00|2108.9|2108.6|2107.2|2106.9|2108.9|2108.6|2107.1|2106.8|36
1723640050000|2024-08-14 12:54:10|2107.7|2107.4|2108.8|2108.5|2109.1|2108.8|2107.7|2107.4|22
1723640060000|2024-08-14 12:54:20|2108.7|2108.4|2109.1|2108.8|2109.1|2108.8|2108.6|2108.3|6
1723640070000|2024-08-14 12:54:30|2108.8|2108.5|2108.6|2108.3|2108.8|2108.5|2108.4|2108.1|8
1723640080000|2024-08-14 12:54:40|2108.4|2108.1|2108.3|2108|2108.4|2108.1|2108.1|2107.8|4
1723640090000|2024-08-14 12:54:50|2108.2|2107.9|2107.9|2107.6|2108.3|2108|2107.9|2107.6|13
1723640100000|2024-08-14 12:55:00|2107.7|2107.4|2108.9|2108.6|2108.9|2108.6|2107.7|2107.4|16
1723640110000|2024-08-14 12:55:10|2109|2108.7|2108|2107.7|2109|2108.7|2108|2107.7|13
1723640120000|2024-08-14 12:55:20|2108.3|2108|2108.4|2108.1|2108.4|2108.1|2107.9|2107.6|6
1723640130000|2024-08-14 12:55:30|2108.2|2107.9|2108.7|2108.4|2108.7|2108.4|2108.2|2107.9|7
1723640140000|2024-08-14 12:55:40|2108.6|2108.3|2108.3|2108|2108.6|2108.3|2108|2107.7|23
1723640150000|2024-08-14 12:55:50|2108.2|2107.9|2108.9|2108.6|2108.9|2108.6|2108.2|2107.9|4
1723640160000|2024-08-14 12:56:00|2109|2108.7|2109.2|2108.9|2109.2|2108.9|2109|2108.7|10
1723640170000|2024-08-14 12:56:10|2109.3|2109|2108.9|2108.6|2109.3|2109|2108.7|2108.4|17
1723640180000|2024-08-14 12:56:20|2108.5|2108.2|2108.5|2108.2|2108.5|2108.2|2107.9|2107.6|16
1723640190000|2024-08-14 12:56:30|2108.9|2108.6|2108.1|2107.8|2109|2108.7|2108|2107.7|18
1723640200000|2024-08-14 12:56:40|2108|2107.7|2106.9|2106.6|2108|2107.7|2106.9|2106.6|18
1723640210000|2024-08-14 12:56:50|2107.8|2107.5|2108.6|2108.3|2108.6|2108.3|2107.8|2107.5|23
1723640220000|2024-08-14 12:57:00|2108.1|2107.8|2108.6|2108.3|2108.6|2108.3|2108.1|2107.8|5
1723640230000|2024-08-14 12:57:10|2108.3|2108|2107.5|2107.2|2108.3|2108|2107.5|2107.2|18
1723640240000|2024-08-14 12:57:20|2107.7|2107.4|2107.6|2107.3|2107.7|2107.4|2107.6|2107.3|5
1723640250000|2024-08-14 12:57:30|2107.2|2106.9|2106.9|2106.6|2107.3|2107|2106.9|2106.6|13
1723640260000|2024-08-14 12:57:40|2106.6|2106.3|2104.8|2104.5|2106.6|2106.3|2104.8|2104.5|67
1723640270000|2024-08-14 12:57:50|2104.7|2104.4|2105.5|2105.2|2105.6|2105.3|2104.5|2104.2|22
1723640280000|2024-08-14 12:58:00|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2105.6|2105.3|2
1723640290000|2024-08-14 12:58:10|2105.7|2105.4|2106.1|2105.8|2106.1|2105.8|2105.7|2105.4|12
1723640300000|2024-08-14 12:58:20|2106.2|2105.9|2107.3|2107|2107.5|2107.2|2106.2|2105.9|14
1723640310000|2024-08-14 12:58:30|2106.1|2105.8|2105.5|2105.2|2106.2|2105.9|2105.4|2105.1|17
1723640320000|2024-08-14 12:58:40|2105.1|2104.8|2105.2|2104.9|2105.3|2105|2105.1|2104.8|11
1723640330000|2024-08-14 12:58:50|2105.1|2104.8|2106.7|2106.4|2106.7|2106.4|2104.9|2104.6|20
1723640340000|2024-08-14 12:59:00|2106.9|2106.6|2107.4|2107.1|2108|2107.7|2106.9|2106.6|19
1723640350000|2024-08-14 12:59:10|2107.5|2107.2|2106.4|2106.1|2107.5|2107.2|2106.4|2106.1|51
1723640360000|2024-08-14 12:59:20|2106.3|2106|2107.1|2106.8|2107.2|2106.9|2106.3|2106|10
1723640370000|2024-08-14 12:59:30|2107.4|2107.1|2106.6|2106.3|2107.4|2107.1|2106.1|2105.8|21
1723640380000|2024-08-14 12:59:40|2106.7|2106.4|2106.7|2106.4|2106.8|2106.5|2106.4|2106.1|5
1723640390000|2024-08-14 12:59:50|2106.8|2106.5|2106.6|2106.3|2106.8|2106.5|2106.4|2106.1|14
1723640400000|2024-08-14 13:00:00|2107.1|2106.8|2106.3|2106|2107.2|2106.9|2105.4|2105.1|96
1723640410000|2024-08-14 13:00:10|2106.4|2106.1|2106.9|2106.6|2106.9|2106.6|2106.3|2106|19
1723640430000|2024-08-14 13:00:30|2106.8|2106.5|2105.7|2105.4|2107|2106.7|2105.7|2105.4|26
1723640440000|2024-08-14 13:00:40|2106|2105.7|2107.2|2106.9|2107.5|2107.2|2106|2105.7|15
1723640450000|2024-08-14 13:00:50|2107|2106.7|2106.7|2106.4|2107|2106.7|2106.6|2106.3|19
1723640460000|2024-08-14 13:01:00|2106.6|2106.3|2106.5|2106.2|2106.6|2106.3|2106.3|2106|8
1723640470000|2024-08-14 13:01:10|2106.7|2106.4|2107.3|2107|2107.4|2107.1|2106.6|2106.3|22
1723640480000|2024-08-14 13:01:20|2107.4|2107.1|2107.1|2106.8|2107.4|2107.1|2106.8|2106.5|15
1723640490000|2024-08-14 13:01:30|2107.2|2106.9|2107.5|2107.2|2107.6|2107.3|2107.2|2106.9|10
1723640500000|2024-08-14 13:01:40|2107.6|2107.3|2107.8|2107.5|2108|2107.7|2107.5|2107.2|26
1723640510000|2024-08-14 13:01:50|2107.9|2107.6|2108.3|2108|2108.6|2108.3|2107.6|2107.3|32
1723640520000|2024-08-14 13:02:00|2108.5|2108.2|2109.5|2109.2|2109.5|2109.2|2108.5|2108.2|21
1723640530000|2024-08-14 13:02:10|2109.6|2109.3|2110.1|2109.8|2110.1|2109.8|2109.1|2108.8|83
1723640540000|2024-08-14 13:02:20|2110.2|2109.9|2109.6|2109.3|2110.4|2110.1|2109.6|2109.3|19
1723640550000|2024-08-14 13:02:30|2109.5|2109.2|2109.1|2108.8|2109.5|2109.2|2109.1|2108.8|16
1723640560000|2024-08-14 13:02:40|2108.8|2108.5|2109.1|2108.8|2109.1|2108.8|2108.8|2108.5|19
1723640570000|2024-08-14 13:02:50|2109.4|2109.1|2109.6|2109.3|2109.7|2109.4|2109.2|2108.9|12
1723640580000|2024-08-14 13:03:00|2109.5|2109.2|2108.8|2108.5|2109.5|2109.2|2108.8|2108.5|15
1723640590000|2024-08-14 13:03:10|2108.7|2108.4|2107.6|2107.3|2108.7|2108.4|2107.6|2107.3|50
1723640600000|2024-08-14 13:03:20|2107.7|2107.4|2107.5|2107.2|2107.7|2107.4|2107.4|2107.1|18
1723640610000|2024-08-14 13:03:30|2107.4|2107.1|2107.6|2107.3|2107.6|2107.3|2107.4|2107.1|9
1723640620000|2024-08-14 13:03:40|2107|2106.7|2107.1|2106.8|2107.1|2106.8|2107|2106.7|17
1723640630000|2024-08-14 13:03:50|2107.6|2107.3|2107.3|2107|2107.8|2107.5|2107.3|2107|59
1723640640000|2024-08-14 13:04:00|2107.2|2106.9|2106.7|2106.4|2107.2|2106.9|2106.6|2106.3|46
1723640650000|2024-08-14 13:04:10|2106.5|2106.2|2107.2|2106.9|2107.7|2107.4|2106.5|2106.2|16
1723640660000|2024-08-14 13:04:20|2107.1|2106.8|2107|2106.7|2107.3|2107|2107|2106.7|8
1723640670000|2024-08-14 13:04:30|2107.1|2106.8|2107.7|2107.4|2107.7|2107.4|2107|2106.7|8
1723640680000|2024-08-14 13:04:40|2107.6|2107.3|2106.9|2106.6|2107.7|2107.4|2106.9|2106.6|11
1723640690000|2024-08-14 13:04:50|2106.8|2106.5|2106.7|2106.4|2106.9|2106.6|2106.7|2106.4|6
1723640700000|2024-08-14 13:05:00|2106.5|2106.2|2107.3|2107|2107.7|2107.4|2106.2|2105.9|61
1723640710000|2024-08-14 13:05:10|2107.5|2107.2|2107.4|2107.1|2107.6|2107.3|2107.4|2107.1|10
1723640720000|2024-08-14 13:05:20|2107.1|2106.8|2107.1|2106.8|2107.1|2106.8|2107|2106.7|27
1723640730000|2024-08-14 13:05:30|2107.4|2107.1|2106.9|2106.6|2107.4|2107.1|2106.7|2106.4|20
1723640740000|2024-08-14 13:05:40|2106.7|2106.4|2108.1|2107.8|2108.1|2107.8|2106.7|2106.4|87
1723640750000|2024-08-14 13:05:50|2108.2|2107.9|2109.2|2108.9|2109.2|2108.9|2108.2|2107.9|23
1723640760000|2024-08-14 13:06:00|2109.1|2108.8|2109.3|2109|2109.6|2109.3|2109.1|2108.8|72
1723640770000|2024-08-14 13:06:10|2109.2|2108.9|2109.7|2109.4|2110|2109.7|2109.1|2108.8|38
1723640780000|2024-08-14 13:06:20|2109.9|2109.6|2110.5|2110.2|2110.5|2110.2|2109.9|2109.6|20
1723640790000|2024-08-14 13:06:30|2110.6|2110.3|2110.5|2110.2|2110.7|2110.4|2110.5|2110.2|10
1723640800000|2024-08-14 13:06:40|2110.1|2109.8|2110.5|2110.2|2110.5|2110.2|2110|2109.7|20
1723640810000|2024-08-14 13:06:50|2110.6|2110.3|2110.6|2110.3|2110.7|2110.4|2110.6|2110.3|12
1723640820000|2024-08-14 13:07:00|2110.4|2110.1|2110.8|2110.5|2110.8|2110.5|2110.4|2110.1|36
1723640830000|2024-08-14 13:07:10|2110.9|2110.6|2111|2110.7|2111.2|2110.9|2110.7|2110.4|28
1723640840000|2024-08-14 13:07:20|2110.9|2110.6|2109.1|2108.8|2110.9|2110.6|2108.9|2108.6|72
1723640850000|2024-08-14 13:07:30|2109|2108.7|2108.2|2107.9|2109|2108.7|2108.2|2107.9|20
1723640860000|2024-08-14 13:07:40|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|2108.4|2108.1|14
1723640870000|2024-08-14 13:07:50|2108.5|2108.2|2108.1|2107.8|2108.6|2108.3|2108.1|2107.8|25
1723640880000|2024-08-14 13:08:00|2108.2|2107.9|2108.4|2108.1|2108.4|2108.1|2108.2|2107.9|24
1723640890000|2024-08-14 13:08:10|2108.7|2108.4|2108.5|2108.2|2109|2108.7|2108.5|2108.2|10
1723640900000|2024-08-14 13:08:20|2108.3|2108|2107.3|2107|2108.3|2108|2107.3|2107|7
1723640910000|2024-08-14 13:08:30|2107.4|2107.1|2107.2|2106.9|2107.4|2107.1|2107.1|2106.8|16
1723640920000|2024-08-14 13:08:40|2107.3|2107|2106.3|2106|2107.3|2107|2106.3|2106|55
1723640930000|2024-08-14 13:08:50|2106.6|2106.3|2106.6|2106.3|2106.8|2106.5|2106.5|2106.2|21
1723640940000|2024-08-14 13:09:00|2106.5|2106.2|2106.4|2106.1|2106.5|2106.2|2106.1|2105.8|19
1723640950000|2024-08-14 13:09:10|2106.6|2106.3|2107.1|2106.8|2107.6|2107.3|2106.6|2106.3|78
1723640960000|2024-08-14 13:09:20|2106.8|2106.5|2106|2105.7|2106.8|2106.5|2106|2105.7|26
1723640970000|2024-08-14 13:09:30|2106.3|2106|2106.2|2105.9|2106.3|2106|2106.1|2105.8|16
1723640980000|2024-08-14 13:09:40|2106.3|2106|2106.8|2106.5|2107|2106.7|2106.3|2106|19
1723640990000|2024-08-14 13:09:50|2106.9|2106.6|2106.3|2106|2107.1|2106.8|2106.3|2106|18
1723641000000|2024-08-14 13:10:00|2106.2|2105.9|2106.1|2105.8|2106.3|2106|2105.8|2105.5|26
1723641010000|2024-08-14 13:10:10|2106.2|2105.9|2106.6|2106.3|2106.7|2106.4|2106.2|2105.9|15
1723641020000|2024-08-14 13:10:20|2106.5|2106.2|2107|2106.7|2107.1|2106.8|2106.4|2106.1|11
1723641030000|2024-08-14 13:10:30|2106.9|2106.6|2105.6|2105.3|2106.9|2106.6|2105.6|2105.3|17
1723641040000|2024-08-14 13:10:40|2105.5|2105.2|2105.8|2105.5|2105.8|2105.5|2105.4|2105.1|26
1723641050000|2024-08-14 13:10:50|2106|2105.7|2106.1|2105.8|2106.2|2105.9|2106|2105.7|7
1723641060000|2024-08-14 13:11:00|2106.2|2105.9|2106|2105.7|2106.2|2105.9|2106|2105.7|6
1723641070000|2024-08-14 13:11:10|2106.1|2105.8|2106.2|2105.9|2106.2|2105.9|2105.9|2105.6|10
1723641080000|2024-08-14 13:11:20|2106.1|2105.8|2107|2106.7|2107|2106.7|2106.1|2105.8|26
1723641090000|2024-08-14 13:11:30|2107.2|2106.9|2108|2107.7|2108|2107.7|2107.2|2106.9|21
1723641100000|2024-08-14 13:11:40|2107.8|2107.5|2107.2|2106.9|2107.8|2107.5|2107.2|2106.9|40
1723641110000|2024-08-14 13:11:50|2107.3|2107|2107.9|2107.6|2107.9|2107.6|2107.3|2107|8
1723641120000|2024-08-14 13:12:00|2107.8|2107.5|2106.7|2106.4|2107.8|2107.5|2106.7|2106.4|17
1723641130000|2024-08-14 13:12:10|2106.4|2106.1|2106.4|2106.1|2106.5|2106.2|2106.3|2106|3
1723641140000|2024-08-14 13:12:20|2106.5|2106.2|2106.3|2106|2106.6|2106.3|2106.3|2106|3
1723641150000|2024-08-14 13:12:30|2106.1|2105.8|2106|2105.7|2106.1|2105.8|2106|2105.7|12
1723641160000|2024-08-14 13:12:40|2105.9|2105.6|2105.9|2105.6|2106.1|2105.8|2105.9|2105.6|3
1723641170000|2024-08-14 13:12:50|2106|2105.7|2105.9|2105.6|2106|2105.7|2105.9|2105.6|2
1723641180000|2024-08-14 13:13:00|2105.8|2105.5|2105.3|2105|2105.8|2105.5|2105.3|2105|28
1723641190000|2024-08-14 13:13:10|2105.2|2104.9|2104.3|2104|2105.2|2104.9|2104.3|2104|38
1723641200000|2024-08-14 13:13:20|2104.2|2103.9|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|34
1723641210000|2024-08-14 13:13:30|2103.8|2103.5|2104.4|2104.1|2104.8|2104.5|2103.8|2103.5|30
1723641220000|2024-08-14 13:13:40|2104.3|2104|2103.3|2103|2104.4|2104.1|2103.2|2102.9|91
1723641230000|2024-08-14 13:13:50|2104.1|2103.8|2104.4|2104.1|2104.4|2104.1|2103.8|2103.5|37
1723641240000|2024-08-14 13:14:00|2104.5|2104.2|2104.4|2104.1|2104.5|2104.2|2104.4|2104.1|0
1723641250000|2024-08-14 13:14:10|2104.8|2104.5|2104.2|2103.9|2104.8|2104.5|2104.1|2103.8|22
1723641260000|2024-08-14 13:14:20|2104.1|2103.8|2103.8|2103.5|2104.1|2103.8|2103.5|2103.2|14
1723641270000|2024-08-14 13:14:30|2103.7|2103.4|2104|2103.7|2104.2|2103.9|2103.6|2103.3|15
1723641280000|2024-08-14 13:14:40|2103.9|2103.6|2103.5|2103.2|2103.9|2103.6|2103.5|2103.2|3
1723641290000|2024-08-14 13:14:50|2104|2103.7|2103.9|2103.6|2104|2103.7|2103.8|2103.5|13
1723641300000|2024-08-14 13:15:00|2104|2103.7|2104|2103.7|2104.2|2103.9|2103.9|2103.6|27
1723641310000|2024-08-14 13:15:10|2103.7|2103.4|2104.4|2104.1|2104.4|2104.1|2103.5|2103.2|28
1723641320000|2024-08-14 13:15:20|2104.5|2104.2|2104.7|2104.4|2105|2104.7|2104.5|2104.2|18
1723641330000|2024-08-14 13:15:30|2104.5|2104.2|2104.1|2103.8|2104.6|2104.3|2104|2103.7|20
1723641340000|2024-08-14 13:15:40|2104.2|2103.9|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|8
1723641350000|2024-08-14 13:15:50|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.2|2102.9|34
1723641360000|2024-08-14 13:16:00|2103.6|2103.3|2102.8|2102.5|2103.6|2103.3|2102.5|2102.2|49
1723641370000|2024-08-14 13:16:10|2102.7|2102.4|2103.3|2103|2103.3|2103|2102.6|2102.3|17
1723641380000|2024-08-14 13:16:20|2103.2|2102.9|2103.2|2102.9|2103.3|2103|2103|2102.7|8
1723641390000|2024-08-14 13:16:30|2103.1|2102.8|2103.8|2103.5|2103.8|2103.5|2102.9|2102.6|41
1723641400000|2024-08-14 13:16:40|2103.7|2103.4|2103.9|2103.6|2104|2103.7|2103.7|2103.4|17
1723641410000|2024-08-14 13:16:50|2104.1|2103.8|2104.2|2103.9|2104.3|2104|2104|2103.7|27
1723641420000|2024-08-14 13:17:00|2104.3|2104|2104.3|2104|2104.6|2104.3|2104.3|2104|30
1723641430000|2024-08-14 13:17:10|2104.4|2104.1|2104.1|2103.8|2104.4|2104.1|2104|2103.7|18
1723641440000|2024-08-14 13:17:20|2104|2103.7|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|12
1723641450000|2024-08-14 13:17:30|2103.9|2103.6|2106|2105.7|2106.3|2106|2103.9|2103.6|130
1723641460000|2024-08-14 13:17:40|2105.8|2105.5|2105.3|2105|2106.1|2105.8|2105.3|2105|71
1723641470000|2024-08-14 13:17:50|2105.2|2104.9|2104.1|2103.8|2105.3|2105|2104.1|2103.8|23
1723641480000|2024-08-14 13:18:00|2104.4|2104.1|2104.6|2104.3|2104.8|2104.5|2104.4|2104.1|10
1723641490000|2024-08-14 13:18:10|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|2104.5|2104.2|0
1723641510000|2024-08-14 13:18:30|2104.8|2104.5|2105.4|2105.1|2105.4|2105.1|2104.7|2104.4|23
1723641520000|2024-08-14 13:18:40|2105.2|2104.9|2105.3|2105|2105.4|2105.1|2105.2|2104.9|12
1723641530000|2024-08-14 13:18:50|2105.2|2104.9|2105.2|2104.9|2105.3|2105|2105.1|2104.8|7
1723641540000|2024-08-14 13:19:00|2105.8|2105.5|2105.6|2105.3|2105.9|2105.6|2105.6|2105.3|16
1723641550000|2024-08-14 13:19:10|||||||||2
1723641560000|2024-08-14 13:19:20|2105.7|2105.4|2105.2|2104.9|2105.8|2105.5|2105.2|2104.9|21
1723641570000|2024-08-14 13:19:30|2105.3|2105|2105.3|2105|2105.3|2105|2105.3|2105|4
1723641580000|2024-08-14 13:19:40|2105.2|2104.9|2104.9|2104.6|2105.2|2104.9|2104.9|2104.6|9
1723641590000|2024-08-14 13:19:50|2105|2104.7|2105.2|2104.9|2105.3|2105|2105|2104.7|16
1723641600000|2024-08-14 13:20:00|2105.3|2105|2105.6|2105.3|2105.7|2105.4|2105.3|2105|20
1723641610000|2024-08-14 13:20:10|||||||||1
1723641620000|2024-08-14 13:20:20|2105.5|2105.2|2104.8|2104.5|2105.6|2105.3|2104.8|2104.5|19
1723641630000|2024-08-14 13:20:30|2104.7|2104.4|2104.2|2103.9|2104.7|2104.4|2104|2103.7|117
1723641640000|2024-08-14 13:20:40|2104.3|2104|2104.1|2103.8|2104.3|2104|2104.1|2103.8|5
1723641650000|2024-08-14 13:20:50|2104|2103.7|2104.8|2104.5|2104.8|2104.5|2104|2103.7|32
1723641660000|2024-08-14 13:21:00|2104.7|2104.4|2104.8|2104.5|2105.1|2104.8|2104.7|2104.4|12
1723641670000|2024-08-14 13:21:10|2104.7|2104.4|2104.9|2104.6|2105|2104.7|2104.7|2104.4|13
1723641680000|2024-08-14 13:21:20|2104.7|2104.4|2104.6|2104.3|2104.7|2104.4|2104.6|2104.3|3
1723641690000|2024-08-14 13:21:30|2104.4|2104.1|2104.2|2103.9|2104.4|2104.1|2104.2|2103.9|10
1723641700000|2024-08-14 13:21:40|2104.9|2104.6|2105.3|2105|2105.3|2105|2104.7|2104.4|31
1723641710000|2024-08-14 13:21:50|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|4
1723641720000|2024-08-14 13:22:00|2105.3|2105|2105.1|2104.8|2105.3|2105|2105|2104.7|11
1723641730000|2024-08-14 13:22:10|2105.2|2104.9|2105.3|2105|2105.3|2105|2105.2|2104.9|5
1723641740000|2024-08-14 13:22:20|2105.5|2105.2|2105.4|2105.1|2105.5|2105.2|2105.4|2105.1|3
1723641750000|2024-08-14 13:22:30|2105.3|2105|2104.4|2104.1|2105.3|2105|2104.3|2104|78
1723641760000|2024-08-14 13:22:40|2104.3|2104|2104.3|2104|2104.3|2104|2104.3|2104|1
1723641770000|2024-08-14 13:22:50|2104.2|2103.9|2103.6|2103.3|2104.2|2103.9|2103.5|2103.2|34
1723641780000|2024-08-14 13:23:00|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.4|2103.1|26
1723641790000|2024-08-14 13:23:10|2103.5|2103.2|2103.7|2103.4|2103.7|2103.4|2103.5|2103.2|11
1723641810000|2024-08-14 13:23:30|2103.8|2103.5|2104.2|2103.9|2104.3|2104|2103.8|2103.5|29
1723641820000|2024-08-14 13:23:40|2104.3|2104|2103.6|2103.3|2104.3|2104|2103.4|2103.1|21
1723641830000|2024-08-14 13:23:50|2103.7|2103.4|2103.2|2102.9|2103.7|2103.4|2103.1|2102.8|31
1723641840000|2024-08-14 13:24:00|2103|2102.7|2101.9|2101.6|2103|2102.7|2101.9|2101.6|40
1723641850000|2024-08-14 13:24:10|2102|2101.7|2103.4|2103.1|2103.4|2103.1|2102|2101.7|72
1723641860000|2024-08-14 13:24:20|2103.5|2103.2|2103.6|2103.3|2103.6|2103.3|2103.5|2103.2|2
1723641870000|2024-08-14 13:24:30|2103.7|2103.4|2104|2103.7|2104|2103.7|2103.7|2103.4|18
1723641880000|2024-08-14 13:24:40|2103.7|2103.4|2104.1|2103.8|2104.2|2103.9|2103.7|2103.4|53
1723641890000|2024-08-14 13:24:50|2104|2103.7|2103.7|2103.4|2104.2|2103.9|2103.7|2103.4|38
1723641900000|2024-08-14 13:25:00|2103.8|2103.5|2103.5|2103.2|2103.8|2103.5|2103.4|2103.1|38
1723641910000|2024-08-14 13:25:10|2102.8|2102.5|2103.6|2103.3|2103.6|2103.3|2102.7|2102.4|35
1723641920000|2024-08-14 13:25:20|2103.5|2103.2|2102.9|2102.6|2103.5|2103.2|2102.9|2102.6|9
1723641930000|2024-08-14 13:25:30|2102.8|2102.5|2103|2102.7|2103|2102.7|2102.7|2102.4|14
1723641940000|2024-08-14 13:25:40|2102.9|2102.6|2102.9|2102.6|2103.2|2102.9|2102.7|2102.4|17
1723641950000|2024-08-14 13:25:50|2102.7|2102.4|2102.2|2101.9|2102.7|2102.4|2102.1|2101.8|18
1723641960000|2024-08-14 13:26:00|2102.4|2102.1|2102.8|2102.5|2102.8|2102.5|2102.4|2102.1|16
1723641970000|2024-08-14 13:26:10|2102.6|2102.3|2102.4|2102.1|2102.6|2102.3|2102.4|2102.1|13
1723641980000|2024-08-14 13:26:20|2102.3|2102|2102|2101.7|2102.3|2102|2102|2101.7|7
1723641990000|2024-08-14 13:26:30|2101.7|2101.4|2101.5|2101.2|2102|2101.7|2101.5|2101.2|25
1723642000000|2024-08-14 13:26:40|2101.6|2101.3|2102.2|2101.9|2102.2|2101.9|2101.6|2101.3|24
1723642010000|2024-08-14 13:26:50|2102|2101.7|2102.9|2102.6|2103|2102.7|2102|2101.7|30
1723642020000|2024-08-14 13:27:00|2103|2102.7|2102.7|2102.4|2103.1|2102.8|2102.4|2102.1|30
1723642030000|2024-08-14 13:27:10|2102.6|2102.3|2103|2102.7|2103|2102.7|2102.5|2102.2|15
1723642040000|2024-08-14 13:27:20|2103.1|2102.8|2103.1|2102.8|2103.3|2103|2103.1|2102.8|13
1723642050000|2024-08-14 13:27:30|2103.2|2102.9|2103|2102.7|2103.3|2103|2102.8|2102.5|43
1723642060000|2024-08-14 13:27:40|2103.2|2102.9|2102.6|2102.3|2103.2|2102.9|2102.4|2102.1|15
1723642070000|2024-08-14 13:27:50|2102.5|2102.2|2103|2102.7|2103|2102.7|2102.5|2102.2|20
1723642080000|2024-08-14 13:28:00|2103.2|2102.9|2102.5|2102.2|2103.2|2102.9|2102.3|2102|40
1723642090000|2024-08-14 13:28:10|2102.3|2102|2102.5|2102.2|2102.8|2102.5|2102.3|2102|30
1723642100000|2024-08-14 13:28:20|2102.4|2102.1|2103|2102.7|2103|2102.7|2102.4|2102.1|27
1723642110000|2024-08-14 13:28:30|2102.8|2102.5|2102.4|2102.1|2102.8|2102.5|2102.1|2101.8|26
1723642120000|2024-08-14 13:28:40|2102.5|2102.2|2101.7|2101.4|2102.5|2102.2|2101.7|2101.4|46
1723642130000|2024-08-14 13:28:50|2101.6|2101.3|2101.7|2101.4|2101.8|2101.5|2101.5|2101.2|27
1723642140000|2024-08-14 13:29:00|2101.6|2101.3|2101.7|2101.4|2101.7|2101.4|2101.5|2101.2|24
1723642150000|2024-08-14 13:29:10|2101.6|2101.3|2101.9|2101.6|2102.1|2101.8|2101.6|2101.3|37
1723642160000|2024-08-14 13:29:20|2101.8|2101.5|2102.4|2102.1|2102.4|2102.1|2101.8|2101.5|51
1723642170000|2024-08-14 13:29:30|2102.8|2102.5|2103.5|2103.2|2103.5|2103.2|2102.8|2102.5|49
1723642180000|2024-08-14 13:29:40|2103.6|2103.3|2104|2103.7|2104.1|2103.8|2103.5|2103.2|53
1723642190000|2024-08-14 13:29:50|2104.1|2103.8|2104.5|2104.2|2105.1|2104.8|2104.1|2103.8|99
1723642200000|2024-08-14 13:30:00|2104.6|2104.3|2104.5|2104.2|2105.7|2105.4|2104.4|2104.1|762
1723642210000|2024-08-14 13:30:10|2104.4|2104.1|2104.5|2104.2|2104.9|2104.6|2103.8|2103.5|441
1723642220000|2024-08-14 13:30:20|2104.3|2104|2104|2103.7|2104.8|2104.5|2103.8|2103.5|259
1723642230000|2024-08-14 13:30:30|2103.6|2103.3|2104.1|2103.8|2105.8|2105.5|2102.3|2102|328
1723642240000|2024-08-14 13:30:40|2104|2103.7|2103.7|2103.4|2105.2|2104.9|2103.2|2102.9|275
1723642250000|2024-08-14 13:30:50|2103.6|2103.3|2105.3|2105|2105.7|2105.4|2103.3|2103|254
1723642260000|2024-08-14 13:31:00|2105.7|2105.4|2104.1|2103.8|2105.8|2105.5|2103.7|2103.4|266
1723642270000|2024-08-14 13:31:10|2103.9|2103.6|2104.3|2104|2104.4|2104.1|2103|2102.7|219
1723642280000|2024-08-14 13:31:20|2104.4|2104.1|2104.1|2103.8|2105.2|2104.9|2103.6|2103.3|149
1723642290000|2024-08-14 13:31:30|2103.9|2103.6|2103.7|2103.4|2104.7|2104.4|2103|2102.7|204
1723642300000|2024-08-14 13:31:40|2103.9|2103.6|2103.9|2103.6|2103.9|2103.6|2102.9|2102.6|154
1723642310000|2024-08-14 13:31:50|2103.5|2103.2|2102.8|2102.5|2104.4|2104.1|2102.7|2102.4|203
1723642320000|2024-08-14 13:32:00|2103|2102.7|2103.9|2103.6|2103.9|2103.6|2102.9|2102.6|172
1723642330000|2024-08-14 13:32:10|2103.8|2103.5|2103.4|2103.1|2104.3|2104|2102.7|2102.4|164
1723642340000|2024-08-14 13:32:20|2103.1|2102.8|2104.9|2104.6|2105|2104.7|2103.1|2102.8|200
1723642350000|2024-08-14 13:32:30|2105.1|2104.8|2104.5|2104.2|2105.4|2105.1|2104.5|2104.2|182
1723642360000|2024-08-14 13:32:40|2104.6|2104.3|2104.4|2104.1|2105.4|2105.1|2104.4|2104.1|242
1723642370000|2024-08-14 13:32:50|2104.1|2103.8|2102.5|2102.2|2104.3|2104|2102.4|2102.1|166
1723642380000|2024-08-14 13:33:00|2102.4|2102.1|2102.5|2102.2|2102.6|2102.3|2101.8|2101.5|204
1723642390000|2024-08-14 13:33:10|2102.4|2102.1|2101.8|2101.5|2103.5|2103.2|2101.8|2101.5|151
1723642400000|2024-08-14 13:33:20|2101.5|2101.2|2099.2|2098.9|2101.5|2101.2|2099|2098.7|265
1723642410000|2024-08-14 13:33:30|2099.3|2099|2100|2099.7|2100.6|2100.3|2099.3|2099|131
1723642420000|2024-08-14 13:33:40|2099.9|2099.6|2100.7|2100.4|2101.9|2101.6|2099.9|2099.6|149
1723642430000|2024-08-14 13:33:50|2100.8|2100.5|2101|2100.7|2101.6|2101.3|2100.5|2100.2|96
1723642440000|2024-08-14 13:34:00|2100.9|2100.6|2099.9|2099.6|2101.2|2100.9|2099.4|2099.1|96
1723642450000|2024-08-14 13:34:10|2099.8|2099.5|2100.3|2100|2100.3|2100|2099.4|2099.1|111
1723642460000|2024-08-14 13:34:20|2100.5|2100.2|2098.9|2098.6|2100.5|2100.2|2098.8|2098.5|198
1723642470000|2024-08-14 13:34:30|2099|2098.7|2097.9|2097.6|2099.1|2098.8|2097.5|2097.2|298
1723642480000|2024-08-14 13:34:40|2098.1|2097.8|2097.5|2097.2|2099.2|2098.9|2097.5|2097.2|145
1723642490000|2024-08-14 13:34:50|2097.4|2097.1|2096.1|2095.8|2097.4|2097.1|2096.1|2095.8|143
1723642500000|2024-08-14 13:35:00|2095.9|2095.6|2095.1|2094.8|2095.9|2095.6|2094.5|2094.2|489
1723642510000|2024-08-14 13:35:10|2095.2|2094.9|2095.3|2095|2096.8|2096.5|2094.4|2094.1|308
1723642520000|2024-08-14 13:35:20|2095.1|2094.8|2096.5|2096.2|2097.3|2097|2095|2094.7|270
1723642530000|2024-08-14 13:35:30|2096.6|2096.3|2097.5|2097.2|2097.5|2097.2|2096.5|2096.2|137
1723642540000|2024-08-14 13:35:40|2097.4|2097.1|2098.5|2098.2|2099.2|2098.9|2096.8|2096.5|165
1723642550000|2024-08-14 13:35:50|2098.6|2098.3|2100|2099.7|2100.5|2100.2|2098.5|2098.2|193
1723642560000|2024-08-14 13:36:00|2099.9|2099.6|2099.1|2098.8|2099.9|2099.6|2099.1|2098.8|124
1723642570000|2024-08-14 13:36:10|2099.3|2099|2098.7|2098.4|2099.4|2099.1|2098.4|2098.1|111
1723642580000|2024-08-14 13:36:20|2098.6|2098.3|2099.9|2099.6|2100.1|2099.8|2098.6|2098.3|257
1723642590000|2024-08-14 13:36:30|2099.7|2099.4|2099.4|2099.1|2100.2|2099.9|2099.2|2098.9|119
1723642600000|2024-08-14 13:36:40|2099.5|2099.2|2098.7|2098.4|2099.7|2099.4|2098.6|2098.3|151
1723642610000|2024-08-14 13:36:50|2098.8|2098.5|2099.6|2099.3|2100.1|2099.8|2098.7|2098.4|58
1723642620000|2024-08-14 13:37:00|2099.8|2099.5|2099.2|2098.9|2099.8|2099.5|2098.9|2098.6|114
1723642630000|2024-08-14 13:37:10|2099.1|2098.8|2099.1|2098.8|2099.7|2099.4|2098.8|2098.5|65
1723642640000|2024-08-14 13:37:20|2099.3|2099|2098.4|2098.1|2099.4|2099.1|2097.8|2097.5|111
1723642650000|2024-08-14 13:37:30|2098.3|2098|2097.9|2097.6|2098.3|2098|2097.3|2097|88
1723642660000|2024-08-14 13:37:40|2098|2097.7|2099.4|2099.1|2099.7|2099.4|2098|2097.7|137
1723642670000|2024-08-14 13:37:50|2099|2098.7|2099|2098.7|2099.6|2099.3|2098.8|2098.5|115
1723642680000|2024-08-14 13:38:00|2099.1|2098.8|2098.9|2098.6|2099.1|2098.8|2098.4|2098.1|97
1723642690000|2024-08-14 13:38:10|2099|2098.7|2099.9|2099.6|2100|2099.7|2099|2098.7|238
1723642700000|2024-08-14 13:38:20|2100|2099.7|2101.1|2100.8|2101.6|2101.3|2100|2099.7|253
1723642710000|2024-08-14 13:38:30|2101|2100.7|2101.6|2101.3|2101.7|2101.4|2100.6|2100.3|56
1723642720000|2024-08-14 13:38:40|2101.8|2101.5|2101.5|2101.2|2102|2101.7|2101|2100.7|164
1723642730000|2024-08-14 13:38:50|2101.6|2101.3|2101.4|2101.1|2101.9|2101.6|2101|2100.7|106
1723642740000|2024-08-14 13:39:00|2101.2|2100.9|2100.1|2099.8|2101.2|2100.9|2100.1|2099.8|104
1723642750000|2024-08-14 13:39:10|2100.3|2100|2099|2098.7|2100.5|2100.2|2098.7|2098.4|123
1723642760000|2024-08-14 13:39:20|2098.7|2098.4|2098.4|2098.1|2098.9|2098.6|2098.2|2097.9|92
1723642770000|2024-08-14 13:39:30|2098.3|2098|2099.9|2099.6|2100|2099.7|2098.2|2097.9|85
1723642780000|2024-08-14 13:39:40|2100|2099.7|2100.6|2100.3|2100.6|2100.3|2099.4|2099.1|48
1723642790000|2024-08-14 13:39:50|2100.5|2100.2|2099.4|2099.1|2100.5|2100.2|2099.4|2099.1|86
1723642800000|2024-08-14 13:40:00|2099.6|2099.3|2097.9|2097.6|2099.9|2099.6|2097.9|2097.6|198
1723642810000|2024-08-14 13:40:10|2098.1|2097.8|2098.8|2098.5|2099.5|2099.2|2098.1|2097.8|120
1723642820000|2024-08-14 13:40:20|2098.9|2098.6|2097.8|2097.5|2098.9|2098.6|2097.5|2097.2|59
1723642830000|2024-08-14 13:40:30|2097.9|2097.6|2098.1|2097.8|2098.6|2098.3|2097.9|2097.6|32
1723642840000|2024-08-14 13:40:40|2098.2|2097.9|2098.9|2098.6|2098.9|2098.6|2097.8|2097.5|40
1723642850000|2024-08-14 13:40:50|2099.2|2098.9|2097.3|2097|2099.2|2098.9|2097.3|2097|127
1723642860000|2024-08-14 13:41:00|2097.4|2097.1|2097.1|2096.8|2097.6|2097.3|2096.4|2096.1|163
1723642870000|2024-08-14 13:41:10|2097.5|2097.2|2097|2096.7|2098.4|2098.1|2096.9|2096.6|81
1723642880000|2024-08-14 13:41:20|2097.2|2096.9|2095.6|2095.3|2097.2|2096.9|2095.4|2095.1|260
1723642890000|2024-08-14 13:41:30|2095.5|2095.2|2098.2|2097.9|2098.2|2097.9|2095.5|2095.2|153
1723642900000|2024-08-14 13:41:40|2098.4|2098.1|2097.7|2097.4|2098.4|2098.1|2097.1|2096.8|103
1723642910000|2024-08-14 13:41:50|2098|2097.7|2096.9|2096.6|2098|2097.7|2096.9|2096.6|96
1723642920000|2024-08-14 13:42:00|2096.8|2096.5|2095.4|2095.1|2097|2096.7|2095.3|2095|154
1723642930000|2024-08-14 13:42:10|2095.5|2095.2|2095|2094.7|2095.6|2095.3|2094.5|2094.2|363
1723642940000|2024-08-14 13:42:20|2095.1|2094.8|2094.5|2094.2|2095.3|2095|2094|2093.7|162
1723642950000|2024-08-14 13:42:30|2094.3|2094|2093.5|2093.2|2094.5|2094.2|2093.4|2093.1|150
1723642960000|2024-08-14 13:42:40|2093.4|2093.1|2092.4|2092.1|2093.5|2093.2|2091.1|2090.8|397
1723642970000|2024-08-14 13:42:50|2092.3|2092|2093.2|2092.9|2093.6|2093.3|2092.3|2092|145
1723642980000|2024-08-14 13:43:00|2093.5|2093.2|2092.1|2091.8|2093.8|2093.5|2092|2091.7|260
1723642990000|2024-08-14 13:43:10|2091.9|2091.6|2092.8|2092.5|2093.4|2093.1|2091.4|2091.1|370
1723643000000|2024-08-14 13:43:20|2092.9|2092.6|2091.3|2091|2093.4|2093.1|2091.3|2091|200
1723643010000|2024-08-14 13:43:30|2091.1|2090.8|2092.3|2092|2092.3|2092|2090.8|2090.5|155
1723643020000|2024-08-14 13:43:40|2092.2|2091.9|2092.6|2092.3|2092.8|2092.5|2091.8|2091.5|241
1723643030000|2024-08-14 13:43:50|2092.5|2092.2|2092.6|2092.3|2092.7|2092.4|2092.1|2091.8|110
1723643040000|2024-08-14 13:44:00|2092.8|2092.5|2093.6|2093.3|2093.9|2093.6|2092.4|2092.1|165
1723643050000|2024-08-14 13:44:10|2093.7|2093.4|2092.6|2092.3|2093.7|2093.4|2091.3|2091|259
1723643060000|2024-08-14 13:44:20|2092.5|2092.2|2092|2091.7|2092.6|2092.3|2091.6|2091.3|73
1723643070000|2024-08-14 13:44:30|2092.1|2091.8|2091.7|2091.4|2092.4|2092.1|2091.6|2091.3|88
1723643080000|2024-08-14 13:44:40|2092|2091.7|2091.8|2091.5|2092.3|2092|2091.2|2090.9|112
1723643090000|2024-08-14 13:44:50|2091.9|2091.6|2091.7|2091.4|2092.3|2092|2091.6|2091.3|79
1723643100000|2024-08-14 13:45:00|2091.5|2091.2|2092.2|2091.9|2092.4|2092.1|2091.4|2091.1|215
1723643110000|2024-08-14 13:45:10|2092.4|2092.1|2091.6|2091.3|2092.4|2092.1|2091.1|2090.8|132
1723643120000|2024-08-14 13:45:20|2091.5|2091.2|2092.4|2092.1|2092.6|2092.3|2091.5|2091.2|101
1723643130000|2024-08-14 13:45:30|2092.5|2092.2|2093|2092.7|2093|2092.7|2092.1|2091.8|127
1723643140000|2024-08-14 13:45:40|2092.9|2092.6|2095.5|2095.2|2095.5|2095.2|2092.7|2092.4|245
1723643150000|2024-08-14 13:45:50|2095.4|2095.1|2095.8|2095.5|2096.1|2095.8|2095|2094.7|157
1723643160000|2024-08-14 13:46:00|2095.7|2095.4|2095.3|2095|2096.2|2095.9|2095.2|2094.9|256
1723643170000|2024-08-14 13:46:10|2095.1|2094.8|2095|2094.7|2095.1|2094.8|2094.4|2094.1|157
1723643180000|2024-08-14 13:46:20|2095.1|2094.8|2093.5|2093.2|2095.1|2094.8|2093.4|2093.1|117
1723643190000|2024-08-14 13:46:30|2093.4|2093.1|2092.7|2092.4|2093.5|2093.2|2092.2|2091.9|165
1723643200000|2024-08-14 13:46:40|2092.5|2092.2|2092.3|2092|2092.6|2092.3|2091.7|2091.4|108
1723643210000|2024-08-14 13:46:50|2092.1|2091.8|2092.4|2092.1|2092.8|2092.5|2092|2091.7|46
1723643220000|2024-08-14 13:47:00|2092.6|2092.3|2093|2092.7|2093|2092.7|2092.1|2091.8|98
1723643230000|2024-08-14 13:47:10|2092.9|2092.6|2090.4|2090.1|2093.2|2092.9|2090.2|2089.9|134
1723643240000|2024-08-14 13:47:20|2090.3|2090|2090.5|2090.2|2091.1|2090.8|2090.3|2090|55
1723643250000|2024-08-14 13:47:30|2090.4|2090.1|2094.6|2094.3|2094.8|2094.5|2090.4|2090.1|195
1723643260000|2024-08-14 13:47:40|2094.5|2094.2|2094.9|2094.6|2095.7|2095.4|2094.3|2094|319
1723643270000|2024-08-14 13:47:50|2094.8|2094.5|2093.7|2093.4|2095.1|2094.8|2093.7|2093.4|293
1723643280000|2024-08-14 13:48:00|2093.5|2093.2|2092.3|2092|2093.6|2093.3|2092.3|2092|114
1723643290000|2024-08-14 13:48:10|2092.4|2092.1|2092.9|2092.6|2093.1|2092.8|2092.3|2092|83
1723643300000|2024-08-14 13:48:20|2092.5|2092.2|2092.3|2092|2093|2092.7|2092.3|2092|67
1723643310000|2024-08-14 13:48:30|2092.5|2092.2|2093.2|2092.9|2093.2|2092.9|2092.4|2092.1|42
1723643320000|2024-08-14 13:48:40|2093.1|2092.8|2092.4|2092.1|2093.2|2092.9|2092.1|2091.8|41
1723643330000|2024-08-14 13:48:50|2092.5|2092.2|2092|2091.7|2092.5|2092.2|2091.7|2091.4|55
1723643340000|2024-08-14 13:49:00|2091.9|2091.6|2092.6|2092.3|2092.8|2092.5|2091.4|2091.1|81
1723643350000|2024-08-14 13:49:10|2092.7|2092.4|2092.4|2092.1|2093.6|2093.3|2092.3|2092|79
1723643360000|2024-08-14 13:49:20|2092.2|2091.9|2091.7|2091.4|2092.2|2091.9|2091.5|2091.2|38
1723643370000|2024-08-14 13:49:30|2091.9|2091.6|2092.7|2092.4|2092.8|2092.5|2091.9|2091.6|40
1723643380000|2024-08-14 13:49:40|2092.6|2092.3|2092.7|2092.4|2093.1|2092.8|2092.2|2091.9|59
1723643390000|2024-08-14 13:49:50|2092.5|2092.2|2093.3|2093|2093.3|2093|2092.3|2092|49
1723643400000|2024-08-14 13:50:00|2093.2|2092.9|2094.5|2094.2|2094.6|2094.3|2093|2092.7|135
1723643410000|2024-08-14 13:50:10|2094.7|2094.4|2094.5|2094.2|2095.1|2094.8|2093.5|2093.2|85
1723643420000|2024-08-14 13:50:20|2094.6|2094.3|2094.3|2094|2095.1|2094.8|2094.3|2094|78
1723643430000|2024-08-14 13:50:30|2094.5|2094.2|2093.7|2093.4|2094.7|2094.4|2093.6|2093.3|39
1723643440000|2024-08-14 13:50:40|2093.6|2093.3|2092.8|2092.5|2093.7|2093.4|2092.8|2092.5|66
1723643450000|2024-08-14 13:50:50|2093.1|2092.8|2090.6|2090.3|2093.1|2092.8|2090.6|2090.3|61
1723643460000|2024-08-14 13:51:00|2090.5|2090.2|2090.7|2090.4|2091.2|2090.9|2090.4|2090.1|139
1723643470000|2024-08-14 13:51:10|2090.8|2090.5|2091.2|2090.9|2091.2|2090.9|2090.4|2090.1|110
1723643480000|2024-08-14 13:51:20|2091|2090.7|2090.5|2090.2|2091.4|2091.1|2090.5|2090.2|53
1723643490000|2024-08-14 13:51:30|2090.8|2090.5|2089.7|2089.4|2091|2090.7|2089.7|2089.4|307
1723643500000|2024-08-14 13:51:40|2089.6|2089.3|2088.9|2088.6|2090.1|2089.8|2088.9|2088.6|117
1723643510000|2024-08-14 13:51:50|2088.8|2088.5|2088.4|2088.1|2088.9|2088.6|2088|2087.7|105
1723643520000|2024-08-14 13:52:00|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2087.4|2087.1|225
1723643530000|2024-08-14 13:52:10|2088.3|2088|2088.8|2088.5|2089|2088.7|2087.8|2087.5|153
1723643540000|2024-08-14 13:52:20|2089|2088.7|2087.9|2087.6|2089|2088.7|2087.8|2087.5|75
1723643550000|2024-08-14 13:52:30|2087.7|2087.4|2088|2087.7|2088.4|2088.1|2087.4|2087.1|103
1723643560000|2024-08-14 13:52:40|2087.9|2087.6|2087.3|2087|2087.9|2087.6|2086.7|2086.4|209
1723643570000|2024-08-14 13:52:50|2087.4|2087.1|2088.3|2088|2089.3|2089|2087.4|2087.1|156
1723643580000|2024-08-14 13:53:00|2088.4|2088.1|2089.9|2089.6|2089.9|2089.6|2088.4|2088.1|254
1723643590000|2024-08-14 13:53:10|2090|2089.7|2089.7|2089.4|2090.2|2089.9|2089.3|2089|63
1723643600000|2024-08-14 13:53:20|2089.8|2089.5|2088.9|2088.6|2090.2|2089.9|2088.8|2088.5|96
1723643610000|2024-08-14 13:53:30|2089|2088.7|2088.9|2088.6|2089.3|2089|2088.8|2088.5|56
1723643620000|2024-08-14 13:53:40|2088.8|2088.5|2088.6|2088.3|2089.2|2088.9|2088.2|2087.9|70
1723643630000|2024-08-14 13:53:50|2088.5|2088.2|2088.1|2087.8|2088.9|2088.6|2088.1|2087.8|85
1723643640000|2024-08-14 13:54:00|2088|2087.7|2087.2|2086.9|2088.1|2087.8|2087.1|2086.8|194
1723643650000|2024-08-14 13:54:10|2087.1|2086.8|2086.3|2086|2087.1|2086.8|2086.3|2086|186
1723643660000|2024-08-14 13:54:20|2086.2|2085.9|2086|2085.7|2086.4|2086.1|2086|2085.7|99
1723643670000|2024-08-14 13:54:30|2085.8|2085.5|2085.6|2085.3|2085.8|2085.5|2085.2|2084.9|202
1723643680000|2024-08-14 13:54:40|2085.9|2085.6|2085.8|2085.5|2086.3|2086|2085.5|2085.2|95
1723643690000|2024-08-14 13:54:50|2086|2085.7|2085.4|2085.1|2086|2085.7|2084.7|2084.4|135
1723643700000|2024-08-14 13:55:00|2085.6|2085.3|2085.3|2085|2086.1|2085.8|2085.3|2085|123
1723643710000|2024-08-14 13:55:10|2085.4|2085.1|2084.9|2084.6|2086.2|2085.9|2084.7|2084.4|115
1723643720000|2024-08-14 13:55:20|2084.8|2084.5|2083.7|2083.4|2084.9|2084.6|2083.7|2083.4|248
1723643730000|2024-08-14 13:55:30|2083.9|2083.6|2083.4|2083.1|2084.4|2084.1|2083.4|2083.1|116
1723643740000|2024-08-14 13:55:40|2083.6|2083.3|2083.8|2083.5|2084.1|2083.8|2083.4|2083.1|126
1723643750000|2024-08-14 13:55:50|2083.9|2083.6|2082.6|2082.3|2083.9|2083.6|2082.6|2082.3|158
1723643760000|2024-08-14 13:56:00|2082.8|2082.5|2084.7|2084.4|2084.7|2084.4|2082.8|2082.5|136
1723643770000|2024-08-14 13:56:10|2084.8|2084.5|2085.8|2085.5|2086|2085.7|2084.8|2084.5|202
1723643780000|2024-08-14 13:56:20|2085.7|2085.4|2084.6|2084.3|2085.8|2085.5|2084.6|2084.3|96
1723643790000|2024-08-14 13:56:30|2084.7|2084.4|2085.5|2085.2|2085.5|2085.2|2084.3|2084|195
1723643800000|2024-08-14 13:56:40|2085.3|2085|2085.2|2084.9|2085.8|2085.5|2085.1|2084.8|75
1723643810000|2024-08-14 13:56:50|2085.1|2084.8|2085.1|2084.8|2085.7|2085.4|2084.9|2084.6|200
1723643820000|2024-08-14 13:57:00|2085|2084.7|2084.4|2084.1|2085|2084.7|2083.9|2083.6|68
1723643830000|2024-08-14 13:57:10|2084.3|2084|2084|2083.7|2084.3|2084|2083.5|2083.2|79
1723643840000|2024-08-14 13:57:20|2083.9|2083.6|2084.5|2084.2|2084.6|2084.3|2083.8|2083.5|56
1723643850000|2024-08-14 13:57:30|2084.7|2084.4|2084.4|2084.1|2085.2|2084.9|2084.1|2083.8|104
1723643860000|2024-08-14 13:57:40|2084.5|2084.2|2084.7|2084.4|2084.9|2084.6|2084|2083.7|141
1723643870000|2024-08-14 13:57:50|2085.4|2085.1|2085.3|2085|2086|2085.7|2085.3|2085|109
1723643880000|2024-08-14 13:58:00|2085|2084.7|2085.8|2085.5|2085.9|2085.6|2084.7|2084.4|84
1723643890000|2024-08-14 13:58:10|2085.9|2085.6|2085.5|2085.2|2086.2|2085.9|2085.4|2085.1|48
1723643900000|2024-08-14 13:58:20|2085.7|2085.4|2085.2|2084.9|2085.8|2085.5|2085.2|2084.9|49
1723643910000|2024-08-14 13:58:30|2085.3|2085|2085.5|2085.2|2085.9|2085.6|2085.1|2084.8|28
1723643920000|2024-08-14 13:58:40|2085.6|2085.3|2085.3|2085|2085.9|2085.6|2085.3|2085|30
1723643930000|2024-08-14 13:58:50|2085.4|2085.1|2086|2085.7|2086|2085.7|2085.1|2084.8|37
1723643940000|2024-08-14 13:59:00|2085.8|2085.5|2085.4|2085.1|2086.3|2086|2085.4|2085.1|72
1723643950000|2024-08-14 13:59:10|2085.3|2085|2084.7|2084.4|2085.3|2085|2084|2083.7|90
1723643960000|2024-08-14 13:59:20|2084.8|2084.5|2085|2084.7|2085.5|2085.2|2084.8|2084.5|93
1723643970000|2024-08-14 13:59:30|2085.1|2084.8|2084|2083.7|2085.1|2084.8|2083.9|2083.6|85
1723643980000|2024-08-14 13:59:40|2083.9|2083.6|2084.2|2083.9|2084.3|2084|2083.4|2083.1|90
1723643990000|2024-08-14 13:59:50|2084.1|2083.8|2084.4|2084.1|2084.6|2084.3|2083.9|2083.6|36
1723644000000|2024-08-14 14:00:00|2084.5|2084.2|2083.4|2083.1|2084.5|2084.2|2083.4|2083.1|146
1723644010000|2024-08-14 14:00:10|2083.3|2083|2083.1|2082.8|2083.4|2083.1|2083|2082.7|162
1723644020000|2024-08-14 14:00:20|2083|2082.7|2081.5|2081.2|2083|2082.7|2081.4|2081.1|203
1723644030000|2024-08-14 14:00:30|2081.4|2081.1|2082.3|2082|2082.3|2082|2081|2080.7|100
1723644040000|2024-08-14 14:00:40|2082.6|2082.3|2083.8|2083.5|2084.2|2083.9|2082.1|2081.8|153
1723644050000|2024-08-14 14:00:50|2083.9|2083.6|2083.3|2083|2084|2083.7|2083.1|2082.8|45
1723644060000|2024-08-14 14:01:00|2083.4|2083.1|2082.1|2081.8|2083.5|2083.2|2082|2081.7|98
1723644070000|2024-08-14 14:01:10|2081.9|2081.6|2082.5|2082.2|2082.5|2082.2|2081.1|2080.8|241
1723644080000|2024-08-14 14:01:20|2082.3|2082|2081.9|2081.6|2082.4|2082.1|2081.5|2081.2|108
1723644090000|2024-08-14 14:01:30|2082|2081.7|2082.1|2081.8|2082.5|2082.2|2081.4|2081.1|39
1723644100000|2024-08-14 14:01:40|2081.8|2081.5|2082.5|2082.2|2082.5|2082.2|2081.7|2081.4|77
1723644110000|2024-08-14 14:01:50|2082.4|2082.1|2082.6|2082.3|2082.9|2082.6|2082.1|2081.8|45
1723644120000|2024-08-14 14:02:00|2082.9|2082.6|2083.4|2083.1|2083.4|2083.1|2082.5|2082.2|106
1723644130000|2024-08-14 14:02:10|2083.3|2083|2082.7|2082.4|2083.3|2083|2082.2|2081.9|63
1723644140000|2024-08-14 14:02:20|2082.6|2082.3|2083.4|2083.1|2083.7|2083.4|2082.1|2081.8|82
1723644150000|2024-08-14 14:02:30|2083.3|2083|2084|2083.7|2084.4|2084.1|2083.3|2083|74
1723644160000|2024-08-14 14:02:40|2084.2|2083.9|2084.7|2084.4|2084.7|2084.4|2083.8|2083.5|109
1723644170000|2024-08-14 14:02:50|2084.8|2084.5|2085.5|2085.2|2085.8|2085.5|2084.8|2084.5|136
1723644180000|2024-08-14 14:03:00|2085.4|2085.1|2083.3|2083|2085.4|2085.1|2083.3|2083|126
1723644190000|2024-08-14 14:03:10|2083.4|2083.1|2082.9|2082.6|2083.4|2083.1|2082.8|2082.5|72
1723644200000|2024-08-14 14:03:20|2082.8|2082.5|2083.8|2083.5|2083.8|2083.5|2082.6|2082.3|78
1723644210000|2024-08-14 14:03:30|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2082.4|2082.1|80
1723644220000|2024-08-14 14:03:40|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.2|2082.9|33
1723644230000|2024-08-14 14:03:50|2083.5|2083.2|2083.4|2083.1|2083.8|2083.5|2082.9|2082.6|51
1723644240000|2024-08-14 14:04:00|2083.5|2083.2|2082.9|2082.6|2083.9|2083.6|2082.8|2082.5|85
1723644250000|2024-08-14 14:04:10|2083|2082.7|2083.8|2083.5|2083.8|2083.5|2082.7|2082.4|61
1723644260000|2024-08-14 14:04:20|2084|2083.7|2084.9|2084.6|2085.1|2084.8|2084|2083.7|61
1723644270000|2024-08-14 14:04:30|2084.8|2084.5|2083.9|2083.6|2084.9|2084.6|2083.6|2083.3|69
1723644280000|2024-08-14 14:04:40|2083.8|2083.5|2084.6|2084.3|2084.8|2084.5|2083.5|2083.2|43
1723644290000|2024-08-14 14:04:50|2084.5|2084.2|2085.1|2084.8|2085.4|2085.1|2084.5|2084.2|79
1723644300000|2024-08-14 14:05:00|2084.9|2084.6|2084.6|2084.3|2085.3|2085|2084|2083.7|100
1723644310000|2024-08-14 14:05:10|2084.7|2084.4|2085.1|2084.8|2085.3|2085|2084.7|2084.4|28
1723644320000|2024-08-14 14:05:20|2085.4|2085.1|2084.5|2084.2|2085.4|2085.1|2084.5|2084.2|118
1723644330000|2024-08-14 14:05:30|2084.4|2084.1|2083.7|2083.4|2084.5|2084.2|2083.5|2083.2|87
1723644340000|2024-08-14 14:05:40|2083.6|2083.3|2082.7|2082.4|2084|2083.7|2082.7|2082.4|66
1723644350000|2024-08-14 14:05:50|2083.1|2082.8|2081.7|2081.4|2083.4|2083.1|2081.7|2081.4|92
1723644360000|2024-08-14 14:06:00|2082|2081.7|2083.3|2083|2083.3|2083|2081.6|2081.3|115
1723644370000|2024-08-14 14:06:10|2083.2|2082.9|2083.7|2083.4|2084.2|2083.9|2083.2|2082.9|54
1723644380000|2024-08-14 14:06:20|2083.6|2083.3|2083.5|2083.2|2084.2|2083.9|2083.1|2082.8|58
1723644390000|2024-08-14 14:06:30|2083.4|2083.1|2082|2081.7|2083.4|2083.1|2082|2081.7|81
1723644400000|2024-08-14 14:06:40|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.6|2081.3|49
1723644410000|2024-08-14 14:06:50|2082|2081.7|2082|2081.7|2082.2|2081.9|2081.5|2081.2|28
1723644420000|2024-08-14 14:07:00|2081.9|2081.6|2081.3|2081|2081.9|2081.6|2081|2080.7|87
1723644430000|2024-08-14 14:07:10|2081.2|2080.9|2081.7|2081.4|2082|2081.7|2081.2|2080.9|97
1723644440000|2024-08-14 14:07:20|2081.8|2081.5|2081.9|2081.6|2082.7|2082.4|2081.5|2081.2|90
1723644450000|2024-08-14 14:07:30|2081.8|2081.5|2081.2|2080.9|2081.8|2081.5|2081.1|2080.8|21
1723644460000|2024-08-14 14:07:40|2081.3|2081|2080.2|2079.9|2081.6|2081.3|2080.2|2079.9|203
1723644470000|2024-08-14 14:07:50|2080.1|2079.8|2080.8|2080.5|2081|2080.7|2080.1|2079.8|85
1723644480000|2024-08-14 14:08:00|2081|2080.7|2082.7|2082.4|2082.7|2082.4|2080.9|2080.6|99
1723644490000|2024-08-14 14:08:10|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2081.7|2081.4|52
1723644500000|2024-08-14 14:08:20|2082.8|2082.5|2083.4|2083.1|2083.4|2083.1|2082.6|2082.3|58
1723644510000|2024-08-14 14:08:30|2083.3|2083|2082.3|2082|2083.5|2083.2|2082.3|2082|60
1723644520000|2024-08-14 14:08:40|2082|2081.7|2082.2|2081.9|2082.5|2082.2|2081.5|2081.2|39
1723644530000|2024-08-14 14:08:50|2082.1|2081.8|2081.7|2081.4|2082.2|2081.9|2081.6|2081.3|114
1723644540000|2024-08-14 14:09:00|2081.6|2081.3|2081.4|2081.1|2081.8|2081.5|2081|2080.7|119
1723644550000|2024-08-14 14:09:10|2081.5|2081.2|2080.8|2080.5|2081.5|2081.2|2080.8|2080.5|63
1723644560000|2024-08-14 14:09:20|2080.6|2080.3|2082.5|2082.2|2082.5|2082.2|2080.5|2080.2|87
1723644570000|2024-08-14 14:09:30|2082.8|2082.5|2082.1|2081.8|2083|2082.7|2081.7|2081.4|72
1723644580000|2024-08-14 14:09:40|2082|2081.7|2082.7|2082.4|2083.2|2082.9|2082|2081.7|56
1723644590000|2024-08-14 14:09:50|2082.6|2082.3|2083.5|2083.2|2084|2083.7|2082.6|2082.3|62
1723644600000|2024-08-14 14:10:00|2083.6|2083.3|2083.1|2082.8|2084.2|2083.9|2082.6|2082.3|72
1723644610000|2024-08-14 14:10:10|2083|2082.7|2083.3|2083|2083.4|2083.1|2082.6|2082.3|117
1723644620000|2024-08-14 14:10:20|2083|2082.7|2082.5|2082.2|2083.5|2083.2|2082.3|2082|71
1723644630000|2024-08-14 14:10:30|2082.4|2082.1|2082.5|2082.2|2083|2082.7|2082.3|2082|44
1723644640000|2024-08-14 14:10:40|2082.7|2082.4|2083.3|2083|2083.3|2083|2082.4|2082.1|16
1723644650000|2024-08-14 14:10:50|2083|2082.7|2083.4|2083.1|2083.4|2083.1|2082.6|2082.3|44
1723644660000|2024-08-14 14:11:00|2083.3|2083|2082.3|2082|2083.3|2083|2081.7|2081.4|65
1723644670000|2024-08-14 14:11:10|2082.4|2082.1|2082|2081.7|2082.4|2082.1|2081.6|2081.3|56
1723644680000|2024-08-14 14:11:20|2081.9|2081.6|2081.2|2080.9|2081.9|2081.6|2081.2|2080.9|76
1723644690000|2024-08-14 14:11:30|2081.3|2081|2081.6|2081.3|2081.8|2081.5|2081.2|2080.9|52
1723644700000|2024-08-14 14:11:40|2081.5|2081.2|2081.6|2081.3|2082|2081.7|2081.3|2081|41
1723644710000|2024-08-14 14:11:50|2082|2081.7|2080.8|2080.5|2082|2081.7|2080.7|2080.4|68
1723644720000|2024-08-14 14:12:00|2081|2080.7|2081.5|2081.2|2081.8|2081.5|2080.7|2080.4|121
1723644730000|2024-08-14 14:12:10|2081.6|2081.3|2081|2080.7|2081.9|2081.6|2080.9|2080.6|62
1723644740000|2024-08-14 14:12:20|2081.2|2080.9|2080.9|2080.6|2081.2|2080.9|2080.4|2080.1|68
1723644750000|2024-08-14 14:12:30|2081|2080.7|2080.9|2080.6|2081.3|2081|2080.6|2080.3|41
1723644760000|2024-08-14 14:12:40|2080.8|2080.5|2080.1|2079.8|2081|2080.7|2080|2079.7|518
1723644770000|2024-08-14 14:12:50|2080.4|2080.1|2080.4|2080.1|2080.8|2080.5|2080.2|2079.9|59
1723644780000|2024-08-14 14:13:00|2080.5|2080.2|2081.8|2081.5|2082.1|2081.8|2080.5|2080.2|82
1723644790000|2024-08-14 14:13:10|2081.7|2081.4|2080.8|2080.5|2082.1|2081.8|2080.6|2080.3|86
1723644800000|2024-08-14 14:13:20|2080.7|2080.4|2081.2|2080.9|2081.4|2081.1|2080.6|2080.3|26
1723644810000|2024-08-14 14:13:30|2081.1|2080.8|2081.5|2081.2|2081.5|2081.2|2080.8|2080.5|35
1723644820000|2024-08-14 14:13:40|2081.4|2081.1|2080.9|2080.6|2081.4|2081.1|2080.9|2080.6|40
1723644830000|2024-08-14 14:13:50|2081|2080.7|2080.4|2080.1|2081.2|2080.9|2080.4|2080.1|18
1723644840000|2024-08-14 14:14:00|2080.6|2080.3|2081.1|2080.8|2081.1|2080.8|2080.3|2080|38
1723644850000|2024-08-14 14:14:10|2081.3|2081|2080.6|2080.3|2081.4|2081.1|2080.5|2080.2|40
1723644860000|2024-08-14 14:14:20|2080.7|2080.4|2080.5|2080.2|2080.8|2080.5|2080.4|2080.1|45
1723644870000|2024-08-14 14:14:30|2080.8|2080.5|2082.2|2081.9|2082.5|2082.2|2080.8|2080.5|94
1723644880000|2024-08-14 14:14:40|2082.1|2081.8|2081.6|2081.3|2082.4|2082.1|2081.4|2081.1|74
1723644890000|2024-08-14 14:14:50|2081.5|2081.2|2080.7|2080.4|2081.5|2081.2|2080.5|2080.2|54
1723644900000|2024-08-14 14:15:00|2080.6|2080.3|2080.8|2080.5|2080.9|2080.6|2080.1|2079.8|100
1723644910000|2024-08-14 14:15:10|2080.9|2080.6|2080.5|2080.2|2081.1|2080.8|2080.5|2080.2|37
1723644920000|2024-08-14 14:15:20|2080.4|2080.1|2080.3|2080|2080.5|2080.2|2080.1|2079.8|48
1723644930000|2024-08-14 14:15:30|2080.2|2079.9|2080.3|2080|2080.7|2080.4|2080|2079.7|44
1723644940000|2024-08-14 14:15:40|2080.2|2079.9|2080.9|2080.6|2080.9|2080.6|2080.2|2079.9|45
1723644950000|2024-08-14 14:15:50|2081|2080.7|2081.6|2081.3|2081.8|2081.5|2080.4|2080.1|85
1723644960000|2024-08-14 14:16:00|2081.5|2081.2|2081.9|2081.6|2082.4|2082.1|2081.1|2080.8|77
1723644970000|2024-08-14 14:16:10|2082|2081.7|2082.3|2082|2082.6|2082.3|2081.6|2081.3|61
1723644980000|2024-08-14 14:16:20|2082.2|2081.9|2083|2082.7|2083|2082.7|2082.2|2081.9|91
1723644990000|2024-08-14 14:16:30|2082.8|2082.5|2081.7|2081.4|2082.8|2082.5|2081.6|2081.3|36
1723645000000|2024-08-14 14:16:40|2081.5|2081.2|2081.8|2081.5|2081.9|2081.6|2081.2|2080.9|12
1723645010000|2024-08-14 14:16:50|2081.7|2081.4|2081.5|2081.2|2082.2|2081.9|2081.5|2081.2|11
1723645020000|2024-08-14 14:17:00|2081.6|2081.3|2081.5|2081.2|2081.8|2081.5|2081.2|2080.9|90
1723645030000|2024-08-14 14:17:10|2081.4|2081.1|2081.2|2080.9|2081.5|2081.2|2081.2|2080.9|8
1723645040000|2024-08-14 14:17:20|2081.4|2081.1|2082.5|2082.2|2082.5|2082.2|2081.4|2081.1|28
1723645050000|2024-08-14 14:17:30|2082.3|2082|2082.3|2082|2082.5|2082.2|2082|2081.7|24
1723645060000|2024-08-14 14:17:40|2082.5|2082.2|2081.9|2081.6|2082.8|2082.5|2081.9|2081.6|27
1723645070000|2024-08-14 14:17:50|2082.1|2081.8|2081.3|2081|2082.1|2081.8|2081.2|2080.9|33
1723645080000|2024-08-14 14:18:00|2081.2|2080.9|2081|2080.7|2081.3|2081|2081|2080.7|43
1723645090000|2024-08-14 14:18:10|2081.2|2080.9|2082|2081.7|2082.3|2082|2081.1|2080.8|76
1723645100000|2024-08-14 14:18:20|2082.2|2081.9|2082.4|2082.1|2082.5|2082.2|2082.1|2081.8|40
1723645110000|2024-08-14 14:18:30|2082.5|2082.2|2082.9|2082.6|2083.2|2082.9|2082.5|2082.2|67
1723645120000|2024-08-14 14:18:40|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.4|2082.1|29
1723645130000|2024-08-14 14:18:50|2082.6|2082.3|2083|2082.7|2083|2082.7|2082.6|2082.3|13
1723645140000|2024-08-14 14:19:00|2083.3|2083|2083.2|2082.9|2083.3|2083|2082.9|2082.6|38
1723645150000|2024-08-14 14:19:10|2083.6|2083.3|2082.7|2082.4|2083.6|2083.3|2082.6|2082.3|40
1723645160000|2024-08-14 14:19:20|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2081.9|2081.6|53
1723645170000|2024-08-14 14:19:30|2082.5|2082.2|2082.9|2082.6|2083.2|2082.9|2082.5|2082.2|23
1723645180000|2024-08-14 14:19:40|2083|2082.7|2082.1|2081.8|2083|2082.7|2082.1|2081.8|35
1723645190000|2024-08-14 14:19:50|2082.3|2082|2083|2082.7|2083|2082.7|2082.2|2081.9|17
1723645200000|2024-08-14 14:20:00|2083.1|2082.8|2083.3|2083|2083.3|2083|2082.7|2082.4|46
1723645210000|2024-08-14 14:20:10|2083.4|2083.1|2082.9|2082.6|2083.8|2083.5|2082.9|2082.6|113
1723645220000|2024-08-14 14:20:20|2083|2082.7|2082.7|2082.4|2083.2|2082.9|2082.6|2082.3|45
1723645230000|2024-08-14 14:20:30|2082.6|2082.3|2082.9|2082.6|2083|2082.7|2082.5|2082.2|52
1723645240000|2024-08-14 14:20:40|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082|2081.7|52
1723645250000|2024-08-14 14:20:50|2082.6|2082.3|2082.4|2082.1|2083.3|2083|2082.4|2082.1|25
1723645260000|2024-08-14 14:21:00|2082.3|2082|2082.6|2082.3|2082.7|2082.4|2082.3|2082|59
1723645270000|2024-08-14 14:21:10|2082.8|2082.5|2081.3|2081|2082.8|2082.5|2081.3|2081|152
1723645280000|2024-08-14 14:21:20|2081.1|2080.8|2081|2080.7|2081.3|2081|2080.6|2080.3|121
1723645290000|2024-08-14 14:21:30|2080.9|2080.6|2083.4|2083.1|2083.4|2083.1|2080.9|2080.6|66
1723645300000|2024-08-14 14:21:40|2083.3|2083|2082.7|2082.4|2083.5|2083.2|2082.5|2082.2|55
1723645310000|2024-08-14 14:21:50|2082.8|2082.5|2083.2|2082.9|2083.2|2082.9|2082.8|2082.5|35
1723645320000|2024-08-14 14:22:00|2083.3|2083|2083.9|2083.6|2083.9|2083.6|2083.3|2083|116
1723645330000|2024-08-14 14:22:10|2084|2083.7|2083.9|2083.6|2084.1|2083.8|2083.5|2083.2|76
1723645340000|2024-08-14 14:22:20|2083.8|2083.5|2083.5|2083.2|2083.9|2083.6|2083.3|2083|27
1723645350000|2024-08-14 14:22:30|2083.4|2083.1|2083.6|2083.3|2083.8|2083.5|2083.3|2083|27
1723645360000|2024-08-14 14:22:40|2083.7|2083.4|2083.5|2083.2|2084.2|2083.9|2083.5|2083.2|28
1723645370000|2024-08-14 14:22:50|2083.8|2083.5|2084.1|2083.8|2084.5|2084.2|2083.8|2083.5|93
1723645380000|2024-08-14 14:23:00|2084.3|2084|2085.3|2085|2085.3|2085|2084.2|2083.9|59
1723645390000|2024-08-14 14:23:10|2085.4|2085.1|2086|2085.7|2086|2085.7|2085.4|2085.1|46
1723645400000|2024-08-14 14:23:20|2085.9|2085.6|2086.3|2086|2086.5|2086.2|2085.9|2085.6|62
1723645410000|2024-08-14 14:23:30|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2085.9|2085.6|84
1723645420000|2024-08-14 14:23:40|2086.5|2086.2|2086.8|2086.5|2086.9|2086.6|2086.3|2086|125
1723645430000|2024-08-14 14:23:50|2086.5|2086.2|2086.7|2086.4|2087|2086.7|2086.5|2086.2|50
1723645440000|2024-08-14 14:24:00|2086.6|2086.3|2086|2085.7|2086.8|2086.5|2085.6|2085.3|129
1723645450000|2024-08-14 14:24:10|2085.9|2085.6|2085.6|2085.3|2086|2085.7|2085.4|2085.1|46
1723645460000|2024-08-14 14:24:20|2085.5|2085.2|2085.3|2085|2085.6|2085.3|2085.3|2085|60
1723645470000|2024-08-14 14:24:30|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085|2084.7|51
1723645480000|2024-08-14 14:24:40|2085.5|2085.2|2085.5|2085.2|2085.8|2085.5|2085.2|2084.9|21
1723645490000|2024-08-14 14:24:50|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.1|2084.8|46
1723645500000|2024-08-14 14:25:00|2085.4|2085.1|2085.9|2085.6|2086|2085.7|2085|2084.7|117
1723645510000|2024-08-14 14:25:10|2086|2085.7|2085|2084.7|2086.1|2085.8|2084.8|2084.5|103
1723645520000|2024-08-14 14:25:20|2085.1|2084.8|2085.8|2085.5|2085.8|2085.5|2084.8|2084.5|45
1723645530000|2024-08-14 14:25:30|2085.9|2085.6|2086.2|2085.9|2086.3|2086|2085.7|2085.4|42
1723645540000|2024-08-14 14:25:40|2086.1|2085.8|2086.5|2086.2|2086.6|2086.3|2085.9|2085.6|31
1723645550000|2024-08-14 14:25:50|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.2|2085.9|15
1723645560000|2024-08-14 14:26:00|2086.4|2086.1|2086|2085.7|2086.8|2086.5|2086|2085.7|64
1723645570000|2024-08-14 14:26:10|2085.6|2085.3|2084.8|2084.5|2085.6|2085.3|2084.5|2084.2|65
1723645580000|2024-08-14 14:26:20|2084.7|2084.4|2084.9|2084.6|2085.5|2085.2|2084.5|2084.2|95
1723645590000|2024-08-14 14:26:30|2085|2084.7|2085.7|2085.4|2085.8|2085.5|2084.9|2084.6|30
1723645600000|2024-08-14 14:26:40|2085.6|2085.3|2085|2084.7|2085.7|2085.4|2085|2084.7|19
1723645610000|2024-08-14 14:26:50|2084.9|2084.6|2084.5|2084.2|2085.1|2084.8|2084.3|2084|245
1723645620000|2024-08-14 14:27:00|2084.3|2084|2083.6|2083.3|2084.5|2084.2|2083.4|2083.1|89
1723645630000|2024-08-14 14:27:10|2083.7|2083.4|2084.6|2084.3|2084.7|2084.4|2083.5|2083.2|67
1723645640000|2024-08-14 14:27:20|2084.5|2084.2|2085|2084.7|2085|2084.7|2084.4|2084.1|25
1723645650000|2024-08-14 14:27:30|2085.1|2084.8|2085.2|2084.9|2085.7|2085.4|2085|2084.7|34
1723645660000|2024-08-14 14:27:40|2085.1|2084.8|2085.6|2085.3|2085.9|2085.6|2085.1|2084.8|14
1723645670000|2024-08-14 14:27:50|2085.8|2085.5|2086.3|2086|2086.4|2086.1|2085.7|2085.4|27
1723645680000|2024-08-14 14:28:00|2086.4|2086.1|2086.8|2086.5|2086.8|2086.5|2086.2|2085.9|78
1723645690000|2024-08-14 14:28:10|2086.7|2086.4|2086.9|2086.6|2087.2|2086.9|2086.7|2086.4|43
1723645700000|2024-08-14 14:28:20|2087|2086.7|2087.5|2087.2|2087.6|2087.3|2087|2086.7|33
1723645710000|2024-08-14 14:28:30|2087.4|2087.1|2086.6|2086.3|2087.4|2087.1|2086.4|2086.1|69
1723645720000|2024-08-14 14:28:40|2086.5|2086.2|2085.7|2085.4|2086.5|2086.2|2085.7|2085.4|34
1723645730000|2024-08-14 14:28:50|2085.6|2085.3|2084.8|2084.5|2085.7|2085.4|2084.7|2084.4|27
1723645740000|2024-08-14 14:29:00|2085.3|2085|2085.3|2085|2085.8|2085.5|2085.1|2084.8|47
1723645750000|2024-08-14 14:29:10|2085.2|2084.9|2085.8|2085.5|2085.8|2085.5|2085.2|2084.9|24
1723645760000|2024-08-14 14:29:20|2085.7|2085.4|2086.2|2085.9|2086.4|2086.1|2085.5|2085.2|48
1723645770000|2024-08-14 14:29:30|2086.5|2086.2|2086.3|2086|2086.7|2086.4|2086.2|2085.9|59
1723645780000|2024-08-14 14:29:40|2086.4|2086.1|2086.3|2086|2086.5|2086.2|2085.9|2085.6|46
1723645790000|2024-08-14 14:29:50|2086.2|2085.9|2085.9|2085.6|2086.3|2086|2085.6|2085.3|96
1723645800000|2024-08-14 14:30:00|2085.5|2085.2|2086.4|2086.1|2086.5|2086.2|2085.4|2085.1|58
1723645810000|2024-08-14 14:30:10|2086.1|2085.8|2085.5|2085.2|2086.4|2086.1|2085.5|2085.2|44
1723645820000|2024-08-14 14:30:20|2085.7|2085.4|2086.6|2086.3|2086.6|2086.3|2085.6|2085.3|25
1723645830000|2024-08-14 14:30:30|2086.5|2086.2|2085.4|2085.1|2086.5|2086.2|2085.3|2085|28
1723645840000|2024-08-14 14:30:40|2085.5|2085.2|2085.1|2084.8|2085.9|2085.6|2085.1|2084.8|30
1723645850000|2024-08-14 14:30:50|2085.2|2084.9|2084.4|2084.1|2085.2|2084.9|2084.4|2084.1|33
1723645860000|2024-08-14 14:31:00|2084.3|2084|2084.6|2084.3|2084.9|2084.6|2084|2083.7|43
1723645870000|2024-08-14 14:31:10|2084.5|2084.2|2084.7|2084.4|2084.9|2084.6|2084.4|2084.1|22
1723645880000|2024-08-14 14:31:20|2084.9|2084.6|2084|2083.7|2085|2084.7|2083.9|2083.6|82
1723645890000|2024-08-14 14:31:30|2084.1|2083.8|2084|2083.7|2084.6|2084.3|2083.6|2083.3|96
1723645900000|2024-08-14 14:31:40|2083.9|2083.6|2083.2|2082.9|2083.9|2083.6|2083.1|2082.8|48
1723645910000|2024-08-14 14:31:50|2083.3|2083|2083|2082.7|2083.6|2083.3|2083|2082.7|33
1723645920000|2024-08-14 14:32:00|2083.1|2082.8|2083.3|2083|2083.5|2083.2|2082.9|2082.6|52
1723645930000|2024-08-14 14:32:10|2083.5|2083.2|2082.3|2082|2083.5|2083.2|2082.3|2082|124
1723645940000|2024-08-14 14:32:20|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2081.8|2081.5|71
1723645950000|2024-08-14 14:32:30|2082.3|2082|2083.4|2083.1|2083.7|2083.4|2082.3|2082|76
1723645960000|2024-08-14 14:32:40|2083.3|2083|2082|2081.7|2083.3|2083|2082|2081.7|60
1723645970000|2024-08-14 14:32:50|2081.9|2081.6|2081.4|2081.1|2082.1|2081.8|2081.3|2081|66
1723645980000|2024-08-14 14:33:00|2081.5|2081.2|2081|2080.7|2081.6|2081.3|2080.9|2080.6|63
1723645990000|2024-08-14 14:33:10|2081.2|2080.9|2081.8|2081.5|2082.3|2082|2081.2|2080.9|51
1723646000000|2024-08-14 14:33:20|2081.7|2081.4|2082.4|2082.1|2082.4|2082.1|2081.6|2081.3|16
1723646010000|2024-08-14 14:33:30|2082.3|2082|2081.8|2081.5|2082.3|2082|2081.7|2081.4|12
1723646020000|2024-08-14 14:33:40|2081.7|2081.4|2079.9|2079.6|2081.8|2081.5|2079.9|2079.6|143
1723646030000|2024-08-14 14:33:50|2080|2079.7|2079.8|2079.5|2080.4|2080.1|2079.7|2079.4|82
1723646040000|2024-08-14 14:34:00|2079.7|2079.4|2078.8|2078.5|2080.1|2079.8|2078.7|2078.4|325
1723646050000|2024-08-14 14:34:10|2078.9|2078.6|2078.7|2078.4|2079.1|2078.8|2078.3|2078|89
1723646060000|2024-08-14 14:34:20|2078.8|2078.5|2078.8|2078.5|2078.9|2078.6|2078.3|2078|45
1723646070000|2024-08-14 14:34:30|2078.9|2078.6|2077.3|2077|2078.9|2078.6|2077.3|2077|391
1723646080000|2024-08-14 14:34:40|2077.2|2076.9|2076.2|2075.9|2077.2|2076.9|2076.2|2075.9|186
1723646090000|2024-08-14 14:34:50|2076.3|2076|2076.3|2076|2076.7|2076.4|2076|2075.7|89
1723646100000|2024-08-14 14:35:00|2076.4|2076.1|2077.4|2077.1|2077.7|2077.4|2076.1|2075.8|225
1723646110000|2024-08-14 14:35:10|2077.5|2077.2|2076.7|2076.4|2077.6|2077.3|2076.7|2076.4|183
1723646120000|2024-08-14 14:35:20|2076.9|2076.6|2078.3|2078|2078.6|2078.3|2076.9|2076.6|226
1723646130000|2024-08-14 14:35:30|2078.2|2077.9|2076.9|2076.6|2078.2|2077.9|2076.9|2076.6|114
1723646140000|2024-08-14 14:35:40|2077.1|2076.8|2077.8|2077.5|2077.8|2077.5|2077.1|2076.8|56
1723646150000|2024-08-14 14:35:50|2077.9|2077.6|2078.3|2078|2078.7|2078.4|2077.6|2077.3|56
1723646160000|2024-08-14 14:36:00|2078.2|2077.9|2078.9|2078.6|2078.9|2078.6|2077.9|2077.6|119
1723646170000|2024-08-14 14:36:10|2079.1|2078.8|2079.2|2078.9|2079.5|2079.2|2078.7|2078.4|116
1723646180000|2024-08-14 14:36:20|2079.4|2079.1|2079.8|2079.5|2080|2079.7|2079.4|2079.1|48
1723646190000|2024-08-14 14:36:30|2079.6|2079.3|2080|2079.7|2080.5|2080.2|2079.6|2079.3|92
1723646200000|2024-08-14 14:36:40|2079.8|2079.5|2079.8|2079.5|2080|2079.7|2079.4|2079.1|34
1723646210000|2024-08-14 14:36:50|2079.7|2079.4|2079.7|2079.4|2080|2079.7|2079.3|2079|53
1723646220000|2024-08-14 14:37:00|2079.8|2079.5|2080.5|2080.2|2080.5|2080.2|2079.6|2079.3|46
1723646230000|2024-08-14 14:37:10|2080.4|2080.1|2080.8|2080.5|2080.9|2080.6|2080.1|2079.8|38
1723646240000|2024-08-14 14:37:20|2080.7|2080.4|2080.4|2080.1|2080.7|2080.4|2079.9|2079.6|61
1723646250000|2024-08-14 14:37:30|2080.3|2080|2080|2079.7|2080.4|2080.1|2079.7|2079.4|58
1723646260000|2024-08-14 14:37:40|2080.1|2079.8|2079.4|2079.1|2080.2|2079.9|2079.4|2079.1|56
1723646270000|2024-08-14 14:37:50|2079.7|2079.4|2078.9|2078.6|2080.2|2079.9|2078.9|2078.6|24
1723646280000|2024-08-14 14:38:00|2079|2078.7|2079|2078.7|2079.4|2079.1|2078.6|2078.3|60
1723646290000|2024-08-14 14:38:10|2078.9|2078.6|2078.7|2078.4|2079|2078.7|2078.1|2077.8|65
1723646300000|2024-08-14 14:38:20|2078.5|2078.2|2079.2|2078.9|2079.2|2078.9|2078.5|2078.2|249
1723646310000|2024-08-14 14:38:30|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2078.5|2078.2|51
1723646320000|2024-08-14 14:38:40|2079.3|2079|2079.6|2079.3|2079.8|2079.5|2079.3|2079|73
1723646330000|2024-08-14 14:38:50|2079.8|2079.5|2080.3|2080|2080.4|2080.1|2079.6|2079.3|37
1723646340000|2024-08-14 14:39:00|2080.2|2079.9|2080.2|2079.9|2080.4|2080.1|2080|2079.7|60
1723646350000|2024-08-14 14:39:10|2080.3|2080|2080.3|2080|2080.5|2080.2|2080.1|2079.8|43
1723646360000|2024-08-14 14:39:20|2080.1|2079.8|2079.8|2079.5|2080.3|2080|2079.3|2079|50
1723646370000|2024-08-14 14:39:30|2079.9|2079.6|2079.9|2079.6|2080.1|2079.8|2079.6|2079.3|43
1723646380000|2024-08-14 14:39:40|2080|2079.7|2079.5|2079.2|2080.4|2080.1|2079.5|2079.2|82
1723646390000|2024-08-14 14:39:50|2079.6|2079.3|2080.3|2080|2080.3|2080|2079.5|2079.2|24
1723646400000|2024-08-14 14:40:00|2080.4|2080.1|2081.3|2081|2081.4|2081.1|2080.1|2079.8|94
1723646410000|2024-08-14 14:40:10|2081|2080.7|2080.9|2080.6|2081.4|2081.1|2080.9|2080.6|40
1723646420000|2024-08-14 14:40:20|2080.8|2080.5|2081.2|2080.9|2081.3|2081|2080.4|2080.1|67
1723646430000|2024-08-14 14:40:30|2081.1|2080.8|2080.8|2080.5|2081.1|2080.8|2080.6|2080.3|44
1723646440000|2024-08-14 14:40:40|2080.9|2080.6|2082.1|2081.8|2082.1|2081.8|2080.8|2080.5|50
1723646450000|2024-08-14 14:40:50|2082|2081.7|2083|2082.7|2083.3|2083|2082|2081.7|155
1723646460000|2024-08-14 14:41:00|2083.1|2082.8|2083.7|2083.4|2084|2083.7|2083|2082.7|112
1723646470000|2024-08-14 14:41:10|2083.8|2083.5|2083.8|2083.5|2084.1|2083.8|2083.6|2083.3|51
1723646480000|2024-08-14 14:41:20|2083.9|2083.6|2083.3|2083|2084.1|2083.8|2083.3|2083|51
1723646490000|2024-08-14 14:41:30|2083.4|2083.1|2083.1|2082.8|2083.6|2083.3|2083.1|2082.8|23
1723646500000|2024-08-14 14:41:40|2083|2082.7|2083.1|2082.8|2083.3|2083|2082.9|2082.6|14
1723646510000|2024-08-14 14:41:50|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.6|2082.3|24
1723646520000|2024-08-14 14:42:00|2082.9|2082.6|2082.1|2081.8|2083.1|2082.8|2082.1|2081.8|42
1723646530000|2024-08-14 14:42:10|2082|2081.7|2081.6|2081.3|2082.1|2081.8|2081.3|2081|55
1723646540000|2024-08-14 14:42:20|2081.7|2081.4|2081.4|2081.1|2081.9|2081.6|2081.4|2081.1|34
1723646550000|2024-08-14 14:42:30|2081.5|2081.2|2080.6|2080.3|2081.8|2081.5|2080.5|2080.2|68
1723646560000|2024-08-14 14:42:40|2080.5|2080.2|2080.7|2080.4|2081.1|2080.8|2080.5|2080.2|17
1723646570000|2024-08-14 14:42:50|2080.8|2080.5|2080.5|2080.2|2080.8|2080.5|2080.2|2079.9|42
1723646580000|2024-08-14 14:43:00|2080.4|2080.1|2080.2|2079.9|2080.8|2080.5|2080|2079.7|116
1723646590000|2024-08-14 14:43:10|2080.1|2079.8|2079.2|2078.9|2080.2|2079.9|2079.2|2078.9|54
1723646600000|2024-08-14 14:43:20|2079.3|2079|2078.8|2078.5|2079.4|2079.1|2078.8|2078.5|101
1723646610000|2024-08-14 14:43:30|2078.9|2078.6|2078.8|2078.5|2079.2|2078.9|2078.7|2078.4|43
1723646620000|2024-08-14 14:43:40|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|63
1723646630000|2024-08-14 14:43:50|2079|2078.7|2079|2078.7|2079.3|2079|2079|2078.7|36
1723646640000|2024-08-14 14:44:00|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.5|2078.2|28
1723646650000|2024-08-14 14:44:10|2078.5|2078.2|2079.2|2078.9|2079.2|2078.9|2078.4|2078.1|63
1723646660000|2024-08-14 14:44:20|2079.4|2079.1|2079.4|2079.1|2079.6|2079.3|2079|2078.7|58
1723646670000|2024-08-14 14:44:30|2079.3|2079|2078.2|2077.9|2079.6|2079.3|2078.1|2077.8|22
1723646680000|2024-08-14 14:44:40|2078.1|2077.8|2078.6|2078.3|2078.7|2078.4|2078.1|2077.8|22
1723646690000|2024-08-14 14:44:50|2078.7|2078.4|2078.5|2078.2|2078.7|2078.4|2078.4|2078.1|13
1723646700000|2024-08-14 14:45:00|2078.4|2078.1|2078.7|2078.4|2079.1|2078.8|2078.1|2077.8|60
1723646710000|2024-08-14 14:45:10|2078.6|2078.3|2079.6|2079.3|2079.8|2079.5|2078.1|2077.8|143
1723646720000|2024-08-14 14:45:20|2079.5|2079.2|2080.4|2080.1|2080.4|2080.1|2079.3|2079|185
1723646730000|2024-08-14 14:45:30|2080.2|2079.9|2079.6|2079.3|2080.2|2079.9|2079.6|2079.3|191
1723646740000|2024-08-14 14:45:40|2079.7|2079.4|2078.9|2078.6|2079.7|2079.4|2078.8|2078.5|46
1723646750000|2024-08-14 14:45:50|2079|2078.7|2078.5|2078.2|2079.1|2078.8|2078.5|2078.2|19
1723646760000|2024-08-14 14:46:00|2078.6|2078.3|2078.5|2078.2|2079.2|2078.9|2078.4|2078.1|42
1723646770000|2024-08-14 14:46:10|2078.3|2078|2079|2078.7|2079.1|2078.8|2078.3|2078|22
1723646780000|2024-08-14 14:46:20|2078.9|2078.6|2078.9|2078.6|2079.1|2078.8|2078.4|2078.1|25
1723646790000|2024-08-14 14:46:30|2079.1|2078.8|2078.6|2078.3|2079.2|2078.9|2078.3|2078|19
1723646800000|2024-08-14 14:46:40|2078.5|2078.2|2078.6|2078.3|2078.9|2078.6|2078.3|2078|42
1723646810000|2024-08-14 14:46:50|2078.5|2078.2|2078.8|2078.5|2078.9|2078.6|2078.5|2078.2|16
1723646820000|2024-08-14 14:47:00|2078.9|2078.6|2079.6|2079.3|2079.6|2079.3|2078.9|2078.6|45
1723646830000|2024-08-14 14:47:10|2079.5|2079.2|2079.6|2079.3|2079.7|2079.4|2079.5|2079.2|22
1723646840000|2024-08-14 14:47:20|2079.5|2079.2|2079.8|2079.5|2080.7|2080.4|2079.5|2079.2|37
1723646850000|2024-08-14 14:47:30|2080|2079.7|2080.4|2080.1|2080.5|2080.2|2080|2079.7|29
1723646860000|2024-08-14 14:47:40|2080.5|2080.2|2080.1|2079.8|2080.6|2080.3|2079.9|2079.6|28
1723646870000|2024-08-14 14:47:50|2080|2079.7|2080.4|2080.1|2080.5|2080.2|2079.9|2079.6|63
1723646880000|2024-08-14 14:48:00|2080.6|2080.3|2079.8|2079.5|2080.6|2080.3|2079.7|2079.4|65
1723646890000|2024-08-14 14:48:10|2080|2079.7|2079.9|2079.6|2080.2|2079.9|2079.6|2079.3|36
1723646900000|2024-08-14 14:48:20|2079.8|2079.5|2079.2|2078.9|2079.8|2079.5|2079.2|2078.9|31
1723646910000|2024-08-14 14:48:30|2079.1|2078.8|2079.3|2079|2079.3|2079|2078.8|2078.5|51
1723646920000|2024-08-14 14:48:40|2079.2|2078.9|2079|2078.7|2079.3|2079|2078.6|2078.3|40
1723646930000|2024-08-14 14:48:50|2078.9|2078.6|2078.7|2078.4|2078.9|2078.6|2078.5|2078.2|28
1723646940000|2024-08-14 14:49:00|2078.8|2078.5|2079.2|2078.9|2079.4|2079.1|2078.5|2078.2|59
1723646950000|2024-08-14 14:49:10|2079.1|2078.8|2079.1|2078.8|2079.3|2079|2078.8|2078.5|34
1723646960000|2024-08-14 14:49:20|2079|2078.7|2080.3|2080|2080.3|2080|2079|2078.7|33
1723646970000|2024-08-14 14:49:30|2080.4|2080.1|2080.9|2080.6|2081|2080.7|2080.4|2080.1|45
1723646980000|2024-08-14 14:49:40|2080.7|2080.4|2081|2080.7|2081.4|2081.1|2080.5|2080.2|62
1723646990000|2024-08-14 14:49:50|2081.1|2080.8|2081.4|2081.1|2081.5|2081.2|2080.9|2080.6|39
1723647000000|2024-08-14 14:50:00|2081.3|2081|2081|2080.7|2081.3|2081|2080.6|2080.3|36
1723647010000|2024-08-14 14:50:10|2081.1|2080.8|2081.5|2081.2|2081.5|2081.2|2081.1|2080.8|37
1723647020000|2024-08-14 14:50:20|2081.4|2081.1|2081.3|2081|2081.7|2081.4|2080.9|2080.6|47
1723647030000|2024-08-14 14:50:30|2081.2|2080.9|2080.2|2079.9|2081.4|2081.1|2080.1|2079.8|153
1723647040000|2024-08-14 14:50:40|2080.1|2079.8|2079.5|2079.2|2080.1|2079.8|2079.3|2079|43
1723647050000|2024-08-14 14:50:50|2079.6|2079.3|2079.4|2079.1|2079.7|2079.4|2079.2|2078.9|49
1723647060000|2024-08-14 14:51:00|2079.3|2079|2079|2078.7|2079.4|2079.1|2078.9|2078.6|45
1723647070000|2024-08-14 14:51:10|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.8|2078.5|69
1723647080000|2024-08-14 14:51:20|2078.8|2078.5|2078.1|2077.8|2078.8|2078.5|2078|2077.7|96
1723647090000|2024-08-14 14:51:30|2078|2077.7|2077.8|2077.5|2078|2077.7|2077.4|2077.1|87
1723647100000|2024-08-14 14:51:40|2078.1|2077.8|2077.9|2077.6|2078.3|2078|2077.7|2077.4|46
1723647110000|2024-08-14 14:51:50|2077.6|2077.3|2077.6|2077.3|2078|2077.7|2077.3|2077|31
1723647120000|2024-08-14 14:52:00|2077.5|2077.2|2078|2077.7|2078.2|2077.9|2077.5|2077.2|109
1723647130000|2024-08-14 14:52:10|2078.1|2077.8|2078|2077.7|2078.1|2077.8|2077.7|2077.4|54
1723647140000|2024-08-14 14:52:20|2077.9|2077.6|2078.6|2078.3|2079|2078.7|2077.9|2077.6|136
1723647150000|2024-08-14 14:52:30|2078.7|2078.4|2078.8|2078.5|2079.2|2078.9|2078.6|2078.3|103
1723647160000|2024-08-14 14:52:40|2078.9|2078.6|2078.6|2078.3|2079.5|2079.2|2078.3|2078|61
1723647170000|2024-08-14 14:52:50|2078.5|2078.2|2079.3|2079|2079.3|2079|2078.5|2078.2|73
1723647180000|2024-08-14 14:53:00|2079.2|2078.9|2079.6|2079.3|2079.8|2079.5|2078.9|2078.6|34
1723647190000|2024-08-14 14:53:10|2079.5|2079.2|2079.8|2079.5|2079.8|2079.5|2079.3|2079|38
1723647200000|2024-08-14 14:53:20|2079.9|2079.6|2079.7|2079.4|2080|2079.7|2079.5|2079.2|37
1723647210000|2024-08-14 14:53:30|2079.8|2079.5|2079.8|2079.5|2080|2079.7|2079.7|2079.4|11
1723647220000|2024-08-14 14:53:40|2079.7|2079.4|2080.1|2079.8|2080.3|2080|2079.5|2079.2|28
1723647230000|2024-08-14 14:53:50|2080|2079.7|2080.2|2079.9|2080.3|2080|2080|2079.7|12
1723647240000|2024-08-14 14:54:00|2080.1|2079.8|2078.6|2078.3|2080.1|2079.8|2078.5|2078.2|130
1723647250000|2024-08-14 14:54:10|2078.8|2078.5|2078.9|2078.6|2079.1|2078.8|2078.6|2078.3|124
1723647260000|2024-08-14 14:54:20|2079|2078.7|2079.8|2079.5|2079.8|2079.5|2079|2078.7|11
1723647270000|2024-08-14 14:54:30|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.7|2079.4|12
1723647280000|2024-08-14 14:54:40|2079.9|2079.6|2080.2|2079.9|2080.2|2079.9|2079.9|2079.6|28
1723647290000|2024-08-14 14:54:50|2080.1|2079.8|2080.5|2080.2|2080.5|2080.2|2080.1|2079.8|19
1723647300000|2024-08-14 14:55:00|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2079.9|2079.6|47
1723647310000|2024-08-14 14:55:10|2080.6|2080.3|2081.4|2081.1|2081.4|2081.1|2080.5|2080.2|58
1723647320000|2024-08-14 14:55:20|2081.3|2081|2081.1|2080.8|2081.3|2081|2080.8|2080.5|85
1723647330000|2024-08-14 14:55:30|2081.2|2080.9|2081.8|2081.5|2081.8|2081.5|2081.2|2080.9|53
1723647340000|2024-08-14 14:55:40|2081.9|2081.6|2082.2|2081.9|2082.3|2082|2081.8|2081.5|38
1723647350000|2024-08-14 14:55:50|2082.3|2082|2082.1|2081.8|2082.4|2082.1|2082.1|2081.8|36
1723647360000|2024-08-14 14:56:00|2082.3|2082|2082.9|2082.6|2082.9|2082.6|2082.2|2081.9|76
1723647370000|2024-08-14 14:56:10|2083|2082.7|2083.1|2082.8|2083.3|2083|2083|2082.7|41
1723647380000|2024-08-14 14:56:20|2083.2|2082.9|2083.5|2083.2|2083.5|2083.2|2083.2|2082.9|51
1723647390000|2024-08-14 14:56:30|2083.6|2083.3|2082.2|2081.9|2083.7|2083.4|2082.2|2081.9|80
1723647400000|2024-08-14 14:56:40|2082.1|2081.8|2081.6|2081.3|2082.1|2081.8|2081.4|2081.1|55
1723647410000|2024-08-14 14:56:50|2081.7|2081.4|2081.2|2080.9|2081.7|2081.4|2081|2080.7|21
1723647420000|2024-08-14 14:57:00|2081.3|2081|2081.2|2080.9|2081.4|2081.1|2081|2080.7|28
1723647430000|2024-08-14 14:57:10|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2080.6|2080.3|32
1723647440000|2024-08-14 14:57:20|2081.3|2081|2081.8|2081.5|2082.2|2081.9|2081.3|2081|31
1723647450000|2024-08-14 14:57:30|2081.9|2081.6|2082.3|2082|2082.4|2082.1|2081.9|2081.6|12
1723647460000|2024-08-14 14:57:40|2082.4|2082.1|2082.5|2082.2|2082.7|2082.4|2082.3|2082|12
1723647470000|2024-08-14 14:57:50|2082.3|2082|2081.8|2081.5|2082.3|2082|2081.7|2081.4|13
1723647480000|2024-08-14 14:58:00|2081.7|2081.4|2081.9|2081.6|2082|2081.7|2081.5|2081.2|11
1723647490000|2024-08-14 14:58:10|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.3|2081|16
1723647500000|2024-08-14 14:58:20|2081.9|2081.6|2081.5|2081.2|2082.1|2081.8|2081.5|2081.2|15
1723647510000|2024-08-14 14:58:30|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.1|2080.8|15
1723647520000|2024-08-14 14:58:40|2081.5|2081.2|2081.5|2081.2|2081.6|2081.3|2081.3|2081|9
1723647530000|2024-08-14 14:58:50|2081.6|2081.3|2081.8|2081.5|2081.9|2081.6|2081.5|2081.2|18
1723647540000|2024-08-14 14:59:00|2081.7|2081.4|2081.6|2081.3|2081.9|2081.6|2081.4|2081.1|27
1723647550000|2024-08-14 14:59:10|2081.5|2081.2|2081.7|2081.4|2082.2|2081.9|2081.5|2081.2|29
1723647560000|2024-08-14 14:59:20|2081.6|2081.3|2081.6|2081.3|2082|2081.7|2081.6|2081.3|10
1723647570000|2024-08-14 14:59:30|2081.7|2081.4|2082.7|2082.4|2082.9|2082.6|2081.7|2081.4|117
1723647580000|2024-08-14 14:59:40|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082|2081.7|64
1723647590000|2024-08-14 14:59:50|2082.4|2082.1|2082.6|2082.3|2082.7|2082.4|2082.4|2082.1|38
1723647600000|2024-08-14 15:00:00|2082.4|2082.1|2083.4|2083.1|2083.4|2083.1|2082.4|2082.1|62
1723647610000|2024-08-14 15:00:10|2083.3|2083|2083.3|2083|2083.6|2083.3|2083.2|2082.9|39
1723647620000|2024-08-14 15:00:20|2083.4|2083.1|2082.8|2082.5|2083.7|2083.4|2082.8|2082.5|43
1723647630000|2024-08-14 15:00:30|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|31
1723647640000|2024-08-14 15:00:40|2082.4|2082.1|2082|2081.7|2082.4|2082.1|2081.9|2081.6|37
1723647650000|2024-08-14 15:00:50|2081.8|2081.5|2082.2|2081.9|2082.3|2082|2081.7|2081.4|62
1723647660000|2024-08-14 15:01:00|2082.3|2082|2083|2082.7|2083|2082.7|2082.2|2081.9|25
1723647670000|2024-08-14 15:01:10|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.3|2082|24
1723647680000|2024-08-14 15:01:20|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.7|2082.4|7
1723647690000|2024-08-14 15:01:30|2083.2|2082.9|2082.9|2082.6|2083.5|2083.2|2082.9|2082.6|43
1723647700000|2024-08-14 15:01:40|2082.8|2082.5|2083.1|2082.8|2083.4|2083.1|2082.7|2082.4|15
1723647710000|2024-08-14 15:01:50|2083|2082.7|2083|2082.7|2083.1|2082.8|2082.7|2082.4|24
1723647720000|2024-08-14 15:02:00|2082.9|2082.6|2082.8|2082.5|2083.2|2082.9|2082.8|2082.5|14
1723647730000|2024-08-14 15:02:10|2082.7|2082.4|2082.6|2082.3|2083.1|2082.8|2082.6|2082.3|28
1723647740000|2024-08-14 15:02:20|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.4|2082.1|41
1723647750000|2024-08-14 15:02:30|2082.9|2082.6|2082.9|2082.6|2083.2|2082.9|2082.7|2082.4|31
1723647760000|2024-08-14 15:02:40|2083|2082.7|2082.6|2082.3|2083|2082.7|2082.6|2082.3|10
1723647770000|2024-08-14 15:02:50|2082.5|2082.2|2082.6|2082.3|2082.9|2082.6|2082.5|2082.2|11
1723647780000|2024-08-14 15:03:00|2082.7|2082.4|2082.2|2081.9|2082.7|2082.4|2082|2081.7|21
1723647790000|2024-08-14 15:03:10|2082.1|2081.8|2082.8|2082.5|2082.9|2082.6|2082.1|2081.8|20
1723647800000|2024-08-14 15:03:20|2083|2082.7|2083.1|2082.8|2083.4|2083.1|2082.6|2082.3|38
1723647810000|2024-08-14 15:03:30|2083.2|2082.9|2083.8|2083.5|2083.8|2083.5|2083.2|2082.9|23
1723647820000|2024-08-14 15:03:40|2083.9|2083.6|2083.3|2083|2083.9|2083.6|2083.2|2082.9|41
1723647830000|2024-08-14 15:03:50|2083.4|2083.1|2083.7|2083.4|2083.8|2083.5|2083.3|2083|17
1723647840000|2024-08-14 15:04:00|2083.6|2083.3|2084.1|2083.8|2084.1|2083.8|2083.6|2083.3|46
1723647850000|2024-08-14 15:04:10|2084|2083.7|2084.2|2083.9|2084.3|2084|2084|2083.7|31
1723647860000|2024-08-14 15:04:20|2084.3|2084|2084.4|2084.1|2084.5|2084.2|2084.2|2083.9|29
1723647870000|2024-08-14 15:04:30|2084.5|2084.2|2084.5|2084.2|2084.8|2084.5|2084.4|2084.1|51
1723647880000|2024-08-14 15:04:40|2084.4|2084.1|2084.7|2084.4|2084.9|2084.6|2084.4|2084.1|75
1723647890000|2024-08-14 15:04:50|2084.6|2084.3|2084.4|2084.1|2084.8|2084.5|2084.4|2084.1|49
1723647900000|2024-08-14 15:05:00|2084.5|2084.2|2084.8|2084.5|2085.1|2084.8|2084.4|2084.1|51
1723647910000|2024-08-14 15:05:10|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.3|2084|85
1723647920000|2024-08-14 15:05:20|2084.6|2084.3|2083.5|2083.2|2084.6|2084.3|2083.5|2083.2|60
1723647930000|2024-08-14 15:05:30|2083.4|2083.1|2083.4|2083.1|2083.6|2083.3|2083|2082.7|51
1723647940000|2024-08-14 15:05:40|2083.3|2083|2084.1|2083.8|2084.1|2083.8|2083.2|2082.9|44
1723647950000|2024-08-14 15:05:50|2084.3|2084|2084.1|2083.8|2084.3|2084|2084.1|2083.8|36
1723647960000|2024-08-14 15:06:00|2084|2083.7|2083.7|2083.4|2084.1|2083.8|2083.7|2083.4|19
1723647970000|2024-08-14 15:06:10|2083.6|2083.3|2083.3|2083|2083.7|2083.4|2083.3|2083|26
1723647980000|2024-08-14 15:06:20|2083.1|2082.8|2083.3|2083|2083.5|2083.2|2083|2082.7|21
1723647990000|2024-08-14 15:06:30|2083.1|2082.8|2083.2|2082.9|2083.5|2083.2|2083|2082.7|36
1723648000000|2024-08-14 15:06:40|2083.1|2082.8|2083.3|2083|2083.4|2083.1|2083.1|2082.8|12
1723648010000|2024-08-14 15:06:50|2083.2|2082.9|2082.8|2082.5|2083.4|2083.1|2082.8|2082.5|41
1723648020000|2024-08-14 15:07:00|2082.7|2082.4|2082|2081.7|2082.7|2082.4|2081.8|2081.5|63
1723648030000|2024-08-14 15:07:10|2081.9|2081.6|2082.2|2081.9|2082.2|2081.9|2081.7|2081.4|31
1723648040000|2024-08-14 15:07:20|2082.3|2082|2083.4|2083.1|2083.4|2083.1|2082.3|2082|51
1723648050000|2024-08-14 15:07:30|2083.5|2083.2|2083|2082.7|2083.5|2083.2|2082.9|2082.6|11
1723648060000|2024-08-14 15:07:40|2083.1|2082.8|2082.7|2082.4|2083.1|2082.8|2082.7|2082.4|5
1723648070000|2024-08-14 15:07:50|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.5|2082.2|12
1723648080000|2024-08-14 15:08:00|2082.8|2082.5|2082.5|2082.2|2082.9|2082.6|2082.4|2082.1|10
1723648090000|2024-08-14 15:08:10|2082.4|2082.1|2082|2081.7|2082.6|2082.3|2082|2081.7|22
1723648100000|2024-08-14 15:08:20|2082.1|2081.8|2081.8|2081.5|2082.2|2081.9|2081.7|2081.4|287
1723648110000|2024-08-14 15:08:30|2081.9|2081.6|2081.1|2080.8|2082|2081.7|2081|2080.7|41
1723648120000|2024-08-14 15:08:40|2081.2|2080.9|2081.8|2081.5|2081.8|2081.5|2081.2|2080.9|32
1723648130000|2024-08-14 15:08:50|2081.9|2081.6|2081.7|2081.4|2081.9|2081.6|2081.4|2081.1|6
1723648140000|2024-08-14 15:09:00|2081.6|2081.3|2081.1|2080.8|2081.6|2081.3|2081.1|2080.8|45
1723648150000|2024-08-14 15:09:10|2081.2|2080.9|2081.2|2080.9|2081.5|2081.2|2081.1|2080.8|28
1723648160000|2024-08-14 15:09:20|2081.3|2081|2081.8|2081.5|2081.8|2081.5|2081.1|2080.8|26
1723648170000|2024-08-14 15:09:30|2081.7|2081.4|2080.9|2080.6|2081.8|2081.5|2080.7|2080.4|46
1723648180000|2024-08-14 15:09:40|2080.8|2080.5|2080.7|2080.4|2080.9|2080.6|2080.4|2080.1|57
1723648190000|2024-08-14 15:09:50|2080.6|2080.3|2080.6|2080.3|2080.9|2080.6|2080.4|2080.1|91
1723648200000|2024-08-14 15:10:00|2080.5|2080.2|2080.9|2080.6|2081.1|2080.8|2080.5|2080.2|13
1723648210000|2024-08-14 15:10:10|2080.8|2080.5|2081.1|2080.8|2081.4|2081.1|2080.8|2080.5|23
1723648220000|2024-08-14 15:10:20|2080.9|2080.6|2081.6|2081.3|2081.7|2081.4|2080.9|2080.6|33
1723648230000|2024-08-14 15:10:30|2081.7|2081.4|2082.2|2081.9|2082.2|2081.9|2081.7|2081.4|44
1723648240000|2024-08-14 15:10:40|2082.4|2082.1|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|22
1723648250000|2024-08-14 15:10:50|2082.6|2082.3|2082.6|2082.3|2082.8|2082.5|2082.6|2082.3|28
1723648260000|2024-08-14 15:11:00|2082.5|2082.2|2083.2|2082.9|2083.2|2082.9|2082.2|2081.9|18
1723648270000|2024-08-14 15:11:10|2083.1|2082.8|2083.6|2083.3|2083.6|2083.3|2083.1|2082.8|25
1723648280000|2024-08-14 15:11:20|2083.5|2083.2|2083.5|2083.2|2083.6|2083.3|2083.1|2082.8|32
1723648290000|2024-08-14 15:11:30|2083.4|2083.1|2083.2|2082.9|2083.4|2083.1|2083.1|2082.8|20
1723648300000|2024-08-14 15:11:40|2083.1|2082.8|2082.8|2082.5|2083.3|2083|2082.7|2082.4|5
1723648310000|2024-08-14 15:11:50|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.5|2082.2|9
1723648320000|2024-08-14 15:12:00|2082.8|2082.5|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|35
1723648330000|2024-08-14 15:12:10|2082.7|2082.4|2082.7|2082.4|2083.1|2082.8|2082.6|2082.3|11
1723648340000|2024-08-14 15:12:20|2082.9|2082.6|2082.7|2082.4|2082.9|2082.6|2082.5|2082.2|7
1723648350000|2024-08-14 15:12:30|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.4|2082.1|6
1723648360000|2024-08-14 15:12:40|2082.8|2082.5|2082.4|2082.1|2082.8|2082.5|2082.4|2082.1|11
1723648370000|2024-08-14 15:12:50|2082.2|2081.9|2081.9|2081.6|2082.3|2082|2081.8|2081.5|38
1723648380000|2024-08-14 15:13:00|2082.1|2081.8|2082.4|2082.1|2082.5|2082.2|2082.1|2081.8|26
1723648390000|2024-08-14 15:13:10|2082.3|2082|2082.9|2082.6|2083|2082.7|2082.3|2082|14
1723648400000|2024-08-14 15:13:20|2083|2082.7|2083.5|2083.2|2083.7|2083.4|2082.9|2082.6|55
1723648410000|2024-08-14 15:13:30|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.3|2083|23
1723648420000|2024-08-14 15:13:40|2083.6|2083.3|2083.9|2083.6|2083.9|2083.6|2083.6|2083.3|21
1723648430000|2024-08-14 15:13:50|2084|2083.7|2084|2083.7|2084.3|2084|2083.8|2083.5|38
1723648440000|2024-08-14 15:14:00|2083.9|2083.6|2083.8|2083.5|2084.2|2083.9|2083.7|2083.4|45
1723648450000|2024-08-14 15:14:10|2083.7|2083.4|2083.3|2083|2083.9|2083.6|2083.3|2083|19
1723648460000|2024-08-14 15:14:20|2083.2|2082.9|2083.1|2082.8|2083.3|2083|2083.1|2082.8|18
1723648470000|2024-08-14 15:14:30|2083|2082.7|2083.3|2083|2083.3|2083|2083|2082.7|20
1723648480000|2024-08-14 15:14:40|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|42
1723648490000|2024-08-14 15:14:50|2083|2082.7|2083|2082.7|2083.1|2082.8|2082.8|2082.5|8
1723648500000|2024-08-14 15:15:00|2082.9|2082.6|2082.9|2082.6|2083.1|2082.8|2082.7|2082.4|46
1723648510000|2024-08-14 15:15:10|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|10
1723648520000|2024-08-14 15:15:20|2083|2082.7|2082.8|2082.5|2083.3|2083|2082.7|2082.4|13
1723648530000|2024-08-14 15:15:30|2082.7|2082.4|2082.3|2082|2082.7|2082.4|2082.3|2082|22
1723648540000|2024-08-14 15:15:40|2082.5|2082.2|2082.4|2082.1|2082.7|2082.4|2082.3|2082|54
1723648550000|2024-08-14 15:15:50|2082.3|2082|2082.1|2081.8|2082.4|2082.1|2082.1|2081.8|29
1723648560000|2024-08-14 15:16:00|2082|2081.7|2081.3|2081|2082|2081.7|2081.3|2081|74
1723648570000|2024-08-14 15:16:10|2081.2|2080.9|2082|2081.7|2082|2081.7|2081|2080.7|72
1723648580000|2024-08-14 15:16:20|2082.1|2081.8|2082.5|2082.2|2082.5|2082.2|2082.1|2081.8|16
1723648590000|2024-08-14 15:16:30|2082.6|2082.3|2083|2082.7|2083.2|2082.9|2082.4|2082.1|28
1723648600000|2024-08-14 15:16:40|2083.1|2082.8|2082.8|2082.5|2083.2|2082.9|2082.6|2082.3|45
1723648610000|2024-08-14 15:16:50|2083|2082.7|2083.4|2083.1|2083.5|2083.2|2083|2082.7|49
1723648620000|2024-08-14 15:17:00|2083.5|2083.2|2083.4|2083.1|2083.8|2083.5|2083.4|2083.1|21
1723648630000|2024-08-14 15:17:10|2083.3|2083|2082.8|2082.5|2083.6|2083.3|2082.8|2082.5|58
1723648640000|2024-08-14 15:17:20|2083.2|2082.9|2082.8|2082.5|2083.2|2082.9|2082.8|2082.5|34
1723648650000|2024-08-14 15:17:30|2082.7|2082.4|2083.2|2082.9|2083.3|2083|2082.7|2082.4|7
1723648660000|2024-08-14 15:17:40|2083.1|2082.8|2083.1|2082.8|2083.3|2083|2083|2082.7|23
1723648670000|2024-08-14 15:17:50|2083.2|2082.9|2083.8|2083.5|2083.9|2083.6|2083.2|2082.9|59
1723648680000|2024-08-14 15:18:00|2083.6|2083.3|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|42
1723648690000|2024-08-14 15:18:10|2083.4|2083.1|2083.3|2083|2083.6|2083.3|2083.3|2083|29
1723648700000|2024-08-14 15:18:20|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.8|2082.5|17
1723648710000|2024-08-14 15:18:30|2082.8|2082.5|2083.1|2082.8|2083.2|2082.9|2082.6|2082.3|8
1723648720000|2024-08-14 15:18:40|2083.2|2082.9|2082.7|2082.4|2083.2|2082.9|2082.7|2082.4|6
1723648730000|2024-08-14 15:18:50|2082.5|2082.2|2082.8|2082.5|2083.2|2082.9|2082.5|2082.2|11
1723648740000|2024-08-14 15:19:00|2082.9|2082.6|2083.4|2083.1|2083.4|2083.1|2082.8|2082.5|12
1723648750000|2024-08-14 15:19:10|2083.2|2082.9|2083.5|2083.2|2083.5|2083.2|2083|2082.7|8
1723648760000|2024-08-14 15:19:20|2083.4|2083.1|2083.4|2083.1|2083.6|2083.3|2083.1|2082.8|7
1723648770000|2024-08-14 15:19:30|2083.6|2083.3|2083.7|2083.4|2083.8|2083.5|2083.3|2083|9
1723648780000|2024-08-14 15:19:40|2083.6|2083.3|2083.8|2083.5|2083.8|2083.5|2083.4|2083.1|11
1723648790000|2024-08-14 15:19:50|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.6|2083.3|10
1723648800000|2024-08-14 15:20:00|2083.8|2083.5|2084.6|2084.3|2084.6|2084.3|2083.8|2083.5|38
1723648810000|2024-08-14 15:20:10|2084.7|2084.4|2085.2|2084.9|2085.2|2084.9|2084.7|2084.4|52
1723648820000|2024-08-14 15:20:20|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085|2084.7|27
1723648830000|2024-08-14 15:20:30|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2084.8|2084.5|20
1723648840000|2024-08-14 15:20:40|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|10
1723648850000|2024-08-14 15:20:50|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|14
1723648860000|2024-08-14 15:21:00|2084.8|2084.5|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|28
1723648870000|2024-08-14 15:21:10|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|7
1723648880000|2024-08-14 15:21:20|2084.4|2084.1|2084.8|2084.5|2084.9|2084.6|2084.4|2084.1|32
1723648890000|2024-08-14 15:21:30|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.4|2084.1|14
1723648900000|2024-08-14 15:21:40|2084.9|2084.6|2085.1|2084.8|2085.2|2084.9|2084.9|2084.6|7
1723648910000|2024-08-14 15:21:50|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.6|2084.3|17
1723648920000|2024-08-14 15:22:00|2084.9|2084.6|2085|2084.7|2085.1|2084.8|2084.8|2084.5|13
1723648930000|2024-08-14 15:22:10|2084.9|2084.6|2084.3|2084|2085|2084.7|2084.2|2083.9|19
1723648940000|2024-08-14 15:22:20|2084.2|2083.9|2083.9|2083.6|2084.6|2084.3|2083.9|2083.6|41
1723648950000|2024-08-14 15:22:30|2083.8|2083.5|2084.4|2084.1|2084.4|2084.1|2083.7|2083.4|26
1723648960000|2024-08-14 15:22:40|2084.3|2084|2084.2|2083.9|2084.3|2084|2084|2083.7|10
1723648970000|2024-08-14 15:22:50|2084.1|2083.8|2083.9|2083.6|2084.1|2083.8|2083.6|2083.3|29
1723648980000|2024-08-14 15:23:00|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.6|2083.3|25
1723648990000|2024-08-14 15:23:10|2084.2|2083.9|2084.1|2083.8|2084.3|2084|2084.1|2083.8|22
1723649000000|2024-08-14 15:23:20|2084|2083.7|2083.6|2083.3|2084|2083.7|2083.6|2083.3|14
1723649010000|2024-08-14 15:23:30|2083.5|2083.2|2083.3|2083|2083.6|2083.3|2083.3|2083|27
1723649020000|2024-08-14 15:23:40|2083.2|2082.9|2083.9|2083.6|2084.1|2083.8|2083.2|2082.9|185
1723649030000|2024-08-14 15:23:50|2083.8|2083.5|2084|2083.7|2084.2|2083.9|2083.7|2083.4|64
1723649040000|2024-08-14 15:24:00|2084.4|2084.1|2084.3|2084|2084.7|2084.4|2084.3|2084|50
1723649050000|2024-08-14 15:24:10|2084.4|2084.1|2084|2083.7|2084.4|2084.1|2084|2083.7|16
1723649060000|2024-08-14 15:24:20|2084.2|2083.9|2084.4|2084.1|2084.5|2084.2|2084.1|2083.8|23
1723649070000|2024-08-14 15:24:30|2084.3|2084|2084.6|2084.3|2084.7|2084.4|2084.3|2084|43
1723649080000|2024-08-14 15:24:40|2084.5|2084.2|2083.9|2083.6|2084.7|2084.4|2083.9|2083.6|144
1723649090000|2024-08-14 15:24:50|2083.7|2083.4|2084|2083.7|2084|2083.7|2083.4|2083.1|96
1723649100000|2024-08-14 15:25:00|2084.2|2083.9|2084.6|2084.3|2084.7|2084.4|2084.1|2083.8|22
1723649110000|2024-08-14 15:25:10|2084.5|2084.2|2084.1|2083.8|2084.6|2084.3|2084|2083.7|69
1723649120000|2024-08-14 15:25:20|2084|2083.7|2084.4|2084.1|2084.4|2084.1|2084|2083.7|14
1723649130000|2024-08-14 15:25:30|2084.5|2084.2|2084.7|2084.4|2084.8|2084.5|2084.5|2084.2|17
1723649140000|2024-08-14 15:25:40|2084.6|2084.3|2085|2084.7|2085|2084.7|2084.6|2084.3|17
1723649150000|2024-08-14 15:25:50|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|18
1723649160000|2024-08-14 15:26:00|2085|2084.7|2085.4|2085.1|2085.5|2085.2|2085|2084.7|24
1723649170000|2024-08-14 15:26:10|2085.2|2084.9|2084.9|2084.6|2085.4|2085.1|2084.9|2084.6|24
1723649180000|2024-08-14 15:26:20|2085|2084.7|2084.9|2084.6|2085.1|2084.8|2084.8|2084.5|17
1723649190000|2024-08-14 15:26:30|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.7|2084.4|12
1723649200000|2024-08-14 15:26:40|2085.2|2084.9|2085.3|2085|2085.4|2085.1|2085.1|2084.8|17
1723649210000|2024-08-14 15:26:50|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085|2084.7|23
1723649220000|2024-08-14 15:27:00|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085|2084.7|6
1723649230000|2024-08-14 15:27:10|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085|2084.7|8
1723649240000|2024-08-14 15:27:20|2085|2084.7|2085|2084.7|2085.1|2084.8|2085|2084.7|15
1723649250000|2024-08-14 15:27:30|2085.1|2084.8|2085.5|2085.2|2085.5|2085.2|2085|2084.7|14
1723649260000|2024-08-14 15:27:40|2085.6|2085.3|2085.5|2085.2|2085.7|2085.4|2085.4|2085.1|7
1723649270000|2024-08-14 15:27:50|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|20
1723649280000|2024-08-14 15:28:00|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|59
1723649290000|2024-08-14 15:28:10|2085.7|2085.4|2085.3|2085|2085.8|2085.5|2085.2|2084.9|91
1723649300000|2024-08-14 15:28:20|2085.2|2084.9|2085.5|2085.2|2085.6|2085.3|2085.2|2084.9|20
1723649310000|2024-08-14 15:28:30|2085.4|2085.1|2085.5|2085.2|2085.6|2085.3|2085.2|2084.9|61
1723649320000|2024-08-14 15:28:40|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|48
1723649330000|2024-08-14 15:28:50|2085.8|2085.5|2086|2085.7|2086|2085.7|2085.7|2085.4|46
1723649340000|2024-08-14 15:29:00|2085.9|2085.6|2086.3|2086|2086.3|2086|2085.9|2085.6|56
1723649350000|2024-08-14 15:29:10|2086.2|2085.9|2086.3|2086|2086.5|2086.2|2086.2|2085.9|73
1723649360000|2024-08-14 15:29:20|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086.2|2085.9|13
1723649370000|2024-08-14 15:29:30|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|11
1723649380000|2024-08-14 15:29:40|2086.5|2086.2|2086.7|2086.4|2086.8|2086.5|2086.5|2086.2|31
1723649390000|2024-08-14 15:29:50|2086.8|2086.5|2087|2086.7|2087|2086.7|2086.7|2086.4|47
1723649400000|2024-08-14 15:30:00|2087.1|2086.8|2087.2|2086.9|2087.7|2087.4|2087.1|2086.8|157
1723649410000|2024-08-14 15:30:10|2087.1|2086.8|2086.8|2086.5|2087.3|2087|2086.7|2086.4|72
1723649420000|2024-08-14 15:30:20|2087|2086.7|2087.6|2087.3|2087.7|2087.4|2087|2086.7|129
1723649430000|2024-08-14 15:30:30|2087.5|2087.2|2087.9|2087.6|2088.2|2087.9|2087.3|2087|163
1723649440000|2024-08-14 15:30:40|2088|2087.7|2088.3|2088|2089|2088.7|2088|2087.7|408
1723649450000|2024-08-14 15:30:50|2088.1|2087.8|2087.5|2087.2|2088.1|2087.8|2087.4|2087.1|132
1723649460000|2024-08-14 15:31:00|2087.4|2087.1|2087.8|2087.5|2087.8|2087.5|2087.4|2087.1|40
1723649470000|2024-08-14 15:31:10|2087.7|2087.4|2087.5|2087.2|2087.8|2087.5|2087.3|2087|35
1723649480000|2024-08-14 15:31:20|2087.4|2087.1|2086.9|2086.6|2087.4|2087.1|2086.9|2086.6|34
1723649490000|2024-08-14 15:31:30|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.7|2086.4|39
1723649500000|2024-08-14 15:31:40|2087.1|2086.8|2087.6|2087.3|2087.6|2087.3|2087.1|2086.8|52
1723649510000|2024-08-14 15:31:50|2087.5|2087.2|2087.8|2087.5|2087.8|2087.5|2087.3|2087|44
1723649520000|2024-08-14 15:32:00|2087.9|2087.6|2087.8|2087.5|2088.1|2087.8|2087.7|2087.4|48
1723649530000|2024-08-14 15:32:10|2088|2087.7|2087.8|2087.5|2088|2087.7|2087.6|2087.3|37
1723649540000|2024-08-14 15:32:20|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|23
1723649550000|2024-08-14 15:32:30|2088.1|2087.8|2088.7|2088.4|2088.7|2088.4|2088.1|2087.8|40
1723649560000|2024-08-14 15:32:40|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.4|2088.1|39
1723649570000|2024-08-14 15:32:50|2088.9|2088.6|2089.5|2089.2|2089.5|2089.2|2088.9|2088.6|98
1723649580000|2024-08-14 15:33:00|2089.6|2089.3|2089|2088.7|2089.9|2089.6|2089|2088.7|169
1723649590000|2024-08-14 15:33:10|2088.9|2088.6|2089.3|2089|2089.5|2089.2|2088.7|2088.4|128
1723649600000|2024-08-14 15:33:20|2089.2|2088.9|2089.2|2088.9|2089.3|2089|2088.7|2088.4|97
1723649610000|2024-08-14 15:33:30|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|30
1723649620000|2024-08-14 15:33:40|2088.8|2088.5|2089.4|2089.1|2089.5|2089.2|2088.8|2088.5|44
1723649630000|2024-08-14 15:33:50|2089.5|2089.2|2089.8|2089.5|2090|2089.7|2089.5|2089.2|97
1723649640000|2024-08-14 15:34:00|2090|2089.7|2091.1|2090.8|2091.1|2090.8|2090|2089.7|233
1723649650000|2024-08-14 15:34:10|2091|2090.7|2091|2090.7|2091.1|2090.8|2090.8|2090.5|48
1723649660000|2024-08-14 15:34:20|2090.9|2090.6|2090.3|2090|2091.2|2090.9|2090.3|2090|69
1723649670000|2024-08-14 15:34:30|2090.4|2090.1|2090.3|2090|2090.7|2090.4|2090.2|2089.9|49
1723649680000|2024-08-14 15:34:40|2090.4|2090.1|2090.9|2090.6|2091.2|2090.9|2090.4|2090.1|27
1723649690000|2024-08-14 15:34:50|2090.8|2090.5|2090.3|2090|2091|2090.7|2090.1|2089.8|104
1723649700000|2024-08-14 15:35:00|2090.5|2090.2|2090.8|2090.5|2090.9|2090.6|2090.5|2090.2|51
1723649710000|2024-08-14 15:35:10|2090.9|2090.6|2090.6|2090.3|2091|2090.7|2090.6|2090.3|41
1723649720000|2024-08-14 15:35:20|2090.5|2090.2|2090.2|2089.9|2090.5|2090.2|2090.2|2089.9|21
1723649730000|2024-08-14 15:35:30|2090.1|2089.8|2090.3|2090|2090.5|2090.2|2090.1|2089.8|86
1723649740000|2024-08-14 15:35:40|2090.5|2090.2|2091|2090.7|2091|2090.7|2090.4|2090.1|115
1723649750000|2024-08-14 15:35:50|2090.9|2090.6|2090.3|2090|2090.9|2090.6|2090.2|2089.9|31
1723649760000|2024-08-14 15:36:00|2090.4|2090.1|2090.4|2090.1|2090.8|2090.5|2090.2|2089.9|27
1723649770000|2024-08-14 15:36:10|2090.3|2090|2090.2|2089.9|2090.5|2090.2|2090.1|2089.8|18
1723649780000|2024-08-14 15:36:20|2090.3|2090|2090|2089.7|2090.3|2090|2090|2089.7|17
1723649790000|2024-08-14 15:36:30|2089.9|2089.6|2089.6|2089.3|2089.9|2089.6|2089.4|2089.1|50
1723649800000|2024-08-14 15:36:40|2089.7|2089.4|2090.1|2089.8|2090.1|2089.8|2089.6|2089.3|39
1723649810000|2024-08-14 15:36:50|2090|2089.7|2089.9|2089.6|2090.1|2089.8|2089.9|2089.6|8
1723649820000|2024-08-14 15:37:00|2090|2089.7|2090|2089.7|2090.4|2090.1|2089.9|2089.6|51
1723649830000|2024-08-14 15:37:10|2089.9|2089.6|2089.9|2089.6|2090.2|2089.9|2089.6|2089.3|73
1723649840000|2024-08-14 15:37:20|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.7|2089.4|16
1723649850000|2024-08-14 15:37:30|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.8|2089.5|14
1723649860000|2024-08-14 15:37:40|2089.8|2089.5|2089.6|2089.3|2090|2089.7|2089.6|2089.3|26
1723649870000|2024-08-14 15:37:50|2089.5|2089.2|2089.7|2089.4|2089.9|2089.6|2089.5|2089.2|46
1723649880000|2024-08-14 15:38:00|2089.8|2089.5|2090.1|2089.8|2090.2|2089.9|2089.7|2089.4|113
1723649890000|2024-08-14 15:38:10|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090|2089.7|142
1723649900000|2024-08-14 15:38:20|2090.5|2090.2|2090.4|2090.1|2090.6|2090.3|2090.2|2089.9|14
1723649910000|2024-08-14 15:38:30|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|4
1723649920000|2024-08-14 15:38:40|2090.3|2090|2090.4|2090.1|2090.5|2090.2|2090.3|2090|26
1723649930000|2024-08-14 15:38:50|2090.5|2090.2|2090.8|2090.5|2090.8|2090.5|2090.4|2090.1|20
1723649940000|2024-08-14 15:39:00|2090.9|2090.6|2091.1|2090.8|2091.1|2090.8|2090.8|2090.5|60
1723649950000|2024-08-14 15:39:10|2091.2|2090.9|2091.3|2091|2091.4|2091.1|2091.1|2090.8|92
1723649960000|2024-08-14 15:39:20|2091.2|2090.9|2091.6|2091.3|2091.6|2091.3|2091.2|2090.9|52
1723649970000|2024-08-14 15:39:30|2091.7|2091.4|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|19
1723649980000|2024-08-14 15:39:40|2091.7|2091.4|2091.7|2091.4|2091.9|2091.6|2091.7|2091.4|36
1723649990000|2024-08-14 15:39:50|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.6|2091.3|80
1723650000000|2024-08-14 15:40:00|2091.8|2091.5|2092.1|2091.8|2092.3|2092|2091.8|2091.5|111
1723650010000|2024-08-14 15:40:10|2092.3|2092|2092.2|2091.9|2092.3|2092|2092.2|2091.9|39
1723650020000|2024-08-14 15:40:20|2092|2091.7|2091.8|2091.5|2092.1|2091.8|2091.7|2091.4|40
1723650030000|2024-08-14 15:40:30|2091.9|2091.6|2092|2091.7|2092.1|2091.8|2091.7|2091.4|25
1723650040000|2024-08-14 15:40:40|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|19
1723650050000|2024-08-14 15:40:50|2092|2091.7|2092.2|2091.9|2092.3|2092|2092|2091.7|30
1723650060000|2024-08-14 15:41:00|2092.1|2091.8|2092.5|2092.2|2092.5|2092.2|2092|2091.7|34
1723650070000|2024-08-14 15:41:10|2092.4|2092.1|2092.2|2091.9|2092.4|2092.1|2092.2|2091.9|17
1723650080000|2024-08-14 15:41:20|2092.3|2092|2092.3|2092|2092.7|2092.4|2092.3|2092|49
1723650090000|2024-08-14 15:41:30|2092.2|2091.9|2092.2|2091.9|2092.4|2092.1|2092.1|2091.8|44
1723650100000|2024-08-14 15:41:40|2092.3|2092|2091.5|2091.2|2092.3|2092|2091.5|2091.2|63
1723650110000|2024-08-14 15:41:50|2091.7|2091.4|2091.9|2091.6|2092|2091.7|2091.7|2091.4|90
1723650120000|2024-08-14 15:42:00|2092|2091.7|2091.9|2091.6|2092|2091.7|2091.8|2091.5|10
1723650130000|2024-08-14 15:42:10|2091.7|2091.4|2091.9|2091.6|2092|2091.7|2091.7|2091.4|20
1723650140000|2024-08-14 15:42:20|2091.8|2091.5|2091.7|2091.4|2091.8|2091.5|2091.5|2091.2|7
1723650150000|2024-08-14 15:42:30|2091.6|2091.3|2091.4|2091.1|2091.8|2091.5|2091.3|2091|9
1723650160000|2024-08-14 15:42:40|2091.3|2091|2090.8|2090.5|2091.4|2091.1|2090.6|2090.3|35
1723650170000|2024-08-14 15:42:50|2090.7|2090.4|2090.7|2090.4|2090.9|2090.6|2090.5|2090.2|27
1723650180000|2024-08-14 15:43:00|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.5|2090.2|43
1723650190000|2024-08-14 15:43:10|2090.6|2090.3|2090.2|2089.9|2090.7|2090.4|2090.2|2089.9|36
1723650200000|2024-08-14 15:43:20|2090.1|2089.8|2090.5|2090.2|2090.6|2090.3|2090.1|2089.8|43
1723650210000|2024-08-14 15:43:30|2090.4|2090.1|2090.1|2089.8|2090.5|2090.2|2090|2089.7|40
1723650220000|2024-08-14 15:43:40|2090.4|2090.1|2090.6|2090.3|2090.7|2090.4|2090.4|2090.1|100
1723650230000|2024-08-14 15:43:50|2090.5|2090.2|2090.6|2090.3|2090.7|2090.4|2090.5|2090.2|42
1723650240000|2024-08-14 15:44:00|2090.8|2090.5|2091|2090.7|2091|2090.7|2090.8|2090.5|16
1723650250000|2024-08-14 15:44:10|2091.1|2090.8|2091.3|2091|2091.4|2091.1|2091.1|2090.8|14
1723650260000|2024-08-14 15:44:20|2091.4|2091.1|2091.1|2090.8|2091.4|2091.1|2091|2090.7|18
1723650270000|2024-08-14 15:44:30|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.8|2090.5|23
1723650280000|2024-08-14 15:44:40|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|9
1723650290000|2024-08-14 15:44:50|2090.8|2090.5|2090.5|2090.2|2090.8|2090.5|2090.4|2090.1|33
1723650300000|2024-08-14 15:45:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.3|2090|43
1723650310000|2024-08-14 15:45:10|2090.6|2090.3|2091|2090.7|2091.1|2090.8|2090.6|2090.3|28
1723650320000|2024-08-14 15:45:20|2090.9|2090.6|2091|2090.7|2091.2|2090.9|2090.9|2090.6|17
1723650330000|2024-08-14 15:45:30|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091|2090.7|7
1723650340000|2024-08-14 15:45:40|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|27
1723650350000|2024-08-14 15:45:50|2091.2|2090.9|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|19
1723650360000|2024-08-14 15:46:00|2091.3|2091|2091.3|2091|2091.6|2091.3|2091.3|2091|23
1723650370000|2024-08-14 15:46:10|2091.5|2091.2|2091.6|2091.3|2091.7|2091.4|2091.5|2091.2|21
1723650380000|2024-08-14 15:46:20|2091.5|2091.2|2091.6|2091.3|2091.7|2091.4|2091.5|2091.2|7
1723650390000|2024-08-14 15:46:30|2091.8|2091.5|2091.6|2091.3|2091.8|2091.5|2091.3|2091|37
1723650400000|2024-08-14 15:46:40|2091.5|2091.2|2091.7|2091.4|2091.8|2091.5|2091.4|2091.1|21
1723650410000|2024-08-14 15:46:50|2091.8|2091.5|2091.6|2091.3|2091.8|2091.5|2091.5|2091.2|11
1723650420000|2024-08-14 15:47:00|2091.5|2091.2|2091.5|2091.2|2091.6|2091.3|2091.5|2091.2|16
1723650430000|2024-08-14 15:47:10|2091.6|2091.3|2091.2|2090.9|2091.6|2091.3|2091.1|2090.8|54
1723650440000|2024-08-14 15:47:20|2091.1|2090.8|2091.4|2091.1|2091.4|2091.1|2090.9|2090.6|29
1723650450000|2024-08-14 15:47:30|2091.5|2091.2|2091.5|2091.2|2091.5|2091.2|2091.3|2091|14
1723650460000|2024-08-14 15:47:40|2091.4|2091.1|2091.5|2091.2|2091.6|2091.3|2091.4|2091.1|60
1723650470000|2024-08-14 15:47:50|2091.6|2091.3|2091.7|2091.4|2091.7|2091.4|2091.4|2091.1|11
1723650480000|2024-08-14 15:48:00|2091.8|2091.5|2091.8|2091.5|2091.8|2091.5|2091.7|2091.4|9
1723650490000|2024-08-14 15:48:10|2091.7|2091.4|2091.6|2091.3|2091.8|2091.5|2091.5|2091.2|19
1723650500000|2024-08-14 15:48:20|2091.5|2091.2|2091.4|2091.1|2091.6|2091.3|2091.3|2091|88
1723650510000|2024-08-14 15:48:30|2091.5|2091.2|2091.4|2091.1|2091.7|2091.4|2091.3|2091|51
1723650520000|2024-08-14 15:48:40|2091.3|2091|2091.1|2090.8|2091.5|2091.2|2091.1|2090.8|68
1723650530000|2024-08-14 15:48:50|2091.2|2090.9|2090.8|2090.5|2091.3|2091|2090.7|2090.4|25
1723650540000|2024-08-14 15:49:00|2090.9|2090.6|2091.2|2090.9|2091.3|2091|2090.8|2090.5|19
1723650550000|2024-08-14 15:49:10|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091|2090.7|14
1723650560000|2024-08-14 15:49:20|2091.1|2090.8|2090.9|2090.6|2091.1|2090.8|2090.9|2090.6|78
1723650570000|2024-08-14 15:49:30|2090.8|2090.5|2090.9|2090.6|2091|2090.7|2090.7|2090.4|21
1723650580000|2024-08-14 15:49:40|2090.8|2090.5|2090.4|2090.1|2091|2090.7|2090.4|2090.1|32
1723650590000|2024-08-14 15:49:50|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|15
1723650600000|2024-08-14 15:50:00|2090.3|2090|2090.6|2090.3|2090.7|2090.4|2090.3|2090|23
1723650610000|2024-08-14 15:50:10|2091|2090.7|2091.1|2090.8|2091.2|2090.9|2090.9|2090.6|78
1723650620000|2024-08-14 15:50:20|2091|2090.7|2091.4|2091.1|2091.4|2091.1|2091|2090.7|21
1723650630000|2024-08-14 15:50:30|2091.3|2091|2091.4|2091.1|2091.4|2091.1|2091.3|2091|4
1723650640000|2024-08-14 15:50:40|2091.3|2091|2091.4|2091.1|2091.4|2091.1|2091.2|2090.9|9
1723650650000|2024-08-14 15:50:50|2091.5|2091.2|2091.4|2091.1|2091.5|2091.2|2091.3|2091|17
1723650660000|2024-08-14 15:51:00|2091.5|2091.2|2091.6|2091.3|2091.6|2091.3|2091.4|2091.1|24
1723650670000|2024-08-14 15:51:10|2091.7|2091.4|2091.6|2091.3|2091.8|2091.5|2091.4|2091.1|33
1723650680000|2024-08-14 15:51:20|2091.7|2091.4|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|27
1723650690000|2024-08-14 15:51:30|2091.7|2091.4|2091.8|2091.5|2091.8|2091.5|2091.6|2091.3|23
1723650700000|2024-08-14 15:51:40|2091.7|2091.4|2092.3|2092|2092.3|2092|2091.7|2091.4|50
1723650710000|2024-08-14 15:51:50|2092.2|2091.9|2092.9|2092.6|2092.9|2092.6|2092.2|2091.9|269
1723650720000|2024-08-14 15:52:00|2092.8|2092.5|2092.8|2092.5|2093|2092.7|2092.7|2092.4|106
1723650730000|2024-08-14 15:52:10|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.8|2092.5|109
1723650740000|2024-08-14 15:52:20|2092.8|2092.5|2093|2092.7|2093.2|2092.9|2092.8|2092.5|89
1723650750000|2024-08-14 15:52:30|2092.9|2092.6|2092.8|2092.5|2093|2092.7|2092.4|2092.1|139
1723650760000|2024-08-14 15:52:40|2092.7|2092.4|2092.9|2092.6|2093.4|2093.1|2092.7|2092.4|198
1723650770000|2024-08-14 15:52:50|2092.8|2092.5|2093.2|2092.9|2093.3|2093|2092.8|2092.5|21
1723650780000|2024-08-14 15:53:00|2093.1|2092.8|2092.9|2092.6|2093.2|2092.9|2092.8|2092.5|16
1723650790000|2024-08-14 15:53:10|2093|2092.7|2093|2092.7|2093|2092.7|2092.6|2092.3|20
1723650800000|2024-08-14 15:53:20|2093.3|2093|2093.2|2092.9|2093.3|2093|2093|2092.7|15
1723650810000|2024-08-14 15:53:30|2093.3|2093|2093|2092.7|2093.4|2093.1|2092.9|2092.6|17
1723650820000|2024-08-14 15:53:40|2092.9|2092.6|2093|2092.7|2093.1|2092.8|2092.9|2092.6|7
1723650830000|2024-08-14 15:53:50|2093.1|2092.8|2092.7|2092.4|2093.1|2092.8|2092.7|2092.4|30
1723650840000|2024-08-14 15:54:00|2092.6|2092.3|2092.8|2092.5|2092.8|2092.5|2092.6|2092.3|5
1723650850000|2024-08-14 15:54:10|2092.9|2092.6|2092.8|2092.5|2093.1|2092.8|2092.8|2092.5|8
1723650860000|2024-08-14 15:54:20|2092.7|2092.4|2093.2|2092.9|2093.2|2092.9|2092.7|2092.4|83
1723650870000|2024-08-14 15:54:30|2093.1|2092.8|2092.6|2092.3|2093.2|2092.9|2092.6|2092.3|6
1723650880000|2024-08-14 15:54:40|2092.5|2092.2|2092.6|2092.3|2092.7|2092.4|2092.5|2092.2|87
1723650890000|2024-08-14 15:54:50|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.2|2091.9|27
1723650900000|2024-08-14 15:55:00|2092.5|2092.2|2092.6|2092.3|2092.6|2092.3|2092.3|2092|14
1723650910000|2024-08-14 15:55:10|2092.7|2092.4|2092.6|2092.3|2092.8|2092.5|2092.6|2092.3|55
1723650920000|2024-08-14 15:55:20|2092.5|2092.2|2092.4|2092.1|2092.6|2092.3|2092.3|2092|18
1723650930000|2024-08-14 15:55:30|2092.3|2092|2092|2091.7|2092.3|2092|2091.9|2091.6|36
1723650940000|2024-08-14 15:55:40|2091.9|2091.6|2091.8|2091.5|2092|2091.7|2091.7|2091.4|35
1723650950000|2024-08-14 15:55:50|2091.7|2091.4|2091.8|2091.5|2092|2091.7|2091.6|2091.3|28
1723650960000|2024-08-14 15:56:00|2091.7|2091.4|2091.9|2091.6|2092|2091.7|2091.7|2091.4|27
1723650970000|2024-08-14 15:56:10|2091.8|2091.5|2092|2091.7|2092.1|2091.8|2091.7|2091.4|59
1723650980000|2024-08-14 15:56:20|2091.9|2091.6|2091.7|2091.4|2092|2091.7|2091.7|2091.4|29
1723650990000|2024-08-14 15:56:30|2091.8|2091.5|2091.9|2091.6|2092.1|2091.8|2091.8|2091.5|22
1723651000000|2024-08-14 15:56:40|2091.8|2091.5|2092.1|2091.8|2092.1|2091.8|2091.7|2091.4|42
1723651010000|2024-08-14 15:56:50|2091.9|2091.6|2092.1|2091.8|2092.2|2091.9|2091.9|2091.6|22
1723651020000|2024-08-14 15:57:00|2092|2091.7|2092.1|2091.8|2092.3|2092|2091.9|2091.6|29
1723651030000|2024-08-14 15:57:10|2092|2091.7|2092.5|2092.2|2092.5|2092.2|2092|2091.7|32
1723651040000|2024-08-14 15:57:20|2092.4|2092.1|2092|2091.7|2092.4|2092.1|2091.8|2091.5|80
1723651050000|2024-08-14 15:57:30|2091.9|2091.6|2091.9|2091.6|2092|2091.7|2091.9|2091.6|7
1723651060000|2024-08-14 15:57:40|2092|2091.7|2091.5|2091.2|2092.1|2091.8|2091.4|2091.1|47
1723651070000|2024-08-14 15:57:50|2091.4|2091.1|2091.4|2091.1|2091.6|2091.3|2091.3|2091|57
1723651080000|2024-08-14 15:58:00|2091.6|2091.3|2091.6|2091.3|2091.6|2091.3|2091.4|2091.1|17
1723651090000|2024-08-14 15:58:10|2091.5|2091.2|2091.2|2090.9|2091.5|2091.2|2091.2|2090.9|36
1723651100000|2024-08-14 15:58:20|2091.1|2090.8|2091.9|2091.6|2091.9|2091.6|2091.1|2090.8|36
1723651110000|2024-08-14 15:58:30|2092.1|2091.8|2092.2|2091.9|2092.4|2092.1|2092.1|2091.8|50
1723651120000|2024-08-14 15:58:40|2092.1|2091.8|2092.5|2092.2|2092.5|2092.2|2092.1|2091.8|37
1723651130000|2024-08-14 15:58:50|2092.4|2092.1|2092.5|2092.2|2092.5|2092.2|2092.4|2092.1|26
1723651140000|2024-08-14 15:59:00|2092.4|2092.1|2092.3|2092|2092.4|2092.1|2091.9|2091.6|37
1723651150000|2024-08-14 15:59:10|2092.2|2091.9|2092.3|2092|2092.6|2092.3|2092.1|2091.8|100
1723651160000|2024-08-14 15:59:20|2092.4|2092.1|2092.7|2092.4|2092.7|2092.4|2092.3|2092|77
1723651170000|2024-08-14 15:59:30|2092.6|2092.3|2092.8|2092.5|2092.8|2092.5|2092.6|2092.3|25
1723651180000|2024-08-14 15:59:40|2092.7|2092.4|2092.9|2092.6|2092.9|2092.6|2092.5|2092.2|66
1723651190000|2024-08-14 15:59:50|2093|2092.7|2093.5|2093.2|2093.6|2093.3|2093|2092.7|159
1723651200000|2024-08-14 16:00:00|2093.6|2093.3|2092.6|2092.3|2093.6|2093.3|2092.4|2092.1|376
1723651210000|2024-08-14 16:00:10|2092.5|2092.2|2092.4|2092.1|2092.6|2092.3|2092.3|2092|38
1723651220000|2024-08-14 16:00:20|2092.5|2092.2|2092.2|2091.9|2092.7|2092.4|2092.2|2091.9|89
1723651230000|2024-08-14 16:00:30|2092.3|2092|2092.4|2092.1|2092.7|2092.4|2092.2|2091.9|47
1723651240000|2024-08-14 16:00:40|2092.3|2092|2092.6|2092.3|2092.8|2092.5|2092.2|2091.9|19
1723651250000|2024-08-14 16:00:50|2092.5|2092.2|2092.4|2092.1|2092.5|2092.2|2092.1|2091.8|23
1723651260000|2024-08-14 16:01:00|2092.3|2092|2092.8|2092.5|2092.9|2092.6|2092.1|2091.8|38
1723651270000|2024-08-14 16:01:10|2092.7|2092.4|2092.6|2092.3|2092.8|2092.5|2092.4|2092.1|24
1723651280000|2024-08-14 16:01:20|2092.7|2092.4|2092.8|2092.5|2093.2|2092.9|2092.7|2092.4|22
1723651290000|2024-08-14 16:01:30|2092.7|2092.4|2093|2092.7|2093|2092.7|2092.4|2092.1|41
1723651300000|2024-08-14 16:01:40|2093.1|2092.8|2093.5|2093.2|2093.5|2093.2|2093.1|2092.8|78
1723651310000|2024-08-14 16:01:50|2093.6|2093.3|2093.6|2093.3|2093.7|2093.4|2093.5|2093.2|29
1723651320000|2024-08-14 16:02:00|2093.7|2093.4|2094.1|2093.8|2094.2|2093.9|2093.7|2093.4|74
1723651330000|2024-08-14 16:02:10|2094|2093.7|2093.8|2093.5|2094|2093.7|2093.8|2093.5|35
1723651340000|2024-08-14 16:02:20|2093.7|2093.4|2093.8|2093.5|2093.9|2093.6|2093.6|2093.3|24
1723651350000|2024-08-14 16:02:30|2093.9|2093.6|2093.8|2093.5|2094|2093.7|2093.7|2093.4|28
1723651360000|2024-08-14 16:02:40|2093.9|2093.6|2094|2093.7|2094.1|2093.8|2093.9|2093.6|15
1723651370000|2024-08-14 16:02:50|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.7|2093.4|40
1723651380000|2024-08-14 16:03:00|2093.9|2093.6|2093.3|2093|2093.9|2093.6|2093.2|2092.9|22
1723651390000|2024-08-14 16:03:10|2093.2|2092.9|2093.3|2093|2093.3|2093|2093.1|2092.8|16
1723651400000|2024-08-14 16:03:20|2093.2|2092.9|2092.7|2092.4|2093.3|2093|2092.6|2092.3|15
1723651410000|2024-08-14 16:03:30|2092.8|2092.5|2092.5|2092.2|2092.8|2092.5|2092.5|2092.2|18
1723651420000|2024-08-14 16:03:40|2092.6|2092.3|2092.4|2092.1|2092.6|2092.3|2092.2|2091.9|45
1723651430000|2024-08-14 16:03:50|2092.3|2092|2092.3|2092|2092.6|2092.3|2092.3|2092|31
1723651440000|2024-08-14 16:04:00|2092.5|2092.2|2092.3|2092|2092.6|2092.3|2092.3|2092|28
1723651450000|2024-08-14 16:04:10|2092.4|2092.1|2092.6|2092.3|2092.6|2092.3|2092.4|2092.1|30
1723651460000|2024-08-14 16:04:20|2092.8|2092.5|2092.8|2092.5|2092.9|2092.6|2092.7|2092.4|28
1723651470000|2024-08-14 16:04:30|2092.9|2092.6|2093.3|2093|2093.4|2093.1|2092.9|2092.6|31
1723651480000|2024-08-14 16:04:40|2093.4|2093.1|2093.5|2093.2|2093.6|2093.3|2093.2|2092.9|39
1723651490000|2024-08-14 16:04:50|2093.6|2093.3|2093.6|2093.3|2093.6|2093.3|2093.4|2093.1|31
1723651500000|2024-08-14 16:05:00|2093.5|2093.2|2093.9|2093.6|2093.9|2093.6|2093.5|2093.2|28
1723651510000|2024-08-14 16:05:10|2093.8|2093.5|2093.5|2093.2|2093.8|2093.5|2093.2|2092.9|31
1723651520000|2024-08-14 16:05:20|2093.4|2093.1|2092.9|2092.6|2093.5|2093.2|2092.9|2092.6|11
1723651530000|2024-08-14 16:05:30|2093|2092.7|2092.9|2092.6|2093.1|2092.8|2092.8|2092.5|14
1723651540000|2024-08-14 16:05:40|2093|2092.7|2092.8|2092.5|2093.1|2092.8|2092.7|2092.4|11
1723651550000|2024-08-14 16:05:50|2092.7|2092.4|2092.7|2092.4|2092.7|2092.4|2092.6|2092.3|12
1723651560000|2024-08-14 16:06:00|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.6|2092.3|39
1723651570000|2024-08-14 16:06:10|2092.9|2092.6|2093.3|2093|2093.3|2093|2092.9|2092.6|23
1723651580000|2024-08-14 16:06:20|2093.2|2092.9|2093.8|2093.5|2093.8|2093.5|2093.2|2092.9|19
1723651590000|2024-08-14 16:06:30|2093.7|2093.4|2093.6|2093.3|2093.9|2093.6|2093.5|2093.2|25
1723651600000|2024-08-14 16:06:40|2093.7|2093.4|2094|2093.7|2094.1|2093.8|2093.7|2093.4|24
1723651610000|2024-08-14 16:06:50|2094.1|2093.8|2094.1|2093.8|2094.2|2093.9|2094|2093.7|29
1723651620000|2024-08-14 16:07:00|2094|2093.7|2094.2|2093.9|2094.4|2094.1|2094|2093.7|40
1723651630000|2024-08-14 16:07:10|2094.3|2094|2094.4|2094.1|2094.5|2094.2|2094.3|2094|28
1723651640000|2024-08-14 16:07:20|2094.2|2093.9|2093.8|2093.5|2094.2|2093.9|2093.6|2093.3|62
1723651650000|2024-08-14 16:07:30|2093.9|2093.6|2093.6|2093.3|2093.9|2093.6|2093.5|2093.2|11
1723651660000|2024-08-14 16:07:40|2093.5|2093.2|2093.4|2093.1|2093.6|2093.3|2093.3|2093|12
1723651670000|2024-08-14 16:07:50|2093.5|2093.2|2093.3|2093|2093.6|2093.3|2093.2|2092.9|13
1723651680000|2024-08-14 16:08:00|2093.2|2092.9|2093.3|2093|2093.5|2093.2|2093|2092.7|27
1723651690000|2024-08-14 16:08:10|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2093.1|2092.8|10
1723651700000|2024-08-14 16:08:20|2093|2092.7|2092.6|2092.3|2093|2092.7|2092.4|2092.1|45
1723651710000|2024-08-14 16:08:30|2092.5|2092.2|2092.5|2092.2|2092.6|2092.3|2092.4|2092.1|17
1723651720000|2024-08-14 16:08:40|2092.4|2092.1|2092.3|2092|2092.5|2092.2|2092.3|2092|9
1723651730000|2024-08-14 16:08:50|2092.4|2092.1|2092.2|2091.9|2092.6|2092.3|2092.1|2091.8|36
1723651740000|2024-08-14 16:09:00|2092.1|2091.8|2092.1|2091.8|2092.3|2092|2091.9|2091.6|15
1723651750000|2024-08-14 16:09:10|2092.2|2091.9|2091.9|2091.6|2092.2|2091.9|2091.8|2091.5|26
1723651760000|2024-08-14 16:09:20|2092|2091.7|2092|2091.7|2092.1|2091.8|2091.8|2091.5|14
1723651770000|2024-08-14 16:09:30|2091.9|2091.6|2091.8|2091.5|2092.1|2091.8|2091.7|2091.4|31
1723651780000|2024-08-14 16:09:40|2091.9|2091.6|2092|2091.7|2092.1|2091.8|2091.8|2091.5|28
1723651790000|2024-08-14 16:09:50|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.8|2091.5|24
1723651800000|2024-08-14 16:10:00|2092.2|2091.9|2091.1|2090.8|2092.2|2091.9|2091.1|2090.8|31
1723651810000|2024-08-14 16:10:10|2091|2090.7|2091.4|2091.1|2091.4|2091.1|2091|2090.7|41
1723651820000|2024-08-14 16:10:20|2091.3|2091|2091.7|2091.4|2091.7|2091.4|2091.3|2091|50
1723651830000|2024-08-14 16:10:30|2091.5|2091.2|2091.6|2091.3|2091.9|2091.6|2091.5|2091.2|62
1723651840000|2024-08-14 16:10:40|2091.7|2091.4|2091.7|2091.4|2091.7|2091.4|2091.5|2091.2|20
1723651850000|2024-08-14 16:10:50|2091.6|2091.3|2091.8|2091.5|2091.8|2091.5|2091.5|2091.2|7
1723651860000|2024-08-14 16:11:00|2091.9|2091.6|2092.2|2091.9|2092.3|2092|2091.9|2091.6|22
1723651870000|2024-08-14 16:11:10|2092.1|2091.8|2092.8|2092.5|2092.8|2092.5|2092.1|2091.8|63
1723651880000|2024-08-14 16:11:20|2092.7|2092.4|2092.8|2092.5|2093.1|2092.8|2092.6|2092.3|24
1723651890000|2024-08-14 16:11:30|2092.9|2092.6|2093|2092.7|2093.1|2092.8|2092.8|2092.5|7
1723651900000|2024-08-14 16:11:40|2093.1|2092.8|2092.9|2092.6|2093.1|2092.8|2092.7|2092.4|9
1723651910000|2024-08-14 16:11:50|2093|2092.7|2092.6|2092.3|2093|2092.7|2092.6|2092.3|9
1723651920000|2024-08-14 16:12:00|2092.7|2092.4|2092.9|2092.6|2093|2092.7|2092.7|2092.4|14
1723651930000|2024-08-14 16:12:10|2092.8|2092.5|2093.1|2092.8|2093.2|2092.9|2092.8|2092.5|5
1723651940000|2024-08-14 16:12:20|2092.9|2092.6|2093|2092.7|2093|2092.7|2092.9|2092.6|16
1723651950000|2024-08-14 16:12:30|2093.1|2092.8|2093.3|2093|2093.3|2093|2093|2092.7|19
1723651960000|2024-08-14 16:12:40|2093.2|2092.9|2093.2|2092.9|2093.3|2093|2093.2|2092.9|19
1723651970000|2024-08-14 16:12:50|2093.3|2093|2093.4|2093.1|2093.4|2093.1|2093.2|2092.9|11
1723651980000|2024-08-14 16:13:00|2093.5|2093.2|2093.6|2093.3|2093.7|2093.4|2093.4|2093.1|15
1723651990000|2024-08-14 16:13:10|2093.5|2093.2|2093.6|2093.3|2093.7|2093.4|2093.5|2093.2|15
1723652000000|2024-08-14 16:13:20|2093.5|2093.2|2092.8|2092.5|2093.7|2093.4|2092.8|2092.5|22
1723652010000|2024-08-14 16:13:30|2092.7|2092.4|2092|2091.7|2092.7|2092.4|2092|2091.7|45
1723652020000|2024-08-14 16:13:40|2091.9|2091.6|2092.1|2091.8|2092.1|2091.8|2091.9|2091.6|7
1723652030000|2024-08-14 16:13:50|2092|2091.7|2092.2|2091.9|2092.2|2091.9|2091.9|2091.6|15
1723652040000|2024-08-14 16:14:00|2092.3|2092|2092|2091.7|2092.3|2092|2092|2091.7|5
1723652050000|2024-08-14 16:14:10|2091.9|2091.6|2091.6|2091.3|2092.2|2091.9|2091.6|2091.3|45
1723652060000|2024-08-14 16:14:20|2091.5|2091.2|2091|2090.7|2091.6|2091.3|2090.8|2090.5|43
1723652070000|2024-08-14 16:14:30|2091.1|2090.8|2091.1|2090.8|2091.5|2091.2|2091.1|2090.8|22
1723652080000|2024-08-14 16:14:40|2091|2090.7|2090.9|2090.6|2091.2|2090.9|2090.9|2090.6|28
1723652090000|2024-08-14 16:14:50|2091.1|2090.8|2091|2090.7|2091.3|2091|2090.9|2090.6|39
1723652100000|2024-08-14 16:15:00|2090.9|2090.6|2091.3|2091|2091.5|2091.2|2090.9|2090.6|31
1723652110000|2024-08-14 16:15:10|2091.4|2091.1|2091.3|2091|2091.6|2091.3|2091.2|2090.9|11
1723652120000|2024-08-14 16:15:20|2091.2|2090.9|2091.5|2091.2|2091.8|2091.5|2091.2|2090.9|26
1723652130000|2024-08-14 16:15:30|2091.4|2091.1|2091.1|2090.8|2091.8|2091.5|2091.1|2090.8|50
1723652140000|2024-08-14 16:15:40|2091|2090.7|2091.3|2091|2091.4|2091.1|2090.7|2090.4|98
1723652150000|2024-08-14 16:15:50|2091.1|2090.8|2090.4|2090.1|2091.1|2090.8|2090.4|2090.1|36
1723652160000|2024-08-14 16:16:00|2090.7|2090.4|2090.4|2090.1|2090.7|2090.4|2090.3|2090|52
1723652170000|2024-08-14 16:16:10|2090.3|2090|2090.5|2090.2|2090.7|2090.4|2090.3|2090|44
1723652180000|2024-08-14 16:16:20|2090.4|2090.1|2089.3|2089|2090.4|2090.1|2089.3|2089|61
1723652190000|2024-08-14 16:16:30|2089.4|2089.1|2088.4|2088.1|2089.5|2089.2|2088.4|2088.1|101
1723652200000|2024-08-14 16:16:40|2088.7|2088.4|2089.1|2088.8|2089.4|2089.1|2088.6|2088.3|53
1723652210000|2024-08-14 16:16:50|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2088.7|2088.4|64
1723652220000|2024-08-14 16:17:00|2089|2088.7|2088.4|2088.1|2089|2088.7|2088.4|2088.1|43
1723652230000|2024-08-14 16:17:10|2088.5|2088.2|2088.4|2088.1|2089.1|2088.8|2088.4|2088.1|72
1723652240000|2024-08-14 16:17:20|2088.5|2088.2|2088.3|2088|2088.6|2088.3|2088.2|2087.9|45
1723652250000|2024-08-14 16:17:30|2088.2|2087.9|2087.7|2087.4|2088.2|2087.9|2087.6|2087.3|162
1723652260000|2024-08-14 16:17:40|2087.6|2087.3|2087.8|2087.5|2088|2087.7|2087.6|2087.3|93
1723652270000|2024-08-14 16:17:50|2087.9|2087.6|2087.4|2087.1|2088|2087.7|2087.3|2087|54
1723652280000|2024-08-14 16:18:00|2087.3|2087|2087.6|2087.3|2087.8|2087.5|2087.1|2086.8|93
1723652290000|2024-08-14 16:18:10|2087.7|2087.4|2088.1|2087.8|2088.3|2088|2087.6|2087.3|59
1723652300000|2024-08-14 16:18:20|2088|2087.7|2088|2087.7|2088.1|2087.8|2087.6|2087.3|39
1723652310000|2024-08-14 16:18:30|2088.1|2087.8|2087.8|2087.5|2088.1|2087.8|2087.8|2087.5|16
1723652320000|2024-08-14 16:18:40|2087.9|2087.6|2087.4|2087.1|2088|2087.7|2087.2|2086.9|19
1723652330000|2024-08-14 16:18:50|2087.6|2087.3|2087.7|2087.4|2087.8|2087.5|2087.6|2087.3|26
1723652340000|2024-08-14 16:19:00|2087.8|2087.5|2088.5|2088.2|2088.5|2088.2|2087.7|2087.4|79
1723652350000|2024-08-14 16:19:10|2088.6|2088.3|2087.7|2087.4|2088.6|2088.3|2087.6|2087.3|54
1723652360000|2024-08-14 16:19:20|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.5|2087.2|14
1723652370000|2024-08-14 16:19:30|2087.5|2087.2|2087.4|2087.1|2087.7|2087.4|2087.2|2086.9|32
1723652380000|2024-08-14 16:19:40|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.3|2087|18
1723652390000|2024-08-14 16:19:50|2087.6|2087.3|2087.2|2086.9|2087.6|2087.3|2087.1|2086.8|28
1723652400000|2024-08-14 16:20:00|2087.3|2087|2087.2|2086.9|2087.3|2087|2087|2086.7|20
1723652410000|2024-08-14 16:20:10|2087.3|2087|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|25
1723652420000|2024-08-14 16:20:20|2087.4|2087.1|2087.6|2087.3|2087.7|2087.4|2087.3|2087|16
1723652430000|2024-08-14 16:20:30|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.1|2086.8|15
1723652440000|2024-08-14 16:20:40|2088|2087.7|2087.8|2087.5|2088|2087.7|2087.7|2087.4|43
1723652450000|2024-08-14 16:20:50|2087.7|2087.4|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|18
1723652460000|2024-08-14 16:21:00|2088.1|2087.8|2088|2087.7|2088.2|2087.9|2087.9|2087.6|34
1723652470000|2024-08-14 16:21:10|2087.9|2087.6|2087.4|2087.1|2088|2087.7|2087.4|2087.1|17
1723652480000|2024-08-14 16:21:20|2087.3|2087|2086.6|2086.3|2087.3|2087|2086.4|2086.1|95
1723652490000|2024-08-14 16:21:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.5|2086.2|45
1723652500000|2024-08-14 16:21:40|2086.8|2086.5|2085.7|2085.4|2086.8|2086.5|2085.7|2085.4|82
1723652510000|2024-08-14 16:21:50|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|33
1723652520000|2024-08-14 16:22:00|2085.6|2085.3|2085.8|2085.5|2085.9|2085.6|2085.5|2085.2|22
1723652530000|2024-08-14 16:22:10|2085.7|2085.4|2084.2|2083.9|2085.7|2085.4|2084.2|2083.9|98
1723652540000|2024-08-14 16:22:20|2084.3|2084|2083.5|2083.2|2084.3|2084|2083.5|2083.2|138
1723652550000|2024-08-14 16:22:30|2083.3|2083|2083.8|2083.5|2084.5|2084.2|2083|2082.7|213
1723652560000|2024-08-14 16:22:40|2083.7|2083.4|2083.5|2083.2|2083.7|2083.4|2083|2082.7|54
1723652570000|2024-08-14 16:22:50|2083.4|2083.1|2083.6|2083.3|2083.8|2083.5|2083.2|2082.9|31
1723652580000|2024-08-14 16:23:00|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|42
1723652590000|2024-08-14 16:23:10|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.4|2082.1|169
1723652600000|2024-08-14 16:23:20|2082.6|2082.3|2081|2080.7|2082.6|2082.3|2080.9|2080.6|115
1723652610000|2024-08-14 16:23:30|2080.8|2080.5|2080.5|2080.2|2081.1|2080.8|2080.5|2080.2|220
1723652620000|2024-08-14 16:23:40|2080.6|2080.3|2079.5|2079.2|2081.3|2081|2079.3|2079|253
1723652630000|2024-08-14 16:23:50|2079.6|2079.3|2078.6|2078.3|2079.7|2079.4|2078.1|2077.8|524
1723652640000|2024-08-14 16:24:00|2078.9|2078.6|2078.2|2077.9|2079.2|2078.9|2078|2077.7|225
1723652650000|2024-08-14 16:24:10|2078|2077.7|2078.5|2078.2|2079|2078.7|2077.6|2077.3|145
1723652660000|2024-08-14 16:24:20|2078.2|2077.9|2077.4|2077.1|2078.5|2078.2|2077.4|2077.1|210
1723652670000|2024-08-14 16:24:30|2077.5|2077.2|2078.1|2077.8|2078.4|2078.1|2077.5|2077.2|142
1723652680000|2024-08-14 16:24:40|2078|2077.7|2078|2077.7|2078.3|2078|2077.7|2077.4|87
1723652690000|2024-08-14 16:24:50|2077.8|2077.5|2078.8|2078.5|2078.8|2078.5|2077.8|2077.5|102
1723652700000|2024-08-14 16:25:00|2078.7|2078.4|2078.6|2078.3|2079|2078.7|2078.3|2078|93
1723652710000|2024-08-14 16:25:10|2078.5|2078.2|2078|2077.7|2078.5|2078.2|2077.7|2077.4|67
1723652720000|2024-08-14 16:25:20|2078.2|2077.9|2078.3|2078|2079.1|2078.8|2078.2|2077.9|129
1723652730000|2024-08-14 16:25:30|2078.4|2078.1|2077.6|2077.3|2078.4|2078.1|2077.3|2077|106
1723652740000|2024-08-14 16:25:40|2077.8|2077.5|2076.5|2076.2|2077.8|2077.5|2076.5|2076.2|179
1723652750000|2024-08-14 16:25:50|2076.4|2076.1|2077|2076.7|2077.1|2076.8|2076.2|2075.9|104
1723652760000|2024-08-14 16:26:00|2076.9|2076.6|2077.3|2077|2077.5|2077.2|2076.5|2076.2|111
1723652770000|2024-08-14 16:26:10|2077.2|2076.9|2077.8|2077.5|2077.8|2077.5|2076.5|2076.2|122
1723652780000|2024-08-14 16:26:20|2077.7|2077.4|2077.7|2077.4|2078.1|2077.8|2077.4|2077.1|120
1723652790000|2024-08-14 16:26:30|2077.8|2077.5|2078.4|2078.1|2078.5|2078.2|2077.7|2077.4|46
1723652800000|2024-08-14 16:26:40|2078.3|2078|2078.8|2078.5|2079.1|2078.8|2078.3|2078|65
1723652810000|2024-08-14 16:26:50|2078.9|2078.6|2079.4|2079.1|2079.4|2079.1|2078.9|2078.6|47
1723652820000|2024-08-14 16:27:00|2079.5|2079.2|2080.5|2080.2|2080.6|2080.3|2079.3|2079|107
1723652830000|2024-08-14 16:27:10|2080.4|2080.1|2080.5|2080.2|2080.7|2080.4|2080.3|2080|96
1723652840000|2024-08-14 16:27:20|2080.4|2080.1|2080|2079.7|2080.7|2080.4|2079.5|2079.2|66
1723652850000|2024-08-14 16:27:30|2079.9|2079.6|2080.4|2080.1|2080.6|2080.3|2079.7|2079.4|35
1723652860000|2024-08-14 16:27:40|2080.3|2080|2079.6|2079.3|2080.5|2080.2|2079.4|2079.1|70
1723652870000|2024-08-14 16:27:50|2079.7|2079.4|2080.1|2079.8|2080.4|2080.1|2079.7|2079.4|21
1723652880000|2024-08-14 16:28:00|2079.9|2079.6|2079.7|2079.4|2080|2079.7|2079.6|2079.3|27
1723652890000|2024-08-14 16:28:10|2079.8|2079.5|2080.1|2079.8|2080.3|2080|2079.6|2079.3|25
1723652900000|2024-08-14 16:28:20|2080.2|2079.9|2079.9|2079.6|2080.5|2080.2|2079.9|2079.6|79
1723652910000|2024-08-14 16:28:30|2079.8|2079.5|2079.9|2079.6|2080.3|2080|2079.8|2079.5|99
1723652920000|2024-08-14 16:28:40|2080|2079.7|2079.5|2079.2|2080|2079.7|2079.3|2079|202
1723652930000|2024-08-14 16:28:50|2079.4|2079.1|2079.7|2079.4|2079.7|2079.4|2079.4|2079.1|42
1723652940000|2024-08-14 16:29:00|2079.8|2079.5|2079.9|2079.6|2080.1|2079.8|2079.3|2079|65
1723652950000|2024-08-14 16:29:10|2079.8|2079.5|2080|2079.7|2080.1|2079.8|2079.6|2079.3|56
1723652960000|2024-08-14 16:29:20|2080.1|2079.8|2079.8|2079.5|2080.2|2079.9|2079.8|2079.5|10
1723652970000|2024-08-14 16:29:30|2079.7|2079.4|2079.3|2079|2079.8|2079.5|2079|2078.7|12
1723652980000|2024-08-14 16:29:40|2079.4|2079.1|2079.3|2079|2079.8|2079.5|2079.3|2079|41
1723652990000|2024-08-14 16:29:50|2079.5|2079.2|2079.2|2078.9|2079.5|2079.2|2079.1|2078.8|13
1723653000000|2024-08-14 16:30:00|2079|2078.7|2080|2079.7|2080|2079.7|2079|2078.7|128
1723653010000|2024-08-14 16:30:10|2080.1|2079.8|2079|2078.7|2080.2|2079.9|2078.8|2078.5|128
1723653020000|2024-08-14 16:30:20|2078.9|2078.6|2078.8|2078.5|2079.3|2079|2078.3|2078|59
1723653030000|2024-08-14 16:30:30|2078.9|2078.6|2078.8|2078.5|2079.3|2079|2078.7|2078.4|42
1723653040000|2024-08-14 16:30:40|2078.7|2078.4|2078.9|2078.6|2079|2078.7|2078.5|2078.2|17
1723653050000|2024-08-14 16:30:50|2079|2078.7|2078.7|2078.4|2079.1|2078.8|2078.5|2078.2|36
1723653060000|2024-08-14 16:31:00|2078.6|2078.3|2078.3|2078|2078.7|2078.4|2077.8|2077.5|42
1723653070000|2024-08-14 16:31:10|2078.4|2078.1|2078.9|2078.6|2078.9|2078.6|2078.3|2078|19
1723653080000|2024-08-14 16:31:20|2079|2078.7|2078.8|2078.5|2079.3|2079|2078.8|2078.5|41
1723653090000|2024-08-14 16:31:30|2078.9|2078.6|2079.3|2079|2079.3|2079|2078.8|2078.5|24
1723653100000|2024-08-14 16:31:40|2079.6|2079.3|2080.8|2080.5|2080.8|2080.5|2079.5|2079.2|81
1723653110000|2024-08-14 16:31:50|2080.3|2080|2079.3|2079|2080.3|2080|2079.3|2079|168
1723653120000|2024-08-14 16:32:00|2079.4|2079.1|2078.8|2078.5|2079.6|2079.3|2078.6|2078.3|188
1723653130000|2024-08-14 16:32:10|2078.7|2078.4|2079.4|2079.1|2079.6|2079.3|2078.7|2078.4|78
1723653140000|2024-08-14 16:32:20|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|20
1723653150000|2024-08-14 16:32:30|2079.9|2079.6|2079.8|2079.5|2080.2|2079.9|2079.5|2079.2|60
1723653160000|2024-08-14 16:32:40|2079.9|2079.6|2080.1|2079.8|2080.1|2079.8|2079.5|2079.2|27
1723653170000|2024-08-14 16:32:50|2079.9|2079.6|2080|2079.7|2080|2079.7|2079.6|2079.3|9
1723653180000|2024-08-14 16:33:00|2080.1|2079.8|2080.1|2079.8|2080.3|2080|2079.7|2079.4|16
1723653190000|2024-08-14 16:33:10|2080.2|2079.9|2079.4|2079.1|2080.2|2079.9|2079.4|2079.1|23
1723653200000|2024-08-14 16:33:20|2079.3|2079|2078.9|2078.6|2079.5|2079.2|2078.9|2078.6|24
1723653210000|2024-08-14 16:33:30|2078.8|2078.5|2079.1|2078.8|2079.1|2078.8|2078.6|2078.3|31
1723653220000|2024-08-14 16:33:40|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2078.9|2078.6|14
1723653230000|2024-08-14 16:33:50|2079.5|2079.2|2080.2|2079.9|2080.2|2079.9|2079.5|2079.2|20
1723653240000|2024-08-14 16:34:00|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2079.7|2079.4|27
1723653250000|2024-08-14 16:34:10|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|15
1723653260000|2024-08-14 16:34:20|2080|2079.7|2079.2|2078.9|2080|2079.7|2079|2078.7|32
1723653270000|2024-08-14 16:34:30|2079.1|2078.8|2079.2|2078.9|2079.3|2079|2079|2078.7|13
1723653280000|2024-08-14 16:34:40|2079.1|2078.8|2079.1|2078.8|2079.2|2078.9|2078.6|2078.3|13
1723653290000|2024-08-14 16:34:50|2079|2078.7|2079.7|2079.4|2079.7|2079.4|2079|2078.7|44
1723653300000|2024-08-14 16:35:00|2079.8|2079.5|2079.7|2079.4|2080.2|2079.9|2079.7|2079.4|39
1723653310000|2024-08-14 16:35:10|2079.8|2079.5|2079.8|2079.5|2080.1|2079.8|2079.4|2079.1|30
1723653320000|2024-08-14 16:35:20|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.4|2079.1|15
1723653330000|2024-08-14 16:35:30|2079.5|2079.2|2079.2|2078.9|2079.5|2079.2|2079.1|2078.8|17
1723653340000|2024-08-14 16:35:40|2079.1|2078.8|2078.8|2078.5|2079.3|2079|2078.5|2078.2|23
1723653350000|2024-08-14 16:35:50|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.5|2078.2|27
1723653360000|2024-08-14 16:36:00|2079.3|2079|2079.1|2078.8|2079.4|2079.1|2078.7|2078.4|15
1723653370000|2024-08-14 16:36:10|2079.2|2078.9|2079.1|2078.8|2079.3|2079|2078.9|2078.6|9
1723653380000|2024-08-14 16:36:20|2079|2078.7|2079.7|2079.4|2080.2|2079.9|2079|2078.7|17
1723653390000|2024-08-14 16:36:30|2079.6|2079.3|2080.1|2079.8|2080.2|2079.9|2079.6|2079.3|30
1723653400000|2024-08-14 16:36:40|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2080|2079.7|26
1723653410000|2024-08-14 16:36:50|2080.3|2080|2080.6|2080.3|2080.6|2080.3|2080.3|2080|8
1723653420000|2024-08-14 16:37:00|2080.7|2080.4|2081.3|2081|2081.3|2081|2080.7|2080.4|70
1723653430000|2024-08-14 16:37:10|2081.1|2080.8|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|27
1723653440000|2024-08-14 16:37:20|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.7|2080.4|30
1723653450000|2024-08-14 16:37:30|2081|2080.7|2081.3|2081|2081.4|2081.1|2080.9|2080.6|29
1723653460000|2024-08-14 16:37:40|2081.2|2080.9|2081.4|2081.1|2081.6|2081.3|2081.1|2080.8|51
1723653470000|2024-08-14 16:37:50|2081.3|2081|2081.4|2081.1|2081.5|2081.2|2081.2|2080.9|20
1723653480000|2024-08-14 16:38:00|2081.3|2081|2081.2|2080.9|2081.5|2081.2|2081.1|2080.8|32
1723653490000|2024-08-14 16:38:10|2081.3|2081|2081.6|2081.3|2081.6|2081.3|2081.2|2080.9|41
1723653500000|2024-08-14 16:38:20|2081.7|2081.4|2081.3|2081|2081.7|2081.4|2081.3|2081|35
1723653510000|2024-08-14 16:38:30|2081.2|2080.9|2080.6|2080.3|2081.3|2081|2080.5|2080.2|30
1723653520000|2024-08-14 16:38:40|2080.5|2080.2|2080.6|2080.3|2080.9|2080.6|2080.3|2080|19
1723653530000|2024-08-14 16:38:50|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|5
1723653540000|2024-08-14 16:39:00|2080.8|2080.5|2081|2080.7|2081.2|2080.9|2080.8|2080.5|13
1723653550000|2024-08-14 16:39:10|2081.1|2080.8|2081.5|2081.2|2081.5|2081.2|2081|2080.7|2
1723653560000|2024-08-14 16:39:20|2081.7|2081.4|2082.2|2081.9|2082.2|2081.9|2081.7|2081.4|11
1723653570000|2024-08-14 16:39:30|2082.3|2082|2082.3|2082|2082.3|2082|2082.2|2081.9|8
1723653580000|2024-08-14 16:39:40|2082.4|2082.1|2082.2|2081.9|2082.5|2082.2|2082|2081.7|24
1723653590000|2024-08-14 16:39:50|2082.1|2081.8|2082.4|2082.1|2082.4|2082.1|2082.1|2081.8|13
1723653600000|2024-08-14 16:40:00|2082.5|2082.2|2081.5|2081.2|2082.5|2082.2|2081.5|2081.2|15
1723653610000|2024-08-14 16:40:10|2081.4|2081.1|2081.3|2081|2081.5|2081.2|2081.1|2080.8|21
1723653620000|2024-08-14 16:40:20|2081.5|2081.2|2081.3|2081|2081.7|2081.4|2081.2|2080.9|20
1723653630000|2024-08-14 16:40:30|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.1|2080.8|6
1723653640000|2024-08-14 16:40:40|2081.1|2080.8|2081.2|2080.9|2081.3|2081|2080.9|2080.6|8
1723653650000|2024-08-14 16:40:50|2081.3|2081|2081.3|2081|2081.5|2081.2|2081.1|2080.8|7
1723653660000|2024-08-14 16:41:00|2081.2|2080.9|2081|2080.7|2081.4|2081.1|2081|2080.7|24
1723653670000|2024-08-14 16:41:10|2081.1|2080.8|2080.9|2080.6|2081.1|2080.8|2080.8|2080.5|37
1723653680000|2024-08-14 16:41:20|2080.8|2080.5|2081.5|2081.2|2081.5|2081.2|2080.7|2080.4|15
1723653690000|2024-08-14 16:41:30|2081.4|2081.1|2081.6|2081.3|2081.8|2081.5|2080.9|2080.6|12
1723653700000|2024-08-14 16:41:40|2081.5|2081.2|2081.3|2081|2081.6|2081.3|2081.1|2080.8|6
1723653710000|2024-08-14 16:41:50|2081.2|2080.9|2081|2080.7|2081.3|2081|2080.9|2080.6|4
1723653720000|2024-08-14 16:42:00|2081.1|2080.8|2081.1|2080.8|2081.3|2081|2081|2080.7|28
1723653730000|2024-08-14 16:42:10|2081.2|2080.9|2081|2080.7|2081.5|2081.2|2081|2080.7|24
1723653740000|2024-08-14 16:42:20|2080.9|2080.6|2080.3|2080|2081.1|2080.8|2079.9|2079.6|114
1723653750000|2024-08-14 16:42:30|2080.5|2080.2|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|17
1723653760000|2024-08-14 16:42:40|2080.6|2080.3|2080.8|2080.5|2081|2080.7|2080.6|2080.3|14
1723653770000|2024-08-14 16:42:50|2080.9|2080.6|2080.9|2080.6|2081.3|2081|2080.9|2080.6|11
1723653780000|2024-08-14 16:43:00|2080.8|2080.5|2080.5|2080.2|2081.2|2080.9|2080.5|2080.2|4
1723653790000|2024-08-14 16:43:10|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.4|2080.1|14
1723653800000|2024-08-14 16:43:20|2080.7|2080.4|2080.1|2079.8|2080.7|2080.4|2080.1|2079.8|10
1723653810000|2024-08-14 16:43:30|2080|2079.7|2079.4|2079.1|2080|2079.7|2079.1|2078.8|47
1723653820000|2024-08-14 16:43:40|2079.3|2079|2078.9|2078.6|2079.6|2079.3|2078.8|2078.5|131
1723653830000|2024-08-14 16:43:50|2079|2078.7|2078.8|2078.5|2079.1|2078.8|2078.7|2078.4|10
1723653840000|2024-08-14 16:44:00|2078.9|2078.6|2077.5|2077.2|2078.9|2078.6|2077.2|2076.9|126
1723653850000|2024-08-14 16:44:10|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2076.6|2076.3|109
1723653860000|2024-08-14 16:44:20|2077.4|2077.1|2075.9|2075.6|2077.4|2077.1|2075.9|2075.6|131
1723653870000|2024-08-14 16:44:30|2075.6|2075.3|2076.9|2076.6|2076.9|2076.6|2075.6|2075.3|87
1723653880000|2024-08-14 16:44:40|2077.1|2076.8|2077.3|2077|2077.5|2077.2|2076.9|2076.6|46
1723653890000|2024-08-14 16:44:50|2077.1|2076.8|2076|2075.7|2077.1|2076.8|2075.6|2075.3|78
1723653900000|2024-08-14 16:45:00|2075.9|2075.6|2076|2075.7|2076.5|2076.2|2075.4|2075.1|73
1723653910000|2024-08-14 16:45:10|2075.8|2075.5|2075.8|2075.5|2075.9|2075.6|2075.6|2075.3|99
1723653920000|2024-08-14 16:45:20|2075.7|2075.4|2075.3|2075|2075.9|2075.6|2075.2|2074.9|94
1723653930000|2024-08-14 16:45:30|2075.4|2075.1|2076.8|2076.5|2076.8|2076.5|2075.2|2074.9|75
1723653940000|2024-08-14 16:45:40|2076.7|2076.4|2076.5|2076.2|2077|2076.7|2076.4|2076.1|72
1723653950000|2024-08-14 16:45:50|2076.4|2076.1|2076.9|2076.6|2077.3|2077|2076.4|2076.1|55
1723653960000|2024-08-14 16:46:00|2077|2076.7|2077.5|2077.2|2077.8|2077.5|2077|2076.7|66
1723653970000|2024-08-14 16:46:10|2077.4|2077.1|2077.8|2077.5|2077.8|2077.5|2077.2|2076.9|25
1723653980000|2024-08-14 16:46:20|2077.9|2077.6|2078.1|2077.8|2078.4|2078.1|2077.8|2077.5|38
1723653990000|2024-08-14 16:46:30|2078|2077.7|2078.3|2078|2078.5|2078.2|2078|2077.7|14
1723654000000|2024-08-14 16:46:40|2078.2|2077.9|2078.3|2078|2078.3|2078|2077.8|2077.5|19
1723654010000|2024-08-14 16:46:50|2078.2|2077.9|2078.5|2078.2|2078.5|2078.2|2078.1|2077.8|25
1723654020000|2024-08-14 16:47:00|2078.4|2078.1|2078.1|2077.8|2078.5|2078.2|2078|2077.7|24
1723654030000|2024-08-14 16:47:10|2078.2|2077.9|2077.5|2077.2|2078.2|2077.9|2077.5|2077.2|8
1723654040000|2024-08-14 16:47:20|2077.8|2077.5|2078.1|2077.8|2078.4|2078.1|2077.7|2077.4|24
1723654050000|2024-08-14 16:47:30|2078.2|2077.9|2078.1|2077.8|2078.4|2078.1|2077.8|2077.5|35
1723654060000|2024-08-14 16:47:40|2078.2|2077.9|2078.2|2077.9|2078.4|2078.1|2078|2077.7|5
1723654070000|2024-08-14 16:47:50|2078.4|2078.1|2079.1|2078.8|2079.2|2078.9|2078.4|2078.1|23
1723654080000|2024-08-14 16:48:00|2079|2078.7|2079|2078.7|2079.4|2079.1|2079|2078.7|23
1723654090000|2024-08-14 16:48:10|2078.8|2078.5|2078.4|2078.1|2079.1|2078.8|2078.4|2078.1|18
1723654100000|2024-08-14 16:48:20|2078.5|2078.2|2078|2077.7|2078.6|2078.3|2077.9|2077.6|18
1723654110000|2024-08-14 16:48:30|2077.9|2077.6|2078.4|2078.1|2078.6|2078.3|2077.9|2077.6|13
1723654120000|2024-08-14 16:48:40|2078.3|2078|2078.3|2078|2078.4|2078.1|2078|2077.7|6
1723654130000|2024-08-14 16:48:50|2078.4|2078.1|2077.7|2077.4|2078.4|2078.1|2077.6|2077.3|54
1723654140000|2024-08-14 16:49:00|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.4|2077.1|14
1723654150000|2024-08-14 16:49:10|2077.6|2077.3|2077.4|2077.1|2077.7|2077.4|2077.3|2077|45
1723654160000|2024-08-14 16:49:20|2077.6|2077.3|2077.8|2077.5|2077.8|2077.5|2077.4|2077.1|12
1723654170000|2024-08-14 16:49:30|2077.7|2077.4|2077.7|2077.4|2077.8|2077.5|2077.4|2077.1|9
1723654180000|2024-08-14 16:49:40|2077.8|2077.5|2077.6|2077.3|2078.1|2077.8|2077.5|2077.2|7
1723654190000|2024-08-14 16:49:50|2077.5|2077.2|2077.7|2077.4|2077.9|2077.6|2077.4|2077.1|12
1723654200000|2024-08-14 16:50:00|2077.8|2077.5|2078.3|2078|2078.5|2078.2|2077.8|2077.5|29
1723654210000|2024-08-14 16:50:10|2078.2|2077.9|2078.4|2078.1|2078.6|2078.3|2078.2|2077.9|27
1723654220000|2024-08-14 16:50:20|2078.6|2078.3|2078.7|2078.4|2079|2078.7|2078.5|2078.2|16
1723654230000|2024-08-14 16:50:30|2078.6|2078.3|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|23
1723654240000|2024-08-14 16:50:40|2079|2078.7|2079|2078.7|2079.4|2079.1|2078.8|2078.5|27
1723654250000|2024-08-14 16:50:50|2079.2|2078.9|2078.8|2078.5|2079.2|2078.9|2078.7|2078.4|23
1723654260000|2024-08-14 16:51:00|2078.9|2078.6|2079.2|2078.9|2079.3|2079|2078.9|2078.6|21
1723654270000|2024-08-14 16:51:10|2079.3|2079|2079|2078.7|2079.4|2079.1|2078.9|2078.6|22
1723654280000|2024-08-14 16:51:20|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.4|2078.1|26
1723654290000|2024-08-14 16:51:30|2078.8|2078.5|2079.2|2078.9|2079.3|2079|2078.8|2078.5|8
1723654300000|2024-08-14 16:51:40|2079.3|2079|2080|2079.7|2080|2079.7|2079.3|2079|52
1723654310000|2024-08-14 16:51:50|2079.9|2079.6|2079.6|2079.3|2080.1|2079.8|2079.5|2079.2|11
1723654320000|2024-08-14 16:52:00|2079.5|2079.2|2079.4|2079.1|2079.8|2079.5|2079.4|2079.1|11
1723654330000|2024-08-14 16:52:10|2079.5|2079.2|2080|2079.7|2080|2079.7|2079.5|2079.2|29
1723654340000|2024-08-14 16:52:20|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.5|2079.2|7
1723654350000|2024-08-14 16:52:30|2079.5|2079.2|2079|2078.7|2079.9|2079.6|2078.9|2078.6|29
1723654360000|2024-08-14 16:52:40|2078.9|2078.6|2078.6|2078.3|2078.9|2078.6|2078.5|2078.2|32
1723654370000|2024-08-14 16:52:50|2078.8|2078.5|2078.9|2078.6|2079.3|2079|2078.7|2078.4|22
1723654380000|2024-08-14 16:53:00|2078.8|2078.5|2078.7|2078.4|2079|2078.7|2078.6|2078.3|17
1723654390000|2024-08-14 16:53:10|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.5|2078.2|18
1723654400000|2024-08-14 16:53:20|2079.1|2078.8|2079.2|2078.9|2079.2|2078.9|2079|2078.7|22
1723654410000|2024-08-14 16:53:30|2079.3|2079|2079.2|2078.9|2079.6|2079.3|2079.2|2078.9|19
1723654420000|2024-08-14 16:53:40|2079.3|2079|2079.1|2078.8|2079.4|2079.1|2079.1|2078.8|19
1723654430000|2024-08-14 16:53:50|2079|2078.7|2079.4|2079.1|2079.5|2079.2|2078.9|2078.6|19
1723654440000|2024-08-14 16:54:00|2079.5|2079.2|2080.1|2079.8|2080.2|2079.9|2079.5|2079.2|23
1723654450000|2024-08-14 16:54:10|2080.2|2079.9|2080.3|2080|2080.5|2080.2|2080.1|2079.8|23
1723654460000|2024-08-14 16:54:20|2080.4|2080.1|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|31
1723654470000|2024-08-14 16:54:30|2080.8|2080.5|2080.8|2080.5|2080.9|2080.6|2080.7|2080.4|24
1723654480000|2024-08-14 16:54:40|2081|2080.7|2080.9|2080.6|2081.1|2080.8|2080.7|2080.4|18
1723654490000|2024-08-14 16:54:50|2081|2080.7|2080.6|2080.3|2081|2080.7|2080.6|2080.3|16
1723654500000|2024-08-14 16:55:00|2080.7|2080.4|2080.7|2080.4|2080.9|2080.6|2080.6|2080.3|24
1723654510000|2024-08-14 16:55:10|2080.8|2080.5|2080.6|2080.3|2080.9|2080.6|2080.5|2080.2|12
1723654520000|2024-08-14 16:55:20|2080.5|2080.2|2080.2|2079.9|2080.6|2080.3|2080.2|2079.9|17
1723654530000|2024-08-14 16:55:30|2080.4|2080.1|2080.2|2079.9|2080.6|2080.3|2080.2|2079.9|8
1723654540000|2024-08-14 16:55:40|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|14
1723654550000|2024-08-14 16:55:50|2080|2079.7|2080|2079.7|2080.1|2079.8|2079.7|2079.4|46
1723654560000|2024-08-14 16:56:00|2079.9|2079.6|2080.1|2079.8|2080.2|2079.9|2079.6|2079.3|38
1723654570000|2024-08-14 16:56:10|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2080|2079.7|11
1723654580000|2024-08-14 16:56:20|2080.3|2080|2080.3|2080|2080.3|2080|2079.9|2079.6|5
1723654590000|2024-08-14 16:56:30|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080|2079.7|24
1723654600000|2024-08-14 16:56:40|2080.3|2080|2079.9|2079.6|2080.3|2080|2079.9|2079.6|11
1723654610000|2024-08-14 16:56:50|2080|2079.7|2079.5|2079.2|2080|2079.7|2079.4|2079.1|22
1723654620000|2024-08-14 16:57:00|2079.4|2079.1|2080|2079.7|2080|2079.7|2079.3|2079|17
1723654630000|2024-08-14 16:57:10|2080.1|2079.8|2080.6|2080.3|2080.7|2080.4|2080.1|2079.8|16
1723654640000|2024-08-14 16:57:20|2080.7|2080.4|2080.9|2080.6|2080.9|2080.6|2080.7|2080.4|6
1723654650000|2024-08-14 16:57:30|2081.1|2080.8|2081.3|2081|2081.5|2081.2|2081.1|2080.8|35
1723654660000|2024-08-14 16:57:40|2081.4|2081.1|2080.7|2080.4|2081.4|2081.1|2080.6|2080.3|11
1723654670000|2024-08-14 16:57:50|2080.6|2080.3|2080.9|2080.6|2081.1|2080.8|2080.4|2080.1|8
1723654680000|2024-08-14 16:58:00|2081|2080.7|2081.8|2081.5|2081.8|2081.5|2081|2080.7|33
1723654690000|2024-08-14 16:58:10|2081.9|2081.6|2081.8|2081.5|2082.2|2081.9|2081.7|2081.4|36
1723654700000|2024-08-14 16:58:20|2081.9|2081.6|2081.7|2081.4|2081.9|2081.6|2081.5|2081.2|24
1723654710000|2024-08-14 16:58:30|2081.6|2081.3|2082|2081.7|2082|2081.7|2081.6|2081.3|7
1723654720000|2024-08-14 16:58:40|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.8|2081.5|15
1723654730000|2024-08-14 16:58:50|2081.9|2081.6|2081.8|2081.5|2082|2081.7|2081.8|2081.5|11
1723654740000|2024-08-14 16:59:00|2081.6|2081.3|2081.6|2081.3|2082|2081.7|2081.5|2081.2|19
1723654750000|2024-08-14 16:59:10|2081.7|2081.4|2081.2|2080.9|2081.7|2081.4|2081.2|2080.9|9
1723654760000|2024-08-14 16:59:20|2081.1|2080.8|2081.6|2081.3|2081.6|2081.3|2081.1|2080.8|5
1723654770000|2024-08-14 16:59:30|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|12
1723654780000|2024-08-14 16:59:40|2081.4|2081.1|2081.4|2081.1|2081.8|2081.5|2081.3|2081|16
1723654790000|2024-08-14 16:59:50|2081.5|2081.2|2081|2080.7|2081.5|2081.2|2081|2080.7|6
1723654800000|2024-08-14 17:00:00|2081.1|2080.8|2080.2|2079.9|2081.1|2080.8|2080|2079.7|52
1723654810000|2024-08-14 17:00:10|2080.3|2080|2080.6|2080.3|2080.8|2080.5|2080.3|2080|7
1723654820000|2024-08-14 17:00:20|2080.5|2080.2|2081.1|2080.8|2081.1|2080.8|2080.4|2080.1|12
1723654830000|2024-08-14 17:00:30|2081|2080.7|2080.7|2080.4|2081.3|2081|2080.7|2080.4|8
1723654840000|2024-08-14 17:00:40|2080.6|2080.3|2080.8|2080.5|2081|2080.7|2080.5|2080.2|6
1723654850000|2024-08-14 17:00:50|2080.9|2080.6|2080.7|2080.4|2081|2080.7|2080.6|2080.3|3
1723654860000|2024-08-14 17:01:00|2080.6|2080.3|2080.9|2080.6|2081.1|2080.8|2080.6|2080.3|4
1723654870000|2024-08-14 17:01:10|2081|2080.7|2080.4|2080.1|2081.1|2080.8|2080.4|2080.1|29
1723654880000|2024-08-14 17:01:20|2080.5|2080.2|2080.2|2079.9|2080.6|2080.3|2079.9|2079.6|21
1723654890000|2024-08-14 17:01:30|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.2|2079.9|21
1723654900000|2024-08-14 17:01:40|2080.4|2080.1|2080.1|2079.8|2080.4|2080.1|2080.1|2079.8|43
1723654910000|2024-08-14 17:01:50|2080.3|2080|2080.1|2079.8|2080.4|2080.1|2080.1|2079.8|20
1723654920000|2024-08-14 17:02:00|2079.9|2079.6|2079.7|2079.4|2080|2079.7|2079.7|2079.4|30
1723654930000|2024-08-14 17:02:10|2079.8|2079.5|2080|2079.7|2080|2079.7|2079.7|2079.4|16
1723654940000|2024-08-14 17:02:20|2080.1|2079.8|2080.4|2080.1|2080.5|2080.2|2080|2079.7|6
1723654950000|2024-08-14 17:02:30|2080.5|2080.2|2079.6|2079.3|2080.5|2080.2|2079.6|2079.3|20
1723654960000|2024-08-14 17:02:40|2079.5|2079.2|2079.4|2079.1|2079.6|2079.3|2079.2|2078.9|51
1723654970000|2024-08-14 17:02:50|2079.3|2079|2080.2|2079.9|2080.3|2080|2079.3|2079|47
1723654980000|2024-08-14 17:03:00|2080.4|2080.1|2080.6|2080.3|2080.6|2080.3|2080.1|2079.8|23
1723654990000|2024-08-14 17:03:10|2080.5|2080.2|2080.8|2080.5|2080.9|2080.6|2080.4|2080.1|24
1723655000000|2024-08-14 17:03:20|2080.7|2080.4|2080.7|2080.4|2080.9|2080.6|2080.5|2080.2|16
1723655010000|2024-08-14 17:03:30|2080.6|2080.3|2079.6|2079.3|2080.6|2080.3|2079.5|2079.2|17
1723655020000|2024-08-14 17:03:40|2079.8|2079.5|2080.3|2080|2080.3|2080|2079.6|2079.3|37
1723655030000|2024-08-14 17:03:50|2080.4|2080.1|2079.8|2079.5|2080.4|2080.1|2079.8|2079.5|7
1723655040000|2024-08-14 17:04:00|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.4|2079.1|25
1723655050000|2024-08-14 17:04:10|2079.7|2079.4|2079.1|2078.8|2079.9|2079.6|2079.1|2078.8|33
1723655060000|2024-08-14 17:04:20|2079|2078.7|2079.2|2078.9|2079.4|2079.1|2079|2078.7|11
1723655070000|2024-08-14 17:04:30|2079.3|2079|2079.5|2079.2|2079.5|2079.2|2079|2078.7|7
1723655080000|2024-08-14 17:04:40|2079.6|2079.3|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|11
1723655090000|2024-08-14 17:04:50|2080|2079.7|2080.3|2080|2080.5|2080.2|2080|2079.7|28
1723655100000|2024-08-14 17:05:00|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080|2079.7|12
1723655110000|2024-08-14 17:05:10|2080.3|2080|2080.6|2080.3|2080.6|2080.3|2080.3|2080|17
1723655120000|2024-08-14 17:05:20|2080.7|2080.4|2081|2080.7|2081.2|2080.9|2080.7|2080.4|11
1723655130000|2024-08-14 17:05:30|2081.1|2080.8|2080.7|2080.4|2081.1|2080.8|2080.7|2080.4|3
1723655140000|2024-08-14 17:05:40|2080.8|2080.5|2081.3|2081|2081.4|2081.1|2080.8|2080.5|10
1723655150000|2024-08-14 17:05:50|2081.2|2080.9|2081|2080.7|2081.3|2081|2081|2080.7|5
1723655160000|2024-08-14 17:06:00|2081.2|2080.9|2082.4|2082.1|2082.4|2082.1|2081.1|2080.8|119
1723655170000|2024-08-14 17:06:10|2082.5|2082.2|2082.4|2082.1|2082.6|2082.3|2082.2|2081.9|58
1723655180000|2024-08-14 17:06:20|2082.5|2082.2|2083.2|2082.9|2083.2|2082.9|2082.3|2082|91
1723655190000|2024-08-14 17:06:30|2083.1|2082.8|2083.1|2082.8|2083.3|2083|2082.9|2082.6|13
1723655200000|2024-08-14 17:06:40|2083.2|2082.9|2083.5|2083.2|2083.7|2083.4|2083.2|2082.9|49
1723655210000|2024-08-14 17:06:50|2083.7|2083.4|2083.5|2083.2|2083.8|2083.5|2083.4|2083.1|72
1723655220000|2024-08-14 17:07:00|2083.6|2083.3|2083.9|2083.6|2084|2083.7|2083.6|2083.3|31
1723655230000|2024-08-14 17:07:10|2083.8|2083.5|2083.5|2083.2|2083.9|2083.6|2083.5|2083.2|20
1723655240000|2024-08-14 17:07:20|2083.6|2083.3|2083.4|2083.1|2084|2083.7|2083.4|2083.1|41
1723655250000|2024-08-14 17:07:30|2083.3|2083|2083.7|2083.4|2083.8|2083.5|2083.3|2083|10
1723655260000|2024-08-14 17:07:40|2083.6|2083.3|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|6
1723655270000|2024-08-14 17:07:50|2084.1|2083.8|2084.3|2084|2084.3|2084|2084.1|2083.8|48
1723655280000|2024-08-14 17:08:00|2084.2|2083.9|2083.9|2083.6|2084.5|2084.2|2083.9|2083.6|34
1723655290000|2024-08-14 17:08:10|2083.8|2083.5|2083.8|2083.5|2084.2|2083.9|2083.6|2083.3|25
1723655300000|2024-08-14 17:08:20|2083.9|2083.6|2083.9|2083.6|2084.1|2083.8|2083.6|2083.3|28
1723655310000|2024-08-14 17:08:30|2084|2083.7|2083.5|2083.2|2084.1|2083.8|2083.5|2083.2|19
1723655320000|2024-08-14 17:08:40|2083.6|2083.3|2083.2|2082.9|2083.7|2083.4|2083.2|2082.9|80
1723655330000|2024-08-14 17:08:50|2083.3|2083|2083.4|2083.1|2083.6|2083.3|2083.2|2082.9|14
1723655340000|2024-08-14 17:09:00|2083.3|2083|2083.6|2083.3|2083.6|2083.3|2083.2|2082.9|18
1723655350000|2024-08-14 17:09:10|2083.5|2083.2|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|7
1723655360000|2024-08-14 17:09:20|2083.8|2083.5|2083.9|2083.6|2084.1|2083.8|2083.7|2083.4|12
1723655370000|2024-08-14 17:09:30|2083.8|2083.5|2083.7|2083.4|2083.9|2083.6|2083.5|2083.2|20
1723655380000|2024-08-14 17:09:40|2083.6|2083.3|2083.7|2083.4|2083.8|2083.5|2083.5|2083.2|14
1723655390000|2024-08-14 17:09:50|2083.8|2083.5|2083.3|2083|2083.8|2083.5|2083.2|2082.9|13
1723655400000|2024-08-14 17:10:00|2083.2|2082.9|2083.3|2083|2083.6|2083.3|2083.2|2082.9|58
1723655410000|2024-08-14 17:10:10|2083.4|2083.1|2083.1|2082.8|2083.5|2083.2|2083.1|2082.8|7
1723655420000|2024-08-14 17:10:20|2082.9|2082.6|2082.6|2082.3|2083|2082.7|2082.5|2082.2|53
1723655430000|2024-08-14 17:10:30|2082.4|2082.1|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|26
1723655440000|2024-08-14 17:10:40|2082.9|2082.6|2082.8|2082.5|2083|2082.7|2082.7|2082.4|12
1723655450000|2024-08-14 17:10:50|2082.7|2082.4|2081.3|2081|2082.7|2082.4|2081.3|2081|48
1723655460000|2024-08-14 17:11:00|2081.2|2080.9|2080.6|2080.3|2081.3|2081|2080.5|2080.2|101
1723655470000|2024-08-14 17:11:10|2080.3|2080|2081.1|2080.8|2081.1|2080.8|2080.2|2079.9|33
1723655480000|2024-08-14 17:11:20|2080.9|2080.6|2081.5|2081.2|2081.7|2081.4|2080.9|2080.6|23
1723655490000|2024-08-14 17:11:30|2081.4|2081.1|2080.9|2080.6|2081.4|2081.1|2080.9|2080.6|37
1723655500000|2024-08-14 17:11:40|2080.7|2080.4|2081.2|2080.9|2081.6|2081.3|2080.7|2080.4|19
1723655510000|2024-08-14 17:11:50|2081.3|2081|2081|2080.7|2081.3|2081|2080.9|2080.6|27
1723655520000|2024-08-14 17:12:00|2081.1|2080.8|2081.7|2081.4|2081.7|2081.4|2081.1|2080.8|11
1723655530000|2024-08-14 17:12:10|2081.8|2081.5|2081.7|2081.4|2082|2081.7|2081.7|2081.4|29
1723655540000|2024-08-14 17:12:20|2081.8|2081.5|2081.5|2081.2|2081.8|2081.5|2081.2|2080.9|28
1723655550000|2024-08-14 17:12:30|2081.6|2081.3|2081.4|2081.1|2081.7|2081.4|2081.3|2081|26
1723655560000|2024-08-14 17:12:40|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.1|2080.8|33
1723655570000|2024-08-14 17:12:50|2081.7|2081.4|2082.1|2081.8|2082.2|2081.9|2081.7|2081.4|46
1723655580000|2024-08-14 17:13:00|2081.9|2081.6|2082.1|2081.8|2082.2|2081.9|2081.8|2081.5|10
1723655590000|2024-08-14 17:13:10|2082|2081.7|2081.9|2081.6|2082.2|2081.9|2081.8|2081.5|11
1723655600000|2024-08-14 17:13:20|2081.8|2081.5|2081.5|2081.2|2082.1|2081.8|2081.5|2081.2|6
1723655610000|2024-08-14 17:13:30|2081.7|2081.4|2081.2|2080.9|2081.7|2081.4|2081.2|2080.9|18
1723655620000|2024-08-14 17:13:40|2081.1|2080.8|2080.9|2080.6|2081.2|2080.9|2080.9|2080.6|8
1723655630000|2024-08-14 17:13:50|2081|2080.7|2080.7|2080.4|2081|2080.7|2080.6|2080.3|6
1723655640000|2024-08-14 17:14:00|2080.8|2080.5|2080.8|2080.5|2081.2|2080.9|2080.7|2080.4|15
1723655650000|2024-08-14 17:14:10|2080.7|2080.4|2081.2|2080.9|2081.2|2080.9|2080.7|2080.4|16
1723655660000|2024-08-14 17:14:20|2081.1|2080.8|2081.3|2081|2081.4|2081.1|2081.1|2080.8|5
1723655670000|2024-08-14 17:14:30|2081.2|2080.9|2080.9|2080.6|2081.3|2081|2080.8|2080.5|3
1723655680000|2024-08-14 17:14:40|2081|2080.7|2081.3|2081|2081.3|2081|2081|2080.7|3
1723655690000|2024-08-14 17:14:50|2081.4|2081.1|2081.2|2080.9|2081.5|2081.2|2081.1|2080.8|13
1723655700000|2024-08-14 17:15:00|2081.3|2081|2081.7|2081.4|2081.7|2081.4|2081.2|2080.9|12
1723655710000|2024-08-14 17:15:10|2081.6|2081.3|2081.6|2081.3|2081.8|2081.5|2081.4|2081.1|4
1723655720000|2024-08-14 17:15:20|2081.7|2081.4|2082.2|2081.9|2082.3|2082|2081.6|2081.3|17
1723655730000|2024-08-14 17:15:30|2082.1|2081.8|2082.3|2082|2082.5|2082.2|2082|2081.7|14
1723655740000|2024-08-14 17:15:40|2082.5|2082.2|2082.6|2082.3|2082.8|2082.5|2082.2|2081.9|48
1723655750000|2024-08-14 17:15:50|2082.5|2082.2|2082.8|2082.5|2082.8|2082.5|2082.3|2082|4
1723655760000|2024-08-14 17:16:00|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.8|2082.5|27
1723655770000|2024-08-14 17:16:10|2083|2082.7|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|15
1723655780000|2024-08-14 17:16:20|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.1|2082.8|10
1723655790000|2024-08-14 17:16:30|2083.2|2082.9|2083.6|2083.3|2083.7|2083.4|2083.2|2082.9|7
1723655800000|2024-08-14 17:16:40|2083.8|2083.5|2083.7|2083.4|2083.8|2083.5|2083.6|2083.3|4
1723655810000|2024-08-14 17:16:50|2083.8|2083.5|2083.8|2083.5|2084|2083.7|2083.7|2083.4|47
1723655820000|2024-08-14 17:17:00|2083.7|2083.4|2083.4|2083.1|2083.7|2083.4|2083.4|2083.1|13
1723655830000|2024-08-14 17:17:10|2083.5|2083.2|2083.3|2083|2083.6|2083.3|2083.3|2083|16
1723655840000|2024-08-14 17:17:20|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.6|2082.3|30
1723655850000|2024-08-14 17:17:30|2082.8|2082.5|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|4
1723655860000|2024-08-14 17:17:40|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|10
1723655870000|2024-08-14 17:17:50|2082.6|2082.3|2082.9|2082.6|2083.1|2082.8|2082.6|2082.3|6
1723655880000|2024-08-14 17:18:00|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.6|2082.3|1
1723655890000|2024-08-14 17:18:10|2082.8|2082.5|2082.3|2082|2082.8|2082.5|2081.9|2081.6|24
1723655900000|2024-08-14 17:18:20|2082.4|2082.1|2082.5|2082.2|2082.8|2082.5|2082.4|2082.1|8
1723655910000|2024-08-14 17:18:30|2082.4|2082.1|2082.4|2082.1|2082.7|2082.4|2082.3|2082|3
1723655920000|2024-08-14 17:18:40|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|13
1723655930000|2024-08-14 17:18:50|2082.3|2082|2082.6|2082.3|2082.7|2082.4|2082.3|2082|8
1723655940000|2024-08-14 17:19:00|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.5|2082.2|3
1723655950000|2024-08-14 17:19:10|2082.8|2082.5|2083.3|2083|2083.3|2083|2082.7|2082.4|10
1723655960000|2024-08-14 17:19:20|2083.4|2083.1|2083.5|2083.2|2083.6|2083.3|2083.4|2083.1|17
1723655970000|2024-08-14 17:19:30|2083.4|2083.1|2083.5|2083.2|2083.7|2083.4|2083.4|2083.1|35
1723655980000|2024-08-14 17:19:40|2083.6|2083.3|2083.3|2083|2083.6|2083.3|2083.3|2083|17
1723655990000|2024-08-14 17:19:50|2083.2|2082.9|2083.4|2083.1|2083.4|2083.1|2083.2|2082.9|3
1723656000000|2024-08-14 17:20:00|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.2|2082.9|4
1723656010000|2024-08-14 17:20:10|2083.2|2082.9|2082.3|2082|2083.2|2082.9|2082.3|2082|19
1723656020000|2024-08-14 17:20:20|2082.4|2082.1|2082.4|2082.1|2082.6|2082.3|2082.3|2082|4
1723656030000|2024-08-14 17:20:30|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|2
1723656040000|2024-08-14 17:20:40|2082.5|2082.2|2082.7|2082.4|2082.9|2082.6|2082.5|2082.2|7
1723656050000|2024-08-14 17:20:50|2082.6|2082.3|2083|2082.7|2083|2082.7|2082.6|2082.3|3
1723656060000|2024-08-14 17:21:00|2083.2|2082.9|2083.7|2083.4|2083.7|2083.4|2083.1|2082.8|3
1723656070000|2024-08-14 17:21:10|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|13
1723656080000|2024-08-14 17:21:20|2083.8|2083.5|2083.6|2083.3|2083.9|2083.6|2083.4|2083.1|7
1723656090000|2024-08-14 17:21:30|2083.7|2083.4|2083.3|2083|2083.8|2083.5|2083.3|2083|50
1723656100000|2024-08-14 17:21:40|2083.2|2082.9|2083.2|2082.9|2083.5|2083.2|2083.1|2082.8|22
1723656110000|2024-08-14 17:21:50|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2083.1|2082.8|3
1723656120000|2024-08-14 17:22:00|2083.1|2082.8|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|9
1723656130000|2024-08-14 17:22:10|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.4|2082.1|20
1723656140000|2024-08-14 17:22:20|2082.8|2082.5|2082.9|2082.6|2083.1|2082.8|2082.8|2082.5|2
1723656150000|2024-08-14 17:22:30|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.5|2082.2|8
1723656160000|2024-08-14 17:22:40|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.6|2082.3|36
1723656170000|2024-08-14 17:22:50|2082.8|2082.5|2082.6|2082.3|2082.9|2082.6|2082.5|2082.2|38
1723656180000|2024-08-14 17:23:00|2082.5|2082.2|2082.8|2082.5|2082.9|2082.6|2082|2081.7|32
1723656190000|2024-08-14 17:23:10|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.6|2082.3|12
1723656200000|2024-08-14 17:23:20|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.5|2082.2|44
1723656210000|2024-08-14 17:23:30|2082.7|2082.4|2082.8|2082.5|2082.9|2082.6|2082.4|2082.1|54
1723656220000|2024-08-14 17:23:40|2082.9|2082.6|2082.5|2082.2|2082.9|2082.6|2082.4|2082.1|4
1723656230000|2024-08-14 17:23:50|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.5|2082.2|44
1723656240000|2024-08-14 17:24:00|2083.1|2082.8|2083.4|2083.1|2083.4|2083.1|2083|2082.7|12
1723656250000|2024-08-14 17:24:10|2083.5|2083.2|2083|2082.7|2083.6|2083.3|2082.9|2082.6|9
1723656260000|2024-08-14 17:24:20|2083.1|2082.8|2083.3|2083|2083.3|2083|2083|2082.7|3
1723656270000|2024-08-14 17:24:30|2083.4|2083.1|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|8
1723656280000|2024-08-14 17:24:40|2083.3|2083|2083.3|2083|2083.3|2083|2083|2082.7|7
1723656290000|2024-08-14 17:24:50|2083.2|2082.9|2082.9|2082.6|2083.3|2083|2082.9|2082.6|8
1723656300000|2024-08-14 17:25:00|2083|2082.7|2083.4|2083.1|2083.4|2083.1|2083|2082.7|9
1723656310000|2024-08-14 17:25:10|2083.5|2083.2|2083.3|2083|2083.7|2083.4|2083.2|2082.9|6
1723656320000|2024-08-14 17:25:20|2083.2|2082.9|2083.2|2082.9|2083.4|2083.1|2083|2082.7|7
1723656330000|2024-08-14 17:25:30|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.6|2082.3|4
1723656340000|2024-08-14 17:25:40|2082.8|2082.5|2082.5|2082.2|2082.9|2082.6|2082.5|2082.2|6
1723656350000|2024-08-14 17:25:50|2082.6|2082.3|2081.8|2081.5|2082.7|2082.4|2081.8|2081.5|20
1723656360000|2024-08-14 17:26:00|2081.7|2081.4|2081.9|2081.6|2082.2|2081.9|2081.7|2081.4|14
1723656370000|2024-08-14 17:26:10|2082.1|2081.8|2082.2|2081.9|2082.4|2082.1|2082|2081.7|8
1723656380000|2024-08-14 17:26:20|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.1|2081.8|32
1723656390000|2024-08-14 17:26:30|2082.4|2082.1|2082.6|2082.3|2082.7|2082.4|2082.4|2082.1|8
1723656400000|2024-08-14 17:26:40|2082.3|2082|2082.5|2082.2|2082.6|2082.3|2082.2|2081.9|26
1723656410000|2024-08-14 17:26:50|2082.6|2082.3|2082.6|2082.3|2082.8|2082.5|2082.6|2082.3|5
1723656420000|2024-08-14 17:27:00|2082.5|2082.2|2083|2082.7|2083.2|2082.9|2082.4|2082.1|79
1723656430000|2024-08-14 17:27:10|2083.1|2082.8|2082.2|2081.9|2083.1|2082.8|2082.1|2081.8|37
1723656440000|2024-08-14 17:27:20|2082.3|2082|2081.9|2081.6|2082.3|2082|2081.9|2081.6|3
1723656450000|2024-08-14 17:27:30|2081.8|2081.5|2081.5|2081.2|2081.9|2081.6|2081.3|2081|23
1723656460000|2024-08-14 17:27:40|2081.4|2081.1|2081.2|2080.9|2081.5|2081.2|2081|2080.7|28
1723656470000|2024-08-14 17:27:50|2081.3|2081|2081.3|2081|2081.6|2081.3|2081.1|2080.8|25
1723656480000|2024-08-14 17:28:00|2081.4|2081.1|2081.3|2081|2081.7|2081.4|2081.2|2080.9|46
1723656490000|2024-08-14 17:28:10|2081.4|2081.1|2082|2081.7|2082|2081.7|2081.3|2081|52
1723656500000|2024-08-14 17:28:20|2081.9|2081.6|2081.7|2081.4|2081.9|2081.6|2081.6|2081.3|20
1723656510000|2024-08-14 17:28:30|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.5|2081.2|5
1723656520000|2024-08-14 17:28:40|2081.7|2081.4|2082.1|2081.8|2082.2|2081.9|2081.7|2081.4|18
1723656530000|2024-08-14 17:28:50|2082.2|2081.9|2081.8|2081.5|2082.2|2081.9|2081.7|2081.4|25
1723656540000|2024-08-14 17:29:00|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.8|2081.5|8
1723656550000|2024-08-14 17:29:10|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.5|2081.2|39
1723656560000|2024-08-14 17:29:20|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.5|2081.2|28
1723656570000|2024-08-14 17:29:30|2081.5|2081.2|2081.2|2080.9|2081.5|2081.2|2081.2|2080.9|16
1723656580000|2024-08-14 17:29:40|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|15
1723656590000|2024-08-14 17:29:50|2080.9|2080.6|2080.9|2080.6|2081.2|2080.9|2080.8|2080.5|95
1723656600000|2024-08-14 17:30:00|2080.8|2080.5|2081|2080.7|2081.1|2080.8|2080.7|2080.4|59
1723656610000|2024-08-14 17:30:10|2081.1|2080.8|2079.4|2079.1|2081.1|2080.8|2079.4|2079.1|183
1723656620000|2024-08-14 17:30:20|2079.6|2079.3|2079.3|2079|2079.6|2079.3|2079.2|2078.9|61
1723656630000|2024-08-14 17:30:30|2079.5|2079.2|2079.8|2079.5|2080.2|2079.9|2079.4|2079.1|53
1723656640000|2024-08-14 17:30:40|2079.9|2079.6|2080.9|2080.6|2081.1|2080.8|2079.9|2079.6|34
1723656650000|2024-08-14 17:30:50|2081.1|2080.8|2081.1|2080.8|2081.5|2081.2|2081.1|2080.8|13
1723656660000|2024-08-14 17:31:00|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2080.4|2080.1|22
1723656670000|2024-08-14 17:31:10|2080.6|2080.3|2080.8|2080.5|2080.9|2080.6|2080.5|2080.2|30
1723656680000|2024-08-14 17:31:20|2080.7|2080.4|2081.3|2081|2081.3|2081|2080.7|2080.4|33
1723656690000|2024-08-14 17:31:30|2081.4|2081.1|2081.1|2080.8|2081.8|2081.5|2081|2080.7|50
1723656700000|2024-08-14 17:31:40|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2081|2080.7|28
1723656710000|2024-08-14 17:31:50|2080.9|2080.6|2080.7|2080.4|2081|2080.7|2080.7|2080.4|19
1723656720000|2024-08-14 17:32:00|2080.6|2080.3|2080.1|2079.8|2080.6|2080.3|2079.9|2079.6|31
1723656730000|2024-08-14 17:32:10|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2080|2079.7|35
1723656740000|2024-08-14 17:32:20|2080.5|2080.2|2079.8|2079.5|2080.5|2080.2|2079.8|2079.5|78
1723656750000|2024-08-14 17:32:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.6|2079.3|68
1723656760000|2024-08-14 17:32:40|2079.8|2079.5|2079.8|2079.5|2080.1|2079.8|2079.7|2079.4|42
1723656770000|2024-08-14 17:32:50|2079.7|2079.4|2079.2|2078.9|2079.7|2079.4|2079.2|2078.9|50
1723656780000|2024-08-14 17:33:00|2079|2078.7|2079|2078.7|2079.1|2078.8|2078.7|2078.4|89
1723656790000|2024-08-14 17:33:10|2079.1|2078.8|2078.9|2078.6|2079.4|2079.1|2078.8|2078.5|46
1723656800000|2024-08-14 17:33:20|2078.8|2078.5|2079.2|2078.9|2079.3|2079|2078.6|2078.3|41
1723656810000|2024-08-14 17:33:30|2079.4|2079.1|2079.7|2079.4|2079.8|2079.5|2079.3|2079|40
1723656820000|2024-08-14 17:33:40|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|20
1723656830000|2024-08-14 17:33:50|2080.2|2079.9|2080|2079.7|2080.3|2080|2080|2079.7|28
1723656840000|2024-08-14 17:34:00|2079.9|2079.6|2079.4|2079.1|2079.9|2079.6|2079.4|2079.1|15
1723656850000|2024-08-14 17:34:10|2079.5|2079.2|2079.7|2079.4|2079.8|2079.5|2079.4|2079.1|11
1723656860000|2024-08-14 17:34:20|2079.6|2079.3|2079.6|2079.3|2079.7|2079.4|2079.3|2079|11
1723656870000|2024-08-14 17:34:30|2079.7|2079.4|2079.3|2079|2079.7|2079.4|2079.2|2078.9|9
1723656880000|2024-08-14 17:34:40|2079.2|2078.9|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|7
1723656890000|2024-08-14 17:34:50|2079.4|2079.1|2079.7|2079.4|2079.7|2079.4|2079.4|2079.1|4
1723656900000|2024-08-14 17:35:00|2079.6|2079.3|2080.4|2080.1|2080.4|2080.1|2079.6|2079.3|20
1723656910000|2024-08-14 17:35:10|2080.3|2080|2080.5|2080.2|2080.6|2080.3|2080.3|2080|10
1723656920000|2024-08-14 17:35:20|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|7
1723656930000|2024-08-14 17:35:30|2080.8|2080.5|2080.6|2080.3|2081|2080.7|2080.6|2080.3|17
1723656940000|2024-08-14 17:35:40|2080.5|2080.2|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|5
1723656950000|2024-08-14 17:35:50|2080.4|2080.1|2080.5|2080.2|2080.7|2080.4|2080.3|2080|10
1723656960000|2024-08-14 17:36:00|2080.3|2080|2080.6|2080.3|2080.6|2080.3|2080.3|2080|18
1723656970000|2024-08-14 17:36:10|2080.7|2080.4|2080.3|2080|2080.7|2080.4|2080.3|2080|34
1723656980000|2024-08-14 17:36:20|2080.2|2079.9|2079.5|2079.2|2080.2|2079.9|2079.5|2079.2|19
1723656990000|2024-08-14 17:36:30|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|17
1723657000000|2024-08-14 17:36:40|2079.3|2079|2079|2078.7|2079.5|2079.2|2078.9|2078.6|37
1723657010000|2024-08-14 17:36:50|2079.1|2078.8|2079.4|2079.1|2079.6|2079.3|2079.1|2078.8|14
1723657020000|2024-08-14 17:37:00|2079.3|2079|2079.5|2079.2|2079.5|2079.2|2079.2|2078.9|16
1723657030000|2024-08-14 17:37:10|2079.4|2079.1|2078.7|2078.4|2079.4|2079.1|2078.7|2078.4|28
1723657040000|2024-08-14 17:37:20|2078.8|2078.5|2078.3|2078|2078.9|2078.6|2078.2|2077.9|47
1723657050000|2024-08-14 17:37:30|2078.4|2078.1|2077.9|2077.6|2078.4|2078.1|2077.8|2077.5|70
1723657060000|2024-08-14 17:37:40|2077.8|2077.5|2077.3|2077|2077.8|2077.5|2077.3|2077|66
1723657070000|2024-08-14 17:37:50|2077.4|2077.1|2077.6|2077.3|2077.7|2077.4|2077.4|2077.1|20
1723657080000|2024-08-14 17:38:00|2077.7|2077.4|2077.7|2077.4|2077.7|2077.4|2077.3|2077|66
1723657090000|2024-08-14 17:38:10|2077.6|2077.3|2077.6|2077.3|2077.7|2077.4|2077.4|2077.1|25
1723657100000|2024-08-14 17:38:20|2077.5|2077.2|2078.5|2078.2|2078.5|2078.2|2077.5|2077.2|35
1723657110000|2024-08-14 17:38:30|2078.4|2078.1|2078.2|2077.9|2078.6|2078.3|2078.2|2077.9|97
1723657120000|2024-08-14 17:38:40|2078.1|2077.8|2078|2077.7|2078.2|2077.9|2077.7|2077.4|16
1723657130000|2024-08-14 17:38:50|2078.3|2078|2078.2|2077.9|2078.6|2078.3|2078.2|2077.9|18
1723657140000|2024-08-14 17:39:00|2077.9|2077.6|2078.1|2077.8|2078.2|2077.9|2077.7|2077.4|85
1723657150000|2024-08-14 17:39:10|2078|2077.7|2078.4|2078.1|2078.4|2078.1|2078|2077.7|19
1723657160000|2024-08-14 17:39:20|2078.5|2078.2|2078.6|2078.3|2078.7|2078.4|2078.4|2078.1|23
1723657170000|2024-08-14 17:39:30|2078.5|2078.2|2078.6|2078.3|2079|2078.7|2078.5|2078.2|28
1723657180000|2024-08-14 17:39:40|2078.7|2078.4|2078.4|2078.1|2078.9|2078.6|2078.4|2078.1|25
1723657190000|2024-08-14 17:39:50|2078.3|2078|2077.4|2077.1|2078.3|2078|2077.4|2077.1|31
1723657200000|2024-08-14 17:40:00|2077.5|2077.2|2077.7|2077.4|2078|2077.7|2077.4|2077.1|145
1723657210000|2024-08-14 17:40:10|2077.6|2077.3|2077.8|2077.5|2077.9|2077.6|2077.4|2077.1|15
1723657220000|2024-08-14 17:40:20|2077.7|2077.4|2076.9|2076.6|2077.7|2077.4|2076.6|2076.3|505
1723657230000|2024-08-14 17:40:30|2077|2076.7|2077.3|2077|2077.4|2077.1|2077|2076.7|36
1723657240000|2024-08-14 17:40:40|2077.4|2077.1|2077.6|2077.3|2077.8|2077.5|2077.2|2076.9|27
1723657250000|2024-08-14 17:40:50|2077.8|2077.5|2078.2|2077.9|2078.4|2078.1|2077.8|2077.5|31
1723657260000|2024-08-14 17:41:00|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2077.7|2077.4|30
1723657270000|2024-08-14 17:41:10|2078|2077.7|2077.5|2077.2|2078|2077.7|2077.2|2076.9|8
1723657280000|2024-08-14 17:41:20|2077.4|2077.1|2077.1|2076.8|2077.4|2077.1|2077.1|2076.8|20
1723657290000|2024-08-14 17:41:30|2077.3|2077|2077.8|2077.5|2077.8|2077.5|2077.3|2077|13
1723657300000|2024-08-14 17:41:40|2077.7|2077.4|2077.6|2077.3|2077.9|2077.6|2077.6|2077.3|22
1723657310000|2024-08-14 17:41:50|2077.5|2077.2|2077|2076.7|2077.5|2077.2|2076.8|2076.5|71
1723657320000|2024-08-14 17:42:00|2077.1|2076.8|2076.8|2076.5|2077.1|2076.8|2076.6|2076.3|47
1723657330000|2024-08-14 17:42:10|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.2|2075.9|57
1723657340000|2024-08-14 17:42:20|2076.6|2076.3|2075.7|2075.4|2076.6|2076.3|2075.6|2075.3|136
1723657350000|2024-08-14 17:42:30|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.6|2075.3|95
1723657360000|2024-08-14 17:42:40|2075.8|2075.5|2075.8|2075.5|2076|2075.7|2075.7|2075.4|49
1723657370000|2024-08-14 17:42:50|2075.9|2075.6|2076.1|2075.8|2076.5|2076.2|2075.9|2075.6|74
1723657380000|2024-08-14 17:43:00|2076.2|2075.9|2077.6|2077.3|2077.7|2077.4|2076.2|2075.9|46
1723657390000|2024-08-14 17:43:10|2077.5|2077.2|2077.7|2077.4|2077.8|2077.5|2077.5|2077.2|12
1723657400000|2024-08-14 17:43:20|2077.8|2077.5|2077.9|2077.6|2078.1|2077.8|2077.7|2077.4|44
1723657410000|2024-08-14 17:43:30|2078|2077.7|2077.9|2077.6|2078.3|2078|2077.9|2077.6|14
1723657420000|2024-08-14 17:43:40|2077.8|2077.5|2078|2077.7|2078.2|2077.9|2077.7|2077.4|21
1723657430000|2024-08-14 17:43:50|2077.9|2077.6|2078.2|2077.9|2078.3|2078|2077.8|2077.5|9
1723657440000|2024-08-14 17:44:00|2078.1|2077.8|2077.9|2077.6|2078.1|2077.8|2077.8|2077.5|4
1723657450000|2024-08-14 17:44:10|2077.8|2077.5|2077.8|2077.5|2078|2077.7|2077.7|2077.4|30
1723657460000|2024-08-14 17:44:20|2078|2077.7|2077.9|2077.6|2078|2077.7|2077.9|2077.6|1
1723657470000|2024-08-14 17:44:30|2077.6|2077.3|2077.5|2077.2|2077.8|2077.5|2077.4|2077.1|28
1723657480000|2024-08-14 17:44:40|2077.6|2077.3|2077.2|2076.9|2077.6|2077.3|2077.2|2076.9|9
1723657490000|2024-08-14 17:44:50|2077.4|2077.1|2077.4|2077.1|2077.9|2077.6|2077.3|2077|37
1723657500000|2024-08-14 17:45:00|2077.2|2076.9|2077.7|2077.4|2077.7|2077.4|2076.9|2076.6|16
1723657510000|2024-08-14 17:45:10|2077.6|2077.3|2077.7|2077.4|2078|2077.7|2077.6|2077.3|10
1723657520000|2024-08-14 17:45:20|2077.5|2077.2|2077.2|2076.9|2077.5|2077.2|2077|2076.7|12
1723657530000|2024-08-14 17:45:30|2077.1|2076.8|2077.7|2077.4|2077.8|2077.5|2077|2076.7|13
1723657540000|2024-08-14 17:45:40|2077.6|2077.3|2077.7|2077.4|2077.9|2077.6|2077.5|2077.2|4
1723657550000|2024-08-14 17:45:50|2077.8|2077.5|2077.6|2077.3|2078|2077.7|2077.6|2077.3|4
1723657560000|2024-08-14 17:46:00|2077.5|2077.2|2078|2077.7|2078.1|2077.8|2077.5|2077.2|6
1723657570000|2024-08-14 17:46:10|2077.9|2077.6|2077.5|2077.2|2078|2077.7|2077.4|2077.1|3
1723657580000|2024-08-14 17:46:20|2077.4|2077.1|2077.8|2077.5|2077.8|2077.5|2077.3|2077|8
1723657590000|2024-08-14 17:46:30|2078|2077.7|2078.5|2078.2|2078.5|2078.2|2077.9|2077.6|26
1723657600000|2024-08-14 17:46:40|2078.4|2078.1|2078.1|2077.8|2078.5|2078.2|2078.1|2077.8|5
1723657610000|2024-08-14 17:46:50|2078|2077.7|2078.5|2078.2|2078.5|2078.2|2078|2077.7|13
1723657620000|2024-08-14 17:47:00|2078.4|2078.1|2079.1|2078.8|2079.1|2078.8|2078.2|2077.9|40
1723657630000|2024-08-14 17:47:10|2079|2078.7|2079.5|2079.2|2079.5|2079.2|2079|2078.7|28
1723657640000|2024-08-14 17:47:20|2079.6|2079.3|2079.8|2079.5|2080|2079.7|2079.4|2079.1|61
1723657650000|2024-08-14 17:47:30|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|29
1723657660000|2024-08-14 17:47:40|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.3|2079|17
1723657670000|2024-08-14 17:47:50|2079.7|2079.4|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|3
1723657680000|2024-08-14 17:48:00|2079.5|2079.2|2079.5|2079.2|2079.7|2079.4|2079.4|2079.1|10
1723657690000|2024-08-14 17:48:10|2079.3|2079|2079.7|2079.4|2079.7|2079.4|2079.1|2078.8|28
1723657700000|2024-08-14 17:48:20|2079.8|2079.5|2080|2079.7|2080.1|2079.8|2079.6|2079.3|46
1723657710000|2024-08-14 17:48:30|2080.1|2079.8|2080.1|2079.8|2080.3|2080|2080|2079.7|32
1723657720000|2024-08-14 17:48:40|2080.2|2079.9|2080.7|2080.4|2080.7|2080.4|2079.9|2079.6|64
1723657730000|2024-08-14 17:48:50|2080.6|2080.3|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|36
1723657740000|2024-08-14 17:49:00|2080.6|2080.3|2080|2079.7|2080.6|2080.3|2079.8|2079.5|28
1723657750000|2024-08-14 17:49:10|2079.9|2079.6|2079.8|2079.5|2080|2079.7|2079.5|2079.2|36
1723657760000|2024-08-14 17:49:20|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2079.7|2079.4|34
1723657770000|2024-08-14 17:49:30|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.2|2079.9|20
1723657780000|2024-08-14 17:49:40|2080.5|2080.2|2080.8|2080.5|2080.8|2080.5|2080.5|2080.2|54
1723657790000|2024-08-14 17:49:50|2080.9|2080.6|2081|2080.7|2081.3|2081|2080.8|2080.5|76
1723657800000|2024-08-14 17:50:00|2081.1|2080.8|2081.5|2081.2|2081.5|2081.2|2080.9|2080.6|67
1723657810000|2024-08-14 17:50:10|2081.6|2081.3|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|21
1723657820000|2024-08-14 17:50:20|2081.6|2081.3|2081.8|2081.5|2081.9|2081.6|2081.6|2081.3|29
1723657830000|2024-08-14 17:50:30|2081.7|2081.4|2081.7|2081.4|2082|2081.7|2081.6|2081.3|36
1723657840000|2024-08-14 17:50:40|2081.4|2081.1|2080.9|2080.6|2081.4|2081.1|2080.9|2080.6|50
1723657850000|2024-08-14 17:50:50|2080.8|2080.5|2081.1|2080.8|2081.3|2081|2080.7|2080.4|15
1723657860000|2024-08-14 17:51:00|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|28
1723657870000|2024-08-14 17:51:10|2081|2080.7|2080.5|2080.2|2081.1|2080.8|2080.5|2080.2|35
1723657880000|2024-08-14 17:51:20|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.2|2079.9|30
1723657890000|2024-08-14 17:51:30|2080.2|2079.9|2080|2079.7|2080.4|2080.1|2080|2079.7|18
1723657900000|2024-08-14 17:51:40|2079.9|2079.6|2080.6|2080.3|2080.6|2080.3|2079.9|2079.6|56
1723657910000|2024-08-14 17:51:50|2080.7|2080.4|2080.9|2080.6|2080.9|2080.6|2080.5|2080.2|25
1723657920000|2024-08-14 17:52:00|2081|2080.7|2081.5|2081.2|2081.5|2081.2|2080.9|2080.6|29
1723657930000|2024-08-14 17:52:10|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|15
1723657940000|2024-08-14 17:52:20|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.8|2081.5|29
1723657950000|2024-08-14 17:52:30|2081.8|2081.5|2082.1|2081.8|2082.1|2081.8|2081.6|2081.3|21
1723657960000|2024-08-14 17:52:40|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.1|2081.8|15
1723657970000|2024-08-14 17:52:50|2082.2|2081.9|2082.3|2082|2082.3|2082|2082|2081.7|21
1723657980000|2024-08-14 17:53:00|2082.2|2081.9|2082.5|2082.2|2082.6|2082.3|2082.2|2081.9|28
1723657990000|2024-08-14 17:53:10|2082.4|2082.1|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|19
1723658000000|2024-08-14 17:53:20|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.2|2081.9|23
1723658010000|2024-08-14 17:53:30|2082.3|2082|2082.5|2082.2|2082.6|2082.3|2082.3|2082|19
1723658020000|2024-08-14 17:53:40|2082.7|2082.4|2083|2082.7|2083|2082.7|2082.7|2082.4|55
1723658030000|2024-08-14 17:53:50|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2083|2082.7|22
1723658040000|2024-08-14 17:54:00|2083.3|2083|2083.6|2083.3|2083.7|2083.4|2083.3|2083|72
1723658050000|2024-08-14 17:54:10|2083.5|2083.2|2083.6|2083.3|2083.7|2083.4|2083.4|2083.1|46
1723658060000|2024-08-14 17:54:20|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.6|2083.3|32
1723658070000|2024-08-14 17:54:30|2084|2083.7|2084|2083.7|2084.2|2083.9|2083.9|2083.6|25
1723658080000|2024-08-14 17:54:40|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|19
1723658090000|2024-08-14 17:54:50|2084|2083.7|2084|2083.7|2084.1|2083.8|2083.8|2083.5|42
1723658100000|2024-08-14 17:55:00|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.7|2083.4|12
1723658110000|2024-08-14 17:55:10|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.5|2083.2|50
1723658120000|2024-08-14 17:55:20|2083.8|2083.5|2083.7|2083.4|2084|2083.7|2083.7|2083.4|30
1723658130000|2024-08-14 17:55:30|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|10
1723658140000|2024-08-14 17:55:40|2083.7|2083.4|2084.2|2083.9|2084.3|2084|2083.7|2083.4|29
1723658150000|2024-08-14 17:55:50|2084.1|2083.8|2084.3|2084|2084.4|2084.1|2084.1|2083.8|20
1723658160000|2024-08-14 17:56:00|2084.4|2084.1|2084.5|2084.2|2084.6|2084.3|2084.3|2084|19
1723658170000|2024-08-14 17:56:10|2084.4|2084.1|2084.6|2084.3|2084.8|2084.5|2084.4|2084.1|33
1723658180000|2024-08-14 17:56:20|2084.7|2084.4|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|17
1723658190000|2024-08-14 17:56:30|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.7|2084.4|38
1723658200000|2024-08-14 17:56:40|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|26
1723658210000|2024-08-14 17:56:50|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|11
1723658220000|2024-08-14 17:57:00|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|16
1723658230000|2024-08-14 17:57:10|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|30
1723658240000|2024-08-14 17:57:20|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|9
1723658250000|2024-08-14 17:57:30|2084.6|2084.3|2084.3|2084|2084.6|2084.3|2084.2|2083.9|27
1723658260000|2024-08-14 17:57:40|2084.4|2084.1|2084.7|2084.4|2084.8|2084.5|2084.4|2084.1|41
1723658270000|2024-08-14 17:57:50|2084.6|2084.3|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|8
1723658280000|2024-08-14 17:58:00|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|8
1723658290000|2024-08-14 17:58:10|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.6|2084.3|19
1723658300000|2024-08-14 17:58:20|2084.6|2084.3|2084.8|2084.5|2084.8|2084.5|2084.6|2084.3|13
1723658310000|2024-08-14 17:58:30|2084.9|2084.6|2085.6|2085.3|2085.6|2085.3|2084.9|2084.6|91
1723658320000|2024-08-14 17:58:40|2085.7|2085.4|2085.3|2085|2085.7|2085.4|2085.3|2085|39
1723658330000|2024-08-14 17:58:50|2085.4|2085.1|2085.4|2085.1|2085.6|2085.3|2085.3|2085|16
1723658340000|2024-08-14 17:59:00|2085.3|2085|2085.7|2085.4|2085.8|2085.5|2085.3|2085|54
1723658350000|2024-08-14 17:59:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|41
1723658360000|2024-08-14 17:59:20|2085.7|2085.4|2085.2|2084.9|2085.7|2085.4|2085.2|2084.9|27
1723658370000|2024-08-14 17:59:30|2085.1|2084.8|2085.1|2084.8|2085.3|2085|2085.1|2084.8|8
1723658380000|2024-08-14 17:59:40|2085|2084.7|2084.7|2084.4|2085|2084.7|2084.6|2084.3|41
1723658390000|2024-08-14 17:59:50|2084.8|2084.5|2084.7|2084.4|2084.9|2084.6|2084.6|2084.3|17
1723658400000|2024-08-14 18:00:00|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.1|2083.8|72
1723658410000|2024-08-14 18:00:10|2084.4|2084.1|2084|2083.7|2084.5|2084.2|2084|2083.7|22
1723658420000|2024-08-14 18:00:20|2083.9|2083.6|2083.2|2082.9|2084|2083.7|2083.2|2082.9|112
1723658430000|2024-08-14 18:00:30|2083|2082.7|2082.5|2082.2|2083|2082.7|2082.4|2082.1|105
1723658440000|2024-08-14 18:00:40|2081.9|2081.6|2082.4|2082.1|2082.7|2082.4|2081.6|2081.3|173
1723658450000|2024-08-14 18:00:50|2082.5|2082.2|2082.6|2082.3|2083.1|2082.8|2082.5|2082.2|29
1723658460000|2024-08-14 18:01:00|2082.7|2082.4|2082.7|2082.4|2083|2082.7|2082.5|2082.2|37
1723658470000|2024-08-14 18:01:10|2082.8|2082.5|2083.4|2083.1|2083.7|2083.4|2082.7|2082.4|12
1723658480000|2024-08-14 18:01:20|2083.6|2083.3|2082.8|2082.5|2083.6|2083.3|2082.6|2082.3|90
1723658490000|2024-08-14 18:01:30|2082.9|2082.6|2082.4|2082.1|2082.9|2082.6|2082.2|2081.9|109
1723658500000|2024-08-14 18:01:40|2082.5|2082.2|2081.8|2081.5|2082.6|2082.3|2081.8|2081.5|20
1723658510000|2024-08-14 18:01:50|2081.7|2081.4|2082.8|2082.5|2082.8|2082.5|2081.7|2081.4|113
1723658520000|2024-08-14 18:02:00|2083.1|2082.8|2082.6|2082.3|2083.1|2082.8|2082|2081.7|30
1723658530000|2024-08-14 18:02:10|2082.5|2082.2|2081.7|2081.4|2082.7|2082.4|2081.6|2081.3|45
1723658540000|2024-08-14 18:02:20|2081.6|2081.3|2082.1|2081.8|2082.2|2081.9|2081.6|2081.3|18
1723658550000|2024-08-14 18:02:30|2082|2081.7|2082.6|2082.3|2082.7|2082.4|2082|2081.7|154
1723658560000|2024-08-14 18:02:40|2082.7|2082.4|2082.2|2081.9|2082.8|2082.5|2082.2|2081.9|55
1723658570000|2024-08-14 18:02:50|2082.3|2082|2082.6|2082.3|2083.1|2082.8|2082.3|2082|101
1723658580000|2024-08-14 18:03:00|2082.5|2082.2|2082.9|2082.6|2083|2082.7|2082.4|2082.1|35
1723658590000|2024-08-14 18:03:10|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.5|2082.2|11
1723658600000|2024-08-14 18:03:20|2082.7|2082.4|2082.6|2082.3|2083.1|2082.8|2082.6|2082.3|11
1723658610000|2024-08-14 18:03:30|2082.7|2082.4|2082.6|2082.3|2082.8|2082.5|2082.6|2082.3|19
1723658620000|2024-08-14 18:03:40|2082.5|2082.2|2081.7|2081.4|2082.5|2082.2|2081.7|2081.4|8
1723658630000|2024-08-14 18:03:50|2081.5|2081.2|2081.4|2081.1|2081.6|2081.3|2081.3|2081|39
1723658640000|2024-08-14 18:04:00|2081.7|2081.4|2081.4|2081.1|2081.7|2081.4|2081.4|2081.1|29
1723658650000|2024-08-14 18:04:10|2081.3|2081|2080.8|2080.5|2081.4|2081.1|2080.8|2080.5|23
1723658660000|2024-08-14 18:04:20|2080.9|2080.6|2080.7|2080.4|2081|2080.7|2080.7|2080.4|9
1723658670000|2024-08-14 18:04:30|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.7|2080.4|10
1723658680000|2024-08-14 18:04:40|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.6|2080.3|10
1723658690000|2024-08-14 18:04:50|2080.8|2080.5|2081.1|2080.8|2081.1|2080.8|2080.7|2080.4|14
1723658700000|2024-08-14 18:05:00|2081|2080.7|2081|2080.7|2081.4|2081.1|2080.9|2080.6|11
1723658710000|2024-08-14 18:05:10|2080.9|2080.6|2081.1|2080.8|2081.1|2080.8|2080.7|2080.4|16
1723658720000|2024-08-14 18:05:20|2081|2080.7|2081.2|2080.9|2081.3|2081|2080.9|2080.6|14
1723658730000|2024-08-14 18:05:30|2081.1|2080.8|2081.6|2081.3|2081.7|2081.4|2080.9|2080.6|26
1723658740000|2024-08-14 18:05:40|2081.5|2081.2|2081.3|2081|2081.6|2081.3|2081.2|2080.9|3
1723658750000|2024-08-14 18:05:50|2081.5|2081.2|2081.3|2081|2081.7|2081.4|2081.3|2081|4
1723658760000|2024-08-14 18:06:00|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2080.9|2080.6|41
1723658770000|2024-08-14 18:06:10|2081.6|2081.3|2081.2|2080.9|2081.8|2081.5|2081.1|2080.8|13
1723658780000|2024-08-14 18:06:20|2081.3|2081|2081.5|2081.2|2081.5|2081.2|2081.1|2080.8|5
1723658790000|2024-08-14 18:06:30|2081.4|2081.1|2081.3|2081|2081.6|2081.3|2081.1|2080.8|11
1723658800000|2024-08-14 18:06:40|2081.2|2080.9|2081.7|2081.4|2081.7|2081.4|2081|2080.7|23
1723658810000|2024-08-14 18:06:50|2081.6|2081.3|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|10
1723658820000|2024-08-14 18:07:00|2081.6|2081.3|2081.2|2080.9|2081.7|2081.4|2081|2080.7|24
1723658830000|2024-08-14 18:07:10|2081.3|2081|2081.3|2081|2081.4|2081.1|2081.1|2080.8|11
1723658840000|2024-08-14 18:07:20|2081.4|2081.1|2080.6|2080.3|2081.4|2081.1|2080.6|2080.3|14
1723658850000|2024-08-14 18:07:30|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|33
1723658860000|2024-08-14 18:07:40|2080.6|2080.3|2080.7|2080.4|2080.8|2080.5|2080.3|2080|44
1723658870000|2024-08-14 18:07:50|2080.8|2080.5|2080.9|2080.6|2081.2|2080.9|2080.7|2080.4|6
1723658880000|2024-08-14 18:08:00|2080.8|2080.5|2081.2|2080.9|2081.5|2081.2|2080.8|2080.5|23
1723658890000|2024-08-14 18:08:10|2081.3|2081|2081|2080.7|2081.5|2081.2|2080.7|2080.4|7
1723658900000|2024-08-14 18:08:20|2080.9|2080.6|2080.8|2080.5|2081|2080.7|2080.7|2080.4|7
1723658910000|2024-08-14 18:08:30|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|29
1723658920000|2024-08-14 18:08:40|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|1
1723658930000|2024-08-14 18:08:50|2080.4|2080.1|2080.1|2079.8|2080.5|2080.2|2080.1|2079.8|19
1723658940000|2024-08-14 18:09:00|2080.2|2079.9|2080.5|2080.2|2080.5|2080.2|2080.1|2079.8|6
1723658950000|2024-08-14 18:09:10|2080.4|2080.1|2081.1|2080.8|2081.1|2080.8|2080.4|2080.1|24
1723658960000|2024-08-14 18:09:20|2081.2|2080.9|2081.1|2080.8|2081.3|2081|2081|2080.7|2
1723658970000|2024-08-14 18:09:30|2081|2080.7|2081.4|2081.1|2081.6|2081.3|2081|2080.7|17
1723658980000|2024-08-14 18:09:40|2081.3|2081|2081.2|2080.9|2081.4|2081.1|2081.1|2080.8|3
1723658990000|2024-08-14 18:09:50|2081.4|2081.1|2081.2|2080.9|2081.4|2081.1|2081.1|2080.8|4
1723659000000|2024-08-14 18:10:00|2081.1|2080.8|2080.8|2080.5|2081.1|2080.8|2080.8|2080.5|8
1723659010000|2024-08-14 18:10:10|2081|2080.7|2081.3|2081|2081.3|2081|2080.9|2080.6|6
1723659020000|2024-08-14 18:10:20|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.1|2080.8|9
1723659030000|2024-08-14 18:10:30|2081.1|2080.8|2081.4|2081.1|2081.4|2081.1|2081.1|2080.8|11
1723659040000|2024-08-14 18:10:40|2081.5|2081.2|2081.8|2081.5|2081.8|2081.5|2081.4|2081.1|32
1723659050000|2024-08-14 18:10:50|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|17
1723659060000|2024-08-14 18:11:00|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.5|2081.2|6
1723659070000|2024-08-14 18:11:10|2081.5|2081.2|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|4
1723659080000|2024-08-14 18:11:20|2081.6|2081.3|2081.3|2081|2081.6|2081.3|2081.3|2081|3
1723659090000|2024-08-14 18:11:30|2081.4|2081.1|2081.7|2081.4|2081.8|2081.5|2081.3|2081|6
1723659100000|2024-08-14 18:11:40|2081.6|2081.3|2081.3|2081|2081.7|2081.4|2081.3|2081|8
1723659110000|2024-08-14 18:11:50|2081.2|2080.9|2081.2|2080.9|2081.5|2081.2|2081.1|2080.8|5
1723659120000|2024-08-14 18:12:00|2081.3|2081|2082|2081.7|2082.1|2081.8|2081.2|2080.9|11
1723659130000|2024-08-14 18:12:10|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082|2081.7|10
1723659140000|2024-08-14 18:12:20|2082.3|2082|2082.1|2081.8|2082.5|2082.2|2082|2081.7|31
1723659150000|2024-08-14 18:12:30|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.7|2081.4|5
1723659160000|2024-08-14 18:12:40|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|17
1723659170000|2024-08-14 18:12:50|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|14
1723659180000|2024-08-14 18:13:00|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.8|2081.5|5
1723659190000|2024-08-14 18:13:10|2081.9|2081.6|2082.3|2082|2082.3|2082|2081.9|2081.6|13
1723659200000|2024-08-14 18:13:20|2082.2|2081.9|2082.4|2082.1|2082.6|2082.3|2082.1|2081.8|28
1723659210000|2024-08-14 18:13:30|2082.6|2082.3|2082.2|2081.9|2082.7|2082.4|2082|2081.7|22
1723659220000|2024-08-14 18:13:40|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082|2081.7|4
1723659230000|2024-08-14 18:13:50|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082|2081.7|11
1723659240000|2024-08-14 18:14:00|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.1|2081.8|5
1723659250000|2024-08-14 18:14:10|2082.1|2081.8|2081.7|2081.4|2082.1|2081.8|2081.6|2081.3|8
1723659260000|2024-08-14 18:14:20|2081.6|2081.3|2081.9|2081.6|2082|2081.7|2081.6|2081.3|11
1723659270000|2024-08-14 18:14:30|2082|2081.7|2081.5|2081.2|2082|2081.7|2081.5|2081.2|9
1723659280000|2024-08-14 18:14:40|2081.4|2081.1|2081.2|2080.9|2081.6|2081.3|2081.2|2080.9|13
1723659290000|2024-08-14 18:14:50|2081.1|2080.8|2080.8|2080.5|2081.3|2081|2080.6|2080.3|38
1723659300000|2024-08-14 18:15:00|2080.7|2080.4|2081|2080.7|2081.1|2080.8|2080.7|2080.4|35
1723659310000|2024-08-14 18:15:10|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.5|2080.2|20
1723659320000|2024-08-14 18:15:20|2080.7|2080.4|2080.9|2080.6|2081|2080.7|2080.7|2080.4|5
1723659330000|2024-08-14 18:15:30|2080.8|2080.5|2080.9|2080.6|2081|2080.7|2080.5|2080.2|12
1723659340000|2024-08-14 18:15:40|2081|2080.7|2080.6|2080.3|2081|2080.7|2080.4|2080.1|10
1723659350000|2024-08-14 18:15:50|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.5|2080.2|4
1723659360000|2024-08-14 18:16:00|2080.5|2080.2|2080.6|2080.3|2080.9|2080.6|2080.3|2080|32
1723659370000|2024-08-14 18:16:10|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|26
1723659380000|2024-08-14 18:16:20|2080.6|2080.3|2081|2080.7|2081|2080.7|2080.6|2080.3|15
1723659390000|2024-08-14 18:16:30|2080.9|2080.6|2080.7|2080.4|2081|2080.7|2080.6|2080.3|12
1723659400000|2024-08-14 18:16:40|2080.8|2080.5|2080.3|2080|2080.8|2080.5|2080.2|2079.9|1
1723659410000|2024-08-14 18:16:50|2080.2|2079.9|2080.2|2079.9|2080.5|2080.2|2080.2|2079.9|26
1723659420000|2024-08-14 18:17:00|2080.3|2080|2079.8|2079.5|2080.3|2080|2079.7|2079.4|59
1723659430000|2024-08-14 18:17:10|2079.7|2079.4|2079.6|2079.3|2079.9|2079.6|2079.4|2079.1|37
1723659440000|2024-08-14 18:17:20|2079.5|2079.2|2079.2|2078.9|2079.5|2079.2|2079.2|2078.9|27
1723659450000|2024-08-14 18:17:30|2079.1|2078.8|2079.2|2078.9|2079.3|2079|2078.9|2078.6|34
1723659460000|2024-08-14 18:17:40|2079.3|2079|2079.3|2079|2079.5|2079.2|2079.2|2078.9|18
1723659470000|2024-08-14 18:17:50|2079.2|2078.9|2079.5|2079.2|2079.5|2079.2|2079.1|2078.8|14
1723659480000|2024-08-14 18:18:00|2079.6|2079.3|2080.2|2079.9|2080.2|2079.9|2079.5|2079.2|32
1723659490000|2024-08-14 18:18:10|2080.1|2079.8|2080.2|2079.9|2080.3|2080|2080.1|2079.8|32
1723659500000|2024-08-14 18:18:20|2080.1|2079.8|2080.4|2080.1|2080.4|2080.1|2080.1|2079.8|27
1723659510000|2024-08-14 18:18:30|2080.3|2080|2079.8|2079.5|2080.4|2080.1|2079.6|2079.3|4
1723659520000|2024-08-14 18:18:40|2079.7|2079.4|2079.7|2079.4|2080|2079.7|2079.5|2079.2|5
1723659530000|2024-08-14 18:18:50|2079.6|2079.3|2079.6|2079.3|2079.8|2079.5|2079.6|2079.3|26
1723659540000|2024-08-14 18:19:00|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.4|2079.1|20
1723659550000|2024-08-14 18:19:10|2079.5|2079.2|2078.7|2078.4|2079.5|2079.2|2078.7|2078.4|65
1723659560000|2024-08-14 18:19:20|2078.8|2078.5|2078.5|2078.2|2079|2078.7|2078.5|2078.2|50
1723659570000|2024-08-14 18:19:30|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.3|2078|23
1723659580000|2024-08-14 18:19:40|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.1|2077.8|151
1723659590000|2024-08-14 18:19:50|2078.6|2078.3|2077.8|2077.5|2078.7|2078.4|2077.8|2077.5|177
1723659600000|2024-08-14 18:20:00|2077.7|2077.4|2078.1|2077.8|2078.1|2077.8|2077.7|2077.4|46
1723659610000|2024-08-14 18:20:10|2078.2|2077.9|2078.7|2078.4|2078.7|2078.4|2077.9|2077.6|262
1723659620000|2024-08-14 18:20:20|2078.8|2078.5|2078.8|2078.5|2079|2078.7|2078.6|2078.3|81
1723659630000|2024-08-14 18:20:30|2078.9|2078.6|2079.2|2078.9|2079.2|2078.9|2078.8|2078.5|21
1723659640000|2024-08-14 18:20:40|2079.3|2079|2080|2079.7|2080.1|2079.8|2079.2|2078.9|51
1723659650000|2024-08-14 18:20:50|2080.1|2079.8|2080.2|2079.9|2080.3|2080|2080.1|2079.8|26
1723659660000|2024-08-14 18:21:00|2080.1|2079.8|2080.3|2080|2080.3|2080|2079.9|2079.6|26
1723659670000|2024-08-14 18:21:10|2080.2|2079.9|2080.3|2080|2080.4|2080.1|2080|2079.7|18
1723659680000|2024-08-14 18:21:20|2080.4|2080.1|2080|2079.7|2080.5|2080.2|2080|2079.7|8
1723659690000|2024-08-14 18:21:30|2080.1|2079.8|2079.8|2079.5|2080.1|2079.8|2079.6|2079.3|5
1723659700000|2024-08-14 18:21:40|2079.9|2079.6|2079.9|2079.6|2080.1|2079.8|2079.8|2079.5|10
1723659710000|2024-08-14 18:21:50|2079.7|2079.4|2080|2079.7|2080|2079.7|2079.6|2079.3|3
1723659720000|2024-08-14 18:22:00|2080.1|2079.8|2080.2|2079.9|2080.4|2080.1|2080|2079.7|16
1723659730000|2024-08-14 18:22:10|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2079.9|2079.6|9
1723659740000|2024-08-14 18:22:20|2080.2|2079.9|2080.2|2079.9|2080.4|2080.1|2080.1|2079.8|19
1723659750000|2024-08-14 18:22:30|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2080.1|2079.8|10
1723659760000|2024-08-14 18:22:40|2080.3|2080|2080.9|2080.6|2080.9|2080.6|2080.3|2080|20
1723659770000|2024-08-14 18:22:50|2081|2080.7|2081.1|2080.8|2081.2|2080.9|2080.8|2080.5|13
1723659780000|2024-08-14 18:23:00|2081|2080.7|2080.8|2080.5|2081.2|2080.9|2080.7|2080.4|17
1723659790000|2024-08-14 18:23:10|2080.7|2080.4|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|13
1723659800000|2024-08-14 18:23:20|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|9
1723659810000|2024-08-14 18:23:30|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.6|2080.3|12
1723659820000|2024-08-14 18:23:40|2080.8|2080.5|2080.2|2079.9|2080.9|2080.6|2080.2|2079.9|6
1723659830000|2024-08-14 18:23:50|2080.3|2080|2080.4|2080.1|2080.7|2080.4|2080.2|2079.9|2
1723659840000|2024-08-14 18:24:00|2080.3|2080|2079.9|2079.6|2080.4|2080.1|2079.9|2079.6|7
1723659850000|2024-08-14 18:24:10|2080|2079.7|2079.4|2079.1|2080|2079.7|2079.4|2079.1|6
1723659860000|2024-08-14 18:24:20|2079.5|2079.2|2079.8|2079.5|2079.8|2079.5|2079.5|2079.2|11
1723659870000|2024-08-14 18:24:30|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|5
1723659880000|2024-08-14 18:24:40|2079.6|2079.3|2079.8|2079.5|2079.9|2079.6|2079.6|2079.3|4
1723659890000|2024-08-14 18:24:50|2079.7|2079.4|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|14
1723659900000|2024-08-14 18:25:00|2079.7|2079.4|2080|2079.7|2080.1|2079.8|2079.7|2079.4|12
1723659910000|2024-08-14 18:25:10|2080.1|2079.8|2080.3|2080|2080.3|2080|2079.9|2079.6|16
1723659920000|2024-08-14 18:25:20|2080.4|2080.1|2080.6|2080.3|2080.6|2080.3|2080.2|2079.9|19
1723659930000|2024-08-14 18:25:30|2080.5|2080.2|2080.8|2080.5|2080.8|2080.5|2080.4|2080.1|5
1723659940000|2024-08-14 18:25:40|2080.6|2080.3|2080.8|2080.5|2080.9|2080.6|2080.6|2080.3|18
1723659950000|2024-08-14 18:25:50|2080.7|2080.4|2081|2080.7|2081|2080.7|2080.7|2080.4|4
1723659960000|2024-08-14 18:26:00|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.6|2080.3|11
1723659970000|2024-08-14 18:26:10|2080.8|2080.5|2080.2|2079.9|2080.8|2080.5|2080.1|2079.8|15
1723659980000|2024-08-14 18:26:20|2080.1|2079.8|2081|2080.7|2081|2080.7|2080.1|2079.8|4
1723659990000|2024-08-14 18:26:30|2080.9|2080.6|2080.8|2080.5|2081|2080.7|2080.7|2080.4|9
1723660000000|2024-08-14 18:26:40|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.8|2080.5|9
1723660010000|2024-08-14 18:26:50|2081.1|2080.8|2081.3|2081|2081.4|2081.1|2081.1|2080.8|14
1723660020000|2024-08-14 18:27:00|2081.4|2081.1|2080.7|2080.4|2081.4|2081.1|2080.6|2080.3|10
1723660030000|2024-08-14 18:27:10|2080.8|2080.5|2081.1|2080.8|2081.3|2081|2080.7|2080.4|8
1723660040000|2024-08-14 18:27:20|2081|2080.7|2081.4|2081.1|2081.6|2081.3|2081|2080.7|14
1723660050000|2024-08-14 18:27:30|2081.5|2081.2|2081.7|2081.4|2081.7|2081.4|2081.5|2081.2|6
1723660060000|2024-08-14 18:27:40|2081.6|2081.3|2081.1|2080.8|2081.7|2081.4|2081.1|2080.8|8
1723660070000|2024-08-14 18:27:50|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2081|2080.7|6
1723660080000|2024-08-14 18:28:00|2080.9|2080.6|2080.9|2080.6|2081.1|2080.8|2080.6|2080.3|15
1723660090000|2024-08-14 18:28:10|2081|2080.7|2081.3|2081|2081.4|2081.1|2081|2080.7|6
1723660100000|2024-08-14 18:28:20|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081|2080.7|1
1723660110000|2024-08-14 18:28:30|2081.2|2080.9|2081|2080.7|2081.2|2080.9|2081|2080.7|4
1723660120000|2024-08-14 18:28:40|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.6|2080.3|10
1723660130000|2024-08-14 18:28:50|2080.8|2080.5|2081|2080.7|2081.1|2080.8|2080.8|2080.5|9
1723660140000|2024-08-14 18:29:00|2080.9|2080.6|2081.5|2081.2|2081.6|2081.3|2080.9|2080.6|7
1723660150000|2024-08-14 18:29:10|2081.4|2081.1|2081.6|2081.3|2081.8|2081.5|2081.4|2081.1|2
1723660160000|2024-08-14 18:29:20|2081.5|2081.2|2081.5|2081.2|2081.6|2081.3|2081.3|2081|23
1723660170000|2024-08-14 18:29:30|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.4|2081.1|9
1723660180000|2024-08-14 18:29:40|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|29
1723660190000|2024-08-14 18:29:50|2081.7|2081.4|2081.7|2081.4|2081.8|2081.5|2081.6|2081.3|1
1723660200000|2024-08-14 18:30:00|2081.6|2081.3|2082|2081.7|2082|2081.7|2081.3|2081|24
1723660210000|2024-08-14 18:30:10|2082.1|2081.8|2082.1|2081.8|2082.3|2082|2082|2081.7|25
1723660220000|2024-08-14 18:30:20|2082|2081.7|2081.5|2081.2|2082|2081.7|2081.5|2081.2|31
1723660230000|2024-08-14 18:30:30|2081.6|2081.3|2081.7|2081.4|2081.8|2081.5|2081.5|2081.2|18
1723660240000|2024-08-14 18:30:40|2081.8|2081.5|2081.9|2081.6|2082.2|2081.9|2081.7|2081.4|33
1723660250000|2024-08-14 18:30:50|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2082|2081.7|3
1723660260000|2024-08-14 18:31:00|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.2|2081.9|17
1723660270000|2024-08-14 18:31:10|2082.4|2082.1|2082.1|2081.8|2082.6|2082.3|2082.1|2081.8|15
1723660280000|2024-08-14 18:31:20|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2082|2081.7|10
1723660290000|2024-08-14 18:31:30|2082|2081.7|2082.1|2081.8|2082.3|2082|2081.9|2081.6|18
1723660300000|2024-08-14 18:31:40|2082|2081.7|2081.8|2081.5|2082.1|2081.8|2081.8|2081.5|15
1723660310000|2024-08-14 18:31:50|2081.7|2081.4|2081.7|2081.4|2081.9|2081.6|2081.7|2081.4|8
1723660320000|2024-08-14 18:32:00|2081.9|2081.6|2082.1|2081.8|2082.2|2081.9|2081.6|2081.3|21
1723660330000|2024-08-14 18:32:10|2082.2|2081.9|2082.2|2081.9|2082.4|2082.1|2082.1|2081.8|20
1723660340000|2024-08-14 18:32:20|2082.4|2082.1|2082.9|2082.6|2082.9|2082.6|2082.2|2081.9|75
1723660350000|2024-08-14 18:32:30|2082.8|2082.5|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|29
1723660360000|2024-08-14 18:32:40|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.7|2082.4|21
1723660370000|2024-08-14 18:32:50|2082.7|2082.4|2082|2081.7|2082.7|2082.4|2082|2081.7|44
1723660380000|2024-08-14 18:33:00|2082.3|2082|2082.4|2082.1|2082.5|2082.2|2082.2|2081.9|16
1723660390000|2024-08-14 18:33:10|2082.3|2082|2082.3|2082|2082.3|2082|2082.1|2081.8|8
1723660400000|2024-08-14 18:33:20|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|8
1723660410000|2024-08-14 18:33:30|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|38
1723660420000|2024-08-14 18:33:40|2082.2|2081.9|2082.4|2082.1|2082.5|2082.2|2082.2|2081.9|18
1723660430000|2024-08-14 18:33:50|2082.3|2082|2082.8|2082.5|2082.8|2082.5|2082.3|2082|79
1723660440000|2024-08-14 18:34:00|2082.9|2082.6|2082.2|2081.9|2082.9|2082.6|2082.2|2081.9|18
1723660450000|2024-08-14 18:34:10|2082.4|2082.1|2082.4|2082.1|2082.6|2082.3|2082.2|2081.9|10
1723660460000|2024-08-14 18:34:20|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.3|2082|6
1723660470000|2024-08-14 18:34:30|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|6
1723660480000|2024-08-14 18:34:40|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.3|2082|14
1723660490000|2024-08-14 18:34:50|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|8
1723660500000|2024-08-14 18:35:00|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|29
1723660510000|2024-08-14 18:35:10|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2082.8|2082.5|46
1723660520000|2024-08-14 18:35:20|2082.9|2082.6|2082.5|2082.2|2082.9|2082.6|2082.5|2082.2|12
1723660530000|2024-08-14 18:35:30|2082.4|2082.1|2082.1|2081.8|2082.4|2082.1|2082.1|2081.8|25
1723660540000|2024-08-14 18:35:40|2082|2081.7|2081.9|2081.6|2082.1|2081.8|2081.8|2081.5|18
1723660550000|2024-08-14 18:35:50|2082.1|2081.8|2082.4|2082.1|2082.5|2082.2|2082.1|2081.8|13
1723660560000|2024-08-14 18:36:00|2082.3|2082|2082.1|2081.8|2082.4|2082.1|2081.8|2081.5|10
1723660570000|2024-08-14 18:36:10|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2081.9|2081.6|18
1723660580000|2024-08-14 18:36:20|2082.5|2082.2|2082.7|2082.4|2082.8|2082.5|2082.5|2082.2|20
1723660590000|2024-08-14 18:36:30|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|7
1723660600000|2024-08-14 18:36:40|2082.6|2082.3|2082.9|2082.6|2083|2082.7|2082.6|2082.3|26
1723660610000|2024-08-14 18:36:50|2083|2082.7|2082.4|2082.1|2083|2082.7|2082.4|2082.1|36
1723660620000|2024-08-14 18:37:00|2082.5|2082.2|2082.4|2082.1|2082.7|2082.4|2082.2|2081.9|43
1723660630000|2024-08-14 18:37:10|2082.5|2082.2|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|18
1723660640000|2024-08-14 18:37:20|2082.4|2082.1|2082.2|2081.9|2082.5|2082.2|2082.2|2081.9|10
1723660650000|2024-08-14 18:37:30|2082.1|2081.8|2082.6|2082.3|2082.7|2082.4|2082.1|2081.8|8
1723660660000|2024-08-14 18:37:40|2082.7|2082.4|2082.7|2082.4|2083.1|2082.8|2082.7|2082.4|16
1723660670000|2024-08-14 18:37:50|2082.6|2082.3|2082.3|2082|2082.6|2082.3|2082.2|2081.9|6
1723660680000|2024-08-14 18:38:00|2082.2|2081.9|2082.4|2082.1|2082.5|2082.2|2082.2|2081.9|6
1723660690000|2024-08-14 18:38:10|2082.5|2082.2|2082.2|2081.9|2082.5|2082.2|2082.1|2081.8|13
1723660700000|2024-08-14 18:38:20|2082.4|2082.1|2082.1|2081.8|2082.4|2082.1|2082.1|2081.8|4
1723660710000|2024-08-14 18:38:30|2082|2081.7|2082.1|2081.8|2082.2|2081.9|2081.9|2081.6|4
1723660720000|2024-08-14 18:38:40|2082|2081.7|2082.3|2082|2082.3|2082|2082|2081.7|5
1723660730000|2024-08-14 18:38:50|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.1|2081.8|12
1723660740000|2024-08-14 18:39:00|2082.2|2081.9|2082.5|2082.2|2082.7|2082.4|2082.2|2081.9|30
1723660750000|2024-08-14 18:39:10|2082.6|2082.3|2082.3|2082|2082.7|2082.4|2082.3|2082|4
1723660760000|2024-08-14 18:39:20|2082.4|2082.1|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|18
1723660770000|2024-08-14 18:39:30|2082.3|2082|2082.3|2082|2082.5|2082.2|2082.3|2082|20
1723660780000|2024-08-14 18:39:40|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082.1|2081.8|9
1723660790000|2024-08-14 18:39:50|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|12
1723660800000|2024-08-14 18:40:00|2082.2|2081.9|2082.1|2081.8|2082.4|2082.1|2082.1|2081.8|11
1723660810000|2024-08-14 18:40:10|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082.1|2081.8|6
1723660820000|2024-08-14 18:40:20|2082.1|2081.8|2082.4|2082.1|2082.5|2082.2|2082|2081.7|14
1723660830000|2024-08-14 18:40:30|2082.3|2082|2082.3|2082|2082.4|2082.1|2082.2|2081.9|10
1723660840000|2024-08-14 18:40:40|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|18
1723660850000|2024-08-14 18:40:50|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.1|2081.8|17
1723660860000|2024-08-14 18:41:00|2082.3|2082|2082.2|2081.9|2082.4|2082.1|2082|2081.7|11
1723660870000|2024-08-14 18:41:10|2082.3|2082|2081.7|2081.4|2082.4|2082.1|2081.7|2081.4|28
1723660880000|2024-08-14 18:41:20|2081.9|2081.6|2082.2|2081.9|2082.2|2081.9|2081.8|2081.5|11
1723660890000|2024-08-14 18:41:30|2082.1|2081.8|2082.3|2082|2082.5|2082.2|2082.1|2081.8|8
1723660900000|2024-08-14 18:41:40|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|10
1723660910000|2024-08-14 18:41:50|2082.4|2082.1|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|11
1723660920000|2024-08-14 18:42:00|2082.5|2082.2|2082.4|2082.1|2082.7|2082.4|2082.3|2082|12
1723660930000|2024-08-14 18:42:10|2082.5|2082.2|2082.2|2081.9|2082.5|2082.2|2082.2|2081.9|7
1723660940000|2024-08-14 18:42:20|2082.3|2082|2082.4|2082.1|2082.5|2082.2|2082.3|2082|11
1723660950000|2024-08-14 18:42:30|2082.7|2082.4|2082.8|2082.5|2083|2082.7|2082.7|2082.4|23
1723660960000|2024-08-14 18:42:40|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|7
1723660970000|2024-08-14 18:42:50|2082.8|2082.5|2083|2082.7|2083.1|2082.8|2082.8|2082.5|20
1723660980000|2024-08-14 18:43:00|2083.1|2082.8|2083|2082.7|2083.2|2082.9|2083|2082.7|20
1723660990000|2024-08-14 18:43:10|2083.1|2082.8|2082.7|2082.4|2083.1|2082.8|2082.5|2082.2|28
1723661000000|2024-08-14 18:43:20|2082.6|2082.3|2082.5|2082.2|2082.7|2082.4|2082.5|2082.2|6
1723661010000|2024-08-14 18:43:30|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|3
1723661020000|2024-08-14 18:43:40|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|15
1723661030000|2024-08-14 18:43:50|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|7
1723661040000|2024-08-14 18:44:00|2082.5|2082.2|2082.9|2082.6|2083|2082.7|2082.5|2082.2|31
1723661050000|2024-08-14 18:44:10|2083|2082.7|2083|2082.7|2083.2|2082.9|2083|2082.7|28
1723661060000|2024-08-14 18:44:20|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083|2082.7|12
1723661070000|2024-08-14 18:44:30|2083.1|2082.8|2083.3|2083|2083.3|2083|2083|2082.7|5
1723661080000|2024-08-14 18:44:40|2083.4|2083.1|2083.3|2083|2083.6|2083.3|2083.3|2083|10
1723661090000|2024-08-14 18:44:50|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2083|2082.7|5
1723661100000|2024-08-14 18:45:00|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.8|2082.5|12
1723661110000|2024-08-14 18:45:10|2083.1|2082.8|2082.8|2082.5|2083.2|2082.9|2082.6|2082.3|49
1723661120000|2024-08-14 18:45:20|2082.9|2082.6|2082.9|2082.6|2083.2|2082.9|2082.8|2082.5|19
1723661130000|2024-08-14 18:45:30|2082.8|2082.5|2083.2|2082.9|2083.2|2082.9|2082.8|2082.5|15
1723661140000|2024-08-14 18:45:40|2083.3|2083|2083.6|2083.3|2083.6|2083.3|2083.3|2083|20
1723661150000|2024-08-14 18:45:50|2083.7|2083.4|2083.9|2083.6|2084|2083.7|2083.7|2083.4|31
1723661160000|2024-08-14 18:46:00|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.7|2083.4|12
1723661170000|2024-08-14 18:46:10|2084.1|2083.8|2083.7|2083.4|2084.1|2083.8|2083.7|2083.4|46
1723661180000|2024-08-14 18:46:20|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.3|2083|11
1723661190000|2024-08-14 18:46:30|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|14
1723661200000|2024-08-14 18:46:40|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.4|2083.1|7
1723661210000|2024-08-14 18:46:50|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.5|2083.2|2
1723661220000|2024-08-14 18:47:00|2083.3|2083|2083.2|2082.9|2083.3|2083|2083|2082.7|28
1723661230000|2024-08-14 18:47:10|2083.1|2082.8|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|26
1723661240000|2024-08-14 18:47:20|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.3|2083|15
1723661250000|2024-08-14 18:47:30|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|2
1723661260000|2024-08-14 18:47:40|2083.5|2083.2|2083.6|2083.3|2083.6|2083.3|2083.5|2083.2|4
1723661270000|2024-08-14 18:47:50|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|5
1723661280000|2024-08-14 18:48:00|2083.3|2083|2083|2082.7|2083.4|2083.1|2083|2082.7|20
1723661290000|2024-08-14 18:48:10|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|7
1723661300000|2024-08-14 18:48:20|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|23
1723661310000|2024-08-14 18:48:30|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|11
1723661320000|2024-08-14 18:48:40|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.1|2082.8|8
1723661330000|2024-08-14 18:48:50|2083.2|2082.9|2083.6|2083.3|2083.6|2083.3|2083.2|2082.9|51
1723661340000|2024-08-14 18:49:00|2083.4|2083.1|2083.4|2083.1|2083.6|2083.3|2083.3|2083|9
1723661350000|2024-08-14 18:49:10|2083.5|2083.2|2083.6|2083.3|2083.8|2083.5|2083.5|2083.2|11
1723661360000|2024-08-14 18:49:20|2083.7|2083.4|2083.3|2083|2083.7|2083.4|2083.3|2083|7
1723661370000|2024-08-14 18:49:30|2083.4|2083.1|2083.5|2083.2|2083.6|2083.3|2083.3|2083|15
1723661380000|2024-08-14 18:49:40|2083.4|2083.1|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|8
1723661390000|2024-08-14 18:49:50|2083.5|2083.2|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|4
1723661400000|2024-08-14 18:50:00|2083.2|2082.9|2083.8|2083.5|2083.8|2083.5|2083.2|2082.9|16
1723661410000|2024-08-14 18:50:10|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|22
1723661420000|2024-08-14 18:50:20|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|6
1723661430000|2024-08-14 18:50:30|2083.8|2083.5|2083.8|2083.5|2083.9|2083.6|2083.8|2083.5|14
1723661440000|2024-08-14 18:50:40|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.7|2083.4|14
1723661450000|2024-08-14 18:50:50|2083.7|2083.4|2083.5|2083.2|2083.8|2083.5|2083.3|2083|86
1723661460000|2024-08-14 18:51:00|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.3|2083|11
1723661470000|2024-08-14 18:51:10|2083.6|2083.3|2083.6|2083.3|2083.9|2083.6|2083.5|2083.2|14
1723661480000|2024-08-14 18:51:20|2083.7|2083.4|2083.6|2083.3|2083.8|2083.5|2083.6|2083.3|13
1723661490000|2024-08-14 18:51:30|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.6|2083.3|12
1723661500000|2024-08-14 18:51:40|2083.8|2083.5|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|13
1723661510000|2024-08-14 18:51:50|2083.6|2083.3|2083.7|2083.4|2083.8|2083.5|2083.5|2083.2|7
1723661520000|2024-08-14 18:52:00|2083.8|2083.5|2083.9|2083.6|2084|2083.7|2083.8|2083.5|29
1723661530000|2024-08-14 18:52:10|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.7|2083.4|6
1723661540000|2024-08-14 18:52:20|2083.8|2083.5|2084|2083.7|2084.2|2083.9|2083.8|2083.5|14
1723661550000|2024-08-14 18:52:30|2084.1|2083.8|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|10
1723661560000|2024-08-14 18:52:40|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|24
1723661570000|2024-08-14 18:52:50|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084|2083.7|13
1723661580000|2024-08-14 18:53:00|2084.2|2083.9|2084.4|2084.1|2084.4|2084.1|2084|2083.7|34
1723661590000|2024-08-14 18:53:10|2084.5|2084.2|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|12
1723661600000|2024-08-14 18:53:20|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.4|2084.1|22
1723661610000|2024-08-14 18:53:30|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.3|2084|14
1723661620000|2024-08-14 18:53:40|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.3|2084|8
1723661630000|2024-08-14 18:53:50|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|2
1723661640000|2024-08-14 18:54:00|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.2|2083.9|16
1723661650000|2024-08-14 18:54:10|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|14
1723661660000|2024-08-14 18:54:20|2084.3|2084|2084.5|2084.2|2084.6|2084.3|2084.3|2084|10
1723661670000|2024-08-14 18:54:30|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|10
1723661680000|2024-08-14 18:54:40|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|9
1723661690000|2024-08-14 18:54:50|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|8
1723661700000|2024-08-14 18:55:00|2084.6|2084.3|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|17
1723661710000|2024-08-14 18:55:10|2084.6|2084.3|2084.4|2084.1|2084.7|2084.4|2084.4|2084.1|13
1723661720000|2024-08-14 18:55:20|2084.3|2084|2084.4|2084.1|2084.6|2084.3|2084.3|2084|23
1723661730000|2024-08-14 18:55:30|2084.6|2084.3|2084.6|2084.3|2084.8|2084.5|2084.5|2084.2|20
1723661740000|2024-08-14 18:55:40|2084.5|2084.2|2084.2|2083.9|2084.5|2084.2|2084.1|2083.8|25
1723661750000|2024-08-14 18:55:50|2084.4|2084.1|2084.7|2084.4|2084.7|2084.4|2084.4|2084.1|17
1723661760000|2024-08-14 18:56:00|2084.6|2084.3|2084.6|2084.3|2084.9|2084.6|2084.6|2084.3|33
1723661770000|2024-08-14 18:56:10|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.4|2084.1|6
1723661780000|2024-08-14 18:56:20|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.1|2083.8|20
1723661790000|2024-08-14 18:56:30|2084.5|2084.2|2084.8|2084.5|2084.8|2084.5|2084.4|2084.1|14
1723661800000|2024-08-14 18:56:40|2084.9|2084.6|2084.8|2084.5|2085|2084.7|2084.8|2084.5|14
1723661810000|2024-08-14 18:56:50|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|7
1723661820000|2024-08-14 18:57:00|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|9
1723661830000|2024-08-14 18:57:10|2085|2084.7|2085|2084.7|2085|2084.7|2084.9|2084.6|10
1723661840000|2024-08-14 18:57:20|2084.9|2084.6|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|11
1723661850000|2024-08-14 18:57:30|2085.2|2084.9|2085.6|2085.3|2085.6|2085.3|2085.1|2084.8|57
1723661860000|2024-08-14 18:57:40|2085.7|2085.4|2085.8|2085.5|2086|2085.7|2085.6|2085.3|159
1723661870000|2024-08-14 18:57:50|2085.7|2085.4|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|39
1723661880000|2024-08-14 18:58:00|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|23
1723661890000|2024-08-14 18:58:10|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.7|2085.4|22
1723661900000|2024-08-14 18:58:20|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|12
1723661910000|2024-08-14 18:58:30|2086.1|2085.8|2086.4|2086.1|2086.5|2086.2|2086|2085.7|213
1723661920000|2024-08-14 18:58:40|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|25
1723661930000|2024-08-14 18:58:50|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2085.9|2085.6|35
1723661940000|2024-08-14 18:59:00|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085.4|2085.1|72
1723661950000|2024-08-14 18:59:10|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|8
1723661960000|2024-08-14 18:59:20|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|9
1723661970000|2024-08-14 18:59:30|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.4|2085.1|18
1723661980000|2024-08-14 18:59:40|2085.8|2085.5|2086|2085.7|2086.1|2085.8|2085.7|2085.4|159
1723661990000|2024-08-14 18:59:50|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|9
1723662000000|2024-08-14 19:00:00|2085.8|2085.5|2085.6|2085.3|2086|2085.7|2085.6|2085.3|49
1723662010000|2024-08-14 19:00:10|2085.8|2085.5|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|13
1723662020000|2024-08-14 19:00:20|2085.5|2085.2|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|35
1723662030000|2024-08-14 19:00:30|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2084.9|2084.6|24
1723662040000|2024-08-14 19:00:40|2084.9|2084.6|2085|2084.7|2085.1|2084.8|2084.9|2084.6|23
1723662050000|2024-08-14 19:00:50|2084.9|2084.6|2084.9|2084.6|2085|2084.7|2084.8|2084.5|23
1723662060000|2024-08-14 19:01:00|2084.8|2084.5|2084.5|2084.2|2085|2084.7|2084.5|2084.2|34
1723662070000|2024-08-14 19:01:10|2084.4|2084.1|2085.1|2084.8|2085.2|2084.9|2084.3|2084|33
1723662080000|2024-08-14 19:01:20|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.7|2084.4|13
1723662090000|2024-08-14 19:01:30|2085.1|2084.8|2085.3|2085|2085.4|2085.1|2085.1|2084.8|14
1723662100000|2024-08-14 19:01:40|2085.4|2085.1|2085.1|2084.8|2085.5|2085.2|2085|2084.7|16
1723662110000|2024-08-14 19:01:50|2085|2084.7|2085.2|2084.9|2085.3|2085|2085|2084.7|7
1723662120000|2024-08-14 19:02:00|2085.1|2084.8|2085.3|2085|2085.4|2085.1|2085.1|2084.8|50
1723662130000|2024-08-14 19:02:10|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085.1|2084.8|5
1723662140000|2024-08-14 19:02:20|2085.1|2084.8|2085.3|2085|2085.3|2085|2085|2084.7|25
1723662150000|2024-08-14 19:02:30|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|15
1723662160000|2024-08-14 19:02:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.3|2085|8
1723662170000|2024-08-14 19:02:50|2085.5|2085.2|2085.4|2085.1|2085.6|2085.3|2085.4|2085.1|15
1723662180000|2024-08-14 19:03:00|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.1|2084.8|16
1723662190000|2024-08-14 19:03:10|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|9
1723662200000|2024-08-14 19:03:20|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|0
1723662210000|2024-08-14 19:03:30|2085.4|2085.1|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|19
1723662220000|2024-08-14 19:03:40|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2085|2084.7|19
1723662230000|2024-08-14 19:03:50|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|80
1723662240000|2024-08-14 19:04:00|2085.5|2085.2|2085.3|2085|2085.6|2085.3|2085.3|2085|27
1723662250000|2024-08-14 19:04:10|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085.2|2084.9|25
1723662260000|2024-08-14 19:04:20|2085.3|2085|2085.1|2084.8|2085.3|2085|2084.9|2084.6|18
1723662270000|2024-08-14 19:04:30|2085|2084.7|2085.1|2084.8|2085.2|2084.9|2085|2084.7|12
1723662280000|2024-08-14 19:04:40|2085.2|2084.9|2085.3|2085|2085.4|2085.1|2085.2|2084.9|21
1723662290000|2024-08-14 19:04:50|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|15
1723662300000|2024-08-14 19:05:00|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|9
1723662310000|2024-08-14 19:05:10|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.3|2085|7
1723662320000|2024-08-14 19:05:20|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.2|2084.9|21
1723662330000|2024-08-14 19:05:30|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.1|2084.8|40
1723662340000|2024-08-14 19:05:40|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.3|2085|14
1723662350000|2024-08-14 19:05:50|2085.5|2085.2|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|25
1723662360000|2024-08-14 19:06:00|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|17
1723662370000|2024-08-14 19:06:10|2086|2085.7|2086.3|2086|2086.4|2086.1|2086|2085.7|43
1723662380000|2024-08-14 19:06:20|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|14
1723662390000|2024-08-14 19:06:30|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|21
1723662400000|2024-08-14 19:06:40|2086.7|2086.4|2086.8|2086.5|2086.9|2086.6|2086.7|2086.4|37
1723662410000|2024-08-14 19:06:50|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|38
1723662420000|2024-08-14 19:07:00|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|43
1723662430000|2024-08-14 19:07:10|2086.5|2086.2|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|8
1723662440000|2024-08-14 19:07:20|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|12
1723662450000|2024-08-14 19:07:30|2087|2086.7|2087|2086.7|2087|2086.7|2086.9|2086.6|31
1723662460000|2024-08-14 19:07:40|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087|2086.7|35
1723662470000|2024-08-14 19:07:50|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|53
1723662480000|2024-08-14 19:08:00|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087|2086.7|23
1723662490000|2024-08-14 19:08:10|2087|2086.7|2087.3|2087|2087.3|2087|2087|2086.7|22
1723662500000|2024-08-14 19:08:20|2087.2|2086.9|2087.1|2086.8|2087.3|2087|2087.1|2086.8|35
1723662510000|2024-08-14 19:08:30|2087.2|2086.9|2086.7|2086.4|2087.2|2086.9|2086.7|2086.4|25
1723662520000|2024-08-14 19:08:40|2086.6|2086.3|2086.4|2086.1|2087|2086.7|2086.4|2086.1|45
1723662530000|2024-08-14 19:08:50|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.1|2085.8|40
1723662540000|2024-08-14 19:09:00|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|8
1723662550000|2024-08-14 19:09:10|2085.9|2085.6|2085.7|2085.4|2086|2085.7|2085.6|2085.3|62
1723662560000|2024-08-14 19:09:20|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|18
1723662570000|2024-08-14 19:09:30|2085.6|2085.3|2085.3|2085|2085.6|2085.3|2085.3|2085|13
1723662580000|2024-08-14 19:09:40|2085.4|2085.1|2085.6|2085.3|2085.6|2085.3|2085.3|2085|14
1723662590000|2024-08-14 19:09:50|2085.5|2085.2|2085.1|2084.8|2085.5|2085.2|2085.1|2084.8|10
1723662600000|2024-08-14 19:10:00|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|33
1723662610000|2024-08-14 19:10:10|2085.2|2084.9|2085.3|2085|2085.4|2085.1|2085.1|2084.8|19
1723662620000|2024-08-14 19:10:20|2085.2|2084.9|2085.7|2085.4|2085.8|2085.5|2085.2|2084.9|34
1723662630000|2024-08-14 19:10:30|2085.6|2085.3|2085.2|2084.9|2085.6|2085.3|2085.2|2084.9|16
1723662640000|2024-08-14 19:10:40|2085.1|2084.8|2084.6|2084.3|2085.1|2084.8|2084.6|2084.3|36
1723662650000|2024-08-14 19:10:50|2084.5|2084.2|2084.4|2084.1|2084.6|2084.3|2084.2|2083.9|104
1723662660000|2024-08-14 19:11:00|2084.3|2084|2084.5|2084.2|2084.5|2084.2|2084.1|2083.8|30
1723662670000|2024-08-14 19:11:10|2084.6|2084.3|2084.7|2084.4|2084.8|2084.5|2084.5|2084.2|26
1723662680000|2024-08-14 19:11:20|2084.6|2084.3|2084.1|2083.8|2084.6|2084.3|2084|2083.7|34
1723662690000|2024-08-14 19:11:30|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.6|2083.3|59
1723662700000|2024-08-14 19:11:40|2083.9|2083.6|2084.2|2083.9|2084.5|2084.2|2083.9|2083.6|24
1723662710000|2024-08-14 19:11:50|2084.1|2083.8|2084.1|2083.8|2084.2|2083.9|2083.9|2083.6|18
1723662720000|2024-08-14 19:12:00|2084|2083.7|2084.6|2084.3|2084.7|2084.4|2083.9|2083.6|13
1723662730000|2024-08-14 19:12:10|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|32
1723662740000|2024-08-14 19:12:20|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2084.8|2084.5|31
1723662750000|2024-08-14 19:12:30|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2085|2084.7|31
1723662760000|2024-08-14 19:12:40|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|31
1723662770000|2024-08-14 19:12:50|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|15
1723662780000|2024-08-14 19:13:00|2085|2084.7|2085|2084.7|2085.2|2084.9|2084.9|2084.6|11
1723662790000|2024-08-14 19:13:10|2084.9|2084.6|2084.5|2084.2|2085|2084.7|2084.5|2084.2|14
1723662800000|2024-08-14 19:13:20|2084.6|2084.3|2084.3|2084|2084.8|2084.5|2084.3|2084|11
1723662810000|2024-08-14 19:13:30|2084.2|2083.9|2083.6|2083.3|2084.3|2084|2083.2|2082.9|147
1723662820000|2024-08-14 19:13:40|2083.3|2083|2083.3|2083|2083.3|2083|2082.5|2082.2|93
1723662830000|2024-08-14 19:13:50|2083.2|2082.9|2083.6|2083.3|2083.6|2083.3|2083|2082.7|16
1723662840000|2024-08-14 19:14:00|2083.5|2083.2|2082.7|2082.4|2083.6|2083.3|2082.3|2082|45
1723662850000|2024-08-14 19:14:10|2082.8|2082.5|2081.9|2081.6|2082.9|2082.6|2081.7|2081.4|110
1723662860000|2024-08-14 19:14:20|2081.8|2081.5|2082.7|2082.4|2082.8|2082.5|2081.8|2081.5|28
1723662870000|2024-08-14 19:14:30|2082.6|2082.3|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|40
1723662880000|2024-08-14 19:14:40|2082.5|2082.2|2082.2|2081.9|2082.7|2082.4|2082.2|2081.9|21
1723662890000|2024-08-14 19:14:50|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2081.9|2081.6|14
1723662900000|2024-08-14 19:15:00|2082.3|2082|2082.5|2082.2|2082.9|2082.6|2082.2|2081.9|25
1723662910000|2024-08-14 19:15:10|2082.4|2082.1|2083|2082.7|2083.2|2082.9|2082.1|2081.8|36
1723662920000|2024-08-14 19:15:20|2083.1|2082.8|2082.3|2082|2083.4|2083.1|2082.3|2082|53
1723662930000|2024-08-14 19:15:30|2082.2|2081.9|2082.8|2082.5|2082.9|2082.6|2082.2|2081.9|25
1723662940000|2024-08-14 19:15:40|2082.9|2082.6|2082.9|2082.6|2083.1|2082.8|2082.8|2082.5|8
1723662950000|2024-08-14 19:15:50|2082.8|2082.5|2082.7|2082.4|2083|2082.7|2082.3|2082|36
1723662960000|2024-08-14 19:16:00|2082.5|2082.2|2082.3|2082|2082.9|2082.6|2082.3|2082|35
1723662970000|2024-08-14 19:16:10|2082.2|2081.9|2081.5|2081.2|2082.2|2081.9|2081.5|2081.2|49
1723662980000|2024-08-14 19:16:20|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081|2080.7|57
1723662990000|2024-08-14 19:16:30|2081.3|2081|2082|2081.7|2082|2081.7|2081.3|2081|46
1723663000000|2024-08-14 19:16:40|2082.1|2081.8|2081.7|2081.4|2082.2|2081.9|2081.5|2081.2|212
1723663010000|2024-08-14 19:16:50|2081.8|2081.5|2081.9|2081.6|2082.1|2081.8|2081.4|2081.1|37
1723663020000|2024-08-14 19:17:00|2081.8|2081.5|2082.2|2081.9|2082.5|2082.2|2081.8|2081.5|44
1723663030000|2024-08-14 19:17:10|2082.3|2082|2081.9|2081.6|2082.3|2082|2081.8|2081.5|20
1723663040000|2024-08-14 19:17:20|2082|2081.7|2081.8|2081.5|2082.2|2081.9|2081.6|2081.3|21
1723663050000|2024-08-14 19:17:30|2081.7|2081.4|2081.5|2081.2|2081.8|2081.5|2081.5|2081.2|31
1723663060000|2024-08-14 19:17:40|2081.6|2081.3|2081.9|2081.6|2081.9|2081.6|2081.6|2081.3|11
1723663070000|2024-08-14 19:17:50|2082|2081.7|2082.2|2081.9|2082.4|2082.1|2081.9|2081.6|20
1723663080000|2024-08-14 19:18:00|2082.4|2082.1|2082.4|2082.1|2082.6|2082.3|2082.3|2082|24
1723663090000|2024-08-14 19:18:10|2082.5|2082.2|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|15
1723663100000|2024-08-14 19:18:20|2082.4|2082.1|2082.8|2082.5|2083|2082.7|2082.4|2082.1|41
1723663110000|2024-08-14 19:18:30|2082.9|2082.6|2083|2082.7|2083.2|2082.9|2082.9|2082.6|25
1723663120000|2024-08-14 19:18:40|2083.1|2082.8|2083.1|2082.8|2083.2|2082.9|2082.8|2082.5|29
1723663130000|2024-08-14 19:18:50|2083.2|2082.9|2082.9|2082.6|2083.3|2083|2082.9|2082.6|18
1723663140000|2024-08-14 19:19:00|2083.1|2082.8|2082.7|2082.4|2083.1|2082.8|2082.5|2082.2|20
1723663150000|2024-08-14 19:19:10|2082.8|2082.5|2083|2082.7|2083.1|2082.8|2082.7|2082.4|15
1723663160000|2024-08-14 19:19:20|2083.2|2082.9|2082.6|2082.3|2083.2|2082.9|2082.6|2082.3|24
1723663170000|2024-08-14 19:19:30|2082.5|2082.2|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|18
1723663180000|2024-08-14 19:19:40|2082.9|2082.6|2083|2082.7|2083.1|2082.8|2082.8|2082.5|13
1723663190000|2024-08-14 19:19:50|2082.9|2082.6|2082.8|2082.5|2083|2082.7|2082.8|2082.5|21
1723663200000|2024-08-14 19:20:00|2082.9|2082.6|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|19
1723663210000|2024-08-14 19:20:10|2083.2|2082.9|2082.8|2082.5|2083.2|2082.9|2082.6|2082.3|30
1723663220000|2024-08-14 19:20:20|2082.6|2082.3|2082.6|2082.3|2082.7|2082.4|2082.4|2082.1|27
1723663230000|2024-08-14 19:20:30|2082.7|2082.4|2082.3|2082|2082.7|2082.4|2082.2|2081.9|60
1723663240000|2024-08-14 19:20:40|2082|2081.7|2082.1|2081.8|2082.4|2082.1|2082|2081.7|54
1723663250000|2024-08-14 19:20:50|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.1|2081.8|13
1723663260000|2024-08-14 19:21:00|2082.2|2081.9|2081.7|2081.4|2082.3|2082|2081.5|2081.2|73
1723663270000|2024-08-14 19:21:10|2081.6|2081.3|2081.9|2081.6|2082|2081.7|2081.6|2081.3|24
1723663280000|2024-08-14 19:21:20|2081.8|2081.5|2082.5|2082.2|2082.5|2082.2|2081.7|2081.4|32
1723663290000|2024-08-14 19:21:30|2082.4|2082.1|2082.4|2082.1|2082.8|2082.5|2082.4|2082.1|43
1723663300000|2024-08-14 19:21:40|2082.3|2082|2082.3|2082|2082.5|2082.2|2081.9|2081.6|16
1723663310000|2024-08-14 19:21:50|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2081.9|2081.6|11
1723663320000|2024-08-14 19:22:00|2082.2|2081.9|2082|2081.7|2082.4|2082.1|2082|2081.7|18
1723663330000|2024-08-14 19:22:10|2082.2|2081.9|2081.8|2081.5|2082.2|2081.9|2081.7|2081.4|21
1723663340000|2024-08-14 19:22:20|2082|2081.7|2082.3|2082|2082.4|2082.1|2081.9|2081.6|24
1723663350000|2024-08-14 19:22:30|2082.2|2081.9|2082.4|2082.1|2082.5|2082.2|2082|2081.7|16
1723663360000|2024-08-14 19:22:40|2082.3|2082|2082.3|2082|2082.3|2082|2082.2|2081.9|13
1723663370000|2024-08-14 19:22:50|2082.5|2082.2|2082.1|2081.8|2082.5|2082.2|2082.1|2081.8|29
1723663380000|2024-08-14 19:23:00|2082|2081.7|2082.8|2082.5|2082.9|2082.6|2081.9|2081.6|31
1723663390000|2024-08-14 19:23:10|2082.7|2082.4|2082.8|2082.5|2082.9|2082.6|2082.7|2082.4|12
1723663400000|2024-08-14 19:23:20|2082.7|2082.4|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|27
1723663410000|2024-08-14 19:23:30|2082.6|2082.3|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|14
1723663420000|2024-08-14 19:23:40|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|14
1723663430000|2024-08-14 19:23:50|2082.7|2082.4|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|14
1723663440000|2024-08-14 19:24:00|2082.7|2082.4|2083.1|2082.8|2083.2|2082.9|2082.7|2082.4|25
1723663450000|2024-08-14 19:24:10|2083.2|2082.9|2083.3|2083|2083.4|2083.1|2082.9|2082.6|42
1723663460000|2024-08-14 19:24:20|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2082.9|2082.6|36
1723663470000|2024-08-14 19:24:30|2082.9|2082.6|2082.7|2082.4|2083|2082.7|2082.7|2082.4|16
1723663480000|2024-08-14 19:24:40|2082.8|2082.5|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|27
1723663490000|2024-08-14 19:24:50|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.5|2082.2|18
1723663500000|2024-08-14 19:25:00|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|21
1723663510000|2024-08-14 19:25:10|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.7|2082.4|28
1723663520000|2024-08-14 19:25:20|2082.6|2082.3|2083.2|2082.9|2083.2|2082.9|2082.6|2082.3|29
1723663530000|2024-08-14 19:25:30|2083.1|2082.8|2082.7|2082.4|2083.2|2082.9|2082.7|2082.4|51
1723663540000|2024-08-14 19:25:40|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.2|2081.9|35
1723663550000|2024-08-14 19:25:50|2082.6|2082.3|2083.2|2082.9|2083.3|2083|2082.6|2082.3|24
1723663560000|2024-08-14 19:26:00|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.1|2082.8|21
1723663570000|2024-08-14 19:26:10|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.2|2082.9|10
1723663580000|2024-08-14 19:26:20|2083.5|2083.2|2083.8|2083.5|2083.8|2083.5|2083.4|2083.1|27
1723663590000|2024-08-14 19:26:30|2083.9|2083.6|2084|2083.7|2084.1|2083.8|2083.8|2083.5|22
1723663600000|2024-08-14 19:26:40|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.7|2083.4|20
1723663610000|2024-08-14 19:26:50|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|41
1723663620000|2024-08-14 19:27:00|2083.8|2083.5|2083.6|2083.3|2083.9|2083.6|2083.5|2083.2|31
1723663630000|2024-08-14 19:27:10|2083.5|2083.2|2083.1|2082.8|2083.7|2083.4|2083.1|2082.8|28
1723663640000|2024-08-14 19:27:20|2083.2|2082.9|2083.2|2082.9|2083.4|2083.1|2083.1|2082.8|38
1723663650000|2024-08-14 19:27:30|2083.1|2082.8|2083.3|2083|2083.5|2083.2|2083.1|2082.8|21
1723663660000|2024-08-14 19:27:40|2083.2|2082.9|2083.4|2083.1|2083.4|2083.1|2083.2|2082.9|20
1723663670000|2024-08-14 19:27:50|2083.3|2083|2083.4|2083.1|2083.5|2083.2|2083.3|2083|16
1723663680000|2024-08-14 19:28:00|2083.3|2083|2082.9|2082.6|2083.3|2083|2082.9|2082.6|30
1723663690000|2024-08-14 19:28:10|2083|2082.7|2083.2|2082.9|2083.3|2083|2082.9|2082.6|20
1723663700000|2024-08-14 19:28:20|2083.1|2082.8|2083.3|2083|2083.5|2083.2|2083.1|2082.8|15
1723663710000|2024-08-14 19:28:30|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083|2082.7|16
1723663720000|2024-08-14 19:28:40|2083.3|2083|2083.1|2082.8|2083.4|2083.1|2083|2082.7|39
1723663730000|2024-08-14 19:28:50|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.1|2082.8|9
1723663740000|2024-08-14 19:29:00|2083.1|2082.8|2083.1|2082.8|2083.3|2083|2083.1|2082.8|10
1723663750000|2024-08-14 19:29:10|2083.2|2082.9|2082.8|2082.5|2083.3|2083|2082.7|2082.4|26
1723663760000|2024-08-14 19:29:20|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.7|2082.4|40
1723663770000|2024-08-14 19:29:30|2082.8|2082.5|2082.9|2082.6|2083.1|2082.8|2082.8|2082.5|9
1723663780000|2024-08-14 19:29:40|2083|2082.7|2083|2082.7|2083.1|2082.8|2083|2082.7|12
1723663790000|2024-08-14 19:29:50|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.8|2082.5|16
1723663800000|2024-08-14 19:30:00|2082.9|2082.6|2082.4|2082.1|2083.1|2082.8|2082.4|2082.1|31
1723663810000|2024-08-14 19:30:10|2082.5|2082.2|2082.4|2082.1|2082.7|2082.4|2082.2|2081.9|31
1723663820000|2024-08-14 19:30:20|2082.3|2082|2082.2|2081.9|2082.4|2082.1|2082|2081.7|46
1723663830000|2024-08-14 19:30:30|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2081.9|2081.6|52
1723663840000|2024-08-14 19:30:40|2082.1|2081.8|2082.3|2082|2082.4|2082.1|2082.1|2081.8|28
1723663850000|2024-08-14 19:30:50|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2082.1|2081.8|18
1723663860000|2024-08-14 19:31:00|2082.1|2081.8|2082.3|2082|2082.3|2082|2081.8|2081.5|37
1723663870000|2024-08-14 19:31:10|2082.2|2081.9|2082.6|2082.3|2082.7|2082.4|2082.1|2081.8|21
1723663880000|2024-08-14 19:31:20|2082.7|2082.4|2083.1|2082.8|2083.1|2082.8|2082.5|2082.2|29
1723663890000|2024-08-14 19:31:30|2083.2|2082.9|2083.1|2082.8|2083.4|2083.1|2083.1|2082.8|55
1723663900000|2024-08-14 19:31:40|2083.2|2082.9|2083.1|2082.8|2083.3|2083|2083.1|2082.8|25
1723663910000|2024-08-14 19:31:50|2082.9|2082.6|2083.3|2083|2083.3|2083|2082.9|2082.6|19
1723663920000|2024-08-14 19:32:00|2083.4|2083.1|2083|2082.7|2083.5|2083.2|2082.9|2082.6|26
1723663930000|2024-08-14 19:32:10|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.8|2082.5|14
1723663940000|2024-08-14 19:32:20|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|11
1723663950000|2024-08-14 19:32:30|2083.3|2083|2082.6|2082.3|2083.3|2083|2082.5|2082.2|33
1723663960000|2024-08-14 19:32:40|2082.5|2082.2|2082.8|2082.5|2082.9|2082.6|2082.5|2082.2|10
1723663970000|2024-08-14 19:32:50|2082.9|2082.6|2082.8|2082.5|2083.2|2082.9|2082.7|2082.4|35
1723663980000|2024-08-14 19:33:00|2082.7|2082.4|2082.4|2082.1|2083|2082.7|2082.3|2082|28
1723663990000|2024-08-14 19:33:10|2082.3|2082|2082.5|2082.2|2082.7|2082.4|2082.3|2082|12
1723664000000|2024-08-14 19:33:20|2082.4|2082.1|2082.8|2082.5|2082.8|2082.5|2082.4|2082.1|12
1723664010000|2024-08-14 19:33:30|2082.9|2082.6|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|26
1723664020000|2024-08-14 19:33:40|2083|2082.7|2082.7|2082.4|2083|2082.7|2082.6|2082.3|19
1723664030000|2024-08-14 19:33:50|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082|2081.7|25
1723664040000|2024-08-14 19:34:00|2082.3|2082|2082.4|2082.1|2082.7|2082.4|2082.3|2082|20
1723664050000|2024-08-14 19:34:10|2082.3|2082|2082.5|2082.2|2082.6|2082.3|2082.3|2082|23
1723664060000|2024-08-14 19:34:20|2082.6|2082.3|2082.5|2082.2|2082.7|2082.4|2082.3|2082|26
1723664070000|2024-08-14 19:34:30|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.4|2082.1|6
1723664080000|2024-08-14 19:34:40|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.3|2082|14
1723664090000|2024-08-14 19:34:50|2082.5|2082.2|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|22
1723664100000|2024-08-14 19:35:00|2082.6|2082.3|2082.9|2082.6|2083.2|2082.9|2082.6|2082.3|52
1723664110000|2024-08-14 19:35:10|2082.8|2082.5|2082.5|2082.2|2082.8|2082.5|2082.2|2081.9|42
1723664120000|2024-08-14 19:35:20|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.3|2082|33
1723664130000|2024-08-14 19:35:30|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.3|2082|59
1723664140000|2024-08-14 19:35:40|2082.3|2082|2082.1|2081.8|2082.4|2082.1|2082.1|2081.8|30
1723664150000|2024-08-14 19:35:50|2082.2|2081.9|2082.1|2081.8|2082.2|2081.9|2082.1|2081.8|32
1723664160000|2024-08-14 19:36:00|2082.2|2081.9|2082.8|2082.5|2083.1|2082.8|2082.1|2081.8|81
1723664170000|2024-08-14 19:36:10|2082.9|2082.6|2083.4|2083.1|2083.5|2083.2|2082.8|2082.5|25
1723664180000|2024-08-14 19:36:20|2083.3|2083|2083.6|2083.3|2083.6|2083.3|2083.3|2083|16
1723664190000|2024-08-14 19:36:30|2083.5|2083.2|2083.3|2083|2083.5|2083.2|2083.2|2082.9|44
1723664200000|2024-08-14 19:36:40|2083.2|2082.9|2083.3|2083|2083.4|2083.1|2083|2082.7|13
1723664210000|2024-08-14 19:36:50|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.8|2082.5|20
1723664220000|2024-08-14 19:37:00|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.7|2082.4|10
1723664230000|2024-08-14 19:37:10|2082.7|2082.4|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|7
1723664240000|2024-08-14 19:37:20|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|8
1723664250000|2024-08-14 19:37:30|2082.8|2082.5|2082.9|2082.6|2083.1|2082.8|2082.7|2082.4|38
1723664260000|2024-08-14 19:37:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|38
1723664270000|2024-08-14 19:37:50|2082.7|2082.4|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|34
1723664280000|2024-08-14 19:38:00|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.2|2081.9|31
1723664290000|2024-08-14 19:38:10|2082.5|2082.2|2082.6|2082.3|2082.7|2082.4|2082.5|2082.2|13
1723664300000|2024-08-14 19:38:20|2082.7|2082.4|2082.3|2082|2082.7|2082.4|2082.3|2082|19
1723664310000|2024-08-14 19:38:30|2082.4|2082.1|2082.4|2082.1|2082.5|2082.2|2082.3|2082|10
1723664320000|2024-08-14 19:38:40|2082.5|2082.2|2082.4|2082.1|2082.6|2082.3|2082.4|2082.1|24
1723664330000|2024-08-14 19:38:50|2082.5|2082.2|2082.8|2082.5|2082.8|2082.5|2082.5|2082.2|16
1723664340000|2024-08-14 19:39:00|2082.7|2082.4|2082.7|2082.4|2083|2082.7|2082.4|2082.1|67
1723664350000|2024-08-14 19:39:10|2082.6|2082.3|2082.8|2082.5|2083|2082.7|2082.6|2082.3|28
1723664360000|2024-08-14 19:39:20|2082.9|2082.6|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|15
1723664370000|2024-08-14 19:39:30|2083.3|2083|2083.5|2083.2|2083.5|2083.2|2083.3|2083|28
1723664380000|2024-08-14 19:39:40|2083.7|2083.4|2083.4|2083.1|2083.7|2083.4|2083.2|2082.9|149
1723664390000|2024-08-14 19:39:50|2083.5|2083.2|2083.8|2083.5|2083.8|2083.5|2083.5|2083.2|21
1723664400000|2024-08-14 19:40:00|2084|2083.7|2084|2083.7|2084.1|2083.8|2083.9|2083.6|38
1723664410000|2024-08-14 19:40:10|2083.9|2083.6|2083.6|2083.3|2083.9|2083.6|2083.5|2083.2|46
1723664420000|2024-08-14 19:40:20|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.2|2082.9|38
1723664430000|2024-08-14 19:40:30|2083.6|2083.3|2083.6|2083.3|2083.8|2083.5|2083.5|2083.2|30
1723664440000|2024-08-14 19:40:40|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2083.6|2083.3|8
1723664450000|2024-08-14 19:40:50|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|20
1723664460000|2024-08-14 19:41:00|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.3|2083|32
1723664470000|2024-08-14 19:41:10|2083.5|2083.2|2083.9|2083.6|2083.9|2083.6|2083.5|2083.2|20
1723664480000|2024-08-14 19:41:20|2084|2083.7|2084.2|2083.9|2084.2|2083.9|2084|2083.7|16
1723664490000|2024-08-14 19:41:30|2084.3|2084|2084|2083.7|2084.3|2084|2083.9|2083.6|36
1723664500000|2024-08-14 19:41:40|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|20
1723664510000|2024-08-14 19:41:50|2084.1|2083.8|2084.4|2084.1|2084.5|2084.2|2084|2083.7|37
1723664520000|2024-08-14 19:42:00|2084.5|2084.2|2084.3|2084|2084.6|2084.3|2084.2|2083.9|18
1723664530000|2024-08-14 19:42:10|2084.4|2084.1|2084.3|2084|2084.5|2084.2|2084.3|2084|25
1723664540000|2024-08-14 19:42:20|2084.2|2083.9|2084.7|2084.4|2084.7|2084.4|2084.2|2083.9|38
1723664550000|2024-08-14 19:42:30|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|13
1723664560000|2024-08-14 19:42:40|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.5|2084.2|30
1723664570000|2024-08-14 19:42:50|2084.8|2084.5|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|27
1723664580000|2024-08-14 19:43:00|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|15
1723664590000|2024-08-14 19:43:10|2084.6|2084.3|2084.5|2084.2|2084.8|2084.5|2084.4|2084.1|14
1723664600000|2024-08-14 19:43:20|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.3|2084|25
1723664610000|2024-08-14 19:43:30|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.5|2084.2|30
1723664620000|2024-08-14 19:43:40|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|21
1723664630000|2024-08-14 19:43:50|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.5|2084.2|52
1723664640000|2024-08-14 19:44:00|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|16
1723664650000|2024-08-14 19:44:10|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.1|2083.8|27
1723664660000|2024-08-14 19:44:20|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.3|2084|15
1723664670000|2024-08-14 19:44:30|2084.4|2084.1|2084.5|2084.2|2084.6|2084.3|2084.4|2084.1|16
1723664680000|2024-08-14 19:44:40|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|10
1723664690000|2024-08-14 19:44:50|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|12
1723664700000|2024-08-14 19:45:00|2084.7|2084.4|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|42
1723664710000|2024-08-14 19:45:10|2084.6|2084.3|2084.7|2084.4|2084.9|2084.6|2084.6|2084.3|35
1723664720000|2024-08-14 19:45:20|2084.8|2084.5|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|6
1723664730000|2024-08-14 19:45:30|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|12
1723664740000|2024-08-14 19:45:40|2084.7|2084.4|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|18
1723664750000|2024-08-14 19:45:50|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|13
1723664760000|2024-08-14 19:46:00|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|10
1723664770000|2024-08-14 19:46:10|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|54
1723664780000|2024-08-14 19:46:20|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|24
1723664790000|2024-08-14 19:46:30|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|15
1723664800000|2024-08-14 19:46:40|2084.5|2084.2|2084.2|2083.9|2084.5|2084.2|2084.1|2083.8|36
1723664810000|2024-08-14 19:46:50|2084.3|2084|2084.1|2083.8|2084.5|2084.2|2084.1|2083.8|28
1723664820000|2024-08-14 19:47:00|2083.8|2083.5|2083.7|2083.4|2083.9|2083.6|2083.5|2083.2|50
1723664830000|2024-08-14 19:47:10|2083.6|2083.3|2083.6|2083.3|2083.8|2083.5|2083.5|2083.2|31
1723664840000|2024-08-14 19:47:20|2083.7|2083.4|2083.7|2083.4|2084|2083.7|2083.7|2083.4|72
1723664850000|2024-08-14 19:47:30|2083.8|2083.5|2083.6|2083.3|2083.9|2083.6|2083.4|2083.1|22
1723664860000|2024-08-14 19:47:40|2083.7|2083.4|2084.2|2083.9|2084.3|2084|2083.7|2083.4|19
1723664870000|2024-08-14 19:47:50|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2083.9|2083.6|20
1723664880000|2024-08-14 19:48:00|2084|2083.7|2084.4|2084.1|2084.5|2084.2|2084|2083.7|41
1723664890000|2024-08-14 19:48:10|2084.5|2084.2|2084|2083.7|2084.5|2084.2|2083.9|2083.6|61
1723664900000|2024-08-14 19:48:20|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|9
1723664910000|2024-08-14 19:48:30|2084.1|2083.8|2084.2|2083.9|2084.3|2084|2084.1|2083.8|26
1723664920000|2024-08-14 19:48:40|2084.1|2083.8|2084.3|2084|2084.3|2084|2084|2083.7|7
1723664930000|2024-08-14 19:48:50|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.3|2084|2
1723664940000|2024-08-14 19:49:00|2084.4|2084.1|2084.5|2084.2|2084.7|2084.4|2084.4|2084.1|33
1723664950000|2024-08-14 19:49:10|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|16
1723664960000|2024-08-14 19:49:20|2084.6|2084.3|2085.2|2084.9|2085.2|2084.9|2084.6|2084.3|31
1723664970000|2024-08-14 19:49:30|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|31
1723664980000|2024-08-14 19:49:40|2085.2|2084.9|2084.7|2084.4|2085.2|2084.9|2084.6|2084.3|52
1723664990000|2024-08-14 19:49:50|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.7|2084.4|23
1723665000000|2024-08-14 19:50:00|2085.4|2085.1|2086|2085.7|2086.5|2086.2|2085.4|2085.1|252
1723665010000|2024-08-14 19:50:10|2085.9|2085.6|2085.4|2085.1|2085.9|2085.6|2085.3|2085|178
1723665020000|2024-08-14 19:50:20|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085|2084.7|90
1723665030000|2024-08-14 19:50:30|2085.2|2084.9|2085.1|2084.8|2085.6|2085.3|2084.9|2084.6|56
1723665040000|2024-08-14 19:50:40|2085.2|2084.9|2085.1|2084.8|2085.3|2085|2085.1|2084.8|15
1723665050000|2024-08-14 19:50:50|2085.2|2084.9|2084.4|2084.1|2085.2|2084.9|2084.4|2084.1|59
1723665060000|2024-08-14 19:51:00|2084.3|2084|2084.6|2084.3|2084.6|2084.3|2083.9|2083.6|86
1723665070000|2024-08-14 19:51:10|2084.7|2084.4|2084.7|2084.4|2085.2|2084.9|2084.4|2084.1|87
1723665080000|2024-08-14 19:51:20|2085|2084.7|2085.2|2084.9|2085.3|2085|2084.9|2084.6|119
1723665090000|2024-08-14 19:51:30|2085.1|2084.8|2085.3|2085|2085.5|2085.2|2084.9|2084.6|78
1723665100000|2024-08-14 19:51:40|2085.4|2085.1|2085.7|2085.4|2085.8|2085.5|2085.4|2085.1|66
1723665110000|2024-08-14 19:51:50|2085.9|2085.6|2085.4|2085.1|2085.9|2085.6|2085.4|2085.1|60
1723665120000|2024-08-14 19:52:00|2085.3|2085|2085.4|2085.1|2085.6|2085.3|2085.1|2084.8|140
1723665130000|2024-08-14 19:52:10|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.1|2084.8|141
1723665140000|2024-08-14 19:52:20|2085.2|2084.9|2085.5|2085.2|2085.5|2085.2|2084.9|2084.6|22
1723665150000|2024-08-14 19:52:30|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|31
1723665160000|2024-08-14 19:52:40|2085.5|2085.2|2086|2085.7|2086.1|2085.8|2085.5|2085.2|19
1723665170000|2024-08-14 19:52:50|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2085.9|2085.6|27
1723665180000|2024-08-14 19:53:00|2085.9|2085.6|2086.1|2085.8|2086.1|2085.8|2085.6|2085.3|90
1723665190000|2024-08-14 19:53:10|2086|2085.7|2086|2085.7|2086.2|2085.9|2086|2085.7|71
1723665200000|2024-08-14 19:53:20|2085.9|2085.6|2085|2084.7|2085.9|2085.6|2084.9|2084.6|51
1723665210000|2024-08-14 19:53:30|2084.9|2084.6|2085.4|2085.1|2085.5|2085.2|2084.9|2084.6|45
1723665220000|2024-08-14 19:53:40|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.3|2085|29
1723665230000|2024-08-14 19:53:50|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|39
1723665240000|2024-08-14 19:54:00|2085.7|2085.4|2085.9|2085.6|2086|2085.7|2085.6|2085.3|52
1723665250000|2024-08-14 19:54:10|2086|2085.7|2086|2085.7|2086.1|2085.8|2085.8|2085.5|50
1723665260000|2024-08-14 19:54:20|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|67
1723665270000|2024-08-14 19:54:30|2086.3|2086|2086.1|2085.8|2086.3|2086|2085.8|2085.5|71
1723665280000|2024-08-14 19:54:40|2086.3|2086|2086.3|2086|2086.6|2086.3|2086.1|2085.8|212
1723665290000|2024-08-14 19:54:50|2086.2|2085.9|2086.1|2085.8|2086.5|2086.2|2086|2085.7|78
1723665300000|2024-08-14 19:55:00|2086.2|2085.9|2086.3|2086|2086.6|2086.3|2086|2085.7|181
1723665310000|2024-08-14 19:55:10|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|106
1723665320000|2024-08-14 19:55:20|2086.5|2086.2|2086.3|2086|2086.6|2086.3|2086.1|2085.8|117
1723665330000|2024-08-14 19:55:30|2086.2|2085.9|2086.8|2086.5|2086.8|2086.5|2086.2|2085.9|61
1723665340000|2024-08-14 19:55:40|2086.9|2086.6|2087.4|2087.1|2087.5|2087.2|2086.8|2086.5|87
1723665350000|2024-08-14 19:55:50|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.3|2087|70
1723665360000|2024-08-14 19:56:00|2087.8|2087.5|2087.7|2087.4|2088|2087.7|2087.5|2087.2|106
1723665370000|2024-08-14 19:56:10|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.5|2087.2|159
1723665380000|2024-08-14 19:56:20|2087.8|2087.5|2087.7|2087.4|2087.9|2087.6|2087.6|2087.3|49
1723665390000|2024-08-14 19:56:30|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.4|2087.1|80
1723665400000|2024-08-14 19:56:40|2087.7|2087.4|2087.3|2087|2087.8|2087.5|2087.3|2087|107
1723665410000|2024-08-14 19:56:50|2087.4|2087.1|2087|2086.7|2087.6|2087.3|2087|2086.7|101
1723665420000|2024-08-14 19:57:00|2087.2|2086.9|2086.7|2086.4|2087.3|2087|2086.7|2086.4|190
1723665430000|2024-08-14 19:57:10|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|107
1723665440000|2024-08-14 19:57:20|2086.4|2086.1|2086.9|2086.6|2086.9|2086.6|2086.4|2086.1|41
1723665450000|2024-08-14 19:57:30|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|81
1723665460000|2024-08-14 19:57:40|2086.7|2086.4|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|38
1723665470000|2024-08-14 19:57:50|2086.6|2086.3|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|165
1723665480000|2024-08-14 19:58:00|2086.6|2086.3|2086.4|2086.1|2086.7|2086.4|2086.3|2086|277
1723665490000|2024-08-14 19:58:10|2086.3|2086|2086.7|2086.4|2086.7|2086.4|2086.3|2086|251
1723665500000|2024-08-14 19:58:20|2086.6|2086.3|2086|2085.7|2086.7|2086.4|2086|2085.7|257
1723665510000|2024-08-14 19:58:30|2086.1|2085.8|2085.9|2085.6|2086.3|2086|2085.8|2085.5|228
1723665520000|2024-08-14 19:58:40|2086.1|2085.8|2085.3|2085|2086.1|2085.8|2085.3|2085|319
1723665530000|2024-08-14 19:58:50|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.1|2084.8|249
1723665540000|2024-08-14 19:59:00|2085.6|2085.3|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|381
1723665550000|2024-08-14 19:59:10|2085.7|2085.4|2084.7|2084.4|2085.7|2085.4|2084.7|2084.4|452
1723665560000|2024-08-14 19:59:20|2084.8|2084.5|2085.1|2084.8|2085.4|2085.1|2084.3|2084|460
1723665570000|2024-08-14 19:59:30|2085.2|2084.9|2084.5|2084.2|2085.3|2085|2084.5|2084.2|496
1723665580000|2024-08-14 19:59:40|2084.6|2084.3|2084.8|2084.5|2085.4|2085.1|2084.6|2084.3|582
1723665590000|2024-08-14 19:59:50|2084.9|2084.6|2084.4|2084.1|2085.1|2084.8|2084.2|2083.9|2613
1723665600000|2024-08-14 20:00:00|2084.1|2083.8|2084.6|2084.3|2085.1|2084.8|2083.8|2083.5|944
1723665610000|2024-08-14 20:00:10|2084.5|2084.2|2084.3|2084|2084.6|2084.3|2084.1|2083.8|259
1723665620000|2024-08-14 20:00:20|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.3|2084|80
1723665630000|2024-08-14 20:00:30|2084.5|2084.2|2084.4|2084.1|2084.7|2084.4|2084.3|2084|62
1723665640000|2024-08-14 20:00:40|2084.3|2084|2084.6|2084.3|2084.7|2084.4|2084.3|2084|101
1723665650000|2024-08-14 20:00:50|2084.7|2084.4|2084.5|2084.2|2084.8|2084.5|2084.3|2084|75
1723665660000|2024-08-14 20:01:00|2084.3|2084|2084.5|2084.2|2084.7|2084.4|2084.3|2084|93
1723665670000|2024-08-14 20:01:10|2084.6|2084.3|2084.9|2084.6|2085.1|2084.8|2084.4|2084.1|124
1723665680000|2024-08-14 20:01:20|2085|2084.7|2085.3|2085|2085.5|2085.2|2085|2084.7|63
1723665690000|2024-08-14 20:01:30|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.1|2084.8|66
1723665700000|2024-08-14 20:01:40|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085.1|2084.8|63
1723665710000|2024-08-14 20:01:50|2085.3|2085|2085.4|2085.1|2085.5|2085.2|2085.3|2085|17
1723665720000|2024-08-14 20:02:00|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.3|2085|40
1723665730000|2024-08-14 20:02:10|2085.4|2085.1|2085.7|2085.4|2085.7|2085.4|2085.3|2085|25
1723665740000|2024-08-14 20:02:20|2085.8|2085.5|2085.1|2084.8|2085.8|2085.5|2085.1|2084.8|102
1723665750000|2024-08-14 20:02:30|2085.2|2084.9|2085.6|2085.3|2085.8|2085.5|2085.2|2084.9|301
1723665760000|2024-08-14 20:02:40|2085.4|2085.1|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|91
1723665770000|2024-08-14 20:02:50|2085.1|2084.8|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|40
1723665780000|2024-08-14 20:03:00|2084.9|2084.6|2085.2|2084.9|2085.2|2084.9|2084.8|2084.5|57
1723665790000|2024-08-14 20:03:10|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|55
1723665800000|2024-08-14 20:03:20|2084.8|2084.5|2084.9|2084.6|2085|2084.7|2084.7|2084.4|50
1723665810000|2024-08-14 20:03:30|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|36
1723665820000|2024-08-14 20:03:40|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085.2|2084.9|14
1723665830000|2024-08-14 20:03:50|2084.8|2084.5|2085|2084.7|2085.1|2084.8|2084.8|2084.5|146
1723665840000|2024-08-14 20:04:00|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|30
1723665850000|2024-08-14 20:04:10|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|36
1723665860000|2024-08-14 20:04:20|2085.3|2085|2085.7|2085.4|2085.7|2085.4|2085.3|2085|18
1723665870000|2024-08-14 20:04:30|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|24
1723665880000|2024-08-14 20:04:40|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|27
1723665890000|2024-08-14 20:04:50|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|47
1723665900000|2024-08-14 20:05:00|2085.6|2085.3|2085.1|2084.8|2085.6|2085.3|2084.8|2084.5|164
1723665910000|2024-08-14 20:05:10|2084.9|2084.6|2085.2|2084.9|2085.4|2085.1|2084.9|2084.6|92
1723665920000|2024-08-14 20:05:20|2085.3|2085|2085.3|2085|2085.4|2085.1|2085.1|2084.8|51
1723665930000|2024-08-14 20:05:30|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085.2|2084.9|12
1723665940000|2024-08-14 20:05:40|2085.3|2085|2085.3|2085|2085.3|2085|2085.2|2084.9|27
1723665950000|2024-08-14 20:05:50|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|17
1723665960000|2024-08-14 20:06:00|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|41
1723665970000|2024-08-14 20:06:10|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|15
1723665980000|2024-08-14 20:06:20|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|13
1723665990000|2024-08-14 20:06:30|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|15
1723666000000|2024-08-14 20:06:40|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|21
1723666010000|2024-08-14 20:06:50|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|128
1723666020000|2024-08-14 20:07:00|2085.8|2085.5|2086|2085.7|2086.1|2085.8|2085.7|2085.4|36
1723666030000|2024-08-14 20:07:10|2085.9|2085.6|2085.7|2085.4|2086.1|2085.8|2085.6|2085.3|29
1723666040000|2024-08-14 20:07:20|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|44
1723666050000|2024-08-14 20:07:30|2085.9|2085.6|2085.9|2085.6|2086|2085.7|2085.8|2085.5|10
1723666060000|2024-08-14 20:07:40|2086|2085.7|2086|2085.7|2086|2085.7|2085.9|2085.6|2
1723666070000|2024-08-14 20:07:50|2086.1|2085.8|2086|2085.7|2086.2|2085.9|2086|2085.7|27
1723666080000|2024-08-14 20:08:00|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|12
1723666090000|2024-08-14 20:08:10|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086|2085.7|15
1723666100000|2024-08-14 20:08:20|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|2
1723666110000|2024-08-14 20:08:30|2086|2085.7|2086|2085.7|2086.1|2085.8|2086|2085.7|20
1723666120000|2024-08-14 20:08:40|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|13
1723666130000|2024-08-14 20:08:50|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|45
1723666140000|2024-08-14 20:09:00|2086|2085.7|2085.5|2085.2|2086|2085.7|2085.5|2085.2|53
1723666150000|2024-08-14 20:09:10|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|20
1723666160000|2024-08-14 20:09:20|2085.8|2085.5|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|10
1723666170000|2024-08-14 20:09:30|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|11
1723666180000|2024-08-14 20:09:40|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|29
1723666190000|2024-08-14 20:09:50|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|32
1723666200000|2024-08-14 20:10:00|2085.6|2085.3|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|49
1723666210000|2024-08-14 20:10:10|2085.4|2085.1|2085.7|2085.4|2085.7|2085.4|2085.4|2085.1|49
1723666220000|2024-08-14 20:10:20|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|44
1723666230000|2024-08-14 20:10:30|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|21
1723666240000|2024-08-14 20:10:40|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.3|2085|34
1723666250000|2024-08-14 20:10:50|2085.6|2085.3|2085.4|2085.1|2085.6|2085.3|2085.4|2085.1|9
1723666260000|2024-08-14 20:11:00|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|20
1723666270000|2024-08-14 20:11:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|31
1723666280000|2024-08-14 20:11:20|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|56
1723666290000|2024-08-14 20:11:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|28
1723666300000|2024-08-14 20:11:40|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.8|2085.5|42
1723666310000|2024-08-14 20:11:50|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|15
1723666320000|2024-08-14 20:12:00|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|29
1723666330000|2024-08-14 20:12:10|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|36
1723666340000|2024-08-14 20:12:20|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086|2085.7|73
1723666350000|2024-08-14 20:12:30|2086.1|2085.8|2086.3|2086|2086.3|2086|2086.1|2085.8|12
1723666360000|2024-08-14 20:12:40|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|22
1723666370000|2024-08-14 20:12:50|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.1|2085.8|15
1723666380000|2024-08-14 20:13:00|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|15
1723666390000|2024-08-14 20:13:10|2086.1|2085.8|2086|2085.7|2086.4|2086.1|2086|2085.7|51
1723666400000|2024-08-14 20:13:20|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|11
1723666410000|2024-08-14 20:13:30|2086|2085.7|2086|2085.7|2086.1|2085.8|2086|2085.7|1
1723666420000|2024-08-14 20:13:40|||||||||36
1723666430000|2024-08-14 20:13:50|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|15
1723666440000|2024-08-14 20:14:00|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|5
1723666450000|2024-08-14 20:14:10|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.1|2085.8|16
1723666460000|2024-08-14 20:14:20|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|28
1723666470000|2024-08-14 20:14:30|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|11
1723666480000|2024-08-14 20:14:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|7
1723666490000|2024-08-14 20:14:50|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|19
1723666500000|2024-08-14 20:15:00|2086.3|2086|2085.7|2085.4|2086.3|2086|2085.7|2085.4|72
1723666510000|2024-08-14 20:15:10|||||||||13
1723666520000|2024-08-14 20:15:20|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|25
1723666530000|2024-08-14 20:15:30|2085.7|2085.4|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|5
1723666540000|2024-08-14 20:15:40|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|26
1723666550000|2024-08-14 20:15:50|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|8
1723666560000|2024-08-14 20:16:00|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|41
1723666570000|2024-08-14 20:16:10|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|19
1723666580000|2024-08-14 20:16:20|||||||||12
1723666590000|2024-08-14 20:16:30|2085.6|2085.3|2085.4|2085.1|2085.6|2085.3|2085.3|2085|48
1723666600000|2024-08-14 20:16:40|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|16
1723666610000|2024-08-14 20:16:50|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|19
1723666620000|2024-08-14 20:17:00|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|5
1723666630000|2024-08-14 20:17:10|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|16
1723666640000|2024-08-14 20:17:20|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|16
1723666650000|2024-08-14 20:17:30|||||||||4
1723666660000|2024-08-14 20:17:40|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|22
1723666670000|2024-08-14 20:17:50|||||||||1
1723666680000|2024-08-14 20:18:00|||||||||11
1723666690000|2024-08-14 20:18:10|||||||||1
1723666700000|2024-08-14 20:18:20|2085.1|2084.8|2084.9|2084.6|2085.1|2084.8|2084.9|2084.6|20
1723666710000|2024-08-14 20:18:30|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|7
1723666720000|2024-08-14 20:18:40|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|30
1723666730000|2024-08-14 20:18:50|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.2|2084.9|4
1723666740000|2024-08-14 20:19:00|||||||||18
1723666750000|2024-08-14 20:19:10|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|12
1723666760000|2024-08-14 20:19:20|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|4
1723666770000|2024-08-14 20:19:30|2085.3|2085|2085.3|2085|2085.4|2085.1|2085.3|2085|17
1723666780000|2024-08-14 20:19:40|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2085|2084.7|87
1723666790000|2024-08-14 20:19:50|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.1|2084.8|9
1723666800000|2024-08-14 20:20:00|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|9
1723666810000|2024-08-14 20:20:10|||||||||8
1723666820000|2024-08-14 20:20:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.3|2085|4
1723666830000|2024-08-14 20:20:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|7
1723666840000|2024-08-14 20:20:40|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|14
1723666850000|2024-08-14 20:20:50|2085.3|2085|2085.1|2084.8|2085.3|2085|2085.1|2084.8|7
1723666860000|2024-08-14 20:21:00|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|9
1723666870000|2024-08-14 20:21:10|2084.8|2084.5|2084.9|2084.6|2085|2084.7|2084.7|2084.4|109
1723666880000|2024-08-14 20:21:20|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|2
1723666890000|2024-08-14 20:21:30|||||||||1
1723666900000|2024-08-14 20:21:40|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723666910000|2024-08-14 20:21:50|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|2
1723666920000|2024-08-14 20:22:00|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|4
1723666930000|2024-08-14 20:22:10|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|9
1723666940000|2024-08-14 20:22:20|||||||||5
1723666950000|2024-08-14 20:22:30|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.2|2084.9|8
1723666970000|2024-08-14 20:22:50|2085.3|2085|2085.3|2085|2085.3|2085|2085.2|2084.9|21
1723666980000|2024-08-14 20:23:00|2085.1|2084.8|2085.1|2084.8|2085.3|2085|2085.1|2084.8|35
1723666990000|2024-08-14 20:23:10|2085|2084.7|2085|2084.7|2085.1|2084.8|2085|2084.7|7
1723667000000|2024-08-14 20:23:20|||||||||1
1723667010000|2024-08-14 20:23:30|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|11
1723667020000|2024-08-14 20:23:40|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|2
1723667030000|2024-08-14 20:23:50|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|7
1723667040000|2024-08-14 20:24:00|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|1
1723667050000|2024-08-14 20:24:10|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|7
1723667060000|2024-08-14 20:24:20|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|10
1723667070000|2024-08-14 20:24:30|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|3
1723667080000|2024-08-14 20:24:40|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|5
1723667090000|2024-08-14 20:24:50|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|7
1723667100000|2024-08-14 20:25:00|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|4
1723667110000|2024-08-14 20:25:10|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|11
1723667120000|2024-08-14 20:25:20|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.2|2084.9|4
1723667130000|2024-08-14 20:25:30|||||||||2
1723667140000|2024-08-14 20:25:40|||||||||1
1723667150000|2024-08-14 20:25:50|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.1|2084.8|17
1723667160000|2024-08-14 20:26:00|||||||||5
1723667170000|2024-08-14 20:26:10|||||||||3
1723667180000|2024-08-14 20:26:20|||||||||1
1723667190000|2024-08-14 20:26:30|||||||||2
1723667200000|2024-08-14 20:26:40|2085.1|2084.8|2085.2|2084.9|2085.3|2085|2085.1|2084.8|16
1723667210000|2024-08-14 20:26:50|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.2|2084.9|2
1723667220000|2024-08-14 20:27:00|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|4
1723667230000|2024-08-14 20:27:10|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|0
1723667240000|2024-08-14 20:27:20|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|9
1723667250000|2024-08-14 20:27:30|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085|2084.7|0
1723667260000|2024-08-14 20:27:40|2085|2084.7|2085|2084.7|2085.1|2084.8|2085|2084.7|0
1723667270000|2024-08-14 20:27:50|||||||||1
1723667280000|2024-08-14 20:28:00|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085|2084.7|10
1723667290000|2024-08-14 20:28:10|2085.3|2085|2085.3|2085|2085.3|2085|2085.2|2084.9|1
1723667300000|2024-08-14 20:28:20|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|22
1723667310000|2024-08-14 20:28:30|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|6
1723667320000|2024-08-14 20:28:40|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|2
1723667340000|2024-08-14 20:29:00|2085.3|2085|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|11
1723667350000|2024-08-14 20:29:10|||||||||2
1723667370000|2024-08-14 20:29:30|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|0
1723667380000|2024-08-14 20:29:40|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|6
1723667390000|2024-08-14 20:29:50|||||||||10
1723667400000|2024-08-14 20:30:00|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085|2084.7|14
1723667410000|2024-08-14 20:30:10|2085.3|2085|2085.3|2085|2085.4|2085.1|2085.3|2085|21
1723667420000|2024-08-14 20:30:20|2085.2|2084.9|2085.3|2085|2085.3|2085|2085.2|2084.9|7
1723667460000|2024-08-14 20:31:00|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|2
1723667470000|2024-08-14 20:31:10|||||||||1
1723667480000|2024-08-14 20:31:20|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|16
1723667490000|2024-08-14 20:31:30|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|8
1723667500000|2024-08-14 20:31:40|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2
1723667530000|2024-08-14 20:32:10|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|4
1723667540000|2024-08-14 20:32:20|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.8|2084.5|4
1723667550000|2024-08-14 20:32:30|2084.7|2084.4|2084.9|2084.6|2085|2084.7|2084.7|2084.4|6
1723667560000|2024-08-14 20:32:40|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|4
1723667570000|2024-08-14 20:32:50|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|6
1723667580000|2024-08-14 20:33:00|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|28
1723667590000|2024-08-14 20:33:10|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|12
1723667600000|2024-08-14 20:33:20|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|4
1723667610000|2024-08-14 20:33:30|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|3
1723667620000|2024-08-14 20:33:40|2084.8|2084.5|2084.9|2084.6|2085|2084.7|2084.8|2084.5|1
1723667630000|2024-08-14 20:33:50|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.8|2084.5|7
1723667640000|2024-08-14 20:34:00|2084.9|2084.6|2085|2084.7|2085.1|2084.8|2084.9|2084.6|10
1723667660000|2024-08-14 20:34:20|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|1
1723667670000|2024-08-14 20:34:30|||||||||5
1723667680000|2024-08-14 20:34:40|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|4
1723667690000|2024-08-14 20:34:50|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|1
1723667700000|2024-08-14 20:35:00|2085.1|2084.8|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|7
1723667710000|2024-08-14 20:35:10|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|14
1723667720000|2024-08-14 20:35:20|2084.9|2084.6|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|21
1723667730000|2024-08-14 20:35:30|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|1
1723667750000|2024-08-14 20:35:50|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.2|2084.9|21
1723667760000|2024-08-14 20:36:00|||||||||3
1723667780000|2024-08-14 20:36:20|2085.1|2084.8|2085.4|2085.1|2085.4|2085.1|2085.1|2084.8|12
1723667790000|2024-08-14 20:36:30|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|6
1723667800000|2024-08-14 20:36:40|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|14
1723667810000|2024-08-14 20:36:50|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|31
1723667820000|2024-08-14 20:37:00|2085.6|2085.3|2085.2|2084.9|2085.6|2085.3|2085.2|2084.9|13
1723667830000|2024-08-14 20:37:10|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.2|2084.9|2
1723667840000|2024-08-14 20:37:20|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|1
1723667860000|2024-08-14 20:37:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|4
1723667870000|2024-08-14 20:37:50|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|4
1723667880000|2024-08-14 20:38:00|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|14
1723667890000|2024-08-14 20:38:10|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|12
1723667900000|2024-08-14 20:38:20|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|10
1723667910000|2024-08-14 20:38:30|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|22
1723667920000|2024-08-14 20:38:40|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|35
1723667930000|2024-08-14 20:38:50|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|20
1723667940000|2024-08-14 20:39:00|2086.2|2085.9|2085.9|2085.6|2086.2|2085.9|2085.9|2085.6|8
1723667950000|2024-08-14 20:39:10|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|1
1723667960000|2024-08-14 20:39:20|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|5
1723667970000|2024-08-14 20:39:30|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|15
1723667980000|2024-08-14 20:39:40|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|15
1723668020000|2024-08-14 20:40:20|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|19
1723668030000|2024-08-14 20:40:30|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|1
1723668040000|2024-08-14 20:40:40|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1723668050000|2024-08-14 20:40:50|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|8
1723668070000|2024-08-14 20:41:10|2086.3|2086|2086.1|2085.8|2086.3|2086|2086.1|2085.8|2
1723668080000|2024-08-14 20:41:20|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|3
1723668090000|2024-08-14 20:41:30|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|14
1723668100000|2024-08-14 20:41:40|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|3
1723668110000|2024-08-14 20:41:50|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|15
1723668120000|2024-08-14 20:42:00|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|9
1723668130000|2024-08-14 20:42:10|||||||||2
1723668150000|2024-08-14 20:42:30|||||||||1
1723668160000|2024-08-14 20:42:40|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|5
1723668170000|2024-08-14 20:42:50|2086.3|2086|2086.3|2086|2086.3|2086|2086.2|2085.9|0
1723668180000|2024-08-14 20:43:00|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|9
1723668210000|2024-08-14 20:43:30|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|1
1723668230000|2024-08-14 20:43:50|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2086.2|2085.9|57
1723668240000|2024-08-14 20:44:00|2086.3|2086|2086.1|2085.8|2086.3|2086|2086.1|2085.8|32
1723668250000|2024-08-14 20:44:10|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|11
1723668260000|2024-08-14 20:44:20|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|5
1723668270000|2024-08-14 20:44:30|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|7
1723668290000|2024-08-14 20:44:50|||||||||18
1723668300000|2024-08-14 20:45:00|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|10
1723668310000|2024-08-14 20:45:10|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|8
1723668320000|2024-08-14 20:45:20|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|5
1723668330000|2024-08-14 20:45:30|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|0
1723668350000|2024-08-14 20:45:50|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|4
1723668360000|2024-08-14 20:46:00|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|3
1723668370000|2024-08-14 20:46:10|2086.5|2086.2|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|8
1723668380000|2024-08-14 20:46:20|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086|2085.7|23
1723668390000|2024-08-14 20:46:30|||||||||1
1723668400000|2024-08-14 20:46:40|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|63
1723668410000|2024-08-14 20:46:50|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|5
1723668420000|2024-08-14 20:47:00|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|5
1723668430000|2024-08-14 20:47:10|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2085.9|2085.6|1
1723668440000|2024-08-14 20:47:20|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723668450000|2024-08-14 20:47:30|2085.8|2085.5|2086.2|2085.9|2086.2|2085.9|2085.8|2085.5|108
1723668460000|2024-08-14 20:47:40|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1723668470000|2024-08-14 20:47:50|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|19
1723668480000|2024-08-14 20:48:00|2085.8|2085.5|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|18
1723668490000|2024-08-14 20:48:10|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|9
1723668500000|2024-08-14 20:48:20|2085.7|2085.4|2086.1|2085.8|2086.1|2085.8|2085.7|2085.4|5
1723668510000|2024-08-14 20:48:30|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|6
1723668540000|2024-08-14 20:49:00|2086.1|2085.8|2085.7|2085.4|2086.1|2085.8|2085.7|2085.4|6
1723668550000|2024-08-14 20:49:10|2085.6|2085.3|2085.4|2085.1|2085.7|2085.4|2085.3|2085|15
1723668560000|2024-08-14 20:49:20|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|4
1723668570000|2024-08-14 20:49:30|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|7
1723668580000|2024-08-14 20:49:40|2085.4|2085.1|2085.6|2085.3|2085.7|2085.4|2085.4|2085.1|20
1723668590000|2024-08-14 20:49:50|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.4|2085.1|6
1723668600000|2024-08-14 20:50:00|2085.6|2085.3|2085.7|2085.4|2085.8|2085.5|2085.5|2085.2|45
1723668610000|2024-08-14 20:50:10|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|0
1723668630000|2024-08-14 20:50:30|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|2
1723668640000|2024-08-14 20:50:40|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|6
1723668660000|2024-08-14 20:51:00|2085.7|2085.4|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|8
1723668670000|2024-08-14 20:51:10|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723668680000|2024-08-14 20:51:20|2086|2085.7|2086|2085.7|2086|2085.7|2085.9|2085.6|0
1723668690000|2024-08-14 20:51:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086|2085.7|1
1723668700000|2024-08-14 20:51:40|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|0
1723668710000|2024-08-14 20:51:50|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|3
1723668720000|2024-08-14 20:52:00|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|1
1723668730000|2024-08-14 20:52:10|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|2
1723668740000|2024-08-14 20:52:20|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|1
1723668750000|2024-08-14 20:52:30|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|4
1723668760000|2024-08-14 20:52:40|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723668770000|2024-08-14 20:52:50|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|4
1723668790000|2024-08-14 20:53:10|2086.2|2085.9|2086|2085.7|2086.2|2085.9|2086|2085.7|1
1723668800000|2024-08-14 20:53:20|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|0
1723668820000|2024-08-14 20:53:40|2086|2085.7|2086|2085.7|2086.2|2085.9|2086|2085.7|4
1723668830000|2024-08-14 20:53:50|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|12
1723668840000|2024-08-14 20:54:00|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|1
1723668850000|2024-08-14 20:54:10|2086.3|2086|2086.1|2085.8|2086.3|2086|2086.1|2085.8|6
1723668870000|2024-08-14 20:54:30|||||||||1
1723668880000|2024-08-14 20:54:40|||||||||4
1723668890000|2024-08-14 20:54:50|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|6
1723668900000|2024-08-14 20:55:00|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|15
1723668910000|2024-08-14 20:55:10|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|0
1723668930000|2024-08-14 20:55:30|||||||||9
1723668950000|2024-08-14 20:55:50|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|19
1723668960000|2024-08-14 20:56:00|||||||||7
1723668970000|2024-08-14 20:56:10|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|131
1723668980000|2024-08-14 20:56:20|||||||||17
1723668990000|2024-08-14 20:56:30|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|2
1723669000000|2024-08-14 20:56:40|||||||||6
1723669010000|2024-08-14 20:56:50|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|3
1723669020000|2024-08-14 20:57:00|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|8
1723669030000|2024-08-14 20:57:10|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|10
1723669040000|2024-08-14 20:57:20|||||||||3
1723669050000|2024-08-14 20:57:30|||||||||4
1723669060000|2024-08-14 20:57:40|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|14
1723669070000|2024-08-14 20:57:50|2085.6|2085.3|2085.4|2085.1|2085.6|2085.3|2085.2|2084.9|7
1723669080000|2024-08-14 20:58:00|2085.3|2085|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|13
1723669090000|2024-08-14 20:58:10|2085.1|2084.8|2085|2084.7|2085.2|2084.9|2085|2084.7|14
1723669100000|2024-08-14 20:58:20|2085.1|2084.8|2084.9|2084.6|2085.1|2084.8|2084.9|2084.6|18
1723669110000|2024-08-14 20:58:30|2084.7|2084.4|2084|2083.7|2084.7|2084.4|2083.9|2083.6|31
1723669120000|2024-08-14 20:58:40|2083.9|2083.6|2084.5|2084.2|2084.5|2084.2|2083.9|2083.6|16
1723669130000|2024-08-14 20:58:50|2084.4|2084.1|2084.1|2083.8|2084.9|2084.6|2084.1|2083.8|18
1723669140000|2024-08-14 20:59:00|2084.3|2084|2083.9|2083.6|2084.3|2084|2083.9|2083.6|20
1723669150000|2024-08-14 20:59:10|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|13
1723669160000|2024-08-14 20:59:20|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|29
1723669170000|2024-08-14 20:59:30|2083.9|2083.6|2083.9|2083.6|2084.4|2084.1|2083.9|2083.6|36
1723669180000|2024-08-14 20:59:40|2084|2083.7|2084.1|2083.8|2084.3|2084|2083.9|2083.6|27
1723669190000|2024-08-14 20:59:50|2084.2|2083.9|2084.5|2083.7|2084.5|2084.1|2084|2083.6|19
1723669200000|2024-08-14 21:00:00|2084.4|2083.6|2084.3|2083.5|2084.4|2083.6|2084.3|2083.5|0
1723669210000|2024-08-14 21:00:10|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1723669410000|2024-08-14 21:03:30|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|0
1723669520000|2024-08-14 21:05:20|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|0
1723669560000|2024-08-14 21:06:00|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1723669620000|2024-08-14 21:07:00|2084.9|2084.1|2084.9|2084.1|2084.9|2084.1|2084.9|2084.1|0
1723669650000|2024-08-14 21:07:30|2085|2084.2|2085|2084.2|2085|2084.2|2085|2084.2|0
1723669770000|2024-08-14 21:09:30|2084.9|2084.1|2084.8|2084|2084.9|2084.1|2084.8|2084|0
1723669790000|2024-08-14 21:09:50|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|0
1723669800000|2024-08-14 21:10:00|2085.2|2084.4|2084.8|2084|2085.2|2084.4|2084.8|2084|0
1723669880000|2024-08-14 21:11:20|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|0
1723670030000|2024-08-14 21:13:50|2084.8|2084|2084.8|2084|2084.8|2084|2084.8|2084|0
1723670040000|2024-08-14 21:14:00|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|0
1723670150000|2024-08-14 21:15:50|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1723670180000|2024-08-14 21:16:20|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|0
1723670320000|2024-08-14 21:18:40|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|0
1723670330000|2024-08-14 21:18:50|2084.5|2083.7|2084.4|2083.6|2084.5|2083.7|2084.4|2083.6|0
1723670340000|2024-08-14 21:19:00|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|0
1723670360000|2024-08-14 21:19:20|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|0
1723670750000|2024-08-14 21:25:50|2084.3|2083.5|2084.4|2083.6|2084.4|2083.6|2084.3|2083.5|0
1723670780000|2024-08-14 21:26:20|2084.3|2083.5|2084.3|2083.5|2084.3|2083.5|2084.3|2083.5|0
1723671720000|2024-08-14 21:42:00|2084.2|2083.4|2084.2|2083.4|2084.2|2083.4|2084.2|2083.4|0
1723671790000|2024-08-14 21:43:10|2084.3|2083.5|2084.3|2083.5|2084.3|2083.5|2084.3|2083.5|0
1723671830000|2024-08-14 21:43:50|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|0
1723671840000|2024-08-14 21:44:00|2084.3|2083.5|2084.3|2083.5|2084.4|2083.6|2084.3|2083.5|0
1723671880000|2024-08-14 21:44:40|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|0
1723671930000|2024-08-14 21:45:30|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|0
1723671940000|2024-08-14 21:45:40|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|0
1723671980000|2024-08-14 21:46:20|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|0
1723672040000|2024-08-14 21:47:20|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1723672090000|2024-08-14 21:48:10|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|0
1723672100000|2024-08-14 21:48:20|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|0
1723672120000|2024-08-14 21:48:40|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|0
1723672150000|2024-08-14 21:49:10|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1723672160000|2024-08-14 21:49:20|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|0
1723672200000|2024-08-14 21:50:00|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|2084.4|2083.6|0
1723672210000|2024-08-14 21:50:10|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|2084.5|2083.7|0
1723672250000|2024-08-14 21:50:50|2084.8|2084|2084.5|2083.7|2084.8|2084|2084.5|2083.7|0
1723672310000|2024-08-14 21:51:50|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1723672330000|2024-08-14 21:52:10|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|0
1723672490000|2024-08-14 21:54:50|2084.8|2084|2084.7|2083.9|2084.8|2084|2084.7|2083.9|0
1723672500000|2024-08-14 21:55:00|2084.8|2084|2084.8|2084|2084.8|2084|2084.8|2084|0
1723672510000|2024-08-14 21:55:10|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|0
1723672520000|2024-08-14 21:55:20|2084.8|2084|2084.7|2083.9|2084.8|2084|2084.7|2083.9|0
1723672600000|2024-08-14 21:56:40|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1723672630000|2024-08-14 21:57:10|2084.8|2084|2084.8|2084|2084.8|2084|2084.8|2084|0
1723672640000|2024-08-14 21:57:20|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1723672660000|2024-08-14 21:57:40|2084.8|2084|2084.8|2084|2084.8|2084|2084.8|2084|0
1723672730000|2024-08-14 21:58:50|2084.6|2083.8|2084.5|2083.7|2084.6|2083.8|2084.5|2083.7|0
1723672740000|2024-08-14 21:59:00|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|0
1723672750000|2024-08-14 21:59:10|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|2084.6|2083.8|0
1723672780000|2024-08-14 21:59:40|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|2084.7|2083.9|0
1723672800000|2024-08-14 22:00:00|2085.6|2085.3|2085.2|2084.9|2085.6|2085.3|2085.1|2084.8|5
1723672810000|2024-08-14 22:00:10|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.5|2084.2|20
1723672820000|2024-08-14 22:00:20|2084.8|2084.5|2084.7|2084.4|2084.9|2084.6|2084.6|2084.3|7
1723672830000|2024-08-14 22:00:30|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|6
1723672840000|2024-08-14 22:00:40|2084.7|2084.4|2084.3|2084|2084.7|2084.4|2084.3|2084|17
1723672850000|2024-08-14 22:00:50|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|3
1723672860000|2024-08-14 22:01:00|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.3|2084|6
1723672870000|2024-08-14 22:01:10|2084.3|2084|2084.6|2084.3|2084.6|2084.3|2084.3|2084|14
1723672880000|2024-08-14 22:01:20|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|0
1723672890000|2024-08-14 22:01:30|2084.6|2084.3|2084.3|2084|2084.6|2084.3|2084.3|2084|7
1723672900000|2024-08-14 22:01:40|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084.2|2083.9|2
1723672910000|2024-08-14 22:01:50|2084.1|2083.8|2083.5|2083.2|2084.1|2083.8|2083.5|2083.2|15
1723672920000|2024-08-14 22:02:00|2083.7|2083.4|2083.9|2083.6|2084|2083.7|2083.7|2083.4|7
1723672930000|2024-08-14 22:02:10|2084|2083.7|2084|2083.7|2084.2|2083.9|2083.8|2083.5|11
1723672940000|2024-08-14 22:02:20|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|5
1723672950000|2024-08-14 22:02:30|2084|2083.7|2083.7|2083.4|2084|2083.7|2083.7|2083.4|6
1723672960000|2024-08-14 22:02:40|2083.9|2083.6|2084.1|2083.8|2084.1|2083.8|2083.9|2083.6|5
1723672970000|2024-08-14 22:02:50|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|3
1723672980000|2024-08-14 22:03:00|2084.3|2084|2083.8|2083.5|2084.5|2084.2|2083.8|2083.5|6
1723672990000|2024-08-14 22:03:10|2083.9|2083.6|2084|2083.7|2084.2|2083.9|2083.9|2083.6|19
1723673000000|2024-08-14 22:03:20|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.8|2083.5|3
1723673010000|2024-08-14 22:03:30|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|1
1723673020000|2024-08-14 22:03:40|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084|2083.7|3
1723673030000|2024-08-14 22:03:50|2084.2|2083.9|2084.6|2084.3|2084.6|2084.3|2084.2|2083.9|3
1723673040000|2024-08-14 22:04:00|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084.3|2084|10
1723673050000|2024-08-14 22:04:10|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.3|2084|1
1723673060000|2024-08-14 22:04:20|||||||||2
1723673070000|2024-08-14 22:04:30|2084.4|2084.1|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|8
1723673080000|2024-08-14 22:04:40|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|0
1723673090000|2024-08-14 22:04:50|||||||||1
1723673100000|2024-08-14 22:05:00|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|3
1723673110000|2024-08-14 22:05:10|2084.8|2084.5|2084.4|2084.1|2084.8|2084.5|2084.3|2084|10
1723673120000|2024-08-14 22:05:20|2084.3|2084|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|5
1723673130000|2024-08-14 22:05:30|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|1
1723673140000|2024-08-14 22:05:40|||||||||1
1723673150000|2024-08-14 22:05:50|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.3|2084|4
1723673160000|2024-08-14 22:06:00|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084.2|2083.9|1
1723673170000|2024-08-14 22:06:10|2084.3|2084|2084.3|2084|2084.3|2084|2084.2|2083.9|2
1723673180000|2024-08-14 22:06:20|||||||||2
1723673190000|2024-08-14 22:06:30|2084.4|2084.1|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|7
1723673200000|2024-08-14 22:06:40|2084.1|2083.8|2084.3|2084|2084.4|2084.1|2084.1|2083.8|4
1723673210000|2024-08-14 22:06:50|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|1
1723673220000|2024-08-14 22:07:00|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|7
1723673230000|2024-08-14 22:07:10|||||||||2
1723673250000|2024-08-14 22:07:30|2084.4|2084.1|2084.8|2084.5|2084.8|2084.5|2084.3|2084|8
1723673260000|2024-08-14 22:07:40|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|7
1723673270000|2024-08-14 22:07:50|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|1
1723673280000|2024-08-14 22:08:00|2084.8|2084.5|2084.1|2083.8|2084.8|2084.5|2084.1|2083.8|10
1723673290000|2024-08-14 22:08:10|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|5
1723673310000|2024-08-14 22:08:30|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|3
1723673320000|2024-08-14 22:08:40|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.1|2083.8|7
1723673330000|2024-08-14 22:08:50|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|1
1723673340000|2024-08-14 22:09:00|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|1
1723673350000|2024-08-14 22:09:10|2084.4|2084.1|2084.3|2084|2084.5|2084.2|2084.3|2084|8
1723673370000|2024-08-14 22:09:30|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.3|2084|1
1723673380000|2024-08-14 22:09:40|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|3
1723673390000|2024-08-14 22:09:50|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084.3|2084|3
1723673400000|2024-08-14 22:10:00|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|0
1723673410000|2024-08-14 22:10:10|||||||||1
1723673450000|2024-08-14 22:10:50|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|6
1723673470000|2024-08-14 22:11:10|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1723673480000|2024-08-14 22:11:20|||||||||1
1723673490000|2024-08-14 22:11:30|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.4|2084.1|5
1723673500000|2024-08-14 22:11:40|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|5
1723673510000|2024-08-14 22:11:50|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723673520000|2024-08-14 22:12:00|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|1
1723673530000|2024-08-14 22:12:10|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|1
1723673540000|2024-08-14 22:12:20|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723673560000|2024-08-14 22:12:40|||||||||1
1723673570000|2024-08-14 22:12:50|||||||||1
1723673590000|2024-08-14 22:13:10|||||||||2
1723673600000|2024-08-14 22:13:20|2084.4|2084.1|2084.3|2084|2084.5|2084.2|2084.3|2084|2
1723673610000|2024-08-14 22:13:30|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2084|2083.7|3
1723673620000|2024-08-14 22:13:40|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|3
1723673630000|2024-08-14 22:13:50|||||||||1
1723673650000|2024-08-14 22:14:10|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2
1723673660000|2024-08-14 22:14:20|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.2|2083.9|1
1723673670000|2024-08-14 22:14:30|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|4
1723673680000|2024-08-14 22:14:40|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084.2|2083.9|0
1723673690000|2024-08-14 22:14:50|||||||||1
1723673700000|2024-08-14 22:15:00|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1723673710000|2024-08-14 22:15:10|2084|2083.7|2083.4|2083.1|2084.1|2083.8|2083.4|2083.1|9
1723673730000|2024-08-14 22:15:30|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|6
1723673740000|2024-08-14 22:15:40|2083.6|2083.3|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|1
1723673750000|2024-08-14 22:15:50|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|0
1723673760000|2024-08-14 22:16:00|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2
1723673780000|2024-08-14 22:16:20|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|3
1723673790000|2024-08-14 22:16:30|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|0
1723673800000|2024-08-14 22:16:40|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|0
1723673810000|2024-08-14 22:16:50|2083.4|2083.1|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|0
1723673830000|2024-08-14 22:17:10|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|0
1723673840000|2024-08-14 22:17:20|||||||||1
1723673860000|2024-08-14 22:17:40|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|2
1723673870000|2024-08-14 22:17:50|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|25
1723673880000|2024-08-14 22:18:00|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|6
1723673890000|2024-08-14 22:18:10|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|0
1723673900000|2024-08-14 22:18:20|2083.6|2083.3|2083.8|2083.5|2083.9|2083.6|2083.6|2083.3|3
1723673910000|2024-08-14 22:18:30|2083.7|2083.4|2084.2|2083.9|2084.2|2083.9|2083.7|2083.4|18
1723673920000|2024-08-14 22:18:40|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2084|2083.7|2
1723673930000|2024-08-14 22:18:50|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|1
1723673940000|2024-08-14 22:19:00|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|1
1723673950000|2024-08-14 22:19:10|||||||||1
1723673970000|2024-08-14 22:19:30|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|2
1723673980000|2024-08-14 22:19:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1723674000000|2024-08-14 22:20:00|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|3
1723674020000|2024-08-14 22:20:20|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|2
1723674030000|2024-08-14 22:20:30|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.3|2083|3
1723674040000|2024-08-14 22:20:40|2083.2|2082.9|2083.2|2082.9|2083.3|2083|2083.2|2082.9|2
1723674050000|2024-08-14 22:20:50|||||||||2
1723674060000|2024-08-14 22:21:00|||||||||1
1723674070000|2024-08-14 22:21:10|2083.5|2083.2|2084|2083.7|2084|2083.7|2083.5|2083.2|7
1723674080000|2024-08-14 22:21:20|2083.9|2083.6|2083.4|2083.1|2084|2083.7|2083.4|2083.1|3
1723674090000|2024-08-14 22:21:30|2083.3|2083|2083.1|2082.8|2083.4|2083.1|2083.1|2082.8|1
1723674100000|2024-08-14 22:21:40|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|1
1723674110000|2024-08-14 22:21:50|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.9|2082.6|1
1723674120000|2024-08-14 22:22:00|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|0
1723674130000|2024-08-14 22:22:10|||||||||1
1723674140000|2024-08-14 22:22:20|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|2
1723674150000|2024-08-14 22:22:30|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1723674160000|2024-08-14 22:22:40|||||||||1
1723674180000|2024-08-14 22:23:00|2082.9|2082.6|2083|2082.7|2083.3|2083|2082.9|2082.6|5
1723674190000|2024-08-14 22:23:10|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|0
1723674210000|2024-08-14 22:23:30|||||||||1
1723674220000|2024-08-14 22:23:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2
1723674230000|2024-08-14 22:23:50|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|4
1723674240000|2024-08-14 22:24:00|2082.8|2082.5|2083.2|2082.9|2083.2|2082.9|2082.8|2082.5|3
1723674250000|2024-08-14 22:24:10|2083.1|2082.8|2082.8|2082.5|2083.1|2082.8|2082.8|2082.5|3
1723674260000|2024-08-14 22:24:20|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723674270000|2024-08-14 22:24:30|2082.8|2082.5|2082.6|2082.3|2082.8|2082.5|2082.6|2082.3|15
1723674280000|2024-08-14 22:24:40|||||||||3
1723674300000|2024-08-14 22:25:00|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|0
1723674310000|2024-08-14 22:25:10|||||||||1
1723674320000|2024-08-14 22:25:20|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|3
1723674350000|2024-08-14 22:25:50|||||||||3
1723674370000|2024-08-14 22:26:10|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|2
1723674380000|2024-08-14 22:26:20|2082.5|2082.2|2082.3|2082|2082.6|2082.3|2082.1|2081.8|9
1723674390000|2024-08-14 22:26:30|2082.2|2081.9|2081.5|2081.2|2082.2|2081.9|2081.5|2081.2|3
1723674400000|2024-08-14 22:26:40|2081.6|2081.3|2081.8|2081.5|2081.9|2081.6|2081.6|2081.3|10
1723674410000|2024-08-14 22:26:50|2081.9|2081.6|2082.6|2082.3|2082.6|2082.3|2081.9|2081.6|5
1723674420000|2024-08-14 22:27:00|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|3
1723674430000|2024-08-14 22:27:10|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082.2|2081.9|3
1723674440000|2024-08-14 22:27:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.2|2081.9|1
1723674450000|2024-08-14 22:27:30|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|0
1723674460000|2024-08-14 22:27:40|||||||||1
1723674470000|2024-08-14 22:27:50|2082.1|2081.8|2082.1|2081.8|2082.2|2081.9|2082.1|2081.8|0
1723674480000|2024-08-14 22:28:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|0
1723674500000|2024-08-14 22:28:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|13
1723674510000|2024-08-14 22:28:30|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|17
1723674530000|2024-08-14 22:28:50|||||||||1
1723674560000|2024-08-14 22:29:20|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2
1723674570000|2024-08-14 22:29:30|2082|2081.7|2081.9|2081.6|2082.1|2081.8|2081.9|2081.6|16
1723674580000|2024-08-14 22:29:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|3
1723674590000|2024-08-14 22:29:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|4
1723674600000|2024-08-14 22:30:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|5
1723674620000|2024-08-14 22:30:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1723674650000|2024-08-14 22:30:50|||||||||1
1723674660000|2024-08-14 22:31:00|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|2
1723674700000|2024-08-14 22:31:40|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1723674710000|2024-08-14 22:31:50|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|5
1723674720000|2024-08-14 22:32:00|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723674750000|2024-08-14 22:32:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082|2081.7|13
1723674770000|2024-08-14 22:32:50|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2082|2081.7|0
1723674790000|2024-08-14 22:33:10|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2082|2081.7|0
1723674810000|2024-08-14 22:33:30|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2082|2081.7|0
1723674830000|2024-08-14 22:33:50|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723674870000|2024-08-14 22:34:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|0
1723674880000|2024-08-14 22:34:40|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|9
1723674890000|2024-08-14 22:34:50|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723674900000|2024-08-14 22:35:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|0
1723674910000|2024-08-14 22:35:10|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723674920000|2024-08-14 22:35:20|||||||||2
1723674930000|2024-08-14 22:35:30|||||||||2
1723674960000|2024-08-14 22:36:00|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|0
1723674970000|2024-08-14 22:36:10|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|2
1723674980000|2024-08-14 22:36:20|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1723675010000|2024-08-14 22:36:50|||||||||7
1723675020000|2024-08-14 22:37:00|2082.5|2082.2|2082.6|2082.3|2082.6|2082.3|2082.5|2082.2|16
1723675050000|2024-08-14 22:37:30|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|2
1723675060000|2024-08-14 22:37:40|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|1
1723675080000|2024-08-14 22:38:00|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|3
1723675090000|2024-08-14 22:38:10|2082.7|2082.4|2083|2082.7|2083|2082.7|2082.7|2082.4|7
1723675100000|2024-08-14 22:38:20|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083|2082.7|17
1723675110000|2024-08-14 22:38:30|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|1
1723675120000|2024-08-14 22:38:40|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.5|2083.2|4
1723675140000|2024-08-14 22:39:00|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1723675150000|2024-08-14 22:39:10|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|0
1723675180000|2024-08-14 22:39:40|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.5|2083.2|0
1723675190000|2024-08-14 22:39:50|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|2
1723675200000|2024-08-14 22:40:00|2083.8|2083.5|2083.7|2083.4|2083.8|2083.5|2083.7|2083.4|0
1723675240000|2024-08-14 22:40:40|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|0
1723675250000|2024-08-14 22:40:50|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|1
1723675270000|2024-08-14 22:41:10|2083.8|2083.5|2083.8|2083.5|2083.9|2083.6|2083.8|2083.5|1
1723675280000|2024-08-14 22:41:20|||||||||3
1723675290000|2024-08-14 22:41:30|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|8
1723675300000|2024-08-14 22:41:40|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|0
1723675310000|2024-08-14 22:41:50|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|2
1723675340000|2024-08-14 22:42:20|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|1
1723675360000|2024-08-14 22:42:40|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2084|2083.7|5
1723675370000|2024-08-14 22:42:50|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|0
1723675380000|2024-08-14 22:43:00|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|0
1723675390000|2024-08-14 22:43:10|2084.3|2084|2084.3|2084|2084.4|2084.1|2084.3|2084|7
1723675400000|2024-08-14 22:43:20|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|0
1723675410000|2024-08-14 22:43:30|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2
1723675430000|2024-08-14 22:43:50|2084|2083.7|2084.2|2083.9|2084.2|2083.9|2084|2083.7|8
1723675450000|2024-08-14 22:44:10|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.8|2083.5|6
1723675460000|2024-08-14 22:44:20|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.4|2083.1|4
1723675470000|2024-08-14 22:44:30|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|1
1723675480000|2024-08-14 22:44:40|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|1
1723675490000|2024-08-14 22:44:50|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|0
1723675520000|2024-08-14 22:45:20|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|1
1723675540000|2024-08-14 22:45:40|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.8|2083.5|2
1723675590000|2024-08-14 22:46:30|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723675600000|2024-08-14 22:46:40|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|0
1723675620000|2024-08-14 22:47:00|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|0
1723675650000|2024-08-14 22:47:30|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|0
1723675660000|2024-08-14 22:47:40|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|0
1723675670000|2024-08-14 22:47:50|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|0
1723675680000|2024-08-14 22:48:00|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723675700000|2024-08-14 22:48:20|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2
1723675710000|2024-08-14 22:48:30|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|1
1723675720000|2024-08-14 22:48:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1723675730000|2024-08-14 22:48:50|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723675750000|2024-08-14 22:49:10|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|4
1723675760000|2024-08-14 22:49:20|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|5
1723675770000|2024-08-14 22:49:30|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|5
1723675780000|2024-08-14 22:49:40|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084|2083.7|2
1723675800000|2024-08-14 22:50:00|2083.9|2083.6|2084|2083.7|2084.1|2083.8|2083.9|2083.6|3
1723675810000|2024-08-14 22:50:10|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|0
1723675840000|2024-08-14 22:50:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1723675850000|2024-08-14 22:50:50|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|2
1723675860000|2024-08-14 22:51:00|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|0
1723675870000|2024-08-14 22:51:10|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723675890000|2024-08-14 22:51:30|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|0
1723675900000|2024-08-14 22:51:40|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|1
1723675910000|2024-08-14 22:51:50|2084.1|2083.8|2084.3|2084|2084.3|2084|2084.1|2083.8|2
1723675920000|2024-08-14 22:52:00|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084.1|2083.8|0
1723675940000|2024-08-14 22:52:20|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|1
1723675950000|2024-08-14 22:52:30|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|0
1723675960000|2024-08-14 22:52:40|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|0
1723675970000|2024-08-14 22:52:50|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|3
1723675980000|2024-08-14 22:53:00|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|2
1723675990000|2024-08-14 22:53:10|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|3
1723676030000|2024-08-14 22:53:50|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|0
1723676040000|2024-08-14 22:54:00|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|5
1723676050000|2024-08-14 22:54:10|2084.5|2084.2|2084.1|2083.8|2084.5|2084.2|2084.1|2083.8|2
1723676060000|2024-08-14 22:54:20|2084|2083.7|2084|2083.7|2084|2083.7|2083.8|2083.5|1
1723676070000|2024-08-14 22:54:30|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|1
1723676080000|2024-08-14 22:54:40|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|4
1723676120000|2024-08-14 22:55:20|||||||||2
1723676130000|2024-08-14 22:55:30|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|3
1723676160000|2024-08-14 22:56:00|2083.8|2083.5|2083.5|2083.2|2083.8|2083.5|2083.5|2083.2|16
1723676170000|2024-08-14 22:56:10|||||||||1
1723676180000|2024-08-14 22:56:20|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.4|2083.1|3
1723676190000|2024-08-14 22:56:30|2083.3|2083|2083.5|2083.2|2083.5|2083.2|2083.3|2083|4
1723676200000|2024-08-14 22:56:40|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|1
1723676210000|2024-08-14 22:56:50|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|0
1723676230000|2024-08-14 22:57:10|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|0
1723676250000|2024-08-14 22:57:30|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|1
1723676280000|2024-08-14 22:58:00|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|1
1723676290000|2024-08-14 22:58:10|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|0
1723676300000|2024-08-14 22:58:20|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|0
1723676310000|2024-08-14 22:58:30|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|0
1723676320000|2024-08-14 22:58:40|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|0
1723676330000|2024-08-14 22:58:50|2083.7|2083.4|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|3
1723676340000|2024-08-14 22:59:00|2083.6|2083.3|2083.5|2083.2|2083.6|2083.3|2083.5|2083.2|1
1723676350000|2024-08-14 22:59:10|2083.6|2083.3|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|1
1723676380000|2024-08-14 22:59:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1723676390000|2024-08-14 22:59:50|2083.7|2083.4|2083.6|2083.3|2083.8|2083.5|2083.6|2083.3|1
1723676400000|2024-08-14 23:00:00|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.6|2083.3|3
1723676420000|2024-08-14 23:00:20|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.8|2083.5|16
1723676440000|2024-08-14 23:00:40|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|3
1723676460000|2024-08-14 23:01:00|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|7
1723676470000|2024-08-14 23:01:10|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|0
1723676480000|2024-08-14 23:01:20|2084|2083.7|2084|2083.7|2084|2083.7|2083.9|2083.6|6
1723676490000|2024-08-14 23:01:30|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|3
1723676500000|2024-08-14 23:01:40|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|1
1723676510000|2024-08-14 23:01:50|||||||||5
1723676520000|2024-08-14 23:02:00|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|4
1723676540000|2024-08-14 23:02:20|||||||||1
1723676560000|2024-08-14 23:02:40|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.8|2083.5|7
1723676570000|2024-08-14 23:02:50|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|0
1723676590000|2024-08-14 23:03:10|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|18
1723676600000|2024-08-14 23:03:20|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.3|2084|3
1723676620000|2024-08-14 23:03:40|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|3
1723676630000|2024-08-14 23:03:50|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|1
1723676640000|2024-08-14 23:04:00|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723676650000|2024-08-14 23:04:10|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|0
1723676660000|2024-08-14 23:04:20|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2
1723676670000|2024-08-14 23:04:30|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|0
1723676680000|2024-08-14 23:04:40|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723676710000|2024-08-14 23:05:10|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|0
1723676720000|2024-08-14 23:05:20|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|2
1723676730000|2024-08-14 23:05:30|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|1
1723676750000|2024-08-14 23:05:50|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|0
1723676760000|2024-08-14 23:06:00|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|0
1723676770000|2024-08-14 23:06:10|2084.6|2084.3|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|0
1723676800000|2024-08-14 23:06:40|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|0
1723676810000|2024-08-14 23:06:50|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.8|2084.5|3
1723676820000|2024-08-14 23:07:00|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723676830000|2024-08-14 23:07:10|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|2
1723676840000|2024-08-14 23:07:20|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|0
1723676850000|2024-08-14 23:07:30|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|7
1723676870000|2024-08-14 23:07:50|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|0
1723676920000|2024-08-14 23:08:40|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.9|2084.6|0
1723676930000|2024-08-14 23:08:50|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723676940000|2024-08-14 23:09:00|2085.2|2084.9|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|0
1723676960000|2024-08-14 23:09:20|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|1
1723676970000|2024-08-14 23:09:30|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|0
1723676980000|2024-08-14 23:09:40|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2085|2084.7|1
1723676990000|2024-08-14 23:09:50|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.8|2084.5|1
1723677060000|2024-08-14 23:11:00|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|0
1723677070000|2024-08-14 23:11:10|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|1
1723677130000|2024-08-14 23:12:10|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|0
1723677150000|2024-08-14 23:12:30|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|0
1723677170000|2024-08-14 23:12:50|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|4
1723677180000|2024-08-14 23:13:00|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|2
1723677200000|2024-08-14 23:13:20|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723677210000|2024-08-14 23:13:30|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|0
1723677230000|2024-08-14 23:13:50|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|0
1723677260000|2024-08-14 23:14:20|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|0
1723677280000|2024-08-14 23:14:40|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|0
1723677290000|2024-08-14 23:14:50|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|0
1723677310000|2024-08-14 23:15:10|2084.3|2084|2084.3|2084|2084.3|2084|2084.2|2083.9|0
1723677330000|2024-08-14 23:15:30|2084.2|2083.9|2084.5|2084.2|2084.5|2084.2|2084.2|2083.9|3
1723677340000|2024-08-14 23:15:40|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|0
1723677380000|2024-08-14 23:16:20|2084.7|2084.4|2084.5|2084.2|2084.7|2084.4|2084.5|2084.2|3
1723677390000|2024-08-14 23:16:30|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|1
1723677420000|2024-08-14 23:17:00|2084.4|2084.1|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|2
1723677470000|2024-08-14 23:17:50|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|1
1723677480000|2024-08-14 23:18:00|2084.5|2084.2|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|1
1723677490000|2024-08-14 23:18:10|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1723677500000|2024-08-14 23:18:20|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|0
1723677510000|2024-08-14 23:18:30|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.9|2084.6|0
1723677540000|2024-08-14 23:19:00|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|0
1723677550000|2024-08-14 23:19:10|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|8
1723677640000|2024-08-14 23:20:40|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|0
1723677650000|2024-08-14 23:20:50|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2
1723677660000|2024-08-14 23:21:00|2084.3|2084|2084.4|2084.1|2084.4|2084.1|2084.3|2084|0
1723677670000|2024-08-14 23:21:10|2084.3|2084|2084.4|2084.1|2084.4|2084.1|2084.3|2084|0
1723677700000|2024-08-14 23:21:40|2084.3|2084|2084.1|2083.8|2084.3|2084|2084.1|2083.8|3
1723677710000|2024-08-14 23:21:50|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|0
1723677720000|2024-08-14 23:22:00|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723677750000|2024-08-14 23:22:30|2083.9|2083.6|2083.9|2083.6|2084|2083.7|2083.9|2083.6|0
1723677760000|2024-08-14 23:22:40|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723677800000|2024-08-14 23:23:20|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|0
1723677810000|2024-08-14 23:23:30|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2084|2083.7|0
1723677830000|2024-08-14 23:23:50|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2084|2083.7|0
1723677840000|2024-08-14 23:24:00|2084|2083.7|2084|2083.7|2084|2083.7|2084|2083.7|0
1723677850000|2024-08-14 23:24:10|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084|2083.7|0
1723677870000|2024-08-14 23:24:30|2083.7|2083.4|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|3
1723677900000|2024-08-14 23:25:00|2084|2083.7|2084.2|2083.9|2084.2|2083.9|2084|2083.7|2
1723677920000|2024-08-14 23:25:20|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|0
1723677930000|2024-08-14 23:25:30|2084|2083.7|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723677940000|2024-08-14 23:25:40|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723677960000|2024-08-14 23:26:00|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|1
1723677990000|2024-08-14 23:26:30|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|1
1723678000000|2024-08-14 23:26:40|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|0
1723678080000|2024-08-14 23:28:00|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2
1723678090000|2024-08-14 23:28:10|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.8|2083.5|1
1723678150000|2024-08-14 23:29:10|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|0
1723678190000|2024-08-14 23:29:50|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|0
1723678200000|2024-08-14 23:30:00|2084|2083.7|2083.8|2083.5|2084.1|2083.8|2083.7|2083.4|3
1723678210000|2024-08-14 23:30:10|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|2
1723678220000|2024-08-14 23:30:20|||||||||2
1723678230000|2024-08-14 23:30:30|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|4
1723678250000|2024-08-14 23:30:50|2083.3|2083|2082.8|2082.5|2083.3|2083|2082.8|2082.5|5
1723678260000|2024-08-14 23:31:00|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.7|2082.4|10
1723678280000|2024-08-14 23:31:20|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|0
1723678290000|2024-08-14 23:31:30|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|1
1723678300000|2024-08-14 23:31:40|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|1
1723678310000|2024-08-14 23:31:50|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082.2|2081.9|10
1723678320000|2024-08-14 23:32:00|2082.3|2082|2082.3|2082|2082.3|2082|2082.2|2081.9|3
1723678330000|2024-08-14 23:32:10|2082.2|2081.9|2082.7|2082.4|2082.7|2082.4|2082.2|2081.9|6
1723678340000|2024-08-14 23:32:20|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|1
1723678350000|2024-08-14 23:32:30|2082.6|2082.3|2082.7|2082.4|2082.7|2082.4|2082.6|2082.3|0
1723678360000|2024-08-14 23:32:40|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.8|2082.5|3
1723678370000|2024-08-14 23:32:50|2083.2|2082.9|2083.1|2082.8|2083.2|2082.9|2083.1|2082.8|2
1723678380000|2024-08-14 23:33:00|2083.2|2082.9|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|2
1723678390000|2024-08-14 23:33:10|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.2|2082.9|4
1723678400000|2024-08-14 23:33:20|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.3|2083|2
1723678410000|2024-08-14 23:33:30|||||||||1
1723678420000|2024-08-14 23:33:40|2083.3|2083|2083.3|2083|2083.3|2083|2083.3|2083|0
1723678430000|2024-08-14 23:33:50|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|1
1723678450000|2024-08-14 23:34:10|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.2|2082.9|0
1723678460000|2024-08-14 23:34:20|2083.1|2082.8|2083|2082.7|2083.2|2082.9|2082.9|2082.6|1
1723678470000|2024-08-14 23:34:30|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|0
1723678490000|2024-08-14 23:34:50|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|0
1723678500000|2024-08-14 23:35:00|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|1
1723678510000|2024-08-14 23:35:10|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1723678540000|2024-08-14 23:35:40|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|2
1723678570000|2024-08-14 23:36:10|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|0
1723678580000|2024-08-14 23:36:20|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|0
1723678600000|2024-08-14 23:36:40|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|0
1723678610000|2024-08-14 23:36:50|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|0
1723678620000|2024-08-14 23:37:00|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|0
1723678630000|2024-08-14 23:37:10|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|0
1723678640000|2024-08-14 23:37:20|2083.4|2083.1|2083.3|2083|2083.5|2083.2|2083.3|2083|0
1723678650000|2024-08-14 23:37:30|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.1|2082.8|1
1723678660000|2024-08-14 23:37:40|2083|2082.7|2083|2082.7|2083.1|2082.8|2082.9|2082.6|1
1723678680000|2024-08-14 23:38:00|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|0
1723678730000|2024-08-14 23:38:50|||||||||2
1723678750000|2024-08-14 23:39:10|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|0
1723678770000|2024-08-14 23:39:30|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723678790000|2024-08-14 23:39:50|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|0
1723678820000|2024-08-14 23:40:20|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2
1723678850000|2024-08-14 23:40:50|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|3
1723678860000|2024-08-14 23:41:00|2082.8|2082.5|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|0
1723678880000|2024-08-14 23:41:20|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|0
1723678890000|2024-08-14 23:41:30|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|0
1723678900000|2024-08-14 23:41:40|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|4
1723678920000|2024-08-14 23:42:00|2082.7|2082.4|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|0
1723678930000|2024-08-14 23:42:10|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|0
1723678940000|2024-08-14 23:42:20|2082.8|2082.5|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|1
1723678950000|2024-08-14 23:42:30|2082.6|2082.3|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|6
1723678960000|2024-08-14 23:42:40|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|0
1723678970000|2024-08-14 23:42:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|0
1723678980000|2024-08-14 23:43:00|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2
1723678990000|2024-08-14 23:43:10|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|5
1723679000000|2024-08-14 23:43:20|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1723679010000|2024-08-14 23:43:30|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|1
1723679020000|2024-08-14 23:43:40|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|1
1723679040000|2024-08-14 23:44:00|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1723679050000|2024-08-14 23:44:10|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|1
1723679060000|2024-08-14 23:44:20|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|0
1723679070000|2024-08-14 23:44:30|||||||||6
1723679080000|2024-08-14 23:44:40|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.5|2082.2|3
1723679090000|2024-08-14 23:44:50|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|2
1723679100000|2024-08-14 23:45:00|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.3|2082|2
1723679110000|2024-08-14 23:45:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.3|2082|1
1723679120000|2024-08-14 23:45:20|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|2
1723679130000|2024-08-14 23:45:30|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2
1723679140000|2024-08-14 23:45:40|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723679150000|2024-08-14 23:45:50|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|2
1723679160000|2024-08-14 23:46:00|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.1|2081.8|2
1723679170000|2024-08-14 23:46:10|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|2
1723679190000|2024-08-14 23:46:30|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|0
1723679200000|2024-08-14 23:46:40|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|0
1723679210000|2024-08-14 23:46:50|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|3
1723679220000|2024-08-14 23:47:00|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|15
1723679230000|2024-08-14 23:47:10|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|3
1723679250000|2024-08-14 23:47:30|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1723679260000|2024-08-14 23:47:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|7
1723679270000|2024-08-14 23:47:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|0
1723679280000|2024-08-14 23:48:00|2082|2081.7|2081.9|2081.6|2082.1|2081.8|2081.9|2081.6|2
1723679290000|2024-08-14 23:48:10|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723679300000|2024-08-14 23:48:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723679380000|2024-08-14 23:49:40|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1723679390000|2024-08-14 23:49:50|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1723679400000|2024-08-14 23:50:00|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|2
1723679410000|2024-08-14 23:50:10|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|0
1723679420000|2024-08-14 23:50:20|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723679430000|2024-08-14 23:50:30|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723679440000|2024-08-14 23:50:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1723679450000|2024-08-14 23:50:50|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|0
1723679460000|2024-08-14 23:51:00|2081.9|2081.6|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723679470000|2024-08-14 23:51:10|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.9|2081.6|0
1723679480000|2024-08-14 23:51:20|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723679500000|2024-08-14 23:51:40|2081.9|2081.6|2081.4|2081.1|2082.1|2081.8|2081.4|2081.1|30
1723679510000|2024-08-14 23:51:50|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.2|2080.9|20
1723679520000|2024-08-14 23:52:00|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|0
1723679530000|2024-08-14 23:52:10|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|0
1723679540000|2024-08-14 23:52:20|2081.7|2081.4|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|0
1723679550000|2024-08-14 23:52:30|2081.7|2081.4|2081.2|2080.9|2081.8|2081.5|2081.2|2080.9|21
1723679560000|2024-08-14 23:52:40|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|6
1723679580000|2024-08-14 23:53:00|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723679590000|2024-08-14 23:53:10|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|2
1723679650000|2024-08-14 23:54:10|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|4
1723679680000|2024-08-14 23:54:40|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|0
1723679710000|2024-08-14 23:55:10|2081.7|2081.4|2082.1|2081.8|2082.1|2081.8|2081.7|2081.4|3
1723679730000|2024-08-14 23:55:30|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|2
1723679740000|2024-08-14 23:55:40|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|4
1723679750000|2024-08-14 23:55:50|2082.6|2082.3|2082.7|2082.4|2082.8|2082.5|2082.6|2082.3|6
1723679760000|2024-08-14 23:56:00|2082.6|2082.3|2082.5|2082.2|2082.6|2082.3|2082.4|2082.1|4
1723679770000|2024-08-14 23:56:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1723679820000|2024-08-14 23:57:00|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2
1723679830000|2024-08-14 23:57:10|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|3
1723679860000|2024-08-14 23:57:40|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|0
1723679870000|2024-08-14 23:57:50|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|1
1723679880000|2024-08-14 23:58:00|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|1
1723679890000|2024-08-14 23:58:10|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|0
1723679910000|2024-08-14 23:58:30|2082.6|2082.3|2082.8|2082.5|2082.8|2082.5|2082.6|2082.3|3
1723679920000|2024-08-14 23:58:40|2082.9|2082.6|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|0
1723679930000|2024-08-14 23:58:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|1
1723679950000|2024-08-14 23:59:10|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|2
1723679960000|2024-08-14 23:59:20|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|0
1723679970000|2024-08-14 23:59:30|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723679980000|2024-08-14 23:59:40|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|1
1723679990000|2024-08-14 23:59:50|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|20
1723680000000|2024-08-15 00:00:00|2082|2081.7|2083.2|2082.9|2083.2|2082.9|2082|2081.7|20
1723680010000|2024-08-15 00:00:10|2082.7|2082.4|2082.3|2082|2082.8|2082.5|2082.3|2082|11
1723680030000|2024-08-15 00:00:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|0
1723680040000|2024-08-15 00:00:40|2082.5|2082.2|2082.9|2082.6|2082.9|2082.6|2082.4|2082.1|5
1723680050000|2024-08-15 00:00:50|2083|2082.7|2082.8|2082.5|2083|2082.7|2082.8|2082.5|1
1723680060000|2024-08-15 00:01:00|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|4
1723680070000|2024-08-15 00:01:10|2082.8|2082.5|2082.6|2082.3|2082.9|2082.6|2082.6|2082.3|1
1723680080000|2024-08-15 00:01:20|2082.7|2082.4|2082.4|2082.1|2082.7|2082.4|2082.4|2082.1|0
1723680090000|2024-08-15 00:01:30|2082.6|2082.3|2083|2082.7|2083|2082.7|2082.6|2082.3|2
1723680100000|2024-08-15 00:01:40|2083.1|2082.8|2082.9|2082.6|2083.1|2082.8|2082.9|2082.6|0
1723680110000|2024-08-15 00:01:50|2082.8|2082.5|2082.9|2082.6|2083|2082.7|2082.7|2082.4|1
1723680120000|2024-08-15 00:02:00|2082.8|2082.5|2082.8|2082.5|2083|2082.7|2082.8|2082.5|1
1723680130000|2024-08-15 00:02:10|2082.7|2082.4|2082.9|2082.6|2082.9|2082.6|2082.7|2082.4|2
1723680150000|2024-08-15 00:02:30|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|1
1723680160000|2024-08-15 00:02:40|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|0
1723680170000|2024-08-15 00:02:50|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|1
1723680180000|2024-08-15 00:03:00|2082.4|2082.1|2082.6|2082.3|2082.7|2082.4|2082.4|2082.1|4
1723680190000|2024-08-15 00:03:10|2082.7|2082.4|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|0
1723680200000|2024-08-15 00:03:20|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|0
1723680210000|2024-08-15 00:03:30|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2083|2082.7|0
1723680220000|2024-08-15 00:03:40|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|0
1723680230000|2024-08-15 00:03:50|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2083|2082.7|0
1723680240000|2024-08-15 00:04:00|2083|2082.7|2083.7|2083.4|2083.7|2083.4|2083|2082.7|1
1723680250000|2024-08-15 00:04:10|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.6|2083.3|2
1723680260000|2024-08-15 00:04:20|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.3|2083|0
1723680270000|2024-08-15 00:04:30|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|1
1723680280000|2024-08-15 00:04:40|2083.4|2083.1|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|1
1723680290000|2024-08-15 00:04:50|2083.3|2083|2082.9|2082.6|2083.3|2083|2082.9|2082.6|3
1723680300000|2024-08-15 00:05:00|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|2
1723680310000|2024-08-15 00:05:10|2082.7|2082.4|2082.8|2082.5|2082.9|2082.6|2082.6|2082.3|0
1723680320000|2024-08-15 00:05:20|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|0
1723680330000|2024-08-15 00:05:30|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|0
1723680340000|2024-08-15 00:05:40|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.7|2082.4|0
1723680350000|2024-08-15 00:05:50|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|1
1723680360000|2024-08-15 00:06:00|2082.8|2082.5|2083|2082.7|2083|2082.7|2082.8|2082.5|3
1723680370000|2024-08-15 00:06:10|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.8|2082.5|1
1723680380000|2024-08-15 00:06:20|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|0
1723680390000|2024-08-15 00:06:30|2083|2082.7|2083.1|2082.8|2083.2|2082.9|2082.9|2082.6|1
1723680400000|2024-08-15 00:06:40|2083|2082.7|2083.2|2082.9|2083.2|2082.9|2083|2082.7|1
1723680410000|2024-08-15 00:06:50|2083.3|2083|2083.5|2083.2|2083.5|2083.2|2083.3|2083|0
1723680420000|2024-08-15 00:07:00|2083.3|2083|2083.2|2082.9|2083.3|2083|2083.1|2082.8|6
1723680430000|2024-08-15 00:07:10|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|2
1723680440000|2024-08-15 00:07:20|2083|2082.7|2083|2082.7|2083|2082.7|2082.9|2082.6|0
1723680450000|2024-08-15 00:07:30|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.9|2082.6|0
1723680460000|2024-08-15 00:07:40|2083|2082.7|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|0
1723680470000|2024-08-15 00:07:50|2083.3|2083|2083.1|2082.8|2083.3|2083|2083|2082.7|1
1723680480000|2024-08-15 00:08:00|2083|2082.7|2083.3|2083|2083.3|2083|2083|2082.7|1
1723680490000|2024-08-15 00:08:10|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|4
1723680500000|2024-08-15 00:08:20|2083.4|2083.1|2083.4|2083.1|2083.6|2083.3|2083.4|2083.1|0
1723680510000|2024-08-15 00:08:30|2083.3|2083|2083.3|2083|2083.5|2083.2|2083.3|2083|0
1723680520000|2024-08-15 00:08:40|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.3|2083|0
1723680530000|2024-08-15 00:08:50|2083.2|2082.9|2083|2082.7|2083.2|2082.9|2083|2082.7|0
1723680540000|2024-08-15 00:09:00|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.8|2082.5|1
1723680550000|2024-08-15 00:09:10|2082.9|2082.6|2082.7|2082.4|2082.9|2082.6|2082.7|2082.4|2
1723680560000|2024-08-15 00:09:20|2082.8|2082.5|2082.8|2082.5|2082.9|2082.6|2082.8|2082.5|0
1723680570000|2024-08-15 00:09:30|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|1
1723680580000|2024-08-15 00:09:40|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2083|2082.7|0
1723680590000|2024-08-15 00:09:50|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|0
1723680600000|2024-08-15 00:10:00|2083.1|2082.8|2083.2|2082.9|2083.3|2083|2082.9|2082.6|2
1723680610000|2024-08-15 00:10:10|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083|2082.7|1
1723680620000|2024-08-15 00:10:20|2082.9|2082.6|2083.1|2082.8|2083.1|2082.8|2082.8|2082.5|4
1723680630000|2024-08-15 00:10:30|2083|2082.7|2083|2082.7|2083.1|2082.8|2083|2082.7|1
1723680640000|2024-08-15 00:10:40|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083|2082.7|0
1723680660000|2024-08-15 00:11:00|2083|2082.7|2083.2|2082.9|2083.2|2082.9|2083|2082.7|1
1723680680000|2024-08-15 00:11:20|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|0
1723680690000|2024-08-15 00:11:30|2083.5|2083.2|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|0
1723680700000|2024-08-15 00:11:40|2083.9|2083.6|2083.5|2083.2|2083.9|2083.6|2083.5|2083.2|5
1723680710000|2024-08-15 00:11:50|2083.4|2083.1|2083.4|2083.1|2083.6|2083.3|2083.3|2083|2
1723680720000|2024-08-15 00:12:00|2083.3|2083|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|3
1723680730000|2024-08-15 00:12:10|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|0
1723680740000|2024-08-15 00:12:20|2083.1|2082.8|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|0
1723680750000|2024-08-15 00:12:30|2083.3|2083|2083.3|2083|2083.3|2083|2083.1|2082.8|0
1723680760000|2024-08-15 00:12:40|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|0
1723680780000|2024-08-15 00:13:00|2083.1|2082.8|2083.4|2083.1|2083.4|2083.1|2083.1|2082.8|1
1723680800000|2024-08-15 00:13:20|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|0
1723680810000|2024-08-15 00:13:30|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|0
1723680830000|2024-08-15 00:13:50|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.2|2082.9|0
1723680840000|2024-08-15 00:14:00|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|1
1723680850000|2024-08-15 00:14:10|2083.3|2083|2083.3|2083|2083.4|2083.1|2083.2|2082.9|1
1723680860000|2024-08-15 00:14:20|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.3|2083|0
1723680870000|2024-08-15 00:14:30|2083.4|2083.1|2083.3|2083|2083.4|2083.1|2083.2|2082.9|0
1723680880000|2024-08-15 00:14:40|2083.2|2082.9|2083.3|2083|2083.3|2083|2083.2|2082.9|0
1723680890000|2024-08-15 00:14:50|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.3|2083|0
1723680900000|2024-08-15 00:15:00|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|0
1723680910000|2024-08-15 00:15:10|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|0
1723680920000|2024-08-15 00:15:20|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2
1723680940000|2024-08-15 00:15:40|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.8|2083.5|1
1723680950000|2024-08-15 00:15:50|2083.9|2083.6|2083.8|2083.5|2083.9|2083.6|2083.8|2083.5|0
1723680960000|2024-08-15 00:16:00|2083.7|2083.4|2083.8|2083.5|2083.8|2083.5|2083.7|2083.4|0
1723680990000|2024-08-15 00:16:30|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|0
1723681000000|2024-08-15 00:16:40|2083.8|2083.5|2083.6|2083.3|2083.8|2083.5|2083.5|2083.2|0
1723681010000|2024-08-15 00:16:50|2083.5|2083.2|2083.6|2083.3|2083.6|2083.3|2083.5|2083.2|0
1723681020000|2024-08-15 00:17:00|2083.5|2083.2|2083.4|2083.1|2083.5|2083.2|2083.4|2083.1|0
1723681040000|2024-08-15 00:17:20|2083.3|2083|2083.1|2082.8|2083.3|2083|2083.1|2082.8|1
1723681050000|2024-08-15 00:17:30|2083|2082.7|2083|2082.7|2083.1|2082.8|2082.9|2082.6|1
1723681070000|2024-08-15 00:17:50|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|0
1723681080000|2024-08-15 00:18:00|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|1
1723681090000|2024-08-15 00:18:10|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|0
1723681100000|2024-08-15 00:18:20|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|0
1723681110000|2024-08-15 00:18:30|2083.1|2082.8|2083.1|2082.8|2083.1|2082.8|2082.9|2082.6|0
1723681120000|2024-08-15 00:18:40|2083|2082.7|2083|2082.7|2083|2082.7|2083|2082.7|0
1723681130000|2024-08-15 00:18:50|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|0
1723681140000|2024-08-15 00:19:00|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2
1723681150000|2024-08-15 00:19:10|2083.3|2083|2083.6|2083.3|2083.6|2083.3|2083.3|2083|0
1723681160000|2024-08-15 00:19:20|2083.5|2083.2|2083.7|2083.4|2083.7|2083.4|2083.5|2083.2|0
1723681170000|2024-08-15 00:19:30|2083.6|2083.3|2083.8|2083.5|2083.8|2083.5|2083.6|2083.3|0
1723681180000|2024-08-15 00:19:40|2083.9|2083.6|2083.7|2083.4|2083.9|2083.6|2083.7|2083.4|1
1723681190000|2024-08-15 00:19:50|2083.8|2083.5|2084.1|2083.8|2084.1|2083.8|2083.8|2083.5|6
1723681200000|2024-08-15 00:20:00|2084.2|2083.9|2083.8|2083.5|2084.2|2083.9|2083.8|2083.5|1
1723681210000|2024-08-15 00:20:10|2083.9|2083.6|2083.8|2083.5|2084|2083.7|2083.8|2083.5|0
1723681220000|2024-08-15 00:20:20|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|0
1723681230000|2024-08-15 00:20:30|2083.7|2083.4|2083.6|2083.3|2083.7|2083.4|2083.6|2083.3|0
1723681250000|2024-08-15 00:20:50|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2
1723681260000|2024-08-15 00:21:00|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|0
1723681270000|2024-08-15 00:21:10|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|2083.8|2083.5|0
1723681280000|2024-08-15 00:21:20|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|0
1723681290000|2024-08-15 00:21:30|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|0
1723681300000|2024-08-15 00:21:40|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|0
1723681310000|2024-08-15 00:21:50|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|0
1723681340000|2024-08-15 00:22:20|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|1
1723681350000|2024-08-15 00:22:30|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|0
1723681370000|2024-08-15 00:22:50|2084|2083.7|2084.2|2083.9|2084.2|2083.9|2084|2083.7|0
1723681380000|2024-08-15 00:23:00|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.1|2083.8|0
1723681390000|2024-08-15 00:23:10|2084.1|2083.8|2084.2|2083.9|2084.3|2084|2084.1|2083.8|0
1723681400000|2024-08-15 00:23:20|2084.1|2083.8|2084.3|2084|2084.3|2084|2084.1|2083.8|0
1723681410000|2024-08-15 00:23:30|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|1
1723681420000|2024-08-15 00:23:40|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|0
1723681430000|2024-08-15 00:23:50|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.3|2084|4
1723681440000|2024-08-15 00:24:00|2084.3|2084|2085.2|2084.9|2085.2|2084.9|2084.3|2084|0
1723681450000|2024-08-15 00:24:10|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|7
1723681460000|2024-08-15 00:24:20|2085.9|2085.6|2087.1|2086.8|2087.2|2086.9|2085.9|2085.6|7
1723681470000|2024-08-15 00:24:30|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|1
1723681480000|2024-08-15 00:24:40|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.3|2086|2
1723681490000|2024-08-15 00:24:50|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.3|2086|1
1723681510000|2024-08-15 00:25:10|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723681520000|2024-08-15 00:25:20|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1723681530000|2024-08-15 00:25:30|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|0
1723681540000|2024-08-15 00:25:40|2085.9|2085.6|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723681550000|2024-08-15 00:25:50|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|1
1723681560000|2024-08-15 00:26:00|2085.8|2085.5|2086|2085.7|2086|2085.7|2085.7|2085.4|0
1723681570000|2024-08-15 00:26:10|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|0
1723681580000|2024-08-15 00:26:20|2085.9|2085.6|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723681590000|2024-08-15 00:26:30|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|1
1723681610000|2024-08-15 00:26:50|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|0
1723681620000|2024-08-15 00:27:00|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723681630000|2024-08-15 00:27:10|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|20
1723681640000|2024-08-15 00:27:20|2085.7|2085.4|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|6
1723681660000|2024-08-15 00:27:40|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|0
1723681680000|2024-08-15 00:28:00|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|0
1723681690000|2024-08-15 00:28:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|0
1723681700000|2024-08-15 00:28:20|2085.7|2085.4|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|2
1723681710000|2024-08-15 00:28:30|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.3|2085|1
1723681720000|2024-08-15 00:28:40|2085.4|2085.1|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|1
1723681730000|2024-08-15 00:28:50|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|0
1723681740000|2024-08-15 00:29:00|2085.6|2085.3|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|0
1723681750000|2024-08-15 00:29:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|0
1723681760000|2024-08-15 00:29:20|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|0
1723681770000|2024-08-15 00:29:30|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|0
1723681790000|2024-08-15 00:29:50|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|17
1723681800000|2024-08-15 00:30:00|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|1
1723681810000|2024-08-15 00:30:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|0
1723681820000|2024-08-15 00:30:20|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|1
1723681830000|2024-08-15 00:30:30|2085.6|2085.3|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|1
1723681850000|2024-08-15 00:30:50|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|0
1723681860000|2024-08-15 00:31:00|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|2
1723681870000|2024-08-15 00:31:10|2085.9|2085.6|2085.8|2085.5|2086|2085.7|2085.8|2085.5|1
1723681880000|2024-08-15 00:31:20|2085.9|2085.6|2086|2085.7|2086.1|2085.8|2085.9|2085.6|0
1723681890000|2024-08-15 00:31:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086|2085.7|0
1723681900000|2024-08-15 00:31:40|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|1
1723681910000|2024-08-15 00:31:50|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|0
1723681920000|2024-08-15 00:32:00|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|1
1723681930000|2024-08-15 00:32:10|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|0
1723681940000|2024-08-15 00:32:20|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|0
1723681950000|2024-08-15 00:32:30|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|0
1723681960000|2024-08-15 00:32:40|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|0
1723681970000|2024-08-15 00:32:50|2086|2085.7|2086|2085.7|2086|2085.7|2085.9|2085.6|0
1723681980000|2024-08-15 00:33:00|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723682000000|2024-08-15 00:33:20|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|1
1723682010000|2024-08-15 00:33:30|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|7
1723682030000|2024-08-15 00:33:50|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|0
1723682040000|2024-08-15 00:34:00|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|0
1723682060000|2024-08-15 00:34:20|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|0
1723682080000|2024-08-15 00:34:40|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723682100000|2024-08-15 00:35:00|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|1
1723682110000|2024-08-15 00:35:10|2086|2085.7|2086.2|2085.9|2086.3|2086|2085.9|2085.6|7
1723682120000|2024-08-15 00:35:20|2086.3|2086|2086.5|2086.2|2086.6|2086.3|2086.3|2086|9
1723682130000|2024-08-15 00:35:30|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|2
1723682140000|2024-08-15 00:35:40|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723682150000|2024-08-15 00:35:50|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723682170000|2024-08-15 00:36:10|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1723682180000|2024-08-15 00:36:20|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|2
1723682200000|2024-08-15 00:36:40|||||||||2
1723682210000|2024-08-15 00:36:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|0
1723682240000|2024-08-15 00:37:20|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|4
1723682250000|2024-08-15 00:37:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|0
1723682260000|2024-08-15 00:37:40|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|0
1723682270000|2024-08-15 00:37:50|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|0
1723682280000|2024-08-15 00:38:00|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|0
1723682290000|2024-08-15 00:38:10|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|1
1723682300000|2024-08-15 00:38:20|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|0
1723682310000|2024-08-15 00:38:30|2087|2086.7|2086.7|2086.4|2087|2086.7|2086.7|2086.4|2
1723682340000|2024-08-15 00:39:00|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|2
1723682350000|2024-08-15 00:39:10|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|0
1723682360000|2024-08-15 00:39:20|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|1
1723682370000|2024-08-15 00:39:30|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723682380000|2024-08-15 00:39:40|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.2|2086.9|5
1723682390000|2024-08-15 00:39:50|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|0
1723682400000|2024-08-15 00:40:00|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|3
1723682410000|2024-08-15 00:40:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|2
1723682420000|2024-08-15 00:40:20|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|1
1723682430000|2024-08-15 00:40:30|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|1
1723682440000|2024-08-15 00:40:40|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|0
1723682460000|2024-08-15 00:41:00|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|0
1723682470000|2024-08-15 00:41:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723682480000|2024-08-15 00:41:20|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|0
1723682490000|2024-08-15 00:41:30|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|0
1723682500000|2024-08-15 00:41:40|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087|2086.7|0
1723682530000|2024-08-15 00:42:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|1
1723682540000|2024-08-15 00:42:20|2087.3|2087|2087.3|2087|2087.3|2087|2087.2|2086.9|1
1723682550000|2024-08-15 00:42:30|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|4
1723682560000|2024-08-15 00:42:40|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|2
1723682570000|2024-08-15 00:42:50|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|3
1723682580000|2024-08-15 00:43:00|2087.2|2086.9|2087.2|2086.9|2087.5|2087.2|2087.2|2086.9|5
1723682590000|2024-08-15 00:43:10|||||||||1
1723682600000|2024-08-15 00:43:20|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|0
1723682630000|2024-08-15 00:43:50|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723682640000|2024-08-15 00:44:00|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.9|2086.6|3
1723682660000|2024-08-15 00:44:20|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.7|2086.4|4
1723682670000|2024-08-15 00:44:30|2087|2086.7|2087|2086.7|2087.1|2086.8|2086.9|2086.6|4
1723682680000|2024-08-15 00:44:40|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.8|2086.5|2
1723682690000|2024-08-15 00:44:50|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723682700000|2024-08-15 00:45:00|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.9|2086.6|1
1723682710000|2024-08-15 00:45:10|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|0
1723682720000|2024-08-15 00:45:20|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|1
1723682730000|2024-08-15 00:45:30|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|0
1723682740000|2024-08-15 00:45:40|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.8|2086.5|2
1723682750000|2024-08-15 00:45:50|2087|2086.7|2087|2086.7|2087|2086.7|2086.9|2086.6|0
1723682760000|2024-08-15 00:46:00|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.9|2086.6|0
1723682770000|2024-08-15 00:46:10|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|2
1723682780000|2024-08-15 00:46:20|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|1
1723682790000|2024-08-15 00:46:30|2087.5|2087.2|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|1
1723682800000|2024-08-15 00:46:40|2087.1|2086.8|2087.2|2086.9|2087.3|2087|2087.1|2086.8|0
1723682810000|2024-08-15 00:46:50|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|0
1723682820000|2024-08-15 00:47:00|||||||||1
1723682830000|2024-08-15 00:47:10|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|1
1723682850000|2024-08-15 00:47:30|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|2
1723682870000|2024-08-15 00:47:50|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723682880000|2024-08-15 00:48:00|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|0
1723682890000|2024-08-15 00:48:10|2087.3|2087|2087.1|2086.8|2087.3|2087|2087.1|2086.8|3
1723682900000|2024-08-15 00:48:20|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|1
1723682910000|2024-08-15 00:48:30|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723682920000|2024-08-15 00:48:40|2087.3|2087|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723682930000|2024-08-15 00:48:50|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723682940000|2024-08-15 00:49:00|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|1
1723682970000|2024-08-15 00:49:30|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2
1723682980000|2024-08-15 00:49:40|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.3|2087|1
1723682990000|2024-08-15 00:49:50|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2
1723683000000|2024-08-15 00:50:00|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|3
1723683010000|2024-08-15 00:50:10|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1723683020000|2024-08-15 00:50:20|||||||||5
1723683060000|2024-08-15 00:51:00|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|2
1723683070000|2024-08-15 00:51:10|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|0
1723683080000|2024-08-15 00:51:20|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|4
1723683090000|2024-08-15 00:51:30|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|1
1723683110000|2024-08-15 00:51:50|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|0
1723683120000|2024-08-15 00:52:00|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|1
1723683130000|2024-08-15 00:52:10|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|0
1723683140000|2024-08-15 00:52:20|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|0
1723683160000|2024-08-15 00:52:40|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|5
1723683180000|2024-08-15 00:53:00|2088.3|2088|2088.9|2088.6|2088.9|2088.6|2088.3|2088|18
1723683190000|2024-08-15 00:53:10|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|2
1723683200000|2024-08-15 00:53:20|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|4
1723683210000|2024-08-15 00:53:30|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|1
1723683220000|2024-08-15 00:53:40|2088.5|2088.2|2088.6|2088.3|2088.7|2088.4|2088.4|2088.1|9
1723683230000|2024-08-15 00:53:50|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1723683240000|2024-08-15 00:54:00|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723683250000|2024-08-15 00:54:10|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723683260000|2024-08-15 00:54:20|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|4
1723683270000|2024-08-15 00:54:30|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.3|2088|0
1723683280000|2024-08-15 00:54:40|2088.5|2088.2|2088.8|2088.5|2088.8|2088.5|2088.5|2088.2|5
1723683290000|2024-08-15 00:54:50|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|3
1723683300000|2024-08-15 00:55:00|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1723683310000|2024-08-15 00:55:10|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|2
1723683320000|2024-08-15 00:55:20|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|8
1723683330000|2024-08-15 00:55:30|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|1
1723683340000|2024-08-15 00:55:40|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|0
1723683360000|2024-08-15 00:56:00|2088.1|2087.8|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|1
1723683370000|2024-08-15 00:56:10|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|2
1723683380000|2024-08-15 00:56:20|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723683450000|2024-08-15 00:57:30|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|0
1723683460000|2024-08-15 00:57:40|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|1
1723683490000|2024-08-15 00:58:10|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|0
1723683500000|2024-08-15 00:58:20|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723683510000|2024-08-15 00:58:30|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|1
1723683520000|2024-08-15 00:58:40|2088.2|2087.9|2088.2|2087.9|2088.3|2088|2088.2|2087.9|1
1723683530000|2024-08-15 00:58:50|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723683540000|2024-08-15 00:59:00|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2088|2087.7|0
1723683550000|2024-08-15 00:59:10|2088|2087.7|2088|2087.7|2088.1|2087.8|2088|2087.7|0
1723683560000|2024-08-15 00:59:20|2087.9|2087.6|2087.9|2087.6|2088|2087.7|2087.9|2087.6|0
1723683570000|2024-08-15 00:59:30|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|0
1723683580000|2024-08-15 00:59:40|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|1
1723683600000|2024-08-15 01:00:00|2088.1|2087.8|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|2
1723683610000|2024-08-15 01:00:10|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|1
1723683620000|2024-08-15 01:00:20|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.5|2087.2|2
1723683630000|2024-08-15 01:00:30|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723683640000|2024-08-15 01:00:40|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|0
1723683650000|2024-08-15 01:00:50|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|3
1723683670000|2024-08-15 01:01:10|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|1
1723683680000|2024-08-15 01:01:20|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|0
1723683720000|2024-08-15 01:02:00|2087.6|2087.3|2087.3|2087|2087.6|2087.3|2087.3|2087|1
1723683730000|2024-08-15 01:02:10|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.3|2087|2
1723683740000|2024-08-15 01:02:20|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|0
1723683750000|2024-08-15 01:02:30|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|0
1723683760000|2024-08-15 01:02:40|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723683770000|2024-08-15 01:02:50|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|0
1723683780000|2024-08-15 01:03:00|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|1
1723683790000|2024-08-15 01:03:10|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|3
1723683800000|2024-08-15 01:03:20|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723683810000|2024-08-15 01:03:30|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|3
1723683820000|2024-08-15 01:03:40|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|0
1723683850000|2024-08-15 01:04:10|2088|2087.7|2088|2087.7|2088|2087.7|2087.9|2087.6|4
1723683860000|2024-08-15 01:04:20|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723683870000|2024-08-15 01:04:30|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|1
1723683900000|2024-08-15 01:05:00|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|3
1723683930000|2024-08-15 01:05:30|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2
1723683950000|2024-08-15 01:05:50|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|0
1723683960000|2024-08-15 01:06:00|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|1
1723683970000|2024-08-15 01:06:10|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|1
1723683980000|2024-08-15 01:06:20|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088|2087.7|1
1723684000000|2024-08-15 01:06:40|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|1
1723684010000|2024-08-15 01:06:50|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|0
1723684040000|2024-08-15 01:07:20|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|0
1723684050000|2024-08-15 01:07:30|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|0
1723684060000|2024-08-15 01:07:40|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|3
1723684070000|2024-08-15 01:07:50|2088.9|2088.6|2089.2|2088.9|2089.3|2089|2088.9|2088.6|4
1723684080000|2024-08-15 01:08:00|2089.1|2088.8|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|1
1723684090000|2024-08-15 01:08:10|2089.1|2088.8|2089.3|2089|2089.3|2089|2089.1|2088.8|9
1723684110000|2024-08-15 01:08:30|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|1
1723684120000|2024-08-15 01:08:40|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.7|2088.4|2
1723684140000|2024-08-15 01:09:00|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|3
1723684150000|2024-08-15 01:09:10|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|4
1723684160000|2024-08-15 01:09:20|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|1
1723684180000|2024-08-15 01:09:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723684190000|2024-08-15 01:09:50|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|1
1723684210000|2024-08-15 01:10:10|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723684220000|2024-08-15 01:10:20|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723684230000|2024-08-15 01:10:30|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|1
1723684240000|2024-08-15 01:10:40|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723684250000|2024-08-15 01:10:50|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|0
1723684260000|2024-08-15 01:11:00|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723684270000|2024-08-15 01:11:10|||||||||1
1723684280000|2024-08-15 01:11:20|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|1
1723684290000|2024-08-15 01:11:30|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|3
1723684300000|2024-08-15 01:11:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723684310000|2024-08-15 01:11:50|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|1
1723684320000|2024-08-15 01:12:00|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|6
1723684330000|2024-08-15 01:12:10|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|2
1723684340000|2024-08-15 01:12:20|2088.4|2088.1|2088.1|2087.8|2088.4|2088.1|2088|2087.7|14
1723684350000|2024-08-15 01:12:30|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723684360000|2024-08-15 01:12:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723684370000|2024-08-15 01:12:50|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723684400000|2024-08-15 01:13:20|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723684420000|2024-08-15 01:13:40|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723684430000|2024-08-15 01:13:50|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2
1723684440000|2024-08-15 01:14:00|2088|2087.7|2088|2087.7|2088.1|2087.8|2088|2087.7|1
1723684460000|2024-08-15 01:14:20|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|5
1723684500000|2024-08-15 01:15:00|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|5
1723684510000|2024-08-15 01:15:10|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.3|2087|2
1723684520000|2024-08-15 01:15:20|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.4|2087.1|9
1723684530000|2024-08-15 01:15:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2
1723684540000|2024-08-15 01:15:40|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.5|2087.2|1
1723684560000|2024-08-15 01:16:00|2087.7|2087.4|2087.7|2087.4|2087.8|2087.5|2087.6|2087.3|2
1723684570000|2024-08-15 01:16:10|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|1
1723684580000|2024-08-15 01:16:20|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|21
1723684590000|2024-08-15 01:16:30|2087.6|2087.3|2087.9|2087.6|2087.9|2087.6|2087.6|2087.3|2
1723684600000|2024-08-15 01:16:40|2088|2087.7|2088|2087.7|2088.2|2087.9|2088|2087.7|2
1723684610000|2024-08-15 01:16:50|2088.1|2087.8|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|0
1723684620000|2024-08-15 01:17:00|2087.8|2087.5|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|5
1723684630000|2024-08-15 01:17:10|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|1
1723684640000|2024-08-15 01:17:20|2087.8|2087.5|2087.8|2087.5|2087.9|2087.6|2087.7|2087.4|1
1723684660000|2024-08-15 01:17:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|0
1723684670000|2024-08-15 01:17:50|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|1
1723684680000|2024-08-15 01:18:00|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|0
1723684690000|2024-08-15 01:18:10|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|0
1723684700000|2024-08-15 01:18:20|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|0
1723684710000|2024-08-15 01:18:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|0
1723684720000|2024-08-15 01:18:40|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723684730000|2024-08-15 01:18:50|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723684740000|2024-08-15 01:19:00|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|0
1723684760000|2024-08-15 01:19:20|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|0
1723684770000|2024-08-15 01:19:30|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|0
1723684780000|2024-08-15 01:19:40|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723684790000|2024-08-15 01:19:50|||||||||1
1723684800000|2024-08-15 01:20:00|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.3|2087|2
1723684810000|2024-08-15 01:20:10|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|0
1723684820000|2024-08-15 01:20:20|2087.6|2087.3|2087.7|2087.4|2087.8|2087.5|2087.6|2087.3|0
1723684850000|2024-08-15 01:20:50|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.5|2087.2|1
1723684860000|2024-08-15 01:21:00|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|0
1723684870000|2024-08-15 01:21:10|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|0
1723684880000|2024-08-15 01:21:20|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|0
1723684890000|2024-08-15 01:21:30|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|1
1723684940000|2024-08-15 01:22:20|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|1
1723684960000|2024-08-15 01:22:40|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723684970000|2024-08-15 01:22:50|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|3
1723685000000|2024-08-15 01:23:20|2087.7|2087.4|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|0
1723685010000|2024-08-15 01:23:30|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.6|2087.3|4
1723685020000|2024-08-15 01:23:40|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|3
1723685030000|2024-08-15 01:23:50|2087.7|2087.4|2087.4|2087.1|2087.7|2087.4|2087.4|2087.1|15
1723685040000|2024-08-15 01:24:00|2087.5|2087.2|2087.4|2087.1|2087.5|2087.2|2087.1|2086.8|5
1723685050000|2024-08-15 01:24:10|2087.3|2087|2087.1|2086.8|2087.3|2087|2087.1|2086.8|0
1723685060000|2024-08-15 01:24:20|2087.2|2086.9|2087.4|2087.1|2087.5|2087.2|2087.2|2086.9|0
1723685070000|2024-08-15 01:24:30|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|0
1723685080000|2024-08-15 01:24:40|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723685090000|2024-08-15 01:24:50|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.3|2087|4
1723685100000|2024-08-15 01:25:00|2087.4|2087.1|2087.3|2087|2087.5|2087.2|2087.3|2087|0
1723685110000|2024-08-15 01:25:10|2087.4|2087.1|2087.5|2087.2|2087.6|2087.3|2087.3|2087|3
1723685120000|2024-08-15 01:25:20|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.4|2087.1|0
1723685130000|2024-08-15 01:25:30|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|0
1723685140000|2024-08-15 01:25:40|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2087.3|2087|0
1723685160000|2024-08-15 01:26:00|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|1
1723685170000|2024-08-15 01:26:10|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|1
1723685180000|2024-08-15 01:26:20|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723685200000|2024-08-15 01:26:40|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723685210000|2024-08-15 01:26:50|2087.1|2086.8|2086.8|2086.5|2087.1|2086.8|2086.8|2086.5|3
1723685220000|2024-08-15 01:27:00|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|0
1723685230000|2024-08-15 01:27:10|2086.8|2086.5|2086.9|2086.6|2087|2086.7|2086.8|2086.5|2
1723685240000|2024-08-15 01:27:20|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|0
1723685250000|2024-08-15 01:27:30|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|1
1723685260000|2024-08-15 01:27:40|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|3
1723685270000|2024-08-15 01:27:50|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|0
1723685280000|2024-08-15 01:28:00|2086.5|2086.2|2086.7|2086.4|2086.8|2086.5|2086.5|2086.2|1
1723685290000|2024-08-15 01:28:10|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|0
1723685300000|2024-08-15 01:28:20|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|0
1723685310000|2024-08-15 01:28:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|0
1723685320000|2024-08-15 01:28:40|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723685330000|2024-08-15 01:28:50|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|0
1723685340000|2024-08-15 01:29:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723685350000|2024-08-15 01:29:10|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|1
1723685360000|2024-08-15 01:29:20|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|1
1723685370000|2024-08-15 01:29:30|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|0
1723685380000|2024-08-15 01:29:40|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|0
1723685390000|2024-08-15 01:29:50|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|1
1723685400000|2024-08-15 01:30:00|2086.7|2086.4|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|6
1723685410000|2024-08-15 01:30:10|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|2
1723685420000|2024-08-15 01:30:20|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|2
1723685430000|2024-08-15 01:30:30|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|2
1723685440000|2024-08-15 01:30:40|2086.9|2086.6|2087.4|2087.1|2087.4|2087.1|2086.9|2086.6|10
1723685450000|2024-08-15 01:30:50|2087.3|2087|2087|2086.7|2087.3|2087|2086.9|2086.6|3
1723685460000|2024-08-15 01:31:00|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|0
1723685470000|2024-08-15 01:31:10|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|1
1723685480000|2024-08-15 01:31:20|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|1
1723685490000|2024-08-15 01:31:30|2086.9|2086.6|2087|2086.7|2087.1|2086.8|2086.9|2086.6|0
1723685500000|2024-08-15 01:31:40|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.9|2086.6|0
1723685510000|2024-08-15 01:31:50|2086.8|2086.5|2086.9|2086.6|2087|2086.7|2086.8|2086.5|1
1723685520000|2024-08-15 01:32:00|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.8|2086.5|2
1723685530000|2024-08-15 01:32:10|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|1
1723685540000|2024-08-15 01:32:20|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087|2086.7|1
1723685570000|2024-08-15 01:32:50|2087.2|2086.9|2087.4|2087.1|2087.7|2087.4|2087.2|2086.9|9
1723685580000|2024-08-15 01:33:00|2087.5|2087.2|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|0
1723685590000|2024-08-15 01:33:10|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|1
1723685600000|2024-08-15 01:33:20|2087.2|2086.9|2087.1|2086.8|2087.3|2087|2087.1|2086.8|3
1723685610000|2024-08-15 01:33:30|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723685620000|2024-08-15 01:33:40|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723685630000|2024-08-15 01:33:50|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723685640000|2024-08-15 01:34:00|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723685650000|2024-08-15 01:34:10|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087|2086.7|1
1723685660000|2024-08-15 01:34:20|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|0
1723685670000|2024-08-15 01:34:30|2087.5|2087.2|2087.4|2087.1|2087.6|2087.3|2087.3|2087|3
1723685680000|2024-08-15 01:34:40|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|3
1723685690000|2024-08-15 01:34:50|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723685700000|2024-08-15 01:35:00|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723685710000|2024-08-15 01:35:10|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.9|2086.6|1
1723685720000|2024-08-15 01:35:20|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|0
1723685730000|2024-08-15 01:35:30|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1723685740000|2024-08-15 01:35:40|2087.1|2086.8|2087.2|2086.9|2087.3|2087|2087.1|2086.8|1
1723685750000|2024-08-15 01:35:50|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723685760000|2024-08-15 01:36:00|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.3|2087|0
1723685770000|2024-08-15 01:36:10|2087.3|2087|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|0
1723685780000|2024-08-15 01:36:20|2087.3|2087|2087.5|2087.2|2087.5|2087.2|2087.3|2087|0
1723685790000|2024-08-15 01:36:30|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|0
1723685800000|2024-08-15 01:36:40|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723685810000|2024-08-15 01:36:50|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723685830000|2024-08-15 01:37:10|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723685840000|2024-08-15 01:37:20|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723685850000|2024-08-15 01:37:30|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723685860000|2024-08-15 01:37:40|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|0
1723685870000|2024-08-15 01:37:50|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|0
1723685880000|2024-08-15 01:38:00|2087.3|2087|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|0
1723685890000|2024-08-15 01:38:10|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723685900000|2024-08-15 01:38:20|2087.1|2086.8|2087.3|2087|2087.4|2087.1|2087|2086.7|2
1723685910000|2024-08-15 01:38:30|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|1
1723685920000|2024-08-15 01:38:40|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|4
1723685930000|2024-08-15 01:38:50|2087.3|2087|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|0
1723685940000|2024-08-15 01:39:00|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723685950000|2024-08-15 01:39:10|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|0
1723685970000|2024-08-15 01:39:30|2087.3|2087|2087.1|2086.8|2087.3|2087|2087.1|2086.8|1
1723685980000|2024-08-15 01:39:40|2087|2086.7|2087.1|2086.8|2087.2|2086.9|2087|2086.7|0
1723685990000|2024-08-15 01:39:50|2087|2086.7|2087.3|2087|2087.4|2087.1|2087|2086.7|1
1723686000000|2024-08-15 01:40:00|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2
1723686010000|2024-08-15 01:40:10|2087.3|2087|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723686040000|2024-08-15 01:40:40|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723686050000|2024-08-15 01:40:50|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.4|2087.1|0
1723686060000|2024-08-15 01:41:00|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|0
1723686070000|2024-08-15 01:41:10|2087.8|2087.5|2088|2087.7|2088.1|2087.8|2087.8|2087.5|0
1723686090000|2024-08-15 01:41:30|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723686100000|2024-08-15 01:41:40|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723686110000|2024-08-15 01:41:50|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723686120000|2024-08-15 01:42:00|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|0
1723686130000|2024-08-15 01:42:10|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|0
1723686160000|2024-08-15 01:42:40|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|0
1723686170000|2024-08-15 01:42:50|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.1|2087.8|1
1723686180000|2024-08-15 01:43:00|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|2
1723686190000|2024-08-15 01:43:10|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723686200000|2024-08-15 01:43:20|2088.3|2088|2088.5|2088.2|2088.5|2088.2|2088.3|2088|3
1723686210000|2024-08-15 01:43:30|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|0
1723686220000|2024-08-15 01:43:40|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|1
1723686230000|2024-08-15 01:43:50|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|0
1723686240000|2024-08-15 01:44:00|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723686250000|2024-08-15 01:44:10|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|0
1723686270000|2024-08-15 01:44:30|2088.5|2088.2|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|6
1723686280000|2024-08-15 01:44:40|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723686300000|2024-08-15 01:45:00|2088.5|2088.2|2088.3|2088|2088.5|2088.2|2088.3|2088|2
1723686310000|2024-08-15 01:45:10|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.3|2088|0
1723686320000|2024-08-15 01:45:20|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|0
1723686330000|2024-08-15 01:45:30|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723686360000|2024-08-15 01:46:00|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|1
1723686370000|2024-08-15 01:46:10|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723686380000|2024-08-15 01:46:20|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723686390000|2024-08-15 01:46:30|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|0
1723686400000|2024-08-15 01:46:40|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|1
1723686420000|2024-08-15 01:47:00|2088.1|2087.8|2088.2|2087.9|2088.3|2088|2088.1|2087.8|2
1723686430000|2024-08-15 01:47:10|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|0
1723686460000|2024-08-15 01:47:40|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|1
1723686470000|2024-08-15 01:47:50|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|0
1723686480000|2024-08-15 01:48:00|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|0
1723686510000|2024-08-15 01:48:30|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|2
1723686520000|2024-08-15 01:48:40|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|2
1723686540000|2024-08-15 01:49:00|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|0
1723686580000|2024-08-15 01:49:40|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723686590000|2024-08-15 01:49:50|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|0
1723686600000|2024-08-15 01:50:00|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723686610000|2024-08-15 01:50:10|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|1
1723686640000|2024-08-15 01:50:40|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723686650000|2024-08-15 01:50:50|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|2
1723686670000|2024-08-15 01:51:10|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|0
1723686680000|2024-08-15 01:51:20|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|1
1723686690000|2024-08-15 01:51:30|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2088|2087.7|1
1723686700000|2024-08-15 01:51:40|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|0
1723686720000|2024-08-15 01:52:00|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|0
1723686730000|2024-08-15 01:52:10|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723686740000|2024-08-15 01:52:20|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088|2087.7|0
1723686750000|2024-08-15 01:52:30|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|0
1723686760000|2024-08-15 01:52:40|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723686770000|2024-08-15 01:52:50|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|0
1723686780000|2024-08-15 01:53:00|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|0
1723686790000|2024-08-15 01:53:10|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.8|2087.5|2
1723686800000|2024-08-15 01:53:20|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2088|2087.7|0
1723686810000|2024-08-15 01:53:30|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|2
1723686830000|2024-08-15 01:53:50|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|0
1723686850000|2024-08-15 01:54:10|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|0
1723686860000|2024-08-15 01:54:20|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|0
1723686870000|2024-08-15 01:54:30|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723686900000|2024-08-15 01:55:00|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.3|2088|0
1723686910000|2024-08-15 01:55:10|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.4|2088.1|0
1723686920000|2024-08-15 01:55:20|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|0
1723686940000|2024-08-15 01:55:40|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|0
1723686950000|2024-08-15 01:55:50|2088.8|2088.5|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|1
1723686970000|2024-08-15 01:56:10|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2
1723686980000|2024-08-15 01:56:20|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723686990000|2024-08-15 01:56:30|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|0
1723687010000|2024-08-15 01:56:50|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|2
1723687020000|2024-08-15 01:57:00|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723687030000|2024-08-15 01:57:10|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|2
1723687040000|2024-08-15 01:57:20|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|3
1723687120000|2024-08-15 01:58:40|2088.5|2088.2|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|0
1723687130000|2024-08-15 01:58:50|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723687150000|2024-08-15 01:59:10|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723687180000|2024-08-15 01:59:40|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|1
1723687190000|2024-08-15 01:59:50|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2
1723687200000|2024-08-15 02:00:00|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723687210000|2024-08-15 02:00:10|2088.6|2088.3|2088.9|2088.6|2088.9|2088.6|2088.6|2088.3|3
1723687220000|2024-08-15 02:00:20|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723687230000|2024-08-15 02:00:30|2088.9|2088.6|2088.8|2088.5|2088.9|2088.6|2088.8|2088.5|0
1723687240000|2024-08-15 02:00:40|2088.9|2088.6|2088.7|2088.4|2088.9|2088.6|2088.7|2088.4|0
1723687250000|2024-08-15 02:00:50|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723687260000|2024-08-15 02:01:00|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|1
1723687270000|2024-08-15 02:01:10|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.8|2088.5|7
1723687280000|2024-08-15 02:01:20|2089|2088.7|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723687290000|2024-08-15 02:01:30|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|0
1723687300000|2024-08-15 02:01:40|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723687310000|2024-08-15 02:01:50|2088.9|2088.6|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723687320000|2024-08-15 02:02:00|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723687330000|2024-08-15 02:02:10|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.9|2088.6|0
1723687350000|2024-08-15 02:02:30|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723687360000|2024-08-15 02:02:40|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|1
1723687380000|2024-08-15 02:03:00|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|0
1723687390000|2024-08-15 02:03:10|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2087.9|2087.6|0
1723687400000|2024-08-15 02:03:20|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|1
1723687410000|2024-08-15 02:03:30|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|0
1723687430000|2024-08-15 02:03:50|2088|2087.7|2088.2|2087.9|2088.3|2088|2088|2087.7|0
1723687450000|2024-08-15 02:04:10|2088.3|2088|2088.3|2088|2088.4|2088.1|2088.3|2088|0
1723687480000|2024-08-15 02:04:40|2088.2|2087.9|2088.4|2088.1|2088.4|2088.1|2088.2|2087.9|3
1723687490000|2024-08-15 02:04:50|2088.5|2088.2|2088.6|2088.3|2088.7|2088.4|2088.5|2088.2|0
1723687500000|2024-08-15 02:05:00|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|2
1723687510000|2024-08-15 02:05:10|2088.7|2088.4|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|0
1723687530000|2024-08-15 02:05:30|2089|2088.7|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723687540000|2024-08-15 02:05:40|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723687550000|2024-08-15 02:05:50|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|0
1723687560000|2024-08-15 02:06:00|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723687580000|2024-08-15 02:06:20|2089|2088.7|2088.9|2088.6|2089|2088.7|2088.8|2088.5|0
1723687590000|2024-08-15 02:06:30|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723687610000|2024-08-15 02:06:50|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|0
1723687620000|2024-08-15 02:07:00|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.8|2088.5|5
1723687630000|2024-08-15 02:07:10|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|4
1723687640000|2024-08-15 02:07:20|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|3
1723687650000|2024-08-15 02:07:30|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723687680000|2024-08-15 02:08:00|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.1|2088.8|0
1723687690000|2024-08-15 02:08:10|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2089|2088.7|1
1723687700000|2024-08-15 02:08:20|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2089|2088.7|0
1723687720000|2024-08-15 02:08:40|2089.2|2088.9|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|1
1723687730000|2024-08-15 02:08:50|2089.6|2089.3|2089.4|2089.1|2089.6|2089.3|2089.4|2089.1|2
1723687740000|2024-08-15 02:09:00|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|0
1723687750000|2024-08-15 02:09:10|2089.4|2089.1|2089.3|2089|2089.4|2089.1|2089.3|2089|0
1723687770000|2024-08-15 02:09:30|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|1
1723687780000|2024-08-15 02:09:40|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|0
1723687800000|2024-08-15 02:10:00|2089.3|2089|2089.5|2089.2|2089.5|2089.2|2089.3|2089|1
1723687820000|2024-08-15 02:10:20|||||||||1
1723687830000|2024-08-15 02:10:30|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|0
1723687840000|2024-08-15 02:10:40|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2
1723687850000|2024-08-15 02:10:50|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|0
1723687860000|2024-08-15 02:11:00|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|0
1723687870000|2024-08-15 02:11:10|2089.6|2089.3|2090.8|2090.5|2090.9|2090.6|2089.6|2089.3|35
1723687880000|2024-08-15 02:11:20|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|2
1723687890000|2024-08-15 02:11:30|2090.5|2090.2|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|0
1723687900000|2024-08-15 02:11:40|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2
1723687910000|2024-08-15 02:11:50|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|1
1723687920000|2024-08-15 02:12:00|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|1
1723687930000|2024-08-15 02:12:10|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|0
1723687940000|2024-08-15 02:12:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723687950000|2024-08-15 02:12:30|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|2
1723687960000|2024-08-15 02:12:40|2090.5|2090.2|2090.2|2089.9|2090.5|2090.2|2090.2|2089.9|2
1723687970000|2024-08-15 02:12:50|2090.3|2090|2090.5|2090.2|2090.5|2090.2|2090.3|2090|0
1723687980000|2024-08-15 02:13:00|2090.4|2090.1|2090.5|2090.2|2090.6|2090.3|2090.3|2090|3
1723687990000|2024-08-15 02:13:10|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|3
1723688000000|2024-08-15 02:13:20|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|1
1723688010000|2024-08-15 02:13:30|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|2
1723688020000|2024-08-15 02:13:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2
1723688030000|2024-08-15 02:13:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723688050000|2024-08-15 02:14:10|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|5
1723688060000|2024-08-15 02:14:20|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|2
1723688070000|2024-08-15 02:14:30|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2091|2090.7|7
1723688080000|2024-08-15 02:14:40|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|0
1723688090000|2024-08-15 02:14:50|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2
1723688100000|2024-08-15 02:15:00|2090.9|2090.6|2090.9|2090.6|2091|2090.7|2090.9|2090.6|4
1723688110000|2024-08-15 02:15:10|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.8|2090.5|0
1723688130000|2024-08-15 02:15:30|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1723688160000|2024-08-15 02:16:00|2091|2090.7|2090.7|2090.4|2091|2090.7|2090.7|2090.4|10
1723688170000|2024-08-15 02:16:10|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|4
1723688210000|2024-08-15 02:16:50|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|0
1723688220000|2024-08-15 02:17:00|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|2
1723688230000|2024-08-15 02:17:10|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|0
1723688240000|2024-08-15 02:17:20|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|0
1723688250000|2024-08-15 02:17:30|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|2
1723688260000|2024-08-15 02:17:40|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|0
1723688270000|2024-08-15 02:17:50|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723688280000|2024-08-15 02:18:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723688290000|2024-08-15 02:18:10|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723688300000|2024-08-15 02:18:20|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723688320000|2024-08-15 02:18:40|2090.6|2090.3|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|1
1723688330000|2024-08-15 02:18:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|4
1723688340000|2024-08-15 02:19:00|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723688350000|2024-08-15 02:19:10|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723688360000|2024-08-15 02:19:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723688370000|2024-08-15 02:19:30|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723688380000|2024-08-15 02:19:40|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723688400000|2024-08-15 02:20:00|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.7|2090.4|1
1723688410000|2024-08-15 02:20:10|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723688420000|2024-08-15 02:20:20|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|1
1723688450000|2024-08-15 02:20:50|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|0
1723688460000|2024-08-15 02:21:00|2090.8|2090.5|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|2
1723688490000|2024-08-15 02:21:30|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723688500000|2024-08-15 02:21:40|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1723688510000|2024-08-15 02:21:50|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|3
1723688530000|2024-08-15 02:22:10|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723688540000|2024-08-15 02:22:20|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.4|2090.1|1
1723688550000|2024-08-15 02:22:30|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.3|2090|2
1723688560000|2024-08-15 02:22:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2
1723688570000|2024-08-15 02:22:50|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723688580000|2024-08-15 02:23:00|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|0
1723688590000|2024-08-15 02:23:10|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|2
1723688600000|2024-08-15 02:23:20|2090|2089.7|2090|2089.7|2090|2089.7|2089.9|2089.6|1
1723688620000|2024-08-15 02:23:40|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|0
1723688630000|2024-08-15 02:23:50|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|1
1723688640000|2024-08-15 02:24:00|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|0
1723688650000|2024-08-15 02:24:10|2090.2|2089.9|2090.3|2090|2090.5|2090.2|2090.2|2089.9|12
1723688670000|2024-08-15 02:24:30|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723688680000|2024-08-15 02:24:40|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723688700000|2024-08-15 02:25:00|2090.1|2089.8|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|6
1723688710000|2024-08-15 02:25:10|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|0
1723688750000|2024-08-15 02:25:50|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723688760000|2024-08-15 02:26:00|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|0
1723688770000|2024-08-15 02:26:10|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.1|2089.8|0
1723688820000|2024-08-15 02:27:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723688830000|2024-08-15 02:27:10|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|1
1723688840000|2024-08-15 02:27:20|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|1
1723688850000|2024-08-15 02:27:30|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723688860000|2024-08-15 02:27:40|2090.6|2090.3|2090.5|2090.2|2090.8|2090.5|2090.5|2090.2|1
1723688880000|2024-08-15 02:28:00|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723688900000|2024-08-15 02:28:20|2090.5|2090.2|2090.6|2090.3|2090.7|2090.4|2090.5|2090.2|6
1723688940000|2024-08-15 02:29:00|2090.5|2090.2|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|1
1723688950000|2024-08-15 02:29:10|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723688960000|2024-08-15 02:29:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723688990000|2024-08-15 02:29:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723689000000|2024-08-15 02:30:00|2090.7|2090.4|2090.4|2090.1|2090.7|2090.4|2090.4|2090.1|5
1723689010000|2024-08-15 02:30:10|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|2
1723689030000|2024-08-15 02:30:30|2090.1|2089.8|2089.9|2089.6|2090.1|2089.8|2089.7|2089.4|22
1723689040000|2024-08-15 02:30:40|2090|2089.7|2090.2|2089.9|2090.2|2089.9|2090|2089.7|0
1723689060000|2024-08-15 02:31:00|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|3
1723689070000|2024-08-15 02:31:10|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723689090000|2024-08-15 02:31:30|2089.6|2089.3|2089.8|2089.5|2089.8|2089.5|2089.6|2089.3|0
1723689100000|2024-08-15 02:31:40|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|1
1723689120000|2024-08-15 02:32:00|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1723689130000|2024-08-15 02:32:10|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|0
1723689170000|2024-08-15 02:32:50|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|1
1723689190000|2024-08-15 02:33:10|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|2
1723689200000|2024-08-15 02:33:20|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|1
1723689220000|2024-08-15 02:33:40|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|7
1723689230000|2024-08-15 02:33:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|53
1723689240000|2024-08-15 02:34:00|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|0
1723689260000|2024-08-15 02:34:20|2090.5|2090.2|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|4
1723689270000|2024-08-15 02:34:30|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723689280000|2024-08-15 02:34:40|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723689290000|2024-08-15 02:34:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723689300000|2024-08-15 02:35:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|1
1723689310000|2024-08-15 02:35:10|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723689340000|2024-08-15 02:35:40|||||||||2
1723689350000|2024-08-15 02:35:50|||||||||2
1723689360000|2024-08-15 02:36:00|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723689370000|2024-08-15 02:36:10|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723689390000|2024-08-15 02:36:30|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723689400000|2024-08-15 02:36:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723689410000|2024-08-15 02:36:50|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723689420000|2024-08-15 02:37:00|||||||||1
1723689470000|2024-08-15 02:37:50|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|26
1723689480000|2024-08-15 02:38:00|2091.2|2090.9|2090.8|2090.5|2091.2|2090.9|2090.8|2090.5|3
1723689490000|2024-08-15 02:38:10|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|0
1723689500000|2024-08-15 02:38:20|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|0
1723689510000|2024-08-15 02:38:30|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1723689520000|2024-08-15 02:38:40|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.7|2090.4|2
1723689530000|2024-08-15 02:38:50|2090.9|2090.6|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|0
1723689540000|2024-08-15 02:39:00|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.5|2090.2|2
1723689550000|2024-08-15 02:39:10|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|3
1723689560000|2024-08-15 02:39:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723689570000|2024-08-15 02:39:30|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723689580000|2024-08-15 02:39:40|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723689590000|2024-08-15 02:39:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|0
1723689600000|2024-08-15 02:40:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1723689610000|2024-08-15 02:40:10|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.4|2090.1|4
1723689630000|2024-08-15 02:40:30|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723689640000|2024-08-15 02:40:40|2090.5|2090.2|2091.1|2090.8|2091.2|2090.9|2090.5|2090.2|19
1723689650000|2024-08-15 02:40:50|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1723689660000|2024-08-15 02:41:00|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1723689670000|2024-08-15 02:41:10|2091|2090.7|2091|2090.7|2091.1|2090.8|2091|2090.7|1
1723689680000|2024-08-15 02:41:20|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|0
1723689690000|2024-08-15 02:41:30|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2090.9|2090.6|5
1723689700000|2024-08-15 02:41:40|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091|2090.7|0
1723689710000|2024-08-15 02:41:50|2091|2090.7|2091|2090.7|2091.1|2090.8|2091|2090.7|0
1723689720000|2024-08-15 02:42:00|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|0
1723689730000|2024-08-15 02:42:10|||||||||1
1723689750000|2024-08-15 02:42:30|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723689760000|2024-08-15 02:42:40|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|0
1723689770000|2024-08-15 02:42:50|2090.8|2090.5|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|0
1723689780000|2024-08-15 02:43:00|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|0
1723689790000|2024-08-15 02:43:10|2091|2090.7|2091|2090.7|2091|2090.7|2090.9|2090.6|1
1723689800000|2024-08-15 02:43:20|2091.1|2090.8|2091|2090.7|2091.2|2090.9|2091|2090.7|5
1723689810000|2024-08-15 02:43:30|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|5
1723689820000|2024-08-15 02:43:40|2091|2090.7|2090.7|2090.4|2091|2090.7|2090.7|2090.4|5
1723689830000|2024-08-15 02:43:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723689840000|2024-08-15 02:44:00|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|1
1723689850000|2024-08-15 02:44:10|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|1
1723689860000|2024-08-15 02:44:20|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|3
1723689870000|2024-08-15 02:44:30|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|1
1723689880000|2024-08-15 02:44:40|||||||||1
1723689900000|2024-08-15 02:45:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1723689910000|2024-08-15 02:45:10|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723689930000|2024-08-15 02:45:30|2090.6|2090.3|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723689950000|2024-08-15 02:45:50|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723689960000|2024-08-15 02:46:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723689970000|2024-08-15 02:46:10|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723690040000|2024-08-15 02:47:20|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|1
1723690050000|2024-08-15 02:47:30|2090.8|2090.5|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|0
1723690060000|2024-08-15 02:47:40|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|0
1723690070000|2024-08-15 02:47:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723690080000|2024-08-15 02:48:00|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|0
1723690120000|2024-08-15 02:48:40|||||||||1
1723690200000|2024-08-15 02:50:00|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|0
1723690220000|2024-08-15 02:50:20|2090.9|2090.6|2091.1|2090.8|2091.1|2090.8|2090.9|2090.6|1
1723690230000|2024-08-15 02:50:30|2091.2|2090.9|2091|2090.7|2091.2|2090.9|2091|2090.7|1
1723690240000|2024-08-15 02:50:40|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2091|2090.7|0
1723690250000|2024-08-15 02:50:50|2091.1|2090.8|2091|2090.7|2091.1|2090.8|2091|2090.7|0
1723690260000|2024-08-15 02:51:00|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|0
1723690270000|2024-08-15 02:51:10|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091|2090.7|0
1723690300000|2024-08-15 02:51:40|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2091|2090.7|0
1723690310000|2024-08-15 02:51:50|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.1|2090.8|0
1723690320000|2024-08-15 02:52:00|2091.1|2090.8|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|0
1723690330000|2024-08-15 02:52:10|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|5
1723690340000|2024-08-15 02:52:20|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2090.9|2090.6|0
1723690360000|2024-08-15 02:52:40|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|0
1723690370000|2024-08-15 02:52:50|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|1
1723690380000|2024-08-15 02:53:00|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|0
1723690390000|2024-08-15 02:53:10|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|1
1723690400000|2024-08-15 02:53:20|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723690410000|2024-08-15 02:53:30|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1723690420000|2024-08-15 02:53:40|||||||||1
1723690430000|2024-08-15 02:53:50|||||||||1
1723690460000|2024-08-15 02:54:20|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|1
1723690470000|2024-08-15 02:54:30|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|1
1723690480000|2024-08-15 02:54:40|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1723690500000|2024-08-15 02:55:00|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723690510000|2024-08-15 02:55:10|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|0
1723690520000|2024-08-15 02:55:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1723690530000|2024-08-15 02:55:30|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723690540000|2024-08-15 02:55:40|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|1
1723690550000|2024-08-15 02:55:50|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723690560000|2024-08-15 02:56:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1723690570000|2024-08-15 02:56:10|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723690580000|2024-08-15 02:56:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2
1723690590000|2024-08-15 02:56:30|2090.5|2090.2|2090.3|2090|2090.5|2090.2|2090.2|2089.9|4
1723690600000|2024-08-15 02:56:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|3
1723690610000|2024-08-15 02:56:50|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|1
1723690620000|2024-08-15 02:57:00|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|1
1723690630000|2024-08-15 02:57:10|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723690640000|2024-08-15 02:57:20|2090.4|2090.1|2090|2089.7|2090.4|2090.1|2090|2089.7|4
1723690660000|2024-08-15 02:57:40|2090.1|2089.8|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|1
1723690670000|2024-08-15 02:57:50|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723690680000|2024-08-15 02:58:00|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|0
1723690690000|2024-08-15 02:58:10|2090.3|2090|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|2
1723690700000|2024-08-15 02:58:20|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|1
1723690710000|2024-08-15 02:58:30|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|1
1723690720000|2024-08-15 02:58:40|2090.3|2090|2090.6|2090.3|2090.7|2090.4|2090.3|2090|5
1723690730000|2024-08-15 02:58:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1723690740000|2024-08-15 02:59:00|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723690800000|2024-08-15 03:00:00|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|6
1723690810000|2024-08-15 03:00:10|2090.7|2090.4|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|0
1723690820000|2024-08-15 03:00:20|2090.7|2090.4|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723690830000|2024-08-15 03:00:30|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723690840000|2024-08-15 03:00:40|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|0
1723690850000|2024-08-15 03:00:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1723690860000|2024-08-15 03:01:00|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723690870000|2024-08-15 03:01:10|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|1
1723690880000|2024-08-15 03:01:20|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723690890000|2024-08-15 03:01:30|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723690900000|2024-08-15 03:01:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1723690930000|2024-08-15 03:02:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|4
1723690940000|2024-08-15 03:02:20|||||||||2
1723690970000|2024-08-15 03:02:50|||||||||2
1723690980000|2024-08-15 03:03:00|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|26
1723690990000|2024-08-15 03:03:10|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723691000000|2024-08-15 03:03:20|||||||||1
1723691020000|2024-08-15 03:03:40|||||||||1
1723691070000|2024-08-15 03:04:30|2090.2|2089.9|2090.2|2089.9|2090.3|2090|2090.2|2089.9|3
1723691080000|2024-08-15 03:04:40|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|2
1723691100000|2024-08-15 03:05:00|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|1
1723691110000|2024-08-15 03:05:10|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723691140000|2024-08-15 03:05:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723691170000|2024-08-15 03:06:10|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723691180000|2024-08-15 03:06:20|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723691190000|2024-08-15 03:06:30|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2
1723691210000|2024-08-15 03:06:50|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2
1723691220000|2024-08-15 03:07:00|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|3
1723691230000|2024-08-15 03:07:10|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|6
1723691270000|2024-08-15 03:07:50|||||||||3
1723691280000|2024-08-15 03:08:00|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|1
1723691300000|2024-08-15 03:08:20|||||||||1
1723691350000|2024-08-15 03:09:10|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|1
1723691370000|2024-08-15 03:09:30|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|0
1723691380000|2024-08-15 03:09:40|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|0
1723691390000|2024-08-15 03:09:50|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|0
1723691400000|2024-08-15 03:10:00|2089.8|2089.5|2090|2089.7|2090|2089.7|2089.7|2089.4|3
1723691420000|2024-08-15 03:10:20|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|2
1723691440000|2024-08-15 03:10:40|2090|2089.7|2090|2089.7|2090|2089.7|2089.9|2089.6|2
1723691450000|2024-08-15 03:10:50|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|0
1723691470000|2024-08-15 03:11:10|||||||||2
1723691490000|2024-08-15 03:11:30|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|1
1723691500000|2024-08-15 03:11:40|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1723691510000|2024-08-15 03:11:50|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|2089.9|2089.6|0
1723691520000|2024-08-15 03:12:00|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1723691560000|2024-08-15 03:12:40|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.9|2089.6|1
1723691570000|2024-08-15 03:12:50|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1723691630000|2024-08-15 03:13:50|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|1
1723691650000|2024-08-15 03:14:10|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|2
1723691660000|2024-08-15 03:14:20|2089.6|2089.3|2089.5|2089.2|2089.7|2089.4|2089.5|2089.2|0
1723691670000|2024-08-15 03:14:30|2089.6|2089.3|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|1
1723691680000|2024-08-15 03:14:40|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|1
1723691690000|2024-08-15 03:14:50|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|0
1723691700000|2024-08-15 03:15:00|2089.6|2089.3|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|3
1723691710000|2024-08-15 03:15:10|2089.5|2089.2|2089.4|2089.1|2089.5|2089.2|2089.4|2089.1|0
1723691740000|2024-08-15 03:15:40|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|3
1723691760000|2024-08-15 03:16:00|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|1
1723691810000|2024-08-15 03:16:50|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|5
1723691820000|2024-08-15 03:17:00|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|4
1723691850000|2024-08-15 03:17:30|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2089.4|2089.1|2
1723691860000|2024-08-15 03:17:40|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2
1723691910000|2024-08-15 03:18:30|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|0
1723691920000|2024-08-15 03:18:40|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|2
1723691930000|2024-08-15 03:18:50|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1723692000000|2024-08-15 03:20:00|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|0
1723692030000|2024-08-15 03:20:30|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|0
1723692050000|2024-08-15 03:20:50|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|0
1723692060000|2024-08-15 03:21:00|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|0
1723692070000|2024-08-15 03:21:10|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2
1723692090000|2024-08-15 03:21:30|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|0
1723692100000|2024-08-15 03:21:40|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|0
1723692110000|2024-08-15 03:21:50|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|1
1723692120000|2024-08-15 03:22:00|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1723692130000|2024-08-15 03:22:10|2089.7|2089.4|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723692140000|2024-08-15 03:22:20|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723692160000|2024-08-15 03:22:40|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|1
1723692180000|2024-08-15 03:23:00|2089.9|2089.6|2089.7|2089.4|2090|2089.7|2089.7|2089.4|7
1723692190000|2024-08-15 03:23:10|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723692220000|2024-08-15 03:23:40|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.7|2089.4|0
1723692290000|2024-08-15 03:24:50|2089.6|2089.3|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|2
1723692320000|2024-08-15 03:25:20|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|0
1723692330000|2024-08-15 03:25:30|2089.6|2089.3|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|1
1723692340000|2024-08-15 03:25:40|2089.6|2089.3|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|1
1723692350000|2024-08-15 03:25:50|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|0
1723692360000|2024-08-15 03:26:00|||||||||1
1723692390000|2024-08-15 03:26:30|||||||||1
1723692400000|2024-08-15 03:26:40|||||||||1
1723692410000|2024-08-15 03:26:50|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|2089.7|2089.4|0
1723692420000|2024-08-15 03:27:00|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|0
1723692430000|2024-08-15 03:27:10|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|0
1723692450000|2024-08-15 03:27:30|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|0
1723692460000|2024-08-15 03:27:40|2089.5|2089.2|2089.7|2089.4|2089.7|2089.4|2089.5|2089.2|0
1723692470000|2024-08-15 03:27:50|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|0
1723692480000|2024-08-15 03:28:00|2089.7|2089.4|2089.8|2089.5|2089.8|2089.5|2089.7|2089.4|0
1723692500000|2024-08-15 03:28:20|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|1
1723692510000|2024-08-15 03:28:30|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|0
1723692520000|2024-08-15 03:28:40|2089.5|2089.2|2089.5|2089.2|2089.6|2089.3|2089.5|2089.2|1
1723692530000|2024-08-15 03:28:50|2089.6|2089.3|2089.6|2089.3|2089.6|2089.3|2089.5|2089.2|1
1723692540000|2024-08-15 03:29:00|2089.7|2089.4|2089.6|2089.3|2089.7|2089.4|2089.6|2089.3|0
1723692550000|2024-08-15 03:29:10|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|2089.5|2089.2|0
1723692590000|2024-08-15 03:29:50|2089.6|2089.3|2089.7|2089.4|2089.7|2089.4|2089.6|2089.3|2
1723692600000|2024-08-15 03:30:00|2089.8|2089.5|2089.7|2089.4|2089.8|2089.5|2089.6|2089.3|1
1723692610000|2024-08-15 03:30:10|2089.8|2089.5|2089.9|2089.6|2089.9|2089.6|2089.8|2089.5|0
1723692620000|2024-08-15 03:30:20|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|2089.8|2089.5|0
1723692640000|2024-08-15 03:30:40|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|0
1723692660000|2024-08-15 03:31:00|2089.9|2089.6|2089.9|2089.6|2090.2|2089.9|2089.8|2089.5|5
1723692680000|2024-08-15 03:31:20|2090|2089.7|2090|2089.7|2090.1|2089.8|2090|2089.7|0
1723692700000|2024-08-15 03:31:40|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|1
1723692720000|2024-08-15 03:32:00|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|2
1723692730000|2024-08-15 03:32:10|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|0
1723692740000|2024-08-15 03:32:20|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|0
1723692750000|2024-08-15 03:32:30|2090|2089.7|2090|2089.7|2090|2089.7|2090|2089.7|0
1723692760000|2024-08-15 03:32:40|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|0
1723692770000|2024-08-15 03:32:50|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|0
1723692780000|2024-08-15 03:33:00|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090.1|2089.8|4
1723692790000|2024-08-15 03:33:10|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|1
1723692800000|2024-08-15 03:33:20|2090.4|2090.1|2090.5|2090.2|2090.6|2090.3|2090.4|2090.1|0
1723692810000|2024-08-15 03:33:30|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|2
1723692840000|2024-08-15 03:34:00|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723692850000|2024-08-15 03:34:10|2090.6|2090.3|2090.4|2090.1|2090.6|2090.3|2090.4|2090.1|0
1723692860000|2024-08-15 03:34:20|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723692890000|2024-08-15 03:34:50|2090.2|2089.9|2090|2089.7|2090.2|2089.9|2090|2089.7|1
1723692900000|2024-08-15 03:35:00|2089.9|2089.6|2089.9|2089.6|2090|2089.7|2089.9|2089.6|2
1723692910000|2024-08-15 03:35:10|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|0
1723692930000|2024-08-15 03:35:30|2090|2089.7|2090|2089.7|2090|2089.7|2089.9|2089.6|3
1723692940000|2024-08-15 03:35:40|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|1
1723692960000|2024-08-15 03:36:00|2090.1|2089.8|2090.2|2089.9|2090.3|2090|2090.1|2089.8|1
1723692970000|2024-08-15 03:36:10|2090.3|2090|2090.4|2090.1|2090.5|2090.2|2090.3|2090|9
1723692980000|2024-08-15 03:36:20|||||||||1
1723692990000|2024-08-15 03:36:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723693000000|2024-08-15 03:36:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1723693020000|2024-08-15 03:37:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.2|2089.9|0
1723693030000|2024-08-15 03:37:10|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|0
1723693050000|2024-08-15 03:37:30|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|1
1723693060000|2024-08-15 03:37:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1723693070000|2024-08-15 03:37:50|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723693080000|2024-08-15 03:38:00|2090.5|2090.2|2090.7|2090.4|2090.8|2090.5|2090.4|2090.1|3
1723693090000|2024-08-15 03:38:10|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|0
1723693100000|2024-08-15 03:38:20|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|1
1723693110000|2024-08-15 03:38:30|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723693120000|2024-08-15 03:38:40|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.7|2090.4|0
1723693130000|2024-08-15 03:38:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1723693140000|2024-08-15 03:39:00|2090.6|2090.3|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|8
1723693150000|2024-08-15 03:39:10|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|3
1723693170000|2024-08-15 03:39:30|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723693180000|2024-08-15 03:39:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|5
1723693190000|2024-08-15 03:39:50|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|3
1723693200000|2024-08-15 03:40:00|||||||||1
1723693210000|2024-08-15 03:40:10|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723693220000|2024-08-15 03:40:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723693240000|2024-08-15 03:40:40|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|2
1723693250000|2024-08-15 03:40:50|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|1
1723693260000|2024-08-15 03:41:00|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|1
1723693270000|2024-08-15 03:41:10|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723693300000|2024-08-15 03:41:40|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723693310000|2024-08-15 03:41:50|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723693340000|2024-08-15 03:42:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723693350000|2024-08-15 03:42:30|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|0
1723693360000|2024-08-15 03:42:40|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723693370000|2024-08-15 03:42:50|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|1
1723693380000|2024-08-15 03:43:00|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|1
1723693390000|2024-08-15 03:43:10|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|2
1723693400000|2024-08-15 03:43:20|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|1
1723693410000|2024-08-15 03:43:30|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723693430000|2024-08-15 03:43:50|||||||||1
1723693440000|2024-08-15 03:44:00|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|2
1723693470000|2024-08-15 03:44:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723693490000|2024-08-15 03:44:50|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723693500000|2024-08-15 03:45:00|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723693510000|2024-08-15 03:45:10|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723693530000|2024-08-15 03:45:30|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723693550000|2024-08-15 03:45:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|1
1723693580000|2024-08-15 03:46:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723693590000|2024-08-15 03:46:30|2090.3|2090|2090.4|2090.1|2090.4|2090.1|2090.3|2090|2
1723693600000|2024-08-15 03:46:40|2090.3|2090|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723693610000|2024-08-15 03:46:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723693620000|2024-08-15 03:47:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723693630000|2024-08-15 03:47:10|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|3
1723693640000|2024-08-15 03:47:20|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2
1723693650000|2024-08-15 03:47:30|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090|2089.7|4
1723693660000|2024-08-15 03:47:40|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|1
1723693680000|2024-08-15 03:48:00|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|0
1723693700000|2024-08-15 03:48:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.2|2089.9|0
1723693710000|2024-08-15 03:48:30|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|6
1723693720000|2024-08-15 03:48:40|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723693740000|2024-08-15 03:49:00|2090.3|2090|2090.5|2090.2|2090.5|2090.2|2090.3|2090|2
1723693770000|2024-08-15 03:49:30|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723693800000|2024-08-15 03:50:00|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1723693810000|2024-08-15 03:50:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723693820000|2024-08-15 03:50:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723693840000|2024-08-15 03:50:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1723693850000|2024-08-15 03:50:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1723693860000|2024-08-15 03:51:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723693880000|2024-08-15 03:51:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|4
1723693900000|2024-08-15 03:51:40|||||||||1
1723693930000|2024-08-15 03:52:10|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|1
1723693960000|2024-08-15 03:52:40|2090.6|2090.3|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|2
1723693970000|2024-08-15 03:52:50|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723693980000|2024-08-15 03:53:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1723693990000|2024-08-15 03:53:10|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723694010000|2024-08-15 03:53:30|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1723694040000|2024-08-15 03:54:00|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|2
1723694050000|2024-08-15 03:54:10|2090.5|2090.2|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|4
1723694070000|2024-08-15 03:54:30|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|1
1723694080000|2024-08-15 03:54:40|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723694100000|2024-08-15 03:55:00|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|2
1723694110000|2024-08-15 03:55:10|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|3
1723694150000|2024-08-15 03:55:50|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723694160000|2024-08-15 03:56:00|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723694230000|2024-08-15 03:57:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1723694240000|2024-08-15 03:57:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723694300000|2024-08-15 03:58:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723694320000|2024-08-15 03:58:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2
1723694340000|2024-08-15 03:59:00|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723694390000|2024-08-15 03:59:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2
1723694420000|2024-08-15 04:00:20|||||||||5
1723694460000|2024-08-15 04:01:00|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723694480000|2024-08-15 04:01:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723694530000|2024-08-15 04:02:10|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|3
1723694570000|2024-08-15 04:02:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1723694590000|2024-08-15 04:03:10|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|4
1723694600000|2024-08-15 04:03:20|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723694610000|2024-08-15 04:03:30|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723694640000|2024-08-15 04:04:00|2090.5|2090.2|2090.7|2090.4|2090.7|2090.4|2090.5|2090.2|2
1723694670000|2024-08-15 04:04:30|2090.8|2090.5|2090.7|2090.4|2090.9|2090.6|2090.7|2090.4|2
1723694680000|2024-08-15 04:04:40|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|0
1723694690000|2024-08-15 04:04:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723694720000|2024-08-15 04:05:20|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723694730000|2024-08-15 04:05:30|2090.6|2090.3|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|1
1723694740000|2024-08-15 04:05:40|2090.7|2090.4|2090.8|2090.5|2090.9|2090.6|2090.7|2090.4|1
1723694750000|2024-08-15 04:05:50|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|1
1723694770000|2024-08-15 04:06:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723694780000|2024-08-15 04:06:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723694790000|2024-08-15 04:06:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723694800000|2024-08-15 04:06:40|2090.6|2090.3|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|1
1723694820000|2024-08-15 04:07:00|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|1
1723694850000|2024-08-15 04:07:30|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|3
1723694860000|2024-08-15 04:07:40|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|0
1723694870000|2024-08-15 04:07:50|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|4
1723694900000|2024-08-15 04:08:20|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2090.3|2090|3
1723694910000|2024-08-15 04:08:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2
1723694920000|2024-08-15 04:08:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|5
1723694930000|2024-08-15 04:08:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1723694940000|2024-08-15 04:09:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1723694950000|2024-08-15 04:09:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723694960000|2024-08-15 04:09:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723694970000|2024-08-15 04:09:30|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723694980000|2024-08-15 04:09:40|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|1
1723694990000|2024-08-15 04:09:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|0
1723695000000|2024-08-15 04:10:00|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723695010000|2024-08-15 04:10:10|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723695020000|2024-08-15 04:10:20|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723695030000|2024-08-15 04:10:30|2090.5|2090.2|2090.2|2089.9|2090.6|2090.3|2090.2|2089.9|8
1723695040000|2024-08-15 04:10:40|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|1
1723695050000|2024-08-15 04:10:50|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.2|2089.9|1
1723695060000|2024-08-15 04:11:00|2090.3|2090|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|0
1723695070000|2024-08-15 04:11:10|2090.5|2090.2|2090.2|2089.9|2090.5|2090.2|2090.2|2089.9|31
1723695080000|2024-08-15 04:11:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723695090000|2024-08-15 04:11:30|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723695100000|2024-08-15 04:11:40|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|3
1723695130000|2024-08-15 04:12:10|2089.9|2089.6|2090|2089.7|2090.1|2089.8|2089.9|2089.6|1
1723695140000|2024-08-15 04:12:20|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|0
1723695150000|2024-08-15 04:12:30|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2089.9|2089.6|0
1723695160000|2024-08-15 04:12:40|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090|2089.7|1
1723695180000|2024-08-15 04:13:00|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723695190000|2024-08-15 04:13:10|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090|2089.7|0
1723695200000|2024-08-15 04:13:20|2090.2|2089.9|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|0
1723695210000|2024-08-15 04:13:30|2090.2|2089.9|2090.4|2090.1|2090.4|2090.1|2090.1|2089.8|5
1723695220000|2024-08-15 04:13:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1723695230000|2024-08-15 04:13:50|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|1
1723695240000|2024-08-15 04:14:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2
1723695250000|2024-08-15 04:14:10|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723695260000|2024-08-15 04:14:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723695280000|2024-08-15 04:14:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723695320000|2024-08-15 04:15:20|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723695350000|2024-08-15 04:15:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2
1723695360000|2024-08-15 04:16:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723695370000|2024-08-15 04:16:10|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|1
1723695430000|2024-08-15 04:17:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1723695450000|2024-08-15 04:17:30|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723695470000|2024-08-15 04:17:50|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1723695520000|2024-08-15 04:18:40|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723695530000|2024-08-15 04:18:50|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|0
1723695540000|2024-08-15 04:19:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723695550000|2024-08-15 04:19:10|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723695560000|2024-08-15 04:19:20|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|3
1723695590000|2024-08-15 04:19:50|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|1
1723695600000|2024-08-15 04:20:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723695610000|2024-08-15 04:20:10|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723695630000|2024-08-15 04:20:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723695650000|2024-08-15 04:20:50|||||||||1
1723695670000|2024-08-15 04:21:10|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|3
1723695680000|2024-08-15 04:21:20|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723695690000|2024-08-15 04:21:30|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723695710000|2024-08-15 04:21:50|2090.7|2090.4|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|2
1723695720000|2024-08-15 04:22:00|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|1
1723695740000|2024-08-15 04:22:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723695750000|2024-08-15 04:22:30|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|3
1723695760000|2024-08-15 04:22:40|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1723695780000|2024-08-15 04:23:00|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|0
1723695800000|2024-08-15 04:23:20|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723695810000|2024-08-15 04:23:30|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.4|2090.1|1
1723695820000|2024-08-15 04:23:40|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723695830000|2024-08-15 04:23:50|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723695850000|2024-08-15 04:24:10|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723695860000|2024-08-15 04:24:20|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723695880000|2024-08-15 04:24:40|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723695890000|2024-08-15 04:24:50|2090.5|2090.2|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723695900000|2024-08-15 04:25:00|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|2
1723695910000|2024-08-15 04:25:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723695920000|2024-08-15 04:25:20|2090.6|2090.3|2090.5|2090.2|2090.6|2090.3|2090.5|2090.2|0
1723695940000|2024-08-15 04:25:40|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|1
1723695950000|2024-08-15 04:25:50|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723696020000|2024-08-15 04:27:00|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|3
1723696030000|2024-08-15 04:27:10|2090.9|2090.6|2090.8|2090.5|2090.9|2090.6|2090.8|2090.5|2
1723696040000|2024-08-15 04:27:20|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|2090.7|2090.4|5
1723696050000|2024-08-15 04:27:30|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723696080000|2024-08-15 04:28:00|2090.8|2090.5|2090.7|2090.4|2090.8|2090.5|2090.7|2090.4|3
1723696100000|2024-08-15 04:28:20|2090.6|2090.3|2090.7|2090.4|2090.8|2090.5|2090.6|2090.3|3
1723696110000|2024-08-15 04:28:30|2090.6|2090.3|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|0
1723696120000|2024-08-15 04:28:40|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|8
1723696140000|2024-08-15 04:29:00|2091|2090.7|2090.8|2090.5|2091|2090.7|2090.8|2090.5|1
1723696150000|2024-08-15 04:29:10|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.8|2090.5|0
1723696160000|2024-08-15 04:29:20|2090.8|2090.5|2090.8|2090.5|2091|2090.7|2090.8|2090.5|2
1723696170000|2024-08-15 04:29:30|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|0
1723696180000|2024-08-15 04:29:40|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1723696190000|2024-08-15 04:29:50|2090.9|2090.6|2091|2090.7|2091|2090.7|2090.9|2090.6|2
1723696200000|2024-08-15 04:30:00|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2
1723696240000|2024-08-15 04:30:40|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|2090.8|2090.5|0
1723696250000|2024-08-15 04:30:50|2090.7|2090.4|2090.9|2090.6|2090.9|2090.6|2090.7|2090.4|2
1723696260000|2024-08-15 04:31:00|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|0
1723696290000|2024-08-15 04:31:30|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|0
1723696310000|2024-08-15 04:31:50|2091|2090.7|2090.9|2090.6|2091|2090.7|2090.9|2090.6|0
1723696320000|2024-08-15 04:32:00|2091|2090.7|2091.1|2090.8|2091.1|2090.8|2091|2090.7|0
1723696340000|2024-08-15 04:32:20|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|0
1723696350000|2024-08-15 04:32:30|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|0
1723696380000|2024-08-15 04:33:00|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|2091.2|2090.9|0
1723696400000|2024-08-15 04:33:20|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|0
1723696440000|2024-08-15 04:34:00|2091.2|2090.9|2091.1|2090.8|2091.2|2090.9|2091.1|2090.8|0
1723696480000|2024-08-15 04:34:40|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|1
1723696490000|2024-08-15 04:34:50|2091.1|2090.8|2091.2|2090.9|2091.2|2090.9|2091.1|2090.8|1
1723696500000|2024-08-15 04:35:00|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|2091.1|2090.8|0
1723696510000|2024-08-15 04:35:10|2091|2090.7|2091|2090.7|2091|2090.7|2091|2090.7|0
1723696520000|2024-08-15 04:35:20|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|2090.9|2090.6|3
1723696550000|2024-08-15 04:35:50|2090.8|2090.5|2090.6|2090.3|2090.8|2090.5|2090.6|2090.3|1
1723696560000|2024-08-15 04:36:00|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723696570000|2024-08-15 04:36:10|2090.4|2090.1|2090.7|2090.4|2090.7|2090.4|2090.4|2090.1|2
1723696580000|2024-08-15 04:36:20|2090.6|2090.3|2090.7|2090.4|2090.7|2090.4|2090.6|2090.3|0
1723696600000|2024-08-15 04:36:40|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|1
1723696610000|2024-08-15 04:36:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723696620000|2024-08-15 04:37:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723696630000|2024-08-15 04:37:10|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|0
1723696640000|2024-08-15 04:37:20|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|1
1723696650000|2024-08-15 04:37:30|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723696680000|2024-08-15 04:38:00|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723696710000|2024-08-15 04:38:30|2090.6|2090.3|2090.6|2090.3|2090.7|2090.4|2090.6|2090.3|1
1723696720000|2024-08-15 04:38:40|2090.7|2090.4|2090.5|2090.2|2090.7|2090.4|2090.5|2090.2|1
1723696730000|2024-08-15 04:38:50|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|0
1723696740000|2024-08-15 04:39:00|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723696760000|2024-08-15 04:39:20|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|2090.6|2090.3|1
1723696770000|2024-08-15 04:39:30|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|1
1723696780000|2024-08-15 04:39:40|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723696790000|2024-08-15 04:39:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723696800000|2024-08-15 04:40:00|2090.5|2090.2|2090.6|2090.3|2090.6|2090.3|2090.5|2090.2|1
1723696810000|2024-08-15 04:40:10|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|2090.5|2090.2|0
1723696830000|2024-08-15 04:40:30|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723696860000|2024-08-15 04:41:00|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723696910000|2024-08-15 04:41:50|2090.3|2090|2090.4|2090.1|2090.5|2090.2|2090.3|2090|2
1723696940000|2024-08-15 04:42:20|2090.3|2090|2090.2|2089.9|2090.3|2090|2090.2|2089.9|5
1723696950000|2024-08-15 04:42:30|2090.1|2089.8|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|0
1723696960000|2024-08-15 04:42:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.3|2090|1
1723696980000|2024-08-15 04:43:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723697000000|2024-08-15 04:43:20|2090.4|2090.1|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|4
1723697010000|2024-08-15 04:43:30|2090|2089.7|2090.1|2089.8|2090.1|2089.8|2090|2089.7|5
1723697020000|2024-08-15 04:43:40|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.1|2089.8|1
1723697050000|2024-08-15 04:44:10|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723697100000|2024-08-15 04:45:00|||||||||1
1723697140000|2024-08-15 04:45:40|||||||||1
1723697180000|2024-08-15 04:46:20|||||||||1
1723697230000|2024-08-15 04:47:10|2090.3|2090|2090.3|2090|2090.3|2090|2090.1|2089.8|2
1723697250000|2024-08-15 04:47:30|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|1
1723697260000|2024-08-15 04:47:40|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|0
1723697280000|2024-08-15 04:48:00|2090.2|2089.9|2090.2|2089.9|2090.3|2090|2090.2|2089.9|0
1723697290000|2024-08-15 04:48:10|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723697330000|2024-08-15 04:48:50|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1723697340000|2024-08-15 04:49:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723697350000|2024-08-15 04:49:10|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723697420000|2024-08-15 04:50:20|||||||||3
1723697430000|2024-08-15 04:50:30|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|2
1723697450000|2024-08-15 04:50:50|||||||||1
1723697460000|2024-08-15 04:51:00|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.4|2090.1|0
1723697480000|2024-08-15 04:51:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|3
1723697490000|2024-08-15 04:51:30|2090.4|2090.1|2090.4|2090.1|2090.5|2090.2|2090.4|2090.1|0
1723697500000|2024-08-15 04:51:40|2090.3|2090|2090.3|2090|2090.3|2090|2090.2|2089.9|1
1723697520000|2024-08-15 04:52:00|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723697540000|2024-08-15 04:52:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723697560000|2024-08-15 04:52:40|||||||||1
1723697570000|2024-08-15 04:52:50|||||||||2
1723697600000|2024-08-15 04:53:20|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723697620000|2024-08-15 04:53:40|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723697650000|2024-08-15 04:54:10|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723697690000|2024-08-15 04:54:50|2090.2|2089.9|2090.3|2090|2090.3|2090|2090.2|2089.9|1
1723697700000|2024-08-15 04:55:00|2090.4|2090.1|2090.3|2090|2090.5|2090.2|2090.3|2090|2
1723697740000|2024-08-15 04:55:40|||||||||1
1723697860000|2024-08-15 04:57:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723697880000|2024-08-15 04:58:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723697890000|2024-08-15 04:58:10|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723697900000|2024-08-15 04:58:20|2090.3|2090|2090.3|2090|2090.3|2090|2090.2|2089.9|0
1723697910000|2024-08-15 04:58:30|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723697920000|2024-08-15 04:58:40|2090|2089.7|2090.1|2089.8|2090.1|2089.8|2090|2089.7|5
1723697930000|2024-08-15 04:58:50|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|0
1723697970000|2024-08-15 04:59:30|2090.1|2089.8|2090.1|2089.8|2090.2|2089.9|2090.1|2089.8|3
1723697980000|2024-08-15 04:59:40|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723698000000|2024-08-15 05:00:00|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723698010000|2024-08-15 05:00:10|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723698020000|2024-08-15 05:00:20|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723698030000|2024-08-15 05:00:30|2090.4|2090.1|2090.3|2090|2090.4|2090.1|2090.3|2090|0
1723698040000|2024-08-15 05:00:40|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|1
1723698050000|2024-08-15 05:00:50|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|0
1723698060000|2024-08-15 05:01:00|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|2090.4|2090.1|0
1723698090000|2024-08-15 05:01:30|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723698110000|2024-08-15 05:01:50|2090.4|2090.1|2090.2|2089.9|2090.4|2090.1|2090.2|2089.9|1
1723698120000|2024-08-15 05:02:00|2090.3|2090|2090.3|2090|2090.3|2090|2090.3|2090|1
1723698170000|2024-08-15 05:02:50|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|2090.1|2089.8|8
1723698200000|2024-08-15 05:03:20|2090|2089.7|2090.1|2089.8|2090.1|2089.8|2090|2089.7|1
1723698210000|2024-08-15 05:03:30|2090.2|2089.9|2090.2|2089.9|2090.2|2089.9|2090.1|2089.8|1
1723698220000|2024-08-15 05:03:40|2090.1|2089.8|2090|2089.7|2090.1|2089.8|2090|2089.7|5
1723698230000|2024-08-15 05:03:50|2089.9|2089.6|2089.8|2089.5|2089.9|2089.6|2089.8|2089.5|0
1723698240000|2024-08-15 05:04:00|2090|2089.7|2089.9|2089.6|2090|2089.7|2089.9|2089.6|1
1723698250000|2024-08-15 05:04:10|2090|2089.7|2089.5|2089.2|2090|2089.7|2089.5|2089.2|9
1723698260000|2024-08-15 05:04:20|2089.4|2089.1|2089.5|2089.2|2089.5|2089.2|2089.4|2089.1|1
1723698270000|2024-08-15 05:04:30|2089.3|2089|2089.3|2089|2089.3|2089|2089.3|2089|2
1723698280000|2024-08-15 05:04:40|2089.4|2089.1|2089.5|2089.2|2089.5|2089.2|2089.2|2088.9|8
1723698290000|2024-08-15 05:04:50|2089.4|2089.1|2089.4|2089.1|2089.5|2089.2|2089.4|2089.1|0
1723698300000|2024-08-15 05:05:00|2089.3|2089|2089.1|2088.8|2089.3|2089|2089.1|2088.8|16
1723698320000|2024-08-15 05:05:20|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|1
1723698330000|2024-08-15 05:05:30|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|1
1723698340000|2024-08-15 05:05:40|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|1
1723698360000|2024-08-15 05:06:00|2089.1|2088.8|2088.7|2088.4|2089.1|2088.8|2088.6|2088.3|16
1723698370000|2024-08-15 05:06:10|||||||||2
1723698380000|2024-08-15 05:06:20|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.8|2088.5|3
1723698390000|2024-08-15 05:06:30|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2088.9|2088.6|1
1723698400000|2024-08-15 05:06:40|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|1
1723698410000|2024-08-15 05:06:50|2088.9|2088.6|2088.9|2088.6|2089|2088.7|2088.9|2088.6|22
1723698420000|2024-08-15 05:07:00|2088.7|2088.4|2089.1|2088.8|2089.1|2088.8|2088.7|2088.4|7
1723698450000|2024-08-15 05:07:30|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|11
1723698460000|2024-08-15 05:07:40|2088.6|2088.3|2088.7|2088.4|2088.7|2088.4|2088.6|2088.3|2
1723698470000|2024-08-15 05:07:50|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723698480000|2024-08-15 05:08:00|2088.9|2088.6|2089.1|2088.8|2089.1|2088.8|2088.9|2088.6|1
1723698530000|2024-08-15 05:08:50|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|0
1723698540000|2024-08-15 05:09:00|2089.1|2088.8|2088.9|2088.6|2089.1|2088.8|2088.9|2088.6|2
1723698550000|2024-08-15 05:09:10|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|2088.8|2088.5|0
1723698560000|2024-08-15 05:09:20|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|2
1723698570000|2024-08-15 05:09:30|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|1
1723698630000|2024-08-15 05:10:30|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2
1723698640000|2024-08-15 05:10:40|2089|2088.7|2089|2088.7|2089|2088.7|2089|2088.7|2
1723698650000|2024-08-15 05:10:50|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|0
1723698660000|2024-08-15 05:11:00|2089.1|2088.8|2089|2088.7|2089.1|2088.8|2089|2088.7|1
1723698700000|2024-08-15 05:11:40|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|2088.9|2088.6|1
1723698710000|2024-08-15 05:11:50|2088.8|2088.5|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|2
1723698720000|2024-08-15 05:12:00|2088.6|2088.3|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|4
1723698730000|2024-08-15 05:12:10|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|1
1723698740000|2024-08-15 05:12:20|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723698750000|2024-08-15 05:12:30|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723698760000|2024-08-15 05:12:40|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|6
1723698780000|2024-08-15 05:13:00|2088.5|2088.2|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|0
1723698800000|2024-08-15 05:13:20|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1723698810000|2024-08-15 05:13:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723698820000|2024-08-15 05:13:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|0
1723698830000|2024-08-15 05:13:50|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723698870000|2024-08-15 05:14:30|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723698890000|2024-08-15 05:14:50|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|1
1723698900000|2024-08-15 05:15:00|2088.7|2088.4|2088.8|2088.5|2088.8|2088.5|2088.7|2088.4|1
1723698910000|2024-08-15 05:15:10|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|5
1723698920000|2024-08-15 05:15:20|2088.6|2088.3|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|0
1723698930000|2024-08-15 05:15:30|2088.7|2088.4|2088.5|2088.2|2088.7|2088.4|2088.5|2088.2|3
1723698940000|2024-08-15 05:15:40|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|3
1723698950000|2024-08-15 05:15:50|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|0
1723698960000|2024-08-15 05:16:00|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|1
1723698970000|2024-08-15 05:16:10|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723698980000|2024-08-15 05:16:20|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723698990000|2024-08-15 05:16:30|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|2
1723699000000|2024-08-15 05:16:40|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723699030000|2024-08-15 05:17:10|||||||||1
1723699040000|2024-08-15 05:17:20|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723699050000|2024-08-15 05:17:30|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723699060000|2024-08-15 05:17:40|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|0
1723699070000|2024-08-15 05:17:50|2088.4|2088.1|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723699090000|2024-08-15 05:18:10|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|1
1723699100000|2024-08-15 05:18:20|2088.4|2088.1|2088.2|2087.9|2088.4|2088.1|2088.2|2087.9|13
1723699110000|2024-08-15 05:18:30|||||||||1
1723699120000|2024-08-15 05:18:40|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|2
1723699130000|2024-08-15 05:18:50|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|2
1723699140000|2024-08-15 05:19:00|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|0
1723699160000|2024-08-15 05:19:20|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.5|2088.2|1
1723699170000|2024-08-15 05:19:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723699180000|2024-08-15 05:19:40|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723699190000|2024-08-15 05:19:50|2088.2|2087.9|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|3
1723699200000|2024-08-15 05:20:00|2088.1|2087.8|2087.8|2087.5|2088.1|2087.8|2087.8|2087.5|6
1723699210000|2024-08-15 05:20:10|2087.9|2087.6|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|12
1723699220000|2024-08-15 05:20:20|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|1
1723699240000|2024-08-15 05:20:40|||||||||1
1723699270000|2024-08-15 05:21:10|2087.8|2087.5|2088|2087.7|2088|2087.7|2087.8|2087.5|1
1723699280000|2024-08-15 05:21:20|||||||||10
1723699300000|2024-08-15 05:21:40|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.6|2087.3|1
1723699310000|2024-08-15 05:21:50|||||||||2
1723699320000|2024-08-15 05:22:00|2087.4|2087.1|2087.4|2087.1|2087.7|2087.4|2087.3|2087|4
1723699330000|2024-08-15 05:22:10|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|3
1723699340000|2024-08-15 05:22:20|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|2
1723699350000|2024-08-15 05:22:30|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|4
1723699360000|2024-08-15 05:22:40|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.9|2087.6|1
1723699370000|2024-08-15 05:22:50|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|3
1723699380000|2024-08-15 05:23:00|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|0
1723699390000|2024-08-15 05:23:10|2087.7|2087.4|2087.8|2087.5|2087.8|2087.5|2087.7|2087.4|0
1723699400000|2024-08-15 05:23:20|2087.7|2087.4|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|1
1723699410000|2024-08-15 05:23:30|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|3
1723699420000|2024-08-15 05:23:40|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|0
1723699440000|2024-08-15 05:24:00|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723699450000|2024-08-15 05:24:10|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|0
1723699470000|2024-08-15 05:24:30|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2
1723699480000|2024-08-15 05:24:40|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|2
1723699490000|2024-08-15 05:24:50|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|0
1723699500000|2024-08-15 05:25:00|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|0
1723699510000|2024-08-15 05:25:10|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.6|2087.3|1
1723699520000|2024-08-15 05:25:20|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|0
1723699550000|2024-08-15 05:25:50|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|1
1723699560000|2024-08-15 05:26:00|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|1
1723699570000|2024-08-15 05:26:10|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|4
1723699600000|2024-08-15 05:26:40|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2
1723699610000|2024-08-15 05:26:50|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|0
1723699640000|2024-08-15 05:27:20|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|1
1723699650000|2024-08-15 05:27:30|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|1
1723699660000|2024-08-15 05:27:40|2087.7|2087.4|2088|2087.7|2088|2087.7|2087.7|2087.4|11
1723699670000|2024-08-15 05:27:50|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2
1723699690000|2024-08-15 05:28:10|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2088.1|2087.8|8
1723699710000|2024-08-15 05:28:30|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|4
1723699720000|2024-08-15 05:28:40|2087.9|2087.6|2088.2|2087.9|2088.2|2087.9|2087.9|2087.6|7
1723699730000|2024-08-15 05:28:50|2087.9|2087.6|2088.3|2088|2088.3|2088|2087.9|2087.6|9
1723699740000|2024-08-15 05:29:00|2088.2|2087.9|2088.2|2087.9|2088.3|2088|2088.2|2087.9|3
1723699750000|2024-08-15 05:29:10|2088|2087.7|2087.8|2087.5|2088|2087.7|2087.8|2087.5|3
1723699760000|2024-08-15 05:29:20|2087.7|2087.4|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|11
1723699770000|2024-08-15 05:29:30|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1723699780000|2024-08-15 05:29:40|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|9
1723699790000|2024-08-15 05:29:50|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|9
1723699800000|2024-08-15 05:30:00|2087.7|2087.4|2087.7|2087.4|2087.9|2087.6|2087.5|2087.2|4
1723699810000|2024-08-15 05:30:10|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|8
1723699820000|2024-08-15 05:30:20|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|9
1723699830000|2024-08-15 05:30:30|2087.3|2087|2087.2|2086.9|2087.4|2087.1|2087.1|2086.8|8
1723699840000|2024-08-15 05:30:40|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|2
1723699850000|2024-08-15 05:30:50|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|7
1723699860000|2024-08-15 05:31:00|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087|2086.7|9
1723699870000|2024-08-15 05:31:10|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.8|2086.5|9
1723699880000|2024-08-15 05:31:20|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|2
1723699890000|2024-08-15 05:31:30|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|5
1723699900000|2024-08-15 05:31:40|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|11
1723699910000|2024-08-15 05:31:50|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|15
1723699920000|2024-08-15 05:32:00|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|5
1723699930000|2024-08-15 05:32:10|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|7
1723699940000|2024-08-15 05:32:20|2086.8|2086.5|2087.2|2086.9|2087.4|2087.1|2086.8|2086.5|25
1723699950000|2024-08-15 05:32:30|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|3
1723699960000|2024-08-15 05:32:40|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|0
1723699970000|2024-08-15 05:32:50|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|11
1723699980000|2024-08-15 05:33:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|6
1723699990000|2024-08-15 05:33:10|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|0
1723700000000|2024-08-15 05:33:20|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|5
1723700010000|2024-08-15 05:33:30|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|9
1723700020000|2024-08-15 05:33:40|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.8|2086.5|10
1723700030000|2024-08-15 05:33:50|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|0
1723700040000|2024-08-15 05:34:00|2086.7|2086.4|2087.1|2086.8|2087.1|2086.8|2086.7|2086.4|7
1723700050000|2024-08-15 05:34:10|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.7|2086.4|3
1723700060000|2024-08-15 05:34:20|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|5
1723700070000|2024-08-15 05:34:30|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|7
1723700080000|2024-08-15 05:34:40|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723700090000|2024-08-15 05:34:50|2086.6|2086.3|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|13
1723700100000|2024-08-15 05:35:00|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|23
1723700110000|2024-08-15 05:35:10|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723700120000|2024-08-15 05:35:20|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|1
1723700130000|2024-08-15 05:35:30|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|6
1723700140000|2024-08-15 05:35:40|2086.8|2086.5|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|7
1723700150000|2024-08-15 05:35:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|7
1723700160000|2024-08-15 05:36:00|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|3
1723700170000|2024-08-15 05:36:10|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|7
1723700180000|2024-08-15 05:36:20|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|1
1723700190000|2024-08-15 05:36:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.3|2086|9
1723700200000|2024-08-15 05:36:40|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|6
1723700210000|2024-08-15 05:36:50|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|8
1723700220000|2024-08-15 05:37:00|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|1
1723700230000|2024-08-15 05:37:10|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|11
1723700240000|2024-08-15 05:37:20|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|1
1723700250000|2024-08-15 05:37:30|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|1
1723700260000|2024-08-15 05:37:40|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|6
1723700270000|2024-08-15 05:37:50|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.4|2086.1|5
1723700280000|2024-08-15 05:38:00|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|1
1723700290000|2024-08-15 05:38:10|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|10
1723700300000|2024-08-15 05:38:20|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723700310000|2024-08-15 05:38:30|||||||||7
1723700320000|2024-08-15 05:38:40|2086.4|2086.1|2086.6|2086.3|2086.7|2086.4|2086.4|2086.1|8
1723700330000|2024-08-15 05:38:50|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|11
1723700340000|2024-08-15 05:39:00|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.4|2086.1|10
1723700350000|2024-08-15 05:39:10|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|4
1723700360000|2024-08-15 05:39:20|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|5
1723700370000|2024-08-15 05:39:30|2086.8|2086.5|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|4
1723700380000|2024-08-15 05:39:40|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|16
1723700390000|2024-08-15 05:39:50|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|2
1723700400000|2024-08-15 05:40:00|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|9
1723700410000|2024-08-15 05:40:10|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|6
1723700420000|2024-08-15 05:40:20|2087|2086.7|2086.9|2086.6|2087.2|2086.9|2086.9|2086.6|0
1723700430000|2024-08-15 05:40:30|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|1
1723700440000|2024-08-15 05:40:40|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723700450000|2024-08-15 05:40:50|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|3
1723700460000|2024-08-15 05:41:00|||||||||1
1723700470000|2024-08-15 05:41:10|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723700480000|2024-08-15 05:41:20|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|0
1723700490000|2024-08-15 05:41:30|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|0
1723700500000|2024-08-15 05:41:40|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|1
1723700510000|2024-08-15 05:41:50|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|2
1723700520000|2024-08-15 05:42:00|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|2
1723700530000|2024-08-15 05:42:10|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723700540000|2024-08-15 05:42:20|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|0
1723700550000|2024-08-15 05:42:30|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|1
1723700560000|2024-08-15 05:42:40|2087|2086.7|2087|2086.7|2087|2086.7|2086.9|2086.6|0
1723700570000|2024-08-15 05:42:50|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723700580000|2024-08-15 05:43:00|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|2
1723700590000|2024-08-15 05:43:10|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723700600000|2024-08-15 05:43:20|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.8|2086.5|5
1723700610000|2024-08-15 05:43:30|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|1
1723700620000|2024-08-15 05:43:40|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|1
1723700630000|2024-08-15 05:43:50|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|0
1723700640000|2024-08-15 05:44:00|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|2
1723700660000|2024-08-15 05:44:20|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|1
1723700670000|2024-08-15 05:44:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2
1723700680000|2024-08-15 05:44:40|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723700690000|2024-08-15 05:44:50|2086.6|2086.3|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|1
1723700700000|2024-08-15 05:45:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|3
1723700710000|2024-08-15 05:45:10|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|0
1723700730000|2024-08-15 05:45:30|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|4
1723700740000|2024-08-15 05:45:40|2086.6|2086.3|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|2
1723700750000|2024-08-15 05:45:50|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|0
1723700760000|2024-08-15 05:46:00|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|1
1723700770000|2024-08-15 05:46:10|2086.1|2085.8|2086.2|2085.9|2086.3|2086|2086.1|2085.8|3
1723700780000|2024-08-15 05:46:20|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723700790000|2024-08-15 05:46:30|||||||||5
1723700810000|2024-08-15 05:46:50|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|2
1723700820000|2024-08-15 05:47:00|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723700830000|2024-08-15 05:47:10|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|2
1723700840000|2024-08-15 05:47:20|2086.2|2085.9|2086|2085.7|2086.3|2086|2086|2085.7|4
1723700850000|2024-08-15 05:47:30|2085.9|2085.6|2085.5|2085.2|2085.9|2085.6|2085.4|2085.1|21
1723700860000|2024-08-15 05:47:40|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|27
1723700870000|2024-08-15 05:47:50|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723700880000|2024-08-15 05:48:00|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.8|2085.5|2
1723700890000|2024-08-15 05:48:10|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|0
1723700900000|2024-08-15 05:48:20|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|2
1723700910000|2024-08-15 05:48:30|2086.1|2085.8|2086.3|2086|2086.3|2086|2086.1|2085.8|0
1723700920000|2024-08-15 05:48:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2
1723700930000|2024-08-15 05:48:50|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|6
1723700940000|2024-08-15 05:49:00|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2086.1|2085.8|1
1723700950000|2024-08-15 05:49:10|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723700960000|2024-08-15 05:49:20|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723700970000|2024-08-15 05:49:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|0
1723700980000|2024-08-15 05:49:40|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723700990000|2024-08-15 05:49:50|2086|2085.7|2086|2085.7|2086|2085.7|2085.9|2085.6|0
1723701000000|2024-08-15 05:50:00|2086.1|2085.8|2086|2085.7|2086.3|2086|2085.9|2085.6|2
1723701010000|2024-08-15 05:50:10|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723701020000|2024-08-15 05:50:20|2085.9|2085.6|2086|2085.7|2086.1|2085.8|2085.9|2085.6|0
1723701030000|2024-08-15 05:50:30|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086|2085.7|0
1723701040000|2024-08-15 05:50:40|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|4
1723701050000|2024-08-15 05:50:50|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.5|2085.2|3
1723701060000|2024-08-15 05:51:00|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|1
1723701070000|2024-08-15 05:51:10|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|1
1723701080000|2024-08-15 05:51:20|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|0
1723701090000|2024-08-15 05:51:30|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|14
1723701100000|2024-08-15 05:51:40|2086|2085.7|2086.1|2085.8|2086.2|2085.9|2086|2085.7|1
1723701110000|2024-08-15 05:51:50|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|0
1723701120000|2024-08-15 05:52:00|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.1|2085.8|0
1723701130000|2024-08-15 05:52:10|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|0
1723701140000|2024-08-15 05:52:20|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|0
1723701150000|2024-08-15 05:52:30|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|0
1723701160000|2024-08-15 05:52:40|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|0
1723701170000|2024-08-15 05:52:50|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|2
1723701180000|2024-08-15 05:53:00|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|0
1723701190000|2024-08-15 05:53:10|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.3|2086|1
1723701200000|2024-08-15 05:53:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723701210000|2024-08-15 05:53:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1723701220000|2024-08-15 05:53:40|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|2
1723701230000|2024-08-15 05:53:50|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723701240000|2024-08-15 05:54:00|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|2
1723701260000|2024-08-15 05:54:20|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.3|2086|4
1723701270000|2024-08-15 05:54:30|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|1
1723701280000|2024-08-15 05:54:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|1
1723701290000|2024-08-15 05:54:50|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723701300000|2024-08-15 05:55:00|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723701320000|2024-08-15 05:55:20|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|0
1723701330000|2024-08-15 05:55:30|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723701340000|2024-08-15 05:55:40|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|3
1723701350000|2024-08-15 05:55:50|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723701360000|2024-08-15 05:56:00|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723701380000|2024-08-15 05:56:20|2086.4|2086.1|2086.3|2086|2086.5|2086.2|2086.3|2086|1
1723701390000|2024-08-15 05:56:30|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|1
1723701400000|2024-08-15 05:56:40|2086.3|2086|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|2
1723701410000|2024-08-15 05:56:50|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723701430000|2024-08-15 05:57:10|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|0
1723701440000|2024-08-15 05:57:20|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|1
1723701450000|2024-08-15 05:57:30|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|1
1723701460000|2024-08-15 05:57:40|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723701470000|2024-08-15 05:57:50|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|1
1723701480000|2024-08-15 05:58:00|2086.5|2086.2|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|2
1723701490000|2024-08-15 05:58:10|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|4
1723701510000|2024-08-15 05:58:30|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|2
1723701520000|2024-08-15 05:58:40|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|1
1723701530000|2024-08-15 05:58:50|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|1
1723701540000|2024-08-15 05:59:00|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723701560000|2024-08-15 05:59:20|2087.1|2086.8|2087.2|2086.9|2087.3|2087|2087.1|2086.8|1
1723701570000|2024-08-15 05:59:30|2087.3|2087|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723701580000|2024-08-15 05:59:40|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|3
1723701590000|2024-08-15 05:59:50|2087.3|2087|2087.2|2086.9|2087.3|2087|2087|2086.7|5
1723701600000|2024-08-15 06:00:00|2087.3|2087|2086.9|2086.6|2087.3|2087|2086.8|2086.5|2
1723701610000|2024-08-15 06:00:10|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.8|2086.5|0
1723701620000|2024-08-15 06:00:20|2086.3|2086|2086.3|2086|2086.3|2086|2085.9|2085.6|34
1723701630000|2024-08-15 06:00:30|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723701640000|2024-08-15 06:00:40|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|1
1723701650000|2024-08-15 06:00:50|2086.4|2086.1|2086.3|2086|2086.5|2086.2|2086.3|2086|0
1723701660000|2024-08-15 06:01:00|2086.2|2085.9|2086.8|2086.5|2086.8|2086.5|2086.2|2085.9|2
1723701670000|2024-08-15 06:01:10|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|1
1723701680000|2024-08-15 06:01:20|2086.6|2086.3|2086.3|2086|2086.7|2086.4|2086.3|2086|0
1723701690000|2024-08-15 06:01:30|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.3|2086|1
1723701700000|2024-08-15 06:01:40|2086.5|2086.2|2086.3|2086|2086.5|2086.2|2086.3|2086|0
1723701710000|2024-08-15 06:01:50|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.3|2086|0
1723701720000|2024-08-15 06:02:00|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|0
1723701730000|2024-08-15 06:02:10|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.3|2086|0
1723701740000|2024-08-15 06:02:20|2086.5|2086.2|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|1
1723701750000|2024-08-15 06:02:30|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|0
1723701770000|2024-08-15 06:02:50|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|0
1723701780000|2024-08-15 06:03:00|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|3
1723701790000|2024-08-15 06:03:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|1
1723701800000|2024-08-15 06:03:20|2086.6|2086.3|2086.3|2086|2086.6|2086.3|2086.2|2085.9|3
1723701810000|2024-08-15 06:03:30|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|0
1723701820000|2024-08-15 06:03:40|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2086.1|2085.8|4
1723701830000|2024-08-15 06:03:50|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|0
1723701840000|2024-08-15 06:04:00|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723701850000|2024-08-15 06:04:10|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|0
1723701870000|2024-08-15 06:04:30|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2
1723701880000|2024-08-15 06:04:40|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|2
1723701890000|2024-08-15 06:04:50|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|1
1723701900000|2024-08-15 06:05:00|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|1
1723701910000|2024-08-15 06:05:10|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|1
1723701920000|2024-08-15 06:05:20|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|0
1723701930000|2024-08-15 06:05:30|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|1
1723701950000|2024-08-15 06:05:50|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|1
1723701970000|2024-08-15 06:06:10|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|1
1723701980000|2024-08-15 06:06:20|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|1
1723701990000|2024-08-15 06:06:30|||||||||1
1723702000000|2024-08-15 06:06:40|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|1
1723702010000|2024-08-15 06:06:50|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|0
1723702020000|2024-08-15 06:07:00|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|0
1723702030000|2024-08-15 06:07:10|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|0
1723702050000|2024-08-15 06:07:30|2086.4|2086.1|2086.4|2086.1|2086.6|2086.3|2086.3|2086|3
1723702060000|2024-08-15 06:07:40|2086.3|2086|2086.6|2086.3|2086.7|2086.4|2086.3|2086|3
1723702070000|2024-08-15 06:07:50|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|0
1723702080000|2024-08-15 06:08:00|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723702090000|2024-08-15 06:08:10|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|0
1723702110000|2024-08-15 06:08:30|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|0
1723702120000|2024-08-15 06:08:40|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|0
1723702130000|2024-08-15 06:08:50|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|1
1723702140000|2024-08-15 06:09:00|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|0
1723702150000|2024-08-15 06:09:10|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|1
1723702170000|2024-08-15 06:09:30|2086.4|2086.1|2086.3|2086|2086.5|2086.2|2086.3|2086|0
1723702180000|2024-08-15 06:09:40|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|0
1723702190000|2024-08-15 06:09:50|2086.4|2086.1|2086.3|2086|2086.5|2086.2|2086.3|2086|0
1723702210000|2024-08-15 06:10:10|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|2
1723702220000|2024-08-15 06:10:20|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|1
1723702230000|2024-08-15 06:10:30|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|0
1723702240000|2024-08-15 06:10:40|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|3
1723702250000|2024-08-15 06:10:50|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|3
1723702260000|2024-08-15 06:11:00|2086.3|2086|2086.4|2086.1|2086.6|2086.3|2086.3|2086|3
1723702270000|2024-08-15 06:11:10|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|0
1723702280000|2024-08-15 06:11:20|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|4
1723702290000|2024-08-15 06:11:30|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.1|2085.8|1
1723702300000|2024-08-15 06:11:40|2086.3|2086|2086.1|2085.8|2086.3|2086|2086.1|2085.8|5
1723702310000|2024-08-15 06:11:50|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|2
1723702320000|2024-08-15 06:12:00|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723702340000|2024-08-15 06:12:20|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|1
1723702350000|2024-08-15 06:12:30|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|0
1723702360000|2024-08-15 06:12:40|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|1
1723702370000|2024-08-15 06:12:50|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|0
1723702380000|2024-08-15 06:13:00|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723702390000|2024-08-15 06:13:10|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723702400000|2024-08-15 06:13:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723702410000|2024-08-15 06:13:30|2086.6|2086.3|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|7
1723702420000|2024-08-15 06:13:40|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|0
1723702430000|2024-08-15 06:13:50|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|0
1723702440000|2024-08-15 06:14:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723702450000|2024-08-15 06:14:10|2086.6|2086.3|2087.4|2087.1|2087.5|2087.2|2086.6|2086.3|79
1723702460000|2024-08-15 06:14:20|2087.6|2087.3|2087.3|2087|2087.6|2087.3|2087.3|2087|13
1723702470000|2024-08-15 06:14:30|2087.1|2086.8|2087.3|2087|2087.3|2087|2087.1|2086.8|0
1723702480000|2024-08-15 06:14:40|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723702490000|2024-08-15 06:14:50|2087.3|2087|2087.3|2087|2087.4|2087.1|2087.2|2086.9|0
1723702500000|2024-08-15 06:15:00|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|5
1723702520000|2024-08-15 06:15:20|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|1
1723702530000|2024-08-15 06:15:30|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|1
1723702550000|2024-08-15 06:15:50|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|1
1723702560000|2024-08-15 06:16:00|||||||||2
1723702570000|2024-08-15 06:16:10|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|0
1723702580000|2024-08-15 06:16:20|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|1
1723702590000|2024-08-15 06:16:30|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|2
1723702600000|2024-08-15 06:16:40|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723702610000|2024-08-15 06:16:50|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723702620000|2024-08-15 06:17:00|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|0
1723702630000|2024-08-15 06:17:10|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723702640000|2024-08-15 06:17:20|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723702650000|2024-08-15 06:17:30|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723702670000|2024-08-15 06:17:50|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|1
1723702710000|2024-08-15 06:18:30|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|4
1723702720000|2024-08-15 06:18:40|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723702740000|2024-08-15 06:19:00|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|1
1723702750000|2024-08-15 06:19:10|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|0
1723702760000|2024-08-15 06:19:20|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|0
1723702770000|2024-08-15 06:19:30|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|0
1723702790000|2024-08-15 06:19:50|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|3
1723702800000|2024-08-15 06:20:00|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086|2085.7|11
1723702810000|2024-08-15 06:20:10|2086.2|2085.9|2086.1|2085.8|2086.3|2086|2086.1|2085.8|1
1723702820000|2024-08-15 06:20:20|2086.2|2085.9|2086.1|2085.8|2086.2|2085.9|2086|2085.7|3
1723702830000|2024-08-15 06:20:30|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|1
1723702860000|2024-08-15 06:21:00|2086|2085.7|2085.9|2085.6|2086|2085.7|2085.9|2085.6|4
1723702870000|2024-08-15 06:21:10|2086.1|2085.8|2086|2085.7|2086.3|2086|2086|2085.7|15
1723702880000|2024-08-15 06:21:20|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|8
1723702890000|2024-08-15 06:21:30|2085.3|2085|2085.4|2085.1|2085.6|2085.3|2085.3|2085|3
1723702900000|2024-08-15 06:21:40|2085.3|2085|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|3
1723702910000|2024-08-15 06:21:50|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|2
1723702920000|2024-08-15 06:22:00|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085.2|2084.9|0
1723702930000|2024-08-15 06:22:10|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.7|2084.4|7
1723702940000|2024-08-15 06:22:20|2084.7|2084.4|2085|2084.7|2085.1|2084.8|2084.7|2084.4|1
1723702950000|2024-08-15 06:22:30|2084.9|2084.6|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|1
1723702960000|2024-08-15 06:22:40|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2085|2084.7|0
1723702970000|2024-08-15 06:22:50|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|0
1723702980000|2024-08-15 06:23:00|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|0
1723702990000|2024-08-15 06:23:10|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|7
1723703000000|2024-08-15 06:23:20|2084.9|2084.6|2084.7|2084.4|2084.9|2084.6|2084.7|2084.4|1
1723703010000|2024-08-15 06:23:30|2084.5|2084.2|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|2
1723703020000|2024-08-15 06:23:40|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|0
1723703030000|2024-08-15 06:23:50|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|0
1723703040000|2024-08-15 06:24:00|2084.9|2084.6|2084.9|2084.6|2085|2084.7|2084.9|2084.6|2
1723703050000|2024-08-15 06:24:10|2085|2084.7|2085|2084.7|2085|2084.7|2084.9|2084.6|1
1723703060000|2024-08-15 06:24:20|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|1
1723703070000|2024-08-15 06:24:30|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2085|2084.7|9
1723703080000|2024-08-15 06:24:40|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|4
1723703100000|2024-08-15 06:25:00|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2
1723703110000|2024-08-15 06:25:10|2085|2084.7|2085.2|2084.9|2085.2|2084.9|2085|2084.7|1
1723703120000|2024-08-15 06:25:20|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2085.1|2084.8|4
1723703130000|2024-08-15 06:25:30|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|0
1723703150000|2024-08-15 06:25:50|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|4
1723703160000|2024-08-15 06:26:00|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.3|2085|4
1723703170000|2024-08-15 06:26:10|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|1
1723703200000|2024-08-15 06:26:40|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|3
1723703210000|2024-08-15 06:26:50|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|3
1723703240000|2024-08-15 06:27:20|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|1
1723703250000|2024-08-15 06:27:30|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|2
1723703260000|2024-08-15 06:27:40|2085.9|2085.6|2086|2085.7|2086|2085.7|2085.9|2085.6|1
1723703270000|2024-08-15 06:27:50|||||||||4
1723703280000|2024-08-15 06:28:00|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2
1723703290000|2024-08-15 06:28:10|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723703310000|2024-08-15 06:28:30|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|1
1723703320000|2024-08-15 06:28:40|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723703340000|2024-08-15 06:29:00|2085.8|2085.5|2085.8|2085.5|2086|2085.7|2085.8|2085.5|4
1723703350000|2024-08-15 06:29:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|1
1723703370000|2024-08-15 06:29:30|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|8
1723703380000|2024-08-15 06:29:40|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|0
1723703390000|2024-08-15 06:29:50|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723703400000|2024-08-15 06:30:00|2085.7|2085.4|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|4
1723703410000|2024-08-15 06:30:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|1
1723703420000|2024-08-15 06:30:20|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|3
1723703430000|2024-08-15 06:30:30|2085.5|2085.2|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|4
1723703450000|2024-08-15 06:30:50|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723703460000|2024-08-15 06:31:00|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|1
1723703470000|2024-08-15 06:31:10|2085.7|2085.4|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|4
1723703480000|2024-08-15 06:31:20|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|1
1723703490000|2024-08-15 06:31:30|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.6|2085.3|0
1723703500000|2024-08-15 06:31:40|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|0
1723703510000|2024-08-15 06:31:50|2085.8|2085.5|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|0
1723703520000|2024-08-15 06:32:00|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|1
1723703540000|2024-08-15 06:32:20|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|0
1723703550000|2024-08-15 06:32:30|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|3
1723703560000|2024-08-15 06:32:40|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|0
1723703570000|2024-08-15 06:32:50|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|0
1723703580000|2024-08-15 06:33:00|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|1
1723703590000|2024-08-15 06:33:10|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|0
1723703600000|2024-08-15 06:33:20|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|0
1723703610000|2024-08-15 06:33:30|||||||||1
1723703630000|2024-08-15 06:33:50|2086|2085.7|2085.8|2085.5|2086|2085.7|2085.8|2085.5|4
1723703640000|2024-08-15 06:34:00|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|1
1723703660000|2024-08-15 06:34:20|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|1
1723703670000|2024-08-15 06:34:30|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|0
1723703690000|2024-08-15 06:34:50|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|1
1723703700000|2024-08-15 06:35:00|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|0
1723703720000|2024-08-15 06:35:20|||||||||1
1723703730000|2024-08-15 06:35:30|2085.9|2085.6|2086.4|2086.1|2086.4|2086.1|2085.8|2085.5|8
1723703740000|2024-08-15 06:35:40|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|1
1723703750000|2024-08-15 06:35:50|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2086.3|2086|4
1723703770000|2024-08-15 06:36:10|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|6
1723703790000|2024-08-15 06:36:30|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|2
1723703810000|2024-08-15 06:36:50|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723703820000|2024-08-15 06:37:00|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|1
1723703840000|2024-08-15 06:37:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2
1723703850000|2024-08-15 06:37:30|2086.4|2086.1|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|19
1723703870000|2024-08-15 06:37:50|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|0
1723703880000|2024-08-15 06:38:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723703890000|2024-08-15 06:38:10|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|5
1723703900000|2024-08-15 06:38:20|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|0
1723703910000|2024-08-15 06:38:30|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|0
1723703920000|2024-08-15 06:38:40|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|1
1723703930000|2024-08-15 06:38:50|2087.1|2086.8|2087|2086.7|2087.2|2086.9|2086.9|2086.6|0
1723703940000|2024-08-15 06:39:00|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|1
1723703950000|2024-08-15 06:39:10|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723703960000|2024-08-15 06:39:20|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|1
1723703970000|2024-08-15 06:39:30|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|1
1723703980000|2024-08-15 06:39:40|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|1
1723703990000|2024-08-15 06:39:50|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723704000000|2024-08-15 06:40:00|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|2
1723704010000|2024-08-15 06:40:10|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|1
1723704020000|2024-08-15 06:40:20|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723704030000|2024-08-15 06:40:30|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|0
1723704040000|2024-08-15 06:40:40|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|4
1723704050000|2024-08-15 06:40:50|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|0
1723704060000|2024-08-15 06:41:00|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|0
1723704070000|2024-08-15 06:41:10|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|1
1723704120000|2024-08-15 06:42:00|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|1
1723704140000|2024-08-15 06:42:20|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|5
1723704150000|2024-08-15 06:42:30|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|2
1723704170000|2024-08-15 06:42:50|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|1
1723704180000|2024-08-15 06:43:00|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|0
1723704210000|2024-08-15 06:43:30|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|1
1723704220000|2024-08-15 06:43:40|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|0
1723704230000|2024-08-15 06:43:50|||||||||4
1723704240000|2024-08-15 06:44:00|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|2
1723704250000|2024-08-15 06:44:10|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|2
1723704260000|2024-08-15 06:44:20|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|1
1723704270000|2024-08-15 06:44:30|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|0
1723704280000|2024-08-15 06:44:40|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|0
1723704290000|2024-08-15 06:44:50|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.9|2086.6|2
1723704300000|2024-08-15 06:45:00|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723704320000|2024-08-15 06:45:20|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|0
1723704330000|2024-08-15 06:45:30|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|1
1723704340000|2024-08-15 06:45:40|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|2
1723704350000|2024-08-15 06:45:50|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|0
1723704360000|2024-08-15 06:46:00|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|8
1723704370000|2024-08-15 06:46:10|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|1
1723704380000|2024-08-15 06:46:20|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|1
1723704390000|2024-08-15 06:46:30|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|3
1723704410000|2024-08-15 06:46:50|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|0
1723704430000|2024-08-15 06:47:10|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|3
1723704450000|2024-08-15 06:47:30|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|0
1723704480000|2024-08-15 06:48:00|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|0
1723704490000|2024-08-15 06:48:10|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.8|2086.5|0
1723704500000|2024-08-15 06:48:20|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|2
1723704510000|2024-08-15 06:48:30|||||||||1
1723704530000|2024-08-15 06:48:50|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086.5|2086.2|3
1723704540000|2024-08-15 06:49:00|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|0
1723704560000|2024-08-15 06:49:20|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|3
1723704570000|2024-08-15 06:49:30|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|2
1723704580000|2024-08-15 06:49:40|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|0
1723704590000|2024-08-15 06:49:50|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|1
1723704600000|2024-08-15 06:50:00|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|0
1723704610000|2024-08-15 06:50:10|2086.8|2086.5|2087|2086.7|2087|2086.7|2086.7|2086.4|2
1723704650000|2024-08-15 06:50:50|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|0
1723704660000|2024-08-15 06:51:00|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723704670000|2024-08-15 06:51:10|2087.1|2086.8|2087.6|2087.3|2087.8|2087.5|2087.1|2086.8|9
1723704680000|2024-08-15 06:51:20|2087.5|2087.2|2087.2|2086.9|2087.6|2087.3|2087.2|2086.9|2
1723704690000|2024-08-15 06:51:30|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|0
1723704700000|2024-08-15 06:51:40|2087.4|2087.1|2087.2|2086.9|2087.4|2087.1|2087.2|2086.9|0
1723704710000|2024-08-15 06:51:50|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|3
1723704720000|2024-08-15 06:52:00|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|1
1723704730000|2024-08-15 06:52:10|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|2
1723704740000|2024-08-15 06:52:20|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|6
1723704750000|2024-08-15 06:52:30|2086.8|2086.5|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|7
1723704760000|2024-08-15 06:52:40|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|0
1723704770000|2024-08-15 06:52:50|2086.8|2086.5|2087|2086.7|2087.1|2086.8|2086.8|2086.5|4
1723704780000|2024-08-15 06:53:00|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|4
1723704790000|2024-08-15 06:53:10|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|1
1723704800000|2024-08-15 06:53:20|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|8
1723704810000|2024-08-15 06:53:30|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|3
1723704820000|2024-08-15 06:53:40|2086.6|2086.3|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|7
1723704830000|2024-08-15 06:53:50|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|5
1723704840000|2024-08-15 06:54:00|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|2
1723704850000|2024-08-15 06:54:10|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|2
1723704860000|2024-08-15 06:54:20|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2
1723704880000|2024-08-15 06:54:40|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2
1723704890000|2024-08-15 06:54:50|2086.6|2086.3|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|17
1723704900000|2024-08-15 06:55:00|2086.2|2085.9|2086.7|2086.4|2086.7|2086.4|2086.2|2085.9|12
1723704910000|2024-08-15 06:55:10|2086.6|2086.3|2086.7|2086.4|2086.8|2086.5|2086.6|2086.3|3
1723704920000|2024-08-15 06:55:20|2086.8|2086.5|2086.8|2086.5|2087|2086.7|2086.7|2086.4|2
1723704930000|2024-08-15 06:55:30|2087|2086.7|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|6
1723704940000|2024-08-15 06:55:40|2087.1|2086.8|2087.3|2087|2087.3|2087|2087.1|2086.8|0
1723704950000|2024-08-15 06:55:50|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723704960000|2024-08-15 06:56:00|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723704980000|2024-08-15 06:56:20|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|1
1723705030000|2024-08-15 06:57:10|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|0
1723705040000|2024-08-15 06:57:20|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|0
1723705050000|2024-08-15 06:57:30|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|0
1723705060000|2024-08-15 06:57:40|2087.2|2086.9|2087.2|2086.9|2087.3|2087|2087.2|2086.9|1
1723705090000|2024-08-15 06:58:10|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|0
1723705100000|2024-08-15 06:58:20|2086.8|2086.5|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|5
1723705110000|2024-08-15 06:58:30|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2
1723705120000|2024-08-15 06:58:40|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|1
1723705140000|2024-08-15 06:59:00|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|2
1723705150000|2024-08-15 06:59:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723705160000|2024-08-15 06:59:20|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2
1723705170000|2024-08-15 06:59:30|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2086.3|2086|7
1723705180000|2024-08-15 06:59:40|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|4
1723705190000|2024-08-15 06:59:50|2086.6|2086.3|2086.7|2086.4|2086.8|2086.5|2086.5|2086.2|12
1723705200000|2024-08-15 07:00:00|2086.6|2086.3|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|15
1723705210000|2024-08-15 07:00:10|2086.1|2085.8|2086.3|2086|2086.3|2086|2086.1|2085.8|2
1723705220000|2024-08-15 07:00:20|2086.1|2085.8|2086.2|2085.9|2086.3|2086|2086.1|2085.8|5
1723705230000|2024-08-15 07:00:30|2086.3|2086|2086.6|2086.3|2086.7|2086.4|2086.3|2086|16
1723705240000|2024-08-15 07:00:40|2086.8|2086.5|2086.8|2086.5|2087|2086.7|2086.8|2086.5|9
1723705250000|2024-08-15 07:00:50|2086.6|2086.3|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|4
1723705260000|2024-08-15 07:01:00|2086.5|2086.2|2085.9|2085.6|2086.8|2086.5|2085.9|2085.6|14
1723705270000|2024-08-15 07:01:10|2086|2085.7|2085.8|2085.5|2086|2085.7|2085.8|2085.5|6
1723705280000|2024-08-15 07:01:20|2085.9|2085.6|2086|2085.7|2086.2|2085.9|2085.9|2085.6|4
1723705290000|2024-08-15 07:01:30|||||||||2
1723705300000|2024-08-15 07:01:40|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|0
1723705310000|2024-08-15 07:01:50|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|0
1723705320000|2024-08-15 07:02:00|2086.3|2086|2086.6|2086.3|2086.6|2086.3|2086.3|2086|4
1723705330000|2024-08-15 07:02:10|2086.7|2086.4|2086.4|2086.1|2086.7|2086.4|2086.4|2086.1|3
1723705340000|2024-08-15 07:02:20|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723705350000|2024-08-15 07:02:30|2085.9|2085.6|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|3
1723705360000|2024-08-15 07:02:40|2085.9|2085.6|2085.9|2085.6|2086|2085.7|2085.9|2085.6|0
1723705370000|2024-08-15 07:02:50|2086|2085.7|2085.6|2085.3|2086|2085.7|2085.4|2085.1|4
1723705380000|2024-08-15 07:03:00|2085.7|2085.4|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|2
1723705390000|2024-08-15 07:03:10|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|0
1723705400000|2024-08-15 07:03:20|2085.8|2085.5|2085.1|2084.8|2085.8|2085.5|2085.1|2084.8|8
1723705410000|2024-08-15 07:03:30|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2085|2084.7|10
1723705420000|2024-08-15 07:03:40|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|3
1723705430000|2024-08-15 07:03:50|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|2
1723705440000|2024-08-15 07:04:00|2085.1|2084.8|2085.1|2084.8|2085.2|2084.9|2085|2084.7|15
1723705450000|2024-08-15 07:04:10|2085.2|2084.9|2085.7|2085.4|2085.7|2085.4|2085.2|2084.9|7
1723705460000|2024-08-15 07:04:20|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|1
1723705470000|2024-08-15 07:04:30|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|1
1723705490000|2024-08-15 07:04:50|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|1
1723705500000|2024-08-15 07:05:00|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|3
1723705510000|2024-08-15 07:05:10|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|1
1723705520000|2024-08-15 07:05:20|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.7|2085.4|7
1723705530000|2024-08-15 07:05:30|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|2
1723705540000|2024-08-15 07:05:40|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|5
1723705550000|2024-08-15 07:05:50|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|8
1723705560000|2024-08-15 07:06:00|2085.2|2084.9|2085.6|2085.3|2085.6|2085.3|2085.2|2084.9|8
1723705570000|2024-08-15 07:06:10|2085.5|2085.2|2085.4|2085.1|2085.5|2085.2|2085.3|2085|1
1723705580000|2024-08-15 07:06:20|2085.3|2085|2085.3|2085|2085.4|2085.1|2085.2|2084.9|1
1723705590000|2024-08-15 07:06:30|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.2|2084.9|5
1723705600000|2024-08-15 07:06:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723705610000|2024-08-15 07:06:50|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|1
1723705620000|2024-08-15 07:07:00|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.4|2085.1|22
1723705630000|2024-08-15 07:07:10|2085.6|2085.3|2085.6|2085.3|2085.8|2085.5|2085.6|2085.3|3
1723705640000|2024-08-15 07:07:20|2085.7|2085.4|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|2
1723705660000|2024-08-15 07:07:40|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|3
1723705670000|2024-08-15 07:07:50|2085.9|2085.6|2086.1|2085.8|2086.1|2085.8|2085.9|2085.6|0
1723705680000|2024-08-15 07:08:00|2086|2085.7|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|1
1723705690000|2024-08-15 07:08:10|||||||||1
1723705700000|2024-08-15 07:08:20|||||||||5
1723705710000|2024-08-15 07:08:30|2085.8|2085.5|2085.5|2085.2|2085.8|2085.5|2085.5|2085.2|21
1723705720000|2024-08-15 07:08:40|2085.6|2085.3|2085.4|2085.1|2085.7|2085.4|2085.4|2085.1|11
1723705730000|2024-08-15 07:08:50|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.3|2085|12
1723705740000|2024-08-15 07:09:00|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.5|2085.2|5
1723705750000|2024-08-15 07:09:10|2085.7|2085.4|2085.9|2085.6|2085.9|2085.6|2085.5|2085.2|10
1723705760000|2024-08-15 07:09:20|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|3
1723705770000|2024-08-15 07:09:30|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|1
1723705780000|2024-08-15 07:09:40|2085.9|2085.6|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|2
1723705790000|2024-08-15 07:09:50|2085.9|2085.6|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|0
1723705800000|2024-08-15 07:10:00|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.4|2085.1|6
1723705810000|2024-08-15 07:10:10|2085.5|2085.2|2085.4|2085.1|2085.6|2085.3|2085.4|2085.1|2
1723705820000|2024-08-15 07:10:20|2085.3|2085|2085.1|2084.8|2085.3|2085|2085.1|2084.8|4
1723705830000|2024-08-15 07:10:30|2085|2084.7|2084.7|2084.4|2085|2084.7|2084.4|2084.1|26
1723705840000|2024-08-15 07:10:40|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.5|2084.2|0
1723705850000|2024-08-15 07:10:50|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.5|2084.2|8
1723705860000|2024-08-15 07:11:00|2084.7|2084.4|2084.7|2084.4|2084.8|2084.5|2084.6|2084.3|9
1723705870000|2024-08-15 07:11:10|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|3
1723705880000|2024-08-15 07:11:20|2085|2084.7|2085|2084.7|2085|2084.7|2085|2084.7|2
1723705890000|2024-08-15 07:11:30|2085.1|2084.8|2085|2084.7|2085.2|2084.9|2085|2084.7|2
1723705900000|2024-08-15 07:11:40|2085.1|2084.8|2085|2084.7|2085.2|2084.9|2085|2084.7|0
1723705910000|2024-08-15 07:11:50|2085.1|2084.8|2085.3|2085|2085.4|2085.1|2085|2084.7|2
1723705920000|2024-08-15 07:12:00|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723705930000|2024-08-15 07:12:10|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|1
1723705940000|2024-08-15 07:12:20|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723705950000|2024-08-15 07:12:30|2085.5|2085.2|2085.4|2085.1|2085.6|2085.3|2085.4|2085.1|2
1723705960000|2024-08-15 07:12:40|2085.5|2085.2|2085.2|2084.9|2085.6|2085.3|2085.2|2084.9|1
1723705970000|2024-08-15 07:12:50|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|0
1723705980000|2024-08-15 07:13:00|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|3
1723705990000|2024-08-15 07:13:10|2085.4|2085.1|2085.3|2085|2085.4|2085.1|2085.3|2085|1
1723706000000|2024-08-15 07:13:20|2085.4|2085.1|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|7
1723706030000|2024-08-15 07:13:50|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|6
1723706040000|2024-08-15 07:14:00|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|0
1723706050000|2024-08-15 07:14:10|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|3
1723706060000|2024-08-15 07:14:20|2086.2|2085.9|2085.8|2085.5|2086.3|2086|2085.8|2085.5|9
1723706070000|2024-08-15 07:14:30|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|10
1723706080000|2024-08-15 07:14:40|||||||||4
1723706090000|2024-08-15 07:14:50|2086|2085.7|2086|2085.7|2086.1|2085.8|2086|2085.7|2
1723706100000|2024-08-15 07:15:00|2086.1|2085.8|2085.8|2085.5|2086.1|2085.8|2085.8|2085.5|7
1723706110000|2024-08-15 07:15:10|2086|2085.7|2086.3|2086|2086.3|2086|2086|2085.7|3
1723706120000|2024-08-15 07:15:20|2086.2|2085.9|2086.2|2085.9|2086.3|2086|2086.2|2085.9|0
1723706130000|2024-08-15 07:15:30|2086.3|2086|2086.2|2085.9|2086.3|2086|2086.2|2085.9|2
1723706140000|2024-08-15 07:15:40|2086.1|2085.8|2086.3|2086|2086.3|2086|2086.1|2085.8|7
1723706150000|2024-08-15 07:15:50|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.3|2086|8
1723706160000|2024-08-15 07:16:00|2086.4|2086.1|2086.3|2086|2086.4|2086.1|2086.2|2085.9|7
1723706170000|2024-08-15 07:16:10|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|0
1723706180000|2024-08-15 07:16:20|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|3
1723706200000|2024-08-15 07:16:40|2086.2|2085.9|2086.3|2086|2086.4|2086.1|2086.2|2085.9|8
1723706230000|2024-08-15 07:17:10|2086.1|2085.8|2086|2085.7|2086.1|2085.8|2086|2085.7|6
1723706240000|2024-08-15 07:17:20|2085.9|2085.6|2085.5|2085.2|2085.9|2085.6|2085.5|2085.2|30
1723706250000|2024-08-15 07:17:30|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|10
1723706260000|2024-08-15 07:17:40|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.5|2085.2|4
1723706270000|2024-08-15 07:17:50|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.5|2085.2|11
1723706280000|2024-08-15 07:18:00|2085.5|2085.2|2085.7|2085.4|2085.9|2085.6|2085.5|2085.2|6
1723706290000|2024-08-15 07:18:10|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|1
1723706300000|2024-08-15 07:18:20|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|3
1723706310000|2024-08-15 07:18:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2
1723706320000|2024-08-15 07:18:40|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|0
1723706330000|2024-08-15 07:18:50|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|2
1723706340000|2024-08-15 07:19:00|2085.8|2085.5|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|1
1723706350000|2024-08-15 07:19:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2
1723706360000|2024-08-15 07:19:20|2085.5|2085.2|2085.5|2085.2|2085.5|2085.2|2085.4|2085.1|2
1723706370000|2024-08-15 07:19:30|2085.4|2085.1|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|3
1723706380000|2024-08-15 07:19:40|2085.3|2085|2085.3|2085|2085.3|2085|2085.2|2084.9|1
1723706390000|2024-08-15 07:19:50|2085.4|2085.1|2085.3|2085|2085.5|2085.2|2085.3|2085|0
1723706400000|2024-08-15 07:20:00|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|6
1723706420000|2024-08-15 07:20:20|2085.3|2085|2085|2084.7|2085.3|2085|2085|2084.7|10
1723706430000|2024-08-15 07:20:30|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|2
1723706440000|2024-08-15 07:20:40|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|8
1723706450000|2024-08-15 07:20:50|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.6|2084.3|17
1723706460000|2024-08-15 07:21:00|2084.7|2084.4|2084.9|2084.6|2084.9|2084.6|2084.7|2084.4|30
1723706470000|2024-08-15 07:21:10|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|13
1723706480000|2024-08-15 07:21:20|2085.2|2084.9|2084.8|2084.5|2085.2|2084.9|2084.8|2084.5|0
1723706490000|2024-08-15 07:21:30|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.9|2084.6|1
1723706500000|2024-08-15 07:21:40|2085.1|2084.8|2085.3|2085|2085.3|2085|2085.1|2084.8|0
1723706510000|2024-08-15 07:21:50|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|0
1723706520000|2024-08-15 07:22:00|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.3|2085|2
1723706530000|2024-08-15 07:22:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|0
1723706540000|2024-08-15 07:22:20|2085.5|2085.2|2085.7|2085.4|2085.7|2085.4|2085.5|2085.2|13
1723706550000|2024-08-15 07:22:30|2085.6|2085.3|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|0
1723706560000|2024-08-15 07:22:40|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|2
1723706570000|2024-08-15 07:22:50|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|6
1723706580000|2024-08-15 07:23:00|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|1
1723706590000|2024-08-15 07:23:10|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|3
1723706600000|2024-08-15 07:23:20|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|1
1723706610000|2024-08-15 07:23:30|2085.7|2085.4|2085.7|2085.4|2085.8|2085.5|2085.7|2085.4|0
1723706620000|2024-08-15 07:23:40|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|4
1723706630000|2024-08-15 07:23:50|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|3
1723706640000|2024-08-15 07:24:00|2085.9|2085.6|2086.2|2085.9|2086.2|2085.9|2085.9|2085.6|7
1723706650000|2024-08-15 07:24:10|2086.1|2085.8|2086.3|2086|2086.3|2086|2086.1|2085.8|0
1723706670000|2024-08-15 07:24:30|2086.2|2085.9|2086.3|2086|2086.3|2086|2086.2|2085.9|1
1723706680000|2024-08-15 07:24:40|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|4
1723706710000|2024-08-15 07:25:10|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|5
1723706720000|2024-08-15 07:25:20|2086.6|2086.3|2086.2|2085.9|2086.7|2086.4|2086.2|2085.9|23
1723706730000|2024-08-15 07:25:30|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|3
1723706740000|2024-08-15 07:25:40|2086.4|2086.1|2086|2085.7|2086.5|2086.2|2086|2085.7|10
1723706760000|2024-08-15 07:26:00|2086.1|2085.8|2086.4|2086.1|2086.4|2086.1|2086.1|2085.8|9
1723706780000|2024-08-15 07:26:20|2086.5|2086.2|2086.8|2086.5|2086.8|2086.5|2086.5|2086.2|3
1723706790000|2024-08-15 07:26:30|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|4
1723706800000|2024-08-15 07:26:40|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1723706820000|2024-08-15 07:27:00|2086.9|2086.6|2086.7|2086.4|2086.9|2086.6|2086.7|2086.4|2
1723706830000|2024-08-15 07:27:10|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|0
1723706850000|2024-08-15 07:27:30|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|5
1723706860000|2024-08-15 07:27:40|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|0
1723706880000|2024-08-15 07:28:00|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|6
1723706890000|2024-08-15 07:28:10|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2
1723706900000|2024-08-15 07:28:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|17
1723706910000|2024-08-15 07:28:30|||||||||1
1723706920000|2024-08-15 07:28:40|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|12
1723706930000|2024-08-15 07:28:50|2086.7|2086.4|2086.6|2086.3|2086.7|2086.4|2086.5|2086.2|5
1723706940000|2024-08-15 07:29:00|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|0
1723706950000|2024-08-15 07:29:10|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2
1723706960000|2024-08-15 07:29:20|2086.7|2086.4|2086.9|2086.6|2086.9|2086.6|2086.7|2086.4|0
1723706970000|2024-08-15 07:29:30|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2
1723706980000|2024-08-15 07:29:40|2087.1|2086.8|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|1
1723706990000|2024-08-15 07:29:50|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|1
1723707000000|2024-08-15 07:30:00|2086.9|2086.6|2086.8|2086.5|2087|2086.7|2086.8|2086.5|9
1723707010000|2024-08-15 07:30:10|2086.9|2086.6|2087.1|2086.8|2087.3|2087|2086.9|2086.6|25
1723707020000|2024-08-15 07:30:20|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|2
1723707030000|2024-08-15 07:30:30|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|1
1723707040000|2024-08-15 07:30:40|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.2|2086.9|4
1723707050000|2024-08-15 07:30:50|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|7
1723707060000|2024-08-15 07:31:00|2087.2|2086.9|2086.9|2086.6|2087.2|2086.9|2086.9|2086.6|2
1723707070000|2024-08-15 07:31:10|2087|2086.7|2087.2|2086.9|2087.2|2086.9|2087|2086.7|4
1723707080000|2024-08-15 07:31:20|2087|2086.7|2087.2|2086.9|2087.3|2087|2087|2086.7|1
1723707090000|2024-08-15 07:31:30|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.1|2086.8|0
1723707110000|2024-08-15 07:31:50|2087.3|2087|2087.2|2086.9|2087.3|2087|2087.2|2086.9|4
1723707120000|2024-08-15 07:32:00|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723707130000|2024-08-15 07:32:10|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|3
1723707140000|2024-08-15 07:32:20|2087.1|2086.8|2087.4|2087.1|2087.4|2087.1|2087.1|2086.8|3
1723707150000|2024-08-15 07:32:30|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|2
1723707160000|2024-08-15 07:32:40|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|3
1723707170000|2024-08-15 07:32:50|2086.9|2086.6|2086.8|2086.5|2087|2086.7|2086.8|2086.5|0
1723707180000|2024-08-15 07:33:00|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|3
1723707190000|2024-08-15 07:33:10|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2
1723707200000|2024-08-15 07:33:20|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|0
1723707210000|2024-08-15 07:33:30|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|1
1723707220000|2024-08-15 07:33:40|2086.5|2086.2|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|1
1723707230000|2024-08-15 07:33:50|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|0
1723707240000|2024-08-15 07:34:00|2086.6|2086.3|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|2
1723707250000|2024-08-15 07:34:10|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.5|2086.2|0
1723707260000|2024-08-15 07:34:20|2086.7|2086.4|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|3
1723707270000|2024-08-15 07:34:30|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|3
1723707280000|2024-08-15 07:34:40|2087.2|2086.9|2086.7|2086.4|2087.3|2087|2086.6|2086.3|4
1723707290000|2024-08-15 07:34:50|2086.6|2086.3|2086.6|2086.3|2086.7|2086.4|2086.6|2086.3|0
1723707300000|2024-08-15 07:35:00|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.3|2086|4
1723707310000|2024-08-15 07:35:10|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|0
1723707320000|2024-08-15 07:35:20|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|1
1723707330000|2024-08-15 07:35:30|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|1
1723707340000|2024-08-15 07:35:40|2086.5|2086.2|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|14
1723707350000|2024-08-15 07:35:50|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|2086.4|2086.1|0
1723707360000|2024-08-15 07:36:00|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.3|2086|1
1723707370000|2024-08-15 07:36:10|2086.4|2086.1|2086.6|2086.3|2086.6|2086.3|2086.4|2086.1|6
1723707380000|2024-08-15 07:36:20|2086.7|2086.4|2087.2|2086.9|2087.2|2086.9|2086.7|2086.4|0
1723707390000|2024-08-15 07:36:30|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|2
1723707400000|2024-08-15 07:36:40|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087|2086.7|0
1723707410000|2024-08-15 07:36:50|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|1
1723707420000|2024-08-15 07:37:00|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|3
1723707440000|2024-08-15 07:37:20|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|1
1723707460000|2024-08-15 07:37:40|2087|2086.7|2086.9|2086.6|2087|2086.7|2086.9|2086.6|3
1723707470000|2024-08-15 07:37:50|2087.2|2086.9|2087.5|2087.2|2087.5|2087.2|2087.2|2086.9|9
1723707480000|2024-08-15 07:38:00|2087.4|2087.1|2087.4|2087.1|2087.5|2087.2|2087.4|2087.1|1
1723707490000|2024-08-15 07:38:10|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1723707500000|2024-08-15 07:38:20|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|0
1723707510000|2024-08-15 07:38:30|||||||||1
1723707520000|2024-08-15 07:38:40|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|1
1723707530000|2024-08-15 07:38:50|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|0
1723707540000|2024-08-15 07:39:00|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723707550000|2024-08-15 07:39:10|2087.6|2087.3|2087.7|2087.4|2087.7|2087.4|2087.6|2087.3|4
1723707560000|2024-08-15 07:39:20|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|15
1723707570000|2024-08-15 07:39:30|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|1
1723707590000|2024-08-15 07:39:50|2088|2087.7|2088|2087.7|2088.1|2087.8|2087.9|2087.6|2
1723707600000|2024-08-15 07:40:00|2087.9|2087.6|2087.6|2087.3|2087.9|2087.6|2087.5|2087.2|8
1723707610000|2024-08-15 07:40:10|2087.5|2087.2|2087.1|2086.8|2087.5|2087.2|2087.1|2086.8|3
1723707620000|2024-08-15 07:40:20|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|2
1723707640000|2024-08-15 07:40:40|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723707650000|2024-08-15 07:40:50|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|2
1723707660000|2024-08-15 07:41:00|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.3|2087|1
1723707680000|2024-08-15 07:41:20|2087.3|2087|2087|2086.7|2087.3|2087|2087|2086.7|9
1723707690000|2024-08-15 07:41:30|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2
1723707700000|2024-08-15 07:41:40|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723707730000|2024-08-15 07:42:10|2087.1|2086.8|2087.2|2086.9|2087.3|2087|2087.1|2086.8|7
1723707740000|2024-08-15 07:42:20|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|0
1723707750000|2024-08-15 07:42:30|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|0
1723707760000|2024-08-15 07:42:40|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|2
1723707770000|2024-08-15 07:42:50|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2087|2086.7|0
1723707780000|2024-08-15 07:43:00|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.5|2086.2|3
1723707790000|2024-08-15 07:43:10|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|2
1723707800000|2024-08-15 07:43:20|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.7|2086.4|3
1723707810000|2024-08-15 07:43:30|2086.7|2086.4|2086.8|2086.5|2086.8|2086.5|2086.6|2086.3|7
1723707820000|2024-08-15 07:43:40|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|0
1723707830000|2024-08-15 07:43:50|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|2086.8|2086.5|3
1723707840000|2024-08-15 07:44:00|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|0
1723707850000|2024-08-15 07:44:10|2087|2086.7|2087|2086.7|2087|2086.7|2086.9|2086.6|2
1723707860000|2024-08-15 07:44:20|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|0
1723707880000|2024-08-15 07:44:40|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2086.7|2086.4|2
1723707890000|2024-08-15 07:44:50|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|1
1723707900000|2024-08-15 07:45:00|2086.6|2086.3|2086.8|2086.5|2087|2086.7|2086.6|2086.3|6
1723707910000|2024-08-15 07:45:10|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.8|2086.5|3
1723707920000|2024-08-15 07:45:20|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|5
1723707930000|2024-08-15 07:45:30|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|1
1723707940000|2024-08-15 07:45:40|2087.6|2087.3|2087.1|2086.8|2087.6|2087.3|2087|2086.7|3
1723707950000|2024-08-15 07:45:50|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723707960000|2024-08-15 07:46:00|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|1
1723707990000|2024-08-15 07:46:30|2087.2|2086.9|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|0
1723708000000|2024-08-15 07:46:40|2087.5|2087.2|2087.1|2086.8|2087.5|2087.2|2087.1|2086.8|4
1723708010000|2024-08-15 07:46:50|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|2
1723708020000|2024-08-15 07:47:00|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|10
1723708030000|2024-08-15 07:47:10|2086.8|2086.5|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|8
1723708050000|2024-08-15 07:47:30|||||||||1
1723708060000|2024-08-15 07:47:40|2086.9|2086.6|2086.8|2086.5|2086.9|2086.6|2086.8|2086.5|2
1723708070000|2024-08-15 07:47:50|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.9|2086.6|2
1723708090000|2024-08-15 07:48:10|2087.1|2086.8|2087.2|2086.9|2087.2|2086.9|2087.1|2086.8|4
1723708100000|2024-08-15 07:48:20|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|6
1723708110000|2024-08-15 07:48:30|2087.7|2087.4|2087.6|2087.3|2087.9|2087.6|2087.6|2087.3|4
1723708120000|2024-08-15 07:48:40|2087.7|2087.4|2088|2087.7|2088|2087.7|2087.7|2087.4|1
1723708130000|2024-08-15 07:48:50|2087.9|2087.6|2087.9|2087.6|2088|2087.7|2087.9|2087.6|1
1723708140000|2024-08-15 07:49:00|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|1
1723708150000|2024-08-15 07:49:10|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|1
1723708160000|2024-08-15 07:49:20|2087.4|2087.1|2087.5|2087.2|2087.5|2087.2|2087.3|2087|1
1723708170000|2024-08-15 07:49:30|2087.4|2087.1|2087.3|2087|2087.5|2087.2|2087.3|2087|0
1723708180000|2024-08-15 07:49:40|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|2087.2|2086.9|0
1723708190000|2024-08-15 07:49:50|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|2
1723708200000|2024-08-15 07:50:00|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|2087.4|2087.1|1
1723708210000|2024-08-15 07:50:10|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|4
1723708220000|2024-08-15 07:50:20|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|1
1723708250000|2024-08-15 07:50:50|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|1
1723708260000|2024-08-15 07:51:00|2087.7|2087.4|2088|2087.7|2088.1|2087.8|2087.7|2087.4|6
1723708270000|2024-08-15 07:51:10|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|1
1723708290000|2024-08-15 07:51:30|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2088|2087.7|3
1723708300000|2024-08-15 07:51:40|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|2
1723708310000|2024-08-15 07:51:50|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|0
1723708320000|2024-08-15 07:52:00|2088|2087.7|2088|2087.7|2088|2087.7|2087.9|2087.6|2
1723708330000|2024-08-15 07:52:10|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|0
1723708340000|2024-08-15 07:52:20|2088.1|2087.8|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|3
1723708360000|2024-08-15 07:52:40|2087.7|2087.4|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|5
1723708380000|2024-08-15 07:53:00|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|1
1723708390000|2024-08-15 07:53:10|2087.8|2087.5|2087.6|2087.3|2087.8|2087.5|2087.5|2087.2|0
1723708400000|2024-08-15 07:53:20|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|2087.5|2087.2|0
1723708410000|2024-08-15 07:53:30|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|3
1723708420000|2024-08-15 07:53:40|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|3
1723708430000|2024-08-15 07:53:50|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|6
1723708440000|2024-08-15 07:54:00|2087.5|2087.2|2087.6|2087.3|2087.6|2087.3|2087.5|2087.2|0
1723708450000|2024-08-15 07:54:10|2087.5|2087.2|2087.7|2087.4|2087.8|2087.5|2087.5|2087.2|6
1723708460000|2024-08-15 07:54:20|2087.8|2087.5|2087.7|2087.4|2087.8|2087.5|2087.7|2087.4|0
1723708470000|2024-08-15 07:54:30|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|0
1723708480000|2024-08-15 07:54:40|2087.6|2087.3|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|2
1723708490000|2024-08-15 07:54:50|2087.7|2087.4|2087.6|2087.3|2087.7|2087.4|2087.6|2087.3|0
1723708500000|2024-08-15 07:55:00|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2
1723708510000|2024-08-15 07:55:10|2087.9|2087.6|2087.7|2087.4|2087.9|2087.6|2087.7|2087.4|3
1723708520000|2024-08-15 07:55:20|2087.6|2087.3|2087.4|2087.1|2087.6|2087.3|2087.4|2087.1|3
1723708530000|2024-08-15 07:55:30|2087.3|2087|2087.8|2087.5|2087.8|2087.5|2087.3|2087|6
1723708540000|2024-08-15 07:55:40|2087.9|2087.6|2087.8|2087.5|2087.9|2087.6|2087.8|2087.5|1
1723708550000|2024-08-15 07:55:50|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.5|2087.2|13
1723708560000|2024-08-15 07:56:00|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.9|2087.6|1
1723708570000|2024-08-15 07:56:10|2088.1|2087.8|2088.4|2088.1|2088.5|2088.2|2088.1|2087.8|17
1723708580000|2024-08-15 07:56:20|2088.3|2088|2088.3|2088|2088.3|2088|2088.3|2088|1
1723708590000|2024-08-15 07:56:30|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|0
1723708600000|2024-08-15 07:56:40|2088.3|2088|2088.4|2088.1|2088.5|2088.2|2088.3|2088|4
1723708610000|2024-08-15 07:56:50|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|1
1723708620000|2024-08-15 07:57:00|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|3
1723708630000|2024-08-15 07:57:10|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|1
1723708640000|2024-08-15 07:57:20|2088.1|2087.8|2088.2|2087.9|2088.2|2087.9|2088.1|2087.8|0
1723708650000|2024-08-15 07:57:30|2088.3|2088|2088.2|2087.9|2088.3|2088|2088.2|2087.9|2
1723708660000|2024-08-15 07:57:40|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|1
1723708670000|2024-08-15 07:57:50|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|3
1723708690000|2024-08-15 07:58:10|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|13
1723708700000|2024-08-15 07:58:20|2088|2087.7|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|2
1723708710000|2024-08-15 07:58:30|2088|2087.7|2088.2|2087.9|2088.2|2087.9|2088|2087.7|5
1723708720000|2024-08-15 07:58:40|2088.1|2087.8|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|0
1723708730000|2024-08-15 07:58:50|2088.2|2087.9|2088.1|2087.8|2088.3|2088|2088.1|2087.8|0
1723708740000|2024-08-15 07:59:00|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.2|2087.9|1
1723708760000|2024-08-15 07:59:20|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|4
1723708770000|2024-08-15 07:59:30|2088.4|2088.1|2088.5|2088.2|2088.6|2088.3|2088.3|2088|4
1723708780000|2024-08-15 07:59:40|2088.6|2088.3|2088.5|2088.2|2088.6|2088.3|2088.4|2088.1|4
1723708790000|2024-08-15 07:59:50|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|0
1723708800000|2024-08-15 08:00:00|2088.6|2088.3|2089.3|2089|2089.5|2089.2|2088.6|2088.3|33
1723708810000|2024-08-15 08:00:10|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2089.2|2088.9|2
1723708830000|2024-08-15 08:00:30|2089.3|2089|2089.2|2088.9|2089.3|2089|2089.1|2088.8|12
1723708840000|2024-08-15 08:00:40|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|0
1723708850000|2024-08-15 08:00:50|2089.2|2088.9|2089.3|2089|2089.3|2089|2089.1|2088.8|6
1723708860000|2024-08-15 08:01:00|2089.4|2089.1|2089.2|2088.9|2089.4|2089.1|2089|2088.7|4
1723708880000|2024-08-15 08:01:20|2089.3|2089|2089.2|2088.9|2089.4|2089.1|2089.2|2088.9|7
1723708890000|2024-08-15 08:01:30|2089.3|2089|2089.1|2088.8|2089.3|2089|2089.1|2088.8|0
1723708900000|2024-08-15 08:01:40|2089.2|2088.9|2089.1|2088.8|2089.2|2088.9|2089.1|2088.8|3
1723708910000|2024-08-15 08:01:50|2088.9|2088.6|2089|2088.7|2089|2088.7|2088.9|2088.6|1
1723708920000|2024-08-15 08:02:00|||||||||3
1723708930000|2024-08-15 08:02:10|2088.9|2088.6|2088.6|2088.3|2088.9|2088.6|2088.5|2088.2|22
1723708940000|2024-08-15 08:02:20|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|2
1723708950000|2024-08-15 08:02:30|2088.5|2088.2|2088.5|2088.2|2088.8|2088.5|2088.5|2088.2|2
1723708960000|2024-08-15 08:02:40|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|1
1723708970000|2024-08-15 08:02:50|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2
1723708980000|2024-08-15 08:03:00|2088.3|2088|2088.3|2088|2088.4|2088.1|2088.3|2088|3
1723708990000|2024-08-15 08:03:10|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|1
1723709000000|2024-08-15 08:03:20|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2
1723709010000|2024-08-15 08:03:30|||||||||4
1723709030000|2024-08-15 08:03:50|||||||||2
1723709040000|2024-08-15 08:04:00|2088.4|2088.1|2088.5|2088.2|2088.5|2088.2|2088.3|2088|3
1723709050000|2024-08-15 08:04:10|2088.6|2088.3|2088.4|2088.1|2088.6|2088.3|2088.4|2088.1|2
1723709060000|2024-08-15 08:04:20|2088.5|2088.2|2088.3|2088|2088.5|2088.2|2088.3|2088|0
1723709070000|2024-08-15 08:04:30|2088.4|2088.1|2088.1|2087.8|2088.4|2088.1|2088.1|2087.8|4
1723709100000|2024-08-15 08:05:00|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|10
1723709110000|2024-08-15 08:05:10|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|0
1723709120000|2024-08-15 08:05:20|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|4
1723709130000|2024-08-15 08:05:30|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|1
1723709140000|2024-08-15 08:05:40|2087.9|2087.6|2088.1|2087.8|2088.1|2087.8|2087.9|2087.6|13
1723709150000|2024-08-15 08:05:50|2088.2|2087.9|2088.1|2087.8|2088.2|2087.9|2088.1|2087.8|4
1723709160000|2024-08-15 08:06:00|2088.2|2087.9|2088.3|2088|2088.3|2088|2088.1|2087.8|1
1723709170000|2024-08-15 08:06:10|2088.5|2088.2|2088.7|2088.4|2088.7|2088.4|2088.5|2088.2|4
1723709180000|2024-08-15 08:06:20|2088.8|2088.5|2089|2088.7|2089|2088.7|2088.8|2088.5|3
1723709190000|2024-08-15 08:06:30|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|2089.1|2088.8|1
1723709200000|2024-08-15 08:06:40|2088.9|2088.6|2088.4|2088.1|2088.9|2088.6|2088.3|2088|15
1723709210000|2024-08-15 08:06:50|2088.5|2088.2|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|1
1723709220000|2024-08-15 08:07:00|2088.5|2088.2|2088.2|2087.9|2088.5|2088.2|2088.2|2087.9|0
1723709230000|2024-08-15 08:07:10|2088.4|2088.1|2088.3|2088|2088.4|2088.1|2088.3|2088|1
1723709240000|2024-08-15 08:07:20|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2088.4|2088.1|2
1723709250000|2024-08-15 08:07:30|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|5
1723709260000|2024-08-15 08:07:40|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723709270000|2024-08-15 08:07:50|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.4|2088.1|1
1723709280000|2024-08-15 08:08:00|2088.7|2088.4|2088.6|2088.3|2088.7|2088.4|2088.6|2088.3|2
1723709290000|2024-08-15 08:08:10|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.6|2088.3|1
1723709300000|2024-08-15 08:08:20|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.5|2088.2|2
1723709310000|2024-08-15 08:08:30|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|1
1723709320000|2024-08-15 08:08:40|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|2088.6|2088.3|0
1723709330000|2024-08-15 08:08:50|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|2088.7|2088.4|0
1723709340000|2024-08-15 08:09:00|2088.8|2088.5|2088.6|2088.3|2088.8|2088.5|2088.6|2088.3|2
1723709350000|2024-08-15 08:09:10|2088.5|2088.2|2088.4|2088.1|2088.5|2088.2|2088.4|2088.1|0
1723709370000|2024-08-15 08:09:30|2088.3|2088|2088.4|2088.1|2088.4|2088.1|2088.3|2088|5
1723709380000|2024-08-15 08:09:40|2088.2|2087.9|2088|2087.7|2088.2|2087.9|2088|2087.7|4
1723709390000|2024-08-15 08:09:50|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|2
1723709400000|2024-08-15 08:10:00|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2
1723709410000|2024-08-15 08:10:10|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.9|2087.6|6
1723709420000|2024-08-15 08:10:20|2088.2|2087.9|2087.8|2087.5|2088.2|2087.9|2087.8|2087.5|2
1723709430000|2024-08-15 08:10:30|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|2087.7|2087.4|1
1723709440000|2024-08-15 08:10:40|2087.5|2087.2|2087.7|2087.4|2087.7|2087.4|2087.5|2087.2|7
1723709450000|2024-08-15 08:10:50|2087.6|2087.3|2087.8|2087.5|2087.8|2087.5|2087.6|2087.3|0
1723709460000|2024-08-15 08:11:00|2087.9|2087.6|2088|2087.7|2088|2087.7|2087.9|2087.6|1
1723709470000|2024-08-15 08:11:10|2088.1|2087.8|2088|2087.7|2088.2|2087.9|2088|2087.7|8
1723709490000|2024-08-15 08:11:30|2088.1|2087.8|2088|2087.7|2088.1|2087.8|2088|2087.7|0
1723709500000|2024-08-15 08:11:40|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|1
1723709510000|2024-08-15 08:11:50|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|2087.9|2087.6|1
1723709520000|2024-08-15 08:12:00|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|2088.1|2087.8|1
1723709530000|2024-08-15 08:12:10|2088.2|2087.9|2088.1|2087.8|2088.4|2088.1|2088.1|2087.8|16
1723709540000|2024-08-15 08:12:20|2088|2087.7|2088|2087.7|2088|2087.7|2088|2087.7|1
1723709550000|2024-08-15 08:12:30|2087.9|2087.6|2087.9|2087.6|2088|2087.7|2087.9|2087.6|0
1723709560000|2024-08-15 08:12:40|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.8|2087.5|0
1723709570000|2024-08-15 08:12:50|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|1
1723709580000|2024-08-15 08:13:00|2088|2087.7|2087.9|2087.6|2088|2087.7|2087.9|2087.6|1
1723709590000|2024-08-15 08:13:10|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|1
1723709600000|2024-08-15 08:13:20|2088|2087.7|2087.9|2087.6|2088.1|2087.8|2087.9|2087.6|3
1723709610000|2024-08-15 08:13:30|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2087.8|2087.5|2
1723709620000|2024-08-15 08:13:40|2087.7|2087.4|2087.5|2087.2|2087.7|2087.4|2087.5|2087.2|5
1723709630000|2024-08-15 08:13:50|2087.6|2087.3|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|4
1723709640000|2024-08-15 08:14:00|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.3|2087|3
1723709650000|2024-08-15 08:14:10|2087|2086.7|2086.9|2086.6|2087.1|2086.8|2086.9|2086.6|37
1723709660000|2024-08-15 08:14:20|2087.1|2086.8|2087.3|2087|2087.3|2087|2086.9|2086.6|4
1723709670000|2024-08-15 08:14:30|2087.4|2087.1|2087.6|2087.3|2087.6|2087.3|2087.4|2087.1|3
1723709680000|2024-08-15 08:14:40|2087.5|2087.2|2087.5|2087.2|2087.6|2087.3|2087.5|2087.2|2
1723709690000|2024-08-15 08:14:50|2087.4|2087.1|2087.3|2087|2087.4|2087.1|2087.2|2086.9|1
1723709700000|2024-08-15 08:15:00|2087.2|2086.9|2087.3|2087|2087.4|2087.1|2087.2|2086.9|2
1723709710000|2024-08-15 08:15:10|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|1
1723709720000|2024-08-15 08:15:20|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|5
1723709740000|2024-08-15 08:15:40|2087.1|2086.8|2087.1|2086.8|2087.1|2086.8|2087|2086.7|1
1723709750000|2024-08-15 08:15:50|2087.2|2086.9|2087.3|2087|2087.3|2087|2087.2|2086.9|1
1723709760000|2024-08-15 08:16:00|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|5
1723709770000|2024-08-15 08:16:10|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087|2086.7|2
1723709780000|2024-08-15 08:16:20|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087|2086.7|1
1723709800000|2024-08-15 08:16:40|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2087|2086.7|0
1723709810000|2024-08-15 08:16:50|2087|2086.7|2086.8|2086.5|2087|2086.7|2086.8|2086.5|2
1723709820000|2024-08-15 08:17:00|2087|2086.7|2087.1|2086.8|2087.1|2086.8|2086.9|2086.6|8
1723709830000|2024-08-15 08:17:10|2087|2086.7|2087|2086.7|2087|2086.7|2086.9|2086.6|0
1723709840000|2024-08-15 08:17:20|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|0
1723709850000|2024-08-15 08:17:30|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|0
1723709860000|2024-08-15 08:17:40|2087.1|2086.8|2087.2|2086.9|2087.3|2087|2087.1|2086.8|3
1723709870000|2024-08-15 08:17:50|2087.3|2087|2087.3|2087|2087.3|2087|2087.3|2087|0
1723709880000|2024-08-15 08:18:00|2087.2|2086.9|2087.1|2086.8|2087.2|2086.9|2087.1|2086.8|14
1723709890000|2024-08-15 08:18:10|2087|2086.7|2087|2086.7|2087|2086.7|2087|2086.7|1
1723709900000|2024-08-15 08:18:20|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2
1723709910000|2024-08-15 08:18:30|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|2
1723709920000|2024-08-15 08:18:40|2086.8|2086.5|2087.1|2086.8|2087.1|2086.8|2086.8|2086.5|2
1723709930000|2024-08-15 08:18:50|2087|2086.7|2087|2086.7|2087.1|2086.8|2087|2086.7|1
1723709940000|2024-08-15 08:19:00|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|2086.9|2086.6|9
1723709950000|2024-08-15 08:19:10|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|3
1723709960000|2024-08-15 08:19:20|2086.8|2086.5|2086.7|2086.4|2086.8|2086.5|2086.7|2086.4|7
1723709970000|2024-08-15 08:19:30|2086.5|2086.2|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|6
1723709990000|2024-08-15 08:19:50|||||||||2
1723710000000|2024-08-15 08:20:00|2086.5|2086.2|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|3
1723710010000|2024-08-15 08:20:10|2086.7|2086.4|2087.2|2086.9|2087.3|2087|2086.7|2086.4|7
1723710020000|2024-08-15 08:20:20|2087.1|2086.8|2086.9|2086.6|2087.1|2086.8|2086.8|2086.5|6
1723710030000|2024-08-15 08:20:30|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|2
1723710040000|2024-08-15 08:20:40|2086.7|2086.4|2086.5|2086.2|2086.7|2086.4|2086.5|2086.2|1
1723710050000|2024-08-15 08:20:50|2086.6|2086.3|2086.8|2086.5|2086.9|2086.6|2086.6|2086.3|2
1723710060000|2024-08-15 08:21:00|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|2086.6|2086.3|1
1723710070000|2024-08-15 08:21:10|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|2
1723710090000|2024-08-15 08:21:30|2086.6|2086.3|2086.4|2086.1|2086.6|2086.3|2086.4|2086.1|2
1723710100000|2024-08-15 08:21:40|2086.3|2086|2086.4|2086.1|2086.4|2086.1|2086.3|2086|1
1723710120000|2024-08-15 08:22:00|2086.6|2086.3|2086.2|2085.9|2086.6|2086.3|2086.2|2085.9|3
1723710150000|2024-08-15 08:22:30|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2
1723710170000|2024-08-15 08:22:50|2086|2085.7|2086.1|2085.8|2086.1|2085.8|2086|2085.7|6
1723710180000|2024-08-15 08:23:00|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|1
1723710200000|2024-08-15 08:23:20|2086.1|2085.8|2086.3|2086|2086.3|2086|2086.1|2085.8|5
1723710210000|2024-08-15 08:23:30|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|1
1723710220000|2024-08-15 08:23:40|2086.1|2085.8|2085.9|2085.6|2086.1|2085.8|2085.9|2085.6|5
1723710230000|2024-08-15 08:23:50|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|9
1723710240000|2024-08-15 08:24:00|2085.6|2085.3|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|4
1723710250000|2024-08-15 08:24:10|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|1
1723710260000|2024-08-15 08:24:20|2085.3|2085|2085.3|2085|2085.4|2085.1|2085.3|2085|51
1723710280000|2024-08-15 08:24:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|4
1723710290000|2024-08-15 08:24:50|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|17
1723710300000|2024-08-15 08:25:00|2085.8|2085.5|2085.9|2085.6|2086|2085.7|2085.8|2085.5|2
1723710310000|2024-08-15 08:25:10|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|2085.7|2085.4|4
1723710320000|2024-08-15 08:25:20|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|1
1723710330000|2024-08-15 08:25:30|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.5|2085.2|0
1723710340000|2024-08-15 08:25:40|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|0
1723710350000|2024-08-15 08:25:50|2085.3|2085|2085.4|2085.1|2085.4|2085.1|2085.3|2085|0
1723710360000|2024-08-15 08:26:00|2085.3|2085|2085.2|2084.9|2085.3|2085|2085.2|2084.9|0
1723710380000|2024-08-15 08:26:20|||||||||4
1723710390000|2024-08-15 08:26:30|2085.3|2085|2085.1|2084.8|2085.3|2085|2085.1|2084.8|5
1723710400000|2024-08-15 08:26:40|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2085|2084.7|0
1723710410000|2024-08-15 08:26:50|||||||||1
1723710420000|2024-08-15 08:27:00|2084.9|2084.6|2084.6|2084.3|2084.9|2084.6|2084.6|2084.3|18
1723710430000|2024-08-15 08:27:10|2084.5|2084.2|2084.1|2083.8|2084.5|2084.2|2084.1|2083.8|33
1723710440000|2024-08-15 08:27:20|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2084|2083.7|6
1723710450000|2024-08-15 08:27:30|2084|2083.7|2083.8|2083.5|2084|2083.7|2083.8|2083.5|3
1723710460000|2024-08-15 08:27:40|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|15
1723710470000|2024-08-15 08:27:50|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|0
1723710480000|2024-08-15 08:28:00|2083.6|2083.3|2083|2082.7|2083.6|2083.3|2083|2082.7|36
1723710490000|2024-08-15 08:28:10|2082.9|2082.6|2083|2082.7|2083|2082.7|2082.9|2082.6|7
1723710500000|2024-08-15 08:28:20|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|6
1723710510000|2024-08-15 08:28:30|2083.3|2083|2083.4|2083.1|2083.4|2083.1|2083.3|2083|7
1723710520000|2024-08-15 08:28:40|2083.6|2083.3|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|3
1723710530000|2024-08-15 08:28:50|2083.8|2083.5|2083.6|2083.3|2084|2083.7|2083.6|2083.3|16
1723710540000|2024-08-15 08:29:00|2083.4|2083.1|2083.2|2082.9|2083.4|2083.1|2083.2|2082.9|25
1723710550000|2024-08-15 08:29:10|2083|2082.7|2082.9|2082.6|2083|2082.7|2082.9|2082.6|19
1723710560000|2024-08-15 08:29:20|2083|2082.7|2083.1|2082.8|2083.1|2082.8|2083|2082.7|8
1723710570000|2024-08-15 08:29:30|2083|2082.7|2083.2|2082.9|2083.2|2082.9|2082.9|2082.6|5
1723710580000|2024-08-15 08:29:40|2083.1|2082.8|2083|2082.7|2083.1|2082.8|2083|2082.7|0
1723710590000|2024-08-15 08:29:50|2083.2|2082.9|2082.5|2082.2|2083.2|2082.9|2082.5|2082.2|45
1723710600000|2024-08-15 08:30:00|2082.6|2082.3|2082.4|2082.1|2082.6|2082.3|2082|2081.7|48
1723710610000|2024-08-15 08:30:10|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|6
1723710620000|2024-08-15 08:30:20|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|0
1723710630000|2024-08-15 08:30:30|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|2082.6|2082.3|13
1723710640000|2024-08-15 08:30:40|2082.7|2082.4|2082.9|2082.6|2083|2082.7|2082.7|2082.4|15
1723710650000|2024-08-15 08:30:50|2082.7|2082.4|2082|2081.7|2082.7|2082.4|2081.8|2081.5|10
1723710660000|2024-08-15 08:31:00|2081.9|2081.6|2082.2|2081.9|2082.2|2081.9|2081.9|2081.6|1
1723710670000|2024-08-15 08:31:10|2081.9|2081.6|2082|2081.7|2082.2|2081.9|2081.9|2081.6|18
1723710680000|2024-08-15 08:31:20|2082.1|2081.8|2082.1|2081.8|2082.2|2081.9|2082|2081.7|3
1723710690000|2024-08-15 08:31:30|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|2
1723710700000|2024-08-15 08:31:40|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|2
1723710710000|2024-08-15 08:31:50|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|0
1723710720000|2024-08-15 08:32:00|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|5
1723710730000|2024-08-15 08:32:10|2082.3|2082|2082.4|2082.1|2082.5|2082.2|2082.3|2082|3
1723710740000|2024-08-15 08:32:20|2082.1|2081.8|2081.8|2081.5|2082.1|2081.8|2081.8|2081.5|1
1723710750000|2024-08-15 08:32:30|2081.9|2081.6|2082.3|2082|2082.3|2082|2081.8|2081.5|5
1723710760000|2024-08-15 08:32:40|2082.2|2081.9|2082|2081.7|2082.2|2081.9|2082|2081.7|1
1723710770000|2024-08-15 08:32:50|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|3
1723710780000|2024-08-15 08:33:00|2082.2|2081.9|2082.8|2082.5|2082.8|2082.5|2082.2|2081.9|3
1723710790000|2024-08-15 08:33:10|2082.9|2082.6|2082.2|2081.9|2082.9|2082.6|2082.2|2081.9|5
1723710800000|2024-08-15 08:33:20|2082|2081.7|2082|2081.7|2082.1|2081.8|2082|2081.7|7
1723710820000|2024-08-15 08:33:40|2081.9|2081.6|2082|2081.7|2082.1|2081.8|2081.9|2081.6|4
1723710830000|2024-08-15 08:33:50|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|0
1723710840000|2024-08-15 08:34:00|2081.7|2081.4|2081.4|2081.1|2081.9|2081.6|2081.4|2081.1|29
1723710850000|2024-08-15 08:34:10|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.1|2080.8|17
1723710860000|2024-08-15 08:34:20|2081.3|2081|2080.9|2080.6|2081.3|2081|2080.9|2080.6|18
1723710870000|2024-08-15 08:34:30|2080.8|2080.5|2080.4|2080.1|2080.9|2080.6|2080.4|2080.1|35
1723710880000|2024-08-15 08:34:40|2080.3|2080|2080.3|2080|2080.4|2080.1|2080.2|2079.9|17
1723710890000|2024-08-15 08:34:50|2080.2|2079.9|2079.6|2079.3|2080.3|2080|2079.6|2079.3|60
1723710900000|2024-08-15 08:35:00|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|10
1723710910000|2024-08-15 08:35:10|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2080|2079.7|4
1723710920000|2024-08-15 08:35:20|2080.2|2079.9|2080|2079.7|2080.2|2079.9|2080|2079.7|2
1723710930000|2024-08-15 08:35:30|2080.1|2079.8|2080.3|2080|2080.3|2080|2080|2079.7|2
1723710940000|2024-08-15 08:35:40|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|3
1723710950000|2024-08-15 08:35:50|2080.6|2080.3|2080.2|2079.9|2080.6|2080.3|2080.2|2079.9|4
1723710960000|2024-08-15 08:36:00|2080.3|2080|2080.6|2080.3|2080.6|2080.3|2080.3|2080|4
1723710970000|2024-08-15 08:36:10|2080.4|2080.1|2080.4|2080.1|2080.5|2080.2|2080.3|2080|20
1723710980000|2024-08-15 08:36:20|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|3
1723710990000|2024-08-15 08:36:30|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|2
1723711000000|2024-08-15 08:36:40|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.3|2080|2
1723711010000|2024-08-15 08:36:50|2080.6|2080.3|2080.8|2080.5|2080.8|2080.5|2080.5|2080.2|4
1723711020000|2024-08-15 08:37:00|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|5
1723711030000|2024-08-15 08:37:10|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|2
1723711040000|2024-08-15 08:37:20|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|14
1723711050000|2024-08-15 08:37:30|2080.7|2080.4|2080.8|2080.5|2080.9|2080.6|2080.7|2080.4|4
1723711060000|2024-08-15 08:37:40|2080.9|2080.6|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|9
1723711070000|2024-08-15 08:37:50|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|1
1723711100000|2024-08-15 08:38:20|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|4
1723711110000|2024-08-15 08:38:30|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|4
1723711120000|2024-08-15 08:38:40|||||||||6
1723711130000|2024-08-15 08:38:50|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|5
1723711140000|2024-08-15 08:39:00|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|7
1723711150000|2024-08-15 08:39:10|2080.5|2080.2|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|4
1723711160000|2024-08-15 08:39:20|2080.6|2080.3|2080.9|2080.6|2080.9|2080.6|2080.6|2080.3|3
1723711170000|2024-08-15 08:39:30|2081|2080.7|2080.5|2080.2|2081.1|2080.8|2080.5|2080.2|10
1723711180000|2024-08-15 08:39:40|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|2
1723711190000|2024-08-15 08:39:50|2080.7|2080.4|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|3
1723711200000|2024-08-15 08:40:00|2080.6|2080.3|2080.9|2080.6|2081|2080.7|2080.6|2080.3|4
1723711210000|2024-08-15 08:40:10|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.8|2080.5|4
1723711220000|2024-08-15 08:40:20|2081.1|2080.8|2081.4|2081.1|2081.4|2081.1|2081.1|2080.8|14
1723711230000|2024-08-15 08:40:30|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.1|2080.8|11
1723711240000|2024-08-15 08:40:40|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.2|2080.9|2
1723711250000|2024-08-15 08:40:50|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|1
1723711260000|2024-08-15 08:41:00|2081.4|2081.1|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|3
1723711270000|2024-08-15 08:41:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2
1723711280000|2024-08-15 08:41:20|2081.3|2081|2081.1|2080.8|2081.3|2081|2081.1|2080.8|6
1723711290000|2024-08-15 08:41:30|2081|2080.7|2080.9|2080.6|2081.1|2080.8|2080.9|2080.6|6
1723711300000|2024-08-15 08:41:40|2080.8|2080.5|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|2
1723711320000|2024-08-15 08:42:00|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|2
1723711330000|2024-08-15 08:42:10|2080.5|2080.2|2080.3|2080|2080.5|2080.2|2080.3|2080|23
1723711340000|2024-08-15 08:42:20|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|2
1723711350000|2024-08-15 08:42:30|2080.3|2080|2080.6|2080.3|2080.8|2080.5|2080.3|2080|10
1723711360000|2024-08-15 08:42:40|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|0
1723711370000|2024-08-15 08:42:50|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.6|2080.3|2
1723711380000|2024-08-15 08:43:00|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|2
1723711390000|2024-08-15 08:43:10|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|4
1723711400000|2024-08-15 08:43:20|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|1
1723711410000|2024-08-15 08:43:30|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.3|2080|3
1723711420000|2024-08-15 08:43:40|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|0
1723711430000|2024-08-15 08:43:50|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2080.3|2080|6
1723711440000|2024-08-15 08:44:00|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|7
1723711450000|2024-08-15 08:44:10|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|7
1723711460000|2024-08-15 08:44:20|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|3
1723711470000|2024-08-15 08:44:30|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|17
1723711480000|2024-08-15 08:44:40|||||||||2
1723711490000|2024-08-15 08:44:50|2080.6|2080.3|2080.9|2080.6|2080.9|2080.6|2080.6|2080.3|3
1723711500000|2024-08-15 08:45:00|2080.8|2080.5|2081.1|2080.8|2081.1|2080.8|2080.7|2080.4|5
1723711510000|2024-08-15 08:45:10|2081.2|2080.9|2081.2|2080.9|2081.4|2081.1|2081.2|2080.9|3
1723711520000|2024-08-15 08:45:20|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723711530000|2024-08-15 08:45:30|2081.4|2081.1|2081.5|2081.2|2081.5|2081.2|2081.4|2081.1|0
1723711540000|2024-08-15 08:45:40|2081.7|2081.4|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|33
1723711550000|2024-08-15 08:45:50|2081.6|2081.3|2081.4|2081.1|2081.6|2081.3|2081.4|2081.1|2
1723711560000|2024-08-15 08:46:00|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|2081.5|2081.2|4
1723711570000|2024-08-15 08:46:10|2081.4|2081.1|2081.3|2081|2081.4|2081.1|2081|2080.7|11
1723711580000|2024-08-15 08:46:20|2081.4|2081.1|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|0
1723711590000|2024-08-15 08:46:30|2081.2|2080.9|2081.3|2081|2081.3|2081|2081.2|2080.9|4
1723711610000|2024-08-15 08:46:50|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|6
1723711620000|2024-08-15 08:47:00|2081.4|2081.1|2081.7|2081.4|2081.7|2081.4|2081.4|2081.1|4
1723711630000|2024-08-15 08:47:10|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|1
1723711640000|2024-08-15 08:47:20|2081.9|2081.6|2082.3|2082|2082.3|2082|2081.9|2081.6|9
1723711650000|2024-08-15 08:47:30|2082.4|2082.1|2082.3|2082|2082.4|2082.1|2082.3|2082|8
1723711660000|2024-08-15 08:47:40|2082.2|2081.9|2082.3|2082|2082.3|2082|2082.2|2081.9|0
1723711670000|2024-08-15 08:47:50|2082.2|2081.9|2081.9|2081.6|2082.2|2081.9|2081.8|2081.5|29
1723711680000|2024-08-15 08:48:00|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|1
1723711690000|2024-08-15 08:48:10|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082|2081.7|3
1723711700000|2024-08-15 08:48:20|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.8|2081.5|9
1723711720000|2024-08-15 08:48:40|||||||||1
1723711730000|2024-08-15 08:48:50|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|3
1723711740000|2024-08-15 08:49:00|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|2
1723711750000|2024-08-15 08:49:10|2081.6|2081.3|2081.2|2080.9|2081.6|2081.3|2081.2|2080.9|2
1723711760000|2024-08-15 08:49:20|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.3|2081|5
1723711770000|2024-08-15 08:49:30|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|0
1723711780000|2024-08-15 08:49:40|2081.3|2081|2081.4|2081.1|2081.4|2081.1|2081.3|2081|3
1723711790000|2024-08-15 08:49:50|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723711800000|2024-08-15 08:50:00|2081.1|2080.8|2081|2080.7|2081.3|2081|2081|2080.7|11
1723711810000|2024-08-15 08:50:10|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2081|2080.7|4
1723711820000|2024-08-15 08:50:20|2081.1|2080.8|2081.1|2080.8|2081.2|2080.9|2081|2080.7|0
1723711830000|2024-08-15 08:50:30|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|9
1723711840000|2024-08-15 08:50:40|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|7
1723711850000|2024-08-15 08:50:50|2081|2080.7|2080.8|2080.5|2081|2080.7|2080.8|2080.5|2
1723711860000|2024-08-15 08:51:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|0
1723711870000|2024-08-15 08:51:10|2080.4|2080.1|2080.3|2080|2080.4|2080.1|2080.3|2080|42
1723711880000|2024-08-15 08:51:20|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.2|2079.9|7
1723711890000|2024-08-15 08:51:30|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|11
1723711900000|2024-08-15 08:51:40|2080.1|2079.8|2080.2|2079.9|2080.4|2080.1|2080.1|2079.8|14
1723711910000|2024-08-15 08:51:50|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|2
1723711920000|2024-08-15 08:52:00|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|2
1723711930000|2024-08-15 08:52:10|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.3|2080|16
1723711940000|2024-08-15 08:52:20|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.1|2079.8|4
1723711950000|2024-08-15 08:52:30|2080.3|2080|2080.9|2080.6|2080.9|2080.6|2080.3|2080|6
1723711960000|2024-08-15 08:52:40|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|1
1723711970000|2024-08-15 08:52:50|2081.1|2080.8|2080.7|2080.4|2081.2|2080.9|2080.7|2080.4|6
1723711980000|2024-08-15 08:53:00|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|2
1723711990000|2024-08-15 08:53:10|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|13
1723712000000|2024-08-15 08:53:20|2080.6|2080.3|2080.3|2080|2080.6|2080.3|2080.3|2080|4
1723712010000|2024-08-15 08:53:30|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|2
1723712020000|2024-08-15 08:53:40|2080.6|2080.3|2080.5|2080.2|2080.8|2080.5|2080.5|2080.2|7
1723712030000|2024-08-15 08:53:50|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.3|2080|4
1723712040000|2024-08-15 08:54:00|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.4|2080.1|4
1723712050000|2024-08-15 08:54:10|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|0
1723712060000|2024-08-15 08:54:20|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|0
1723712070000|2024-08-15 08:54:30|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|2
1723712080000|2024-08-15 08:54:40|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|3
1723712090000|2024-08-15 08:54:50|2080.7|2080.4|2080.9|2080.6|2080.9|2080.6|2080.7|2080.4|0
1723712100000|2024-08-15 08:55:00|2080.8|2080.5|2081.1|2080.8|2081.1|2080.8|2080.8|2080.5|0
1723712110000|2024-08-15 08:55:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723712120000|2024-08-15 08:55:20|2081.3|2081|2081.1|2080.8|2081.3|2081|2081|2080.7|5
1723712130000|2024-08-15 08:55:30|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723712150000|2024-08-15 08:55:50|2081.3|2081|2081.5|2081.2|2081.6|2081.3|2081.3|2081|15
1723712160000|2024-08-15 08:56:00|2081.3|2081|2081.1|2080.8|2081.3|2081|2081.1|2080.8|7
1723712170000|2024-08-15 08:56:10|2081.2|2080.9|2081.6|2081.3|2081.6|2081.3|2081.2|2080.9|4
1723712180000|2024-08-15 08:56:20|2081.7|2081.4|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|4
1723712190000|2024-08-15 08:56:30|2081.4|2081.1|2081.6|2081.3|2081.6|2081.3|2081.4|2081.1|2
1723712200000|2024-08-15 08:56:40|2081.5|2081.2|2081.4|2081.1|2081.6|2081.3|2081.4|2081.1|1
1723712210000|2024-08-15 08:56:50|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|0
1723712220000|2024-08-15 08:57:00|2081.3|2081|2081.5|2081.2|2081.5|2081.2|2081.3|2081|2
1723712230000|2024-08-15 08:57:10|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|1
1723712240000|2024-08-15 08:57:20|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|6
1723712250000|2024-08-15 08:57:30|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081|2080.7|0
1723712260000|2024-08-15 08:57:40|2081|2080.7|2081.2|2080.9|2081.2|2080.9|2081|2080.7|0
1723712270000|2024-08-15 08:57:50|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2081|2080.7|2
1723712290000|2024-08-15 08:58:10|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|1
1723712300000|2024-08-15 08:58:20|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|2
1723712320000|2024-08-15 08:58:40|||||||||2
1723712330000|2024-08-15 08:58:50|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|1
1723712340000|2024-08-15 08:59:00|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|5
1723712350000|2024-08-15 08:59:10|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|1
1723712370000|2024-08-15 08:59:30|2080.9|2080.6|2081|2080.7|2081|2080.7|2080.9|2080.6|3
1723712380000|2024-08-15 08:59:40|2081.1|2080.8|2080.8|2080.5|2081.2|2080.9|2080.8|2080.5|6
1723712400000|2024-08-15 09:00:00|2080.9|2080.6|2081.1|2080.8|2081.4|2081.1|2080.9|2080.6|9
1723712410000|2024-08-15 09:00:10|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.9|2080.6|0
1723712420000|2024-08-15 09:00:20|2081|2080.7|2080.8|2080.5|2081|2080.7|2080.7|2080.4|4
1723712430000|2024-08-15 09:00:30|2081|2080.7|2080.8|2080.5|2081|2080.7|2080.8|2080.5|4
1723712440000|2024-08-15 09:00:40|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2080.9|2080.6|2
1723712450000|2024-08-15 09:00:50|2081.1|2080.8|2081.4|2081.1|2081.4|2081.1|2081.1|2080.8|17
1723712460000|2024-08-15 09:01:00|2081.5|2081.2|2081.6|2081.3|2081.8|2081.5|2081.5|2081.2|10
1723712470000|2024-08-15 09:01:10|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|0
1723712480000|2024-08-15 09:01:20|2081.4|2081.1|2081.7|2081.4|2081.7|2081.4|2081.4|2081.1|2
1723712490000|2024-08-15 09:01:30|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|6
1723712500000|2024-08-15 09:01:40|2081.5|2081.2|2081.7|2081.4|2081.7|2081.4|2081.5|2081.2|2
1723712510000|2024-08-15 09:01:50|2081.5|2081.2|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|1
1723712520000|2024-08-15 09:02:00|2081.6|2081.3|2081.4|2081.1|2081.6|2081.3|2081.4|2081.1|1
1723712530000|2024-08-15 09:02:10|2081.3|2081|2081.4|2081.1|2081.6|2081.3|2081.3|2081|1
1723712540000|2024-08-15 09:02:20|2081.3|2081|2081.5|2081.2|2081.6|2081.3|2081.3|2081|2
1723712550000|2024-08-15 09:02:30|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.6|2081.3|1
1723712560000|2024-08-15 09:02:40|2081.9|2081.6|2081.5|2081.2|2081.9|2081.6|2081.5|2081.2|3
1723712570000|2024-08-15 09:02:50|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.4|2081.1|14
1723712580000|2024-08-15 09:03:00|2081.4|2081.1|2081.4|2081.1|2081.5|2081.2|2081.4|2081.1|7
1723712590000|2024-08-15 09:03:10|2081.3|2081|2081.1|2080.8|2081.4|2081.1|2081.1|2080.8|6
1723712600000|2024-08-15 09:03:20|2081.2|2080.9|2081.1|2080.8|2081.3|2081|2081|2080.7|16
1723712610000|2024-08-15 09:03:30|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|0
1723712620000|2024-08-15 09:03:40|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2080.9|2080.6|4
1723712630000|2024-08-15 09:03:50|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.9|2080.6|0
1723712640000|2024-08-15 09:04:00|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.9|2080.6|0
1723712650000|2024-08-15 09:04:10|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2
1723712680000|2024-08-15 09:04:40|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2080.7|2080.4|2
1723712690000|2024-08-15 09:04:50|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|4
1723712700000|2024-08-15 09:05:00|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|4
1723712710000|2024-08-15 09:05:10|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|4
1723712720000|2024-08-15 09:05:20|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|7
1723712730000|2024-08-15 09:05:30|2081|2080.7|2080.7|2080.4|2081|2080.7|2080.6|2080.3|15
1723712740000|2024-08-15 09:05:40|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.4|2080.1|9
1723712750000|2024-08-15 09:05:50|2080.4|2080.1|2080.4|2080.1|2080.6|2080.3|2080.4|2080.1|3
1723712760000|2024-08-15 09:06:00|2080.3|2080|2080.7|2080.4|2080.7|2080.4|2080.3|2080|6
1723712770000|2024-08-15 09:06:10|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|1
1723712780000|2024-08-15 09:06:20|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.5|2080.2|5
1723712790000|2024-08-15 09:06:30|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|8
1723712800000|2024-08-15 09:06:40|2080.6|2080.3|2080.5|2080.2|2080.7|2080.4|2080.3|2080|25
1723712810000|2024-08-15 09:06:50|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.5|2080.2|7
1723712820000|2024-08-15 09:07:00|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|2
1723712830000|2024-08-15 09:07:10|2080.5|2080.2|2080.6|2080.3|2080.7|2080.4|2080.5|2080.2|0
1723712840000|2024-08-15 09:07:20|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|0
1723712850000|2024-08-15 09:07:30|||||||||1
1723712870000|2024-08-15 09:07:50|2080.5|2080.2|2080.3|2080|2080.7|2080.4|2080.3|2080|12
1723712880000|2024-08-15 09:08:00|2080.2|2079.9|2080.1|2079.8|2080.3|2080|2080.1|2079.8|5
1723712890000|2024-08-15 09:08:10|2080|2079.7|2079.6|2079.3|2080|2079.7|2079.6|2079.3|14
1723712900000|2024-08-15 09:08:20|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|20
1723712910000|2024-08-15 09:08:30|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.5|2079.2|12
1723712920000|2024-08-15 09:08:40|2080|2079.7|2080.2|2079.9|2080.4|2080.1|2080|2079.7|1
1723712930000|2024-08-15 09:08:50|2080.1|2079.8|2080|2079.7|2080.2|2079.9|2080|2079.7|6
1723712940000|2024-08-15 09:09:00|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|5
1723712950000|2024-08-15 09:09:10|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|0
1723712960000|2024-08-15 09:09:20|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|3
1723712970000|2024-08-15 09:09:30|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|4
1723712980000|2024-08-15 09:09:40|2080.7|2080.4|2081|2080.7|2081.1|2080.8|2080.7|2080.4|7
1723712990000|2024-08-15 09:09:50|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|0
1723713000000|2024-08-15 09:10:00|2081|2080.7|2080.9|2080.6|2081.1|2080.8|2080.9|2080.6|1
1723713010000|2024-08-15 09:10:10|2080.7|2080.4|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|3
1723713020000|2024-08-15 09:10:20|2080.6|2080.3|2080.6|2080.3|2080.8|2080.5|2080.3|2080|3
1723713030000|2024-08-15 09:10:30|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|2
1723713040000|2024-08-15 09:10:40|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|4
1723713050000|2024-08-15 09:10:50|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|1
1723713060000|2024-08-15 09:11:00|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.3|2080|9
1723713070000|2024-08-15 09:11:10|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|5
1723713080000|2024-08-15 09:11:20|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|1
1723713090000|2024-08-15 09:11:30|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|2080.5|2080.2|1
1723713100000|2024-08-15 09:11:40|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|1
1723713120000|2024-08-15 09:12:00|2080.2|2079.9|2080.9|2080.6|2080.9|2080.6|2080.1|2079.8|7
1723713130000|2024-08-15 09:12:10|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|0
1723713140000|2024-08-15 09:12:20|2081.1|2080.8|2081.4|2081.1|2081.5|2081.2|2081.1|2080.8|9
1723713150000|2024-08-15 09:12:30|2081.5|2081.2|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|1
1723713160000|2024-08-15 09:12:40|2081.4|2081.1|2081.5|2081.2|2081.7|2081.4|2081.4|2081.1|11
1723713170000|2024-08-15 09:12:50|||||||||4
1723713180000|2024-08-15 09:13:00|||||||||2
1723713190000|2024-08-15 09:13:10|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|3
1723713200000|2024-08-15 09:13:20|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|3
1723713210000|2024-08-15 09:13:30|2081.8|2081.5|2081.7|2081.4|2081.8|2081.5|2081.7|2081.4|0
1723713220000|2024-08-15 09:13:40|2081.5|2081.2|2081.3|2081|2081.6|2081.3|2081.3|2081|21
1723713230000|2024-08-15 09:13:50|2081.4|2081.1|2081|2080.7|2081.4|2081.1|2081|2080.7|6
1723713240000|2024-08-15 09:14:00|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|1
1723713250000|2024-08-15 09:14:10|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|5
1723713260000|2024-08-15 09:14:20|2080.8|2080.5|2080.7|2080.4|2080.8|2080.5|2080.7|2080.4|0
1723713270000|2024-08-15 09:14:30|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.7|2080.4|7
1723713300000|2024-08-15 09:15:00|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|2080.8|2080.5|1
1723713310000|2024-08-15 09:15:10|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.5|2080.2|0
1723713320000|2024-08-15 09:15:20|2080.7|2080.4|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|5
1723713330000|2024-08-15 09:15:30|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|5
1723713340000|2024-08-15 09:15:40|2081.2|2080.9|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|2
1723713350000|2024-08-15 09:15:50|2081.3|2081|2081.5|2081.2|2081.5|2081.2|2081.3|2081|3
1723713360000|2024-08-15 09:16:00|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|2
1723713370000|2024-08-15 09:16:10|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|2
1723713400000|2024-08-15 09:16:40|2081.2|2080.9|2081.1|2080.8|2081.2|2080.9|2081.1|2080.8|1
1723713410000|2024-08-15 09:16:50|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2081.1|2080.8|4
1723713420000|2024-08-15 09:17:00|2081.2|2080.9|2081.5|2081.2|2081.5|2081.2|2081.2|2080.9|2
1723713430000|2024-08-15 09:17:10|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|0
1723713440000|2024-08-15 09:17:20|||||||||2
1723713450000|2024-08-15 09:17:30|2081.4|2081.1|2081.2|2080.9|2081.4|2081.1|2081.2|2080.9|2
1723713470000|2024-08-15 09:17:50|2081.3|2081|2081.7|2081.4|2081.7|2081.4|2081.3|2081|57
1723713480000|2024-08-15 09:18:00|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|3
1723713500000|2024-08-15 09:18:20|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|8
1723713520000|2024-08-15 09:18:40|||||||||2
1723713530000|2024-08-15 09:18:50|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|6
1723713540000|2024-08-15 09:19:00|||||||||6
1723713550000|2024-08-15 09:19:10|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2
1723713560000|2024-08-15 09:19:20|2081.5|2081.2|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|0
1723713570000|2024-08-15 09:19:30|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|0
1723713580000|2024-08-15 09:19:40|2081.6|2081.3|2081.5|2081.2|2081.6|2081.3|2081.5|2081.2|2
1723713590000|2024-08-15 09:19:50|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|5
1723713600000|2024-08-15 09:20:00|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|5
1723713610000|2024-08-15 09:20:10|2081.8|2081.5|2081.3|2081|2081.8|2081.5|2081.3|2081|2
1723713620000|2024-08-15 09:20:20|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|6
1723713630000|2024-08-15 09:20:30|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|4
1723713640000|2024-08-15 09:20:40|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2
1723713650000|2024-08-15 09:20:50|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|11
1723713660000|2024-08-15 09:21:00|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.2|2080.9|0
1723713680000|2024-08-15 09:21:20|2081.3|2081|2081.3|2081|2081.3|2081|2081.3|2081|0
1723713690000|2024-08-15 09:21:30|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|4
1723713700000|2024-08-15 09:21:40|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|6
1723713710000|2024-08-15 09:21:50|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|2
1723713720000|2024-08-15 09:22:00|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|4
1723713730000|2024-08-15 09:22:10|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|6
1723713750000|2024-08-15 09:22:30|||||||||1
1723713760000|2024-08-15 09:22:40|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|1
1723713770000|2024-08-15 09:22:50|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|0
1723713780000|2024-08-15 09:23:00|2081.7|2081.4|2081.5|2081.2|2081.8|2081.5|2081.5|2081.2|7
1723713790000|2024-08-15 09:23:10|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|1
1723713810000|2024-08-15 09:23:30|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|6
1723713820000|2024-08-15 09:23:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|1
1723713830000|2024-08-15 09:23:50|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|2
1723713850000|2024-08-15 09:24:10|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|9
1723713860000|2024-08-15 09:24:20|2082.5|2082.2|2082.7|2082.4|2082.7|2082.4|2082.5|2082.2|10
1723713870000|2024-08-15 09:24:30|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2
1723713880000|2024-08-15 09:24:40|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082.2|2081.9|1
1723713890000|2024-08-15 09:24:50|2082|2081.7|2082.2|2081.9|2082.2|2081.9|2082|2081.7|6
1723713900000|2024-08-15 09:25:00|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|0
1723713910000|2024-08-15 09:25:10|2082.1|2081.8|2082|2081.7|2082.1|2081.8|2082|2081.7|0
1723713930000|2024-08-15 09:25:30|2081.9|2081.6|2082.1|2081.8|2082.1|2081.8|2081.9|2081.6|4
1723713940000|2024-08-15 09:25:40|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|0
1723713950000|2024-08-15 09:25:50|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|1
1723713960000|2024-08-15 09:26:00|2082.3|2082|2082.2|2081.9|2082.3|2082|2082.2|2081.9|2
1723713980000|2024-08-15 09:26:20|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|3
1723714000000|2024-08-15 09:26:40|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|1
1723714010000|2024-08-15 09:26:50|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.8|2081.5|2
1723714020000|2024-08-15 09:27:00|2081.9|2081.6|2081.9|2081.6|2082.2|2081.9|2081.9|2081.6|5
1723714030000|2024-08-15 09:27:10|2081.8|2081.5|2081.7|2081.4|2081.8|2081.5|2081.7|2081.4|10
1723714040000|2024-08-15 09:27:20|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|0
1723714050000|2024-08-15 09:27:30|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|3
1723714060000|2024-08-15 09:27:40|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|1
1723714070000|2024-08-15 09:27:50|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|2081.7|2081.4|0
1723714080000|2024-08-15 09:28:00|2081.6|2081.3|2081.8|2081.5|2081.8|2081.5|2081.5|2081.2|8
1723714090000|2024-08-15 09:28:10|2081.7|2081.4|2081.8|2081.5|2081.9|2081.6|2081.7|2081.4|1
1723714100000|2024-08-15 09:28:20|2081.9|2081.6|2082|2081.7|2082|2081.7|2081.9|2081.6|2
1723714110000|2024-08-15 09:28:30|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|4
1723714120000|2024-08-15 09:28:40|2082.2|2081.9|2082.4|2082.1|2082.4|2082.1|2082.2|2081.9|0
1723714140000|2024-08-15 09:29:00|||||||||1
1723714150000|2024-08-15 09:29:10|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|2
1723714170000|2024-08-15 09:29:30|2082.5|2082.2|2082.2|2081.9|2082.5|2082.2|2082.2|2081.9|4
1723714180000|2024-08-15 09:29:40|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|0
1723714190000|2024-08-15 09:29:50|||||||||2
1723714200000|2024-08-15 09:30:00|2082.3|2082|2082.2|2081.9|2082.3|2082|2081.9|2081.6|13
1723714210000|2024-08-15 09:30:10|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082|2081.7|6
1723714240000|2024-08-15 09:30:40|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|7
1723714260000|2024-08-15 09:31:00|2082.1|2081.8|2082|2081.7|2082.2|2081.9|2082|2081.7|7
1723714270000|2024-08-15 09:31:10|2081.9|2081.6|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|5
1723714280000|2024-08-15 09:31:20|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|1
1723714290000|2024-08-15 09:31:30|2081.8|2081.5|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|0
1723714300000|2024-08-15 09:31:40|2082|2081.7|2082.1|2081.8|2082.1|2081.8|2082|2081.7|0
1723714310000|2024-08-15 09:31:50|2082.2|2081.9|2082.2|2081.9|2082.3|2082|2082.2|2081.9|0
1723714320000|2024-08-15 09:32:00|2082.1|2081.8|2082.1|2081.8|2082.3|2082|2082.1|2081.8|2
1723714330000|2024-08-15 09:32:10|2082.2|2081.9|2082|2081.7|2082.2|2081.9|2082|2081.7|0
1723714350000|2024-08-15 09:32:30|2082.1|2081.8|2082.2|2081.9|2082.3|2082|2082.1|2081.8|5
1723714370000|2024-08-15 09:32:50|2082.4|2082.1|2082.2|2081.9|2082.4|2082.1|2082.2|2081.9|3
1723714380000|2024-08-15 09:33:00|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|1
1723714390000|2024-08-15 09:33:10|2082.4|2082.1|2082.4|2082.1|2082.6|2082.3|2082.3|2082|3
1723714420000|2024-08-15 09:33:40|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|8
1723714430000|2024-08-15 09:33:50|2081.9|2081.6|2081.8|2081.5|2082|2081.7|2081.8|2081.5|4
1723714440000|2024-08-15 09:34:00|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.8|2081.5|5
1723714450000|2024-08-15 09:34:10|2082|2081.7|2082|2081.7|2082.1|2081.8|2082|2081.7|3
1723714470000|2024-08-15 09:34:30|2082.1|2081.8|2082.2|2081.9|2082.2|2081.9|2082.1|2081.8|2
1723714490000|2024-08-15 09:34:50|||||||||1
1723714500000|2024-08-15 09:35:00|||||||||1
1723714510000|2024-08-15 09:35:10|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|1
1723714530000|2024-08-15 09:35:30|||||||||5
1723714550000|2024-08-15 09:35:50|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|2
1723714560000|2024-08-15 09:36:00|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|3
1723714570000|2024-08-15 09:36:10|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|2082.4|2082.1|1
1723714580000|2024-08-15 09:36:20|2082.5|2082.2|2082.4|2082.1|2082.5|2082.2|2082.4|2082.1|4
1723714590000|2024-08-15 09:36:30|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2082.5|2082.2|2
1723714600000|2024-08-15 09:36:40|2082.4|2082.1|2082.2|2081.9|2082.5|2082.2|2082.2|2081.9|2
1723714610000|2024-08-15 09:36:50|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|2082.1|2081.8|1
1723714620000|2024-08-15 09:37:00|2082|2081.7|2081.9|2081.6|2082|2081.7|2081.8|2081.5|4
1723714630000|2024-08-15 09:37:10|2082|2081.7|2082|2081.7|2082|2081.7|2082|2081.7|2
1723714640000|2024-08-15 09:37:20|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|2082.2|2081.9|4
1723714650000|2024-08-15 09:37:30|2082|2081.7|2081.8|2081.5|2082|2081.7|2081.7|2081.4|18
1723714660000|2024-08-15 09:37:40|2081.7|2081.4|2081.9|2081.6|2081.9|2081.6|2081.7|2081.4|3
1723714670000|2024-08-15 09:37:50|||||||||5
1723714690000|2024-08-15 09:38:10|2082|2081.7|2082|2081.7|2082|2081.7|2081.9|2081.6|0
1723714700000|2024-08-15 09:38:20|2081.9|2081.6|2082.2|2081.9|2082.3|2082|2081.9|2081.6|1
1723714720000|2024-08-15 09:38:40|2082.3|2082|2082.4|2082.1|2082.4|2082.1|2082.3|2082|4
1723714740000|2024-08-15 09:39:00|2082.3|2082|2082.4|2082.1|2082.5|2082.2|2082.3|2082|3
1723714750000|2024-08-15 09:39:10|2082.3|2082|2082.3|2082|2082.3|2082|2082.3|2082|0
1723714760000|2024-08-15 09:39:20|||||||||1
1723714770000|2024-08-15 09:39:30|2082.1|2081.8|2081.8|2081.5|2082.1|2081.8|2081.8|2081.5|19
1723714780000|2024-08-15 09:39:40|2081.5|2081.2|2081.6|2081.3|2081.6|2081.3|2081.5|2081.2|10
1723714790000|2024-08-15 09:39:50|2081.5|2081.2|2081.3|2081|2081.5|2081.2|2081.3|2081|4
1723714800000|2024-08-15 09:40:00|2081.4|2081.1|2081.7|2081.4|2081.7|2081.4|2081.4|2081.1|3
1723714810000|2024-08-15 09:40:10|2081.8|2081.5|2081.6|2081.3|2081.8|2081.5|2081.6|2081.3|3
1723714830000|2024-08-15 09:40:30|2081.7|2081.4|2081.6|2081.3|2081.7|2081.4|2081.6|2081.3|0
1723714840000|2024-08-15 09:40:40|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|61
1723714850000|2024-08-15 09:40:50|2081.8|2081.5|2081.2|2080.9|2081.8|2081.5|2081.2|2080.9|31
1723714860000|2024-08-15 09:41:00|2081.1|2080.8|2081.2|2080.9|2081.2|2080.9|2081.1|2080.8|6
1723714870000|2024-08-15 09:41:10|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|2081.1|2080.8|0
1723714880000|2024-08-15 09:41:20|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.1|2080.8|3
1723714890000|2024-08-15 09:41:30|2081.3|2081|2081.3|2081|2081.3|2081|2081.2|2080.9|0
1723714900000|2024-08-15 09:41:40|2081.5|2081.2|2081.6|2081.3|2081.7|2081.4|2081.5|2081.2|3
1723714910000|2024-08-15 09:41:50|2081.7|2081.4|2081.4|2081.1|2081.7|2081.4|2081.4|2081.1|5
1723714920000|2024-08-15 09:42:00|2081.3|2081|2081.1|2080.8|2081.3|2081|2081.1|2080.8|1
1723714930000|2024-08-15 09:42:10|2081|2080.7|2081|2080.7|2081|2080.7|2081|2080.7|3
1723714940000|2024-08-15 09:42:20|2081.2|2080.9|2081.2|2080.9|2081.3|2081|2081.2|2080.9|7
1723714950000|2024-08-15 09:42:30|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.9|2080.6|2
1723714960000|2024-08-15 09:42:40|2080.6|2080.3|2080.7|2080.4|2080.7|2080.4|2080.6|2080.3|22
1723714970000|2024-08-15 09:42:50|2080.6|2080.3|2080.5|2080.2|2080.6|2080.3|2080.3|2080|9
1723714980000|2024-08-15 09:43:00|||||||||3
1723715000000|2024-08-15 09:43:20|2080.3|2080|2080.3|2080|2080.3|2080|2080.3|2080|12
1723715010000|2024-08-15 09:43:30|2080.2|2079.9|2079.9|2079.6|2080.2|2079.9|2079.9|2079.6|0
1723715020000|2024-08-15 09:43:40|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|6
1723715030000|2024-08-15 09:43:50|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.7|2079.4|0
1723715040000|2024-08-15 09:44:00|2079.9|2079.6|2079.9|2079.6|2080|2079.7|2079.8|2079.5|12
1723715050000|2024-08-15 09:44:10|||||||||1
1723715060000|2024-08-15 09:44:20|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|0
1723715070000|2024-08-15 09:44:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|1
1723715080000|2024-08-15 09:44:40|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|0
1723715090000|2024-08-15 09:44:50|2079.8|2079.5|2079.6|2079.3|2079.9|2079.6|2079.6|2079.3|9
1723715100000|2024-08-15 09:45:00|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|4
1723715110000|2024-08-15 09:45:10|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|7
1723715120000|2024-08-15 09:45:20|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|13
1723715130000|2024-08-15 09:45:30|2079.8|2079.5|2080.3|2080|2080.3|2080|2079.8|2079.5|15
1723715140000|2024-08-15 09:45:40|2080.2|2079.9|2080|2079.7|2080.3|2080|2080|2079.7|6
1723715150000|2024-08-15 09:45:50|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2079.9|2079.6|8
1723715160000|2024-08-15 09:46:00|||||||||1
1723715170000|2024-08-15 09:46:10|2080.5|2080.2|2080.5|2080.2|2080.7|2080.4|2080.5|2080.2|4
1723715180000|2024-08-15 09:46:20|2080.6|2080.3|2080.7|2080.4|2080.8|2080.5|2080.6|2080.3|5
1723715190000|2024-08-15 09:46:30|2080.6|2080.3|2080.6|2080.3|2080.7|2080.4|2080.6|2080.3|1
1723715200000|2024-08-15 09:46:40|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|1
1723715210000|2024-08-15 09:46:50|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|0
1723715220000|2024-08-15 09:47:00|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|2
1723715230000|2024-08-15 09:47:10|2080.2|2079.9|2080|2079.7|2080.2|2079.9|2079.9|2079.6|6
1723715250000|2024-08-15 09:47:30|2080.1|2079.8|2080.3|2080|2080.3|2080|2080.1|2079.8|3
1723715260000|2024-08-15 09:47:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723715270000|2024-08-15 09:47:50|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|0
1723715280000|2024-08-15 09:48:00|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|8
1723715290000|2024-08-15 09:48:10|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|0
1723715300000|2024-08-15 09:48:20|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|0
1723715310000|2024-08-15 09:48:30|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|0
1723715320000|2024-08-15 09:48:40|2080.5|2080.2|2080.7|2080.4|2080.7|2080.4|2080.5|2080.2|0
1723715330000|2024-08-15 09:48:50|2080.8|2080.5|2080.7|2080.4|2080.9|2080.6|2080.7|2080.4|5
1723715350000|2024-08-15 09:49:10|2080.9|2080.6|2080.7|2080.4|2080.9|2080.6|2080.5|2080.2|10
1723715360000|2024-08-15 09:49:20|2080.8|2080.5|2080.7|2080.4|2081.1|2080.8|2080.7|2080.4|3
1723715370000|2024-08-15 09:49:30|2080.6|2080.3|2080.9|2080.6|2080.9|2080.6|2080.6|2080.3|3
1723715380000|2024-08-15 09:49:40|2080.8|2080.5|2080.9|2080.6|2080.9|2080.6|2080.8|2080.5|2
1723715390000|2024-08-15 09:49:50|2081|2080.7|2081.1|2080.8|2081.1|2080.8|2081|2080.7|1
1723715400000|2024-08-15 09:50:00|2081|2080.7|2081.2|2080.9|2081.2|2080.9|2080.9|2080.6|0
1723715420000|2024-08-15 09:50:20|2081.3|2081|2081.1|2080.8|2081.6|2081.3|2081.1|2080.8|5
1723715430000|2024-08-15 09:50:30|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|31
1723715440000|2024-08-15 09:50:40|2080.9|2080.6|2081|2080.7|2081.1|2080.8|2080.8|2080.5|1
1723715450000|2024-08-15 09:50:50|2080.9|2080.6|2080.8|2080.5|2081|2080.7|2080.8|2080.5|4
1723715460000|2024-08-15 09:51:00|2080.7|2080.4|2080.4|2080.1|2080.7|2080.4|2080.4|2080.1|0
1723715470000|2024-08-15 09:51:10|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|0
1723715480000|2024-08-15 09:51:20|||||||||1
1723715500000|2024-08-15 09:51:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2
1723715510000|2024-08-15 09:51:50|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|11
1723715520000|2024-08-15 09:52:00|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|9
1723715550000|2024-08-15 09:52:30|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.1|2079.8|5
1723715560000|2024-08-15 09:52:40|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|13
1723715570000|2024-08-15 09:52:50|2080.2|2079.9|2080.2|2079.9|2080.3|2080|2080.2|2079.9|4
1723715580000|2024-08-15 09:53:00|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|0
1723715590000|2024-08-15 09:53:10|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|1
1723715610000|2024-08-15 09:53:30|2080.2|2079.9|2079.9|2079.6|2080.2|2079.9|2079.7|2079.4|29
1723715620000|2024-08-15 09:53:40|2080|2079.7|2080|2079.7|2080.1|2079.8|2080|2079.7|0
1723715640000|2024-08-15 09:54:00|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723715650000|2024-08-15 09:54:10|2080|2079.7|2080.2|2079.9|2080.2|2079.9|2080|2079.7|3
1723715660000|2024-08-15 09:54:20|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|0
1723715670000|2024-08-15 09:54:30|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|0
1723715680000|2024-08-15 09:54:40|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|0
1723715690000|2024-08-15 09:54:50|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|2
1723715700000|2024-08-15 09:55:00|2080.3|2080|2080.5|2080.2|2080.5|2080.2|2080.3|2080|3
1723715710000|2024-08-15 09:55:10|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.7|2080.4|1
1723715720000|2024-08-15 09:55:20|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|0
1723715730000|2024-08-15 09:55:30|2080.9|2080.6|2081.1|2080.8|2081.1|2080.8|2080.8|2080.5|1
1723715740000|2024-08-15 09:55:40|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.8|2080.5|5
1723715750000|2024-08-15 09:55:50|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.9|2080.6|0
1723715760000|2024-08-15 09:56:00|2080.8|2080.5|2080.4|2080.1|2080.9|2080.6|2080.3|2080|40
1723715770000|2024-08-15 09:56:10|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1723715780000|2024-08-15 09:56:20|2080.1|2079.8|2080.2|2079.9|2080.2|2079.9|2080.1|2079.8|4
1723715830000|2024-08-15 09:57:10|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|1
1723715840000|2024-08-15 09:57:20|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|4
1723715850000|2024-08-15 09:57:30|||||||||3
1723715860000|2024-08-15 09:57:40|2079.6|2079.3|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|5
1723715880000|2024-08-15 09:58:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2
1723715890000|2024-08-15 09:58:10|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|10
1723715930000|2024-08-15 09:58:50|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.3|2079|10
1723715940000|2024-08-15 09:59:00|2079.4|2079.1|2079.6|2079.3|2079.6|2079.3|2079.3|2079|6
1723715950000|2024-08-15 09:59:10|2079.7|2079.4|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|4
1723715970000|2024-08-15 09:59:30|2080|2079.7|2080|2079.7|2080|2079.7|2080|2079.7|1
1723715980000|2024-08-15 09:59:40|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2
1723715990000|2024-08-15 09:59:50|2079.7|2079.4|2080|2079.7|2080.1|2079.8|2079.7|2079.4|4
1723716000000|2024-08-15 10:00:00|2080.1|2079.8|2080.3|2080|2080.4|2080.1|2080.1|2079.8|8
1723716010000|2024-08-15 10:00:10|2080.2|2079.9|2079.9|2079.6|2080.2|2079.9|2079.9|2079.6|2
1723716020000|2024-08-15 10:00:20|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2
1723716030000|2024-08-15 10:00:30|2080.2|2079.9|2080.4|2080.1|2080.4|2080.1|2080.2|2079.9|1
1723716040000|2024-08-15 10:00:40|2080.6|2080.3|2080.8|2080.5|2080.9|2080.6|2080.6|2080.3|10
1723716050000|2024-08-15 10:00:50|2080.9|2080.6|2080.9|2080.6|2081|2080.7|2080.9|2080.6|2
1723716060000|2024-08-15 10:01:00|2081|2080.7|2081.3|2081|2081.3|2081|2081|2080.7|2
1723716070000|2024-08-15 10:01:10|2081.2|2080.9|2081.3|2081|2081.4|2081.1|2081.2|2080.9|0
1723716080000|2024-08-15 10:01:20|2081.1|2080.8|2081.2|2080.9|2081.3|2081|2081.1|2080.8|6
1723716090000|2024-08-15 10:01:30|2081.1|2080.8|2080.6|2080.3|2081.1|2080.8|2080.6|2080.3|22
1723716100000|2024-08-15 10:01:40|2080.3|2080|2080.3|2080|2080.5|2080.2|2080.2|2079.9|27
1723716110000|2024-08-15 10:01:50|2080.4|2080.1|2080.1|2079.8|2080.4|2080.1|2080|2079.7|10
1723716120000|2024-08-15 10:02:00|2080.4|2080.1|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|11
1723716130000|2024-08-15 10:02:10|2080.3|2080|2080.2|2079.9|2080.4|2080.1|2080.2|2079.9|18
1723716140000|2024-08-15 10:02:20|2080.3|2080|2080.2|2079.9|2080.3|2080|2080.2|2079.9|0
1723716150000|2024-08-15 10:02:30|2080.3|2080|2080.7|2080.4|2080.8|2080.5|2080.3|2080|1
1723716160000|2024-08-15 10:02:40|2080.8|2080.5|2080.5|2080.2|2080.9|2080.6|2080.5|2080.2|7
1723716170000|2024-08-15 10:02:50|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|4
1723716180000|2024-08-15 10:03:00|2080.2|2079.9|2080.3|2080|2080.3|2080|2080.2|2079.9|1
1723716190000|2024-08-15 10:03:10|2080.2|2079.9|2080|2079.7|2080.3|2080|2080|2079.7|7
1723716200000|2024-08-15 10:03:20|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080|2079.7|3
1723716210000|2024-08-15 10:03:30|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|1
1723716220000|2024-08-15 10:03:40|2080|2079.7|2080.3|2080|2080.3|2080|2080|2079.7|1
1723716230000|2024-08-15 10:03:50|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|1
1723716240000|2024-08-15 10:04:00|2080|2079.7|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|5
1723716250000|2024-08-15 10:04:10|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|5
1723716260000|2024-08-15 10:04:20|2079.7|2079.4|2079.8|2079.5|2080|2079.7|2079.7|2079.4|3
1723716290000|2024-08-15 10:04:50|2079.6|2079.3|2079.4|2079.1|2079.6|2079.3|2079.4|2079.1|3
1723716310000|2024-08-15 10:05:10|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|4
1723716320000|2024-08-15 10:05:20|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|4
1723716340000|2024-08-15 10:05:40|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|6
1723716350000|2024-08-15 10:05:50|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|0
1723716360000|2024-08-15 10:06:00|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723716370000|2024-08-15 10:06:10|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|17
1723716380000|2024-08-15 10:06:20|2079.3|2079|2079|2078.7|2079.3|2079|2079|2078.7|21
1723716390000|2024-08-15 10:06:30|||||||||5
1723716400000|2024-08-15 10:06:40|2079.2|2078.9|2078.9|2078.6|2079.2|2078.9|2078.9|2078.6|4
1723716410000|2024-08-15 10:06:50|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.8|2078.5|1
1723716420000|2024-08-15 10:07:00|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|40
1723716430000|2024-08-15 10:07:10|2078.7|2078.4|2079|2078.7|2079|2078.7|2078.7|2078.4|5
1723716440000|2024-08-15 10:07:20|2079.1|2078.8|2078.9|2078.6|2079.1|2078.8|2078.9|2078.6|4
1723716450000|2024-08-15 10:07:30|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|0
1723716460000|2024-08-15 10:07:40|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|9
1723716470000|2024-08-15 10:07:50|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|4
1723716480000|2024-08-15 10:08:00|2079|2078.7|2079.1|2078.8|2079.1|2078.8|2079|2078.7|4
1723716490000|2024-08-15 10:08:10|2079.2|2078.9|2079.3|2079|2079.3|2079|2079.1|2078.8|0
1723716500000|2024-08-15 10:08:20|2078.9|2078.6|2078.9|2078.6|2079|2078.7|2078.9|2078.6|40
1723716510000|2024-08-15 10:08:30|2079|2078.7|2078.8|2078.5|2079|2078.7|2078.8|2078.5|1
1723716520000|2024-08-15 10:08:40|2078.7|2078.4|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|2
1723716530000|2024-08-15 10:08:50|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|3
1723716540000|2024-08-15 10:09:00|2078.7|2078.4|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|3
1723716550000|2024-08-15 10:09:10|2078.6|2078.3|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|11
1723716560000|2024-08-15 10:09:20|2078.8|2078.5|2078.7|2078.4|2078.8|2078.5|2078.7|2078.4|6
1723716570000|2024-08-15 10:09:30|2078.6|2078.3|2078.4|2078.1|2078.6|2078.3|2078.4|2078.1|8
1723716580000|2024-08-15 10:09:40|2078.3|2078|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|17
1723716590000|2024-08-15 10:09:50|2078.3|2078|2078.7|2078.4|2078.7|2078.4|2078.3|2078|4
1723716600000|2024-08-15 10:10:00|2078.8|2078.5|2078.4|2078.1|2078.8|2078.5|2078.4|2078.1|1
1723716610000|2024-08-15 10:10:10|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|0
1723716620000|2024-08-15 10:10:20|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1723716630000|2024-08-15 10:10:30|2078.5|2078.2|2078.8|2078.5|2078.8|2078.5|2078.5|2078.2|8
1723716640000|2024-08-15 10:10:40|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.7|2078.4|0
1723716650000|2024-08-15 10:10:50|2078.9|2078.6|2078.8|2078.5|2079.1|2078.8|2078.8|2078.5|2
1723716660000|2024-08-15 10:11:00|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|1
1723716670000|2024-08-15 10:11:10|2078.9|2078.6|2079|2078.7|2079.1|2078.8|2078.9|2078.6|5
1723716690000|2024-08-15 10:11:30|2079.2|2078.9|2079|2078.7|2079.2|2078.9|2079|2078.7|6
1723716710000|2024-08-15 10:11:50|2079.1|2078.8|2079.2|2078.9|2079.3|2079|2079.1|2078.8|13
1723716720000|2024-08-15 10:12:00|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|1
1723716740000|2024-08-15 10:12:20|2079.3|2079|2079.2|2078.9|2079.3|2079|2079.2|2078.9|0
1723716750000|2024-08-15 10:12:30|2079.3|2079|2079.7|2079.4|2079.7|2079.4|2079.3|2079|7
1723716760000|2024-08-15 10:12:40|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|0
1723716770000|2024-08-15 10:12:50|2080|2079.7|2080.3|2080|2080.3|2080|2079.9|2079.6|11
1723716780000|2024-08-15 10:13:00|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|2080.2|2079.9|5
1723716790000|2024-08-15 10:13:10|||||||||2
1723716810000|2024-08-15 10:13:30|2080|2079.7|2079.9|2079.6|2080|2079.7|2079.9|2079.6|22
1723716820000|2024-08-15 10:13:40|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|9
1723716840000|2024-08-15 10:14:00|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|2080.4|2080.1|4
1723716850000|2024-08-15 10:14:10|2080.5|2080.2|2080.4|2080.1|2080.5|2080.2|2080.4|2080.1|1
1723716860000|2024-08-15 10:14:20|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|3
1723716870000|2024-08-15 10:14:30|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|0
1723716880000|2024-08-15 10:14:40|2080|2079.7|2079.6|2079.3|2080|2079.7|2079.6|2079.3|4
1723716890000|2024-08-15 10:14:50|2079.2|2078.9|2079.1|2078.8|2079.2|2078.9|2079|2078.7|15
1723716900000|2024-08-15 10:15:00|2079|2078.7|2079.1|2078.8|2079.2|2078.9|2079|2078.7|10
1723716910000|2024-08-15 10:15:10|2079.2|2078.9|2079.6|2079.3|2079.6|2079.3|2079.2|2078.9|3
1723716920000|2024-08-15 10:15:20|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|3
1723716930000|2024-08-15 10:15:30|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|4
1723716940000|2024-08-15 10:15:40|2079.7|2079.4|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|2
1723716950000|2024-08-15 10:15:50|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723716960000|2024-08-15 10:16:00|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|10
1723717000000|2024-08-15 10:16:40|||||||||1
1723717010000|2024-08-15 10:16:50|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1723717020000|2024-08-15 10:17:00|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|5
1723717030000|2024-08-15 10:17:10|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|1
1723717040000|2024-08-15 10:17:20|2079.7|2079.4|2080|2079.7|2080.1|2079.8|2079.7|2079.4|1
1723717050000|2024-08-15 10:17:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|0
1723717060000|2024-08-15 10:17:40|2080|2079.7|2079.8|2079.5|2080.1|2079.8|2079.8|2079.5|3
1723717070000|2024-08-15 10:17:50|2079.7|2079.4|2079.5|2079.2|2079.7|2079.4|2079.4|2079.1|0
1723717080000|2024-08-15 10:18:00|2079.6|2079.3|2079.6|2079.3|2079.6|2079.3|2079.4|2079.1|4
1723717090000|2024-08-15 10:18:10|2079.9|2079.6|2079.6|2079.3|2079.9|2079.6|2079.5|2079.2|8
1723717100000|2024-08-15 10:18:20|2079.3|2079|2079.5|2079.2|2079.5|2079.2|2079.3|2079|2
1723717110000|2024-08-15 10:18:30|2079.3|2079|2079.3|2079|2079.3|2079|2079.1|2078.8|4
1723717130000|2024-08-15 10:18:50|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079.2|2078.9|4
1723717150000|2024-08-15 10:19:10|2079.4|2079.1|2078.7|2078.4|2079.4|2079.1|2078.6|2078.3|10
1723717160000|2024-08-15 10:19:20|2078.8|2078.5|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|7
1723717170000|2024-08-15 10:19:30|2078.5|2078.2|2078.9|2078.6|2078.9|2078.6|2078.5|2078.2|7
1723717180000|2024-08-15 10:19:40|2079|2078.7|2078.8|2078.5|2079|2078.7|2078.8|2078.5|0
1723717190000|2024-08-15 10:19:50|2078.7|2078.4|2078.6|2078.3|2078.8|2078.5|2078.6|2078.3|2
1723717200000|2024-08-15 10:20:00|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.3|2078|5
1723717210000|2024-08-15 10:20:10|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|0
1723717230000|2024-08-15 10:20:30|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|0
1723717240000|2024-08-15 10:20:40|2078|2077.7|2077.1|2076.8|2078|2077.7|2077.1|2076.8|51
1723717250000|2024-08-15 10:20:50|2077|2076.7|2076.5|2076.2|2077|2076.7|2076.5|2076.2|90
1723717260000|2024-08-15 10:21:00|2076.4|2076.1|2076.6|2076.3|2076.7|2076.4|2076.4|2076.1|24
1723717270000|2024-08-15 10:21:10|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|11
1723717280000|2024-08-15 10:21:20|2076.7|2076.4|2076.7|2076.4|2076.8|2076.5|2076.6|2076.3|2
1723717290000|2024-08-15 10:21:30|2076.8|2076.5|2077|2076.7|2077|2076.7|2076.8|2076.5|8
1723717300000|2024-08-15 10:21:40|2077.1|2076.8|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|17
1723717310000|2024-08-15 10:21:50|2076.9|2076.6|2076.7|2076.4|2076.9|2076.6|2076.6|2076.3|11
1723717320000|2024-08-15 10:22:00|2076.8|2076.5|2076.6|2076.3|2076.8|2076.5|2076.6|2076.3|14
1723717330000|2024-08-15 10:22:10|2076.7|2076.4|2076.7|2076.4|2076.9|2076.6|2076.7|2076.4|0
1723717340000|2024-08-15 10:22:20|2076.3|2076|2076|2075.7|2076.3|2076|2076|2075.7|110
1723717350000|2024-08-15 10:22:30|2075.9|2075.6|2075.9|2075.6|2076|2075.7|2075.9|2075.6|75
1723717360000|2024-08-15 10:22:40|2076.1|2075.8|2076.2|2075.9|2076.2|2075.9|2076.1|2075.8|2
1723717370000|2024-08-15 10:22:50|2076.3|2076|2076.7|2076.4|2076.7|2076.4|2076.3|2076|0
1723717380000|2024-08-15 10:23:00|2076.8|2076.5|2077.1|2076.8|2077.1|2076.8|2076.8|2076.5|2
1723717390000|2024-08-15 10:23:10|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|1
1723717400000|2024-08-15 10:23:20|2077.4|2077.1|2077|2076.7|2077.4|2077.1|2077|2076.7|23
1723717410000|2024-08-15 10:23:30|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.7|2076.4|3
1723717420000|2024-08-15 10:23:40|2076.8|2076.5|2076.7|2076.4|2076.8|2076.5|2076.7|2076.4|0
1723717430000|2024-08-15 10:23:50|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|2076.6|2076.3|1
1723717440000|2024-08-15 10:24:00|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.3|2076|1
1723717450000|2024-08-15 10:24:10|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|2076.2|2075.9|4
1723717460000|2024-08-15 10:24:20|2076|2075.7|2076.2|2075.9|2076.2|2075.9|2076|2075.7|5
1723717470000|2024-08-15 10:24:30|2076.1|2075.8|2075.4|2075.1|2076.1|2075.8|2075.4|2075.1|50
1723717480000|2024-08-15 10:24:40|2075.3|2075|2075.6|2075.3|2075.8|2075.5|2075.3|2075|17
1723717490000|2024-08-15 10:24:50|2075.7|2075.4|2075.9|2075.6|2076|2075.7|2075.7|2075.4|3
1723717500000|2024-08-15 10:25:00|2076.1|2075.8|2075.5|2075.2|2076.4|2076.1|2075.5|2075.2|60
1723717510000|2024-08-15 10:25:10|||||||||9
1723717520000|2024-08-15 10:25:20|2075.6|2075.3|2076.1|2075.8|2076.1|2075.8|2075.5|2075.2|7
1723717530000|2024-08-15 10:25:30|2076|2075.7|2076.2|2075.9|2076.4|2076.1|2076|2075.7|1
1723717540000|2024-08-15 10:25:40|2076.3|2076|2076.2|2075.9|2076.3|2076|2076.2|2075.9|0
1723717550000|2024-08-15 10:25:50|2076.3|2076|2076.3|2076|2076.3|2076|2076.2|2075.9|6
1723717560000|2024-08-15 10:26:00|2076.4|2076.1|2076.3|2076|2076.4|2076.1|2076.2|2075.9|13
1723717570000|2024-08-15 10:26:10|2076.5|2076.2|2076|2075.7|2076.5|2076.2|2076|2075.7|6
1723717580000|2024-08-15 10:26:20|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|2075.9|2075.6|1
1723717590000|2024-08-15 10:26:30|2075.8|2075.5|2075.7|2075.4|2075.8|2075.5|2075.7|2075.4|2
1723717600000|2024-08-15 10:26:40|2075.8|2075.5|2076|2075.7|2076|2075.7|2075.8|2075.5|2
1723717610000|2024-08-15 10:26:50|2076.1|2075.8|2076.5|2076.2|2076.5|2076.2|2076.1|2075.8|33
1723717620000|2024-08-15 10:27:00|2076.6|2076.3|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|0
1723717630000|2024-08-15 10:27:10|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.4|2076.1|2
1723717640000|2024-08-15 10:27:20|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.6|2076.3|9
1723717650000|2024-08-15 10:27:30|2076.9|2076.6|2076.8|2076.5|2076.9|2076.6|2076.8|2076.5|1
1723717660000|2024-08-15 10:27:40|2076.9|2076.6|2077.2|2076.9|2077.2|2076.9|2076.9|2076.6|3
1723717670000|2024-08-15 10:27:50|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|2077.1|2076.8|8
1723717680000|2024-08-15 10:28:00|2077.2|2076.9|2077.4|2077.1|2077.4|2077.1|2077.2|2076.9|2
1723717690000|2024-08-15 10:28:10|2077.5|2077.2|2077.1|2076.8|2077.5|2077.2|2077.1|2076.8|5
1723717710000|2024-08-15 10:28:30|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|3
1723717720000|2024-08-15 10:28:40|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.5|2077.2|10
1723717730000|2024-08-15 10:28:50|2077.5|2077.2|2077.5|2077.2|2077.7|2077.4|2077.5|2077.2|9
1723717750000|2024-08-15 10:29:10|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.6|2077.3|2
1723717760000|2024-08-15 10:29:20|2077.8|2077.5|2077.7|2077.4|2077.8|2077.5|2077.6|2077.3|4
1723717770000|2024-08-15 10:29:30|2077.6|2077.3|2077.4|2077.1|2077.7|2077.4|2077.3|2077|38
1723717790000|2024-08-15 10:29:50|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|4
1723717800000|2024-08-15 10:30:00|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.3|2077|8
1723717810000|2024-08-15 10:30:10|2077.4|2077.1|2077.5|2077.2|2077.5|2077.2|2077.4|2077.1|1
1723717820000|2024-08-15 10:30:20|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|5
1723717830000|2024-08-15 10:30:30|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|3
1723717840000|2024-08-15 10:30:40|2077.6|2077.3|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|9
1723717850000|2024-08-15 10:30:50|2077.4|2077.1|2077.2|2076.9|2077.4|2077.1|2077|2076.7|11
1723717860000|2024-08-15 10:31:00|2077.3|2077|2077.2|2076.9|2077.3|2077|2077|2076.7|6
1723717870000|2024-08-15 10:31:10|2077.3|2077|2077.2|2076.9|2077.3|2077|2077.1|2076.8|3
1723717880000|2024-08-15 10:31:20|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|3
1723717900000|2024-08-15 10:31:40|2077.4|2077.1|2077.7|2077.4|2077.7|2077.4|2077.4|2077.1|3
1723717910000|2024-08-15 10:31:50|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.6|2077.3|4
1723717920000|2024-08-15 10:32:00|2077.9|2077.6|2078.3|2078|2078.3|2078|2077.9|2077.6|4
1723717930000|2024-08-15 10:32:10|2078.4|2078.1|2078.8|2078.5|2078.9|2078.6|2078.4|2078.1|19
1723717940000|2024-08-15 10:32:20|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.8|2078.5|3
1723717960000|2024-08-15 10:32:40|2079|2078.7|2078.9|2078.6|2079|2078.7|2078.9|2078.6|4
1723717970000|2024-08-15 10:32:50|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2078.8|2078.5|2
1723717980000|2024-08-15 10:33:00|2078.7|2078.4|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|1
1723718000000|2024-08-15 10:33:20|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|2078.7|2078.4|1
1723718010000|2024-08-15 10:33:30|2078.6|2078.3|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|9
1723718020000|2024-08-15 10:33:40|2078.9|2078.6|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|3
1723718030000|2024-08-15 10:33:50|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2
1723718040000|2024-08-15 10:34:00|2078.8|2078.5|2078.4|2078.1|2078.8|2078.5|2078.4|2078.1|5
1723718060000|2024-08-15 10:34:20|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|2
1723718070000|2024-08-15 10:34:30|2078.8|2078.5|2078.8|2078.5|2078.9|2078.6|2078.8|2078.5|1
1723718080000|2024-08-15 10:34:40|2078.9|2078.6|2079|2078.7|2079|2078.7|2078.9|2078.6|0
1723718090000|2024-08-15 10:34:50|||||||||1
1723718100000|2024-08-15 10:35:00|2079.3|2079|2079.3|2079|2079.3|2079|2079.3|2079|22
1723718110000|2024-08-15 10:35:10|2079.1|2078.8|2079.6|2079.3|2079.6|2079.3|2079.1|2078.8|4
1723718120000|2024-08-15 10:35:20|2079.7|2079.4|2079.8|2079.5|2080.1|2079.8|2079.7|2079.4|10
1723718130000|2024-08-15 10:35:30|2079.9|2079.6|2079.8|2079.5|2080|2079.7|2079.6|2079.3|5
1723718140000|2024-08-15 10:35:40|||||||||9
1723718150000|2024-08-15 10:35:50|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|3
1723718160000|2024-08-15 10:36:00|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|5
1723718170000|2024-08-15 10:36:10|2079.7|2079.4|2079.4|2079.1|2079.7|2079.4|2079.4|2079.1|6
1723718180000|2024-08-15 10:36:20|2079.5|2079.2|2079.7|2079.4|2079.7|2079.4|2079.5|2079.2|4
1723718210000|2024-08-15 10:36:50|2079.9|2079.6|2079.8|2079.5|2080|2079.7|2079.8|2079.5|6
1723718220000|2024-08-15 10:37:00|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|1
1723718240000|2024-08-15 10:37:20|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.5|2079.2|3
1723718250000|2024-08-15 10:37:30|||||||||3
1723718260000|2024-08-15 10:37:40|2079.5|2079.2|2079.6|2079.3|2079.6|2079.3|2079.5|2079.2|2
1723718270000|2024-08-15 10:37:50|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|4
1723718280000|2024-08-15 10:38:00|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1723718290000|2024-08-15 10:38:10|2079.6|2079.3|2080.2|2079.9|2080.3|2080|2079.6|2079.3|60
1723718300000|2024-08-15 10:38:20|2080.3|2080|2080.2|2079.9|2080.5|2080.2|2080.1|2079.8|75
1723718310000|2024-08-15 10:38:30|2080.1|2079.8|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|6
1723718320000|2024-08-15 10:38:40|2080|2079.7|2080|2079.7|2080.1|2079.8|2080|2079.7|16
1723718330000|2024-08-15 10:38:50|2079.9|2079.6|2079.9|2079.6|2080.2|2079.9|2079.9|2079.6|13
1723718350000|2024-08-15 10:39:10|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|5
1723718360000|2024-08-15 10:39:20|2079.8|2079.5|2080.3|2080|2080.3|2080|2079.8|2079.5|63
1723718370000|2024-08-15 10:39:30|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|18
1723718380000|2024-08-15 10:39:40|2080.4|2080.1|2080.5|2080.2|2080.5|2080.2|2080.4|2080.1|3
1723718390000|2024-08-15 10:39:50|2080.6|2080.3|2080.6|2080.3|2080.6|2080.3|2080.4|2080.1|7
1723718400000|2024-08-15 10:40:00|2080.5|2080.2|2080.6|2080.3|2080.6|2080.3|2080.5|2080.2|2
1723718410000|2024-08-15 10:40:10|2080.7|2080.4|2080.6|2080.3|2080.9|2080.6|2080.6|2080.3|6
1723718420000|2024-08-15 10:40:20|2080.7|2080.4|2080|2079.7|2080.7|2080.4|2080|2079.7|27
1723718430000|2024-08-15 10:40:30|2080.1|2079.8|2079.7|2079.4|2080.1|2079.8|2079.7|2079.4|11
1723718440000|2024-08-15 10:40:40|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|5
1723718450000|2024-08-15 10:40:50|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.7|2079.4|1
1723718460000|2024-08-15 10:41:00|2079.8|2079.5|2079.5|2079.2|2079.8|2079.5|2079.2|2078.9|9
1723718470000|2024-08-15 10:41:10|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|8
1723718480000|2024-08-15 10:41:20|2079.4|2079.1|2079.7|2079.4|2079.7|2079.4|2079.4|2079.1|13
1723718490000|2024-08-15 10:41:30|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.7|2079.4|6
1723718500000|2024-08-15 10:41:40|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.7|2079.4|0
1723718510000|2024-08-15 10:41:50|2079.9|2079.6|2079.8|2079.5|2080.3|2080|2079.8|2079.5|11
1723718520000|2024-08-15 10:42:00|2079.9|2079.6|2080|2079.7|2080.1|2079.8|2079.8|2079.5|1
1723718540000|2024-08-15 10:42:20|2080.1|2079.8|2079.9|2079.6|2080.3|2080|2079.9|2079.6|5
1723718550000|2024-08-15 10:42:30|2079.7|2079.4|2080.2|2079.9|2080.2|2079.9|2079.7|2079.4|4
1723718560000|2024-08-15 10:42:40|2080.3|2080|2080.4|2080.1|2080.4|2080.1|2080.3|2080|2
1723718570000|2024-08-15 10:42:50|2080.5|2080.2|2080.2|2079.9|2080.5|2080.2|2080.1|2079.8|4
1723718580000|2024-08-15 10:43:00|2080.1|2079.8|2079.9|2079.6|2080.1|2079.8|2079.6|2079.3|13
1723718590000|2024-08-15 10:43:10|2079.7|2079.4|2079.6|2079.3|2079.7|2079.4|2079.6|2079.3|3
1723718600000|2024-08-15 10:43:20|2079.3|2079|2079.6|2079.3|2079.6|2079.3|2079.3|2079|3
1723718610000|2024-08-15 10:43:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|8
1723718620000|2024-08-15 10:43:40|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|4
1723718630000|2024-08-15 10:43:50|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2
1723718640000|2024-08-15 10:44:00|2079.3|2079|2079.2|2078.9|2079.4|2079.1|2079.2|2078.9|6
1723718650000|2024-08-15 10:44:10|2079.3|2079|2079.5|2079.2|2079.5|2079.2|2079.3|2079|6
1723718660000|2024-08-15 10:44:20|2079.6|2079.3|2079.7|2079.4|2079.7|2079.4|2079.6|2079.3|0
1723718670000|2024-08-15 10:44:30|2079.8|2079.5|2079.7|2079.4|2079.9|2079.6|2079.6|2079.3|6
1723718680000|2024-08-15 10:44:40|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|0
1723718700000|2024-08-15 10:45:00|2079.6|2079.3|2079.7|2079.4|2079.8|2079.5|2079.6|2079.3|6
1723718710000|2024-08-15 10:45:10|2079.8|2079.5|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|0
1723718720000|2024-08-15 10:45:20|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|1
1723718740000|2024-08-15 10:45:40|2080|2079.7|2079.6|2079.3|2080|2079.7|2079.6|2079.3|4
1723718750000|2024-08-15 10:45:50|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2079.7|2079.4|2
1723718760000|2024-08-15 10:46:00|||||||||1
1723718770000|2024-08-15 10:46:10|2079.5|2079.2|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|3
1723718780000|2024-08-15 10:46:20|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|2079.4|2079.1|5
1723718790000|2024-08-15 10:46:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|0
1723718800000|2024-08-15 10:46:40|2079.4|2079.1|2079.5|2079.2|2079.5|2079.2|2079.4|2079.1|2
1723718810000|2024-08-15 10:46:50|2079.3|2079|2079.4|2079.1|2079.4|2079.1|2079.3|2079|8
1723718820000|2024-08-15 10:47:00|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1723718830000|2024-08-15 10:47:10|2079.6|2079.3|2080|2079.7|2080|2079.7|2079.6|2079.3|2
1723718840000|2024-08-15 10:47:20|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|2080.1|2079.8|0
1723718850000|2024-08-15 10:47:30|2080.2|2079.9|2080.2|2079.9|2080.4|2080.1|2080.1|2079.8|4
1723718860000|2024-08-15 10:47:40|2080.3|2080|2080.1|2079.8|2080.3|2080|2080.1|2079.8|7
1723718880000|2024-08-15 10:48:00|2080.2|2079.9|2080.1|2079.8|2080.3|2080|2080.1|2079.8|6
1723718890000|2024-08-15 10:48:10|||||||||1
1723718900000|2024-08-15 10:48:20|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|5
1723718910000|2024-08-15 10:48:30|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079.6|2079.3|3
1723718920000|2024-08-15 10:48:40|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.8|2079.5|13
1723718930000|2024-08-15 10:48:50|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|2079.8|2079.5|1
1723718940000|2024-08-15 10:49:00|2079.9|2079.6|2080.3|2080|2080.3|2080|2079.8|2079.5|7
1723718950000|2024-08-15 10:49:10|2080.2|2079.9|2080.1|2079.8|2080.2|2079.9|2080.1|2079.8|1
1723718960000|2024-08-15 10:49:20|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|0
1723718970000|2024-08-15 10:49:30|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|2079.9|2079.6|4
1723718980000|2024-08-15 10:49:40|2079.7|2079.4|2079.7|2079.4|2079.9|2079.6|2079.6|2079.3|5
1723718990000|2024-08-15 10:49:50|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2
1723719000000|2024-08-15 10:50:00|2079.4|2079.1|2079.8|2079.5|2079.8|2079.5|2079.3|2079|4
1723719010000|2024-08-15 10:50:10|2079.6|2079.3|2079.1|2078.8|2079.6|2079.3|2079.1|2078.8|16
1723719020000|2024-08-15 10:50:20|2079.2|2078.9|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|11
1723719030000|2024-08-15 10:50:30|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|2079.5|2079.2|1
1723719060000|2024-08-15 10:51:00|2079.4|2079.1|2079.3|2079|2079.4|2079.1|2079|2078.7|12
1723719070000|2024-08-15 10:51:10|2079.4|2079.1|2079.4|2079.1|2079.6|2079.3|2079.3|2079|5
1723719090000|2024-08-15 10:51:30|2079.5|2079.2|2079.5|2079.2|2079.7|2079.4|2079.5|2079.2|8
1723719100000|2024-08-15 10:51:40|2079.6|2079.3|2078.8|2078.5|2079.6|2079.3|2078.8|2078.5|21
1723719110000|2024-08-15 10:51:50|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|33
1723719120000|2024-08-15 10:52:00|2078.5|2078.2|2078.2|2077.9|2078.5|2078.2|2078.2|2077.9|13
1723719140000|2024-08-15 10:52:20|2078.3|2078|2078.3|2078|2078.3|2078|2078.2|2077.9|2
1723719160000|2024-08-15 10:52:40|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2
1723719170000|2024-08-15 10:52:50|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078.1|2077.8|6
1723719180000|2024-08-15 10:53:00|2078|2077.7|2078|2077.7|2078|2077.7|2078|2077.7|4
1723719190000|2024-08-15 10:53:10|2077.8|2077.5|2077.9|2077.6|2077.9|2077.6|2077.8|2077.5|13
1723719200000|2024-08-15 10:53:20|2078|2077.7|2078.3|2078|2078.4|2078.1|2078|2077.7|5
1723719210000|2024-08-15 10:53:30|2078.2|2077.9|2078.4|2078.1|2078.4|2078.1|2078.2|2077.9|5
1723719220000|2024-08-15 10:53:40|2078.3|2078|2078.3|2078|2078.3|2078|2078.3|2078|0
1723719230000|2024-08-15 10:53:50|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2078.4|2078.1|2
1723719240000|2024-08-15 10:54:00|2078.2|2077.9|2078.3|2078|2078.4|2078.1|2078.2|2077.9|5
1723719250000|2024-08-15 10:54:10|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|0
1723719270000|2024-08-15 10:54:30|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|0
1723719290000|2024-08-15 10:54:50|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.2|2077.9|12
1723719300000|2024-08-15 10:55:00|||||||||2
1723719310000|2024-08-15 10:55:10|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.3|2078|0
1723719320000|2024-08-15 10:55:20|2078|2077.7|2077.7|2077.4|2078|2077.7|2077.7|2077.4|9
1723719330000|2024-08-15 10:55:30|2077.6|2077.3|2077.4|2077.1|2077.6|2077.3|2077.4|2077.1|5
1723719340000|2024-08-15 10:55:40|2077.5|2077.2|2077.5|2077.2|2077.6|2077.3|2077.4|2077.1|2
1723719350000|2024-08-15 10:55:50|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|2077.6|2077.3|1
1723719360000|2024-08-15 10:56:00|||||||||6
1723719370000|2024-08-15 10:56:10|2077.5|2077.2|2077.9|2077.6|2077.9|2077.6|2077.5|2077.2|5
1723719380000|2024-08-15 10:56:20|2078|2077.7|2077.4|2077.1|2078|2077.7|2077.4|2077.1|0
1723719390000|2024-08-15 10:56:30|2077.3|2077|2077.1|2076.8|2077.6|2077.3|2077.1|2076.8|2
1723719400000|2024-08-15 10:56:40|2077.2|2076.9|2077|2076.7|2077.2|2076.9|2077|2076.7|4
1723719410000|2024-08-15 10:56:50|2077.1|2076.8|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|1
1723719420000|2024-08-15 10:57:00|2077.2|2076.9|2077.2|2076.9|2077.2|2076.9|2077.1|2076.8|0
1723719440000|2024-08-15 10:57:20|2077.3|2077|2077.3|2077|2077.3|2077|2077.3|2077|1
1723719450000|2024-08-15 10:57:30|2077.2|2076.9|2077.3|2077|2077.3|2077|2077.2|2076.9|6
1723719460000|2024-08-15 10:57:40|2077.2|2076.9|2077.1|2076.8|2077.2|2076.9|2077.1|2076.8|10
1723719470000|2024-08-15 10:57:50|2076.8|2076.5|2076.3|2076|2076.8|2076.5|2076.3|2076|40
1723719480000|2024-08-15 10:58:00|2076.2|2075.9|2076.4|2076.1|2076.4|2076.1|2076.1|2075.8|20
1723719490000|2024-08-15 10:58:10|2076.5|2076.2|2076.8|2076.5|2076.8|2076.5|2076.5|2076.2|26
1723719500000|2024-08-15 10:58:20|2076.9|2076.6|2076.9|2076.6|2076.9|2076.6|2076.8|2076.5|0
1723719510000|2024-08-15 10:58:30|2077|2076.7|2076.5|2076.2|2077.1|2076.8|2076.3|2076|6
1723719520000|2024-08-15 10:58:40|2076.6|2076.3|2076.7|2076.4|2076.7|2076.4|2076.6|2076.3|0
1723719530000|2024-08-15 10:58:50|2076.8|2076.5|2076.6|2076.3|2077.1|2076.8|2076.6|2076.3|4
1723719540000|2024-08-15 10:59:00|2076.7|2076.4|2076.6|2076.3|2076.7|2076.4|2076.6|2076.3|1
1723719550000|2024-08-15 10:59:10|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.3|2076|3
1723719560000|2024-08-15 10:59:20|2076.6|2076.3|2076.8|2076.5|2076.8|2076.5|2076.6|2076.3|2
1723719570000|2024-08-15 10:59:30|2076.5|2076.2|2076.3|2076|2076.5|2076.2|2076.3|2076|4
1723719580000|2024-08-15 10:59:40|2076.5|2076.2|2076.6|2076.3|2076.7|2076.4|2076.5|2076.2|11
1723719590000|2024-08-15 10:59:50|2076.7|2076.4|2076.3|2076|2076.7|2076.4|2076.2|2075.9|13
1723719600000|2024-08-15 11:00:00|2076.4|2076.1|2077.2|2076.9|2077.2|2076.9|2076.4|2076.1|23
1723719610000|2024-08-15 11:00:10|2077.3|2077|2077.5|2077.2|2077.7|2077.4|2077.3|2077|15
1723719620000|2024-08-15 11:00:20|2077.6|2077.3|2077.7|2077.4|2077.7|2077.4|2077.5|2077.2|2
1723719630000|2024-08-15 11:00:30|2077.8|2077.5|2075.7|2075.4|2077.9|2077.6|2075.7|2075.4|241
1723719640000|2024-08-15 11:00:40|2075.9|2075.6|2075.3|2075|2075.9|2075.6|2074.6|2074.3|63
1723719650000|2024-08-15 11:00:50|2075.4|2075.1|2076.7|2076.4|2076.7|2076.4|2075.4|2075.1|64
1723719660000|2024-08-15 11:01:00|2076.8|2076.5|2076.4|2076.1|2076.9|2076.6|2075.8|2075.5|86
1723719670000|2024-08-15 11:01:10|2076.3|2076|2076|2075.7|2076.4|2076.1|2075.7|2075.4|29
1723719680000|2024-08-15 11:01:20|2076.1|2075.8|2076|2075.7|2076.3|2076|2075.7|2075.4|14
1723719690000|2024-08-15 11:01:30|2076.1|2075.8|2076.4|2076.1|2076.4|2076.1|2075.9|2075.6|26
1723719700000|2024-08-15 11:01:40|2076.3|2076|2076.2|2075.9|2076.4|2076.1|2076.2|2075.9|14
1723719710000|2024-08-15 11:01:50|2076.5|2076.2|2076.7|2076.4|2076.8|2076.5|2076.4|2076.1|43
1723719720000|2024-08-15 11:02:00|2076.8|2076.5|2076.4|2076.1|2076.8|2076.5|2076.2|2075.9|16
1723719730000|2024-08-15 11:02:10|2076.5|2076.2|2076.5|2076.2|2076.7|2076.4|2076.4|2076.1|6
1723719740000|2024-08-15 11:02:20|2076.6|2076.3|2077.2|2076.9|2077.2|2076.9|2076.5|2076.2|55
1723719750000|2024-08-15 11:02:30|2077.3|2077|2077.6|2077.3|2077.7|2077.4|2077.2|2076.9|17
1723719760000|2024-08-15 11:02:40|2077.7|2077.4|2078.4|2078.1|2078.4|2078.1|2077.7|2077.4|53
1723719770000|2024-08-15 11:02:50|2078|2077.7|2077.3|2077|2078.1|2077.8|2077.3|2077|22
1723719780000|2024-08-15 11:03:00|2077.2|2076.9|2077.8|2077.5|2078|2077.7|2077.2|2076.9|47
1723719790000|2024-08-15 11:03:10|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.8|2077.5|10
1723719800000|2024-08-15 11:03:20|2077.9|2077.6|2077.8|2077.5|2077.9|2077.6|2077.6|2077.3|8
1723719810000|2024-08-15 11:03:30|2077.9|2077.6|2078.4|2078.1|2078.5|2078.2|2077.9|2077.6|12
1723719820000|2024-08-15 11:03:40|2078.5|2078.2|2078.2|2077.9|2078.5|2078.2|2078.2|2077.9|30
1723719830000|2024-08-15 11:03:50|2078.5|2078.2|2078.6|2078.3|2078.6|2078.3|2078.5|2078.2|29
1723719840000|2024-08-15 11:04:00|2078.5|2078.2|2078.6|2078.3|2078.7|2078.4|2078.5|2078.2|8
1723719850000|2024-08-15 11:04:10|2078.5|2078.2|2078.4|2078.1|2078.6|2078.3|2078.4|2078.1|2
1723719860000|2024-08-15 11:04:20|2078.5|2078.2|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|2
1723719870000|2024-08-15 11:04:30|2078.5|2078.2|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|3
1723719880000|2024-08-15 11:04:40|2078.6|2078.3|2078.7|2078.4|2078.7|2078.4|2078.5|2078.2|1
1723719890000|2024-08-15 11:04:50|2078.6|2078.3|2078.5|2078.2|2078.6|2078.3|2078.5|2078.2|0
1723719900000|2024-08-15 11:05:00|2078.6|2078.3|2078.7|2078.4|2078.7|2078.4|2078.6|2078.3|0
1723719910000|2024-08-15 11:05:10|2078.8|2078.5|2079|2078.7|2079|2078.7|2078.8|2078.5|5
1723719920000|2024-08-15 11:05:20|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|2078.9|2078.6|8
1723719930000|2024-08-15 11:05:30|2079|2078.7|2079|2078.7|2079|2078.7|2079|2078.7|0
1723719940000|2024-08-15 11:05:40|2078.8|2078.5|2078.9|2078.6|2078.9|2078.6|2078.8|2078.5|5
1723719950000|2024-08-15 11:05:50|2078.7|2078.4|2078.9|2078.6|2078.9|2078.6|2078.7|2078.4|17
1723719960000|2024-08-15 11:06:00|2078.8|2078.5|2078.9|2078.6|2078.9|2078.6|2078.8|2078.5|3
1723719970000|2024-08-15 11:06:10|2078.8|2078.5|2078.4|2078.1|2078.9|2078.6|2078.4|2078.1|3
1723719980000|2024-08-15 11:06:20|2078.5|2078.2|2078.4|2078.1|2078.5|2078.2|2078.4|2078.1|0
1723719990000|2024-08-15 11:06:30|2078.2|2077.9|2078|2077.7|2078.4|2078.1|2078|2077.7|12
1723720000000|2024-08-15 11:06:40|2078.1|2077.8|2078.5|2078.2|2078.5|2078.2|2078.1|2077.8|8
1723720010000|2024-08-15 11:06:50|2078.6|2078.3|2078.2|2077.9|2078.7|2078.4|2078.2|2077.9|4
1723720020000|2024-08-15 11:07:00|2078.3|2078|2078.5|2078.2|2078.6|2078.3|2078.1|2077.8|11
1723720030000|2024-08-15 11:07:10|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.4|2078.1|6
1723720040000|2024-08-15 11:07:20|2078.5|2078.2|2078.6|2078.3|2078.8|2078.5|2078.5|2078.2|10
1723720050000|2024-08-15 11:07:30|2078.7|2078.4|2078.8|2078.5|2078.8|2078.5|2078.6|2078.3|5
1723720060000|2024-08-15 11:07:40|2078.6|2078.3|2078.6|2078.3|2078.7|2078.4|2078.6|2078.3|7
1723720070000|2024-08-15 11:07:50|2078.5|2078.2|2078.3|2078|2078.6|2078.3|2078.1|2077.8|17
1723720080000|2024-08-15 11:08:00|2078.2|2077.9|2078.7|2078.4|2078.7|2078.4|2078.2|2077.9|30
1723720090000|2024-08-15 11:08:10|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|2078.6|2078.3|6
1723720100000|2024-08-15 11:08:20|2078.7|2078.4|2077.7|2077.4|2078.7|2078.4|2077.6|2077.3|81
1723720110000|2024-08-15 11:08:30|2077.5|2077.2|2077.6|2077.3|2077.6|2077.3|2077.3|2077|17
1723720120000|2024-08-15 11:08:40|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2077.5|2077.2|2
1723720130000|2024-08-15 11:08:50|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2077.4|2077.1|12
1723720140000|2024-08-15 11:09:00|2077.5|2077.2|2077.4|2077.1|2077.5|2077.2|2077.4|2077.1|2
1723720150000|2024-08-15 11:09:10|2077.3|2077|2077.7|2077.4|2077.7|2077.4|2077.3|2077|28
1723720160000|2024-08-15 11:09:20|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|2077.8|2077.5|3
1723720170000|2024-08-15 11:09:30|2077.9|2077.6|2078|2077.7|2078|2077.7|2077.9|2077.6|3
1723720180000|2024-08-15 11:09:40|2078.1|2077.8|2078.2|2077.9|2078.2|2077.9|2078|2077.7|3
1723720190000|2024-08-15 11:09:50|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2078.1|2077.8|4
1723720200000|2024-08-15 11:10:00|2078|2077.7|2078.3|2078|2078.3|2078|2078|2077.7|5
1723720210000|2024-08-15 11:10:10|2078.4|2078.1|2078.3|2078|2078.4|2078.1|2078.2|2077.9|6
1723720220000|2024-08-15 11:10:20|2078.4|2078.1|2078.9|2078.6|2079|2078.7|2078.4|2078.1|13
1723720230000|2024-08-15 11:10:30|2079|2078.7|2079.2|2078.9|2079.2|2078.9|2079|2078.7|7
1723720240000|2024-08-15 11:10:40|2079.1|2078.8|2079.1|2078.8|2079.1|2078.8|2078.9|2078.6|20
1723720250000|2024-08-15 11:10:50|2079.2|2078.9|2079.4|2079.1|2079.4|2079.1|2079.2|2078.9|79
1723720260000|2024-08-15 11:11:00|2079.5|2079.2|2079.4|2079.1|2079.5|2079.2|2079.3|2079|13
1723720270000|2024-08-15 11:11:10|2079.3|2079|2079.9|2079.6|2079.9|2079.6|2079.3|2079|56
1723720280000|2024-08-15 11:11:20|2080|2079.7|2079.8|2079.5|2080|2079.7|2079.7|2079.4|18
1723720290000|2024-08-15 11:11:30|2079.9|2079.6|2079.8|2079.5|2079.9|2079.6|2079.8|2079.5|3
1723720300000|2024-08-15 11:11:40|2079.9|2079.6|2079.9|2079.6|2080.1|2079.8|2079.9|2079.6|5
1723720310000|2024-08-15 11:11:50|2080|2079.7|2080|2079.7|2080|2079.7|2079.9|2079.6|4
1723720320000|2024-08-15 11:12:00|2080.1|2079.8|2079.6|2079.3|2080.1|2079.8|2079.6|2079.3|9
1723720330000|2024-08-15 11:12:10|2079.5|2079.2|2079.5|2079.2|2079.8|2079.5|2079.5|2079.2|7
1723720340000|2024-08-15 11:12:20|2079.8|2079.5|2079.9|2079.6|2079.9|2079.6|2079.7|2079.4|5
1723720350000|2024-08-15 11:12:30|2080|2079.7|2080.1|2079.8|2080.1|2079.8|2080|2079.7|7
1723720360000|2024-08-15 11:12:40|2080.2|2079.9|2080.3|2080|2080.4|2080.1|2080.2|2079.9|11
1723720370000|2024-08-15 11:12:50|2080.2|2079.9|2080.5|2080.2|2080.5|2080.2|2080.2|2079.9|5
1723720380000|2024-08-15 11:13:00|2080.6|2080.3|2080.4|2080.1|2080.7|2080.4|2080.3|2080|15
1723720390000|2024-08-15 11:13:10|2080.3|2080|2080.6|2080.3|2080.7|2080.4|2080.3|2080|8
1723720400000|2024-08-15 11:13:20|2080.5|2080.2|2081.1|2080.8|2081.1|2080.8|2080.5|2080.2|26
1723720410000|2024-08-15 11:13:30|2080.8|2080.5|2081|2080.7|2081|2080.7|2080.8|2080.5|3
1723720420000|2024-08-15 11:13:40|2081.1|2080.8|2081|2080.7|2081.1|2080.8|2081|2080.7|6
1723720430000|2024-08-15 11:13:50|2080.9|2080.6|2080.8|2080.5|2080.9|2080.6|2080.7|2080.4|9
1723720440000|2024-08-15 11:14:00|2080.7|2080.4|2081.1|2080.8|2081.1|2080.8|2080.7|2080.4|1
1723720450000|2024-08-15 11:14:10|2081|2080.7|2080.7|2080.4|2081.3|2081|2080.7|2080.4|13
1723720460000|2024-08-15 11:14:20|2080.4|2080.1|2080.9|2080.6|2081|2080.7|2080.4|2080.1|77
1723720470000|2024-08-15 11:14:30|2080.6|2080.3|2079.9|2079.6|2080.6|2080.3|2079.9|2079.6|15
1723720480000|2024-08-15 11:14:40|2080.2|2079.9|2080.7|2080.4|2080.7|2080.4|2080.2|2079.9|15
1723720490000|2024-08-15 11:14:50|2080.8|2080.5|2080.7|2080.4|2081.1|2080.8|2080.7|2080.4|55
1723720500000|2024-08-15 11:15:00|2080.6|2080.3|2081.6|2081.3|2081.6|2081.3|2080.5|2080.2|39
1723720510000|2024-08-15 11:15:10|2081.7|2081.4|2081.4|2081.1|2081.7|2081.4|2081.4|2081.1|28
1723720520000|2024-08-15 11:15:20|2081.3|2081|2080.9|2080.6|2081.3|2081|2080.9|2080.6|64
1723720530000|2024-08-15 11:15:30|2081|2080.7|2080.9|2080.6|2081|2080.7|2080.9|2080.6|5
1723720540000|2024-08-15 11:15:40|2080.7|2080.4|2080.8|2080.5|2080.8|2080.5|2080.4|2080.1|8
1723720550000|2024-08-15 11:15:50|2081|2080.7|2081.5|2081.2|2081.6|2081.3|2081|2080.7|10
1723720560000|2024-08-15 11:16:00|2081.4|2081.1|2081.5|2081.2|2081.6|2081.3|2081.4|2081.1|6
1723720570000|2024-08-15 11:16:10|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|2081.6|2081.3|1
1723720580000|2024-08-15 11:16:20|2081.8|2081.5|2081.8|2081.5|2081.9|2081.6|2081.8|2081.5|6
1723720590000|2024-08-15 11:16:30|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|2081.9|2081.6|1
1723720600000|2024-08-15 11:16:40|2081.6|2081.3|2081.5|2081.2|2081.7|2081.4|2081.5|2081.2|8
1723720610000|2024-08-15 11:16:50|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|2081.4|2081.1|0
1723720620000|2024-08-15 11:17:00|2081.6|2081.3|2081.7|2081.4|2081.7|2081.4|2081.6|2081.3|4
1723720630000|2024-08-15 11:17:10|2081.8|2081.5|2081.8|2081.5|2081.8|2081.5|2081.7|2081.4|2
1723720640000|2024-08-15 11:17:20|||||||||1
1723720650000|2024-08-15 11:17:30|2081.5|2081.2|2081.7|2081.4|2081.8|2081.5|2081.4|2081.1|6
1723720660000|2024-08-15 11:17:40|2081.8|2081.5|2082|2081.7|2082|2081.7|2081.8|2081.5|0
1723720670000|2024-08-15 11:17:50|2081.9|2081.6|2081.7|2081.4|2081.9|2081.6|2081.7|2081.4|1
1723720680000|2024-08-15 11:18:00|2081.8|2081.5|2082.2|2081.9|2082.3|2082|2081.6|2081.3|13
1723720690000|2024-08-15 11:18:10|2082.4|2082.1|2082.5|2082.2|2082.5|2082.2|2082.4|2082.1|13
1723720700000|2024-08-15 11:18:20|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.4|2082.1|40
1723720710000|2024-08-15 11:18:30|2082.7|2082.4|2082.5|2082.2|2082.8|2082.5|2082.5|2082.2|0
1723720720000|2024-08-15 11:18:40|2083.1|2082.8|2083.3|2083|2083.3|2083|2083.1|2082.8|100
1723720730000|2024-08-15 11:18:50|2083.2|2082.9|2082.9|2082.6|2083.3|2083|2082.8|2082.5|11
1723720740000|2024-08-15 11:19:00|2082.6|2082.3|2082.6|2082.3|2082.9|2082.6|2082.5|2082.2|10
1723720750000|2024-08-15 11:19:10|2082.7|2082.4|2082.4|2082.1|2082.7|2082.4|2082.4|2082.1|7
1723720760000|2024-08-15 11:19:20|2082.5|2082.2|2082.3|2082|2082.5|2082.2|2082.1|2081.8|11
1723720770000|2024-08-15 11:19:30|2082.2|2081.9|2082.6|2082.3|2082.6|2082.3|2082.1|2081.8|4
1723720780000|2024-08-15 11:19:40|2082.7|2082.4|2083.8|2083.5|2083.8|2083.5|2082.7|2082.4|95
1723720790000|2024-08-15 11:19:50|2083.7|2083.4|2084.1|2083.8|2084.3|2084|2083.7|2083.4|38
1723720800000|2024-08-15 11:20:00|2084.2|2083.9|2084.2|2083.9|2084.4|2084.1|2084|2083.7|48
1723720810000|2024-08-15 11:20:10|2084.1|2083.8|2084.5|2084.2|2084.7|2084.4|2084.1|2083.8|44
1723720820000|2024-08-15 11:20:20|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|24
1723720830000|2024-08-15 11:20:30|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.4|2084.1|25
1723720840000|2024-08-15 11:20:40|2084.4|2084.1|2083.5|2083.2|2084.4|2084.1|2083.4|2083.1|8
1723720850000|2024-08-15 11:20:50|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|3
1723720860000|2024-08-15 11:21:00|2083.2|2082.9|2082.9|2082.6|2083.2|2082.9|2082.8|2082.5|9
1723720870000|2024-08-15 11:21:10|2083.1|2082.8|2083.3|2083|2083.4|2083.1|2083.1|2082.8|12
1723720880000|2024-08-15 11:21:20|2083.4|2083.1|2083.5|2083.2|2083.5|2083.2|2083.4|2083.1|3
1723720890000|2024-08-15 11:21:30|2083.6|2083.3|2084.1|2083.8|2084.1|2083.8|2083.6|2083.3|6
1723720900000|2024-08-15 11:21:40|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2084|2083.7|0
1723720910000|2024-08-15 11:21:50|2084.3|2084|2083.6|2083.3|2084.3|2084|2083.6|2083.3|7
1723720920000|2024-08-15 11:22:00|2083.7|2083.4|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|0
1723720930000|2024-08-15 11:22:10|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|8
1723720940000|2024-08-15 11:22:20|2083.9|2083.6|2084.3|2084|2084.4|2084.1|2083.9|2083.6|11
1723720950000|2024-08-15 11:22:30|2084.2|2083.9|2084.6|2084.3|2084.7|2084.4|2084.2|2083.9|38
1723720960000|2024-08-15 11:22:40|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.2|2083.9|13
1723720970000|2024-08-15 11:22:50|2084.4|2084.1|2084.7|2084.4|2084.7|2084.4|2084.4|2084.1|9
1723720980000|2024-08-15 11:23:00|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|2084.6|2084.3|8
1723720990000|2024-08-15 11:23:10|2084.7|2084.4|2084.7|2084.4|2084.8|2084.5|2084.7|2084.4|5
1723721000000|2024-08-15 11:23:20|2084.6|2084.3|2084.3|2084|2084.6|2084.3|2084.3|2084|5
1723721010000|2024-08-15 11:23:30|2084.4|2084.1|2084.6|2084.3|2084.6|2084.3|2084.4|2084.1|4
1723721020000|2024-08-15 11:23:40|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.8|2084.5|10
1723721030000|2024-08-15 11:23:50|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|9
1723721040000|2024-08-15 11:24:00|2084.7|2084.4|2085.5|2085.2|2085.5|2085.2|2084.7|2084.4|66
1723721050000|2024-08-15 11:24:10|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|1
1723721060000|2024-08-15 11:24:20|2085.1|2084.8|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|6
1723721070000|2024-08-15 11:24:30|2084.7|2084.4|2084.4|2084.1|2085.1|2084.8|2084.3|2084|95
1723721080000|2024-08-15 11:24:40|2084.3|2084|2084.5|2084.2|2084.6|2084.3|2084.3|2084|13
1723721090000|2024-08-15 11:24:50|2084.4|2084.1|2084.4|2084.1|2084.8|2084.5|2084.2|2083.9|45
1723721100000|2024-08-15 11:25:00|2084.5|2084.2|2084.1|2083.8|2084.5|2084.2|2083.9|2083.6|15
1723721110000|2024-08-15 11:25:10|2084|2083.7|2084.4|2084.1|2084.4|2084.1|2084|2083.7|2
1723721120000|2024-08-15 11:25:20|2084.3|2084|2084.6|2084.3|2084.7|2084.4|2084.3|2084|1
1723721130000|2024-08-15 11:25:30|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|1
1723721140000|2024-08-15 11:25:40|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|2
1723721150000|2024-08-15 11:25:50|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.6|2084.3|8
1723721160000|2024-08-15 11:26:00|2084.5|2084.2|2084.3|2084|2084.7|2084.4|2084.3|2084|3
1723721170000|2024-08-15 11:26:10|2084.4|2084.1|2084.6|2084.3|2084.7|2084.4|2084.4|2084.1|1
1723721180000|2024-08-15 11:26:20|2084.5|2084.2|2084.6|2084.3|2084.7|2084.4|2084.3|2084|3
1723721190000|2024-08-15 11:26:30|2084.8|2084.5|2084.7|2084.4|2084.8|2084.5|2084.4|2084.1|14
1723721200000|2024-08-15 11:26:40|2084.6|2084.3|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|0
1723721210000|2024-08-15 11:26:50|2084.3|2084|2084.3|2084|2084.3|2084|2084.2|2083.9|3
1723721220000|2024-08-15 11:27:00|2084.2|2083.9|2084.1|2083.8|2084.2|2083.9|2084|2083.7|18
1723721230000|2024-08-15 11:27:10|2084|2083.7|2084.1|2083.8|2084.2|2083.9|2083.9|2083.6|2
1723721240000|2024-08-15 11:27:20|2084.2|2083.9|2084.6|2084.3|2084.6|2084.3|2084.2|2083.9|3
1723721250000|2024-08-15 11:27:30|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.4|2084.1|0
1723721260000|2024-08-15 11:27:40|2084.3|2084|2084.4|2084.1|2084.4|2084.1|2084.3|2084|16
1723721270000|2024-08-15 11:27:50|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|2084.5|2084.2|4
1723721280000|2024-08-15 11:28:00|2084.4|2084.1|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|5
1723721290000|2024-08-15 11:28:10|2084.1|2083.8|2084.3|2084|2084.5|2084.2|2084.1|2083.8|7
1723721300000|2024-08-15 11:28:20|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084.1|2083.8|19
1723721310000|2024-08-15 11:28:30|2084.3|2084|2085|2084.7|2085|2084.7|2084.3|2084|48
1723721320000|2024-08-15 11:28:40|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.6|2084.3|10
1723721330000|2024-08-15 11:28:50|2084.4|2084.1|2084.1|2083.8|2084.4|2084.1|2084.1|2083.8|10
1723721340000|2024-08-15 11:29:00|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|4
1723721350000|2024-08-15 11:29:10|2084.1|2083.8|2084.3|2084|2084.4|2084.1|2084|2083.7|20
1723721360000|2024-08-15 11:29:20|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|1
1723721370000|2024-08-15 11:29:30|2084.2|2083.9|2084.1|2083.8|2084.3|2084|2084|2083.7|73
1723721380000|2024-08-15 11:29:40|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2083.8|2083.5|18
1723721390000|2024-08-15 11:29:50|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|2
1723721400000|2024-08-15 11:30:00|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2083.9|2083.6|15
1723721410000|2024-08-15 11:30:10|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2084|2083.7|0
1723721420000|2024-08-15 11:30:20|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|3
1723721430000|2024-08-15 11:30:30|2084.4|2084.1|2084.4|2084.1|2084.5|2084.2|2084.4|2084.1|1
1723721440000|2024-08-15 11:30:40|2084.3|2084|2084.4|2084.1|2084.4|2084.1|2084.3|2084|1
1723721450000|2024-08-15 11:30:50|2084.3|2084|2084.4|2084.1|2084.4|2084.1|2084.2|2083.9|5
1723721470000|2024-08-15 11:31:10|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.5|2084.2|9
1723721480000|2024-08-15 11:31:20|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.4|2084.1|0
1723721490000|2024-08-15 11:31:30|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|2
1723721500000|2024-08-15 11:31:40|2084.6|2084.3|2084.7|2084.4|2084.7|2084.4|2084.6|2084.3|4
1723721510000|2024-08-15 11:31:50|2084.8|2084.5|2084.9|2084.6|2085|2084.7|2084.8|2084.5|16
1723721520000|2024-08-15 11:32:00|2084.8|2084.5|2085.7|2085.4|2085.8|2085.5|2084.7|2084.4|89
1723721530000|2024-08-15 11:32:10|2085.8|2085.5|2085.9|2085.6|2085.9|2085.6|2085.8|2085.5|9
1723721540000|2024-08-15 11:32:20|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2
1723721550000|2024-08-15 11:32:30|2085.9|2085.6|2086|2085.7|2086.2|2085.9|2085.9|2085.6|25
1723721560000|2024-08-15 11:32:40|2085.9|2085.6|2085.9|2085.6|2086|2085.7|2085.9|2085.6|6
1723721570000|2024-08-15 11:32:50|2085.7|2085.4|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|4
1723721580000|2024-08-15 11:33:00|2085.9|2085.6|2085.8|2085.5|2086.1|2085.8|2085.6|2085.3|52
1723721590000|2024-08-15 11:33:10|2085.6|2085.3|2085.7|2085.4|2085.7|2085.4|2085.6|2085.3|2
1723721600000|2024-08-15 11:33:20|2085.8|2085.5|2085.8|2085.5|2085.9|2085.6|2085.8|2085.5|7
1723721610000|2024-08-15 11:33:30|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2085.4|2085.1|14
1723721620000|2024-08-15 11:33:40|2085.4|2085.1|2085.7|2085.4|2085.7|2085.4|2085.2|2084.9|20
1723721630000|2024-08-15 11:33:50|2085.8|2085.5|2085.8|2085.5|2085.8|2085.5|2085.7|2085.4|8
1723721660000|2024-08-15 11:34:20|2085.7|2085.4|2085.3|2085|2085.7|2085.4|2085.1|2084.8|15
1723721670000|2024-08-15 11:34:30|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|1
1723721680000|2024-08-15 11:34:40|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|1
1723721690000|2024-08-15 11:34:50|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2084.6|2084.3|11
1723721700000|2024-08-15 11:35:00|2085|2084.7|2085|2084.7|2085.2|2084.9|2085|2084.7|13
1723721710000|2024-08-15 11:35:10|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|1
1723721720000|2024-08-15 11:35:20|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.7|2084.4|5
1723721730000|2024-08-15 11:35:30|2084.9|2084.6|2084.8|2084.5|2084.9|2084.6|2084.8|2084.5|10
1723721740000|2024-08-15 11:35:40|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|1
1723721750000|2024-08-15 11:35:50|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|0
1723721760000|2024-08-15 11:36:00|2085|2084.7|2085.1|2084.8|2085.1|2084.8|2085|2084.7|0
1723721770000|2024-08-15 11:36:10|2085|2084.7|2085.3|2085|2085.3|2085|2085|2084.7|8
1723721780000|2024-08-15 11:36:20|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|5
1723721790000|2024-08-15 11:36:30|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|0
1723721800000|2024-08-15 11:36:40|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2084.9|2084.6|2
1723721810000|2024-08-15 11:36:50|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2084.9|2084.6|2
1723721820000|2024-08-15 11:37:00|2084.8|2084.5|2085.1|2084.8|2085.1|2084.8|2084.8|2084.5|6
1723721830000|2024-08-15 11:37:10|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|14
1723721840000|2024-08-15 11:37:20|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.3|2085|11
1723721850000|2024-08-15 11:37:30|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|4
1723721860000|2024-08-15 11:37:40|2085.4|2085.1|2085.3|2085|2085.5|2085.2|2085.2|2084.9|13
1723721870000|2024-08-15 11:37:50|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|23
1723721880000|2024-08-15 11:38:00|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.3|2085|5
1723721890000|2024-08-15 11:38:10|2085|2084.7|2085|2084.7|2085|2084.7|2084.8|2084.5|5
1723721900000|2024-08-15 11:38:20|2084.9|2084.6|2085.1|2084.8|2085.2|2084.9|2084.9|2084.6|10
1723721910000|2024-08-15 11:38:30|2085.2|2084.9|2085|2084.7|2085.2|2084.9|2084.9|2084.6|2
1723721920000|2024-08-15 11:38:40|||||||||1
1723721930000|2024-08-15 11:38:50|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|2
1723721940000|2024-08-15 11:39:00|2084.3|2084|2084.8|2084.5|2084.8|2084.5|2084.3|2084|11
1723721950000|2024-08-15 11:39:10|2084.9|2084.6|2085.1|2084.8|2085.2|2084.9|2084.9|2084.6|17
1723721960000|2024-08-15 11:39:20|2085.2|2084.9|2085.2|2084.9|2085.3|2085|2085.1|2084.8|14
1723721970000|2024-08-15 11:39:30|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|14
1723721980000|2024-08-15 11:39:40|2085.6|2085.3|2086.3|2086|2086.3|2086|2085.6|2085.3|78
1723721990000|2024-08-15 11:39:50|2086.2|2085.9|2086|2085.7|2086.3|2086|2086|2085.7|21
1723722000000|2024-08-15 11:40:00|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|9
1723722010000|2024-08-15 11:40:10|2086.3|2086|2086.8|2086.5|2086.9|2086.6|2086.3|2086|40
1723722020000|2024-08-15 11:40:20|2086.6|2086.3|2086.3|2086|2086.7|2086.4|2086.1|2085.8|28
1723722030000|2024-08-15 11:40:30|2086.4|2086.1|2086.9|2086.6|2086.9|2086.6|2086.4|2086.1|18
1723722040000|2024-08-15 11:40:40|2087|2086.7|2087.3|2087|2087.3|2087|2087|2086.7|23
1723722050000|2024-08-15 11:40:50|2087.5|2087.2|2087.3|2087|2087.5|2087.2|2087.1|2086.8|71
1723722060000|2024-08-15 11:41:00|2087.2|2086.9|2086.4|2086.1|2087.2|2086.9|2086.4|2086.1|24
1723722070000|2024-08-15 11:41:10|2086.6|2086.3|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|10
1723722080000|2024-08-15 11:41:20|2086.4|2086.1|2085.9|2085.6|2086.4|2086.1|2085.9|2085.6|7
1723722090000|2024-08-15 11:41:30|2085.8|2085.5|2085.6|2085.3|2085.9|2085.6|2085.6|2085.3|5
1723722100000|2024-08-15 11:41:40|2085.3|2085|2085.3|2085|2085.3|2085|2085.2|2084.9|8
1723722110000|2024-08-15 11:41:50|2085.5|2085.2|2085.5|2085.2|2085.7|2085.4|2085.4|2085.1|7
1723722120000|2024-08-15 11:42:00|2085.6|2085.3|2085.4|2085.1|2085.6|2085.3|2085.4|2085.1|1
1723722130000|2024-08-15 11:42:10|2085.5|2085.2|2085.6|2085.3|2085.6|2085.3|2085.5|2085.2|3
1723722140000|2024-08-15 11:42:20|2085.7|2085.4|2085.2|2084.9|2085.7|2085.4|2085.2|2084.9|5
1723722150000|2024-08-15 11:42:30|2085.3|2085|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|9
1723722160000|2024-08-15 11:42:40|2085.1|2084.8|2085.1|2084.8|2085.1|2084.8|2085|2084.7|4
1723722170000|2024-08-15 11:42:50|2085|2084.7|2085|2084.7|2085.1|2084.8|2085|2084.7|3
1723722180000|2024-08-15 11:43:00|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|0
1723722190000|2024-08-15 11:43:10|2085.1|2084.8|2085|2084.7|2085.1|2084.8|2085|2084.7|4
1723722200000|2024-08-15 11:43:20|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|1
1723722210000|2024-08-15 11:43:30|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|4
1723722220000|2024-08-15 11:43:40|2084.8|2084.5|2084.9|2084.6|2084.9|2084.6|2084.8|2084.5|0
1723722230000|2024-08-15 11:43:50|2084.8|2084.5|2084.4|2084.1|2084.8|2084.5|2084.4|2084.1|4
1723722240000|2024-08-15 11:44:00|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|8
1723722250000|2024-08-15 11:44:10|2084.1|2083.8|2084.6|2084.3|2084.7|2084.4|2084.1|2083.8|10
1723722260000|2024-08-15 11:44:20|2084.7|2084.4|2084.2|2083.9|2084.7|2084.4|2084.2|2083.9|2
1723722270000|2024-08-15 11:44:30|2084.1|2083.8|2084.4|2084.1|2084.4|2084.1|2084.1|2083.8|7
1723722280000|2024-08-15 11:44:40|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|6
1723722290000|2024-08-15 11:44:50|2084.5|2084.2|2084.2|2083.9|2084.5|2084.2|2084|2083.7|51
1723722300000|2024-08-15 11:45:00|2083.8|2083.5|2083.7|2083.4|2083.8|2083.5|2083.7|2083.4|39
1723722310000|2024-08-15 11:45:10|2083.5|2083.2|2083.6|2083.3|2083.6|2083.3|2083.4|2083.1|46
1723722320000|2024-08-15 11:45:20|2083.7|2083.4|2083.4|2083.1|2083.7|2083.4|2083.3|2083|19
1723722330000|2024-08-15 11:45:30|2083.5|2083.2|2083.5|2083.2|2083.6|2083.3|2083.5|2083.2|18
1723722340000|2024-08-15 11:45:40|2083.6|2083.3|2084|2083.7|2084|2083.7|2083.5|2083.2|14
1723722350000|2024-08-15 11:45:50|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.6|2083.3|3
1723722360000|2024-08-15 11:46:00|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.9|2083.6|3
1723722370000|2024-08-15 11:46:10|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|2084.1|2083.8|1
1723722380000|2024-08-15 11:46:20|2084.2|2083.9|2084.4|2084.1|2084.4|2084.1|2084.1|2083.8|55
1723722390000|2024-08-15 11:46:30|2084.3|2084|2084.1|2083.8|2084.3|2084|2084.1|2083.8|11
1723722400000|2024-08-15 11:46:40|2084|2083.7|2084.2|2083.9|2084.2|2083.9|2084|2083.7|4
1723722410000|2024-08-15 11:46:50|2084.3|2084|2084.3|2084|2084.3|2084|2084.2|2083.9|12
1723722420000|2024-08-15 11:47:00|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2
1723722430000|2024-08-15 11:47:10|2084.5|2084.2|2084.8|2084.5|2084.8|2084.5|2084.4|2084.1|4
1723722440000|2024-08-15 11:47:20|2084.9|2084.6|2085.1|2084.8|2085.1|2084.8|2084.9|2084.6|2
1723722450000|2024-08-15 11:47:30|2085.2|2084.9|2084.8|2084.5|2085.2|2084.9|2084.8|2084.5|12
1723722460000|2024-08-15 11:47:40|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.7|2084.4|2
1723722470000|2024-08-15 11:47:50|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|1
1723722480000|2024-08-15 11:48:00|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|2084.8|2084.5|12
1723722490000|2024-08-15 11:48:10|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|4
1723722500000|2024-08-15 11:48:20|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|1
1723722520000|2024-08-15 11:48:40|2084.5|2084.2|2084.8|2084.5|2084.8|2084.5|2084.1|2083.8|22
1723722530000|2024-08-15 11:48:50|2084.7|2084.4|2084.2|2083.9|2084.7|2084.4|2084.2|2083.9|6
1723722540000|2024-08-15 11:49:00|2084|2083.7|2084.2|2083.9|2084.2|2083.9|2084|2083.7|0
1723722550000|2024-08-15 11:49:10|2084|2083.7|2084.1|2083.8|2084.1|2083.8|2083.9|2083.6|10
1723722560000|2024-08-15 11:49:20|2084|2083.7|2083.9|2083.6|2084|2083.7|2083.8|2083.5|7
1723722570000|2024-08-15 11:49:30|2083.8|2083.5|2083.8|2083.5|2083.9|2083.6|2083.8|2083.5|0
1723722580000|2024-08-15 11:49:40|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|0
1723722590000|2024-08-15 11:49:50|2083.8|2083.5|2083.7|2083.4|2083.8|2083.5|2083.7|2083.4|4
1723722600000|2024-08-15 11:50:00|2083.8|2083.5|2084|2083.7|2084.1|2083.8|2083.8|2083.5|12
1723722610000|2024-08-15 11:50:10|2084.1|2083.8|2084.2|2083.9|2084.2|2083.9|2084|2083.7|2
1723722620000|2024-08-15 11:50:20|2084.3|2084|2084.3|2084|2084.4|2084.1|2084.3|2084|1
1723722630000|2024-08-15 11:50:30|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.3|2084|5
1723722640000|2024-08-15 11:50:40|2084.4|2084.1|2084.1|2083.8|2084.5|2084.2|2084.1|2083.8|8
1723722650000|2024-08-15 11:50:50|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.8|2083.5|8
1723722660000|2024-08-15 11:51:00|2084.2|2083.9|2084.2|2083.9|2084.2|2083.9|2084|2083.7|9
1723722670000|2024-08-15 11:51:10|2084.1|2083.8|2084|2083.7|2084.1|2083.8|2083.9|2083.6|3
1723722680000|2024-08-15 11:51:20|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|0
1723722690000|2024-08-15 11:51:30|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.8|2083.5|3
1723722700000|2024-08-15 11:51:40|2083.8|2083.5|2083.7|2083.4|2083.8|2083.5|2083.7|2083.4|19
1723722710000|2024-08-15 11:51:50|2083.6|2083.3|2083.6|2083.3|2083.6|2083.3|2083.4|2083.1|4
1723722720000|2024-08-15 11:52:00|2083.5|2083.2|2083.1|2082.8|2083.5|2083.2|2083.1|2082.8|12
1723722730000|2024-08-15 11:52:10|2083.2|2082.9|2083.4|2083.1|2083.5|2083.2|2083.2|2082.9|17
1723722740000|2024-08-15 11:52:20|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|1
1723722750000|2024-08-15 11:52:30|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.1|2082.8|5
1723722760000|2024-08-15 11:52:40|2083.1|2082.8|2083|2082.7|2083.3|2083|2083|2082.7|9
1723722770000|2024-08-15 11:52:50|2082.9|2082.6|2082.9|2082.6|2083|2082.7|2082.8|2082.5|6
1723722780000|2024-08-15 11:53:00|2082.8|2082.5|2082.9|2082.6|2083|2082.7|2082.7|2082.4|3
1723722790000|2024-08-15 11:53:10|2083.1|2082.8|2083.3|2083|2083.3|2083|2083.1|2082.8|2
1723722800000|2024-08-15 11:53:20|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|2083.2|2082.9|0
1723722810000|2024-08-15 11:53:30|2083.3|2083|2083|2082.7|2083.3|2083|2083|2082.7|4
1723722820000|2024-08-15 11:53:40|2082.9|2082.6|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|1
1723722830000|2024-08-15 11:53:50|2082.8|2082.5|2082.7|2082.4|2082.8|2082.5|2082.7|2082.4|0
1723722840000|2024-08-15 11:54:00|2082.8|2082.5|2082.8|2082.5|2082.9|2082.6|2082.5|2082.2|23
1723722850000|2024-08-15 11:54:10|2082.9|2082.6|2082.8|2082.5|2083|2082.7|2082.7|2082.4|47
1723722860000|2024-08-15 11:54:20|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|6
1723722870000|2024-08-15 11:54:30|2082.6|2082.3|2082.9|2082.6|2082.9|2082.6|2082.6|2082.3|9
1723722880000|2024-08-15 11:54:40|2082.8|2082.5|2082.9|2082.6|2082.9|2082.6|2082.8|2082.5|1
1723722890000|2024-08-15 11:54:50|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|2082.7|2082.4|5
1723722900000|2024-08-15 11:55:00|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|2082.8|2082.5|4
1723722910000|2024-08-15 11:55:10|2082.7|2082.4|2083|2082.7|2083.3|2083|2082.7|2082.4|3
1723722930000|2024-08-15 11:55:30|2083.1|2082.8|2083.4|2083.1|2083.5|2083.2|2083.1|2082.8|5
1723722940000|2024-08-15 11:55:40|2083.6|2083.3|2083.8|2083.5|2083.8|2083.5|2083.6|2083.3|4
1723722950000|2024-08-15 11:55:50|2083.7|2083.4|2083.7|2083.4|2083.7|2083.4|2083.6|2083.3|9
1723722960000|2024-08-15 11:56:00|2083.8|2083.5|2083.9|2083.6|2083.9|2083.6|2083.7|2083.4|2
1723722970000|2024-08-15 11:56:10|2083.7|2083.4|2083.6|2083.3|2083.8|2083.5|2083.6|2083.3|4
1723722980000|2024-08-15 11:56:20|2083.5|2083.2|2083.5|2083.2|2083.6|2083.3|2083.4|2083.1|0
1723722990000|2024-08-15 11:56:30|2083.6|2083.3|2083.5|2083.2|2083.7|2083.4|2083.5|2083.2|2
1723723000000|2024-08-15 11:56:40|2083.4|2083.1|2083.3|2083|2083.5|2083.2|2083.3|2083|2
1723723020000|2024-08-15 11:57:00|2083.4|2083.1|2082.6|2082.3|2083.4|2083.1|2082.6|2082.3|3
1723723030000|2024-08-15 11:57:10|2082.7|2082.4|2082.5|2082.2|2082.7|2082.4|2082.4|2082.1|8
1723723040000|2024-08-15 11:57:20|2082.8|2082.5|2082.6|2082.3|2082.8|2082.5|2082.5|2082.2|21
1723723050000|2024-08-15 11:57:30|2082.7|2082.4|2082.6|2082.3|2082.7|2082.4|2082.6|2082.3|4
1723723060000|2024-08-15 11:57:40|2082.7|2082.4|2082.6|2082.3|2082.8|2082.5|2082.6|2082.3|1
1723723070000|2024-08-15 11:57:50|2082.5|2082.2|2083.1|2082.8|2083.3|2083|2082.5|2082.2|46
1723723080000|2024-08-15 11:58:00|2083.2|2082.9|2083.5|2083.2|2083.5|2083.2|2083.1|2082.8|15
1723723090000|2024-08-15 11:58:10|2083.6|2083.3|2084.1|2083.8|2084.2|2083.9|2083.6|2083.3|44
1723723100000|2024-08-15 11:58:20|2084.2|2083.9|2083.3|2083|2084.2|2083.9|2083.3|2083|10
1723723110000|2024-08-15 11:58:30|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|2083.4|2083.1|1
1723723120000|2024-08-15 11:58:40|2083.5|2083.2|2083.5|2083.2|2083.6|2083.3|2083.5|2083.2|2
1723723130000|2024-08-15 11:58:50|2083.6|2083.3|2084|2083.7|2084.1|2083.8|2083.6|2083.3|3
1723723140000|2024-08-15 11:59:00|2083.9|2083.6|2083.4|2083.1|2083.9|2083.6|2083.4|2083.1|10
1723723150000|2024-08-15 11:59:10|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|2083.5|2083.2|3
1723723160000|2024-08-15 11:59:20|2083.8|2083.5|2084|2083.7|2084.1|2083.8|2083.7|2083.4|6
1723723170000|2024-08-15 11:59:30|2083.9|2083.6|2084.1|2083.8|2084.1|2083.8|2083.9|2083.6|8
1723723180000|2024-08-15 11:59:40|2083.9|2083.6|2084|2083.7|2084|2083.7|2083.9|2083.6|1
1723723190000|2024-08-15 11:59:50|2083.9|2083.6|2084.6|2084.3|2084.6|2084.3|2083.9|2083.6|18
1723723200000|2024-08-15 12:00:00|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.3|2084|20
1723723210000|2024-08-15 12:00:10|2083.8|2083.5|2084|2083.7|2084|2083.7|2083.8|2083.5|7
1723723220000|2024-08-15 12:00:20|2084.1|2083.8|2084.3|2084|2084.4|2084.1|2084.1|2083.8|6
1723723230000|2024-08-15 12:00:30|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|0
1723723240000|2024-08-15 12:00:40|2084.3|2084|2084.3|2084|2084.3|2084|2084.3|2084|3
1723723250000|2024-08-15 12:00:50|2084.2|2083.9|2084.3|2084|2084.3|2084|2084.2|2083.9|9
1723723260000|2024-08-15 12:01:00|2084.4|2084.1|2084.5|2084.2|2084.5|2084.2|2084.1|2083.8|17
1723723270000|2024-08-15 12:01:10|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|2084.4|2084.1|1
1723723280000|2024-08-15 12:01:20|2084.2|2083.9|2084.5|2084.2|2084.5|2084.2|2084.2|2083.9|5
1723723290000|2024-08-15 12:01:30|2084.6|2084.3|2084.9|2084.6|2084.9|2084.6|2084.6|2084.3|6
1723723300000|2024-08-15 12:01:40|2084.8|2084.5|2085|2084.7|2085|2084.7|2084.8|2084.5|5
1723723310000|2024-08-15 12:01:50|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|3
1723723320000|2024-08-15 12:02:00|2084.8|2084.5|2084.5|2084.2|2084.8|2084.5|2084.5|2084.2|14
1723723330000|2024-08-15 12:02:10|2084.4|2084.1|2084.7|2084.4|2084.7|2084.4|2084.4|2084.1|11
1723723340000|2024-08-15 12:02:20|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|2084.9|2084.6|12
1723723350000|2024-08-15 12:02:30|2085|2084.7|2085.1|2084.8|2085.3|2085|2085|2084.7|13
1723723360000|2024-08-15 12:02:40|2085.2|2084.9|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|6
1723723370000|2024-08-15 12:02:50|2085.4|2085.1|2085.1|2084.8|2085.4|2085.1|2085.1|2084.8|8
1723723380000|2024-08-15 12:03:00|2085.2|2084.9|2084.5|2084.2|2085.2|2084.9|2084.4|2084.1|4
1723723390000|2024-08-15 12:03:10|2084.4|2084.1|2084.2|2083.9|2084.5|2084.2|2084.2|2083.9|9
1723723400000|2024-08-15 12:03:20|2084.3|2084|2084|2083.7|2084.3|2084|2083.8|2083.5|6
1723723410000|2024-08-15 12:03:30|2083.9|2083.6|2083.8|2083.5|2084|2083.7|2083.8|2083.5|6
1723723420000|2024-08-15 12:03:40|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|2083.9|2083.6|0
1723723430000|2024-08-15 12:03:50|2084|2083.7|2083.9|2083.6|2084.1|2083.8|2083.9|2083.6|17
1723723440000|2024-08-15 12:04:00|2084|2083.7|2084.2|2083.9|2084.5|2084.2|2083.9|2083.6|13
1723723450000|2024-08-15 12:04:10|2084.3|2084|2084.2|2083.9|2084.3|2084|2084.2|2083.9|2
1723723460000|2024-08-15 12:04:20|2084.5|2084.2|2084.8|2084.5|2084.8|2084.5|2084.5|2084.2|1
1723723470000|2024-08-15 12:04:30|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.6|2084.3|14
1723723480000|2024-08-15 12:04:40|2084.7|2084.4|2084.7|2084.4|2084.7|2084.4|2084.5|2084.2|5
1723723490000|2024-08-15 12:04:50|2084.6|2084.3|2084.5|2084.2|2084.6|2084.3|2084.4|2084.1|3
1723723500000|2024-08-15 12:05:00|2084.3|2084|2084.3|2084|2084.5|2084.2|2084.3|2084|1
1723723510000|2024-08-15 12:05:10|2084.4|2084.1|2084.3|2084|2084.4|2084.1|2084.2|2083.9|5
1723723520000|2024-08-15 12:05:20|2084.4|2084.1|2085.5|2085.2|2085.5|2085.2|2084.4|2084.1|40
1723723530000|2024-08-15 12:05:30|2085.4|2085.1|2084.8|2084.5|2085.4|2085.1|2084.7|2084.4|16
1723723540000|2024-08-15 12:05:40|2084.9|2084.6|2085|2084.7|2085|2084.7|2084.9|2084.6|9
1723723550000|2024-08-15 12:05:50|2085.1|2084.8|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|1
1723723560000|2024-08-15 12:06:00|2085.3|2085|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|3
1723723570000|2024-08-15 12:06:10|2085.1|2084.8|2085.4|2085.1|2085.4|2085.1|2085.1|2084.8|5
1723723580000|2024-08-15 12:06:20|2085.2|2084.9|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|5
1723723590000|2024-08-15 12:06:30|2085.3|2085|2085.1|2084.8|2085.3|2085|2085.1|2084.8|11
1723723600000|2024-08-15 12:06:40|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2085.1|2084.8|0
1723723610000|2024-08-15 12:06:50|2085.1|2084.8|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|3
1723723620000|2024-08-15 12:07:00|2084.9|2084.6|2085|2084.7|2085.1|2084.8|2084.8|2084.5|24
1723723630000|2024-08-15 12:07:10|2084.9|2084.6|2085.2|2084.9|2085.2|2084.9|2084.9|2084.6|6
1723723640000|2024-08-15 12:07:20|2085.3|2085|2085.3|2085|2085.3|2085|2085.1|2084.8|4
1723723650000|2024-08-15 12:07:30|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.2|2084.9|2
1723723660000|2024-08-15 12:07:40|2085.3|2085|2085.5|2085.2|2085.5|2085.2|2085.2|2084.9|7
1723723670000|2024-08-15 12:07:50|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|2085.4|2085.1|12
1723723680000|2024-08-15 12:08:00|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|7
1723723690000|2024-08-15 12:08:10|2085.5|2085.2|2085.3|2085|2085.5|2085.2|2085.2|2084.9|12
1723723700000|2024-08-15 12:08:20|2085.4|2085.1|2085.2|2084.9|2085.5|2085.2|2085.2|2084.9|2
1723723710000|2024-08-15 12:08:30|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|12
1723723720000|2024-08-15 12:08:40|2085.4|2085.1|2085.8|2085.5|2085.8|2085.5|2085.4|2085.1|2
1723723730000|2024-08-15 12:08:50|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|9
1723723740000|2024-08-15 12:09:00|2085.3|2085|2085.3|2085|2085.3|2085|2085.1|2084.8|15
1723723750000|2024-08-15 12:09:10|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.2|2084.9|4
1723723760000|2024-08-15 12:09:20|2085.3|2085|2085.3|2085|2085.3|2085|2085.2|2084.9|0
1723723770000|2024-08-15 12:09:30|2085|2084.7|2084.8|2084.5|2085|2084.7|2084.8|2084.5|22
1723723780000|2024-08-15 12:09:40|2084.7|2084.4|2084.9|2084.6|2085|2084.7|2084.7|2084.4|1
1723723790000|2024-08-15 12:09:50|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|4
1723723800000|2024-08-15 12:10:00|2084.7|2084.4|2084.5|2084.2|2084.8|2084.5|2084.4|2084.1|10
1723723810000|2024-08-15 12:10:10|2084.3|2084|2084.5|2084.2|2084.5|2084.2|2084.3|2084|1
1723723820000|2024-08-15 12:10:20|2084.6|2084.3|2084.6|2084.3|2084.9|2084.6|2084.3|2084|39
1723723830000|2024-08-15 12:10:30|2084.4|2084.1|2084.2|2083.9|2084.4|2084.1|2084.2|2083.9|15
1723723840000|2024-08-15 12:10:40|2084.1|2083.8|2084.5|2084.2|2084.5|2084.2|2084.1|2083.8|10
1723723850000|2024-08-15 12:10:50|2084.6|2084.3|2084.4|2084.1|2084.6|2084.3|2084.4|2084.1|7
1723723860000|2024-08-15 12:11:00|2084.6|2084.3|2083.9|2083.6|2084.6|2084.3|2083.9|2083.6|6
1723723870000|2024-08-15 12:11:10|2084|2083.7|2084.4|2084.1|2084.5|2084.2|2084|2083.7|2
1723723880000|2024-08-15 12:11:20|2084.3|2084|2084.3|2084|2084.3|2084|2084.2|2083.9|5
1723723890000|2024-08-15 12:11:30|2084.4|2084.1|2084.8|2084.5|2084.8|2084.5|2084.4|2084.1|1
1723723900000|2024-08-15 12:11:40|2084.7|2084.4|2084.6|2084.3|2084.7|2084.4|2084.6|2084.3|6
1723723910000|2024-08-15 12:11:50|2084.7|2084.4|2084.8|2084.5|2084.8|2084.5|2084.4|2084.1|10
1723723920000|2024-08-15 12:12:00|2084.5|2084.2|2085.3|2085|2085.4|2085.1|2084.5|2084.2|19
1723723930000|2024-08-15 12:12:10|2085.2|2084.9|2085.2|2084.9|2085.2|2084.9|2084.6|2084.3|24
1723723940000|2024-08-15 12:12:20|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|6
1723723950000|2024-08-15 12:12:30|2085.4|2085.1|2085.7|2085.4|2085.7|2085.4|2085.4|2085.1|7
1723723960000|2024-08-15 12:12:40|2085.9|2085.6|2086.3|2086|2086.4|2086.1|2085.7|2085.4|53
1723723970000|2024-08-15 12:12:50|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.2|2085.9|13
1723723980000|2024-08-15 12:13:00|2086.3|2086|2086.2|2085.9|2086.5|2086.2|2086.1|2085.8|10
1723723990000|2024-08-15 12:13:10|2086.1|2085.8|2086.2|2085.9|2086.2|2085.9|2085.7|2085.4|49
1723724000000|2024-08-15 12:13:20|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|1
1723724010000|2024-08-15 12:13:30|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|2086.2|2085.9|12
1723724020000|2024-08-15 12:13:40|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.4|2086.1|48
1723724030000|2024-08-15 12:13:50|2086.4|2086.1|2086.9|2086.6|2087|2086.7|2086.3|2086|9
1723724040000|2024-08-15 12:14:00|2086.8|2086.5|2086.3|2086|2086.9|2086.6|2086.3|2086|5
1723724050000|2024-08-15 12:14:10|2086.2|2085.9|2086.4|2086.1|2086.4|2086.1|2086.1|2085.8|10
1723724060000|2024-08-15 12:14:20|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|0
1723724070000|2024-08-15 12:14:30|2086.2|2085.9|2086.5|2086.2|2086.5|2086.2|2086.1|2085.8|6
1723724080000|2024-08-15 12:14:40|2086.3|2086|2086.3|2086|2086.4|2086.1|2086.2|2085.9|2
1723724090000|2024-08-15 12:14:50|2086.2|2085.9|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|15
1723724100000|2024-08-15 12:15:00|2086.3|2086|2086.4|2086.1|2086.5|2086.2|2086.2|2085.9|4
1723724110000|2024-08-15 12:15:10|2086.5|2086.2|2087.2|2086.9|2087.2|2086.9|2086.4|2086.1|29
1723724120000|2024-08-15 12:15:20|2087|2086.7|2087.3|2087|2087.4|2087.1|2087|2086.7|55
1723724130000|2024-08-15 12:15:30|2087.4|2087.1|2086.8|2086.5|2087.4|2087.1|2086.7|2086.4|34
1723724140000|2024-08-15 12:15:40|2086.9|2086.6|2087|2086.7|2087|2086.7|2086.7|2086.4|4
1723724150000|2024-08-15 12:15:50|2086.9|2086.6|2086.6|2086.3|2086.9|2086.6|2086.6|2086.3|5
1723724160000|2024-08-15 12:16:00|2086.7|2086.4|2087.4|2087.1|2087.4|2087.1|2086.6|2086.3|14
1723724170000|2024-08-15 12:16:10|2087.3|2087|2085.7|2085.4|2087.3|2087|2085.6|2085.3|233
1723724180000|2024-08-15 12:16:20|2085.8|2085.5|2085.7|2085.4|2086.1|2085.8|2085.6|2085.3|50
1723724190000|2024-08-15 12:16:30|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|2085.6|2085.3|0
1723724200000|2024-08-15 12:16:40|2085.9|2085.6|2086.2|2085.9|2086.2|2085.9|2085.7|2085.4|42
1723724210000|2024-08-15 12:16:50|2086.3|2086|2086.2|2085.9|2086.5|2086.2|2086.2|2085.9|22
1723724220000|2024-08-15 12:17:00|2085.9|2085.6|2085.9|2085.6|2085.9|2085.6|2085.7|2085.4|9
1723724240000|2024-08-15 12:17:20|2086|2085.7|2086|2085.7|2086|2085.7|2086|2085.7|3
1723724250000|2024-08-15 12:17:30|2086.1|2085.8|2086.1|2085.8|2086.2|2085.9|2086.1|2085.8|4
1723724270000|2024-08-15 12:17:50|2086.3|2086|2086.3|2086|2086.3|2086|2086.3|2086|4
1723724280000|2024-08-15 12:18:00|2086.4|2086.1|2086.5|2086.2|2086.5|2086.2|2086.4|2086.1|4
1723724290000|2024-08-15 12:18:10|2086.4|2086.1|2086.2|2085.9|2086.4|2086.1|2086.2|2085.9|5
1723724300000|2024-08-15 12:18:20|2086.3|2086|2086.4|2086.1|2086.5|2086.2|2086.2|2085.9|6
1723724310000|2024-08-15 12:18:30|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.5|2086.2|4
1723724320000|2024-08-15 12:18:40|2086.8|2086.5|2086.9|2086.6|2087|2086.7|2086.8|2086.5|2
1723724330000|2024-08-15 12:18:50|2087|2086.7|2087.4|2087.1|2087.4|2087.1|2086.9|2086.6|5
1723724340000|2024-08-15 12:19:00|2087.5|2087.2|2087|2086.7|2087.5|2087.2|2087|2086.7|8
1723724350000|2024-08-15 12:19:10|2086.9|2086.6|2087.2|2086.9|2087.2|2086.9|2086.9|2086.6|12
1723724360000|2024-08-15 12:19:20|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.2|2086.9|13
1723724370000|2024-08-15 12:19:30|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|2087.6|2087.3|5
1723724380000|2024-08-15 12:19:40|2087.8|2087.5|2087.9|2087.6|2087.9|2087.6|2087.7|2087.4|7
1723724390000|2024-08-15 12:19:50|2088|2087.7|2088.3|2088|2088.3|2088|2087.9|2087.6|45
1723724400000|2024-08-15 12:20:00|2088.4|2088.1|2088.6|2088.3|2088.6|2088.3|2088.3|2088|34
1723724410000|2024-08-15 12:20:10|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|2088.5|2088.2|12
1723724420000|2024-08-15 12:20:20|2088.6|2088.3|2088.8|2088.5|2088.8|2088.5|2088.6|2088.3|22
1723724430000|2024-08-15 12:20:30|2088.7|2088.4|2088.9|2088.6|2089.1|2088.8|2088.7|2088.4|43
1723724440000|2024-08-15 12:20:40|2089|2088.7|2089|2088.7|2089.3|2089|2088.8|2088.5|51
1723724450000|2024-08-15 12:20:50|2088.8|2088.5|2088.9|2088.6|2088.9|2088.6|2088.7|2088.4|21
1723724460000|2024-08-15 12:21:00|2089|2088.7|2089.1|2088.8|2089.1|2088.8|2089|2088.7|23
1723724470000|2024-08-15 12:21:10|2089|2088.7|2088.9|2088.6|2089.1|2088.8|2088.8|2088.5|14
1723724480000|2024-08-15 12:21:20|2088.8|2088.5|2089.3|2089|2089.3|2089|2088.7|2088.4|86
1723724490000|2024-08-15 12:21:30|2089.4|2089.1|2088.9|2088.6|2089.4|2089.1|2088.8|2088.5|12
1723724500000|2024-08-15 12:21:40|2089|2088.7|2088.8|2088.5|2089.1|2088.8|2088.8|2088.5|13
1723724510000|2024-08-15 12:21:50|2088.9|2088.6|2089.3|2089|2089.4|2089.1|2088.9|2088.6|10
1723724520000|2024-08-15 12:22:00|2089.2|2088.9|2089|2088.7|2089.2|2088.9|2088.9|2088.6|4
1723724530000|2024-08-15 12:22:10|2088.9|2088.6|2088.8|2088.5|2089|2088.7|2088.7|2088.4|10
1723724540000|2024-08-15 12:22:20|2088.7|2088.4|2088.7|2088.4|2088.8|2088.5|2088.7|2088.4|1
1723724550000|2024-08-15 12:22:30|2089.1|2088.8|2087.9|2087.6|2089.2|2088.9|2087.8|2087.5|126
1723724560000|2024-08-15 12:22:40|2088|2087.7|2088.2|2087.9|2088.4|2088.1|2088|2087.7|8
1723724570000|2024-08-15 12:22:50|2088.3|2088|2088|2087.7|2088.3|2088|2088|2087.7|12
1723724580000|2024-08-15 12:23:00|2088.1|2087.8|2087.4|2087.1|2088.2|2087.9|2087.4|2087.1|41
1723724590000|2024-08-15 12:23:10|2087.3|2087|2087.4|2087.1|2087.4|2087.1|2087.3|2087|17
1723724600000|2024-08-15 12:23:20|2087.2|2086.9|2087|2086.7|2087.2|2086.9|2087|2086.7|16
1723724610000|2024-08-15 12:23:30|2087.1|2086.8|2087|2086.7|2087.1|2086.8|2086.9|2086.6|6
1723724620000|2024-08-15 12:23:40|2086.9|2086.6|2086.9|2086.6|2087|2086.7|2086.8|2086.5|8
1723724630000|2024-08-15 12:23:50|2086.7|2086.4|2086.6|2086.3|2086.8|2086.5|2086.6|2086.3|12
1723724640000|2024-08-15 12:24:00|2086.7|2086.4|2086.8|2086.5|2086.9|2086.6|2086.3|2086|54
1723724650000|2024-08-15 12:24:10|2086.5|2086.2|2086.7|2086.4|2086.7|2086.4|2086.4|2086.1|7
1723724660000|2024-08-15 12:24:20|2086.4|2086.1|2086.4|2086.1|2086.5|2086.2|2086.4|2086.1|5
1723724670000|2024-08-15 12:24:30|2086.3|2086|2086|2085.7|2086.4|2086.1|2086|2085.7|9
1723724680000|2024-08-15 12:24:40|2086.1|2085.8|2086.1|2085.8|2086.1|2085.8|2085.8|2085.5|15
1723724690000|2024-08-15 12:24:50|2086|2085.7|2085.8|2085.5|2086|2085.7|2085.7|2085.4|20
1723724700000|2024-08-15 12:25:00|2085.7|2085.4|2085.6|2085.3|2085.7|2085.4|2085.6|2085.3|16
1723724710000|2024-08-15 12:25:10|2085.5|2085.2|2085.7|2085.4|2086|2085.7|2085.5|2085.2|36
1723724720000|2024-08-15 12:25:20|2085.6|2085.3|2085.8|2085.5|2085.8|2085.5|2085.6|2085.3|5
1723724730000|2024-08-15 12:25:30|2085.9|2085.6|2085.7|2085.4|2085.9|2085.6|2085.7|2085.4|9
1723724740000|2024-08-15 12:25:40|2085.8|2085.5|2085.7|2085.4|2086.1|2085.8|2085.7|2085.4|8
1723724750000|2024-08-15 12:25:50|2085.8|2085.5|2085.4|2085.1|2085.8|2085.5|2085.4|2085.1|13
1723724760000|2024-08-15 12:26:00|2085.3|2085|2085.3|2085|2085.3|2085|2085.3|2085|1
1723724770000|2024-08-15 12:26:10|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.4|2085.1|41
1723724780000|2024-08-15 12:26:20|2085.4|2085.1|2085.2|2084.9|2085.4|2085.1|2085.1|2084.8|14
1723724790000|2024-08-15 12:26:30|2085|2084.7|2084.9|2084.6|2085|2084.7|2084.9|2084.6|2
1723724800000|2024-08-15 12:26:40|2084.7|2084.4|2084.8|2084.5|2085|2084.7|2084.6|2084.3|8
1723724810000|2024-08-15 12:26:50|2084.6|2084.3|2084.5|2084.2|2084.7|2084.4|2084.4|2084.1|17
1723724820000|2024-08-15 12:27:00|2084.6|2084.3|2084.8|2084.5|2085|2084.7|2084.6|2084.3|15
1723724830000|2024-08-15 12:27:10|2084.9|2084.6|2085|2084.7|2085.2|2084.9|2084.9|2084.6|6
1723724840000|2024-08-15 12:27:20|2084.9|2084.6|2084.8|2084.5|2085.1|2084.8|2084.8|2084.5|44
1723724850000|2024-08-15 12:27:30|2084.9|2084.6|2084.6|2084.3|2084.9|2084.6|2084.6|2084.3|9
1723724860000|2024-08-15 12:27:40|2084.5|2084.2|2084.6|2084.3|2084.6|2084.3|2084.5|2084.2|3
1723724870000|2024-08-15 12:27:50|2084.5|2084.2|2084.3|2084|2084.5|2084.2|2084.3|2084|5
1723724880000|2024-08-15 12:28:00|2084.4|2084.1|2084.5|2084.2|2084.6|2084.3|2084.4|2084.1|9
1723724890000|2024-08-15 12:28:10|2084.4|2084.1|2084.1|2083.8|2084.5|2084.2|2084.1|2083.8|9
1723724900000|2024-08-15 12:28:20|2084|2083.7|2084.1|2083.8|2084.2|2083.9|2084|2083.7|12
1723724910000|2024-08-15 12:28:30|2084.2|2083.9|2084.2|2083.9|2084.3|2084|2084|2083.7|6
1723724920000|2024-08-15 12:28:40|2084.1|2083.8|2085.3|2085|2085.3|2085|2084.1|2083.8|26
1723724930000|2024-08-15 12:28:50|2085.5|2085.2|2085.3|2085|2085.6|2085.3|2085.3|2085|26
1723724940000|2024-08-15 12:29:00|2085.4|2085.1|2085.4|2085.1|2085.5|2085.2|2085.4|2085.1|6
1723724950000|2024-08-15 12:29:10|2085.5|2085.2|2085.5|2085.2|2085.6|2085.3|2085.3|2085|11
1723724960000|2024-08-15 12:29:20|2086.5|2086.2|2086.5|2086.2|2086.6|2086.3|2086.5|2086.2|66
1723724970000|2024-08-15 12:29:30|2086.6|2086.3|2086.7|2086.4|2086.7|2086.4|2086.6|2086.3|28
1723724980000|2024-08-15 12:29:40|2086.8|2086.5|2086.6|2086.3|2086.8|2086.5|2086.3|2086|64
1723724990000|2024-08-15 12:29:50|2086.7|2086.4|2087.6|2087.3|2087.6|2087.3|2086.5|2086.2|29
1723725000000|2024-08-15 12:30:00|2099.2|2098.9|2103|2102.7|2104.1|2103.8|2099|2098.7|427
1723725010000|2024-08-15 12:30:10|2103.1|2102.8|2104.2|2103.9|2106|2105.7|2103.1|2102.8|286
1723725020000|2024-08-15 12:30:20|2104.3|2104|2108.2|2107.9|2109.5|2109.2|2103.4|2103.1|539
1723725030000|2024-08-15 12:30:30|2108.3|2108|2107.9|2107.6|2108.8|2108.5|2106.4|2106.1|655
1723725040000|2024-08-15 12:30:40|2107.6|2107.3|2115.7|2115.4|2116.3|2116|2107.6|2107.3|1037
1723725050000|2024-08-15 12:30:50|2115.5|2115.2|2116.7|2116.4|2116.7|2116.4|2112|2111.7|628
1723725060000|2024-08-15 12:31:00|2116.8|2116.5|2117.6|2117.3|2119.6|2119.3|2116.2|2115.9|510
1723725070000|2024-08-15 12:31:10|2116.9|2116.6|2119.4|2119.1|2119.6|2119.3|2116.9|2116.6|510
1723725080000|2024-08-15 12:31:20|2119.8|2119.5|2116.7|2116.4|2119.8|2119.5|2116|2115.7|306
1723725090000|2024-08-15 12:31:30|2116.8|2116.5|2115.8|2115.5|2116.9|2116.6|2114.2|2113.9|313
1723725100000|2024-08-15 12:31:40|2115.2|2114.9|2111.8|2111.5|2115.2|2114.9|2111.5|2111.2|348
1723725110000|2024-08-15 12:31:50|2111.9|2111.6|2114|2113.7|2114.8|2114.5|2111.9|2111.6|271
1723725120000|2024-08-15 12:32:00|2113.9|2113.6|2115.9|2115.6|2116|2115.7|2113.9|2113.6|258
1723725130000|2024-08-15 12:32:10|2116.4|2116.1|2114.6|2114.3|2118.1|2117.8|2114.1|2113.8|287
1723725140000|2024-08-15 12:32:20|2114.5|2114.2|2111.8|2111.5|2114.5|2114.2|2111.8|2111.5|209
1723725150000|2024-08-15 12:32:30|2112.1|2111.8|2114.1|2113.8|2114.1|2113.8|2111|2110.7|165
1723725160000|2024-08-15 12:32:40|2114.3|2114|2113.5|2113.2|2115.4|2115.1|2113.5|2113.2|98
1723725170000|2024-08-15 12:32:50|2113.6|2113.3|2113.8|2113.5|2114.5|2114.2|2113.1|2112.8|153
1723725180000|2024-08-15 12:33:00|2114|2113.7|2115.2|2114.9|2116.6|2116.3|2114|2113.7|256
1723725190000|2024-08-15 12:33:10|2114.8|2114.5|2114.3|2114|2115.2|2114.9|2113.9|2113.6|203
1723725200000|2024-08-15 12:33:20|2114.2|2113.9|2115|2114.7|2115.6|2115.3|2114.1|2113.8|147
1723725210000|2024-08-15 12:33:30|2114.9|2114.6|2113.2|2112.9|2114.9|2114.6|2112.7|2112.4|212
1723725220000|2024-08-15 12:33:40|2113.7|2113.4|2115.6|2115.3|2115.6|2115.3|2113.7|2113.4|71
1723725230000|2024-08-15 12:33:50|2115.4|2115.1|2115.9|2115.6|2116.1|2115.8|2115.3|2115|87
1723725240000|2024-08-15 12:34:00|2116|2115.7|2118|2117.7|2118.1|2117.8|2116|2115.7|222
1723725250000|2024-08-15 12:34:10|2118.3|2118|2116.7|2116.4|2118.4|2118.1|2116.7|2116.4|207
1723725260000|2024-08-15 12:34:20|2116.6|2116.3|2120|2119.7|2120.2|2119.9|2115.9|2115.6|760
1723725270000|2024-08-15 12:34:30|2119.9|2119.6|2121|2120.7|2121.6|2121.3|2119.8|2119.5|492
1723725280000|2024-08-15 12:34:40|2121.1|2120.8|2120.9|2120.6|2122.2|2121.9|2120.9|2120.6|217
1723725290000|2024-08-15 12:34:50|2121|2120.7|2122.6|2122.3|2122.7|2122.4|2121|2120.7|186
1723725300000|2024-08-15 12:35:00|2122.7|2122.4|2121.5|2121.2|2122.9|2122.6|2120.7|2120.4|176
1723725310000|2024-08-15 12:35:10|2121.4|2121.1|2119.8|2119.5|2121.4|2121.1|2119.7|2119.4|103
1723725320000|2024-08-15 12:35:20|2120|2119.7|2121.2|2120.9|2121.6|2121.3|2119.3|2119|127
1723725330000|2024-08-15 12:35:30|2121|2120.7|2118.3|2118|2121|2120.7|2118.3|2118|273
1723725340000|2024-08-15 12:35:40|2118.4|2118.1|2118.7|2118.4|2120.7|2120.4|2118.4|2118.1|145
1723725350000|2024-08-15 12:35:50|2118.9|2118.6|2119.6|2119.3|2120.1|2119.8|2118.9|2118.6|58
1723725360000|2024-08-15 12:36:00|2119.9|2119.6|2120.7|2120.4|2121.3|2121|2119.9|2119.6|79
1723725370000|2024-08-15 12:36:10|2120.6|2120.3|2122.5|2122.2|2122.6|2122.3|2120.6|2120.3|98
1723725380000|2024-08-15 12:36:20|2122.6|2122.3|2122.4|2122.1|2123.2|2122.9|2122.3|2122|203
1723725390000|2024-08-15 12:36:30|2122.1|2121.8|2123.2|2122.9|2123.2|2122.9|2122.1|2121.8|104
1723725400000|2024-08-15 12:36:40|2123.3|2123|2122|2121.7|2123.4|2123.1|2122|2121.7|71
1723725410000|2024-08-15 12:36:50|2122.6|2122.3|2122|2121.7|2122.6|2122.3|2121.8|2121.5|66
1723725420000|2024-08-15 12:37:00|2122.2|2121.9|2123.4|2123.1|2123.4|2123.1|2122.1|2121.8|110
1723725430000|2024-08-15 12:37:10|2123.2|2122.9|2122.7|2122.4|2123.2|2122.9|2121.7|2121.4|117
1723725440000|2024-08-15 12:37:20|2122.6|2122.3|2122.6|2122.3|2122.9|2122.6|2122.2|2121.9|103
1723725450000|2024-08-15 12:37:30|2122.7|2122.4|2122.7|2122.4|2123|2122.7|2122.6|2122.3|123
1723725460000|2024-08-15 12:37:40|2122.6|2122.3|2122.8|2122.5|2123.1|2122.8|2122.6|2122.3|52
1723725470000|2024-08-15 12:37:50|2122.7|2122.4|2123.2|2122.9|2123.3|2123|2122.6|2122.3|38
1723725480000|2024-08-15 12:38:00|2123|2122.7|2122.7|2122.4|2123.3|2123|2122.7|2122.4|166
1723725490000|2024-08-15 12:38:10|2122.6|2122.3|2123.1|2122.8|2123.1|2122.8|2122.6|2122.3|43
1723725500000|2024-08-15 12:38:20|2123.3|2123|2124.9|2124.6|2124.9|2124.6|2123.2|2122.9|318
1723725510000|2024-08-15 12:38:30|2124.6|2124.3|2126.6|2126.3|2126.6|2126.3|2124.6|2124.3|150
1723725520000|2024-08-15 12:38:40|2126.5|2126.2|2127|2126.7|2127.3|2127|2126.5|2126.2|87
1723725530000|2024-08-15 12:38:50|2126.8|2126.5|2126.6|2126.3|2126.9|2126.6|2125.6|2125.3|142
1723725540000|2024-08-15 12:39:00|2126.7|2126.4|2125.4|2125.1|2127.4|2127.1|2125.4|2125.1|120
1723725550000|2024-08-15 12:39:10|2125.5|2125.2|2125.7|2125.4|2125.8|2125.5|2125|2124.7|179
1723725560000|2024-08-15 12:39:20|2125.6|2125.3|2125.5|2125.2|2125.8|2125.5|2125.3|2125|65
1723725570000|2024-08-15 12:39:30|2125.3|2125|2124.9|2124.6|2125.5|2125.2|2124.8|2124.5|100
1723725580000|2024-08-15 12:39:40|2125|2124.7|2125.5|2125.2|2126.1|2125.8|2125|2124.7|49
1723725590000|2024-08-15 12:39:50|2125.3|2125|2124.6|2124.3|2125.5|2125.2|2124.4|2124.1|104
1723725600000|2024-08-15 12:40:00|2124.7|2124.4|2125.4|2125.1|2125.6|2125.3|2124.7|2124.4|75
1723725610000|2024-08-15 12:40:10|2125.3|2125|2122.9|2122.6|2125.3|2125|2122.9|2122.6|169
1723725620000|2024-08-15 12:40:20|2123|2122.7|2122.7|2122.4|2123.3|2123|2122.4|2122.1|105
1723725630000|2024-08-15 12:40:30|2123.1|2122.8|2125|2124.7|2125|2124.7|2123.1|2122.8|126
1723725640000|2024-08-15 12:40:40|2125.4|2125.1|2128.3|2128|2128.3|2128|2125.4|2125.1|329
1723725650000|2024-08-15 12:40:50|2128.4|2128.1|2127.4|2127.1|2128.8|2128.5|2127.4|2127.1|223
1723725660000|2024-08-15 12:41:00|2128|2127.7|2128.2|2127.9|2129|2128.7|2127.8|2127.5|198
1723725670000|2024-08-15 12:41:10|2128|2127.7|2128.4|2128.1|2128.8|2128.5|2127.7|2127.4|130
1723725680000|2024-08-15 12:41:20|2128.3|2128|2129.8|2129.5|2129.8|2129.5|2128.3|2128|170
1723725690000|2024-08-15 12:41:30|2129.7|2129.4|2131.1|2130.8|2131.2|2130.9|2129.7|2129.4|220
1723725700000|2024-08-15 12:41:40|2131.2|2130.9|2131.8|2131.5|2131.9|2131.6|2130.8|2130.5|337
1723725710000|2024-08-15 12:41:50|2131.6|2131.3|2131.8|2131.5|2132|2131.7|2131.3|2131|134
1723725720000|2024-08-15 12:42:00|2132.6|2132.3|2130.8|2130.5|2132.6|2132.3|2130.8|2130.5|322
1723725730000|2024-08-15 12:42:10|2130.6|2130.3|2130.9|2130.6|2131.5|2131.2|2129.7|2129.4|114
1723725740000|2024-08-15 12:42:20|2131|2130.7|2130.5|2130.2|2131.5|2131.2|2130.5|2130.2|83
1723725750000|2024-08-15 12:42:30|2130.2|2129.9|2129.1|2128.8|2130.2|2129.9|2128.7|2128.4|54
1723725760000|2024-08-15 12:42:40|2128.2|2127.9|2127.4|2127.1|2128.4|2128.1|2127.4|2127.1|143
1723725770000|2024-08-15 12:42:50|2127.2|2126.9|2128.2|2127.9|2128.7|2128.4|2127|2126.7|70
1723725780000|2024-08-15 12:43:00|2128.6|2128.3|2127|2126.7|2128.7|2128.4|2126.5|2126.2|122
1723725790000|2024-08-15 12:43:10|2128|2127.7|2127.6|2127.3|2128|2127.7|2126|2125.7|310
1723725800000|2024-08-15 12:43:20|2127.8|2127.5|2127.6|2127.3|2128.3|2128|2127.6|2127.3|102
1723725810000|2024-08-15 12:43:30|2127.9|2127.6|2126.9|2126.6|2127.9|2127.6|2125.9|2125.6|126
1723725820000|2024-08-15 12:43:40|2127|2126.7|2125.1|2124.8|2127.2|2126.9|2125.1|2124.8|140
1723725830000|2024-08-15 12:43:50|2124.8|2124.5|2125|2124.7|2125.8|2125.5|2124.2|2123.9|340
1723725840000|2024-08-15 12:44:00|2125.6|2125.3|2124.3|2124|2126|2125.7|2124.2|2123.9|124
1723725850000|2024-08-15 12:44:10|2124.1|2123.8|2122.9|2122.6|2124.1|2123.8|2122.9|2122.6|101
1723725860000|2024-08-15 12:44:20|2122.8|2122.5|2124.5|2124.2|2124.6|2124.3|2122.7|2122.4|130
1723725870000|2024-08-15 12:44:30|2124.8|2124.5|2124.4|2124.1|2124.9|2124.6|2124.3|2124|122
1723725880000|2024-08-15 12:44:40|2123.9|2123.6|2123.9|2123.6|2124.1|2123.8|2123.5|2123.2|142
1723725890000|2024-08-15 12:44:50|2123.7|2123.4|2123.1|2122.8|2123.7|2123.4|2122.6|2122.3|79
1723725900000|2024-08-15 12:45:00|2123.7|2123.4|2124|2123.7|2124.5|2124.2|2123.2|2122.9|121
1723725910000|2024-08-15 12:45:10|2124.1|2123.8|2124.6|2124.3|2124.7|2124.4|2124.1|2123.8|105
1723725920000|2024-08-15 12:45:20|2124.7|2124.4|2126.8|2126.5|2126.9|2126.6|2124.5|2124.2|68
1723725930000|2024-08-15 12:45:30|2126.9|2126.6|2126.2|2125.9|2127|2126.7|2126.1|2125.8|97
1723725940000|2024-08-15 12:45:40|2126.3|2126|2126.1|2125.8|2126.6|2126.3|2125.9|2125.6|46
1723725950000|2024-08-15 12:45:50|2126.2|2125.9|2126.5|2126.2|2126.5|2126.2|2125.8|2125.5|72
1723725960000|2024-08-15 12:46:00|2126.3|2126|2126.1|2125.8|2126.3|2126|2126|2125.7|15
1723725970000|2024-08-15 12:46:10|2126.3|2126|2126.3|2126|2126.6|2126.3|2126|2125.7|89
1723725980000|2024-08-15 12:46:20|2126.1|2125.8|2127.1|2126.8|2127.3|2127|2126|2125.7|94
1723725990000|2024-08-15 12:46:30|2127|2126.7|2128.2|2127.9|2128.2|2127.9|2126.8|2126.5|187
1723726000000|2024-08-15 12:46:40|2128.4|2128.1|2128.3|2128|2128.5|2128.2|2127.8|2127.5|56
1723726010000|2024-08-15 12:46:50|2128.2|2127.9|2128.4|2128.1|2128.5|2128.2|2128.1|2127.8|55
1723726020000|2024-08-15 12:47:00|2128.3|2128|2127.2|2126.9|2128.3|2128|2126.6|2126.3|101
1723726030000|2024-08-15 12:47:10|2127.1|2126.8|2125.4|2125.1|2127.1|2126.8|2125.4|2125.1|78
1723726040000|2024-08-15 12:47:20|2125.2|2124.9|2126.8|2126.5|2126.8|2126.5|2125.2|2124.9|97
1723726050000|2024-08-15 12:47:30|2126.6|2126.3|2126.1|2125.8|2126.6|2126.3|2126.1|2125.8|42
1723726060000|2024-08-15 12:47:40|2126.2|2125.9|2126.4|2126.1|2126.7|2126.4|2125.9|2125.6|37
1723726070000|2024-08-15 12:47:50|2126.5|2126.2|2126.2|2125.9|2126.6|2126.3|2126.1|2125.8|34
1723726080000|2024-08-15 12:48:00|2126.3|2126|2126.1|2125.8|2126.6|2126.3|2125.7|2125.4|56
1723726090000|2024-08-15 12:48:10|2126.4|2126.1|2126.2|2125.9|2126.8|2126.5|2126.1|2125.8|52
1723726100000|2024-08-15 12:48:20|2125.5|2125.2|2125.5|2125.2|2126|2125.7|2125.3|2125|138
1723726110000|2024-08-15 12:48:30|2125.7|2125.4|2125.7|2125.4|2125.8|2125.5|2125.4|2125.1|23
1723726120000|2024-08-15 12:48:40|2125.8|2125.5|2126.9|2126.6|2127|2126.7|2125.4|2125.1|90
1723726130000|2024-08-15 12:48:50|2126.8|2126.5|2126.3|2126|2126.8|2126.5|2126.2|2125.9|133
1723726140000|2024-08-15 12:49:00|2126.2|2125.9|2126.2|2125.9|2126.9|2126.6|2126.2|2125.9|66
1723726150000|2024-08-15 12:49:10|2126.3|2126|2126.2|2125.9|2126.3|2126|2126.1|2125.8|30
1723726160000|2024-08-15 12:49:20|2126.3|2126|2126.4|2126.1|2126.4|2126.1|2126.2|2125.9|42
1723726170000|2024-08-15 12:49:30|2126.5|2126.2|2126.1|2125.8|2126.7|2126.4|2126.1|2125.8|126
1723726180000|2024-08-15 12:49:40|2126.2|2125.9|2127.5|2127.2|2127.5|2127.2|2126.2|2125.9|84
1723726190000|2024-08-15 12:49:50|2127.4|2127.1|2127.9|2127.6|2127.9|2127.6|2127.4|2127.1|68
1723726200000|2024-08-15 12:50:00|2127.8|2127.5|2128.1|2127.8|2128.1|2127.8|2127.7|2127.4|76
1723726210000|2024-08-15 12:50:10|2128.2|2127.9|2128.7|2128.4|2128.7|2128.4|2127.9|2127.6|91
1723726220000|2024-08-15 12:50:20|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.3|2128|106
1723726230000|2024-08-15 12:50:30|2129.2|2128.9|2129.6|2129.3|2129.6|2129.3|2129.1|2128.8|109
1723726240000|2024-08-15 12:50:40|2129.7|2129.4|2128.9|2128.6|2130.4|2130.1|2128.6|2128.3|143
1723726250000|2024-08-15 12:50:50|2129|2128.7|2129.4|2129.1|2129.5|2129.2|2129|2128.7|46
1723726260000|2024-08-15 12:51:00|2129.3|2129|2130.4|2130.1|2130.9|2130.6|2129.3|2129|140
1723726270000|2024-08-15 12:51:10|2130.5|2130.2|2128.7|2128.4|2130.7|2130.4|2128.7|2128.4|133
1723726280000|2024-08-15 12:51:20|2129.2|2128.9|2129.1|2128.8|2129.4|2129.1|2129|2128.7|70
1723726290000|2024-08-15 12:51:30|2129|2128.7|2128.1|2127.8|2129|2128.7|2128.1|2127.8|57
1723726300000|2024-08-15 12:51:40|2127.9|2127.6|2127.9|2127.6|2128.2|2127.9|2127.8|2127.5|67
1723726310000|2024-08-15 12:51:50|2127.7|2127.4|2127.8|2127.5|2128|2127.7|2127.7|2127.4|119
1723726320000|2024-08-15 12:52:00|2127.6|2127.3|2127.6|2127.3|2128.2|2127.9|2127.5|2127.2|106
1723726330000|2024-08-15 12:52:10|2127.9|2127.6|2128.6|2128.3|2128.6|2128.3|2127.8|2127.5|57
1723726340000|2024-08-15 12:52:20|2128.9|2128.6|2129.5|2129.2|2129.5|2129.2|2128.9|2128.6|80
1723726350000|2024-08-15 12:52:30|2129.4|2129.1|2128.4|2128.1|2130|2129.7|2128.4|2128.1|39
1723726360000|2024-08-15 12:52:40|2128|2127.7|2128.2|2127.9|2128.6|2128.3|2127.9|2127.6|139
1723726370000|2024-08-15 12:52:50|2128|2127.7|2128|2127.7|2128.4|2128.1|2127.9|2127.6|53
1723726380000|2024-08-15 12:53:00|2127.8|2127.5|2127.8|2127.5|2128.2|2127.9|2127.8|2127.5|47
1723726390000|2024-08-15 12:53:10|2128|2127.7|2127.8|2127.5|2128|2127.7|2127.7|2127.4|100
1723726400000|2024-08-15 12:53:20|2127.9|2127.6|2127.9|2127.6|2128.2|2127.9|2127.7|2127.4|85
1723726410000|2024-08-15 12:53:30|2128|2127.7|2127.7|2127.4|2128|2127.7|2127.7|2127.4|58
1723726420000|2024-08-15 12:53:40|2127.9|2127.6|2128.9|2128.6|2128.9|2128.6|2127.9|2127.6|84
1723726430000|2024-08-15 12:53:50|2129.1|2128.8|2130.3|2130|2130.5|2130.2|2128.9|2128.6|167
1723726440000|2024-08-15 12:54:00|2129.8|2129.5|2130.9|2130.6|2130.9|2130.6|2129.8|2129.5|96
1723726450000|2024-08-15 12:54:10|2130.6|2130.3|2129.7|2129.4|2130.9|2130.6|2129.5|2129.2|96
1723726460000|2024-08-15 12:54:20|2129.3|2129|2130.2|2129.9|2130.6|2130.3|2129.3|2129|126
1723726470000|2024-08-15 12:54:30|2130.3|2130|2128.7|2128.4|2130.3|2130|2128.5|2128.2|52
1723726480000|2024-08-15 12:54:40|2128.8|2128.5|2129.9|2129.6|2129.9|2129.6|2128.8|2128.5|33
1723726490000|2024-08-15 12:54:50|2129.7|2129.4|2130.1|2129.8|2130.5|2130.2|2129.7|2129.4|64
1723726500000|2024-08-15 12:55:00|2130.3|2130|2130.6|2130.3|2130.7|2130.4|2130.1|2129.8|77
1723726510000|2024-08-15 12:55:10|2130.5|2130.2|2131.4|2131.1|2131.6|2131.3|2130.5|2130.2|37
1723726520000|2024-08-15 12:55:20|2131.3|2131|2131.2|2130.9|2131.5|2131.2|2130.9|2130.6|29
1723726530000|2024-08-15 12:55:30|2131.3|2131|2132|2131.7|2132|2131.7|2131.3|2131|92
1723726540000|2024-08-15 12:55:40|2131.9|2131.6|2131.9|2131.6|2132.1|2131.8|2131.7|2131.4|31
1723726550000|2024-08-15 12:55:50|2132.4|2132.1|2132.5|2132.2|2132.7|2132.4|2132.3|2132|76
1723726560000|2024-08-15 12:56:00|2132.6|2132.3|2132.7|2132.4|2133.6|2133.3|2132.6|2132.3|129
1723726570000|2024-08-15 12:56:10|2133.2|2132.9|2133.6|2133.3|2133.6|2133.3|2132.8|2132.5|76
1723726580000|2024-08-15 12:56:20|2133.5|2133.2|2133.6|2133.3|2133.8|2133.5|2133.3|2133|63
1723726590000|2024-08-15 12:56:30|2133.7|2133.4|2132.9|2132.6|2134.4|2134.1|2132.7|2132.4|245
1723726600000|2024-08-15 12:56:40|2132.7|2132.4|2134.1|2133.8|2134.4|2134.1|2132.6|2132.3|136
1723726610000|2024-08-15 12:56:50|2134.2|2133.9|2133.7|2133.4|2134.2|2133.9|2133|2132.7|72
1723726620000|2024-08-15 12:57:00|2133.6|2133.3|2132.8|2132.5|2133.7|2133.4|2132.8|2132.5|26
1723726630000|2024-08-15 12:57:10|2132.9|2132.6|2132.8|2132.5|2133.1|2132.8|2132.8|2132.5|15
1723726640000|2024-08-15 12:57:20|2132.9|2132.6|2132.6|2132.3|2133.2|2132.9|2132.6|2132.3|30
1723726650000|2024-08-15 12:57:30|2132.4|2132.1|2132.4|2132.1|2132.4|2132.1|2132|2131.7|40
1723726660000|2024-08-15 12:57:40|2132.5|2132.2|2131.7|2131.4|2132.6|2132.3|2131.7|2131.4|29
1723726670000|2024-08-15 12:57:50|2131.8|2131.5|2132.2|2131.9|2132.4|2132.1|2131.8|2131.5|15
1723726680000|2024-08-15 12:58:00|2132.3|2132|2131.7|2131.4|2132.3|2132|2131.7|2131.4|24
1723726690000|2024-08-15 12:58:10|2130.7|2130.4|2131|2130.7|2131.4|2131.1|2130.6|2130.3|87
1723726700000|2024-08-15 12:58:20|2131.1|2130.8|2132|2131.7|2132.2|2131.9|2130.8|2130.5|111
1723726710000|2024-08-15 12:58:30|2131.7|2131.4|2130.2|2129.9|2131.9|2131.6|2130.2|2129.9|128
1723726720000|2024-08-15 12:58:40|2130.5|2130.2|2130.9|2130.6|2130.9|2130.6|2130.2|2129.9|38
1723726730000|2024-08-15 12:58:50|2130.8|2130.5|2130.6|2130.3|2131.1|2130.8|2130.5|2130.2|25
1723726740000|2024-08-15 12:59:00|2130.7|2130.4|2130.4|2130.1|2130.8|2130.5|2130.4|2130.1|23
1723726750000|2024-08-15 12:59:10|2130.5|2130.2|2130|2129.7|2130.5|2130.2|2130|2129.7|53
1723726760000|2024-08-15 12:59:20|2130.1|2129.8|2129.9|2129.6|2130.2|2129.9|2129.8|2129.5|20
1723726770000|2024-08-15 12:59:30|2130|2129.7|2130|2129.7|2130.8|2130.5|2130|2129.7|63
1723726780000|2024-08-15 12:59:40|2130.1|2129.8|2129.5|2129.2|2130.1|2129.8|2128.9|2128.6|101
1723726790000|2024-08-15 12:59:50|2129.6|2129.3|2130.4|2130.1|2130.5|2130.2|2129.5|2129.2|43
1723726800000|2024-08-15 13:00:00|2130.2|2129.9|2131.1|2130.8|2131.9|2131.6|2130.2|2129.9|85
1723726810000|2024-08-15 13:00:10|2130.7|2130.4|2130.8|2130.5|2131|2130.7|2130.5|2130.2|22
1723726820000|2024-08-15 13:00:20|2131|2130.7|2130.7|2130.4|2131.2|2130.9|2130.7|2130.4|29
1723726830000|2024-08-15 13:00:30|2130.5|2130.2|2129.8|2129.5|2130.7|2130.4|2129.6|2129.3|26
1723726840000|2024-08-15 13:00:40|2130|2129.7|2129.3|2129|2130.4|2130.1|2129.2|2128.9|33
1723726850000|2024-08-15 13:00:50|2129.2|2128.9|2128.7|2128.4|2130|2129.7|2128.5|2128.2|29
1723726860000|2024-08-15 13:01:00|2128.8|2128.5|2128|2127.7|2128.9|2128.6|2128|2127.7|51
1723726870000|2024-08-15 13:01:10|2128.1|2127.8|2129.1|2128.8|2129.1|2128.8|2128.1|2127.8|37
1723726880000|2024-08-15 13:01:20|2129.3|2129|2129.5|2129.2|2129.6|2129.3|2128.9|2128.6|38
1723726890000|2024-08-15 13:01:30|2129.6|2129.3|2130.7|2130.4|2130.7|2130.4|2129.6|2129.3|41
1723726900000|2024-08-15 13:01:40|2130.9|2130.6|2132|2131.7|2132|2131.7|2130.9|2130.6|37
1723726910000|2024-08-15 13:01:50|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2131.9|2131.6|27
1723726920000|2024-08-15 13:02:00|2132.1|2131.8|2132.6|2132.3|2133.4|2133.1|2131.9|2131.6|156
1723726930000|2024-08-15 13:02:10|2132.8|2132.5|2132.8|2132.5|2133.4|2133.1|2132.3|2132|120
1723726940000|2024-08-15 13:02:20|2132.7|2132.4|2132.9|2132.6|2133|2132.7|2132.7|2132.4|24
1723726950000|2024-08-15 13:02:30|2132.8|2132.5|2133.1|2132.8|2133.6|2133.3|2132.8|2132.5|92
1723726960000|2024-08-15 13:02:40|2133.2|2132.9|2133.2|2132.9|2133.2|2132.9|2132.6|2132.3|72
1723726970000|2024-08-15 13:02:50|2133.1|2132.8|2133.2|2132.9|2133.4|2133.1|2133.1|2132.8|49
1723726980000|2024-08-15 13:03:00|2133.1|2132.8|2132.2|2131.9|2133.2|2132.9|2131.9|2131.6|86
1723726990000|2024-08-15 13:03:10|2132.7|2132.4|2133.2|2132.9|2133.2|2132.9|2132.1|2131.8|100
1723727000000|2024-08-15 13:03:20|2133.1|2132.8|2133.5|2133.2|2133.9|2133.6|2132.9|2132.6|77
1723727010000|2024-08-15 13:03:30|2133.4|2133.1|2133.9|2133.6|2133.9|2133.6|2133.3|2133|55
1723727020000|2024-08-15 13:03:40|2133.8|2133.5|2134.4|2134.1|2134.7|2134.4|2133.6|2133.3|45
1723727030000|2024-08-15 13:03:50|2134.3|2134|2133.8|2133.5|2134.3|2134|2133.8|2133.5|22
1723727040000|2024-08-15 13:04:00|2134|2133.7|2134.3|2134|2134.3|2134|2133.9|2133.6|24
1723727050000|2024-08-15 13:04:10|2134|2133.7|2134.3|2134|2134.6|2134.3|2133.9|2133.6|49
1723727060000|2024-08-15 13:04:20|2134.4|2134.1|2135.3|2135|2135.4|2135.1|2134.4|2134.1|168
1723727070000|2024-08-15 13:04:30|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2134.9|2134.6|16
1723727080000|2024-08-15 13:04:40|2134.9|2134.6|2135.3|2135|2135.3|2135|2134.9|2134.6|13
1723727090000|2024-08-15 13:04:50|2135.2|2134.9|2135.1|2134.8|2135.2|2134.9|2134.9|2134.6|24
1723727100000|2024-08-15 13:05:00|2134.9|2134.6|2134.5|2134.2|2135.1|2134.8|2134.5|2134.2|39
1723727110000|2024-08-15 13:05:10|2134.4|2134.1|2134.7|2134.4|2134.8|2134.5|2134.3|2134|89
1723727120000|2024-08-15 13:05:20|2134.8|2134.5|2134.4|2134.1|2134.9|2134.6|2134.4|2134.1|26
1723727130000|2024-08-15 13:05:30|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.2|2133.9|16
1723727140000|2024-08-15 13:05:40|2134.2|2133.9|2134.6|2134.3|2134.6|2134.3|2134.2|2133.9|32
1723727150000|2024-08-15 13:05:50|2134.5|2134.2|2134.6|2134.3|2134.8|2134.5|2134.3|2134|15
1723727160000|2024-08-15 13:06:00|2134.7|2134.4|2134.2|2133.9|2134.8|2134.5|2134.2|2133.9|49
1723727170000|2024-08-15 13:06:10|2134.1|2133.8|2135.1|2134.8|2135.1|2134.8|2134.1|2133.8|266
1723727180000|2024-08-15 13:06:20|2134.8|2134.5|2134|2133.7|2135|2134.7|2134|2133.7|273
1723727190000|2024-08-15 13:06:30|2134.1|2133.8|2134.2|2133.9|2134.6|2134.3|2134.1|2133.8|31
1723727200000|2024-08-15 13:06:40|2134.1|2133.8|2133.9|2133.6|2134.5|2134.2|2133.6|2133.3|50
1723727210000|2024-08-15 13:06:50|2134|2133.7|2133.6|2133.3|2134.2|2133.9|2133.6|2133.3|25
1723727220000|2024-08-15 13:07:00|2133.4|2133.1|2131|2130.7|2133.5|2133.2|2131|2130.7|85
1723727230000|2024-08-15 13:07:10|2130.9|2130.6|2132.5|2132.2|2132.7|2132.4|2130.9|2130.6|183
1723727240000|2024-08-15 13:07:20|2132.6|2132.3|2132.3|2132|2133.1|2132.8|2132.3|2132|54
1723727250000|2024-08-15 13:07:30|2132.2|2131.9|2131.2|2130.9|2132.2|2131.9|2131.2|2130.9|5
1723727260000|2024-08-15 13:07:40|2131.3|2131|2131.9|2131.6|2131.9|2131.6|2131.3|2131|17
1723727270000|2024-08-15 13:07:50|2132.2|2131.9|2132.1|2131.8|2132.3|2132|2131.7|2131.4|18
1723727280000|2024-08-15 13:08:00|2132.2|2131.9|2133.6|2133.3|2133.7|2133.4|2132.2|2131.9|185
1723727290000|2024-08-15 13:08:10|2134.1|2133.8|2133.9|2133.6|2134.1|2133.8|2133.8|2133.5|44
1723727300000|2024-08-15 13:08:20|2133.7|2133.4|2132.9|2132.6|2133.7|2133.4|2132.9|2132.6|16
1723727310000|2024-08-15 13:08:30|2133.5|2133.2|2133.2|2132.9|2133.8|2133.5|2132.9|2132.6|33
1723727320000|2024-08-15 13:08:40|2133.1|2132.8|2132.6|2132.3|2133.1|2132.8|2132.3|2132|58
1723727330000|2024-08-15 13:08:50|2132.5|2132.2|2132.2|2131.9|2132.6|2132.3|2132.2|2131.9|24
1723727340000|2024-08-15 13:09:00|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.5|2131.2|9
1723727350000|2024-08-15 13:09:10|2131.8|2131.5|2132|2131.7|2132.1|2131.8|2131.8|2131.5|2
1723727360000|2024-08-15 13:09:20|2132.2|2131.9|2131.3|2131|2132.2|2131.9|2131.1|2130.8|26
1723727370000|2024-08-15 13:09:30|2131.4|2131.1|2131|2130.7|2131.4|2131.1|2131|2130.7|9
1723727380000|2024-08-15 13:09:40|2130.9|2130.6|2130.5|2130.2|2131|2130.7|2130.4|2130.1|31
1723727390000|2024-08-15 13:09:50|2130.4|2130.1|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|5
1723727400000|2024-08-15 13:10:00|2130.3|2130|2129.1|2128.8|2130.5|2130.2|2129|2128.7|92
1723727410000|2024-08-15 13:10:10|2128.9|2128.6|2128.9|2128.6|2129|2128.7|2128.4|2128.1|132
1723727420000|2024-08-15 13:10:20|2129|2128.7|2129|2128.7|2129.5|2129.2|2129|2128.7|32
1723727430000|2024-08-15 13:10:30|2129.1|2128.8|2127.6|2127.3|2129.1|2128.8|2127.6|2127.3|118
1723727440000|2024-08-15 13:10:40|2127.7|2127.4|2128.2|2127.9|2128.2|2127.9|2127.6|2127.3|25
1723727450000|2024-08-15 13:10:50|2128.1|2127.8|2128|2127.7|2128.2|2127.9|2127.8|2127.5|47
1723727460000|2024-08-15 13:11:00|2128.1|2127.8|2128.4|2128.1|2128.4|2128.1|2128.1|2127.8|26
1723727470000|2024-08-15 13:11:10|2128.3|2128|2128.7|2128.4|2128.7|2128.4|2128.1|2127.8|32
1723727480000|2024-08-15 13:11:20|2128.6|2128.3|2129.1|2128.8|2129.2|2128.9|2128.6|2128.3|9
1723727490000|2024-08-15 13:11:30|2129.2|2128.9|2128.7|2128.4|2129.3|2129|2128.5|2128.2|23
1723727500000|2024-08-15 13:11:40|2128.9|2128.6|2129.3|2129|2129.3|2129|2128.9|2128.6|19
1723727510000|2024-08-15 13:11:50|2129.2|2128.9|2129|2128.7|2129.5|2129.2|2129|2128.7|42
1723727520000|2024-08-15 13:12:00|2128.9|2128.6|2129|2128.7|2129.4|2129.1|2128.9|2128.6|50
1723727530000|2024-08-15 13:12:10|2128.8|2128.5|2129.5|2129.2|2129.5|2129.2|2128.6|2128.3|12
1723727540000|2024-08-15 13:12:20|2129.1|2128.8|2129.2|2128.9|2129.3|2129|2129.1|2128.8|73
1723727550000|2024-08-15 13:12:30|2129.1|2128.8|2128.9|2128.6|2129.1|2128.8|2128.6|2128.3|19
1723727560000|2024-08-15 13:12:40|2128.6|2128.3|2128.2|2127.9|2128.8|2128.5|2128.2|2127.9|17
1723727570000|2024-08-15 13:12:50|2128.4|2128.1|2128.3|2128|2128.4|2128.1|2128.2|2127.9|10
1723727580000|2024-08-15 13:13:00|2128.2|2127.9|2128.4|2128.1|2128.5|2128.2|2128.1|2127.8|19
1723727590000|2024-08-15 13:13:10|2128.5|2128.2|2128.6|2128.3|2128.8|2128.5|2128.5|2128.2|33
1723727600000|2024-08-15 13:13:20|2128.7|2128.4|2128.6|2128.3|2128.7|2128.4|2128.5|2128.2|25
1723727610000|2024-08-15 13:13:30|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|54
1723727620000|2024-08-15 13:13:40|2129|2128.7|2130.4|2130.1|2130.5|2130.2|2129|2128.7|180
1723727630000|2024-08-15 13:13:50|2130.3|2130|2129.8|2129.5|2130.4|2130.1|2129.6|2129.3|33
1723727640000|2024-08-15 13:14:00|2129.9|2129.6|2130.3|2130|2130.3|2130|2129.9|2129.6|3
1723727650000|2024-08-15 13:14:10|2130.5|2130.2|2130.1|2129.8|2130.5|2130.2|2130|2129.7|29
1723727660000|2024-08-15 13:14:20|2130.2|2129.9|2130.5|2130.2|2130.5|2130.2|2130.1|2129.8|3
1723727670000|2024-08-15 13:14:30|2129.5|2129.2|2129.1|2128.8|2129.5|2129.2|2129.1|2128.8|148
1723727680000|2024-08-15 13:14:40|2129.2|2128.9|2129.6|2129.3|2129.6|2129.3|2129.2|2128.9|46
1723727690000|2024-08-15 13:14:50|2129.5|2129.2|2130.5|2130.2|2130.5|2130.2|2129.4|2129.1|55
1723727700000|2024-08-15 13:15:00|2130.6|2130.3|2130.5|2130.2|2130.9|2130.6|2130.3|2130|35
1723727710000|2024-08-15 13:15:10|2129.9|2129.6|2129.3|2129|2130.3|2130|2129.3|2129|67
1723727720000|2024-08-15 13:15:20|2129.4|2129.1|2130.9|2130.6|2131.1|2130.8|2128.9|2128.6|177
1723727730000|2024-08-15 13:15:30|2130.7|2130.4|2130.4|2130.1|2130.8|2130.5|2129.8|2129.5|116
1723727740000|2024-08-15 13:15:40|2131.1|2130.8|2131.2|2130.9|2131.3|2131|2131|2130.7|99
1723727750000|2024-08-15 13:15:50|2130.7|2130.4|2130.4|2130.1|2131.3|2131|2130|2129.7|66
1723727760000|2024-08-15 13:16:00|2130.8|2130.5|2130.7|2130.4|2131|2130.7|2130.3|2130|30
1723727770000|2024-08-15 13:16:10|2130.6|2130.3|2129|2128.7|2130.6|2130.3|2129|2128.7|26
1723727780000|2024-08-15 13:16:20|2128.9|2128.6|2128.7|2128.4|2129.2|2128.9|2128.6|2128.3|140
1723727790000|2024-08-15 13:16:30|2128.6|2128.3|2128.7|2128.4|2129|2128.7|2128.4|2128.1|54
1723727800000|2024-08-15 13:16:40|2128|2127.7|2128.4|2128.1|2128.5|2128.2|2128|2127.7|63
1723727810000|2024-08-15 13:16:50|2128.3|2128|2129.2|2128.9|2129.2|2128.9|2128.2|2127.9|67
1723727820000|2024-08-15 13:17:00|2129.1|2128.8|2129.1|2128.8|2129.5|2129.2|2129.1|2128.8|21
1723727830000|2024-08-15 13:17:10|2128.9|2128.6|2128.5|2128.2|2129.2|2128.9|2128.4|2128.1|23
1723727840000|2024-08-15 13:17:20|2128.7|2128.4|2128.4|2128.1|2128.8|2128.5|2128.4|2128.1|18
1723727850000|2024-08-15 13:17:30|2128.5|2128.2|2128.1|2127.8|2128.5|2128.2|2128.1|2127.8|52
1723727860000|2024-08-15 13:17:40|2128|2127.7|2127.7|2127.4|2128|2127.7|2127.7|2127.4|17
1723727870000|2024-08-15 13:17:50|2127.8|2127.5|2127.6|2127.3|2127.8|2127.5|2126.9|2126.6|115
1723727880000|2024-08-15 13:18:00|2127.7|2127.4|2128.3|2128|2128.3|2128|2127.7|2127.4|26
1723727890000|2024-08-15 13:18:10|2127.9|2127.6|2128.7|2128.4|2128.7|2128.4|2127.9|2127.6|76
1723727900000|2024-08-15 13:18:20|2129.2|2128.9|2130.2|2129.9|2130.2|2129.9|2129.2|2128.9|79
1723727910000|2024-08-15 13:18:30|2130.1|2129.8|2129.7|2129.4|2130.4|2130.1|2129.7|2129.4|40
1723727920000|2024-08-15 13:18:40|2129.8|2129.5|2129.5|2129.2|2130.1|2129.8|2129.5|2129.2|12
1723727930000|2024-08-15 13:18:50|2129.4|2129.1|2128.9|2128.6|2129.5|2129.2|2128.8|2128.5|11
1723727940000|2024-08-15 13:19:00|2129|2128.7|2128.8|2128.5|2129|2128.7|2128.8|2128.5|15
1723727950000|2024-08-15 13:19:10|2128.7|2128.4|2129|2128.7|2129|2128.7|2128.7|2128.4|16
1723727960000|2024-08-15 13:19:20|2128.9|2128.6|2128.2|2127.9|2128.9|2128.6|2128.2|2127.9|24
1723727970000|2024-08-15 13:19:30|2128|2127.7|2128|2127.7|2128.3|2128|2127.9|2127.6|28
1723727980000|2024-08-15 13:19:40|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|2127.9|2127.6|6
1723727990000|2024-08-15 13:19:50|2128|2127.7|2129.2|2128.9|2129.2|2128.9|2127.9|2127.6|34
1723728000000|2024-08-15 13:20:00|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129.2|2128.9|16
1723728010000|2024-08-15 13:20:10|2129.5|2129.2|2128.7|2128.4|2129.6|2129.3|2128.7|2128.4|21
1723728020000|2024-08-15 13:20:20|2128.8|2128.5|2128.6|2128.3|2128.9|2128.6|2128.6|2128.3|4
1723728030000|2024-08-15 13:20:30|2128.7|2128.4|2128.3|2128|2128.7|2128.4|2128.3|2128|14
1723728040000|2024-08-15 13:20:40|2128.4|2128.1|2128.2|2127.9|2128.4|2128.1|2128.2|2127.9|15
1723728050000|2024-08-15 13:20:50|2128.1|2127.8|2127.7|2127.4|2128.2|2127.9|2127.7|2127.4|18
1723728060000|2024-08-15 13:21:00|2127.8|2127.5|2127.6|2127.3|2127.8|2127.5|2127.6|2127.3|24
1723728070000|2024-08-15 13:21:10|2127.5|2127.2|2127.1|2126.8|2127.6|2127.3|2127.1|2126.8|7
1723728080000|2024-08-15 13:21:20|2127|2126.7|2127|2126.7|2127.4|2127.1|2126.9|2126.6|20
1723728090000|2024-08-15 13:21:30|2126.7|2126.4|2126.1|2125.8|2126.7|2126.4|2125.9|2125.6|34
1723728100000|2024-08-15 13:21:40|2126|2125.7|2126.5|2126.2|2126.5|2126.2|2125.9|2125.6|37
1723728110000|2024-08-15 13:21:50|2126.6|2126.3|2126.7|2126.4|2126.7|2126.4|2126.5|2126.2|18
1723728120000|2024-08-15 13:22:00|2127|2126.7|2127|2126.7|2127.3|2127|2126.9|2126.6|32
1723728130000|2024-08-15 13:22:10|2127.1|2126.8|2127.7|2127.4|2127.7|2127.4|2127|2126.7|16
1723728140000|2024-08-15 13:22:20|2127.5|2127.2|2127|2126.7|2127.6|2127.3|2127|2126.7|33
1723728150000|2024-08-15 13:22:30|2126.8|2126.5|2126.4|2126.1|2126.9|2126.6|2126.4|2126.1|38
1723728160000|2024-08-15 13:22:40|2126.3|2126|2125.7|2125.4|2126.3|2126|2125.7|2125.4|34
1723728170000|2024-08-15 13:22:50|2125.6|2125.3|2125.7|2125.4|2125.7|2125.4|2125.4|2125.1|24
1723728180000|2024-08-15 13:23:00|2125.5|2125.2|2125.6|2125.3|2125.8|2125.5|2125.5|2125.2|13
1723728190000|2024-08-15 13:23:10|2125.7|2125.4|2125.9|2125.6|2125.9|2125.6|2125.5|2125.2|13
1723728200000|2024-08-15 13:23:20|2126|2125.7|2126.4|2126.1|2126.4|2126.1|2126|2125.7|11
1723728210000|2024-08-15 13:23:30|2126.5|2126.2|2127.6|2127.3|2127.6|2127.3|2126.5|2126.2|36
1723728220000|2024-08-15 13:23:40|2127.5|2127.2|2128.3|2128|2128.5|2128.2|2127.3|2127|114
1723728230000|2024-08-15 13:23:50|2128.2|2127.9|2128.1|2127.8|2128.2|2127.9|2128|2127.7|31
1723728240000|2024-08-15 13:24:00|2128.2|2127.9|2128.9|2128.6|2129|2128.7|2128.2|2127.9|42
1723728250000|2024-08-15 13:24:10|2128.6|2128.3|2127.9|2127.6|2128.6|2128.3|2127.9|2127.6|46
1723728260000|2024-08-15 13:24:20|2128|2127.7|2127.7|2127.4|2128|2127.7|2127.7|2127.4|15
1723728270000|2024-08-15 13:24:30|2127.8|2127.5|2128.6|2128.3|2128.7|2128.4|2127.8|2127.5|40
1723728280000|2024-08-15 13:24:40|2128.9|2128.6|2128.7|2128.4|2129|2128.7|2128.7|2128.4|13
1723728290000|2024-08-15 13:24:50|2128.2|2127.9|2127.7|2127.4|2128.2|2127.9|2127.7|2127.4|14
1723728300000|2024-08-15 13:25:00|2128|2127.7|2127.6|2127.3|2128.3|2128|2127.6|2127.3|30
1723728310000|2024-08-15 13:25:10|2127.5|2127.2|2127.9|2127.6|2127.9|2127.6|2127.5|2127.2|22
1723728320000|2024-08-15 13:25:20|2128|2127.7|2128|2127.7|2128.3|2128|2128|2127.7|22
1723728330000|2024-08-15 13:25:30|2128.1|2127.8|2127.9|2127.6|2128.2|2127.9|2127.9|2127.6|46
1723728340000|2024-08-15 13:25:40|2128|2127.7|2128.5|2128.2|2128.5|2128.2|2128|2127.7|7
1723728350000|2024-08-15 13:25:50|2128.7|2128.4|2129.2|2128.9|2129.2|2128.9|2128.7|2128.4|18
1723728360000|2024-08-15 13:26:00|2129.5|2129.2|2130|2129.7|2130|2129.7|2129.4|2129.1|61
1723728370000|2024-08-15 13:26:10|2129.7|2129.4|2130.3|2130|2130.3|2130|2129.7|2129.4|21
1723728380000|2024-08-15 13:26:20|2130.4|2130.1|2130.9|2130.6|2130.9|2130.6|2130.4|2130.1|21
1723728390000|2024-08-15 13:26:30|2131|2130.7|2131.5|2131.2|2131.5|2131.2|2131|2130.7|42
1723728400000|2024-08-15 13:26:40|2131.3|2131|2131.6|2131.3|2131.6|2131.3|2131.3|2131|43
1723728410000|2024-08-15 13:26:50|2131.8|2131.5|2132.3|2132|2132.3|2132|2131.8|2131.5|73
1723728420000|2024-08-15 13:27:00|2132.2|2131.9|2131.6|2131.3|2132.7|2132.4|2131.6|2131.3|102
1723728430000|2024-08-15 13:27:10|2131.7|2131.4|2132.3|2132|2132.5|2132.2|2131.5|2131.2|38
1723728440000|2024-08-15 13:27:20|2132.2|2131.9|2132.7|2132.4|2132.7|2132.4|2131.9|2131.6|109
1723728450000|2024-08-15 13:27:30|2132.8|2132.5|2132.4|2132.1|2132.9|2132.6|2132.4|2132.1|53
1723728460000|2024-08-15 13:27:40|2132.5|2132.2|2133.3|2133|2133.3|2133|2132.4|2132.1|95
1723728470000|2024-08-15 13:27:50|2133.2|2132.9|2134|2133.7|2134|2133.7|2133.1|2132.8|125
1723728480000|2024-08-15 13:28:00|2134.1|2133.8|2133.3|2133|2134.2|2133.9|2133.3|2133|99
1723728490000|2024-08-15 13:28:10|2133.2|2132.9|2132.6|2132.3|2133.2|2132.9|2132.6|2132.3|31
1723728500000|2024-08-15 13:28:20|2132.5|2132.2|2132.1|2131.8|2132.5|2132.2|2132.1|2131.8|15
1723728510000|2024-08-15 13:28:30|2132|2131.7|2131.3|2131|2132.1|2131.8|2131.3|2131|49
1723728520000|2024-08-15 13:28:40|2131.4|2131.1|2131.1|2130.8|2131.4|2131.1|2130.9|2130.6|71
1723728530000|2024-08-15 13:28:50|2131.2|2130.9|2130.9|2130.6|2131.6|2131.3|2130.9|2130.6|70
1723728540000|2024-08-15 13:29:00|2130.8|2130.5|2131.2|2130.9|2131.2|2130.9|2130.7|2130.4|41
1723728550000|2024-08-15 13:29:10|2131.3|2131|2132.4|2132.1|2132.6|2132.3|2131.3|2131|28
1723728560000|2024-08-15 13:29:20|2132.3|2132|2132.5|2132.2|2132.6|2132.3|2132.1|2131.8|96
1723728570000|2024-08-15 13:29:30|2132.3|2132|2133.3|2133|2133.4|2133.1|2132|2131.7|78
1723728580000|2024-08-15 13:29:40|2133.5|2133.2|2131.7|2131.4|2133.5|2133.2|2131.5|2131.2|173
1723728590000|2024-08-15 13:29:50|2131.6|2131.3|2131.3|2131|2131.7|2131.4|2130.5|2130.2|251
1723728600000|2024-08-15 13:30:00|2130.3|2130|2130.1|2129.8|2130.3|2130|2127.5|2127.2|748
1723728610000|2024-08-15 13:30:10|2130|2129.7|2131.5|2131.2|2131.9|2131.6|2130|2129.7|308
1723728620000|2024-08-15 13:30:20|2131.2|2130.9|2132.9|2132.6|2132.9|2132.6|2131.2|2130.9|280
1723728630000|2024-08-15 13:30:30|2133.2|2132.9|2132.6|2132.3|2133.5|2133.2|2132.4|2132.1|291
1723728640000|2024-08-15 13:30:40|2132.5|2132.2|2134.1|2133.8|2134.3|2134|2131.8|2131.5|338
1723728650000|2024-08-15 13:30:50|2134.4|2134.1|2133.2|2132.9|2134.4|2134.1|2133.1|2132.8|192
1723728660000|2024-08-15 13:31:00|2133.4|2133.1|2134.8|2134.5|2134.9|2134.6|2133.4|2133.1|328
1723728670000|2024-08-15 13:31:10|2134.7|2134.4|2134.9|2134.6|2135.1|2134.8|2133.5|2133.2|563
1723728680000|2024-08-15 13:31:20|2135.3|2135|2134.8|2134.5|2135.4|2135.1|2134.2|2133.9|323
1723728690000|2024-08-15 13:31:30|2134.7|2134.4|2132.8|2132.5|2134.8|2134.5|2132.8|2132.5|260
1723728700000|2024-08-15 13:31:40|2132.5|2132.2|2130.9|2130.6|2132.6|2132.3|2130.8|2130.5|260
1723728710000|2024-08-15 13:31:50|2131.1|2130.8|2132.9|2132.6|2133.4|2133.1|2131.1|2130.8|203
1723728720000|2024-08-15 13:32:00|2133|2132.7|2131.6|2131.3|2133|2132.7|2131.1|2130.8|232
1723728730000|2024-08-15 13:32:10|2131.4|2131.1|2129.7|2129.4|2131.4|2131.1|2129.2|2128.9|267
1723728740000|2024-08-15 13:32:20|2129.8|2129.5|2131.8|2131.5|2132|2131.7|2129.6|2129.3|206
1723728750000|2024-08-15 13:32:30|2131.6|2131.3|2130.5|2130.2|2131.8|2131.5|2130|2129.7|196
1723728760000|2024-08-15 13:32:40|2130.6|2130.3|2129.4|2129.1|2131.2|2130.9|2128.6|2128.3|253
1723728770000|2024-08-15 13:32:50|2129.6|2129.3|2129.7|2129.4|2130.3|2130|2128.7|2128.4|162
1723728780000|2024-08-15 13:33:00|2129.4|2129.1|2129.8|2129.5|2130.1|2129.8|2128.9|2128.6|175
1723728790000|2024-08-15 13:33:10|2129.7|2129.4|2130.7|2130.4|2130.7|2130.4|2129.4|2129.1|167
1723728800000|2024-08-15 13:33:20|2130.8|2130.5|2131.5|2131.2|2131.8|2131.5|2130.8|2130.5|254
1723728810000|2024-08-15 13:33:30|2131.8|2131.5|2133|2132.7|2133.2|2132.9|2131.5|2131.2|122
1723728820000|2024-08-15 13:33:40|2132.9|2132.6|2132.7|2132.4|2133.4|2133.1|2132.3|2132|259
1723728830000|2024-08-15 13:33:50|2133.1|2132.8|2134.6|2134.3|2134.8|2134.5|2133.1|2132.8|248
1723728840000|2024-08-15 13:34:00|2134.8|2134.5|2134.3|2134|2134.9|2134.6|2133.1|2132.8|256
1723728850000|2024-08-15 13:34:10|2134.4|2134.1|2134|2133.7|2134.5|2134.2|2133.3|2133|156
1723728860000|2024-08-15 13:34:20|2133.9|2133.6|2134.8|2134.5|2134.9|2134.6|2133.5|2133.2|152
1723728870000|2024-08-15 13:34:30|2134.9|2134.6|2134.5|2134.2|2134.9|2134.6|2133.9|2133.6|168
1723728880000|2024-08-15 13:34:40|2134.6|2134.3|2136.8|2136.5|2137.2|2136.9|2134.6|2134.3|351
1723728890000|2024-08-15 13:34:50|2136.9|2136.6|2137.8|2137.5|2138|2137.7|2136.9|2136.6|358
1723728900000|2024-08-15 13:35:00|2137.9|2137.6|2136.2|2135.9|2138.5|2138.2|2135.7|2135.4|401
1723728910000|2024-08-15 13:35:10|2136.1|2135.8|2136.9|2136.6|2137.3|2137|2135.7|2135.4|339
1723728920000|2024-08-15 13:35:20|2137.4|2137.1|2137.2|2136.9|2138.1|2137.8|2137|2136.7|234
1723728930000|2024-08-15 13:35:30|2137.4|2137.1|2136.1|2135.8|2137.4|2137.1|2135.2|2134.9|171
1723728940000|2024-08-15 13:35:40|2136|2135.7|2135.3|2135|2136.2|2135.9|2135.1|2134.8|136
1723728950000|2024-08-15 13:35:50|2135.5|2135.2|2133.1|2132.8|2135.9|2135.6|2132.8|2132.5|175
1723728960000|2024-08-15 13:36:00|2133.2|2132.9|2133.8|2133.5|2134.2|2133.9|2133|2132.7|160
1723728970000|2024-08-15 13:36:10|2134|2133.7|2133.7|2133.4|2134.3|2134|2133.3|2133|151
1723728980000|2024-08-15 13:36:20|2133.9|2133.6|2134.2|2133.9|2134.5|2134.2|2133.8|2133.5|65
1723728990000|2024-08-15 13:36:30|2134.5|2134.2|2134.9|2134.6|2135.3|2135|2134.5|2134.2|89
1723729000000|2024-08-15 13:36:40|2135.1|2134.8|2136.3|2136|2136.4|2136.1|2134.8|2134.5|321
1723729010000|2024-08-15 13:36:50|2136.4|2136.1|2136.8|2136.5|2137.1|2136.8|2136.2|2135.9|348
1723729020000|2024-08-15 13:37:00|2136.9|2136.6|2137|2136.7|2137.4|2137.1|2136.9|2136.6|100
1723729030000|2024-08-15 13:37:10|2137.2|2136.9|2137.2|2136.9|2137.4|2137.1|2136.7|2136.4|158
1723729040000|2024-08-15 13:37:20|2137.3|2137|2137.5|2137.2|2137.9|2137.6|2136.9|2136.6|173
1723729050000|2024-08-15 13:37:30|2137.6|2137.3|2139|2138.7|2139.1|2138.8|2137.6|2137.3|221
1723729060000|2024-08-15 13:37:40|2139.1|2138.8|2139.4|2139.1|2139.8|2139.5|2139|2138.7|518
1723729070000|2024-08-15 13:37:50|2139.5|2139.2|2138.5|2138.2|2139.5|2139.2|2138.1|2137.8|282
1723729080000|2024-08-15 13:38:00|2138.6|2138.3|2138.3|2138|2138.9|2138.6|2137.7|2137.4|140
1723729090000|2024-08-15 13:38:10|2138.4|2138.1|2135.7|2135.4|2138.4|2138.1|2135.4|2135.1|259
1723729100000|2024-08-15 13:38:20|2136.3|2136|2135.9|2135.6|2136.4|2136.1|2135.6|2135.3|60
1723729110000|2024-08-15 13:38:30|2135.6|2135.3|2134.7|2134.4|2136.2|2135.9|2134.4|2134.1|90
1723729120000|2024-08-15 13:38:40|2134.6|2134.3|2133.9|2133.6|2134.7|2134.4|2133.4|2133.1|234
1723729130000|2024-08-15 13:38:50|2134|2133.7|2132.5|2132.2|2134.6|2134.3|2132.3|2132|171
1723729140000|2024-08-15 13:39:00|2132.6|2132.3|2134.1|2133.8|2134.5|2134.2|2132.5|2132.2|129
1723729150000|2024-08-15 13:39:10|2134|2133.7|2133.2|2132.9|2134|2133.7|2132.8|2132.5|134
1723729160000|2024-08-15 13:39:20|2133.6|2133.3|2134|2133.7|2134.2|2133.9|2132.4|2132.1|156
1723729170000|2024-08-15 13:39:30|2133.9|2133.6|2134.5|2134.2|2134.8|2134.5|2133.9|2133.6|150
1723729180000|2024-08-15 13:39:40|2134.6|2134.3|2134.7|2134.4|2135.1|2134.8|2134.1|2133.8|198
1723729190000|2024-08-15 13:39:50|2134.6|2134.3|2134.7|2134.4|2135|2134.7|2134.5|2134.2|122
1723729200000|2024-08-15 13:40:00|2134.8|2134.5|2136.5|2136.2|2136.9|2136.6|2134.8|2134.5|239
1723729210000|2024-08-15 13:40:10|2136.6|2136.3|2136.8|2136.5|2136.9|2136.6|2135.7|2135.4|196
1723729220000|2024-08-15 13:40:20|2136.9|2136.6|2135.5|2135.2|2136.9|2136.6|2135.2|2134.9|121
1723729230000|2024-08-15 13:40:30|2135.4|2135.1|2134.9|2134.6|2135.8|2135.5|2134.9|2134.6|99
1723729240000|2024-08-15 13:40:40|2134.8|2134.5|2132.8|2132.5|2134.8|2134.5|2132.7|2132.4|219
1723729250000|2024-08-15 13:40:50|2132.5|2132.2|2132.7|2132.4|2132.7|2132.4|2131.6|2131.3|142
1723729260000|2024-08-15 13:41:00|2132.5|2132.2|2132.5|2132.2|2132.7|2132.4|2131.8|2131.5|159
1723729270000|2024-08-15 13:41:10|2132.3|2132|2132.7|2132.4|2133.5|2133.2|2132.3|2132|124
1723729280000|2024-08-15 13:41:20|2132.5|2132.2|2131.7|2131.4|2132.7|2132.4|2131.4|2131.1|207
1723729290000|2024-08-15 13:41:30|2131.5|2131.2|2131.8|2131.5|2131.8|2131.5|2130.4|2130.1|253
1723729300000|2024-08-15 13:41:40|2131.6|2131.3|2133.6|2133.3|2133.7|2133.4|2131.6|2131.3|279
1723729310000|2024-08-15 13:41:50|2133.5|2133.2|2134|2133.7|2134|2133.7|2133.5|2133.2|156
1723729320000|2024-08-15 13:42:00|2133.7|2133.4|2132.8|2132.5|2134.4|2134.1|2132.8|2132.5|112
1723729330000|2024-08-15 13:42:10|2132.9|2132.6|2135.4|2135.1|2135.8|2135.5|2132.7|2132.4|211
1723729340000|2024-08-15 13:42:20|2135.5|2135.2|2134.8|2134.5|2135.5|2135.2|2134.7|2134.4|294
1723729350000|2024-08-15 13:42:30|2134.7|2134.4|2134.2|2133.9|2134.7|2134.4|2133.9|2133.6|113
1723729360000|2024-08-15 13:42:40|2134|2133.7|2133.9|2133.6|2134.5|2134.2|2133.4|2133.1|86
1723729370000|2024-08-15 13:42:50|2133.8|2133.5|2134|2133.7|2134|2133.7|2133.3|2133|101
1723729380000|2024-08-15 13:43:00|2134.1|2133.8|2132.6|2132.3|2134.1|2133.8|2131.5|2131.2|155
1723729390000|2024-08-15 13:43:10|2132.5|2132.2|2132.2|2131.9|2132.9|2132.6|2132.1|2131.8|78
1723729400000|2024-08-15 13:43:20|2132.4|2132.1|2132.9|2132.6|2133.2|2132.9|2131.9|2131.6|98
1723729410000|2024-08-15 13:43:30|2132.7|2132.4|2133.1|2132.8|2133.9|2133.6|2132.7|2132.4|119
1723729420000|2024-08-15 13:43:40|2133|2132.7|2132.8|2132.5|2133.7|2133.4|2132.7|2132.4|100
1723729430000|2024-08-15 13:43:50|2132.9|2132.6|2132.1|2131.8|2133|2132.7|2131.9|2131.6|66
1723729440000|2024-08-15 13:44:00|2132.4|2132.1|2132.8|2132.5|2133.3|2133|2132.4|2132.1|99
1723729450000|2024-08-15 13:44:10|2132.6|2132.3|2131.7|2131.4|2132.9|2132.6|2131.7|2131.4|112
1723729460000|2024-08-15 13:44:20|2131.5|2131.2|2131.7|2131.4|2131.7|2131.4|2130.9|2130.6|199
1723729470000|2024-08-15 13:44:30|2131.8|2131.5|2132.3|2132|2132.3|2132|2131.8|2131.5|70
1723729480000|2024-08-15 13:44:40|2132.2|2131.9|2131|2130.7|2132.3|2132|2131|2130.7|91
1723729490000|2024-08-15 13:44:50|2131.1|2130.8|2130.7|2130.4|2131.1|2130.8|2130.2|2129.9|133
1723729500000|2024-08-15 13:45:00|2131.5|2131.2|2132.1|2131.8|2132.9|2132.6|2131.5|2131.2|154
1723729510000|2024-08-15 13:45:10|2132|2131.7|2132.9|2132.6|2133|2132.7|2131.9|2131.6|46
1723729520000|2024-08-15 13:45:20|2133|2132.7|2131.4|2131.1|2133.2|2132.9|2131.4|2131.1|56
1723729530000|2024-08-15 13:45:30|2131.3|2131|2131.2|2130.9|2131.5|2131.2|2130.6|2130.3|82
1723729540000|2024-08-15 13:45:40|2130.8|2130.5|2130.5|2130.2|2131.4|2131.1|2130.5|2130.2|136
1723729550000|2024-08-15 13:45:50|2130.6|2130.3|2130.3|2130|2130.9|2130.6|2130|2129.7|58
1723729560000|2024-08-15 13:46:00|2130.4|2130.1|2131.3|2131|2131.4|2131.1|2130|2129.7|146
1723729570000|2024-08-15 13:46:10|2131|2130.7|2130.5|2130.2|2131|2130.7|2130.2|2129.9|66
1723729580000|2024-08-15 13:46:20|2130.8|2130.5|2129.3|2129|2130.9|2130.6|2129.3|2129|88
1723729590000|2024-08-15 13:46:30|2129.2|2128.9|2128.4|2128.1|2129.4|2129.1|2128.1|2127.8|156
1723729600000|2024-08-15 13:46:40|2128.6|2128.3|2127.7|2127.4|2129.3|2129|2127.6|2127.3|199
1723729610000|2024-08-15 13:46:50|2127.4|2127.1|2128.2|2127.9|2128.2|2127.9|2127.1|2126.8|328
1723729620000|2024-08-15 13:47:00|2128.1|2127.8|2127.9|2127.6|2129|2128.7|2127.9|2127.6|188
1723729630000|2024-08-15 13:47:10|2127.8|2127.5|2126.3|2126|2127.8|2127.5|2126.3|2126|166
1723729640000|2024-08-15 13:47:20|2126.5|2126.2|2126.5|2126.2|2126.8|2126.5|2125.8|2125.5|169
1723729650000|2024-08-15 13:47:30|2126.6|2126.3|2126.2|2125.9|2126.8|2126.5|2126.1|2125.8|60
1723729660000|2024-08-15 13:47:40|2126.1|2125.8|2126.8|2126.5|2126.9|2126.6|2125.7|2125.4|121
1723729670000|2024-08-15 13:47:50|2126.5|2126.2|2127.3|2127|2127.4|2127.1|2126.5|2126.2|90
1723729680000|2024-08-15 13:48:00|2127.4|2127.1|2127.8|2127.5|2128.1|2127.8|2127.3|2127|250
1723729690000|2024-08-15 13:48:10|2127.9|2127.6|2128|2127.7|2128.4|2128.1|2127.8|2127.5|50
1723729700000|2024-08-15 13:48:20|2128.2|2127.9|2128.3|2128|2128.6|2128.3|2127.8|2127.5|102
1723729710000|2024-08-15 13:48:30|2128.4|2128.1|2127.3|2127|2128.8|2128.5|2127.3|2127|63
1723729720000|2024-08-15 13:48:40|2127.4|2127.1|2126.4|2126.1|2127.4|2127.1|2126.1|2125.8|142
1723729730000|2024-08-15 13:48:50|2126.3|2126|2127.2|2126.9|2127.2|2126.9|2126.3|2126|47
1723729740000|2024-08-15 13:49:00|2127.3|2127|2127.3|2127|2127.9|2127.6|2127|2126.7|127
1723729750000|2024-08-15 13:49:10|2127.2|2126.9|2128.3|2128|2128.6|2128.3|2127.2|2126.9|81
1723729760000|2024-08-15 13:49:20|2128.5|2128.2|2128.4|2128.1|2128.8|2128.5|2128.3|2128|107
1723729770000|2024-08-15 13:49:30|2128.3|2128|2127.5|2127.2|2128.4|2128.1|2127.4|2127.1|67
1723729780000|2024-08-15 13:49:40|2127.6|2127.3|2128.3|2128|2128.3|2128|2127.5|2127.2|79
1723729790000|2024-08-15 13:49:50|2128.1|2127.8|2129.4|2129.1|2129.8|2129.5|2127.8|2127.5|139
1723729800000|2024-08-15 13:50:00|2129.5|2129.2|2128.9|2128.6|2129.7|2129.4|2128.6|2128.3|110
1723729810000|2024-08-15 13:50:10|2128.7|2128.4|2128.6|2128.3|2128.9|2128.6|2127.9|2127.6|77
1723729820000|2024-08-15 13:50:20|2128.4|2128.1|2128.9|2128.6|2128.9|2128.6|2128|2127.7|97
1723729830000|2024-08-15 13:50:30|2128.8|2128.5|2128.5|2128.2|2128.8|2128.5|2128.2|2127.9|60
1723729840000|2024-08-15 13:50:40|2128.7|2128.4|2128.7|2128.4|2129|2128.7|2128.5|2128.2|81
1723729850000|2024-08-15 13:50:50|2128.8|2128.5|2129.9|2129.6|2129.9|2129.6|2128.6|2128.3|76
1723729860000|2024-08-15 13:51:00|2129.8|2129.5|2129.4|2129.1|2129.8|2129.5|2128.9|2128.6|86
1723729870000|2024-08-15 13:51:10|2129.3|2129|2128.5|2128.2|2129.5|2129.2|2128.5|2128.2|117
1723729880000|2024-08-15 13:51:20|2128.6|2128.3|2127.8|2127.5|2128.7|2128.4|2127.5|2127.2|123
1723729890000|2024-08-15 13:51:30|2127.7|2127.4|2127|2126.7|2128.3|2128|2127|2126.7|82
1723729900000|2024-08-15 13:51:40|2126.9|2126.6|2127.1|2126.8|2127.1|2126.8|2126.3|2126|71
1723729910000|2024-08-15 13:51:50|2127|2126.7|2126|2125.7|2127|2126.7|2125.8|2125.5|80
1723729920000|2024-08-15 13:52:00|2126.3|2126|2126|2125.7|2126.6|2126.3|2125.6|2125.3|187
1723729930000|2024-08-15 13:52:10|2126.1|2125.8|2125.3|2125|2126.1|2125.8|2125.3|2125|107
1723729940000|2024-08-15 13:52:20|2125.2|2124.9|2125.3|2125|2125.6|2125.3|2125.1|2124.8|84
1723729950000|2024-08-15 13:52:30|2125.2|2124.9|2126.3|2126|2126.3|2126|2124.9|2124.6|240
1723729960000|2024-08-15 13:52:40|2126.6|2126.3|2126.8|2126.5|2127.5|2127.2|2126.6|2126.3|243
1723729970000|2024-08-15 13:52:50|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.6|2126.3|31
1723729980000|2024-08-15 13:53:00|2127.1|2126.8|2125.9|2125.6|2127.3|2127|2125.9|2125.6|41
1723729990000|2024-08-15 13:53:10|2125.5|2125.2|2126.2|2125.9|2126.5|2126.2|2125.3|2125|159
1723730000000|2024-08-15 13:53:20|2126.4|2126.1|2126.2|2125.9|2126.9|2126.6|2125.9|2125.6|91
1723730010000|2024-08-15 13:53:30|2126.1|2125.8|2125.8|2125.5|2126.7|2126.4|2125.7|2125.4|30
1723730020000|2024-08-15 13:53:40|2125.9|2125.6|2125.2|2124.9|2125.9|2125.6|2125.2|2124.9|35
1723730030000|2024-08-15 13:53:50|2125.4|2125.1|2124.9|2124.6|2125.5|2125.2|2124.7|2124.4|63
1723730040000|2024-08-15 13:54:00|2125.2|2124.9|2123.1|2122.8|2125.3|2125|2123.1|2122.8|301
1723730050000|2024-08-15 13:54:10|2123.4|2123.1|2122.7|2122.4|2123.8|2123.5|2122.7|2122.4|193
1723730060000|2024-08-15 13:54:20|2123|2122.7|2122.7|2122.4|2123|2122.7|2122.4|2122.1|121
1723730070000|2024-08-15 13:54:30|2122.5|2122.2|2122|2121.7|2122.9|2122.6|2121.8|2121.5|210
1723730080000|2024-08-15 13:54:40|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122|2121.7|99
1723730090000|2024-08-15 13:54:50|2122.4|2122.1|2122.4|2122.1|2122.8|2122.5|2122.2|2121.9|270
1723730100000|2024-08-15 13:55:00|2122.6|2122.3|2123.5|2123.2|2123.8|2123.5|2122.6|2122.3|151
1723730110000|2024-08-15 13:55:10|2123.4|2123.1|2123.6|2123.3|2124.1|2123.8|2123.4|2123.1|58
1723730120000|2024-08-15 13:55:20|2123.8|2123.5|2124.1|2123.8|2124.4|2124.1|2123.6|2123.3|69
1723730130000|2024-08-15 13:55:30|2123.7|2123.4|2122.9|2122.6|2123.8|2123.5|2122.2|2121.9|211
1723730140000|2024-08-15 13:55:40|2123|2122.7|2124.1|2123.8|2124.1|2123.8|2122.8|2122.5|30
1723730150000|2024-08-15 13:55:50|2124.3|2124|2123.7|2123.4|2124.4|2124.1|2123.6|2123.3|102
1723730160000|2024-08-15 13:56:00|2123.8|2123.5|2121.1|2120.8|2123.8|2123.5|2120.7|2120.4|245
1723730170000|2024-08-15 13:56:10|2121.2|2120.9|2121.5|2121.2|2121.6|2121.3|2120.6|2120.3|121
1723730180000|2024-08-15 13:56:20|2121.6|2121.3|2121.4|2121.1|2122|2121.7|2121.2|2120.9|78
1723730190000|2024-08-15 13:56:30|2121.2|2120.9|2121.9|2121.6|2121.9|2121.6|2121.1|2120.8|69
1723730200000|2024-08-15 13:56:40|2122.1|2121.8|2123|2122.7|2123|2122.7|2122.1|2121.8|158
1723730210000|2024-08-15 13:56:50|2122.9|2122.6|2121.5|2121.2|2123.2|2122.9|2121.4|2121.1|138
1723730220000|2024-08-15 13:57:00|2121.9|2121.6|2121.6|2121.3|2122.2|2121.9|2121|2120.7|133
1723730230000|2024-08-15 13:57:10|2121.5|2121.2|2120.5|2120.2|2121.6|2121.3|2120.5|2120.2|103
1723730240000|2024-08-15 13:57:20|2120.4|2120.1|2121.5|2121.2|2121.6|2121.3|2120.4|2120.1|96
1723730250000|2024-08-15 13:57:30|2121.6|2121.3|2121.7|2121.4|2121.7|2121.4|2121.2|2120.9|115
1723730260000|2024-08-15 13:57:40|2121.8|2121.5|2122.4|2122.1|2122.6|2122.3|2121.7|2121.4|81
1723730270000|2024-08-15 13:57:50|2122.3|2122|2122.7|2122.4|2123.2|2122.9|2122.3|2122|81
1723730280000|2024-08-15 13:58:00|2122.9|2122.6|2122|2121.7|2122.9|2122.6|2121.9|2121.6|105
1723730290000|2024-08-15 13:58:10|2121.9|2121.6|2122.1|2121.8|2122.4|2122.1|2121.7|2121.4|54
1723730300000|2024-08-15 13:58:20|2122|2121.7|2123.2|2122.9|2123.2|2122.9|2122|2121.7|67
1723730310000|2024-08-15 13:58:30|2123.1|2122.8|2123.5|2123.2|2123.6|2123.3|2122.9|2122.6|138
1723730320000|2024-08-15 13:58:40|2123.7|2123.4|2123.3|2123|2123.8|2123.5|2123.2|2122.9|219
1723730330000|2024-08-15 13:58:50|2123.4|2123.1|2123.2|2122.9|2123.4|2123.1|2123.2|2122.9|123
1723730340000|2024-08-15 13:59:00|2123.1|2122.8|2121.1|2120.8|2123.1|2122.8|2121.1|2120.8|221
1723730350000|2024-08-15 13:59:10|2121.3|2121|2120.8|2120.5|2121.4|2121.1|2120.5|2120.2|79
1723730360000|2024-08-15 13:59:20|2120.9|2120.6|2121.2|2120.9|2121.7|2121.4|2120.9|2120.6|43
1723730370000|2024-08-15 13:59:30|2121.3|2121|2121.6|2121.3|2122|2121.7|2121.3|2121|72
1723730380000|2024-08-15 13:59:40|2121.7|2121.4|2121.3|2121|2121.7|2121.4|2121.3|2121|44
1723730390000|2024-08-15 13:59:50|2121.4|2121.1|2122|2121.7|2122.2|2121.9|2121.4|2121.1|57
1723730400000|2024-08-15 14:00:00|2122.1|2121.8|2123.9|2123.6|2123.9|2123.6|2122|2121.7|171
1723730410000|2024-08-15 14:00:10|2123.8|2123.5|2123.4|2123.1|2123.9|2123.6|2123.2|2122.9|147
1723730420000|2024-08-15 14:00:20|2123.2|2122.9|2123.3|2123|2123.9|2123.6|2123|2122.7|117
1723730430000|2024-08-15 14:00:30|2123|2122.7|2124.9|2124.6|2124.9|2124.6|2122.6|2122.3|149
1723730440000|2024-08-15 14:00:40|2124.7|2124.4|2124|2123.7|2124.7|2124.4|2123.3|2123|107
1723730450000|2024-08-15 14:00:50|2124.1|2123.8|2122.6|2122.3|2125.1|2124.8|2122.6|2122.3|455
1723730460000|2024-08-15 14:01:00|2122.5|2122.2|2122.6|2122.3|2122.9|2122.6|2121.6|2121.3|346
1723730470000|2024-08-15 14:01:10|2122.7|2122.4|2123.2|2122.9|2123.2|2122.9|2122.2|2121.9|136
1723730480000|2024-08-15 14:01:20|2123|2122.7|2122.6|2122.3|2123.3|2123|2122.6|2122.3|144
1723730490000|2024-08-15 14:01:30|2122.8|2122.5|2122|2121.7|2122.8|2122.5|2122|2121.7|176
1723730500000|2024-08-15 14:01:40|2122.2|2121.9|2123|2122.7|2124|2123.7|2122.2|2121.9|164
1723730510000|2024-08-15 14:01:50|2123.1|2122.8|2123.5|2123.2|2123.8|2123.5|2122.9|2122.6|136
1723730520000|2024-08-15 14:02:00|2123.6|2123.3|2125.4|2125.1|2125.4|2125.1|2123.6|2123.3|270
1723730530000|2024-08-15 14:02:10|2125.5|2125.2|2125.5|2125.2|2125.7|2125.4|2124.8|2124.5|171
1723730540000|2024-08-15 14:02:20|2125.2|2124.9|2125.3|2125|2125.7|2125.4|2124.9|2124.6|99
1723730550000|2024-08-15 14:02:30|2125.2|2124.9|2125.6|2125.3|2125.9|2125.6|2124.8|2124.5|78
1723730560000|2024-08-15 14:02:40|2125.5|2125.2|2125.1|2124.8|2125.9|2125.6|2125|2124.7|84
1723730570000|2024-08-15 14:02:50|2125.2|2124.9|2124.8|2124.5|2125.3|2125|2124.6|2124.3|130
1723730580000|2024-08-15 14:03:00|2124.9|2124.6|2123.8|2123.5|2124.9|2124.6|2123.1|2122.8|93
1723730590000|2024-08-15 14:03:10|2123.4|2123.1|2123.1|2122.8|2123.8|2123.5|2123|2122.7|50
1723730600000|2024-08-15 14:03:20|2123|2122.7|2122.5|2122.2|2123.1|2122.8|2122.2|2121.9|89
1723730610000|2024-08-15 14:03:30|2122.4|2122.1|2123.3|2123|2123.3|2123|2121.8|2121.5|117
1723730620000|2024-08-15 14:03:40|2122.9|2122.6|2123|2122.7|2123.1|2122.8|2122.6|2122.3|54
1723730630000|2024-08-15 14:03:50|2123.1|2122.8|2123.6|2123.3|2123.6|2123.3|2122.5|2122.2|77
1723730640000|2024-08-15 14:04:00|2123.5|2123.2|2123.9|2123.6|2124.1|2123.8|2123.3|2123|280
1723730650000|2024-08-15 14:04:10|2124|2123.7|2122.8|2122.5|2124.3|2124|2122.6|2122.3|271
1723730660000|2024-08-15 14:04:20|2122.7|2122.4|2124.3|2124|2124.5|2124.2|2122.7|2122.4|164
1723730670000|2024-08-15 14:04:30|2124.2|2123.9|2123.8|2123.5|2124.2|2123.9|2123.1|2122.8|70
1723730680000|2024-08-15 14:04:40|2123.7|2123.4|2123.8|2123.5|2124.5|2124.2|2123.3|2123|61
1723730690000|2024-08-15 14:04:50|2123.9|2123.6|2123|2122.7|2123.9|2123.6|2122.9|2122.6|119
1723730700000|2024-08-15 14:05:00|2123.1|2122.8|2121.4|2121.1|2123.1|2122.8|2121.4|2121.1|165
1723730710000|2024-08-15 14:05:10|2121.3|2121|2120.4|2120.1|2121.4|2121.1|2119.8|2119.5|334
1723730720000|2024-08-15 14:05:20|2120.2|2119.9|2120.9|2120.6|2121|2120.7|2119.4|2119.1|160
1723730730000|2024-08-15 14:05:30|2121|2120.7|2120.3|2120|2121|2120.7|2120.2|2119.9|89
1723730740000|2024-08-15 14:05:40|2120.4|2120.1|2120.8|2120.5|2121.1|2120.8|2119.9|2119.6|173
1723730750000|2024-08-15 14:05:50|2120.6|2120.3|2121.1|2120.8|2121.5|2121.2|2120.6|2120.3|84
1723730760000|2024-08-15 14:06:00|2121.4|2121.1|2121|2120.7|2121.4|2121.1|2120.5|2120.2|55
1723730770000|2024-08-15 14:06:10|2121.1|2120.8|2120.8|2120.5|2121.5|2121.2|2120.4|2120.1|52
1723730780000|2024-08-15 14:06:20|2121.1|2120.8|2120.8|2120.5|2121.4|2121.1|2120.4|2120.1|75
1723730790000|2024-08-15 14:06:30|2120.7|2120.4|2120.8|2120.5|2121|2120.7|2120.2|2119.9|69
1723730800000|2024-08-15 14:06:40|2120.7|2120.4|2119.8|2119.5|2120.9|2120.6|2119.8|2119.5|155
1723730810000|2024-08-15 14:06:50|2119.9|2119.6|2119.6|2119.3|2119.9|2119.6|2119.2|2118.9|650
1723730820000|2024-08-15 14:07:00|2119.4|2119.1|2118|2117.7|2119.5|2119.2|2117.8|2117.5|646
1723730830000|2024-08-15 14:07:10|2118.1|2117.8|2117.9|2117.6|2118.1|2117.8|2117.8|2117.5|178
1723730840000|2024-08-15 14:07:20|2118|2117.7|2118.5|2118.2|2118.6|2118.3|2117.9|2117.6|595
1723730850000|2024-08-15 14:07:30|2118.7|2118.4|2118.6|2118.3|2118.9|2118.6|2118.3|2118|217
1723730860000|2024-08-15 14:07:40|2118.4|2118.1|2120.1|2119.8|2120.2|2119.9|2118.1|2117.8|218
1723730870000|2024-08-15 14:07:50|2120.2|2119.9|2120|2119.7|2120.5|2120.2|2119.5|2119.2|76
1723730880000|2024-08-15 14:08:00|2120.1|2119.8|2121.3|2121|2121.5|2121.2|2120|2119.7|170
1723730890000|2024-08-15 14:08:10|2121.2|2120.9|2119.4|2119.1|2121.7|2121.4|2119.4|2119.1|168
1723730900000|2024-08-15 14:08:20|2119.5|2119.2|2118.2|2117.9|2119.5|2119.2|2118.1|2117.8|122
1723730910000|2024-08-15 14:08:30|2118.1|2117.8|2118.9|2118.6|2119.7|2119.4|2118.1|2117.8|141
1723730920000|2024-08-15 14:08:40|2119|2118.7|2119.3|2119|2119.7|2119.4|2119|2118.7|57
1723730930000|2024-08-15 14:08:50|2119.4|2119.1|2119.8|2119.5|2119.9|2119.6|2119.4|2119.1|55
1723730940000|2024-08-15 14:09:00|2119.9|2119.6|2120.3|2120|2120.3|2120|2119.2|2118.9|87
1723730950000|2024-08-15 14:09:10|2120.4|2120.1|2121|2120.7|2121.1|2120.8|2120.4|2120.1|59
1723730960000|2024-08-15 14:09:20|2120.9|2120.6|2121.1|2120.8|2121.2|2120.9|2120.3|2120|65
1723730970000|2024-08-15 14:09:30|2120.7|2120.4|2121.2|2120.9|2121.2|2120.9|2120.4|2120.1|212
1723730980000|2024-08-15 14:09:40|2121.3|2121|2120.6|2120.3|2121.3|2121|2120.2|2119.9|189
1723730990000|2024-08-15 14:09:50|2120.5|2120.2|2119.8|2119.5|2120.7|2120.4|2119.3|2119|80
1723731000000|2024-08-15 14:10:00|2119.7|2119.4|2119.7|2119.4|2119.8|2119.5|2119.1|2118.8|48
1723731010000|2024-08-15 14:10:10|2119.5|2119.2|2119.6|2119.3|2119.8|2119.5|2119.4|2119.1|18
1723731020000|2024-08-15 14:10:20|2119.7|2119.4|2119|2118.7|2120.1|2119.8|2119|2118.7|45
1723731030000|2024-08-15 14:10:30|2118.9|2118.6|2118.7|2118.4|2119.6|2119.3|2118.3|2118|126
1723731040000|2024-08-15 14:10:40|2118.8|2118.5|2119.3|2119|2119.5|2119.2|2118.7|2118.4|72
1723731050000|2024-08-15 14:10:50|2119.4|2119.1|2120.4|2120.1|2120.4|2120.1|2119.1|2118.8|72
1723731060000|2024-08-15 14:11:00|2120.2|2119.9|2121|2120.7|2121.1|2120.8|2119.9|2119.6|102
1723731070000|2024-08-15 14:11:10|2120.9|2120.6|2120.6|2120.3|2121.2|2120.9|2120.5|2120.2|31
1723731080000|2024-08-15 14:11:20|2121|2120.7|2121.2|2120.9|2121.4|2121.1|2120.6|2120.3|133
1723731090000|2024-08-15 14:11:30|2121.1|2120.8|2121.3|2121|2121.5|2121.2|2120.9|2120.6|38
1723731100000|2024-08-15 14:11:40|2121.2|2120.9|2122.2|2121.9|2122.3|2122|2121.1|2120.8|111
1723731110000|2024-08-15 14:11:50|2121.9|2121.6|2120.7|2120.4|2122.3|2122|2120.7|2120.4|107
1723731120000|2024-08-15 14:12:00|2120.8|2120.5|2121.6|2121.3|2121.6|2121.3|2120.5|2120.2|89
1723731130000|2024-08-15 14:12:10|2121.8|2121.5|2121.6|2121.3|2121.9|2121.6|2121.3|2121|61
1723731140000|2024-08-15 14:12:20|2121.5|2121.2|2121.6|2121.3|2122|2121.7|2121.1|2120.8|36
1723731150000|2024-08-15 14:12:30|2121.7|2121.4|2121.1|2120.8|2121.8|2121.5|2121|2120.7|33
1723731160000|2024-08-15 14:12:40|2121.2|2120.9|2120.2|2119.9|2121.2|2120.9|2120|2119.7|52
1723731170000|2024-08-15 14:12:50|2120.3|2120|2120.7|2120.4|2120.8|2120.5|2120.1|2119.8|37
1723731180000|2024-08-15 14:13:00|2120.6|2120.3|2121.3|2121|2121.3|2121|2120.3|2120|27
1723731190000|2024-08-15 14:13:10|2121.1|2120.8|2122.2|2121.9|2122.2|2121.9|2121|2120.7|51
1723731200000|2024-08-15 14:13:20|2122.1|2121.8|2123.1|2122.8|2123.1|2122.8|2122.1|2121.8|124
1723731210000|2024-08-15 14:13:30|2123|2122.7|2123.2|2122.9|2123.2|2122.9|2122.9|2122.6|65
1723731220000|2024-08-15 14:13:40|2123.3|2123|2123.7|2123.4|2124|2123.7|2123.3|2123|78
1723731230000|2024-08-15 14:13:50|2123.9|2123.6|2124|2123.7|2124.1|2123.8|2123.8|2123.5|95
1723731240000|2024-08-15 14:14:00|2123.9|2123.6|2124.5|2124.2|2124.9|2124.6|2123.8|2123.5|216
1723731250000|2024-08-15 14:14:10|2124.6|2124.3|2123.7|2123.4|2124.6|2124.3|2123.5|2123.2|99
1723731260000|2024-08-15 14:14:20|2123.6|2123.3|2123.2|2122.9|2123.7|2123.4|2122.9|2122.6|80
1723731270000|2024-08-15 14:14:30|2123.1|2122.8|2123.1|2122.8|2123.2|2122.9|2122.7|2122.4|45
1723731280000|2024-08-15 14:14:40|2123.3|2123|2123.4|2123.1|2123.5|2123.2|2122.5|2122.2|110
1723731290000|2024-08-15 14:14:50|2123.5|2123.2|2123.9|2123.6|2123.9|2123.6|2123.3|2123|48
1723731300000|2024-08-15 14:15:00|2123.8|2123.5|2124.8|2124.5|2124.8|2124.5|2123.8|2123.5|44
1723731310000|2024-08-15 14:15:10|2124.7|2124.4|2125.5|2125.2|2125.6|2125.3|2124.7|2124.4|65
1723731320000|2024-08-15 14:15:20|2125.4|2125.1|2126.4|2126.1|2126.7|2126.4|2125.4|2125.1|127
1723731330000|2024-08-15 14:15:30|2126.5|2126.2|2127.3|2127|2127.3|2127|2126.5|2126.2|140
1723731340000|2024-08-15 14:15:40|2127.2|2126.9|2126.3|2126|2127.2|2126.9|2126.1|2125.8|88
1723731350000|2024-08-15 14:15:50|2126.4|2126.1|2126.2|2125.9|2126.4|2126.1|2125.8|2125.5|63
1723731360000|2024-08-15 14:16:00|2126.4|2126.1|2126.1|2125.8|2126.6|2126.3|2125.8|2125.5|39
1723731370000|2024-08-15 14:16:10|2126.3|2126|2124.5|2124.2|2126.3|2126|2124.2|2123.9|104
1723731380000|2024-08-15 14:16:20|2124.6|2124.3|2124.2|2123.9|2124.6|2124.3|2124|2123.7|45
1723731390000|2024-08-15 14:16:30|2124.6|2124.3|2125.2|2124.9|2125.3|2125|2124.4|2124.1|76
1723731400000|2024-08-15 14:16:40|2125|2124.7|2125.8|2125.5|2126.3|2126|2125|2124.7|202
1723731410000|2024-08-15 14:16:50|2126|2125.7|2125.8|2125.5|2126.8|2126.5|2125.8|2125.5|95
1723731420000|2024-08-15 14:17:00|2126.1|2125.8|2126.2|2125.9|2126.8|2126.5|2126.1|2125.8|141
1723731430000|2024-08-15 14:17:10|2126.3|2126|2125.8|2125.5|2126.4|2126.1|2125.2|2124.9|217
1723731440000|2024-08-15 14:17:20|2125.7|2125.4|2125.4|2125.1|2125.7|2125.4|2124.9|2124.6|39
1723731450000|2024-08-15 14:17:30|2125.6|2125.3|2125.6|2125.3|2125.8|2125.5|2125.4|2125.1|14
1723731460000|2024-08-15 14:17:40|2125.8|2125.5|2126.2|2125.9|2126.3|2126|2125.5|2125.2|21
1723731470000|2024-08-15 14:17:50|2126.3|2126|2125.7|2125.4|2126.4|2126.1|2125.4|2125.1|27
1723731480000|2024-08-15 14:18:00|2126|2125.7|2125.9|2125.6|2126.3|2126|2125.3|2125|47
1723731490000|2024-08-15 14:18:10|2125.8|2125.5|2126|2125.7|2126.1|2125.8|2125.4|2125.1|97
1723731500000|2024-08-15 14:18:20|2125.9|2125.6|2124.8|2124.5|2125.9|2125.6|2124.6|2124.3|52
1723731510000|2024-08-15 14:18:30|2124.7|2124.4|2124.8|2124.5|2125.6|2125.3|2124.7|2124.4|34
1723731520000|2024-08-15 14:18:40|2124.7|2124.4|2125|2124.7|2125|2124.7|2124.3|2124|36
1723731530000|2024-08-15 14:18:50|2125.1|2124.8|2126.4|2126.1|2126.4|2126.1|2125.1|2124.8|102
1723731540000|2024-08-15 14:19:00|2126.3|2126|2126.5|2126.2|2126.8|2126.5|2126.3|2126|171
1723731550000|2024-08-15 14:19:10|2126.7|2126.4|2126.8|2126.5|2126.9|2126.6|2126.6|2126.3|67
1723731560000|2024-08-15 14:19:20|2126.9|2126.6|2126.8|2126.5|2127|2126.7|2126.7|2126.4|42
1723731570000|2024-08-15 14:19:30|2126.9|2126.6|2127.2|2126.9|2127.2|2126.9|2126.9|2126.6|41
1723731580000|2024-08-15 14:19:40|2127.4|2127.1|2127.7|2127.4|2127.9|2127.6|2127.3|2127|113
1723731590000|2024-08-15 14:19:50|2127.8|2127.5|2127.9|2127.6|2127.9|2127.6|2127.7|2127.4|52
1723731600000|2024-08-15 14:20:00|2128|2127.7|2127.9|2127.6|2128.2|2127.9|2127.8|2127.5|50
1723731610000|2024-08-15 14:20:10|2128|2127.7|2128.2|2127.9|2128.4|2128.1|2127.9|2127.6|65
1723731620000|2024-08-15 14:20:20|2128.4|2128.1|2127.9|2127.6|2128.4|2128.1|2127.5|2127.2|40
1723731630000|2024-08-15 14:20:30|2127.8|2127.5|2127.6|2127.3|2128|2127.7|2127.2|2126.9|41
1723731640000|2024-08-15 14:20:40|2127.5|2127.2|2127.1|2126.8|2127.5|2127.2|2126.9|2126.6|50
1723731650000|2024-08-15 14:20:50|2127.2|2126.9|2126|2125.7|2127.2|2126.9|2125.9|2125.6|46
1723731660000|2024-08-15 14:21:00|2126.2|2125.9|2125.3|2125|2126.4|2126.1|2125.2|2124.9|94
1723731670000|2024-08-15 14:21:10|2125.4|2125.1|2125.6|2125.3|2125.7|2125.4|2125.3|2125|45
1723731680000|2024-08-15 14:21:20|2125.7|2125.4|2126.2|2125.9|2126.7|2126.4|2125.7|2125.4|56
1723731690000|2024-08-15 14:21:30|2126.4|2126.1|2127.7|2127.4|2127.7|2127.4|2126.4|2126.1|75
1723731700000|2024-08-15 14:21:40|2127.8|2127.5|2128.2|2127.9|2128.5|2128.2|2127.8|2127.5|118
1723731710000|2024-08-15 14:21:50|2128.1|2127.8|2128.1|2127.8|2128.4|2128.1|2128|2127.7|58
1723731720000|2024-08-15 14:22:00|2127.9|2127.6|2128.1|2127.8|2128.4|2128.1|2127.6|2127.3|112
1723731730000|2024-08-15 14:22:10|2128|2127.7|2127.3|2127|2128.3|2128|2127.3|2127|83
1723731740000|2024-08-15 14:22:20|2127.4|2127.1|2127.5|2127.2|2127.8|2127.5|2127.2|2126.9|52
1723731750000|2024-08-15 14:22:30|2127.6|2127.3|2126.9|2126.6|2127.7|2127.4|2126.9|2126.6|105
1723731760000|2024-08-15 14:22:40|2126.8|2126.5|2127.7|2127.4|2127.9|2127.6|2126.8|2126.5|88
1723731770000|2024-08-15 14:22:50|2127.6|2127.3|2127.6|2127.3|2127.9|2127.6|2127.3|2127|56
1723731780000|2024-08-15 14:23:00|2127.8|2127.5|2126.8|2126.5|2127.8|2127.5|2126.8|2126.5|63
1723731790000|2024-08-15 14:23:10|2126.6|2126.3|2125.2|2124.9|2126.6|2126.3|2125.2|2124.9|83
1723731800000|2024-08-15 14:23:20|2125.1|2124.8|2124.4|2124.1|2125.1|2124.8|2124.3|2124|94
1723731810000|2024-08-15 14:23:30|2124.6|2124.3|2125.2|2124.9|2125.4|2125.1|2124.5|2124.2|51
1723731820000|2024-08-15 14:23:40|2125.3|2125|2124.7|2124.4|2125.5|2125.2|2124.7|2124.4|47
1723731830000|2024-08-15 14:23:50|2124.8|2124.5|2124.9|2124.6|2125.2|2124.9|2124.5|2124.2|40
1723731840000|2024-08-15 14:24:00|2125.1|2124.8|2124.9|2124.6|2125.5|2125.2|2124.9|2124.6|39
1723731850000|2024-08-15 14:24:10|2124.8|2124.5|2124.4|2124.1|2125|2124.7|2124.4|2124.1|48
1723731860000|2024-08-15 14:24:20|2124.3|2124|2123.4|2123.1|2124.5|2124.2|2123.4|2123.1|85
1723731870000|2024-08-15 14:24:30|2123.5|2123.2|2123.7|2123.4|2123.9|2123.6|2123.4|2123.1|69
1723731880000|2024-08-15 14:24:40|2123.6|2123.3|2124.5|2124.2|2124.5|2124.2|2123.5|2123.2|124
1723731890000|2024-08-15 14:24:50|2124.6|2124.3|2124.3|2124|2124.8|2124.5|2124|2123.7|46
1723731900000|2024-08-15 14:25:00|2124.2|2123.9|2124.1|2123.8|2124.4|2124.1|2124|2123.7|41
1723731910000|2024-08-15 14:25:10|2124|2123.7|2123.5|2123.2|2124.1|2123.8|2123.5|2123.2|62
1723731920000|2024-08-15 14:25:20|2123.4|2123.1|2124.7|2124.4|2125|2124.7|2123.4|2123.1|41
1723731930000|2024-08-15 14:25:30|2124.6|2124.3|2125|2124.7|2125.3|2125|2124.5|2124.2|29
1723731940000|2024-08-15 14:25:40|2124.9|2124.6|2124.8|2124.5|2125.5|2125.2|2124.8|2124.5|37
1723731950000|2024-08-15 14:25:50|2124.9|2124.6|2125.1|2124.8|2125.1|2124.8|2124.7|2124.4|62
1723731960000|2024-08-15 14:26:00|2125|2124.7|2125.4|2125.1|2125.6|2125.3|2124.9|2124.6|40
1723731970000|2024-08-15 14:26:10|2125.6|2125.3|2124.8|2124.5|2125.8|2125.5|2124.8|2124.5|39
1723731980000|2024-08-15 14:26:20|2124.9|2124.6|2124.8|2124.5|2125.2|2124.9|2124.8|2124.5|38
1723731990000|2024-08-15 14:26:30|2125|2124.7|2125.2|2124.9|2125.3|2125|2124.9|2124.6|35
1723732000000|2024-08-15 14:26:40|2125.3|2125|2125.7|2125.4|2125.9|2125.6|2125.2|2124.9|91
1723732010000|2024-08-15 14:26:50|2125.8|2125.5|2125.6|2125.3|2126|2125.7|2125.4|2125.1|55
1723732020000|2024-08-15 14:27:00|2125.5|2125.2|2125.6|2125.3|2125.8|2125.5|2125.4|2125.1|38
1723732030000|2024-08-15 14:27:10|2125.5|2125.2|2125.7|2125.4|2126|2125.7|2125.2|2124.9|63
1723732040000|2024-08-15 14:27:20|2125.6|2125.3|2125.8|2125.5|2126.1|2125.8|2125.6|2125.3|22
1723732050000|2024-08-15 14:27:30|2125.7|2125.4|2126.3|2126|2126.6|2126.3|2125.5|2125.2|33
1723732060000|2024-08-15 14:27:40|2126.4|2126.1|2126.9|2126.6|2127|2126.7|2126.2|2125.9|64
1723732070000|2024-08-15 14:27:50|2126.8|2126.5|2127.2|2126.9|2127.2|2126.9|2126.8|2126.5|87
1723732080000|2024-08-15 14:28:00|2127.3|2127|2127.3|2127|2127.7|2127.4|2126.9|2126.6|65
1723732090000|2024-08-15 14:28:10|2127.2|2126.9|2127.3|2127|2127.8|2127.5|2127.2|2126.9|67
1723732100000|2024-08-15 14:28:20|2127.5|2127.2|2127.6|2127.3|2127.7|2127.4|2127|2126.7|37
1723732110000|2024-08-15 14:28:30|2127.5|2127.2|2128.4|2128.1|2128.4|2128.1|2127.5|2127.2|79
1723732120000|2024-08-15 14:28:40|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2128.2|2127.9|31
1723732130000|2024-08-15 14:28:50|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.3|2128|67
1723732140000|2024-08-15 14:29:00|2128.9|2128.6|2129.3|2129|2129.3|2129|2128.6|2128.3|74
1723732150000|2024-08-15 14:29:10|2129|2128.7|2129.5|2129.2|2129.5|2129.2|2129|2128.7|93
1723732160000|2024-08-15 14:29:20|2129.6|2129.3|2129.1|2128.8|2129.7|2129.4|2129.1|2128.8|62
1723732170000|2024-08-15 14:29:30|2129.2|2128.9|2128.8|2128.5|2129.3|2129|2128.7|2128.4|47
1723732180000|2024-08-15 14:29:40|2128.9|2128.6|2128.2|2127.9|2129.1|2128.8|2128.2|2127.9|70
1723732190000|2024-08-15 14:29:50|2128.3|2128|2128.6|2128.3|2128.7|2128.4|2127.7|2127.4|162
1723732200000|2024-08-15 14:30:00|2128.5|2128.2|2129|2128.7|2129.1|2128.8|2128.4|2128.1|120
1723732210000|2024-08-15 14:30:10|2129.2|2128.9|2129.9|2129.6|2130|2129.7|2129|2128.7|44
1723732220000|2024-08-15 14:30:20|2129.8|2129.5|2130.1|2129.8|2130.3|2130|2129.8|2129.5|61
1723732230000|2024-08-15 14:30:30|2130|2129.7|2129.5|2129.2|2130|2129.7|2129.3|2129|60
1723732240000|2024-08-15 14:30:40|2129.4|2129.1|2129.4|2129.1|2129.9|2129.6|2129.2|2128.9|42
1723732250000|2024-08-15 14:30:50|2129.3|2129|2129.7|2129.4|2130|2129.7|2129.3|2129|37
1723732260000|2024-08-15 14:31:00|2129.8|2129.5|2130.1|2129.8|2130.3|2130|2129.8|2129.5|36
1723732270000|2024-08-15 14:31:10|2130.2|2129.9|2128.6|2128.3|2130.2|2129.9|2128.6|2128.3|107
1723732280000|2024-08-15 14:31:20|2128.8|2128.5|2129.3|2129|2129.7|2129.4|2128.8|2128.5|171
1723732290000|2024-08-15 14:31:30|2129.4|2129.1|2130.1|2129.8|2130.3|2130|2129.2|2128.9|174
1723732300000|2024-08-15 14:31:40|2130|2129.7|2130.3|2130|2130.3|2130|2129.7|2129.4|26
1723732310000|2024-08-15 14:31:50|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|55
1723732320000|2024-08-15 14:32:00|2130.6|2130.3|2130.9|2130.6|2130.9|2130.6|2130.4|2130.1|40
1723732330000|2024-08-15 14:32:10|2130.8|2130.5|2131.6|2131.3|2131.6|2131.3|2130.7|2130.4|220
1723732340000|2024-08-15 14:32:20|2131.7|2131.4|2131.8|2131.5|2131.8|2131.5|2131.2|2130.9|64
1723732350000|2024-08-15 14:32:30|2131.9|2131.6|2132|2131.7|2132.2|2131.9|2131.9|2131.6|446
1723732360000|2024-08-15 14:32:40|2131.8|2131.5|2131.8|2131.5|2131.9|2131.6|2131.4|2131.1|73
1723732370000|2024-08-15 14:32:50|2131.9|2131.6|2131.9|2131.6|2132|2131.7|2131.7|2131.4|57
1723732380000|2024-08-15 14:33:00|2132.2|2131.9|2132.1|2131.8|2132.3|2132|2131.7|2131.4|45
1723732390000|2024-08-15 14:33:10|2132|2131.7|2132.2|2131.9|2132.4|2132.1|2131.9|2131.6|104
1723732400000|2024-08-15 14:33:20|2132.3|2132|2132|2131.7|2132.3|2132|2131.5|2131.2|39
1723732410000|2024-08-15 14:33:30|2131.8|2131.5|2131.5|2131.2|2132.2|2131.9|2131.3|2131|33
1723732420000|2024-08-15 14:33:40|2131.4|2131.1|2132|2131.7|2132.1|2131.8|2131.4|2131.1|34
1723732430000|2024-08-15 14:33:50|2132.1|2131.8|2131.6|2131.3|2132.1|2131.8|2131.3|2131|40
1723732440000|2024-08-15 14:34:00|2131.7|2131.4|2131.7|2131.4|2131.9|2131.6|2131.4|2131.1|37
1723732450000|2024-08-15 14:34:10|2131.6|2131.3|2130.6|2130.3|2131.7|2131.4|2130.5|2130.2|43
1723732460000|2024-08-15 14:34:20|2130.7|2130.4|2131.4|2131.1|2131.5|2131.2|2130.7|2130.4|24
1723732470000|2024-08-15 14:34:30|2131.3|2131|2131.7|2131.4|2131.7|2131.4|2131.2|2130.9|29
1723732480000|2024-08-15 14:34:40|2131.6|2131.3|2131.6|2131.3|2131.8|2131.5|2131.5|2131.2|23
1723732490000|2024-08-15 14:34:50|2131.5|2131.2|2131.9|2131.6|2131.9|2131.6|2131.5|2131.2|18
1723732500000|2024-08-15 14:35:00|2131.8|2131.5|2131.6|2131.3|2132|2131.7|2131.6|2131.3|46
1723732510000|2024-08-15 14:35:10|2131.7|2131.4|2131.9|2131.6|2131.9|2131.6|2131.5|2131.2|29
1723732520000|2024-08-15 14:35:20|2132|2131.7|2132|2131.7|2132.2|2131.9|2131.9|2131.6|50
1723732530000|2024-08-15 14:35:30|2132.1|2131.8|2132|2131.7|2132.2|2131.9|2131.8|2131.5|31
1723732540000|2024-08-15 14:35:40|2132.1|2131.8|2131.9|2131.6|2132.2|2131.9|2131.6|2131.3|30
1723732550000|2024-08-15 14:35:50|2131.8|2131.5|2132.2|2131.9|2132.2|2131.9|2131.8|2131.5|23
1723732560000|2024-08-15 14:36:00|2132.3|2132|2132.9|2132.6|2133|2132.7|2132.2|2131.9|197
1723732570000|2024-08-15 14:36:10|2132.8|2132.5|2132.8|2132.5|2132.8|2132.5|2132.5|2132.2|37
1723732580000|2024-08-15 14:36:20|2133|2132.7|2132.9|2132.6|2133|2132.7|2132.5|2132.2|46
1723732590000|2024-08-15 14:36:30|2132.8|2132.5|2132.1|2131.8|2132.8|2132.5|2132|2131.7|46
1723732600000|2024-08-15 14:36:40|2131.9|2131.6|2132.6|2132.3|2132.6|2132.3|2131.6|2131.3|62
1723732610000|2024-08-15 14:36:50|2132.7|2132.4|2132.7|2132.4|2132.8|2132.5|2132.6|2132.3|30
1723732620000|2024-08-15 14:37:00|2132.6|2132.3|2132.5|2132.2|2133.1|2132.8|2132.4|2132.1|80
1723732630000|2024-08-15 14:37:10|2132.4|2132.1|2133|2132.7|2133|2132.7|2132.3|2132|76
1723732640000|2024-08-15 14:37:20|2132.9|2132.6|2133.3|2133|2133.5|2133.2|2132.9|2132.6|91
1723732650000|2024-08-15 14:37:30|2133.2|2132.9|2133.6|2133.3|2133.7|2133.4|2133.2|2132.9|49
1723732660000|2024-08-15 14:37:40|2133.7|2133.4|2133.4|2133.1|2133.9|2133.6|2133.3|2133|83
1723732670000|2024-08-15 14:37:50|2133.3|2133|2133.2|2132.9|2133.6|2133.3|2132.7|2132.4|69
1723732680000|2024-08-15 14:38:00|2133.1|2132.8|2131.8|2131.5|2133.2|2132.9|2131.8|2131.5|89
1723732690000|2024-08-15 14:38:10|2131.9|2131.6|2132.1|2131.8|2132.4|2132.1|2131.9|2131.6|21
1723732700000|2024-08-15 14:38:20|2132|2131.7|2131.5|2131.2|2132.2|2131.9|2131.5|2131.2|69
1723732710000|2024-08-15 14:38:30|2131.7|2131.4|2131.6|2131.3|2131.9|2131.6|2131.4|2131.1|51
1723732720000|2024-08-15 14:38:40|2131.7|2131.4|2131.3|2131|2131.8|2131.5|2131.3|2131|51
1723732730000|2024-08-15 14:38:50|2131.2|2130.9|2130.6|2130.3|2131.3|2131|2130.5|2130.2|57
1723732740000|2024-08-15 14:39:00|2130.5|2130.2|2130.5|2130.2|2130.6|2130.3|2129.8|2129.5|50
1723732750000|2024-08-15 14:39:10|2130.4|2130.1|2130|2129.7|2130.4|2130.1|2129.5|2129.2|205
1723732760000|2024-08-15 14:39:20|2130.2|2129.9|2129.8|2129.5|2130.3|2130|2129.6|2129.3|45
1723732770000|2024-08-15 14:39:30|2130|2129.7|2130.1|2129.8|2130.4|2130.1|2129.8|2129.5|39
1723732780000|2024-08-15 14:39:40|2130.2|2129.9|2130.2|2129.9|2130.6|2130.3|2130.2|2129.9|23
1723732790000|2024-08-15 14:39:50|2130.3|2130|2130.7|2130.4|2130.7|2130.4|2130.2|2129.9|26
1723732800000|2024-08-15 14:40:00|2130.5|2130.2|2129.8|2129.5|2130.5|2130.2|2129.8|2129.5|48
1723732810000|2024-08-15 14:40:10|2129.7|2129.4|2129.7|2129.4|2130|2129.7|2129.6|2129.3|29
1723732820000|2024-08-15 14:40:20|2129.9|2129.6|2129.7|2129.4|2129.9|2129.6|2129.5|2129.2|33
1723732830000|2024-08-15 14:40:30|2129.8|2129.5|2129.6|2129.3|2130|2129.7|2129.4|2129.1|39
1723732840000|2024-08-15 14:40:40|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2128.9|2128.6|73
1723732850000|2024-08-15 14:40:50|2129.5|2129.2|2129.5|2129.2|2129.5|2129.2|2129.2|2128.9|108
1723732860000|2024-08-15 14:41:00|2129.6|2129.3|2130.4|2130.1|2130.4|2130.1|2129.5|2129.2|80
1723732870000|2024-08-15 14:41:10|2130.5|2130.2|2130.7|2130.4|2131|2130.7|2130.4|2130.1|54
1723732880000|2024-08-15 14:41:20|2130.6|2130.3|2129.9|2129.6|2131.1|2130.8|2129.9|2129.6|49
1723732890000|2024-08-15 14:41:30|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.5|2129.2|24
1723732900000|2024-08-15 14:41:40|2130|2129.7|2129.9|2129.6|2130.1|2129.8|2129.4|2129.1|25
1723732910000|2024-08-15 14:41:50|2130|2129.7|2130.1|2129.8|2130.1|2129.8|2129.5|2129.2|19
1723732920000|2024-08-15 14:42:00|2130.4|2130.1|2130.2|2129.9|2130.4|2130.1|2130|2129.7|14
1723732930000|2024-08-15 14:42:10|2130.1|2129.8|2129.9|2129.6|2130.2|2129.9|2129.9|2129.6|13
1723732940000|2024-08-15 14:42:20|2129.8|2129.5|2129.7|2129.4|2130.1|2129.8|2129.6|2129.3|27
1723732950000|2024-08-15 14:42:30|2129.6|2129.3|2129.6|2129.3|2129.7|2129.4|2129.3|2129|13
1723732960000|2024-08-15 14:42:40|2129.5|2129.2|2129.9|2129.6|2130|2129.7|2129.5|2129.2|4
1723732970000|2024-08-15 14:42:50|2129.8|2129.5|2129.5|2129.2|2129.8|2129.5|2129.4|2129.1|17
1723732980000|2024-08-15 14:43:00|2129.4|2129.1|2129.4|2129.1|2129.7|2129.4|2129.3|2129|12
1723732990000|2024-08-15 14:43:10|2129.5|2129.2|2129.3|2129|2129.6|2129.3|2129.2|2128.9|22
1723733000000|2024-08-15 14:43:20|2129.4|2129.1|2129.1|2128.8|2129.5|2129.2|2128.9|2128.6|28
1723733010000|2024-08-15 14:43:30|2129|2128.7|2129.7|2129.4|2129.7|2129.4|2129|2128.7|16
1723733020000|2024-08-15 14:43:40|2129.9|2129.6|2130.1|2129.8|2130.4|2130.1|2129.8|2129.5|32
1723733030000|2024-08-15 14:43:50|2130|2129.7|2130.2|2129.9|2130.3|2130|2130|2129.7|9
1723733040000|2024-08-15 14:44:00|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2129.9|2129.6|16
1723733050000|2024-08-15 14:44:10|2130.3|2130|2130.2|2129.9|2130.4|2130.1|2129.9|2129.6|20
1723733060000|2024-08-15 14:44:20|2130.1|2129.8|2130.2|2129.9|2130.3|2130|2130|2129.7|28
1723733070000|2024-08-15 14:44:30|2130.1|2129.8|2130.5|2130.2|2130.5|2130.2|2130.1|2129.8|25
1723733080000|2024-08-15 14:44:40|2130.4|2130.1|2131|2130.7|2131|2130.7|2130.4|2130.1|70
1723733090000|2024-08-15 14:44:50|2131.3|2131|2131.8|2131.5|2131.8|2131.5|2131.3|2131|155
1723733100000|2024-08-15 14:45:00|2131.9|2131.6|2131.6|2131.3|2132|2131.7|2131.6|2131.3|54
1723733110000|2024-08-15 14:45:10|2131.5|2131.2|2131.6|2131.3|2131.6|2131.3|2130.9|2130.6|62
1723733120000|2024-08-15 14:45:20|2131.5|2131.2|2131.7|2131.4|2131.9|2131.6|2131.5|2131.2|9
1723733130000|2024-08-15 14:45:30|2131.6|2131.3|2131.5|2131.2|2131.7|2131.4|2131.3|2131|27
1723733140000|2024-08-15 14:45:40|2131.6|2131.3|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|40
1723733150000|2024-08-15 14:45:50|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.6|2131.3|41
1723733160000|2024-08-15 14:46:00|2132|2131.7|2131.8|2131.5|2132.1|2131.8|2131.8|2131.5|25
1723733170000|2024-08-15 14:46:10|2131.9|2131.6|2131.7|2131.4|2131.9|2131.6|2131.6|2131.3|10
1723733180000|2024-08-15 14:46:20|2131.6|2131.3|2130.8|2130.5|2131.6|2131.3|2130.6|2130.3|46
1723733190000|2024-08-15 14:46:30|2130.7|2130.4|2131.3|2131|2131.5|2131.2|2130.7|2130.4|16
1723733200000|2024-08-15 14:46:40|2131.4|2131.1|2131.1|2130.8|2131.7|2131.4|2131.1|2130.8|30
1723733210000|2024-08-15 14:46:50|2131.3|2131|2132|2131.7|2132.1|2131.8|2131.3|2131|33
1723733220000|2024-08-15 14:47:00|2132.1|2131.8|2132.5|2132.2|2132.5|2132.2|2132.1|2131.8|41
1723733230000|2024-08-15 14:47:10|2132.6|2132.3|2132.2|2131.9|2132.6|2132.3|2132.2|2131.9|64
1723733240000|2024-08-15 14:47:20|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.2|2131.9|20
1723733250000|2024-08-15 14:47:30|2132.4|2132.1|2132.3|2132|2132.6|2132.3|2132.2|2131.9|37
1723733260000|2024-08-15 14:47:40|2132.4|2132.1|2132.7|2132.4|2133|2132.7|2132.3|2132|49
1723733270000|2024-08-15 14:47:50|2132.6|2132.3|2132.7|2132.4|2133|2132.7|2132.6|2132.3|30
1723733280000|2024-08-15 14:48:00|2132.8|2132.5|2132.7|2132.4|2132.9|2132.6|2132.5|2132.2|74
1723733290000|2024-08-15 14:48:10|2132.6|2132.3|2133.4|2133.1|2133.4|2133.1|2132.6|2132.3|89
1723733300000|2024-08-15 14:48:20|2133.3|2133|2133.7|2133.4|2133.8|2133.5|2133.3|2133|39
1723733310000|2024-08-15 14:48:30|2133.8|2133.5|2134.3|2134|2134.3|2134|2133.7|2133.4|124
1723733320000|2024-08-15 14:48:40|2134.4|2134.1|2134.3|2134|2134.6|2134.3|2134.3|2134|53
1723733330000|2024-08-15 14:48:50|2134.2|2133.9|2133.7|2133.4|2134.3|2134|2133.7|2133.4|52
1723733340000|2024-08-15 14:49:00|2133.8|2133.5|2133.7|2133.4|2134.2|2133.9|2133.6|2133.3|75
1723733350000|2024-08-15 14:49:10|2133.6|2133.3|2132.6|2132.3|2133.9|2133.6|2132.5|2132.2|76
1723733360000|2024-08-15 14:49:20|2132.5|2132.2|2133|2132.7|2133.2|2132.9|2132.1|2131.8|47
1723733370000|2024-08-15 14:49:30|2132.9|2132.6|2132.9|2132.6|2133.1|2132.8|2132.7|2132.4|30
1723733380000|2024-08-15 14:49:40|2132.8|2132.5|2133|2132.7|2133|2132.7|2132.7|2132.4|16
1723733390000|2024-08-15 14:49:50|2132.9|2132.6|2133.2|2132.9|2133.2|2132.9|2132.7|2132.4|18
1723733400000|2024-08-15 14:50:00|2133.4|2133.1|2133.8|2133.5|2133.8|2133.5|2133.3|2133|30
1723733410000|2024-08-15 14:50:10|2133.6|2133.3|2132.6|2132.3|2133.6|2133.3|2132.1|2131.8|132
1723733420000|2024-08-15 14:50:20|2132.7|2132.4|2132.1|2131.8|2132.7|2132.4|2132.1|2131.8|46
1723733430000|2024-08-15 14:50:30|2131.9|2131.6|2132.5|2132.2|2132.7|2132.4|2131.8|2131.5|104
1723733440000|2024-08-15 14:50:40|2132.6|2132.3|2132.9|2132.6|2133.2|2132.9|2132.4|2132.1|43
1723733450000|2024-08-15 14:50:50|2132.8|2132.5|2132.7|2132.4|2133|2132.7|2132.5|2132.2|19
1723733460000|2024-08-15 14:51:00|2132.8|2132.5|2132.5|2132.2|2133.1|2132.8|2132.5|2132.2|36
1723733470000|2024-08-15 14:51:10|2132.4|2132.1|2132.6|2132.3|2132.6|2132.3|2132.3|2132|27
1723733480000|2024-08-15 14:51:20|2132.5|2132.2|2132.1|2131.8|2132.5|2132.2|2131.8|2131.5|21
1723733490000|2024-08-15 14:51:30|2132|2131.7|2132|2131.7|2132.3|2132|2131.9|2131.6|18
1723733500000|2024-08-15 14:51:40|2132.1|2131.8|2132|2131.7|2132.1|2131.8|2131.4|2131.1|39
1723733510000|2024-08-15 14:51:50|2131.9|2131.6|2132.1|2131.8|2132.1|2131.8|2131.6|2131.3|69
1723733520000|2024-08-15 14:52:00|2132|2131.7|2132.2|2131.9|2132.4|2132.1|2132|2131.7|36
1723733530000|2024-08-15 14:52:10|2132.3|2132|2132.5|2132.2|2132.5|2132.2|2132.1|2131.8|26
1723733540000|2024-08-15 14:52:20|2132.4|2132.1|2132.9|2132.6|2133|2132.7|2132.3|2132|35
1723733550000|2024-08-15 14:52:30|2133|2132.7|2131.9|2131.6|2133.1|2132.8|2131.8|2131.5|46
1723733560000|2024-08-15 14:52:40|2131.8|2131.5|2131.9|2131.6|2131.9|2131.6|2131.3|2131|44
1723733570000|2024-08-15 14:52:50|2131.8|2131.5|2130.9|2130.6|2131.9|2131.6|2130.9|2130.6|32
1723733580000|2024-08-15 14:53:00|2131|2130.7|2131.1|2130.8|2131.1|2130.8|2130.6|2130.3|44
1723733590000|2024-08-15 14:53:10|2130.9|2130.6|2130.4|2130.1|2130.9|2130.6|2130.1|2129.8|132
1723733600000|2024-08-15 14:53:20|2130.5|2130.2|2130.5|2130.2|2130.6|2130.3|2130.1|2129.8|8
1723733610000|2024-08-15 14:53:30|2130.6|2130.3|2130.1|2129.8|2130.6|2130.3|2129.9|2129.6|30
1723733620000|2024-08-15 14:53:40|2130|2129.7|2131|2130.7|2131|2130.7|2129.9|2129.6|84
1723733630000|2024-08-15 14:53:50|2130.9|2130.6|2132.2|2131.9|2132.3|2132|2130.9|2130.6|108
1723733640000|2024-08-15 14:54:00|2132.3|2132|2133.1|2132.8|2133.1|2132.8|2132.3|2132|106
1723733650000|2024-08-15 14:54:10|2133.2|2132.9|2133.5|2133.2|2133.6|2133.3|2133.2|2132.9|127
1723733660000|2024-08-15 14:54:20|2133.6|2133.3|2133.7|2133.4|2134|2133.7|2133.6|2133.3|279
1723733670000|2024-08-15 14:54:30|2133.5|2133.2|2134.2|2133.9|2134.4|2134.1|2133.5|2133.2|112
1723733680000|2024-08-15 14:54:40|2134.4|2134.1|2134.2|2133.9|2134.5|2134.2|2134|2133.7|60
1723733690000|2024-08-15 14:54:50|2134.3|2134|2133.7|2133.4|2134.5|2134.2|2133.5|2133.2|81
1723733700000|2024-08-15 14:55:00|2133.8|2133.5|2133.4|2133.1|2134.2|2133.9|2133|2132.7|56
1723733710000|2024-08-15 14:55:10|2133.3|2133|2131.9|2131.6|2133.3|2133|2131.9|2131.6|89
1723733720000|2024-08-15 14:55:20|2131.8|2131.5|2132|2131.7|2132.5|2132.2|2131.6|2131.3|106
1723733730000|2024-08-15 14:55:30|2131.9|2131.6|2132.7|2132.4|2132.7|2132.4|2131.9|2131.6|20
1723733740000|2024-08-15 14:55:40|2132.8|2132.5|2132.9|2132.6|2133.6|2133.3|2132.7|2132.4|65
1723733750000|2024-08-15 14:55:50|2133|2132.7|2133.2|2132.9|2133.4|2133.1|2133|2132.7|22
1723733760000|2024-08-15 14:56:00|2133.1|2132.8|2133.2|2132.9|2133.3|2133|2132.9|2132.6|54
1723733770000|2024-08-15 14:56:10|2133.1|2132.8|2132.3|2132|2133.2|2132.9|2132.3|2132|40
1723733780000|2024-08-15 14:56:20|2132.2|2131.9|2132.9|2132.6|2132.9|2132.6|2132.2|2131.9|33
1723733790000|2024-08-15 14:56:30|2132.7|2132.4|2133.1|2132.8|2133.4|2133.1|2132.6|2132.3|175
1723733800000|2024-08-15 14:56:40|2133.2|2132.9|2133.1|2132.8|2133.3|2133|2133|2132.7|22
1723733810000|2024-08-15 14:56:50|2133.2|2132.9|2133.4|2133.1|2133.4|2133.1|2133|2132.7|13
1723733820000|2024-08-15 14:57:00|2133.3|2133|2133.6|2133.3|2134|2133.7|2133.2|2132.9|88
1723733830000|2024-08-15 14:57:10|2133.5|2133.2|2133.9|2133.6|2134|2133.7|2133.1|2132.8|52
1723733840000|2024-08-15 14:57:20|2134|2133.7|2133.9|2133.6|2134.2|2133.9|2133.7|2133.4|163
1723733850000|2024-08-15 14:57:30|2133.8|2133.5|2134.4|2134.1|2134.5|2134.2|2133.8|2133.5|60
1723733860000|2024-08-15 14:57:40|2134.3|2134|2134.4|2134.1|2134.5|2134.2|2134.1|2133.8|46
1723733870000|2024-08-15 14:57:50|2134.3|2134|2134.9|2134.6|2134.9|2134.6|2134.3|2134|109
1723733880000|2024-08-15 14:58:00|2134.8|2134.5|2135.1|2134.8|2135.2|2134.9|2134.7|2134.4|96
1723733890000|2024-08-15 14:58:10|2135|2134.7|2134.9|2134.6|2135.1|2134.8|2134.7|2134.4|45
1723733900000|2024-08-15 14:58:20|2135|2134.7|2135.3|2135|2135.4|2135.1|2134.9|2134.6|114
1723733910000|2024-08-15 14:58:30|2135.5|2135.2|2135.8|2135.5|2135.8|2135.5|2135.4|2135.1|129
1723733920000|2024-08-15 14:58:40|2135.9|2135.6|2135.9|2135.6|2136|2135.7|2135.3|2135|148
1723733930000|2024-08-15 14:58:50|2135.8|2135.5|2136.3|2136|2136.4|2136.1|2135.8|2135.5|100
1723733940000|2024-08-15 14:59:00|2136.2|2135.9|2136.7|2136.4|2136.8|2136.5|2136.2|2135.9|80
1723733950000|2024-08-15 14:59:10|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.8|2136.5|85
1723733960000|2024-08-15 14:59:20|2136.9|2136.6|2137.7|2137.4|2137.8|2137.5|2136.7|2136.4|412
1723733970000|2024-08-15 14:59:30|2137.6|2137.3|2137|2136.7|2137.6|2137.3|2136.5|2136.2|117
1723733980000|2024-08-15 14:59:40|2136.9|2136.6|2136.3|2136|2136.9|2136.6|2136|2135.7|89
1723733990000|2024-08-15 14:59:50|2136.4|2136.1|2136.9|2136.6|2137|2136.7|2136.3|2136|77
1723734000000|2024-08-15 15:00:00|2137|2136.7|2136.8|2136.5|2137.1|2136.8|2136.7|2136.4|85
1723734010000|2024-08-15 15:00:10|2136.7|2136.4|2137.3|2137|2137.3|2137|2136.7|2136.4|144
1723734020000|2024-08-15 15:00:20|2137.2|2136.9|2137.4|2137.1|2137.5|2137.2|2137.1|2136.8|92
1723734030000|2024-08-15 15:00:30|2137.5|2137.2|2136.9|2136.6|2137.7|2137.4|2136.7|2136.4|156
1723734040000|2024-08-15 15:00:40|2136.8|2136.5|2137.5|2137.2|2137.5|2137.2|2136.7|2136.4|67
1723734050000|2024-08-15 15:00:50|2137.6|2137.3|2137.7|2137.4|2137.8|2137.5|2137.4|2137.1|68
1723734060000|2024-08-15 15:01:00|2137.8|2137.5|2137.6|2137.3|2137.8|2137.5|2137.4|2137.1|73
1723734070000|2024-08-15 15:01:10|2137.5|2137.2|2137.8|2137.5|2137.9|2137.6|2137.5|2137.2|76
1723734080000|2024-08-15 15:01:20|2137.7|2137.4|2137.1|2136.8|2137.7|2137.4|2137|2136.7|76
1723734090000|2024-08-15 15:01:30|2137.2|2136.9|2137.7|2137.4|2137.8|2137.5|2137|2136.7|90
1723734100000|2024-08-15 15:01:40|2138|2137.7|2139.4|2139.1|2139.4|2139.1|2138|2137.7|560
1723734110000|2024-08-15 15:01:50|2139.5|2139.2|2138.2|2137.9|2139.5|2139.2|2137.9|2137.6|261
1723734120000|2024-08-15 15:02:00|2138.1|2137.8|2138.7|2138.4|2138.9|2138.6|2138|2137.7|135
1723734130000|2024-08-15 15:02:10|2138.8|2138.5|2138.9|2138.6|2139.1|2138.8|2138.7|2138.4|118
1723734140000|2024-08-15 15:02:20|2139|2138.7|2138.9|2138.6|2139.3|2139|2138.7|2138.4|95
1723734150000|2024-08-15 15:02:30|2138.7|2138.4|2139|2138.7|2139|2138.7|2138.7|2138.4|72
1723734160000|2024-08-15 15:02:40|2138.9|2138.6|2139.8|2139.5|2139.8|2139.5|2138.7|2138.4|249
1723734170000|2024-08-15 15:02:50|2140|2139.7|2140.4|2140.1|2140.4|2140.1|2139.8|2139.5|167
1723734180000|2024-08-15 15:03:00|2140.3|2140|2140.2|2139.9|2140.4|2140.1|2140.1|2139.8|185
1723734190000|2024-08-15 15:03:10|2140.3|2140|2140.4|2140.1|2140.6|2140.3|2140.3|2140|159
1723734200000|2024-08-15 15:03:20|2140.6|2140.3|2140.8|2140.5|2141|2140.7|2140.5|2140.2|170
1723734210000|2024-08-15 15:03:30|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.5|2140.2|65
1723734220000|2024-08-15 15:03:40|2140.7|2140.4|2140.6|2140.3|2140.9|2140.6|2140.5|2140.2|88
1723734230000|2024-08-15 15:03:50|2140.7|2140.4|2140.5|2140.2|2140.9|2140.6|2140.5|2140.2|89
1723734240000|2024-08-15 15:04:00|2140.6|2140.3|2140.1|2139.8|2140.6|2140.3|2140|2139.7|79
1723734250000|2024-08-15 15:04:10|2140|2139.7|2141|2140.7|2141|2140.7|2139.7|2139.4|153
1723734260000|2024-08-15 15:04:20|2140.8|2140.5|2141.7|2141.4|2142|2141.7|2140.8|2140.5|219
1723734270000|2024-08-15 15:04:30|2141.8|2141.5|2142.6|2142.3|2142.8|2142.5|2141.8|2141.5|370
1723734280000|2024-08-15 15:04:40|2142.5|2142.2|2142.4|2142.1|2142.8|2142.5|2142.1|2141.8|382
1723734290000|2024-08-15 15:04:50|2142.5|2142.2|2142.9|2142.6|2143|2142.7|2142.2|2141.9|124
1723734300000|2024-08-15 15:05:00|2142.8|2142.5|2143.6|2143.3|2143.6|2143.3|2142.8|2142.5|282
1723734310000|2024-08-15 15:05:10|2143.5|2143.2|2143.2|2142.9|2143.7|2143.4|2143.2|2142.9|104
1723734320000|2024-08-15 15:05:20|2143.1|2142.8|2141.8|2141.5|2143.2|2142.9|2141.8|2141.5|132
1723734330000|2024-08-15 15:05:30|2142|2141.7|2141.7|2141.4|2142.2|2141.9|2141.5|2141.2|51
1723734340000|2024-08-15 15:05:40|2141.8|2141.5|2141.6|2141.3|2142|2141.7|2141.4|2141.1|65
1723734350000|2024-08-15 15:05:50|2141.7|2141.4|2142.8|2142.5|2143.3|2143|2141.7|2141.4|210
1723734360000|2024-08-15 15:06:00|2142.7|2142.4|2142.7|2142.4|2143|2142.7|2142.5|2142.2|46
1723734370000|2024-08-15 15:06:10|2142.8|2142.5|2142.4|2142.1|2143.2|2142.9|2142.4|2142.1|93
1723734380000|2024-08-15 15:06:20|2142.3|2142|2141.8|2141.5|2142.4|2142.1|2141.8|2141.5|90
1723734390000|2024-08-15 15:06:30|2142|2141.7|2142.1|2141.8|2142.6|2142.3|2141.8|2141.5|96
1723734400000|2024-08-15 15:06:40|2142.3|2142|2142.4|2142.1|2142.6|2142.3|2142.2|2141.9|66
1723734410000|2024-08-15 15:06:50|2142.2|2141.9|2142.2|2141.9|2142.4|2142.1|2142|2141.7|37
1723734420000|2024-08-15 15:07:00|2142|2141.7|2142.6|2142.3|2142.9|2142.6|2141.9|2141.6|91
1723734430000|2024-08-15 15:07:10|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.8|2142.5|61
1723734440000|2024-08-15 15:07:20|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.2|2141.9|170
1723734450000|2024-08-15 15:07:30|2142.5|2142.2|2142.7|2142.4|2142.9|2142.6|2142.5|2142.2|109
1723734460000|2024-08-15 15:07:40|2142.5|2142.2|2142.3|2142|2142.6|2142.3|2142.3|2142|137
1723734470000|2024-08-15 15:07:50|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2141.6|2141.3|140
1723734480000|2024-08-15 15:08:00|2142.4|2142.1|2142.8|2142.5|2143|2142.7|2142.4|2142.1|72
1723734490000|2024-08-15 15:08:10|2143.3|2143|2143.1|2142.8|2143.3|2143|2143|2142.7|193
1723734500000|2024-08-15 15:08:20|2143|2142.7|2142.6|2142.3|2143.1|2142.8|2142.5|2142.2|25
1723734510000|2024-08-15 15:08:30|2142.8|2142.5|2141.7|2141.4|2142.8|2142.5|2141.3|2141|95
1723734520000|2024-08-15 15:08:40|2141.8|2141.5|2141.9|2141.6|2142|2141.7|2141.7|2141.4|30
1723734530000|2024-08-15 15:08:50|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142.1|2141.8|9
1723734540000|2024-08-15 15:09:00|2142.1|2141.8|2142.5|2142.2|2142.5|2142.2|2141.5|2141.2|53
1723734550000|2024-08-15 15:09:10|2142.4|2142.1|2142.9|2142.6|2143.3|2143|2142.4|2142.1|177
1723734560000|2024-08-15 15:09:20|2142.8|2142.5|2142.7|2142.4|2143.1|2142.8|2142.7|2142.4|21
1723734570000|2024-08-15 15:09:30|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|11
1723734580000|2024-08-15 15:09:40|2142.6|2142.3|2143.1|2142.8|2143.2|2142.9|2142.6|2142.3|36
1723734590000|2024-08-15 15:09:50|2143|2142.7|2143|2142.7|2143.2|2142.9|2143|2142.7|19
1723734600000|2024-08-15 15:10:00|2143.1|2142.8|2142.8|2142.5|2143.2|2142.9|2142.7|2142.4|72
1723734610000|2024-08-15 15:10:10|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|47
1723734620000|2024-08-15 15:10:20|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2142.9|2142.6|34
1723734630000|2024-08-15 15:10:30|2143.4|2143.1|2143.8|2143.5|2144.1|2143.8|2143.4|2143.1|199
1723734640000|2024-08-15 15:10:40|2143.5|2143.2|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|67
1723734650000|2024-08-15 15:10:50|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|25
1723734660000|2024-08-15 15:11:00|2143.3|2143|2142.3|2142|2143.4|2143.1|2142.3|2142|29
1723734670000|2024-08-15 15:11:10|2142.2|2141.9|2142.5|2142.2|2142.5|2142.2|2141.8|2141.5|66
1723734680000|2024-08-15 15:11:20|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.1|2141.8|35
1723734690000|2024-08-15 15:11:30|2142.9|2142.6|2142.6|2142.3|2143|2142.7|2142.4|2142.1|20
1723734700000|2024-08-15 15:11:40|2142.5|2142.2|2142.5|2142.2|2143|2142.7|2142.5|2142.2|21
1723734710000|2024-08-15 15:11:50|2142.6|2142.3|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|16
1723734720000|2024-08-15 15:12:00|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.4|2142.1|25
1723734730000|2024-08-15 15:12:10|2143|2142.7|2143|2142.7|2143.3|2143|2142.9|2142.6|9
1723734740000|2024-08-15 15:12:20|2142.9|2142.6|2143.3|2143|2143.3|2143|2142.9|2142.6|28
1723734750000|2024-08-15 15:12:30|2143.4|2143.1|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|11
1723734760000|2024-08-15 15:12:40|2143.4|2143.1|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|30
1723734770000|2024-08-15 15:12:50|2143.7|2143.4|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|40
1723734780000|2024-08-15 15:13:00|2143.6|2143.3|2143|2142.7|2143.6|2143.3|2143|2142.7|38
1723734790000|2024-08-15 15:13:10|2143.1|2142.8|2142.5|2142.2|2143.1|2142.8|2142.3|2142|41
1723734800000|2024-08-15 15:13:20|2142.4|2142.1|2141.7|2141.4|2142.4|2142.1|2141.5|2141.2|32
1723734810000|2024-08-15 15:13:30|2141.8|2141.5|2142|2141.7|2142.2|2141.9|2141.7|2141.4|24
1723734820000|2024-08-15 15:13:40|2141.9|2141.6|2142.6|2142.3|2142.6|2142.3|2141.9|2141.6|49
1723734830000|2024-08-15 15:13:50|2142.8|2142.5|2142.9|2142.6|2143.1|2142.8|2142.7|2142.4|33
1723734840000|2024-08-15 15:14:00|2143|2142.7|2143.5|2143.2|2143.6|2143.3|2142.9|2142.6|44
1723734850000|2024-08-15 15:14:10|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|41
1723734860000|2024-08-15 15:14:20|2143.9|2143.6|2144.1|2143.8|2144.2|2143.9|2143.8|2143.5|109
1723734870000|2024-08-15 15:14:30|2144|2143.7|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|40
1723734880000|2024-08-15 15:14:40|2144.1|2143.8|2143.8|2143.5|2144.3|2144|2143.7|2143.4|63
1723734890000|2024-08-15 15:14:50|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|24
1723734900000|2024-08-15 15:15:00|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.6|2143.3|24
1723734910000|2024-08-15 15:15:10|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|9
1723734920000|2024-08-15 15:15:20|2143.8|2143.5|2144.3|2144|2144.4|2144.1|2143.6|2143.3|54
1723734930000|2024-08-15 15:15:30|2144.4|2144.1|2144.7|2144.4|2144.8|2144.5|2144.3|2144|85
1723734940000|2024-08-15 15:15:40|2144.8|2144.5|2145.2|2144.9|2145.3|2145|2144.6|2144.3|78
1723734950000|2024-08-15 15:15:50|2145.3|2145|2145.1|2144.8|2145.3|2145|2145|2144.7|37
1723734960000|2024-08-15 15:16:00|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145|2144.7|21
1723734970000|2024-08-15 15:16:10|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145|2144.7|75
1723734980000|2024-08-15 15:16:20|2145.2|2144.9|2145|2144.7|2145.3|2145|2144.9|2144.6|42
1723734990000|2024-08-15 15:16:30|2145.1|2144.8|2145.3|2145|2145.4|2145.1|2144.6|2144.3|67
1723735000000|2024-08-15 15:16:40|2145.4|2145.1|2144.9|2144.6|2145.4|2145.1|2144.8|2144.5|22
1723735010000|2024-08-15 15:16:50|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.5|2144.2|31
1723735020000|2024-08-15 15:17:00|2144.6|2144.3|2144.1|2143.8|2144.8|2144.5|2144.1|2143.8|44
1723735030000|2024-08-15 15:17:10|2143.9|2143.6|2143.3|2143|2143.9|2143.6|2143.3|2143|67
1723735040000|2024-08-15 15:17:20|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2142.9|2142.6|35
1723735050000|2024-08-15 15:17:30|2143.2|2142.9|2143.7|2143.4|2143.7|2143.4|2143.2|2142.9|32
1723735060000|2024-08-15 15:17:40|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|19
1723735070000|2024-08-15 15:17:50|2144|2143.7|2144.4|2144.1|2144.5|2144.2|2144|2143.7|29
1723735080000|2024-08-15 15:18:00|2144.6|2144.3|2144.1|2143.8|2144.9|2144.6|2144.1|2143.8|70
1723735090000|2024-08-15 15:18:10|2143.9|2143.6|2143.2|2142.9|2143.9|2143.6|2143.2|2142.9|59
1723735100000|2024-08-15 15:18:20|2143|2142.7|2142.5|2142.2|2143.1|2142.8|2142.4|2142.1|80
1723735110000|2024-08-15 15:18:30|2142.4|2142.1|2142.7|2142.4|2142.8|2142.5|2142.3|2142|50
1723735120000|2024-08-15 15:18:40|2142.8|2142.5|2143|2142.7|2143.1|2142.8|2142.6|2142.3|63
1723735130000|2024-08-15 15:18:50|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|19
1723735140000|2024-08-15 15:19:00|2143.1|2142.8|2143.3|2143|2143.6|2143.3|2143.1|2142.8|14
1723735150000|2024-08-15 15:19:10|2143.2|2142.9|2143.6|2143.3|2143.7|2143.4|2143.2|2142.9|32
1723735160000|2024-08-15 15:19:20|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.1|2142.8|29
1723735170000|2024-08-15 15:19:30|2143.7|2143.4|2143.2|2142.9|2143.9|2143.6|2143.2|2142.9|23
1723735180000|2024-08-15 15:19:40|2143.1|2142.8|2142.7|2142.4|2143.1|2142.8|2142.7|2142.4|27
1723735190000|2024-08-15 15:19:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.3|2142|28
1723735200000|2024-08-15 15:20:00|2142.5|2142.2|2141.3|2141|2142.6|2142.3|2141.1|2140.8|125
1723735210000|2024-08-15 15:20:10|2141.4|2141.1|2142.1|2141.8|2142.1|2141.8|2141.4|2141.1|72
1723735220000|2024-08-15 15:20:20|2142|2141.7|2142|2141.7|2142|2141.7|2141.9|2141.6|31
1723735230000|2024-08-15 15:20:30|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.9|2141.6|51
1723735240000|2024-08-15 15:20:40|2142.1|2141.8|2142.6|2142.3|2142.6|2142.3|2142|2141.7|39
1723735250000|2024-08-15 15:20:50|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2141.9|2141.6|49
1723735260000|2024-08-15 15:21:00|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.1|2141.8|31
1723735270000|2024-08-15 15:21:10|2142.3|2142|2142.1|2141.8|2142.4|2142.1|2142.1|2141.8|31
1723735280000|2024-08-15 15:21:20|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2141.9|2141.6|59
1723735290000|2024-08-15 15:21:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2142|2141.7|52
1723735300000|2024-08-15 15:21:40|2142.7|2142.4|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|40
1723735310000|2024-08-15 15:21:50|2142.7|2142.4|2142.7|2142.4|2143.1|2142.8|2142.6|2142.3|82
1723735320000|2024-08-15 15:22:00|2142.6|2142.3|2142.1|2141.8|2142.6|2142.3|2142|2141.7|100
1723735330000|2024-08-15 15:22:10|2142|2141.7|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|85
1723735340000|2024-08-15 15:22:20|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.5|2141.2|55
1723735350000|2024-08-15 15:22:30|2141.5|2141.2|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|52
1723735360000|2024-08-15 15:22:40|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|35
1723735370000|2024-08-15 15:22:50|2141.8|2141.5|2141.2|2140.9|2141.8|2141.5|2141.2|2140.9|61
1723735380000|2024-08-15 15:23:00|2141.3|2141|2140.7|2140.4|2141.4|2141.1|2140.7|2140.4|115
1723735390000|2024-08-15 15:23:10|2140.8|2140.5|2141.1|2140.8|2141.4|2141.1|2140.3|2140|159
1723735400000|2024-08-15 15:23:20|2141.2|2140.9|2140.5|2140.2|2141.2|2140.9|2140.5|2140.2|43
1723735410000|2024-08-15 15:23:30|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.5|2140.2|73
1723735420000|2024-08-15 15:23:40|2140.7|2140.4|2140.3|2140|2140.8|2140.5|2140.3|2140|49
1723735430000|2024-08-15 15:23:50|2140.6|2140.3|2140.8|2140.5|2141|2140.7|2140.5|2140.2|77
1723735440000|2024-08-15 15:24:00|2141|2140.7|2140.4|2140.1|2141.1|2140.8|2140.3|2140|30
1723735450000|2024-08-15 15:24:10|2140.7|2140.4|2141.1|2140.8|2141.1|2140.8|2140.6|2140.3|45
1723735460000|2024-08-15 15:24:20|2141|2140.7|2141.3|2141|2141.3|2141|2141|2140.7|23
1723735470000|2024-08-15 15:24:30|2141.4|2141.1|2140.9|2140.6|2141.4|2141.1|2140.9|2140.6|17
1723735480000|2024-08-15 15:24:40|2141.1|2140.8|2141.5|2141.2|2141.5|2141.2|2141.1|2140.8|26
1723735490000|2024-08-15 15:24:50|2141.6|2141.3|2141.8|2141.5|2141.9|2141.6|2141.4|2141.1|55
1723735500000|2024-08-15 15:25:00|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|59
1723735510000|2024-08-15 15:25:10|2141.9|2141.6|2140.9|2140.6|2141.9|2141.6|2140.9|2140.6|93
1723735520000|2024-08-15 15:25:20|2141|2140.7|2140.5|2140.2|2141.1|2140.8|2140.5|2140.2|28
1723735530000|2024-08-15 15:25:30|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.1|2139.8|82
1723735540000|2024-08-15 15:25:40|2140.5|2140.2|2140.7|2140.4|2141.1|2140.8|2140.5|2140.2|63
1723735550000|2024-08-15 15:25:50|2140.8|2140.5|2140.4|2140.1|2140.8|2140.5|2140|2139.7|64
1723735560000|2024-08-15 15:26:00|2140.3|2140|2140.9|2140.6|2141|2140.7|2140.3|2140|61
1723735570000|2024-08-15 15:26:10|2140.8|2140.5|2140.9|2140.6|2141|2140.7|2140.7|2140.4|63
1723735580000|2024-08-15 15:26:20|2141.2|2140.9|2140.7|2140.4|2141.2|2140.9|2140.7|2140.4|102
1723735590000|2024-08-15 15:26:30|2140.6|2140.3|2139.9|2139.6|2140.9|2140.6|2139.7|2139.4|92
1723735600000|2024-08-15 15:26:40|2139.8|2139.5|2139.6|2139.3|2139.9|2139.6|2139.2|2138.9|107
1723735610000|2024-08-15 15:26:50|2139.7|2139.4|2139.5|2139.2|2139.9|2139.6|2139.5|2139.2|121
1723735620000|2024-08-15 15:27:00|2139.4|2139.1|2139.5|2139.2|2139.8|2139.5|2139.4|2139.1|130
1723735630000|2024-08-15 15:27:10|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|50
1723735640000|2024-08-15 15:27:20|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.3|2139|60
1723735650000|2024-08-15 15:27:30|2139.5|2139.2|2139.7|2139.4|2139.8|2139.5|2139.4|2139.1|61
1723735660000|2024-08-15 15:27:40|2139.6|2139.3|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|32
1723735670000|2024-08-15 15:27:50|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|79
1723735680000|2024-08-15 15:28:00|2139.7|2139.4|2139|2138.7|2139.7|2139.4|2139|2138.7|77
1723735690000|2024-08-15 15:28:10|2139.1|2138.8|2140|2139.7|2140|2139.7|2139|2138.7|155
1723735700000|2024-08-15 15:28:20|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2139.8|2139.5|26
1723735710000|2024-08-15 15:28:30|2140.1|2139.8|2139.6|2139.3|2140.1|2139.8|2139.6|2139.3|93
1723735720000|2024-08-15 15:28:40|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.3|2139|49
1723735730000|2024-08-15 15:28:50|2139.6|2139.3|2139.3|2139|2139.6|2139.3|2139.3|2139|57
1723735740000|2024-08-15 15:29:00|2139.2|2138.9|2138.1|2137.8|2139.2|2138.9|2138|2137.7|73
1723735750000|2024-08-15 15:29:10|2138|2137.7|2137.9|2137.6|2138.2|2137.9|2137.6|2137.3|114
1723735760000|2024-08-15 15:29:20|2138|2137.7|2138.2|2137.9|2138.5|2138.2|2137.9|2137.6|78
1723735770000|2024-08-15 15:29:30|2138.1|2137.8|2138|2137.7|2138.4|2138.1|2138|2137.7|33
1723735780000|2024-08-15 15:29:40|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2137.7|2137.4|41
1723735790000|2024-08-15 15:29:50|2138.1|2137.8|2137.9|2137.6|2138.1|2137.8|2137.8|2137.5|54
1723735800000|2024-08-15 15:30:00|2138.2|2137.9|2137.7|2137.4|2138.2|2137.9|2137.3|2137|120
1723735810000|2024-08-15 15:30:10|2137.6|2137.3|2137.3|2137|2137.8|2137.5|2137.1|2136.8|102
1723735820000|2024-08-15 15:30:20|2137.2|2136.9|2137.1|2136.8|2137.6|2137.3|2136.9|2136.6|59
1723735830000|2024-08-15 15:30:30|2137|2136.7|2137.1|2136.8|2137.3|2137|2137|2136.7|59
1723735840000|2024-08-15 15:30:40|2137|2136.7|2138|2137.7|2138.1|2137.8|2137|2136.7|415
1723735850000|2024-08-15 15:30:50|2138.1|2137.8|2138|2137.7|2138.2|2137.9|2137.8|2137.5|32
1723735860000|2024-08-15 15:31:00|2137.9|2137.6|2137.2|2136.9|2138|2137.7|2137.1|2136.8|82
1723735870000|2024-08-15 15:31:10|2137.3|2137|2137|2136.7|2137.3|2137|2136.7|2136.4|105
1723735880000|2024-08-15 15:31:20|2137.2|2136.9|2137.8|2137.5|2137.8|2137.5|2137.2|2136.9|63
1723735890000|2024-08-15 15:31:30|2138|2137.7|2138|2137.7|2138.6|2138.3|2137.9|2137.6|47
1723735900000|2024-08-15 15:31:40|2138.1|2137.8|2138.3|2138|2138.5|2138.2|2137.9|2137.6|44
1723735910000|2024-08-15 15:31:50|2138.4|2138.1|2137.9|2137.6|2138.4|2138.1|2137.9|2137.6|30
1723735920000|2024-08-15 15:32:00|2138.1|2137.8|2138.1|2137.8|2138.6|2138.3|2138|2137.7|49
1723735930000|2024-08-15 15:32:10|2138|2137.7|2138.7|2138.4|2138.9|2138.6|2138|2137.7|50
1723735940000|2024-08-15 15:32:20|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.6|2138.3|47
1723735950000|2024-08-15 15:32:30|2139|2138.7|2139.2|2138.9|2139.2|2138.9|2139|2138.7|42
1723735960000|2024-08-15 15:32:40|2139|2138.7|2138.7|2138.4|2139.1|2138.8|2138.5|2138.2|44
1723735970000|2024-08-15 15:32:50|2138.4|2138.1|2138.3|2138|2138.5|2138.2|2138.2|2137.9|15
1723735980000|2024-08-15 15:33:00|2138.4|2138.1|2138.4|2138.1|2138.5|2138.2|2138.2|2137.9|22
1723735990000|2024-08-15 15:33:10|2138.7|2138.4|2138.3|2138|2138.7|2138.4|2138.3|2138|39
1723736000000|2024-08-15 15:33:20|2138.5|2138.2|2138.8|2138.5|2138.9|2138.6|2138.4|2138.1|30
1723736010000|2024-08-15 15:33:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|15
1723736020000|2024-08-15 15:33:40|2138.8|2138.5|2138.9|2138.6|2139|2138.7|2138.7|2138.4|31
1723736030000|2024-08-15 15:33:50|2139.2|2138.9|2139.3|2139|2139.3|2139|2139|2138.7|18
1723736040000|2024-08-15 15:34:00|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.2|2138.9|51
1723736050000|2024-08-15 15:34:10|2139.4|2139.1|2139.5|2139.2|2139.6|2139.3|2139.2|2138.9|48
1723736060000|2024-08-15 15:34:20|2139.6|2139.3|2139.5|2139.2|2139.7|2139.4|2139.4|2139.1|54
1723736070000|2024-08-15 15:34:30|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.5|2139.2|62
1723736080000|2024-08-15 15:34:40|2139.4|2139.1|2139|2138.7|2139.5|2139.2|2139|2138.7|47
1723736090000|2024-08-15 15:34:50|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.5|2138.2|148
1723736100000|2024-08-15 15:35:00|2138.9|2138.6|2138.5|2138.2|2139.1|2138.8|2138.5|2138.2|89
1723736110000|2024-08-15 15:35:10|2138.6|2138.3|2138.4|2138.1|2138.7|2138.4|2138.4|2138.1|24
1723736120000|2024-08-15 15:35:20|2138.5|2138.2|2138.2|2137.9|2138.5|2138.2|2138|2137.7|55
1723736130000|2024-08-15 15:35:30|2138.3|2138|2138.7|2138.4|2138.8|2138.5|2138.3|2138|21
1723736140000|2024-08-15 15:35:40|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138|2137.7|26
1723736150000|2024-08-15 15:35:50|2138.6|2138.3|2139|2138.7|2139.1|2138.8|2138.6|2138.3|39
1723736160000|2024-08-15 15:36:00|2139.1|2138.8|2138.9|2138.6|2139.2|2138.9|2138.8|2138.5|86
1723736170000|2024-08-15 15:36:10|2139|2138.7|2139.3|2139|2139.4|2139.1|2139|2138.7|100
1723736180000|2024-08-15 15:36:20|2139.4|2139.1|2139.8|2139.5|2140|2139.7|2139.4|2139.1|57
1723736190000|2024-08-15 15:36:30|2139.5|2139.2|2139.2|2138.9|2139.6|2139.3|2139.2|2138.9|36
1723736200000|2024-08-15 15:36:40|2139.1|2138.8|2138.9|2138.6|2139.3|2139|2138.9|2138.6|18
1723736210000|2024-08-15 15:36:50|2138.8|2138.5|2138.8|2138.5|2139.1|2138.8|2138.5|2138.2|53
1723736220000|2024-08-15 15:37:00|2139.2|2138.9|2139.3|2139|2139.4|2139.1|2138.9|2138.6|115
1723736230000|2024-08-15 15:37:10|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.1|2138.8|18
1723736240000|2024-08-15 15:37:20|2139.1|2138.8|2138.4|2138.1|2139.1|2138.8|2138.4|2138.1|29
1723736250000|2024-08-15 15:37:30|2138.5|2138.2|2138.4|2138.1|2138.7|2138.4|2138.4|2138.1|69
1723736260000|2024-08-15 15:37:40|2138.3|2138|2138.6|2138.3|2138.7|2138.4|2138.2|2137.9|35
1723736270000|2024-08-15 15:37:50|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.3|2138|31
1723736280000|2024-08-15 15:38:00|2138.8|2138.5|2138.9|2138.6|2139.1|2138.8|2138.6|2138.3|56
1723736290000|2024-08-15 15:38:10|2139|2138.7|2139.4|2139.1|2139.4|2139.1|2138.9|2138.6|51
1723736300000|2024-08-15 15:38:20|2139.5|2139.2|2139.1|2138.8|2139.5|2139.2|2139.1|2138.8|20
1723736310000|2024-08-15 15:38:30|2139.3|2139|2139.2|2138.9|2139.3|2139|2139|2138.7|37
1723736320000|2024-08-15 15:38:40|2139.1|2138.8|2139.1|2138.8|2139.5|2139.2|2139.1|2138.8|41
1723736330000|2024-08-15 15:38:50|2139|2138.7|2138.6|2138.3|2139|2138.7|2138.2|2137.9|35
1723736340000|2024-08-15 15:39:00|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|16
1723736350000|2024-08-15 15:39:10|2139|2138.7|2139.1|2138.8|2139.2|2138.9|2139|2138.7|17
1723736360000|2024-08-15 15:39:20|2139|2138.7|2139.3|2139|2139.3|2139|2138.9|2138.6|12
1723736370000|2024-08-15 15:39:30|2139.4|2139.1|2139.5|2139.2|2139.6|2139.3|2139.3|2139|20
1723736380000|2024-08-15 15:39:40|2139.6|2139.3|2139.5|2139.2|2139.7|2139.4|2139.4|2139.1|22
1723736390000|2024-08-15 15:39:50|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139.1|2138.8|36
1723736400000|2024-08-15 15:40:00|2139.4|2139.1|2139.4|2139.1|2139.5|2139.2|2139|2138.7|44
1723736410000|2024-08-15 15:40:10|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.4|2139.1|26
1723736420000|2024-08-15 15:40:20|2139.6|2139.3|2139.7|2139.4|2140|2139.7|2139.5|2139.2|52
1723736430000|2024-08-15 15:40:30|2139.8|2139.5|2140|2139.7|2140|2139.7|2139.7|2139.4|42
1723736440000|2024-08-15 15:40:40|2139.9|2139.6|2139.8|2139.5|2140|2139.7|2139.8|2139.5|34
1723736450000|2024-08-15 15:40:50|2139.7|2139.4|2140|2139.7|2140.1|2139.8|2139.7|2139.4|99
1723736460000|2024-08-15 15:41:00|2140.1|2139.8|2140.2|2139.9|2140.5|2140.2|2140|2139.7|58
1723736470000|2024-08-15 15:41:10|2140.1|2139.8|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|13
1723736480000|2024-08-15 15:41:20|2139.7|2139.4|2139.6|2139.3|2139.8|2139.5|2139.4|2139.1|62
1723736490000|2024-08-15 15:41:30|2139.7|2139.4|2139.7|2139.4|2139.9|2139.6|2139.6|2139.3|15
1723736500000|2024-08-15 15:41:40|2139.8|2139.5|2139.9|2139.6|2140|2139.7|2139.6|2139.3|16
1723736510000|2024-08-15 15:41:50|2140|2139.7|2140|2139.7|2140.2|2139.9|2139.9|2139.6|33
1723736520000|2024-08-15 15:42:00|2140.2|2139.9|2140.2|2139.9|2140.3|2140|2140.1|2139.8|20
1723736530000|2024-08-15 15:42:10|2140.3|2140|2140.6|2140.3|2140.6|2140.3|2140.3|2140|69
1723736540000|2024-08-15 15:42:20|2140.7|2140.4|2141|2140.7|2141|2140.7|2140.6|2140.3|64
1723736550000|2024-08-15 15:42:30|2140.9|2140.6|2140.9|2140.6|2141.1|2140.8|2140.8|2140.5|40
1723736560000|2024-08-15 15:42:40|2140.8|2140.5|2140.3|2140|2141|2140.7|2140.3|2140|196
1723736570000|2024-08-15 15:42:50|2140.2|2139.9|2139.5|2139.2|2140.2|2139.9|2139.5|2139.2|56
1723736580000|2024-08-15 15:43:00|2139.6|2139.3|2140.5|2140.2|2140.8|2140.5|2139.6|2139.3|83
1723736590000|2024-08-15 15:43:10|2140.6|2140.3|2140.3|2140|2140.7|2140.4|2140.3|2140|49
1723736600000|2024-08-15 15:43:20|2140.4|2140.1|2140.4|2140.1|2140.5|2140.2|2140.3|2140|36
1723736610000|2024-08-15 15:43:30|2140.6|2140.3|2140.5|2140.2|2140.8|2140.5|2140.4|2140.1|50
1723736620000|2024-08-15 15:43:40|2140.4|2140.1|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|39
1723736630000|2024-08-15 15:43:50|2140.3|2140|2140|2139.7|2140.3|2140|2139.9|2139.6|32
1723736640000|2024-08-15 15:44:00|2140.1|2139.8|2140|2139.7|2140.2|2139.9|2139.9|2139.6|32
1723736650000|2024-08-15 15:44:10|2139.9|2139.6|2139.5|2139.2|2140|2139.7|2139.4|2139.1|83
1723736660000|2024-08-15 15:44:20|2139.4|2139.1|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|25
1723736670000|2024-08-15 15:44:30|2139.2|2138.9|2139.1|2138.8|2139.3|2139|2139|2138.7|50
1723736680000|2024-08-15 15:44:40|2139|2138.7|2139.1|2138.8|2139.2|2138.9|2138.7|2138.4|16
1723736690000|2024-08-15 15:44:50|2139.3|2139|2139.5|2139.2|2139.5|2139.2|2139.3|2139|11
1723736700000|2024-08-15 15:45:00|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|20
1723736710000|2024-08-15 15:45:10|2139.7|2139.4|2139.6|2139.3|2140|2139.7|2139.5|2139.2|68
1723736720000|2024-08-15 15:45:20|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.2|2138.9|25
1723736730000|2024-08-15 15:45:30|2139.7|2139.4|2139.3|2139|2139.7|2139.4|2139.3|2139|21
1723736740000|2024-08-15 15:45:40|2139.2|2138.9|2138.7|2138.4|2139.2|2138.9|2138.7|2138.4|45
1723736750000|2024-08-15 15:45:50|2138.6|2138.3|2138.6|2138.3|2138.7|2138.4|2138.3|2138|42
1723736760000|2024-08-15 15:46:00|2138.5|2138.2|2138.1|2137.8|2138.6|2138.3|2138.1|2137.8|44
1723736770000|2024-08-15 15:46:10|2138.2|2137.9|2137.6|2137.3|2138.2|2137.9|2137.6|2137.3|32
1723736780000|2024-08-15 15:46:20|2137.5|2137.2|2137|2136.7|2137.6|2137.3|2137|2136.7|48
1723736790000|2024-08-15 15:46:30|2137.3|2137|2137.4|2137.1|2137.6|2137.3|2137.2|2136.9|28
1723736800000|2024-08-15 15:46:40|2137.6|2137.3|2138.1|2137.8|2138.2|2137.9|2137.4|2137.1|82
1723736810000|2024-08-15 15:46:50|2138.3|2138|2138.9|2138.6|2138.9|2138.6|2138.3|2138|96
1723736820000|2024-08-15 15:47:00|2138.8|2138.5|2139|2138.7|2139.1|2138.8|2138.8|2138.5|69
1723736830000|2024-08-15 15:47:10|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139|2138.7|51
1723736840000|2024-08-15 15:47:20|2139|2138.7|2139.2|2138.9|2139.3|2139|2139|2138.7|30
1723736850000|2024-08-15 15:47:30|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|18
1723736860000|2024-08-15 15:47:40|2139.3|2139|2139.3|2139|2139.3|2139|2139.2|2138.9|24
1723736870000|2024-08-15 15:47:50|2139.2|2138.9|2139.2|2138.9|2139.3|2139|2139.2|2138.9|17
1723736880000|2024-08-15 15:48:00|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|38
1723736890000|2024-08-15 15:48:10|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|32
1723736900000|2024-08-15 15:48:20|2139.6|2139.3|2139.6|2139.3|2139.8|2139.5|2139.5|2139.2|25
1723736910000|2024-08-15 15:48:30|2139.5|2139.2|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|47
1723736920000|2024-08-15 15:48:40|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|32
1723736930000|2024-08-15 15:48:50|2139.7|2139.4|2139.7|2139.4|2139.8|2139.5|2139.7|2139.4|39
1723736940000|2024-08-15 15:49:00|2139.8|2139.5|2139.8|2139.5|2139.9|2139.6|2139.7|2139.4|34
1723736950000|2024-08-15 15:49:10|2139.7|2139.4|2139.1|2138.8|2139.7|2139.4|2139.1|2138.8|68
1723736960000|2024-08-15 15:49:20|2139|2138.7|2139.3|2139|2139.5|2139.2|2139|2138.7|47
1723736970000|2024-08-15 15:49:30|2139.4|2139.1|2139.7|2139.4|2139.8|2139.5|2139.3|2139|41
1723736980000|2024-08-15 15:49:40|2139.6|2139.3|2139.7|2139.4|2139.7|2139.4|2139.5|2139.2|19
1723736990000|2024-08-15 15:49:50|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|16
1723737000000|2024-08-15 15:50:00|2139.5|2139.2|2139.9|2139.6|2139.9|2139.6|2139.4|2139.1|84
1723737010000|2024-08-15 15:50:10|2139.8|2139.5|2139.4|2139.1|2139.8|2139.5|2139.2|2138.9|48
1723737020000|2024-08-15 15:50:20|2139.5|2139.2|2139.1|2138.8|2139.7|2139.4|2139.1|2138.8|28
1723737030000|2024-08-15 15:50:30|2139.2|2138.9|2139.2|2138.9|2139.4|2139.1|2139.1|2138.8|36
1723737040000|2024-08-15 15:50:40|2139.3|2139|2139.7|2139.4|2139.7|2139.4|2139.3|2139|44
1723737050000|2024-08-15 15:50:50|2139.8|2139.5|2139.8|2139.5|2139.9|2139.6|2139.7|2139.4|40
1723737060000|2024-08-15 15:51:00|2139.7|2139.4|2139|2138.7|2139.7|2139.4|2139|2138.7|27
1723737070000|2024-08-15 15:51:10|2138.9|2138.6|2138.3|2138|2139|2138.7|2138.3|2138|32
1723737080000|2024-08-15 15:51:20|2138.4|2138.1|2138|2137.7|2138.4|2138.1|2137.9|2137.6|40
1723737090000|2024-08-15 15:51:30|2138.1|2137.8|2138.5|2138.2|2138.8|2138.5|2138.1|2137.8|23
1723737100000|2024-08-15 15:51:40|2138.6|2138.3|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|15
1723737110000|2024-08-15 15:51:50|2138.6|2138.3|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|17
1723737120000|2024-08-15 15:52:00|2138.8|2138.5|2138.7|2138.4|2139|2138.7|2138.7|2138.4|30
1723737130000|2024-08-15 15:52:10|2138.8|2138.5|2139.1|2138.8|2139.2|2138.9|2138.6|2138.3|24
1723737140000|2024-08-15 15:52:20|2139|2138.7|2138.7|2138.4|2139|2138.7|2138.6|2138.3|17
1723737150000|2024-08-15 15:52:30|2138.6|2138.3|2138.4|2138.1|2138.6|2138.3|2138.3|2138|12
1723737160000|2024-08-15 15:52:40|2138.3|2138|2138|2137.7|2138.5|2138.2|2138|2137.7|24
1723737170000|2024-08-15 15:52:50|2137.8|2137.5|2137.8|2137.5|2138.1|2137.8|2137.7|2137.4|26
1723737180000|2024-08-15 15:53:00|2137.9|2137.6|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|19
1723737190000|2024-08-15 15:53:10|2137.7|2137.4|2137.8|2137.5|2138.2|2137.9|2137.7|2137.4|61
1723737200000|2024-08-15 15:53:20|2137.9|2137.6|2138|2137.7|2138.1|2137.8|2137.9|2137.6|36
1723737210000|2024-08-15 15:53:30|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138|2137.7|25
1723737220000|2024-08-15 15:53:40|2138|2137.7|2138.1|2137.8|2138.2|2137.9|2137.7|2137.4|56
1723737230000|2024-08-15 15:53:50|2138|2137.7|2137.9|2137.6|2138.1|2137.8|2137.9|2137.6|25
1723737240000|2024-08-15 15:54:00|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.8|2137.5|17
1723737250000|2024-08-15 15:54:10|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|23
1723737260000|2024-08-15 15:54:20|2138|2137.7|2138.6|2138.3|2138.6|2138.3|2138|2137.7|24
1723737270000|2024-08-15 15:54:30|2138.5|2138.2|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|34
1723737280000|2024-08-15 15:54:40|2138.4|2138.1|2138.7|2138.4|2138.7|2138.4|2138.4|2138.1|17
1723737290000|2024-08-15 15:54:50|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.5|2138.2|23
1723737300000|2024-08-15 15:55:00|2138.6|2138.3|2138.3|2138|2138.6|2138.3|2138.3|2138|24
1723737310000|2024-08-15 15:55:10|2138.8|2138.5|2138.8|2138.5|2139|2138.7|2138.7|2138.4|66
1723737320000|2024-08-15 15:55:20|2138.9|2138.6|2139|2138.7|2139.1|2138.8|2138.8|2138.5|23
1723737330000|2024-08-15 15:55:30|2139.1|2138.8|2139.3|2139|2139.4|2139.1|2139.1|2138.8|18
1723737340000|2024-08-15 15:55:40|2139.2|2138.9|2139.4|2139.1|2139.5|2139.2|2139.2|2138.9|15
1723737350000|2024-08-15 15:55:50|2139.5|2139.2|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|50
1723737360000|2024-08-15 15:56:00|2139.8|2139.5|2139.6|2139.3|2139.9|2139.6|2139.6|2139.3|32
1723737370000|2024-08-15 15:56:10|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.2|2138.9|22
1723737380000|2024-08-15 15:56:20|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|12
1723737390000|2024-08-15 15:56:30|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|10
1723737400000|2024-08-15 15:56:40|2139.5|2139.2|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|9
1723737410000|2024-08-15 15:56:50|2139.3|2139|2139.4|2139.1|2139.5|2139.2|2139.3|2139|7
1723737420000|2024-08-15 15:57:00|2139.6|2139.3|2139.7|2139.4|2139.9|2139.6|2139.6|2139.3|20
1723737430000|2024-08-15 15:57:10|2139.8|2139.5|2139.7|2139.4|2139.9|2139.6|2139.7|2139.4|34
1723737440000|2024-08-15 15:57:20|2139.8|2139.5|2139|2138.7|2139.8|2139.5|2139|2138.7|18
1723737450000|2024-08-15 15:57:30|2139.1|2138.8|2139.1|2138.8|2139.2|2138.9|2138.9|2138.6|30
1723737460000|2024-08-15 15:57:40|2139|2138.7|2139.3|2139|2139.3|2139|2139|2138.7|25
1723737470000|2024-08-15 15:57:50|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|13
1723737480000|2024-08-15 15:58:00|2139.6|2139.3|2139.5|2139.2|2139.7|2139.4|2139.4|2139.1|30
1723737490000|2024-08-15 15:58:10|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.3|2139|22
1723737500000|2024-08-15 15:58:20|2139.6|2139.3|2139.5|2139.2|2139.6|2139.3|2139.5|2139.2|13
1723737510000|2024-08-15 15:58:30|2139.4|2139.1|2139.5|2139.2|2139.7|2139.4|2139.4|2139.1|27
1723737520000|2024-08-15 15:58:40|2139.4|2139.1|2138.9|2138.6|2139.4|2139.1|2138.9|2138.6|27
1723737530000|2024-08-15 15:58:50|2138.8|2138.5|2138.6|2138.3|2139|2138.7|2138.6|2138.3|14
1723737540000|2024-08-15 15:59:00|2138.7|2138.4|2138.8|2138.5|2139|2138.7|2138.6|2138.3|30
1723737550000|2024-08-15 15:59:10|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.6|2138.3|24
1723737560000|2024-08-15 15:59:20|2138.6|2138.3|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|16
1723737570000|2024-08-15 15:59:30|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.5|2138.2|34
1723737580000|2024-08-15 15:59:40|2138.7|2138.4|2138.6|2138.3|2138.8|2138.5|2138.5|2138.2|38
1723737590000|2024-08-15 15:59:50|2138.5|2138.2|2138.1|2137.8|2138.6|2138.3|2138.1|2137.8|64
1723737600000|2024-08-15 16:00:00|2138|2137.7|2138.3|2138|2138.4|2138.1|2137.8|2137.5|69
1723737610000|2024-08-15 16:00:10|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138.2|2137.9|39
1723737620000|2024-08-15 16:00:20|2138.5|2138.2|2138.8|2138.5|2138.8|2138.5|2138.5|2138.2|28
1723737630000|2024-08-15 16:00:30|2138.7|2138.4|2138.7|2138.4|2138.9|2138.6|2138.6|2138.3|73
1723737640000|2024-08-15 16:00:40|2138.8|2138.5|2138.5|2138.2|2138.8|2138.5|2138.4|2138.1|37
1723737650000|2024-08-15 16:00:50|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.6|2138.3|64
1723737660000|2024-08-15 16:01:00|2138.6|2138.3|2138.6|2138.3|2138.7|2138.4|2138.5|2138.2|26
1723737670000|2024-08-15 16:01:10|2138.4|2138.1|2138.4|2138.1|2138.5|2138.2|2138.3|2138|14
1723737680000|2024-08-15 16:01:20|2138.5|2138.2|2138.2|2137.9|2138.5|2138.2|2138.2|2137.9|18
1723737690000|2024-08-15 16:01:30|2138.3|2138|2138.2|2137.9|2138.4|2138.1|2138|2137.7|41
1723737700000|2024-08-15 16:01:40|2138.3|2138|2138.6|2138.3|2138.7|2138.4|2138.3|2138|23
1723737710000|2024-08-15 16:01:50|2138.8|2138.5|2138.8|2138.5|2139|2138.7|2138.8|2138.5|46
1723737720000|2024-08-15 16:02:00|2138.6|2138.3|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|77
1723737730000|2024-08-15 16:02:10|2138.7|2138.4|2138|2137.7|2138.7|2138.4|2138|2137.7|46
1723737740000|2024-08-15 16:02:20|2137.9|2137.6|2138.1|2137.8|2138.2|2137.9|2137.8|2137.5|37
1723737750000|2024-08-15 16:02:30|2138.2|2137.9|2137.8|2137.5|2138.3|2138|2137.8|2137.5|57
1723737760000|2024-08-15 16:02:40|2137.9|2137.6|2138.2|2137.9|2138.2|2137.9|2137.8|2137.5|31
1723737770000|2024-08-15 16:02:50|2138.1|2137.8|2138.4|2138.1|2138.4|2138.1|2138.1|2137.8|5
1723737780000|2024-08-15 16:03:00|2138.3|2138|2138.2|2137.9|2138.4|2138.1|2138.1|2137.8|55
1723737790000|2024-08-15 16:03:10|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|48
1723737800000|2024-08-15 16:03:20|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.6|2138.3|47
1723737810000|2024-08-15 16:03:30|2139|2138.7|2139.3|2139|2139.4|2139.1|2139|2138.7|33
1723737820000|2024-08-15 16:03:40|2139.4|2139.1|2139.7|2139.4|2139.8|2139.5|2139.3|2139|37
1723737830000|2024-08-15 16:03:50|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.7|2139.4|12
1723737840000|2024-08-15 16:04:00|2139.7|2139.4|2139.9|2139.6|2139.9|2139.6|2139.7|2139.4|25
1723737850000|2024-08-15 16:04:10|2139.8|2139.5|2139.8|2139.5|2139.8|2139.5|2139.6|2139.3|14
1723737860000|2024-08-15 16:04:20|2139.9|2139.6|2139.8|2139.5|2140.1|2139.8|2139.7|2139.4|25
1723737870000|2024-08-15 16:04:30|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2139.7|2139.4|12
1723737880000|2024-08-15 16:04:40|2139.9|2139.6|2139.6|2139.3|2139.9|2139.6|2139.3|2139|25
1723737890000|2024-08-15 16:04:50|2139.5|2139.2|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|11
1723737900000|2024-08-15 16:05:00|2139.5|2139.2|2139.2|2138.9|2139.6|2139.3|2139.2|2138.9|38
1723737910000|2024-08-15 16:05:10|2139.1|2138.8|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|27
1723737920000|2024-08-15 16:05:20|2139.5|2139.2|2139.1|2138.8|2139.6|2139.3|2139.1|2138.8|44
1723737930000|2024-08-15 16:05:30|2139.2|2138.9|2139.8|2139.5|2139.8|2139.5|2139.1|2138.8|51
1723737940000|2024-08-15 16:05:40|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.8|2139.5|30
1723737950000|2024-08-15 16:05:50|2139.9|2139.6|2139.4|2139.1|2140|2139.7|2139.4|2139.1|29
1723737960000|2024-08-15 16:06:00|2139.5|2139.2|2139.5|2139.2|2139.6|2139.3|2139.4|2139.1|24
1723737970000|2024-08-15 16:06:10|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|37
1723737980000|2024-08-15 16:06:20|2139.7|2139.4|2139.8|2139.5|2139.9|2139.6|2139.7|2139.4|6
1723737990000|2024-08-15 16:06:30|2139.9|2139.6|2140.4|2140.1|2140.4|2140.1|2139.9|2139.6|41
1723738000000|2024-08-15 16:06:40|2140.3|2140|2140.3|2140|2140.5|2140.2|2140.3|2140|18
1723738010000|2024-08-15 16:06:50|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.3|2140|14
1723738020000|2024-08-15 16:07:00|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|26
1723738030000|2024-08-15 16:07:10|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2139.9|2139.6|24
1723738040000|2024-08-15 16:07:20|2140|2139.7|2140|2139.7|2140.1|2139.8|2139.9|2139.6|13
1723738050000|2024-08-15 16:07:30|2140.1|2139.8|2140.4|2140.1|2140.5|2140.2|2140|2139.7|25
1723738060000|2024-08-15 16:07:40|2140.3|2140|2140.5|2140.2|2140.6|2140.3|2140.3|2140|22
1723738070000|2024-08-15 16:07:50|2140.6|2140.3|2140.6|2140.3|2140.8|2140.5|2140.6|2140.3|33
1723738080000|2024-08-15 16:08:00|2140.5|2140.2|2140.8|2140.5|2140.9|2140.6|2140.4|2140.1|75
1723738090000|2024-08-15 16:08:10|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.6|2140.3|19
1723738100000|2024-08-15 16:08:20|2140.8|2140.5|2140.7|2140.4|2140.8|2140.5|2140.7|2140.4|16
1723738110000|2024-08-15 16:08:30|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.5|2140.2|4
1723738120000|2024-08-15 16:08:40|2140.6|2140.3|2140.9|2140.6|2141|2140.7|2140.6|2140.3|19
1723738130000|2024-08-15 16:08:50|2140.8|2140.5|2140.9|2140.6|2141|2140.7|2140.8|2140.5|45
1723738140000|2024-08-15 16:09:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|37
1723738150000|2024-08-15 16:09:10|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|18
1723738160000|2024-08-15 16:09:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2140.8|2140.5|32
1723738170000|2024-08-15 16:09:30|2141|2140.7|2141.2|2140.9|2141.2|2140.9|2141|2140.7|24
1723738180000|2024-08-15 16:09:40|2141.1|2140.8|2141.4|2141.1|2141.5|2141.2|2141.1|2140.8|35
1723738190000|2024-08-15 16:09:50|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.1|2140.8|33
1723738200000|2024-08-15 16:10:00|2141.3|2141|2141.3|2141|2141.5|2141.2|2141.2|2140.9|22
1723738210000|2024-08-15 16:10:10|2141.4|2141.1|2141.2|2140.9|2141.5|2141.2|2141|2140.7|31
1723738220000|2024-08-15 16:10:20|2141.1|2140.8|2141.4|2141.1|2141.4|2141.1|2141.1|2140.8|11
1723738230000|2024-08-15 16:10:30|2141.3|2141|2141.6|2141.3|2141.7|2141.4|2141.3|2141|17
1723738240000|2024-08-15 16:10:40|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|16
1723738250000|2024-08-15 16:10:50|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2141.4|2141.1|7
1723738260000|2024-08-15 16:11:00|2141.3|2141|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|14
1723738270000|2024-08-15 16:11:10|2141.2|2140.9|2141.3|2141|2141.4|2141.1|2141.2|2140.9|33
1723738280000|2024-08-15 16:11:20|2141.1|2140.8|2141.3|2141|2141.3|2141|2141.1|2140.8|26
1723738290000|2024-08-15 16:11:30|2141.4|2141.1|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|17
1723738300000|2024-08-15 16:11:40|2141.4|2141.1|2141.9|2141.6|2142|2141.7|2141.4|2141.1|23
1723738310000|2024-08-15 16:11:50|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|8
1723738320000|2024-08-15 16:12:00|2141.7|2141.4|2141.5|2141.2|2142.2|2141.9|2141.5|2141.2|109
1723738330000|2024-08-15 16:12:10|2141.4|2141.1|2141.1|2140.8|2141.6|2141.3|2141|2140.7|49
1723738340000|2024-08-15 16:12:20|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.8|2140.5|40
1723738350000|2024-08-15 16:12:30|2141|2140.7|2140.7|2140.4|2141.2|2140.9|2140.7|2140.4|44
1723738360000|2024-08-15 16:12:40|2140.8|2140.5|2141.1|2140.8|2141.2|2140.9|2140.8|2140.5|35
1723738370000|2024-08-15 16:12:50|2141|2140.7|2141.3|2141|2141.4|2141.1|2141|2140.7|32
1723738380000|2024-08-15 16:13:00|2141.2|2140.9|2141.8|2141.5|2141.8|2141.5|2141.1|2140.8|47
1723738390000|2024-08-15 16:13:10|2141.9|2141.6|2142.1|2141.8|2142.2|2141.9|2141.8|2141.5|31
1723738400000|2024-08-15 16:13:20|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142.2|2141.9|11
1723738410000|2024-08-15 16:13:30|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|13
1723738420000|2024-08-15 16:13:40|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.3|2142|28
1723738430000|2024-08-15 16:13:50|2142.4|2142.1|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|14
1723738440000|2024-08-15 16:14:00|2142.3|2142|2142.4|2142.1|2142.6|2142.3|2142.2|2141.9|44
1723738450000|2024-08-15 16:14:10|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|7
1723738460000|2024-08-15 16:14:20|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|9
1723738470000|2024-08-15 16:14:30|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.3|2142|38
1723738480000|2024-08-15 16:14:40|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.3|2142|67
1723738490000|2024-08-15 16:14:50|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.3|2142|12
1723738500000|2024-08-15 16:15:00|2142.4|2142.1|2142.6|2142.3|2142.7|2142.4|2142.3|2142|17
1723738510000|2024-08-15 16:15:10|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.6|2142.3|42
1723738520000|2024-08-15 16:15:20|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143|2142.7|31
1723738530000|2024-08-15 16:15:30|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|15
1723738540000|2024-08-15 16:15:40|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|170
1723738550000|2024-08-15 16:15:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|37
1723738560000|2024-08-15 16:16:00|2143.4|2143.1|2143|2142.7|2143.4|2143.1|2142.9|2142.6|116
1723738570000|2024-08-15 16:16:10|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2143|2142.7|24
1723738580000|2024-08-15 16:16:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|26
1723738590000|2024-08-15 16:16:30|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|19
1723738600000|2024-08-15 16:16:40|2143.2|2142.9|2143.2|2142.9|2143.4|2143.1|2143.1|2142.8|28
1723738610000|2024-08-15 16:16:50|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|61
1723738620000|2024-08-15 16:17:00|2143.6|2143.3|2143.2|2142.9|2143.6|2143.3|2143.1|2142.8|35
1723738630000|2024-08-15 16:17:10|2143.1|2142.8|2142.9|2142.6|2143.3|2143|2142.9|2142.6|92
1723738640000|2024-08-15 16:17:20|2143|2142.7|2143.4|2143.1|2143.4|2143.1|2143|2142.7|86
1723738650000|2024-08-15 16:17:30|2143.5|2143.2|2143.4|2143.1|2143.6|2143.3|2143.1|2142.8|95
1723738660000|2024-08-15 16:17:40|2143.3|2143|2143.1|2142.8|2143.5|2143.2|2143|2142.7|50
1723738670000|2024-08-15 16:17:50|2143|2142.7|2143|2142.7|2143.1|2142.8|2142.5|2142.2|64
1723738680000|2024-08-15 16:18:00|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|64
1723738690000|2024-08-15 16:18:10|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.7|2142.4|24
1723738700000|2024-08-15 16:18:20|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|19
1723738710000|2024-08-15 16:18:30|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|48
1723738720000|2024-08-15 16:18:40|2142.5|2142.2|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|5
1723738730000|2024-08-15 16:18:50|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|12
1723738740000|2024-08-15 16:19:00|2142.9|2142.6|2142.8|2142.5|2143|2142.7|2142.8|2142.5|12
1723738750000|2024-08-15 16:19:10|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|88
1723738760000|2024-08-15 16:19:20|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|62
1723738770000|2024-08-15 16:19:30|2142.3|2142|2142.1|2141.8|2142.4|2142.1|2141.9|2141.6|31
1723738780000|2024-08-15 16:19:40|2142|2141.7|2142.6|2142.3|2142.6|2142.3|2142|2141.7|16
1723738790000|2024-08-15 16:19:50|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.6|2142.3|16
1723738800000|2024-08-15 16:20:00|2143.1|2142.8|2143.3|2143|2143.4|2143.1|2143|2142.7|23
1723738810000|2024-08-15 16:20:10|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.3|2143|18
1723738820000|2024-08-15 16:20:20|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|78
1723738830000|2024-08-15 16:20:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|17
1723738840000|2024-08-15 16:20:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|19
1723738850000|2024-08-15 16:20:50|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|17
1723738860000|2024-08-15 16:21:00|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2142.8|2142.5|144
1723738870000|2024-08-15 16:21:10|2143.2|2142.9|2143|2142.7|2143.3|2143|2143|2142.7|12
1723738880000|2024-08-15 16:21:20|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2142.9|2142.6|18
1723738890000|2024-08-15 16:21:30|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|28
1723738900000|2024-08-15 16:21:40|2143.5|2143.2|2144.5|2144.2|2144.5|2144.2|2143.5|2143.2|513
1723738910000|2024-08-15 16:21:50|2144.6|2144.3|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|127
1723738920000|2024-08-15 16:22:00|2144.5|2144.2|2144.5|2144.2|2144.7|2144.4|2144.2|2143.9|76
1723738930000|2024-08-15 16:22:10|2144.6|2144.3|2144.8|2144.5|2144.9|2144.6|2144.4|2144.1|47
1723738940000|2024-08-15 16:22:20|2144.9|2144.6|2145|2144.7|2145.3|2145|2144.9|2144.6|96
1723738950000|2024-08-15 16:22:30|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.1|2144.8|27
1723738960000|2024-08-15 16:22:40|2145.2|2144.9|2144.7|2144.4|2145.2|2144.9|2144.7|2144.4|41
1723738970000|2024-08-15 16:22:50|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.3|2144|44
1723738980000|2024-08-15 16:23:00|2144.7|2144.4|2145.8|2145.5|2145.8|2145.5|2144.7|2144.4|147
1723738990000|2024-08-15 16:23:10|2145.7|2145.4|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|62
1723739000000|2024-08-15 16:23:20|2145.6|2145.3|2146.2|2145.9|2146.2|2145.9|2145.4|2145.1|93
1723739010000|2024-08-15 16:23:30|2146.1|2145.8|2145.9|2145.6|2146.2|2145.9|2145.7|2145.4|51
1723739020000|2024-08-15 16:23:40|2145.8|2145.5|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|72
1723739030000|2024-08-15 16:23:50|2145.6|2145.3|2146.2|2145.9|2146.2|2145.9|2145.6|2145.3|14
1723739040000|2024-08-15 16:24:00|2146.1|2145.8|2146.1|2145.8|2146.5|2146.2|2146|2145.7|50
1723739050000|2024-08-15 16:24:10|2146|2145.7|2145.7|2145.4|2146.3|2146|2145.7|2145.4|14
1723739060000|2024-08-15 16:24:20|2145.6|2145.3|2145.7|2145.4|2145.9|2145.6|2145.5|2145.2|12
1723739070000|2024-08-15 16:24:30|2145.6|2145.3|2145.2|2144.9|2145.7|2145.4|2145.2|2144.9|29
1723739080000|2024-08-15 16:24:40|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|19
1723739090000|2024-08-15 16:24:50|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|18
1723739100000|2024-08-15 16:25:00|2145.6|2145.3|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|31
1723739110000|2024-08-15 16:25:10|2145.8|2145.5|2145.4|2145.1|2145.8|2145.5|2145.4|2145.1|20
1723739120000|2024-08-15 16:25:20|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.1|2144.8|21
1723739130000|2024-08-15 16:25:30|2145.5|2145.2|2145.4|2145.1|2145.7|2145.4|2145.2|2144.9|67
1723739140000|2024-08-15 16:25:40|2145.3|2145|2145.1|2144.8|2145.3|2145|2144.9|2144.6|52
1723739150000|2024-08-15 16:25:50|2145|2144.7|2145.2|2144.9|2145.4|2145.1|2145|2144.7|15
1723739160000|2024-08-15 16:26:00|2145.3|2145|2145.8|2145.5|2145.9|2145.6|2145.3|2145|27
1723739170000|2024-08-15 16:26:10|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|18
1723739180000|2024-08-15 16:26:20|2145.8|2145.5|2146.2|2145.9|2146.3|2146|2145.7|2145.4|36
1723739190000|2024-08-15 16:26:30|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.3|2146|11
1723739200000|2024-08-15 16:26:40|2146.3|2146|2146.6|2146.3|2146.8|2146.5|2146.3|2146|38
1723739210000|2024-08-15 16:26:50|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.5|2146.2|26
1723739220000|2024-08-15 16:27:00|2146.6|2146.3|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|13
1723739230000|2024-08-15 16:27:10|2146.6|2146.3|2146.3|2146|2146.8|2146.5|2146.3|2146|63
1723739240000|2024-08-15 16:27:20|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|0
1723739250000|2024-08-15 16:27:30|2146.5|2146.2|2146.7|2146.4|2146.8|2146.5|2146.5|2146.2|168
1723739260000|2024-08-15 16:27:40|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|10
1723739270000|2024-08-15 16:27:50|2147|2146.7|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|57
1723739280000|2024-08-15 16:28:00|2146.9|2146.6|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|27
1723739290000|2024-08-15 16:28:10|2146.7|2146.4|2147.1|2146.8|2147.1|2146.8|2146.6|2146.3|27
1723739300000|2024-08-15 16:28:20|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|11
1723739310000|2024-08-15 16:28:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.3|2147|33
1723739320000|2024-08-15 16:28:40|2147.4|2147.1|2147.3|2147|2147.7|2147.4|2147.3|2147|67
1723739330000|2024-08-15 16:28:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|19
1723739340000|2024-08-15 16:29:00|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|43
1723739350000|2024-08-15 16:29:10|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.2|2146.9|36
1723739360000|2024-08-15 16:29:20|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|17
1723739370000|2024-08-15 16:29:30|2147.4|2147.1|2146.9|2146.6|2147.4|2147.1|2146.9|2146.6|44
1723739380000|2024-08-15 16:29:40|2146.8|2146.5|2147.3|2147|2147.3|2147|2146.8|2146.5|20
1723739390000|2024-08-15 16:29:50|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.1|2146.8|15
1723739400000|2024-08-15 16:30:00|2147.3|2147|2147.8|2147.5|2147.8|2147.5|2146.9|2146.6|276
1723739410000|2024-08-15 16:30:10|2147.7|2147.4|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|22
1723739420000|2024-08-15 16:30:20|2147.6|2147.3|2147.2|2146.9|2147.7|2147.4|2147.2|2146.9|18
1723739430000|2024-08-15 16:30:30|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147|2146.7|25
1723739440000|2024-08-15 16:30:40|2147|2146.7|2147.2|2146.9|2147.4|2147.1|2146.9|2146.6|28
1723739450000|2024-08-15 16:30:50|2147.3|2147|2147.9|2147.6|2147.9|2147.6|2147.2|2146.9|27
1723739460000|2024-08-15 16:31:00|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|44
1723739470000|2024-08-15 16:31:10|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|31
1723739480000|2024-08-15 16:31:20|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.3|2147|30
1723739490000|2024-08-15 16:31:30|2147.3|2147|2147.1|2146.8|2147.4|2147.1|2146.9|2146.6|82
1723739500000|2024-08-15 16:31:40|2147|2146.7|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|202
1723739510000|2024-08-15 16:31:50|2146.9|2146.6|2147|2146.7|2147.2|2146.9|2146.9|2146.6|93
1723739520000|2024-08-15 16:32:00|2146.9|2146.6|2146.8|2146.5|2147|2146.7|2146.8|2146.5|104
1723739530000|2024-08-15 16:32:10|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|90
1723739540000|2024-08-15 16:32:20|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|22
1723739550000|2024-08-15 16:32:30|2147.3|2147|2147.4|2147.1|2147.6|2147.3|2147.3|2147|39
1723739560000|2024-08-15 16:32:40|2147.5|2147.2|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|14
1723739570000|2024-08-15 16:32:50|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.8|2147.5|29
1723739580000|2024-08-15 16:33:00|2147.8|2147.5|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|37
1723739590000|2024-08-15 16:33:10|2147.8|2147.5|2147.3|2147|2147.9|2147.6|2147.3|2147|28
1723739600000|2024-08-15 16:33:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|23
1723739610000|2024-08-15 16:33:30|2147|2146.7|2147.3|2147|2147.6|2147.3|2147|2146.7|62
1723739620000|2024-08-15 16:33:40|2147.2|2146.9|2147.5|2147.2|2147.6|2147.3|2147.2|2146.9|43
1723739630000|2024-08-15 16:33:50|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.5|2147.2|19
1723739640000|2024-08-15 16:34:00|2148|2147.7|2148.5|2148.2|2148.5|2148.2|2147.8|2147.5|32
1723739650000|2024-08-15 16:34:10|2148.4|2148.1|2148.8|2148.5|2149|2148.7|2148.4|2148.1|424
1723739660000|2024-08-15 16:34:20|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.4|2148.1|48
1723739670000|2024-08-15 16:34:30|2148.8|2148.5|2148.4|2148.1|2148.8|2148.5|2148.4|2148.1|41
1723739680000|2024-08-15 16:34:40|2148.6|2148.3|2148.4|2148.1|2149|2148.7|2148.4|2148.1|238
1723739690000|2024-08-15 16:34:50|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|41
1723739700000|2024-08-15 16:35:00|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|113
1723739710000|2024-08-15 16:35:10|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|21
1723739720000|2024-08-15 16:35:20|2148.5|2148.2|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|22
1723739730000|2024-08-15 16:35:30|2148.1|2147.8|2147.9|2147.6|2148.2|2147.9|2147.7|2147.4|79
1723739740000|2024-08-15 16:35:40|2147.8|2147.5|2148|2147.7|2148.2|2147.9|2147.8|2147.5|46
1723739750000|2024-08-15 16:35:50|2147.9|2147.6|2148.1|2147.8|2148.3|2148|2147.9|2147.6|17
1723739760000|2024-08-15 16:36:00|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2147.9|2147.6|25
1723739770000|2024-08-15 16:36:10|2147.9|2147.6|2148|2147.7|2148.2|2147.9|2147.8|2147.5|18
1723739780000|2024-08-15 16:36:20|2148.1|2147.8|2147.9|2147.6|2148.3|2148|2147.7|2147.4|26
1723739790000|2024-08-15 16:36:30|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|7
1723739800000|2024-08-15 16:36:40|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|3
1723739810000|2024-08-15 16:36:50|2148|2147.7|2148|2147.7|2148.1|2147.8|2147.9|2147.6|16
1723739820000|2024-08-15 16:37:00|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148|2147.7|36
1723739830000|2024-08-15 16:37:10|2148|2147.7|2148|2147.7|2148.1|2147.8|2147.8|2147.5|10
1723739840000|2024-08-15 16:37:20|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|25
1723739850000|2024-08-15 16:37:30|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|14
1723739860000|2024-08-15 16:37:40|2148.1|2147.8|2147.9|2147.6|2148.3|2148|2147.9|2147.6|16
1723739870000|2024-08-15 16:37:50|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|24
1723739880000|2024-08-15 16:38:00|2148.1|2147.8|2147.7|2147.4|2148.2|2147.9|2147.5|2147.2|48
1723739890000|2024-08-15 16:38:10|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.5|2147.2|68
1723739900000|2024-08-15 16:38:20|2147.9|2147.6|2148.4|2148.1|2148.4|2148.1|2147.9|2147.6|17
1723739910000|2024-08-15 16:38:30|2148.3|2148|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|36
1723739920000|2024-08-15 16:38:40|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.2|2147.9|20
1723739930000|2024-08-15 16:38:50|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|26
1723739940000|2024-08-15 16:39:00|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|14
1723739950000|2024-08-15 16:39:10|2148.3|2148|2148.4|2148.1|2148.5|2148.2|2148.2|2147.9|10
1723739960000|2024-08-15 16:39:20|2148.3|2148|2147.7|2147.4|2148.3|2148|2147.4|2147.1|58
1723739970000|2024-08-15 16:39:30|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.2|2146.9|26
1723739980000|2024-08-15 16:39:40|2147.4|2147.1|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|9
1723739990000|2024-08-15 16:39:50|2147.4|2147.1|2147.8|2147.5|2147.9|2147.6|2147.4|2147.1|18
1723740000000|2024-08-15 16:40:00|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.6|2147.3|90
1723740010000|2024-08-15 16:40:10|2148.2|2147.9|2147.8|2147.5|2148.4|2148.1|2147.8|2147.5|31
1723740020000|2024-08-15 16:40:20|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|21
1723740030000|2024-08-15 16:40:30|2147.9|2147.6|2148.3|2148|2148.3|2148|2147.8|2147.5|76
1723740040000|2024-08-15 16:40:40|2148.2|2147.9|2148.1|2147.8|2148.3|2148|2148|2147.7|63
1723740050000|2024-08-15 16:40:50|2148|2147.7|2148|2147.7|2148.1|2147.8|2147.7|2147.4|101
1723740060000|2024-08-15 16:41:00|2148.1|2147.8|2147.5|2147.2|2148.1|2147.8|2147.5|2147.2|44
1723740070000|2024-08-15 16:41:10|2147.4|2147.1|2145.6|2145.3|2147.4|2147.1|2145.5|2145.2|653
1723740080000|2024-08-15 16:41:20|2145.5|2145.2|2145.8|2145.5|2145.9|2145.6|2145.3|2145|139
1723740090000|2024-08-15 16:41:30|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|30
1723740100000|2024-08-15 16:41:40|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.2|2145.9|12
1723740110000|2024-08-15 16:41:50|2146.3|2146|2146.9|2146.6|2146.9|2146.6|2146.1|2145.8|18
1723740120000|2024-08-15 16:42:00|2146.8|2146.5|2147.6|2147.3|2147.6|2147.3|2146.7|2146.4|37
1723740130000|2024-08-15 16:42:10|2147.7|2147.4|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|61
1723740140000|2024-08-15 16:42:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|40
1723740150000|2024-08-15 16:42:30|2147.6|2147.3|2148|2147.7|2148.2|2147.9|2147.6|2147.3|34
1723740160000|2024-08-15 16:42:40|2147.9|2147.6|2147.1|2146.8|2147.9|2147.6|2147|2146.7|3
1723740170000|2024-08-15 16:42:50|2147|2146.7|2145.8|2145.5|2147.1|2146.8|2145.6|2145.3|36
1723740180000|2024-08-15 16:43:00|2146|2145.7|2146.5|2146.2|2146.6|2146.3|2146|2145.7|75
1723740190000|2024-08-15 16:43:10|2146.6|2146.3|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|38
1723740200000|2024-08-15 16:43:20|2146.7|2146.4|2146.9|2146.6|2147.1|2146.8|2146.6|2146.3|41
1723740210000|2024-08-15 16:43:30|2146.7|2146.4|2146.3|2146|2146.8|2146.5|2146.3|2146|49
1723740220000|2024-08-15 16:43:40|2146.4|2146.1|2145.8|2145.5|2146.4|2146.1|2145.7|2145.4|30
1723740230000|2024-08-15 16:43:50|2145.7|2145.4|2145.5|2145.2|2145.8|2145.5|2145.2|2144.9|114
1723740240000|2024-08-15 16:44:00|2145.4|2145.1|2145.2|2144.9|2145.5|2145.2|2145|2144.7|98
1723740250000|2024-08-15 16:44:10|2145.4|2145.1|2145.6|2145.3|2145.7|2145.4|2145.3|2145|23
1723740260000|2024-08-15 16:44:20|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145|2144.7|15
1723740270000|2024-08-15 16:44:30|2145.1|2144.8|2145.2|2144.9|2145.4|2145.1|2145|2144.7|37
1723740280000|2024-08-15 16:44:40|2145.1|2144.8|2144.8|2144.5|2145.2|2144.9|2144.5|2144.2|43
1723740290000|2024-08-15 16:44:50|2144.7|2144.4|2144.8|2144.5|2145.1|2144.8|2144.6|2144.3|99
1723740300000|2024-08-15 16:45:00|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|41
1723740310000|2024-08-15 16:45:10|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|7
1723740320000|2024-08-15 16:45:20|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|13
1723740330000|2024-08-15 16:45:30|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|32
1723740340000|2024-08-15 16:45:40|2145.4|2145.1|2145.6|2145.3|2145.7|2145.4|2145.3|2145|43
1723740350000|2024-08-15 16:45:50|2145.7|2145.4|2145.9|2145.6|2146|2145.7|2145.6|2145.3|11
1723740360000|2024-08-15 16:46:00|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145|2144.7|40
1723740370000|2024-08-15 16:46:10|2145.2|2144.9|2144.5|2144.2|2145.4|2145.1|2144.4|2144.1|26
1723740380000|2024-08-15 16:46:20|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144|2143.7|22
1723740390000|2024-08-15 16:46:30|2144.2|2143.9|2144.3|2144|2144.8|2144.5|2144.1|2143.8|15
1723740400000|2024-08-15 16:46:40|2144.2|2143.9|2144.4|2144.1|2144.7|2144.4|2144.2|2143.9|46
1723740410000|2024-08-15 16:46:50|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|20
1723740420000|2024-08-15 16:47:00|2144.1|2143.8|2144|2143.7|2144.4|2144.1|2144|2143.7|16
1723740430000|2024-08-15 16:47:10|2143.9|2143.6|2142.4|2142.1|2144.1|2143.8|2142.4|2142.1|132
1723740440000|2024-08-15 16:47:20|2142.5|2142.2|2141.6|2141.3|2142.6|2142.3|2141.6|2141.3|163
1723740450000|2024-08-15 16:47:30|2141.8|2141.5|2141.3|2141|2141.9|2141.6|2141.3|2141|53
1723740460000|2024-08-15 16:47:40|2141.1|2140.8|2142.2|2141.9|2142.3|2142|2141.1|2140.8|69
1723740470000|2024-08-15 16:47:50|2142.3|2142|2142.3|2142|2142.4|2142.1|2141.8|2141.5|34
1723740480000|2024-08-15 16:48:00|2142.2|2141.9|2141.7|2141.4|2142.2|2141.9|2141.6|2141.3|19
1723740490000|2024-08-15 16:48:10|2141.9|2141.6|2141.4|2141.1|2142.2|2141.9|2141.4|2141.1|65
1723740500000|2024-08-15 16:48:20|2141.6|2141.3|2141.9|2141.6|2142.2|2141.9|2141.3|2141|59
1723740510000|2024-08-15 16:48:30|2142.1|2141.8|2142.6|2142.3|2142.6|2142.3|2142|2141.7|43
1723740520000|2024-08-15 16:48:40|2142.5|2142.2|2142|2141.7|2142.6|2142.3|2141.9|2141.6|105
1723740530000|2024-08-15 16:48:50|2141.9|2141.6|2141.3|2141|2141.9|2141.6|2141.1|2140.8|47
1723740540000|2024-08-15 16:49:00|2141.4|2141.1|2141.9|2141.6|2141.9|2141.6|2141.4|2141.1|53
1723740550000|2024-08-15 16:49:10|2142|2141.7|2142.4|2142.1|2142.4|2142.1|2141.7|2141.4|37
1723740560000|2024-08-15 16:49:20|2142.5|2142.2|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|42
1723740570000|2024-08-15 16:49:30|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.7|2142.4|50
1723740580000|2024-08-15 16:49:40|2143.3|2143|2142.7|2142.4|2143.4|2143.1|2142.6|2142.3|46
1723740590000|2024-08-15 16:49:50|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|8
1723740600000|2024-08-15 16:50:00|2142.8|2142.5|2142.2|2141.9|2142.8|2142.5|2142.1|2141.8|20
1723740610000|2024-08-15 16:50:10|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.3|2142|13
1723740620000|2024-08-15 16:50:20|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.1|2141.8|7
1723740630000|2024-08-15 16:50:30|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.3|2142|11
1723740640000|2024-08-15 16:50:40|2142.4|2142.1|2142.7|2142.4|2142.7|2142.4|2142.4|2142.1|18
1723740650000|2024-08-15 16:50:50|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.5|2142.2|8
1723740660000|2024-08-15 16:51:00|2142.6|2142.3|2143.3|2143|2143.3|2143|2142.6|2142.3|60
1723740670000|2024-08-15 16:51:10|2143.5|2143.2|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|80
1723740680000|2024-08-15 16:51:20|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.6|2143.3|39
1723740690000|2024-08-15 16:51:30|2143.9|2143.6|2144.2|2143.9|2144.4|2144.1|2143.9|2143.6|64
1723740700000|2024-08-15 16:51:40|2144.3|2144|2143.7|2143.4|2144.3|2144|2143.7|2143.4|55
1723740710000|2024-08-15 16:51:50|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|23
1723740720000|2024-08-15 16:52:00|2144|2143.7|2143.8|2143.5|2144.1|2143.8|2143.6|2143.3|42
1723740730000|2024-08-15 16:52:10|2143.7|2143.4|2144.4|2144.1|2144.5|2144.2|2143.7|2143.4|42
1723740740000|2024-08-15 16:52:20|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|23
1723740750000|2024-08-15 16:52:30|2144.2|2143.9|2144|2143.7|2144.5|2144.2|2144|2143.7|18
1723740760000|2024-08-15 16:52:40|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1723740770000|2024-08-15 16:52:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|16
1723740780000|2024-08-15 16:53:00|2144.2|2143.9|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|12
1723740790000|2024-08-15 16:53:10|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|41
1723740800000|2024-08-15 16:53:20|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|20
1723740810000|2024-08-15 16:53:30|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|11
1723740820000|2024-08-15 16:53:40|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.5|2144.2|20
1723740830000|2024-08-15 16:53:50|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|4
1723740840000|2024-08-15 16:54:00|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.2|2143.9|41
1723740850000|2024-08-15 16:54:10|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|18
1723740860000|2024-08-15 16:54:20|2145|2144.7|2145|2144.7|2145.2|2144.9|2144.8|2144.5|49
1723740870000|2024-08-15 16:54:30|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|16
1723740880000|2024-08-15 16:54:40|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|27
1723740890000|2024-08-15 16:54:50|2144.5|2144.2|2144.8|2144.5|2144.9|2144.6|2144.5|2144.2|3
1723740900000|2024-08-15 16:55:00|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|39
1723740910000|2024-08-15 16:55:10|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.5|2144.2|10
1723740920000|2024-08-15 16:55:20|2144.6|2144.3|2144.8|2144.5|2145|2144.7|2144.6|2144.3|2
1723740930000|2024-08-15 16:55:30|2144.7|2144.4|2144.8|2144.5|2145|2144.7|2144.7|2144.4|32
1723740940000|2024-08-15 16:55:40|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|7
1723740950000|2024-08-15 16:55:50|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.5|2144.2|14
1723740960000|2024-08-15 16:56:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.3|2144|19
1723740970000|2024-08-15 16:56:10|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|7
1723740980000|2024-08-15 16:56:20|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|5
1723740990000|2024-08-15 16:56:30|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|7
1723741000000|2024-08-15 16:56:40|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.8|2144.5|51
1723741010000|2024-08-15 16:56:50|2145.1|2144.8|2145.5|2145.2|2145.5|2145.2|2145|2144.7|90
1723741020000|2024-08-15 16:57:00|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.4|2145.1|115
1723741030000|2024-08-15 16:57:10|2145.9|2145.6|2145.5|2145.2|2145.9|2145.6|2145.4|2145.1|76
1723741040000|2024-08-15 16:57:20|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|37
1723741050000|2024-08-15 16:57:30|2145.5|2145.2|2145.3|2145|2145.6|2145.3|2145.2|2144.9|18
1723741060000|2024-08-15 16:57:40|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.3|2144|50
1723741070000|2024-08-15 16:57:50|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|5
1723741080000|2024-08-15 16:58:00|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|17
1723741090000|2024-08-15 16:58:10|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|7
1723741100000|2024-08-15 16:58:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.3|2144|6
1723741110000|2024-08-15 16:58:30|2144.4|2144.1|2145|2144.7|2145|2144.7|2144.4|2144.1|5
1723741120000|2024-08-15 16:58:40|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145|2144.7|10
1723741130000|2024-08-15 16:58:50|2145.3|2145|2145.1|2144.8|2145.3|2145|2145|2144.7|5
1723741140000|2024-08-15 16:59:00|2145|2144.7|2145.6|2145.3|2145.7|2145.4|2145|2144.7|87
1723741150000|2024-08-15 16:59:10|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|39
1723741160000|2024-08-15 16:59:20|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2145.9|2145.6|17
1723741170000|2024-08-15 16:59:30|2146.1|2145.8|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|10
1723741180000|2024-08-15 16:59:40|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.8|2145.5|8
1723741190000|2024-08-15 16:59:50|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.5|2145.2|12
1723741200000|2024-08-15 17:00:00|2145.8|2145.5|2145.4|2145.1|2145.9|2145.6|2145.2|2144.9|43
1723741210000|2024-08-15 17:00:10|2145.3|2145|2145.7|2145.4|2145.7|2145.4|2145.3|2145|10
1723741220000|2024-08-15 17:00:20|2145.8|2145.5|2144.7|2144.4|2145.8|2145.5|2144.7|2144.4|35
1723741230000|2024-08-15 17:00:30|2144.6|2144.3|2145.4|2145.1|2145.4|2145.1|2144.6|2144.3|35
1723741240000|2024-08-15 17:00:40|2145.5|2145.2|2144.7|2144.4|2145.6|2145.3|2144.6|2144.3|30
1723741250000|2024-08-15 17:00:50|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144|2143.7|17
1723741260000|2024-08-15 17:01:00|2144.4|2144.1|2143.6|2143.3|2144.4|2144.1|2143.5|2143.2|60
1723741270000|2024-08-15 17:01:10|2143.5|2143.2|2144.2|2143.9|2144.2|2143.9|2143.3|2143|42
1723741280000|2024-08-15 17:01:20|2144.1|2143.8|2144.5|2144.2|2144.5|2144.2|2143.9|2143.6|11
1723741290000|2024-08-15 17:01:30|2144.4|2144.1|2144.5|2144.2|2144.7|2144.4|2144.4|2144.1|8
1723741300000|2024-08-15 17:01:40|||||||||6
1723741310000|2024-08-15 17:01:50|2144.4|2144.1|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|6
1723741320000|2024-08-15 17:02:00|2144.2|2143.9|2144.8|2144.5|2144.9|2144.6|2144.2|2143.9|43
1723741330000|2024-08-15 17:02:10|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.7|2144.4|38
1723741340000|2024-08-15 17:02:20|2145|2144.7|2145|2144.7|2145|2144.7|2144.7|2144.4|17
1723741350000|2024-08-15 17:02:30|2144.9|2144.6|2144.1|2143.8|2144.9|2144.6|2143.9|2143.6|31
1723741360000|2024-08-15 17:02:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.9|2143.6|3
1723741370000|2024-08-15 17:02:50|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.8|2143.5|11
1723741380000|2024-08-15 17:03:00|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|18
1723741390000|2024-08-15 17:03:10|2144|2143.7|2144.4|2144.1|2144.5|2144.2|2143.9|2143.6|24
1723741400000|2024-08-15 17:03:20|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|8
1723741410000|2024-08-15 17:03:30|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|38
1723741420000|2024-08-15 17:03:40|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|5
1723741430000|2024-08-15 17:03:50|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|20
1723741440000|2024-08-15 17:04:00|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.2|2143.9|18
1723741450000|2024-08-15 17:04:10|2144.5|2144.2|2144.3|2144|2144.7|2144.4|2144.3|2144|37
1723741460000|2024-08-15 17:04:20|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2143.8|2143.5|23
1723741470000|2024-08-15 17:04:30|2144.2|2143.9|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|12
1723741480000|2024-08-15 17:04:40|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.3|2144|7
1723741490000|2024-08-15 17:04:50|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|5
1723741500000|2024-08-15 17:05:00|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|30
1723741510000|2024-08-15 17:05:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.3|2144|13
1723741520000|2024-08-15 17:05:20|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.3|2144|10
1723741530000|2024-08-15 17:05:30|2144.6|2144.3|2143.8|2143.5|2144.6|2144.3|2143.7|2143.4|34
1723741540000|2024-08-15 17:05:40|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|14
1723741550000|2024-08-15 17:05:50|2143.5|2143.2|2143.8|2143.5|2144|2143.7|2143.5|2143.2|16
1723741560000|2024-08-15 17:06:00|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.8|2143.5|8
1723741570000|2024-08-15 17:06:10|2143.7|2143.4|2143.9|2143.6|2144.1|2143.8|2143.7|2143.4|12
1723741580000|2024-08-15 17:06:20|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|20
1723741590000|2024-08-15 17:06:30|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|24
1723741600000|2024-08-15 17:06:40|2143.8|2143.5|2144.2|2143.9|2144.2|2143.9|2143.8|2143.5|21
1723741610000|2024-08-15 17:06:50|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|10
1723741620000|2024-08-15 17:07:00|2144.1|2143.8|2144.1|2143.8|2144.3|2144|2144.1|2143.8|28
1723741630000|2024-08-15 17:07:10|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.5|2143.2|43
1723741640000|2024-08-15 17:07:20|2143.7|2143.4|2143.2|2142.9|2143.8|2143.5|2143.2|2142.9|44
1723741650000|2024-08-15 17:07:30|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2143|2142.7|32
1723741660000|2024-08-15 17:07:40|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|22
1723741670000|2024-08-15 17:07:50|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|59
1723741680000|2024-08-15 17:08:00|2143.5|2143.2|2144.1|2143.8|2144.1|2143.8|2143.4|2143.1|67
1723741690000|2024-08-15 17:08:10|2143.9|2143.6|2144.3|2144|2144.3|2144|2143.9|2143.6|63
1723741700000|2024-08-15 17:08:20|2144.5|2144.2|2144.5|2144.2|2144.7|2144.4|2144.3|2144|51
1723741710000|2024-08-15 17:08:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|29
1723741720000|2024-08-15 17:08:40|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2143.9|2143.6|17
1723741730000|2024-08-15 17:08:50|2143.9|2143.6|2143.7|2143.4|2144.1|2143.8|2143.6|2143.3|12
1723741740000|2024-08-15 17:09:00|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|19
1723741750000|2024-08-15 17:09:10|2144|2143.7|2143.4|2143.1|2144|2143.7|2143.3|2143|25
1723741760000|2024-08-15 17:09:20|2143.5|2143.2|2143.5|2143.2|2144.1|2143.8|2143.5|2143.2|15
1723741770000|2024-08-15 17:09:30|2143.7|2143.4|2143.4|2143.1|2143.9|2143.6|2143.4|2143.1|8
1723741780000|2024-08-15 17:09:40|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|6
1723741790000|2024-08-15 17:09:50|2143.1|2142.8|2143|2142.7|2143.3|2143|2142.9|2142.6|37
1723741800000|2024-08-15 17:10:00|2143.2|2142.9|2143.2|2142.9|2143.4|2143.1|2143.1|2142.8|14
1723741810000|2024-08-15 17:10:10|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.2|2142.9|7
1723741820000|2024-08-15 17:10:20|2143.4|2143.1|2143.7|2143.4|2143.9|2143.6|2143.4|2143.1|13
1723741830000|2024-08-15 17:10:30|2143.6|2143.3|2143.5|2143.2|2143.8|2143.5|2143.4|2143.1|19
1723741840000|2024-08-15 17:10:40|2143.3|2143|2143.5|2143.2|2143.7|2143.4|2143.3|2143|9
1723741850000|2024-08-15 17:10:50|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|19
1723741860000|2024-08-15 17:11:00|2143.6|2143.3|2144|2143.7|2144.1|2143.8|2143.6|2143.3|15
1723741870000|2024-08-15 17:11:10|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|6
1723741880000|2024-08-15 17:11:20|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2144.1|2143.8|25
1723741890000|2024-08-15 17:11:30|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|25
1723741900000|2024-08-15 17:11:40|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.3|2144|34
1723741910000|2024-08-15 17:11:50|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|17
1723741920000|2024-08-15 17:12:00|2144.7|2144.4|2143.9|2143.6|2145|2144.7|2143.9|2143.6|22
1723741930000|2024-08-15 17:12:10|2144.1|2143.8|2144.3|2144|2144.6|2144.3|2144.1|2143.8|10
1723741940000|2024-08-15 17:12:20|2144.4|2144.1|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|35
1723741950000|2024-08-15 17:12:30|2144|2143.7|2144.2|2143.9|2144.3|2144|2144|2143.7|32
1723741960000|2024-08-15 17:12:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|10
1723741970000|2024-08-15 17:12:50|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|6
1723741980000|2024-08-15 17:13:00|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144|2143.7|10
1723741990000|2024-08-15 17:13:10|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|29
1723742000000|2024-08-15 17:13:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|26
1723742010000|2024-08-15 17:13:30|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|23
1723742020000|2024-08-15 17:13:40|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|84
1723742030000|2024-08-15 17:13:50|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|6
1723742040000|2024-08-15 17:14:00|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144|2143.7|53
1723742050000|2024-08-15 17:14:10|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|38
1723742060000|2024-08-15 17:14:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|33
1723742070000|2024-08-15 17:14:30|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|25
1723742080000|2024-08-15 17:14:40|2143.9|2143.6|2143.7|2143.4|2144|2143.7|2143.7|2143.4|15
1723742090000|2024-08-15 17:14:50|2143.6|2143.3|2144.1|2143.8|2144.1|2143.8|2143.5|2143.2|67
1723742100000|2024-08-15 17:15:00|2144|2143.7|2143.7|2143.4|2144.2|2143.9|2143.7|2143.4|41
1723742110000|2024-08-15 17:15:10|2143.9|2143.6|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|19
1723742120000|2024-08-15 17:15:20|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|40
1723742130000|2024-08-15 17:15:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|37
1723742140000|2024-08-15 17:15:40|2144.2|2143.9|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|34
1723742150000|2024-08-15 17:15:50|2143.9|2143.6|2144.2|2143.9|2144.2|2143.9|2143.8|2143.5|50
1723742160000|2024-08-15 17:16:00|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|61
1723742170000|2024-08-15 17:16:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|4
1723742180000|2024-08-15 17:16:20|2144.1|2143.8|2145.1|2144.8|2145.1|2144.8|2144.1|2143.8|158
1723742190000|2024-08-15 17:16:30|2145|2144.7|2145.2|2144.9|2145.3|2145|2144.8|2144.5|142
1723742200000|2024-08-15 17:16:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|12
1723742210000|2024-08-15 17:16:50|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|17
1723742220000|2024-08-15 17:17:00|2145.2|2144.9|2144.6|2144.3|2145.2|2144.9|2144.6|2144.3|10
1723742230000|2024-08-15 17:17:10|2144.5|2144.2|2144.8|2144.5|2145.1|2144.8|2144.5|2144.2|16
1723742240000|2024-08-15 17:17:20|2144.9|2144.6|2145.4|2145.1|2145.4|2145.1|2144.8|2144.5|15
1723742250000|2024-08-15 17:17:30|2145.5|2145.2|2144.8|2144.5|2145.5|2145.2|2144.8|2144.5|18
1723742260000|2024-08-15 17:17:40|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.1|2143.8|33
1723742270000|2024-08-15 17:17:50|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|4
1723742280000|2024-08-15 17:18:00|2144.8|2144.5|2144.8|2144.5|2145|2144.7|2144.8|2144.5|8
1723742290000|2024-08-15 17:18:10|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|11
1723742300000|2024-08-15 17:18:20|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.1|2144.8|44
1723742310000|2024-08-15 17:18:30|2145.2|2144.9|2144.5|2144.2|2145.2|2144.9|2144.5|2144.2|27
1723742320000|2024-08-15 17:18:40|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|29
1723742330000|2024-08-15 17:18:50|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.8|2144.5|29
1723742340000|2024-08-15 17:19:00|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|25
1723742350000|2024-08-15 17:19:10|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|6
1723742360000|2024-08-15 17:19:20|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|20
1723742370000|2024-08-15 17:19:30|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.5|2144.2|172
1723742380000|2024-08-15 17:19:40|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|15
1723742390000|2024-08-15 17:19:50|2145|2144.7|2145|2144.7|2145.1|2144.8|2144.8|2144.5|30
1723742400000|2024-08-15 17:20:00|2145.1|2144.8|2144.6|2144.3|2145.2|2144.9|2144.6|2144.3|12
1723742410000|2024-08-15 17:20:10|2144.7|2144.4|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|3
1723742420000|2024-08-15 17:20:20|2145|2144.7|2145|2144.7|2145.1|2144.8|2144.9|2144.6|3
1723742430000|2024-08-15 17:20:30|2144.9|2144.6|2144.8|2144.5|2145|2144.7|2144.7|2144.4|19
1723742440000|2024-08-15 17:20:40|2144.9|2144.6|2145.2|2144.9|2145.3|2145|2144.9|2144.6|15
1723742450000|2024-08-15 17:20:50|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|15
1723742460000|2024-08-15 17:21:00|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|25
1723742470000|2024-08-15 17:21:10|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|62
1723742480000|2024-08-15 17:21:20|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|27
1723742490000|2024-08-15 17:21:30|2146.2|2145.9|2146.3|2146|2146.4|2146.1|2146.1|2145.8|36
1723742500000|2024-08-15 17:21:40|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|31
1723742510000|2024-08-15 17:21:50|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.2|2145.9|23
1723742520000|2024-08-15 17:22:00|2146.6|2146.3|2146.1|2145.8|2146.6|2146.3|2146|2145.7|19
1723742530000|2024-08-15 17:22:10|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|28
1723742540000|2024-08-15 17:22:20|||||||||9
1723742550000|2024-08-15 17:22:30|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|31
1723742560000|2024-08-15 17:22:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|7
1723742570000|2024-08-15 17:22:50|2146.6|2146.3|2147|2146.7|2147|2146.7|2146.5|2146.2|55
1723742580000|2024-08-15 17:23:00|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|49
1723742590000|2024-08-15 17:23:10|2146.7|2146.4|2146.5|2146.2|2146.9|2146.6|2146.5|2146.2|15
1723742600000|2024-08-15 17:23:20|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.1|2145.8|63
1723742610000|2024-08-15 17:23:30|2146.6|2146.3|2146.3|2146|2146.7|2146.4|2146.1|2145.8|58
1723742620000|2024-08-15 17:23:40|2146.2|2145.9|2146.2|2145.9|2146.5|2146.2|2146.1|2145.8|13
1723742630000|2024-08-15 17:23:50|2146.3|2146|2146.3|2146|2146.3|2146|2145.7|2145.4|35
1723742640000|2024-08-15 17:24:00|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|44
1723742650000|2024-08-15 17:24:10|2146.5|2146.2|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|42
1723742660000|2024-08-15 17:24:20|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|35
1723742670000|2024-08-15 17:24:30|2146.6|2146.3|2147|2146.7|2147.1|2146.8|2146.6|2146.3|30
1723742680000|2024-08-15 17:24:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|22
1723742690000|2024-08-15 17:24:50|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|2
1723742700000|2024-08-15 17:25:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|31
1723742710000|2024-08-15 17:25:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.5|2146.2|22
1723742720000|2024-08-15 17:25:20|2146.8|2146.5|2147.4|2147.1|2147.5|2147.2|2146.8|2146.5|34
1723742730000|2024-08-15 17:25:30|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.2|2146.9|84
1723742740000|2024-08-15 17:25:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|5
1723742750000|2024-08-15 17:25:50|2147.6|2147.3|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|34
1723742760000|2024-08-15 17:26:00|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|13
1723742770000|2024-08-15 17:26:10|2147.7|2147.4|2147.7|2147.4|2147.9|2147.6|2147.5|2147.2|37
1723742780000|2024-08-15 17:26:20|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|22
1723742790000|2024-08-15 17:26:30|2147.8|2147.5|2148.3|2148|2148.3|2148|2147.8|2147.5|51
1723742800000|2024-08-15 17:26:40|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|27
1723742810000|2024-08-15 17:26:50|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|7
1723742820000|2024-08-15 17:27:00|2148.5|2148.2|2148.2|2147.9|2148.6|2148.3|2148.2|2147.9|102
1723742830000|2024-08-15 17:27:10|2148.1|2147.8|2148.3|2148|2148.4|2148.1|2148.1|2147.8|6
1723742840000|2024-08-15 17:27:20|2148.2|2147.9|2148|2147.7|2148.3|2148|2148|2147.7|12
1723742850000|2024-08-15 17:27:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|5
1723742860000|2024-08-15 17:27:40|2148|2147.7|2148.5|2148.2|2148.5|2148.2|2148|2147.7|67
1723742870000|2024-08-15 17:27:50|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|67
1723742880000|2024-08-15 17:28:00|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2148.8|2148.5|118
1723742890000|2024-08-15 17:28:10|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.6|2148.3|24
1723742900000|2024-08-15 17:28:20|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.4|2148.1|15
1723742910000|2024-08-15 17:28:30|2148.5|2148.2|2147.9|2147.6|2148.6|2148.3|2147.7|2147.4|62
1723742920000|2024-08-15 17:28:40|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|26
1723742930000|2024-08-15 17:28:50|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|28
1723742940000|2024-08-15 17:29:00|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|10
1723742950000|2024-08-15 17:29:10|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|3
1723742960000|2024-08-15 17:29:20|2147.9|2147.6|2147.6|2147.3|2148|2147.7|2147.5|2147.2|7
1723742970000|2024-08-15 17:29:30|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|14
1723742980000|2024-08-15 17:29:40|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|14
1723742990000|2024-08-15 17:29:50|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|17
1723743000000|2024-08-15 17:30:00|2147.7|2147.4|2148.3|2148|2148.4|2148.1|2147.7|2147.4|56
1723743010000|2024-08-15 17:30:10|2148.4|2148.1|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|52
1723743020000|2024-08-15 17:30:20|2148.2|2147.9|2147.8|2147.5|2148.2|2147.9|2147.6|2147.3|33
1723743030000|2024-08-15 17:30:30|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|27
1723743040000|2024-08-15 17:30:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|10
1723743050000|2024-08-15 17:30:50|2148|2147.7|2148.6|2148.3|2148.7|2148.4|2148|2147.7|14
1723743060000|2024-08-15 17:31:00|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.4|2148.1|47
1723743070000|2024-08-15 17:31:10|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149|2148.7|32
1723743080000|2024-08-15 17:31:20|2149|2148.7|2149|2148.7|2149.3|2149|2149|2148.7|23
1723743090000|2024-08-15 17:31:30|2148.9|2148.6|2149|2148.7|2149.1|2148.8|2148.8|2148.5|9
1723743100000|2024-08-15 17:31:40|2148.9|2148.6|2148.3|2148|2148.9|2148.6|2148.3|2148|31
1723743110000|2024-08-15 17:31:50|2148.4|2148.1|2148.6|2148.3|2148.7|2148.4|2148.2|2147.9|35
1723743120000|2024-08-15 17:32:00|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.5|2148.2|8
1723743130000|2024-08-15 17:32:10|2149.1|2148.8|2149.1|2148.8|2149.3|2149|2149|2148.7|7
1723743140000|2024-08-15 17:32:20|2149.3|2149|2148.9|2148.6|2149.3|2149|2148.8|2148.5|21
1723743150000|2024-08-15 17:32:30|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|13
1723743160000|2024-08-15 17:32:40|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.8|2148.5|7
1723743170000|2024-08-15 17:32:50|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2148.7|2148.4|34
1723743180000|2024-08-15 17:33:00|2149.1|2148.8|2149.3|2149|2149.3|2149|2149.1|2148.8|11
1723743190000|2024-08-15 17:33:10|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|20
1723743200000|2024-08-15 17:33:20|2149.4|2149.1|2149.2|2148.9|2149.6|2149.3|2149|2148.7|88
1723743210000|2024-08-15 17:33:30|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|33
1723743220000|2024-08-15 17:33:40|2149.3|2149|2149.7|2149.4|2149.7|2149.4|2149.3|2149|43
1723743230000|2024-08-15 17:33:50|2149.6|2149.3|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|31
1723743240000|2024-08-15 17:34:00|2149.5|2149.2|2149.2|2148.9|2149.6|2149.3|2149.1|2148.8|28
1723743250000|2024-08-15 17:34:10|2149.1|2148.8|2149.4|2149.1|2149.4|2149.1|2148.8|2148.5|35
1723743260000|2024-08-15 17:34:20|2149.3|2149|2149.4|2149.1|2149.5|2149.2|2149.3|2149|5
1723743270000|2024-08-15 17:34:30|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.1|2148.8|7
1723743280000|2024-08-15 17:34:40|2149.6|2149.3|2149.5|2149.2|2149.7|2149.4|2149.5|2149.2|13
1723743290000|2024-08-15 17:34:50|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.1|2148.8|30
1723743300000|2024-08-15 17:35:00|2149.1|2148.8|2148.9|2148.6|2149.2|2148.9|2148.8|2148.5|15
1723743310000|2024-08-15 17:35:10|2149|2148.7|2149.1|2148.8|2149.3|2149|2149|2148.7|13
1723743320000|2024-08-15 17:35:20|2149|2148.7|2148.7|2148.4|2149.1|2148.8|2148.7|2148.4|21
1723743330000|2024-08-15 17:35:30|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|28
1723743340000|2024-08-15 17:35:40|2148.6|2148.3|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|14
1723743350000|2024-08-15 17:35:50|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|6
1723743360000|2024-08-15 17:36:00|2148.6|2148.3|2149|2148.7|2149|2148.7|2148.6|2148.3|7
1723743370000|2024-08-15 17:36:10|2148.9|2148.6|2149.4|2149.1|2149.4|2149.1|2148.9|2148.6|10
1723743380000|2024-08-15 17:36:20|2149.3|2149|2149.4|2149.1|2149.6|2149.3|2149.3|2149|20
1723743390000|2024-08-15 17:36:30|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|18
1723743400000|2024-08-15 17:36:40|2149.5|2149.2|2149.3|2149|2149.5|2149.2|2149.3|2149|15
1723743410000|2024-08-15 17:36:50|2149.4|2149.1|2149.6|2149.3|2149.7|2149.4|2149.4|2149.1|15
1723743420000|2024-08-15 17:37:00|2149.7|2149.4|2149.8|2149.5|2149.9|2149.6|2149.6|2149.3|44
1723743430000|2024-08-15 17:37:10|2149.9|2149.6|2150|2149.7|2150.2|2149.9|2149.9|2149.6|49
1723743440000|2024-08-15 17:37:20|2150.1|2149.8|2149.8|2149.5|2150.1|2149.8|2149.8|2149.5|24
1723743450000|2024-08-15 17:37:30|2149.7|2149.4|2149.5|2149.2|2149.7|2149.4|2149.4|2149.1|30
1723743460000|2024-08-15 17:37:40|2149.6|2149.3|2149.5|2149.2|2149.6|2149.3|2149.4|2149.1|27
1723743470000|2024-08-15 17:37:50|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|6
1723743480000|2024-08-15 17:38:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|4
1723743490000|2024-08-15 17:38:10|2149.3|2149|2149|2148.7|2149.3|2149|2149|2148.7|13
1723743500000|2024-08-15 17:38:20|2149.1|2148.8|2149.3|2149|2149.3|2149|2148.8|2148.5|19
1723743510000|2024-08-15 17:38:30|2149.2|2148.9|2149.4|2149.1|2149.5|2149.2|2149.2|2148.9|9
1723743520000|2024-08-15 17:38:40|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.2|2148.9|5
1723743530000|2024-08-15 17:38:50|2149.6|2149.3|2149.4|2149.1|2149.6|2149.3|2149.3|2149|4
1723743540000|2024-08-15 17:39:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|1
1723743550000|2024-08-15 17:39:10|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|4
1723743560000|2024-08-15 17:39:20|2149.5|2149.2|2149.6|2149.3|2149.7|2149.4|2149.5|2149.2|15
1723743570000|2024-08-15 17:39:30|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|20
1723743580000|2024-08-15 17:39:40|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.3|2149|10
1723743590000|2024-08-15 17:39:50|2149.6|2149.3|2149.1|2148.8|2149.6|2149.3|2149.1|2148.8|9
1723743600000|2024-08-15 17:40:00|2149|2148.7|2148.6|2148.3|2149.1|2148.8|2148.6|2148.3|34
1723743610000|2024-08-15 17:40:10|2148.5|2148.2|2148.7|2148.4|2148.8|2148.5|2148.4|2148.1|10
1723743620000|2024-08-15 17:40:20|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|15
1723743630000|2024-08-15 17:40:30|2148.7|2148.4|2148.7|2148.4|2148.9|2148.6|2148.6|2148.3|76
1723743640000|2024-08-15 17:40:40|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|11
1723743650000|2024-08-15 17:40:50|2149|2148.7|2149|2148.7|2149|2148.7|2148.8|2148.5|17
1723743660000|2024-08-15 17:41:00|2148.8|2148.5|2149|2148.7|2149.1|2148.8|2148.8|2148.5|11
1723743670000|2024-08-15 17:41:10|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149|2148.7|8
1723743680000|2024-08-15 17:41:20|2149|2148.7|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|23
1723743690000|2024-08-15 17:41:30|2148.9|2148.6|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|7
1723743700000|2024-08-15 17:41:40|2149.2|2148.9|2148.7|2148.4|2149.2|2148.9|2148.7|2148.4|19
1723743710000|2024-08-15 17:41:50|2148.5|2148.2|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|23
1723743720000|2024-08-15 17:42:00|2148.5|2148.2|2148.9|2148.6|2148.9|2148.6|2148.5|2148.2|3
1723743730000|2024-08-15 17:42:10|2149|2148.7|2149.1|2148.8|2149.2|2148.9|2149|2148.7|7
1723743740000|2024-08-15 17:42:20|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149|2148.7|17
1723743750000|2024-08-15 17:42:30|2149|2148.7|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|3
1723743760000|2024-08-15 17:42:40|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|6
1723743770000|2024-08-15 17:42:50|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.8|2148.5|13
1723743780000|2024-08-15 17:43:00|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|15
1723743790000|2024-08-15 17:43:10|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149|2148.7|16
1723743800000|2024-08-15 17:43:20|2149.3|2149|2149|2148.7|2149.4|2149.1|2149|2148.7|15
1723743810000|2024-08-15 17:43:30|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|12
1723743820000|2024-08-15 17:43:40|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.6|2148.3|38
1723743830000|2024-08-15 17:43:50|2148.6|2148.3|2148|2147.7|2148.6|2148.3|2148|2147.7|129
1723743840000|2024-08-15 17:44:00|2148.1|2147.8|2147.7|2147.4|2148.1|2147.8|2147.6|2147.3|137
1723743850000|2024-08-15 17:44:10|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|36
1723743860000|2024-08-15 17:44:20|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|22
1723743870000|2024-08-15 17:44:30|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.2|2146.9|40
1723743880000|2024-08-15 17:44:40|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.3|2147|86
1723743890000|2024-08-15 17:44:50|2148.1|2147.8|2147.9|2147.6|2148.3|2148|2147.9|2147.6|34
1723743900000|2024-08-15 17:45:00|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|12
1723743910000|2024-08-15 17:45:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|11
1723743920000|2024-08-15 17:45:20|2148|2147.7|2148.3|2148|2148.5|2148.2|2148|2147.7|18
1723743930000|2024-08-15 17:45:30|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.3|2148|10
1723743940000|2024-08-15 17:45:40|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.3|2148|11
1723743950000|2024-08-15 17:45:50|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|15
1723743960000|2024-08-15 17:46:00|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|7
1723743970000|2024-08-15 17:46:10|2148.6|2148.3|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|70
1723743980000|2024-08-15 17:46:20|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|11
1723743990000|2024-08-15 17:46:30|2148.7|2148.4|2149|2148.7|2149.1|2148.8|2148.7|2148.4|15
1723744000000|2024-08-15 17:46:40|2149.1|2148.8|2149.2|2148.9|2149.3|2149|2149.1|2148.8|21
1723744010000|2024-08-15 17:46:50|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|31
1723744020000|2024-08-15 17:47:00|2149.2|2148.9|2148.9|2148.6|2149.3|2149|2148.9|2148.6|10
1723744030000|2024-08-15 17:47:10|2149|2148.7|2148.3|2148|2149|2148.7|2148.3|2148|36
1723744040000|2024-08-15 17:47:20|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|35
1723744050000|2024-08-15 17:47:30|2148.3|2148|2148.1|2147.8|2148.3|2148|2148|2147.7|4
1723744060000|2024-08-15 17:47:40|2148|2147.7|2148.4|2148.1|2148.5|2148.2|2148|2147.7|17
1723744070000|2024-08-15 17:47:50|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.1|2147.8|5
1723744080000|2024-08-15 17:48:00|2148.5|2148.2|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|20
1723744090000|2024-08-15 17:48:10|2148.7|2148.4|2148.3|2148|2148.7|2148.4|2148.3|2148|37
1723744100000|2024-08-15 17:48:20|2148.2|2147.9|2148.4|2148.1|2148.5|2148.2|2148.2|2147.9|31
1723744110000|2024-08-15 17:48:30|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.4|2148.1|7
1723744120000|2024-08-15 17:48:40|2148.4|2148.1|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|9
1723744130000|2024-08-15 17:48:50|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.5|2147.2|19
1723744140000|2024-08-15 17:49:00|2147.5|2147.2|2147.8|2147.5|2147.9|2147.6|2147.5|2147.2|9
1723744150000|2024-08-15 17:49:10|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|22
1723744160000|2024-08-15 17:49:20|2147.7|2147.4|2147.6|2147.3|2148|2147.7|2147.6|2147.3|12
1723744170000|2024-08-15 17:49:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.3|2147|24
1723744180000|2024-08-15 17:49:40|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|11
1723744190000|2024-08-15 17:49:50|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|6
1723744200000|2024-08-15 17:50:00|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.5|2147.2|9
1723744210000|2024-08-15 17:50:10|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.7|2147.4|24
1723744220000|2024-08-15 17:50:20|2147.9|2147.6|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|14
1723744230000|2024-08-15 17:50:30|2147.7|2147.4|2147.5|2147.2|2147.8|2147.5|2147.4|2147.1|8
1723744240000|2024-08-15 17:50:40|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|6
1723744250000|2024-08-15 17:50:50|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.4|2147.1|17
1723744260000|2024-08-15 17:51:00|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|2
1723744270000|2024-08-15 17:51:10|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|9
1723744280000|2024-08-15 17:51:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|7
1723744290000|2024-08-15 17:51:30|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|40
1723744300000|2024-08-15 17:51:40|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|13
1723744310000|2024-08-15 17:51:50|2147.7|2147.4|2147.9|2147.6|2148.1|2147.8|2147.7|2147.4|10
1723744320000|2024-08-15 17:52:00|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|11
1723744330000|2024-08-15 17:52:10|2148.2|2147.9|2148.4|2148.1|2148.5|2148.2|2148.1|2147.8|35
1723744340000|2024-08-15 17:52:20|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.2|2147.9|24
1723744350000|2024-08-15 17:52:30|2148.3|2148|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|51
1723744360000|2024-08-15 17:52:40|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|4
1723744370000|2024-08-15 17:52:50|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|3
1723744380000|2024-08-15 17:53:00|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|37
1723744390000|2024-08-15 17:53:10|2148.2|2147.9|2147.4|2147.1|2148.2|2147.9|2147.4|2147.1|66
1723744400000|2024-08-15 17:53:20|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.2|2146.9|18
1723744410000|2024-08-15 17:53:30|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|7
1723744420000|2024-08-15 17:53:40|2147.5|2147.2|2147.4|2147.1|2147.7|2147.4|2147.3|2147|18
1723744430000|2024-08-15 17:53:50|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|11
1723744440000|2024-08-15 17:54:00|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|32
1723744450000|2024-08-15 17:54:10|2146.9|2146.6|2147|2146.7|2147.2|2146.9|2146.9|2146.6|9
1723744460000|2024-08-15 17:54:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147|2146.7|5
1723744470000|2024-08-15 17:54:30|2147.3|2147|2147.2|2146.9|2147.3|2147|2147|2146.7|6
1723744480000|2024-08-15 17:54:40|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2146.9|2146.6|7
1723744490000|2024-08-15 17:54:50|2147.1|2146.8|2147.3|2147|2147.4|2147.1|2147|2146.7|10
1723744500000|2024-08-15 17:55:00|2147.2|2146.9|2147|2146.7|2147.3|2147|2147|2146.7|28
1723744510000|2024-08-15 17:55:10|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|5
1723744520000|2024-08-15 17:55:20|2147.4|2147.1|2147.7|2147.4|2147.8|2147.5|2147.4|2147.1|19
1723744530000|2024-08-15 17:55:30|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|9
1723744540000|2024-08-15 17:55:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|14
1723744550000|2024-08-15 17:55:50|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|10
1723744560000|2024-08-15 17:56:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|16
1723744570000|2024-08-15 17:56:10|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|7
1723744580000|2024-08-15 17:56:20|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|9
1723744590000|2024-08-15 17:56:30|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|5
1723744600000|2024-08-15 17:56:40|2148|2147.7|2147.4|2147.1|2148|2147.7|2147.4|2147.1|33
1723744610000|2024-08-15 17:56:50|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.1|2146.8|32
1723744620000|2024-08-15 17:57:00|2147.4|2147.1|2147|2146.7|2147.4|2147.1|2147|2146.7|30
1723744630000|2024-08-15 17:57:10|2146.9|2146.6|2146.8|2146.5|2147|2146.7|2146.8|2146.5|17
1723744640000|2024-08-15 17:57:20|2146.9|2146.6|2146.2|2145.9|2146.9|2146.6|2146.2|2145.9|259
1723744650000|2024-08-15 17:57:30|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|21
1723744660000|2024-08-15 17:57:40|2146.4|2146.1|2146.3|2146|2146.5|2146.2|2146.3|2146|4
1723744670000|2024-08-15 17:57:50|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.3|2146|7
1723744680000|2024-08-15 17:58:00|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|17
1723744690000|2024-08-15 17:58:10|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|7
1723744700000|2024-08-15 17:58:20|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|8
1723744710000|2024-08-15 17:58:30|2146.7|2146.4|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|4
1723744720000|2024-08-15 17:58:40|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|10
1723744730000|2024-08-15 17:58:50|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|13
1723744740000|2024-08-15 17:59:00|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.2|2146.9|36
1723744750000|2024-08-15 17:59:10|2147.2|2146.9|2146.6|2146.3|2147.3|2147|2146.6|2146.3|143
1723744760000|2024-08-15 17:59:20|2146.7|2146.4|2146.7|2146.4|2147|2146.7|2146.6|2146.3|32
1723744770000|2024-08-15 17:59:30|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|10
1723744780000|2024-08-15 17:59:40|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147|2146.7|43
1723744790000|2024-08-15 17:59:50|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2146.9|2146.6|13
1723744800000|2024-08-15 18:00:00|2147.1|2146.8|2146.6|2146.3|2147.3|2147|2146.5|2146.2|20
1723744810000|2024-08-15 18:00:10|2146.5|2146.2|2146.6|2146.3|2146.8|2146.5|2146.4|2146.1|30
1723744820000|2024-08-15 18:00:20|2146.5|2146.2|2146.8|2146.5|2146.9|2146.6|2146.4|2146.1|215
1723744830000|2024-08-15 18:00:30|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|12
1723744840000|2024-08-15 18:00:40|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|22
1723744850000|2024-08-15 18:00:50|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|12
1723744860000|2024-08-15 18:01:00|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|32
1723744870000|2024-08-15 18:01:10|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.6|2146.3|15
1723744880000|2024-08-15 18:01:20|2146.8|2146.5|2147|2146.7|2147.1|2146.8|2146.8|2146.5|19
1723744890000|2024-08-15 18:01:30|2146.9|2146.6|2147.3|2147|2147.3|2147|2146.9|2146.6|46
1723744900000|2024-08-15 18:01:40|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|19
1723744910000|2024-08-15 18:01:50|2147.4|2147.1|2147.5|2147.2|2147.6|2147.3|2147.3|2147|36
1723744920000|2024-08-15 18:02:00|2147.6|2147.3|2147.5|2147.2|2147.9|2147.6|2147.3|2147|62
1723744930000|2024-08-15 18:02:10|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.3|2147|15
1723744940000|2024-08-15 18:02:20|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|9
1723744950000|2024-08-15 18:02:30|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|18
1723744960000|2024-08-15 18:02:40|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|4
1723744970000|2024-08-15 18:02:50|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.3|2147|36
1723744980000|2024-08-15 18:03:00|2147.4|2147.1|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|22
1723744990000|2024-08-15 18:03:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|36
1723745000000|2024-08-15 18:03:20|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|12
1723745010000|2024-08-15 18:03:30|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147|2146.7|32
1723745020000|2024-08-15 18:03:40|2147.2|2146.9|2147.4|2147.1|2147.5|2147.2|2147.2|2146.9|1
1723745030000|2024-08-15 18:03:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|4
1723745040000|2024-08-15 18:04:00|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|15
1723745050000|2024-08-15 18:04:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.3|2147|19
1723745060000|2024-08-15 18:04:20|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|12
1723745070000|2024-08-15 18:04:30|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.8|2147.5|37
1723745080000|2024-08-15 18:04:40|2148|2147.7|2148|2147.7|2148.1|2147.8|2147.9|2147.6|29
1723745090000|2024-08-15 18:04:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|12
1723745100000|2024-08-15 18:05:00|2147.9|2147.6|2147.5|2147.2|2148|2147.7|2147.5|2147.2|27
1723745110000|2024-08-15 18:05:10|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|18
1723745120000|2024-08-15 18:05:20|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.8|2147.5|12
1723745130000|2024-08-15 18:05:30|2148|2147.7|2147.5|2147.2|2148|2147.7|2147.5|2147.2|18
1723745140000|2024-08-15 18:05:40|2147.4|2147.1|2146.9|2146.6|2147.4|2147.1|2146.8|2146.5|21
1723745150000|2024-08-15 18:05:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|11
1723745160000|2024-08-15 18:06:00|2147.1|2146.8|2147.1|2146.8|2147.3|2147|2147|2146.7|12
1723745170000|2024-08-15 18:06:10|2147.2|2146.9|2147.7|2147.4|2147.7|2147.4|2147.2|2146.9|13
1723745180000|2024-08-15 18:06:20|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|18
1723745190000|2024-08-15 18:06:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.3|2147|23
1723745200000|2024-08-15 18:06:40|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147|2146.7|27
1723745210000|2024-08-15 18:06:50|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147|2146.7|29
1723745220000|2024-08-15 18:07:00|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|13
1723745230000|2024-08-15 18:07:10|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.8|2146.5|6
1723745240000|2024-08-15 18:07:20|2146.8|2146.5|2147.3|2147|2147.4|2147.1|2146.8|2146.5|14
1723745250000|2024-08-15 18:07:30|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|3
1723745260000|2024-08-15 18:07:40|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|13
1723745270000|2024-08-15 18:07:50|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|17
1723745280000|2024-08-15 18:08:00|2147.6|2147.3|2147.3|2147|2147.6|2147.3|2147.3|2147|23
1723745290000|2024-08-15 18:08:10|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.1|2146.8|10
1723745300000|2024-08-15 18:08:20|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.1|2146.8|7
1723745310000|2024-08-15 18:08:30|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|10
1723745320000|2024-08-15 18:08:40|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.6|2146.3|16
1723745330000|2024-08-15 18:08:50|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|6
1723745340000|2024-08-15 18:09:00|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|13
1723745350000|2024-08-15 18:09:10|2146.7|2146.4|2146.8|2146.5|2147|2146.7|2146.7|2146.4|7
1723745360000|2024-08-15 18:09:20|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.6|2146.3|37
1723745370000|2024-08-15 18:09:30|2146.6|2146.3|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|15
1723745380000|2024-08-15 18:09:40|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|12
1723745390000|2024-08-15 18:09:50|2146.5|2146.2|2146.5|2146.2|2146.7|2146.4|2146.4|2146.1|33
1723745400000|2024-08-15 18:10:00|2146.4|2146.1|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|32
1723745410000|2024-08-15 18:10:10|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.1|2145.8|40
1723745420000|2024-08-15 18:10:20|2146.2|2145.9|2146.6|2146.3|2146.7|2146.4|2146.2|2145.9|39
1723745430000|2024-08-15 18:10:30|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|19
1723745440000|2024-08-15 18:10:40|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|15
1723745450000|2024-08-15 18:10:50|2146.7|2146.4|2146.5|2146.2|2146.8|2146.5|2146.3|2146|17
1723745460000|2024-08-15 18:11:00|2146.4|2146.1|2146.4|2146.1|2146.6|2146.3|2146.3|2146|28
1723745470000|2024-08-15 18:11:10|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|19
1723745480000|2024-08-15 18:11:20|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.1|2145.8|70
1723745490000|2024-08-15 18:11:30|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|9
1723745500000|2024-08-15 18:11:40|2146.2|2145.9|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|16
1723745510000|2024-08-15 18:11:50|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|19
1723745520000|2024-08-15 18:12:00|2146.6|2146.3|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|9
1723745530000|2024-08-15 18:12:10|2147|2146.7|2146.7|2146.4|2147.2|2146.9|2146.7|2146.4|38
1723745540000|2024-08-15 18:12:20|2146.8|2146.5|2146.8|2146.5|2147|2146.7|2146.8|2146.5|11
1723745550000|2024-08-15 18:12:30|2146.7|2146.4|2146|2145.7|2146.8|2146.5|2146|2145.7|86
1723745560000|2024-08-15 18:12:40|2145.9|2145.6|2145.5|2145.2|2146|2145.7|2145.5|2145.2|79
1723745570000|2024-08-15 18:12:50|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|17
1723745580000|2024-08-15 18:13:00|2145.5|2145.2|2145.9|2145.6|2146|2145.7|2145.3|2145|30
1723745590000|2024-08-15 18:13:10|2146|2145.7|2145.8|2145.5|2146.1|2145.8|2145.6|2145.3|10
1723745600000|2024-08-15 18:13:20|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|25
1723745610000|2024-08-15 18:13:30|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|12
1723745620000|2024-08-15 18:13:40|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|31
1723745630000|2024-08-15 18:13:50|2145.9|2145.6|2146|2145.7|2146.1|2145.8|2145.9|2145.6|23
1723745640000|2024-08-15 18:14:00|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|14
1723745650000|2024-08-15 18:14:10|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146|2145.7|7
1723745660000|2024-08-15 18:14:20|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|18
1723745670000|2024-08-15 18:14:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|17
1723745680000|2024-08-15 18:14:40|2145.7|2145.4|2144.9|2144.6|2145.7|2145.4|2144.9|2144.6|40
1723745690000|2024-08-15 18:14:50|2144.8|2144.5|2144.1|2143.8|2144.8|2144.5|2144|2143.7|44
1723745700000|2024-08-15 18:15:00|2143.9|2143.6|2144.3|2144|2144.4|2144.1|2143.9|2143.6|56
1723745710000|2024-08-15 18:15:10|2144.2|2143.9|2144.6|2144.3|2144.8|2144.5|2144.1|2143.8|32
1723745720000|2024-08-15 18:15:20|2144.4|2144.1|2144.5|2144.2|2144.6|2144.3|2144.2|2143.9|104
1723745730000|2024-08-15 18:15:30|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|69
1723745740000|2024-08-15 18:15:40|2144.8|2144.5|2145.1|2144.8|2145.2|2144.9|2144.8|2144.5|24
1723745750000|2024-08-15 18:15:50|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|12
1723745760000|2024-08-15 18:16:00|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.5|2144.2|46
1723745770000|2024-08-15 18:16:10|2144.8|2144.5|2144.1|2143.8|2145.2|2144.9|2144.1|2143.8|60
1723745780000|2024-08-15 18:16:20|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|25
1723745790000|2024-08-15 18:16:30|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144|2143.7|16
1723745800000|2024-08-15 18:16:40|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.3|2144|15
1723745810000|2024-08-15 18:16:50|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|9
1723745820000|2024-08-15 18:17:00|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.3|2144|12
1723745830000|2024-08-15 18:17:10|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|29
1723745840000|2024-08-15 18:17:20|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|27
1723745850000|2024-08-15 18:17:30|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|29
1723745860000|2024-08-15 18:17:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|57
1723745870000|2024-08-15 18:17:50|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2144.9|2144.6|77
1723745880000|2024-08-15 18:18:00|2145.1|2144.8|2145.3|2145|2145.3|2145|2144.9|2144.6|12
1723745890000|2024-08-15 18:18:10|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|21
1723745900000|2024-08-15 18:18:20|2145.3|2145|2145.1|2144.8|2145.4|2145.1|2144.8|2144.5|6
1723745910000|2024-08-15 18:18:30|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|9
1723745920000|2024-08-15 18:18:40|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.8|2144.5|11
1723745930000|2024-08-15 18:18:50|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|10
1723745940000|2024-08-15 18:19:00|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|10
1723745950000|2024-08-15 18:19:10|2145.4|2145.1|2144.9|2144.6|2145.4|2145.1|2144.8|2144.5|7
1723745960000|2024-08-15 18:19:20|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|10
1723745970000|2024-08-15 18:19:30|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|12
1723745980000|2024-08-15 18:19:40|2145.3|2145|2145.7|2145.4|2145.7|2145.4|2145.3|2145|16
1723745990000|2024-08-15 18:19:50|2145.6|2145.3|2145.8|2145.5|2146|2145.7|2145.6|2145.3|37
1723746000000|2024-08-15 18:20:00|2145.9|2145.6|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|20
1723746010000|2024-08-15 18:20:10|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|13
1723746020000|2024-08-15 18:20:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|14
1723746030000|2024-08-15 18:20:30|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|21
1723746040000|2024-08-15 18:20:40|2145.3|2145|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|13
1723746050000|2024-08-15 18:20:50|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|14
1723746060000|2024-08-15 18:21:00|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|19
1723746070000|2024-08-15 18:21:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|15
1723746080000|2024-08-15 18:21:20|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|44
1723746090000|2024-08-15 18:21:30|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|8
1723746100000|2024-08-15 18:21:40|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|12
1723746110000|2024-08-15 18:21:50|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.3|2145|29
1723746120000|2024-08-15 18:22:00|2145.4|2145.1|2145.1|2144.8|2145.5|2145.2|2145|2144.7|12
1723746130000|2024-08-15 18:22:10|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|9
1723746140000|2024-08-15 18:22:20|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.3|2144|23
1723746150000|2024-08-15 18:22:30|2144.3|2144|2144.9|2144.6|2144.9|2144.6|2144.3|2144|19
1723746160000|2024-08-15 18:22:40|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|22
1723746170000|2024-08-15 18:22:50|2145.2|2144.9|2145|2144.7|2145.3|2145|2144.9|2144.6|22
1723746180000|2024-08-15 18:23:00|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145|2144.7|4
1723746190000|2024-08-15 18:23:10|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|14
1723746200000|2024-08-15 18:23:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|23
1723746210000|2024-08-15 18:23:30|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|11
1723746220000|2024-08-15 18:23:40|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.5|2145.2|42
1723746230000|2024-08-15 18:23:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|5
1723746240000|2024-08-15 18:24:00|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|13
1723746250000|2024-08-15 18:24:10|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|138
1723746260000|2024-08-15 18:24:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145|2144.7|13
1723746270000|2024-08-15 18:24:30|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|1
1723746280000|2024-08-15 18:24:40|2145.3|2145|2145.6|2145.3|2145.7|2145.4|2145.2|2144.9|13
1723746290000|2024-08-15 18:24:50|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|21
1723746300000|2024-08-15 18:25:00|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|16
1723746310000|2024-08-15 18:25:10|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|20
1723746320000|2024-08-15 18:25:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|25
1723746330000|2024-08-15 18:25:30|2145.9|2145.6|2146.3|2146|2146.4|2146.1|2145.7|2145.4|51
1723746340000|2024-08-15 18:25:40|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|32
1723746350000|2024-08-15 18:25:50|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2146|2145.7|23
1723746360000|2024-08-15 18:26:00|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146|2145.7|17
1723746370000|2024-08-15 18:26:10|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146|2145.7|10
1723746380000|2024-08-15 18:26:20|2146.3|2146|2145.8|2145.5|2146.3|2146|2145.8|2145.5|51
1723746390000|2024-08-15 18:26:30|2145.7|2145.4|2145.9|2145.6|2146|2145.7|2145.7|2145.4|16
1723746400000|2024-08-15 18:26:40|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|12
1723746410000|2024-08-15 18:26:50|2146|2145.7|2146|2145.7|2146.1|2145.8|2145.9|2145.6|15
1723746420000|2024-08-15 18:27:00|2145.9|2145.6|2145.6|2145.3|2146|2145.7|2145.6|2145.3|15
1723746430000|2024-08-15 18:27:10|2145.7|2145.4|2145.5|2145.2|2145.8|2145.5|2145.4|2145.1|14
1723746440000|2024-08-15 18:27:20|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|12
1723746450000|2024-08-15 18:27:30|2145.6|2145.3|2146.1|2145.8|2146.2|2145.9|2145.5|2145.2|28
1723746460000|2024-08-15 18:27:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146|2145.7|8
1723746470000|2024-08-15 18:27:50|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.7|2145.4|25
1723746480000|2024-08-15 18:28:00|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|13
1723746490000|2024-08-15 18:28:10|2146|2145.7|2146.3|2146|2146.4|2146.1|2146|2145.7|27
1723746500000|2024-08-15 18:28:20|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.2|2145.9|291
1723746510000|2024-08-15 18:28:30|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|17
1723746520000|2024-08-15 18:28:40|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|14
1723746530000|2024-08-15 18:28:50|2146.5|2146.2|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|23
1723746540000|2024-08-15 18:29:00|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|19
1723746550000|2024-08-15 18:29:10|2146.7|2146.4|2147|2146.7|2147.1|2146.8|2146.6|2146.3|28
1723746560000|2024-08-15 18:29:20|2146.9|2146.6|2146.8|2146.5|2147|2146.7|2146.7|2146.4|10
1723746570000|2024-08-15 18:29:30|2146.7|2146.4|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|19
1723746580000|2024-08-15 18:29:40|2146.7|2146.4|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|10
1723746590000|2024-08-15 18:29:50|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146|2145.7|32
1723746600000|2024-08-15 18:30:00|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146|2145.7|54
1723746610000|2024-08-15 18:30:10|2146.1|2145.8|2146.3|2146|2146.4|2146.1|2146|2145.7|13
1723746620000|2024-08-15 18:30:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|5
1723746630000|2024-08-15 18:30:30|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.1|2145.8|14
1723746640000|2024-08-15 18:30:40|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|2
1723746650000|2024-08-15 18:30:50|2146.2|2145.9|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|17
1723746660000|2024-08-15 18:31:00|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|7
1723746670000|2024-08-15 18:31:10|2146.3|2146|2145.5|2145.2|2146.3|2146|2145.5|2145.2|100
1723746680000|2024-08-15 18:31:20|2145.4|2145.1|2145.4|2145.1|2145.8|2145.5|2145.2|2144.9|94
1723746690000|2024-08-15 18:31:30|2145.5|2145.2|2145.5|2145.2|2145.7|2145.4|2145.3|2145|58
1723746700000|2024-08-15 18:31:40|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.3|2145|93
1723746710000|2024-08-15 18:31:50|2145.3|2145|2145.2|2144.9|2145.6|2145.3|2145.1|2144.8|64
1723746720000|2024-08-15 18:32:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|81
1723746730000|2024-08-15 18:32:10|2145.2|2144.9|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|15
1723746740000|2024-08-15 18:32:20|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.2|2144.9|21
1723746750000|2024-08-15 18:32:30|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.9|2144.6|92
1723746760000|2024-08-15 18:32:40|2144.9|2144.6|2144.8|2144.5|2145.2|2144.9|2144.7|2144.4|114
1723746770000|2024-08-15 18:32:50|2144.9|2144.6|2144.5|2144.2|2145.1|2144.8|2144.5|2144.2|81
1723746780000|2024-08-15 18:33:00|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.3|2144|24
1723746790000|2024-08-15 18:33:10|2144.7|2144.4|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|12
1723746800000|2024-08-15 18:33:20|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|92
1723746810000|2024-08-15 18:33:30|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|8
1723746820000|2024-08-15 18:33:40|2144.7|2144.4|2144.7|2144.4|2145|2144.7|2144.5|2144.2|125
1723746830000|2024-08-15 18:33:50|2144.6|2144.3|2144.9|2144.6|2145|2144.7|2144.5|2144.2|16
1723746840000|2024-08-15 18:34:00|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|92
1723746850000|2024-08-15 18:34:10|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|17
1723746860000|2024-08-15 18:34:20|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.2|2143.9|38
1723746870000|2024-08-15 18:34:30|2144.2|2143.9|2143.8|2143.5|2144.3|2144|2143.7|2143.4|457
1723746880000|2024-08-15 18:34:40|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.7|2143.4|170
1723746890000|2024-08-15 18:34:50|2144.1|2143.8|2143.5|2143.2|2144.2|2143.9|2143.4|2143.1|166
1723746900000|2024-08-15 18:35:00|2143.6|2143.3|2144.2|2143.9|2144.2|2143.9|2143.5|2143.2|27
1723746910000|2024-08-15 18:35:10|2144.4|2144.1|2144.5|2144.2|2144.7|2144.4|2144.3|2144|80
1723746920000|2024-08-15 18:35:20|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|45
1723746930000|2024-08-15 18:35:30|2144|2143.7|2144.4|2144.1|2144.4|2144.1|2143.9|2143.6|70
1723746940000|2024-08-15 18:35:40|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|31
1723746950000|2024-08-15 18:35:50|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|22
1723746960000|2024-08-15 18:36:00|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.9|2144.6|28
1723746970000|2024-08-15 18:36:10|2145.1|2144.8|2145.4|2145.1|2145.5|2145.2|2145|2144.7|25
1723746980000|2024-08-15 18:36:20|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|35
1723746990000|2024-08-15 18:36:30|||||||||53
1723747000000|2024-08-15 18:36:40|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|16
1723747010000|2024-08-15 18:36:50|2145.6|2145.3|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|41
1723747020000|2024-08-15 18:37:00|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.8|2145.5|29
1723747030000|2024-08-15 18:37:10|2146|2145.7|2146|2145.7|2146.2|2145.9|2145.9|2145.6|29
1723747040000|2024-08-15 18:37:20|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146|2145.7|11
1723747050000|2024-08-15 18:37:30|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|11
1723747060000|2024-08-15 18:37:40|2146|2145.7|2145.7|2145.4|2146.1|2145.8|2145.6|2145.3|16
1723747070000|2024-08-15 18:37:50|2145.6|2145.3|2145.4|2145.1|2145.7|2145.4|2145.3|2145|24
1723747080000|2024-08-15 18:38:00|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|6
1723747090000|2024-08-15 18:38:10|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|10
1723747100000|2024-08-15 18:38:20|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|7
1723747110000|2024-08-15 18:38:30|2146|2145.7|2146|2145.7|2146.1|2145.8|2145.9|2145.6|8
1723747120000|2024-08-15 18:38:40|2146.1|2145.8|2145.7|2145.4|2146.1|2145.8|2145.6|2145.3|9
1723747130000|2024-08-15 18:38:50|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|5
1723747140000|2024-08-15 18:39:00|2146|2145.7|2146|2145.7|2146|2145.7|2145.8|2145.5|16
1723747150000|2024-08-15 18:39:10|2145.9|2145.6|2145.9|2145.6|2146.1|2145.8|2145.8|2145.5|15
1723747160000|2024-08-15 18:39:20|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|6
1723747170000|2024-08-15 18:39:30|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|26
1723747180000|2024-08-15 18:39:40|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|10
1723747190000|2024-08-15 18:39:50|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|5
1723747200000|2024-08-15 18:40:00|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.2|2145.9|24
1723747210000|2024-08-15 18:40:10|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|15
1723747220000|2024-08-15 18:40:20|2146.9|2146.6|2147.4|2147.1|2147.5|2147.2|2146.9|2146.6|68
1723747230000|2024-08-15 18:40:30|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.1|2146.8|24
1723747240000|2024-08-15 18:40:40|2147.1|2146.8|2147|2146.7|2147.3|2147|2147|2146.7|12
1723747250000|2024-08-15 18:40:50|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|5
1723747260000|2024-08-15 18:41:00|2147|2146.7|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|18
1723747270000|2024-08-15 18:41:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147|2146.7|18
1723747280000|2024-08-15 18:41:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|3
1723747290000|2024-08-15 18:41:30|2147.1|2146.8|2146.8|2146.5|2147.2|2146.9|2146.7|2146.4|12
1723747300000|2024-08-15 18:41:40|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.5|2146.2|42
1723747310000|2024-08-15 18:41:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|6
1723747320000|2024-08-15 18:42:00|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|10
1723747330000|2024-08-15 18:42:10|2147.2|2146.9|2147.1|2146.8|2147.3|2147|2147.1|2146.8|13
1723747340000|2024-08-15 18:42:20|2147|2146.7|2147.5|2147.2|2147.6|2147.3|2147|2146.7|9
1723747350000|2024-08-15 18:42:30|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|11
1723747360000|2024-08-15 18:42:40|2147.9|2147.6|2148|2147.7|2148.1|2147.8|2147.9|2147.6|14
1723747370000|2024-08-15 18:42:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|21
1723747380000|2024-08-15 18:43:00|2147.9|2147.6|2148.1|2147.8|2148.2|2147.9|2147.9|2147.6|26
1723747390000|2024-08-15 18:43:10|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|32
1723747400000|2024-08-15 18:43:20|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|23
1723747410000|2024-08-15 18:43:30|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.1|2147.8|30
1723747420000|2024-08-15 18:43:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|13
1723747430000|2024-08-15 18:43:50|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.2|2147.9|14
1723747440000|2024-08-15 18:44:00|2148.1|2147.8|2148.3|2148|2148.4|2148.1|2148|2147.7|59
1723747450000|2024-08-15 18:44:10|2148.2|2147.9|2148|2147.7|2148.4|2148.1|2148|2147.7|21
1723747460000|2024-08-15 18:44:20|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|14
1723747470000|2024-08-15 18:44:30|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|14
1723747480000|2024-08-15 18:44:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|5
1723747490000|2024-08-15 18:44:50|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|10
1723747500000|2024-08-15 18:45:00|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|29
1723747510000|2024-08-15 18:45:10|2148.4|2148.1|2148.5|2148.2|2148.5|2148.2|2148.3|2148|27
1723747520000|2024-08-15 18:45:20|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|33
1723747530000|2024-08-15 18:45:30|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|41
1723747540000|2024-08-15 18:45:40|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|36
1723747550000|2024-08-15 18:45:50|2148.4|2148.1|2148.3|2148|2148.6|2148.3|2148.3|2148|27
1723747560000|2024-08-15 18:46:00|2148.2|2147.9|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|30
1723747570000|2024-08-15 18:46:10|2148.6|2148.3|2148.7|2148.4|2149|2148.7|2148.6|2148.3|35
1723747580000|2024-08-15 18:46:20|2148.6|2148.3|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|9
1723747590000|2024-08-15 18:46:30|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|24
1723747600000|2024-08-15 18:46:40|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|30
1723747610000|2024-08-15 18:46:50|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.1|2148.8|18
1723747620000|2024-08-15 18:47:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|23
1723747630000|2024-08-15 18:47:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|16
1723747640000|2024-08-15 18:47:20|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149|2148.7|20
1723747650000|2024-08-15 18:47:30|2149.3|2149|2149.5|2149.2|2149.5|2149.2|2149.3|2149|71
1723747660000|2024-08-15 18:47:40|2149.4|2149.1|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|14
1723747670000|2024-08-15 18:47:50|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|23
1723747680000|2024-08-15 18:48:00|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|10
1723747690000|2024-08-15 18:48:10|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|10
1723747700000|2024-08-15 18:48:20|2149.5|2149.2|2149.7|2149.4|2149.7|2149.4|2149.4|2149.1|24
1723747710000|2024-08-15 18:48:30|2149.6|2149.3|2149.8|2149.5|2149.8|2149.5|2149.6|2149.3|10
1723747720000|2024-08-15 18:48:40|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|16
1723747730000|2024-08-15 18:48:50|2149.8|2149.5|2149.9|2149.6|2150|2149.7|2149.7|2149.4|57
1723747740000|2024-08-15 18:49:00|2150|2149.7|2150|2149.7|2150|2149.7|2149.8|2149.5|22
1723747750000|2024-08-15 18:49:10|2149.9|2149.6|2150|2149.7|2150|2149.7|2149.9|2149.6|20
1723747760000|2024-08-15 18:49:20|2149.9|2149.6|2149.7|2149.4|2149.9|2149.6|2149.7|2149.4|21
1723747770000|2024-08-15 18:49:30|2149.8|2149.5|2150|2149.7|2150|2149.7|2149.7|2149.4|19
1723747780000|2024-08-15 18:49:40|2150.1|2149.8|2150.1|2149.8|2150.1|2149.8|2150|2149.7|9
1723747790000|2024-08-15 18:49:50|2150|2149.7|2150.2|2149.9|2150.2|2149.9|2150|2149.7|15
1723747800000|2024-08-15 18:50:00|2150.1|2149.8|2149.6|2149.3|2150.2|2149.9|2149.5|2149.2|75
1723747810000|2024-08-15 18:50:10|2149.5|2149.2|2148.7|2148.4|2149.5|2149.2|2148.4|2148.1|100
1723747820000|2024-08-15 18:50:20|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.7|2148.4|39
1723747830000|2024-08-15 18:50:30|2148.9|2148.6|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|47
1723747840000|2024-08-15 18:50:40|2149|2148.7|2149.1|2148.8|2149.2|2148.9|2148.9|2148.6|18
1723747850000|2024-08-15 18:50:50|2149|2148.7|2149.3|2149|2149.3|2149|2148.9|2148.6|26
1723747860000|2024-08-15 18:51:00|2149.2|2148.9|2148.3|2148|2149.2|2148.9|2148.2|2147.9|48
1723747870000|2024-08-15 18:51:10|2148.4|2148.1|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|16
1723747880000|2024-08-15 18:51:20|2148|2147.7|2148.1|2147.8|2148.3|2148|2147.8|2147.5|32
1723747890000|2024-08-15 18:51:30|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|5
1723747900000|2024-08-15 18:51:40|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|10
1723747910000|2024-08-15 18:51:50|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.2|2146.9|168
1723747920000|2024-08-15 18:52:00|2147.6|2147.3|2147.5|2147.2|2148.2|2147.9|2147.3|2147|69
1723747930000|2024-08-15 18:52:10|2147.4|2147.1|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|24
1723747940000|2024-08-15 18:52:20|2147.5|2147.2|2147.4|2147.1|2147.8|2147.5|2147.3|2147|46
1723747950000|2024-08-15 18:52:30|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|11
1723747960000|2024-08-15 18:52:40|2147|2146.7|2147|2146.7|2147.1|2146.8|2147|2146.7|41
1723747970000|2024-08-15 18:52:50|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|5
1723747980000|2024-08-15 18:53:00|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|23
1723747990000|2024-08-15 18:53:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|15
1723748000000|2024-08-15 18:53:20|2147.7|2147.4|2147.9|2147.6|2148|2147.7|2147.7|2147.4|15
1723748010000|2024-08-15 18:53:30|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|7
1723748020000|2024-08-15 18:53:40|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|51
1723748030000|2024-08-15 18:53:50|2148.2|2147.9|2148.5|2148.2|2148.6|2148.3|2148.2|2147.9|23
1723748040000|2024-08-15 18:54:00|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|26
1723748050000|2024-08-15 18:54:10|2148.6|2148.3|2148.8|2148.5|2149|2148.7|2148.5|2148.2|44
1723748060000|2024-08-15 18:54:20|2148.7|2148.4|2149|2148.7|2149.1|2148.8|2148.7|2148.4|27
1723748070000|2024-08-15 18:54:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|12
1723748080000|2024-08-15 18:54:40|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|44
1723748090000|2024-08-15 18:54:50|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.5|2148.2|30
1723748100000|2024-08-15 18:55:00|2148.5|2148.2|2148.8|2148.5|2148.8|2148.5|2148.3|2148|84
1723748110000|2024-08-15 18:55:10|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.6|2148.3|27
1723748120000|2024-08-15 18:55:20|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|21
1723748130000|2024-08-15 18:55:30|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|14
1723748140000|2024-08-15 18:55:40|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2148.6|2148.3|54
1723748150000|2024-08-15 18:55:50|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.8|2148.5|24
1723748160000|2024-08-15 18:56:00|2148.8|2148.5|2148.8|2148.5|2149|2148.7|2148.6|2148.3|23
1723748170000|2024-08-15 18:56:10|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|14
1723748180000|2024-08-15 18:56:20|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|9
1723748190000|2024-08-15 18:56:30|2148.9|2148.6|2148.7|2148.4|2149|2148.7|2148.6|2148.3|9
1723748200000|2024-08-15 18:56:40|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.6|2148.3|11
1723748210000|2024-08-15 18:56:50|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|14
1723748220000|2024-08-15 18:57:00|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|6
1723748230000|2024-08-15 18:57:10|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|50
1723748240000|2024-08-15 18:57:20|2148.2|2147.9|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|44
1723748250000|2024-08-15 18:57:30|2148.3|2148|2148.5|2148.2|2148.6|2148.3|2148.3|2148|31
1723748260000|2024-08-15 18:57:40|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|54
1723748270000|2024-08-15 18:57:50|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.2|2147.9|38
1723748280000|2024-08-15 18:58:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|17
1723748290000|2024-08-15 18:58:10|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.3|2148|29
1723748300000|2024-08-15 18:58:20|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|41
1723748310000|2024-08-15 18:58:30|2148.5|2148.2|2148|2147.7|2148.5|2148.2|2148|2147.7|35
1723748320000|2024-08-15 18:58:40|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|30
1723748330000|2024-08-15 18:58:50|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|13
1723748340000|2024-08-15 18:59:00|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|37
1723748350000|2024-08-15 18:59:10|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|30
1723748360000|2024-08-15 18:59:20|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|19
1723748370000|2024-08-15 18:59:30|2148.5|2148.2|2148.7|2148.4|2148.7|2148.4|2148.5|2148.2|40
1723748380000|2024-08-15 18:59:40|2148.8|2148.5|2148.9|2148.6|2149|2148.7|2148.7|2148.4|58
1723748390000|2024-08-15 18:59:50|2148.8|2148.5|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|10
1723748400000|2024-08-15 19:00:00|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2147.6|2147.3|64
1723748410000|2024-08-15 19:00:10|2147.9|2147.6|2148.2|2147.9|2148.3|2148|2147.7|2147.4|25
1723748420000|2024-08-15 19:00:20|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.5|2147.2|30
1723748430000|2024-08-15 19:00:30|2147.9|2147.6|2147.5|2147.2|2147.9|2147.6|2147.4|2147.1|43
1723748440000|2024-08-15 19:00:40|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|20
1723748450000|2024-08-15 19:00:50|2147.4|2147.1|2146.8|2146.5|2147.4|2147.1|2146.4|2146.1|67
1723748460000|2024-08-15 19:01:00|2146.9|2146.6|2147.3|2147|2147.3|2147|2146.6|2146.3|29
1723748470000|2024-08-15 19:01:10|2147.2|2146.9|2147.3|2147|2147.3|2147|2146.9|2146.6|18
1723748480000|2024-08-15 19:01:20|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|16
1723748490000|2024-08-15 19:01:30|2147.3|2147|2147.6|2147.3|2147.7|2147.4|2147.3|2147|59
1723748500000|2024-08-15 19:01:40|2147.5|2147.2|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|30
1723748510000|2024-08-15 19:01:50|2147.5|2147.2|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|18
1723748520000|2024-08-15 19:02:00|2147.1|2146.8|2147.6|2147.3|2147.6|2147.3|2147|2146.7|14
1723748530000|2024-08-15 19:02:10|2147.7|2147.4|2147.1|2146.8|2147.7|2147.4|2147.1|2146.8|11
1723748540000|2024-08-15 19:02:20|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.6|2146.3|29
1723748550000|2024-08-15 19:02:30|2147|2146.7|2146.6|2146.3|2147|2146.7|2146.6|2146.3|28
1723748560000|2024-08-15 19:02:40|2146.8|2146.5|2147|2146.7|2147.1|2146.8|2146.8|2146.5|41
1723748570000|2024-08-15 19:02:50|2146.8|2146.5|2146.3|2146|2146.8|2146.5|2146.3|2146|59
1723748580000|2024-08-15 19:03:00|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|18
1723748590000|2024-08-15 19:03:10|2146.4|2146.1|2146.3|2146|2146.6|2146.3|2146.3|2146|14
1723748600000|2024-08-15 19:03:20|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|13
1723748610000|2024-08-15 19:03:30|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.2|2145.9|30
1723748620000|2024-08-15 19:03:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146|2145.7|17
1723748630000|2024-08-15 19:03:50|2146|2145.7|2146|2145.7|2146|2145.7|2145.9|2145.6|15
1723748640000|2024-08-15 19:04:00|2145.9|2145.6|2145.4|2145.1|2145.9|2145.6|2145.4|2145.1|37
1723748650000|2024-08-15 19:04:10|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|26
1723748660000|2024-08-15 19:04:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|18
1723748670000|2024-08-15 19:04:30|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|34
1723748680000|2024-08-15 19:04:40|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|32
1723748690000|2024-08-15 19:04:50|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|32
1723748700000|2024-08-15 19:05:00|2145.7|2145.4|2145.9|2145.6|2146.1|2145.8|2145.7|2145.4|43
1723748710000|2024-08-15 19:05:10|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.5|2145.2|39
1723748720000|2024-08-15 19:05:20|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.7|2145.4|57
1723748730000|2024-08-15 19:05:30|2146.3|2146|2145.9|2145.6|2146.3|2146|2145.6|2145.3|52
1723748740000|2024-08-15 19:05:40|2145.8|2145.5|2146|2145.7|2146.1|2145.8|2145.8|2145.5|52
1723748750000|2024-08-15 19:05:50|2146.1|2145.8|2146.6|2146.3|2146.8|2146.5|2146.1|2145.8|48
1723748760000|2024-08-15 19:06:00|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|46
1723748770000|2024-08-15 19:06:10|2146.3|2146|2146.2|2145.9|2146.3|2146|2145.9|2145.6|35
1723748780000|2024-08-15 19:06:20|2146.1|2145.8|2146.5|2146.2|2146.5|2146.2|2146|2145.7|23
1723748790000|2024-08-15 19:06:30|2146.6|2146.3|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|50
1723748800000|2024-08-15 19:06:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.3|2146|14
1723748810000|2024-08-15 19:06:50|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|32
1723748820000|2024-08-15 19:07:00|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|19
1723748830000|2024-08-15 19:07:10|2146.8|2146.5|2146.1|2145.8|2146.8|2146.5|2146.1|2145.8|23
1723748840000|2024-08-15 19:07:20|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2145.7|2145.4|38
1723748850000|2024-08-15 19:07:30|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|20
1723748860000|2024-08-15 19:07:40|2146.4|2146.1|2145.9|2145.6|2146.4|2146.1|2145.9|2145.6|21
1723748870000|2024-08-15 19:07:50|2146|2145.7|2146.2|2145.9|2146.3|2146|2145.9|2145.6|18
1723748880000|2024-08-15 19:08:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|6
1723748890000|2024-08-15 19:08:10|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|34
1723748900000|2024-08-15 19:08:20|2145.7|2145.4|2145.3|2145|2145.7|2145.4|2145.2|2144.9|46
1723748910000|2024-08-15 19:08:30|2145.2|2144.9|2144.9|2144.6|2145.3|2145|2144.9|2144.6|38
1723748920000|2024-08-15 19:08:40|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|37
1723748930000|2024-08-15 19:08:50|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|46
1723748940000|2024-08-15 19:09:00|2144.7|2144.4|2145.2|2144.9|2145.2|2144.9|2144.6|2144.3|75
1723748950000|2024-08-15 19:09:10|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2144.9|2144.6|23
1723748960000|2024-08-15 19:09:20|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|22
1723748970000|2024-08-15 19:09:30|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|4
1723748980000|2024-08-15 19:09:40|2145|2144.7|2145.2|2144.9|2145.3|2145|2144.9|2144.6|35
1723748990000|2024-08-15 19:09:50|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.7|2144.4|99
1723749000000|2024-08-15 19:10:00|2144.7|2144.4|2144.9|2144.6|2145|2144.7|2144.7|2144.4|34
1723749010000|2024-08-15 19:10:10|2144.8|2144.5|2144.7|2144.4|2145.1|2144.8|2144.7|2144.4|16
1723749020000|2024-08-15 19:10:20|2144.8|2144.5|2144.6|2144.3|2145|2144.7|2144.5|2144.2|19
1723749030000|2024-08-15 19:10:30|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|18
1723749040000|2024-08-15 19:10:40|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|29
1723749050000|2024-08-15 19:10:50|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|45
1723749060000|2024-08-15 19:11:00|2144|2143.7|2143.5|2143.2|2144|2143.7|2143.5|2143.2|105
1723749070000|2024-08-15 19:11:10|2143.4|2143.1|2143.6|2143.3|2144.1|2143.8|2143.4|2143.1|134
1723749080000|2024-08-15 19:11:20|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.1|2142.8|66
1723749090000|2024-08-15 19:11:30|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|51
1723749100000|2024-08-15 19:11:40|2143.7|2143.4|2143.1|2142.8|2143.7|2143.4|2143.1|2142.8|43
1723749110000|2024-08-15 19:11:50|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2143|2142.7|53
1723749120000|2024-08-15 19:12:00|2143|2142.7|2143.2|2142.9|2143.5|2143.2|2143|2142.7|48
1723749130000|2024-08-15 19:12:10|2143.3|2143|2143.1|2142.8|2143.3|2143|2143|2142.7|18
1723749140000|2024-08-15 19:12:20|2143.3|2143|2143.8|2143.5|2143.8|2143.5|2143.3|2143|50
1723749150000|2024-08-15 19:12:30|2143.9|2143.6|2143.6|2143.3|2144|2143.7|2143.6|2143.3|31
1723749160000|2024-08-15 19:12:40|2143.7|2143.4|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|30
1723749170000|2024-08-15 19:12:50|2143.2|2142.9|2143.1|2142.8|2143.5|2143.2|2143.1|2142.8|65
1723749180000|2024-08-15 19:13:00|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.7|2142.4|51
1723749190000|2024-08-15 19:13:10|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.1|2141.8|140
1723749200000|2024-08-15 19:13:20|2142.3|2142|2142.8|2142.5|2142.8|2142.5|2142.3|2142|18
1723749210000|2024-08-15 19:13:30|2142.7|2142.4|2143.3|2143|2143.3|2143|2142.7|2142.4|34
1723749220000|2024-08-15 19:13:40|2143.2|2142.9|2142.9|2142.6|2143.4|2143.1|2142.8|2142.5|51
1723749230000|2024-08-15 19:13:50|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|1
1723749240000|2024-08-15 19:14:00|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|25
1723749250000|2024-08-15 19:14:10|2143.1|2142.8|2142.7|2142.4|2143.2|2142.9|2142.6|2142.3|20
1723749260000|2024-08-15 19:14:20|2142.8|2142.5|2142.7|2142.4|2143|2142.7|2142.7|2142.4|26
1723749270000|2024-08-15 19:14:30|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|15
1723749280000|2024-08-15 19:14:40|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|3
1723749290000|2024-08-15 19:14:50|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.4|2142.1|25
1723749300000|2024-08-15 19:15:00|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.3|2142|42
1723749310000|2024-08-15 19:15:10|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.5|2142.2|38
1723749320000|2024-08-15 19:15:20|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|13
1723749330000|2024-08-15 19:15:30|2142.9|2142.6|2142.3|2142|2143|2142.7|2142.3|2142|88
1723749340000|2024-08-15 19:15:40|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.3|2142|17
1723749350000|2024-08-15 19:15:50|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2141.9|2141.6|108
1723749360000|2024-08-15 19:16:00|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|30
1723749370000|2024-08-15 19:16:10|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|14
1723749380000|2024-08-15 19:16:20|2142.9|2142.6|2143.1|2142.8|2143.3|2143|2142.9|2142.6|49
1723749390000|2024-08-15 19:16:30|2143|2142.7|2143.1|2142.8|2143.3|2143|2143|2142.7|62
1723749400000|2024-08-15 19:16:40|2143|2142.7|2143.3|2143|2143.3|2143|2142.9|2142.6|40
1723749410000|2024-08-15 19:16:50|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.2|2142.9|63
1723749420000|2024-08-15 19:17:00|2143.5|2143.2|2143.5|2143.2|2143.8|2143.5|2143.4|2143.1|82
1723749430000|2024-08-15 19:17:10|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|31
1723749440000|2024-08-15 19:17:20|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|41
1723749450000|2024-08-15 19:17:30|2143.6|2143.3|2143.6|2143.3|2143.8|2143.5|2143.5|2143.2|23
1723749460000|2024-08-15 19:17:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.3|2143|12
1723749470000|2024-08-15 19:17:50|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.5|2143.2|11
1723749480000|2024-08-15 19:18:00|2143.9|2143.6|2143.8|2143.5|2144.1|2143.8|2143.7|2143.4|80
1723749490000|2024-08-15 19:18:10|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|8
1723749500000|2024-08-15 19:18:20|2143.7|2143.4|2143.8|2143.5|2144.1|2143.8|2143.7|2143.4|41
1723749510000|2024-08-15 19:18:30|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|19
1723749520000|2024-08-15 19:18:40|2143.8|2143.5|2144.3|2144|2144.3|2144|2143.7|2143.4|29
1723749530000|2024-08-15 19:18:50|2144.2|2143.9|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|18
1723749540000|2024-08-15 19:19:00|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|84
1723749550000|2024-08-15 19:19:10|2144.6|2144.3|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|33
1723749560000|2024-08-15 19:19:20|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.8|2144.5|22
1723749570000|2024-08-15 19:19:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|67
1723749580000|2024-08-15 19:19:40|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|29
1723749590000|2024-08-15 19:19:50|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.5|2144.2|123
1723749600000|2024-08-15 19:20:00|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|46
1723749610000|2024-08-15 19:20:10|2145|2144.7|2145|2144.7|2145.2|2144.9|2145|2144.7|26
1723749620000|2024-08-15 19:20:20|2144.9|2144.6|2144.7|2144.4|2145|2144.7|2144.7|2144.4|37
1723749630000|2024-08-15 19:20:30|2144.6|2144.3|2144.3|2144|2144.7|2144.4|2144.2|2143.9|44
1723749640000|2024-08-15 19:20:40|2144.2|2143.9|2144.7|2144.4|2144.8|2144.5|2144.1|2143.8|30
1723749650000|2024-08-15 19:20:50|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|26
1723749660000|2024-08-15 19:21:00|2144.7|2144.4|2145|2144.7|2145.1|2144.8|2144.7|2144.4|30
1723749670000|2024-08-15 19:21:10|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|11
1723749680000|2024-08-15 19:21:20|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|29
1723749690000|2024-08-15 19:21:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|15
1723749700000|2024-08-15 19:21:40|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|10
1723749710000|2024-08-15 19:21:50|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.1|2144.8|60
1723749720000|2024-08-15 19:22:00|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145|2144.7|12
1723749730000|2024-08-15 19:22:10|2145|2144.7|2144.7|2144.4|2145.1|2144.8|2144.6|2144.3|31
1723749740000|2024-08-15 19:22:20|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|8
1723749750000|2024-08-15 19:22:30|2144.4|2144.1|2144.5|2144.2|2144.7|2144.4|2144.1|2143.8|92
1723749760000|2024-08-15 19:22:40|2144.6|2144.3|2144.5|2144.2|2144.7|2144.4|2144.4|2144.1|16
1723749770000|2024-08-15 19:22:50|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|13
1723749780000|2024-08-15 19:23:00|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|67
1723749790000|2024-08-15 19:23:10|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|11
1723749800000|2024-08-15 19:23:20|2144.9|2144.6|2145.5|2145.2|2145.5|2145.2|2144.9|2144.6|57
1723749810000|2024-08-15 19:23:30|2145.6|2145.3|2145|2144.7|2145.6|2145.3|2145|2144.7|92
1723749820000|2024-08-15 19:23:40|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145|2144.7|117
1723749830000|2024-08-15 19:23:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|82
1723749840000|2024-08-15 19:24:00|2145.6|2145.3|2145.7|2145.4|2145.9|2145.6|2145.4|2145.1|44
1723749850000|2024-08-15 19:24:10|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|18
1723749860000|2024-08-15 19:24:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145|2144.7|36
1723749870000|2024-08-15 19:24:30|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|21
1723749880000|2024-08-15 19:24:40|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|13
1723749890000|2024-08-15 19:24:50|2145.4|2145.1|2145.2|2144.9|2145.5|2145.2|2145.1|2144.8|21
1723749900000|2024-08-15 19:25:00|2145.3|2145|2145|2144.7|2145.3|2145|2144.8|2144.5|40
1723749910000|2024-08-15 19:25:10|2144.9|2144.6|2144.6|2144.3|2145|2144.7|2144.5|2144.2|16
1723749920000|2024-08-15 19:25:20|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|19
1723749930000|2024-08-15 19:25:30|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|54
1723749940000|2024-08-15 19:25:40|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.8|2144.5|17
1723749950000|2024-08-15 19:25:50|2145.1|2144.8|2144.7|2144.4|2145.1|2144.8|2144.7|2144.4|27
1723749960000|2024-08-15 19:26:00|2144.8|2144.5|2144.7|2144.4|2145|2144.7|2144.6|2144.3|32
1723749970000|2024-08-15 19:26:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|37
1723749980000|2024-08-15 19:26:20|2144.9|2144.6|2144.9|2144.6|2145.1|2144.8|2144.7|2144.4|44
1723749990000|2024-08-15 19:26:30|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|28
1723750000000|2024-08-15 19:26:40|2144.6|2144.3|2144.2|2143.9|2144.6|2144.3|2144.2|2143.9|19
1723750010000|2024-08-15 19:26:50|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|47
1723750020000|2024-08-15 19:27:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.3|2144|36
1723750030000|2024-08-15 19:27:10|2144.4|2144.1|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|52
1723750040000|2024-08-15 19:27:20|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|40
1723750050000|2024-08-15 19:27:30|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2143.9|2143.6|46
1723750060000|2024-08-15 19:27:40|2144.1|2143.8|2144|2143.7|2144.3|2144|2144|2143.7|24
1723750070000|2024-08-15 19:27:50|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.9|2143.6|73
1723750080000|2024-08-15 19:28:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|32
1723750090000|2024-08-15 19:28:10|2144.2|2143.9|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|37
1723750100000|2024-08-15 19:28:20|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|6
1723750110000|2024-08-15 19:28:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.2|2143.9|21
1723750120000|2024-08-15 19:28:40|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|33
1723750130000|2024-08-15 19:28:50|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|38
1723750140000|2024-08-15 19:29:00|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|7
1723750150000|2024-08-15 19:29:10|2144.6|2144.3|2145|2144.7|2145.1|2144.8|2144.6|2144.3|56
1723750160000|2024-08-15 19:29:20|2144.9|2144.6|2144.8|2144.5|2145.1|2144.8|2144.7|2144.4|21
1723750170000|2024-08-15 19:29:30|2144.7|2144.4|2144.1|2143.8|2144.7|2144.4|2144.1|2143.8|188
1723750180000|2024-08-15 19:29:40|2144.4|2144.1|2144.5|2144.2|2144.6|2144.3|2144.3|2144|43
1723750190000|2024-08-15 19:29:50|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.3|2144|26
1723750200000|2024-08-15 19:30:00|2144.3|2144|2144.1|2143.8|2144.4|2144.1|2143.9|2143.6|76
1723750210000|2024-08-15 19:30:10|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.1|2143.8|24
1723750220000|2024-08-15 19:30:20|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|46
1723750230000|2024-08-15 19:30:30|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|17
1723750240000|2024-08-15 19:30:40|2144.7|2144.4|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|58
1723750250000|2024-08-15 19:30:50|2144.8|2144.5|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|38
1723750260000|2024-08-15 19:31:00|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|38
1723750270000|2024-08-15 19:31:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|52
1723750280000|2024-08-15 19:31:20|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|35
1723750290000|2024-08-15 19:31:30|2144.8|2144.5|2144.9|2144.6|2145.1|2144.8|2144.7|2144.4|31
1723750300000|2024-08-15 19:31:40|2145|2144.7|2144.3|2144|2145|2144.7|2144.3|2144|62
1723750310000|2024-08-15 19:31:50|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|18
1723750320000|2024-08-15 19:32:00|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.3|2144|72
1723750330000|2024-08-15 19:32:10|2144.5|2144.2|2144.3|2144|2144.6|2144.3|2144.3|2144|68
1723750340000|2024-08-15 19:32:20|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.9|2143.6|61
1723750350000|2024-08-15 19:32:30|2144.1|2143.8|2144.1|2143.8|2144.4|2144.1|2144|2143.7|39
1723750360000|2024-08-15 19:32:40|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2144|2143.7|16
1723750370000|2024-08-15 19:32:50|2144.2|2143.9|2144|2143.7|2144.3|2144|2144|2143.7|68
1723750380000|2024-08-15 19:33:00|2144.2|2143.9|2144.1|2143.8|2144.3|2144|2143.9|2143.6|106
1723750390000|2024-08-15 19:33:10|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.6|2143.3|114
1723750400000|2024-08-15 19:33:20|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|48
1723750410000|2024-08-15 19:33:30|2143.7|2143.4|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|25
1723750420000|2024-08-15 19:33:40|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|58
1723750430000|2024-08-15 19:33:50|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|21
1723750440000|2024-08-15 19:34:00|2143.5|2143.2|2144|2143.7|2144.1|2143.8|2143.5|2143.2|51
1723750450000|2024-08-15 19:34:10|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.7|2143.4|27
1723750460000|2024-08-15 19:34:20|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|27
1723750470000|2024-08-15 19:34:30|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|24
1723750480000|2024-08-15 19:34:40|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|24
1723750490000|2024-08-15 19:34:50|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143|2142.7|112
1723750500000|2024-08-15 19:35:00|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.1|2142.8|86
1723750510000|2024-08-15 19:35:10|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2142.7|2142.4|112
1723750520000|2024-08-15 19:35:20|2143|2142.7|2142.7|2142.4|2143.1|2142.8|2142.7|2142.4|17
1723750530000|2024-08-15 19:35:30|2142.8|2142.5|2142.8|2142.5|2143.2|2142.9|2142.8|2142.5|21
1723750540000|2024-08-15 19:35:40|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.2|2141.9|142
1723750550000|2024-08-15 19:35:50|2142.3|2142|2142.3|2142|2142.4|2142.1|2142.2|2141.9|87
1723750560000|2024-08-15 19:36:00|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|33
1723750570000|2024-08-15 19:36:10|2142.3|2142|2142.4|2142.1|2142.6|2142.3|2142.2|2141.9|41
1723750580000|2024-08-15 19:36:20|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|37
1723750590000|2024-08-15 19:36:30|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.1|2141.8|36
1723750600000|2024-08-15 19:36:40|2142.3|2142|2142.5|2142.2|2142.7|2142.4|2142.3|2142|61
1723750610000|2024-08-15 19:36:50|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|42
1723750620000|2024-08-15 19:37:00|2142.7|2142.4|2142.1|2141.8|2142.7|2142.4|2142.1|2141.8|77
1723750630000|2024-08-15 19:37:10|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.9|2141.6|51
1723750640000|2024-08-15 19:37:20|2141.9|2141.6|2142.6|2142.3|2142.8|2142.5|2141.9|2141.6|140
1723750650000|2024-08-15 19:37:30|2142.5|2142.2|2142.2|2141.9|2142.5|2142.2|2142.1|2141.8|20
1723750660000|2024-08-15 19:37:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2141.7|2141.4|46
1723750670000|2024-08-15 19:37:50|||||||||31
1723750680000|2024-08-15 19:38:00|2142.3|2142|2142.8|2142.5|2142.8|2142.5|2142.2|2141.9|63
1723750690000|2024-08-15 19:38:10|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|33
1723750700000|2024-08-15 19:38:20|2142.6|2142.3|2142.7|2142.4|2143|2142.7|2142.6|2142.3|52
1723750710000|2024-08-15 19:38:30|2142.8|2142.5|2142.7|2142.4|2143|2142.7|2142.7|2142.4|51
1723750720000|2024-08-15 19:38:40|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|24
1723750730000|2024-08-15 19:38:50|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|21
1723750740000|2024-08-15 19:39:00|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.4|2142.1|44
1723750750000|2024-08-15 19:39:10|2142.5|2142.2|2142.2|2141.9|2142.5|2142.2|2142.1|2141.8|29
1723750760000|2024-08-15 19:39:20|2142.1|2141.8|2142.3|2142|2142.3|2142|2142.1|2141.8|49
1723750770000|2024-08-15 19:39:30|2142.2|2141.9|2142.2|2141.9|2142.3|2142|2142.1|2141.8|32
1723750780000|2024-08-15 19:39:40|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|17
1723750790000|2024-08-15 19:39:50|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|64
1723750800000|2024-08-15 19:40:00|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.3|2142|103
1723750810000|2024-08-15 19:40:10|2142.5|2142.2|2142.3|2142|2142.6|2142.3|2142.1|2141.8|48
1723750820000|2024-08-15 19:40:20|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|62
1723750830000|2024-08-15 19:40:30|2142.2|2141.9|2141.7|2141.4|2142.2|2141.9|2141.5|2141.2|97
1723750840000|2024-08-15 19:40:40|2141.6|2141.3|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|38
1723750850000|2024-08-15 19:40:50|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.2|2140.9|71
1723750860000|2024-08-15 19:41:00|2141.4|2141.1|2141.3|2141|2141.5|2141.2|2141.1|2140.8|51
1723750870000|2024-08-15 19:41:10|2141.5|2141.2|2141.4|2141.1|2141.7|2141.4|2141.3|2141|76
1723750880000|2024-08-15 19:41:20|2141.6|2141.3|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|41
1723750890000|2024-08-15 19:41:30|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.1|2140.8|70
1723750900000|2024-08-15 19:41:40|2141.5|2141.2|2141.8|2141.5|2141.9|2141.6|2141.5|2141.2|54
1723750910000|2024-08-15 19:41:50|2141.7|2141.4|2141.5|2141.2|2141.8|2141.5|2141.4|2141.1|75
1723750920000|2024-08-15 19:42:00|2141.6|2141.3|2141.4|2141.1|2141.8|2141.5|2141.3|2141|103
1723750930000|2024-08-15 19:42:10|2141.3|2141|2140.9|2140.6|2141.3|2141|2140.8|2140.5|69
1723750940000|2024-08-15 19:42:20|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|31
1723750950000|2024-08-15 19:42:30|2141.1|2140.8|2141.5|2141.2|2141.6|2141.3|2141|2140.7|102
1723750960000|2024-08-15 19:42:40|2141.6|2141.3|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|38
1723750970000|2024-08-15 19:42:50|2141.4|2141.1|2141.7|2141.4|2141.7|2141.4|2141.1|2140.8|71
1723750980000|2024-08-15 19:43:00|2141.6|2141.3|2142.1|2141.8|2142.2|2141.9|2141.6|2141.3|182
1723750990000|2024-08-15 19:43:10|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142|2141.7|176
1723751000000|2024-08-15 19:43:20|2142|2141.7|2141.4|2141.1|2142.1|2141.8|2141.4|2141.1|129
1723751010000|2024-08-15 19:43:30|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|75
1723751020000|2024-08-15 19:43:40|2141.4|2141.1|2141|2140.7|2141.4|2141.1|2141|2140.7|30
1723751030000|2024-08-15 19:43:50|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.4|2140.1|72
1723751040000|2024-08-15 19:44:00|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|76
1723751050000|2024-08-15 19:44:10|2140.2|2139.9|2139.8|2139.5|2140.3|2140|2139.7|2139.4|104
1723751060000|2024-08-15 19:44:20|2139.9|2139.6|2140|2139.7|2140|2139.7|2139.8|2139.5|56
1723751070000|2024-08-15 19:44:30|2139.9|2139.6|2139.7|2139.4|2139.9|2139.6|2139.7|2139.4|83
1723751080000|2024-08-15 19:44:40|2139.5|2139.2|2139.4|2139.1|2139.6|2139.3|2139.4|2139.1|73
1723751090000|2024-08-15 19:44:50|2139.2|2138.9|2139.3|2139|2139.4|2139.1|2139.2|2138.9|71
1723751100000|2024-08-15 19:45:00|2139.2|2138.9|2138.8|2138.5|2139.2|2138.9|2138.7|2138.4|166
1723751110000|2024-08-15 19:45:10|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.6|2138.3|131
1723751120000|2024-08-15 19:45:20|2138.8|2138.5|2139.1|2138.8|2139.4|2139.1|2138.8|2138.5|135
1723751130000|2024-08-15 19:45:30|2139.2|2138.9|2138.7|2138.4|2139.3|2139|2138.7|2138.4|52
1723751140000|2024-08-15 19:45:40|2138.6|2138.3|2138.1|2137.8|2138.8|2138.5|2138.1|2137.8|77
1723751150000|2024-08-15 19:45:50|2138|2137.7|2137.5|2137.2|2138.1|2137.8|2137.5|2137.2|281
1723751160000|2024-08-15 19:46:00|2137.6|2137.3|2137.7|2137.4|2138.1|2137.8|2137.3|2137|124
1723751170000|2024-08-15 19:46:10|2137.5|2137.2|2136.8|2136.5|2137.5|2137.2|2136.7|2136.4|235
1723751180000|2024-08-15 19:46:20|2136.9|2136.6|2136.7|2136.4|2137.1|2136.8|2136.6|2136.3|110
1723751190000|2024-08-15 19:46:30|2136.6|2136.3|2135.8|2135.5|2136.7|2136.4|2135.7|2135.4|172
1723751200000|2024-08-15 19:46:40|2135.7|2135.4|2136|2135.7|2136.2|2135.9|2135.6|2135.3|97
1723751210000|2024-08-15 19:46:50|2135.8|2135.5|2135.8|2135.5|2136.3|2136|2135.6|2135.3|150
1723751220000|2024-08-15 19:47:00|2135.7|2135.4|2136.8|2136.5|2136.8|2136.5|2135.7|2135.4|166
1723751230000|2024-08-15 19:47:10|2136.7|2136.4|2136.2|2135.9|2136.9|2136.6|2136.1|2135.8|128
1723751240000|2024-08-15 19:47:20|2136.4|2136.1|2135.5|2135.2|2136.4|2136.1|2135.5|2135.2|150
1723751250000|2024-08-15 19:47:30|2135.6|2135.3|2135.7|2135.4|2135.8|2135.5|2135.5|2135.2|100
1723751260000|2024-08-15 19:47:40|2135.6|2135.3|2135.7|2135.4|2135.7|2135.4|2135.5|2135.2|54
1723751270000|2024-08-15 19:47:50|2135.8|2135.5|2135.7|2135.4|2136|2135.7|2135.6|2135.3|49
1723751280000|2024-08-15 19:48:00|2135.8|2135.5|2135.4|2135.1|2136.2|2135.9|2135.4|2135.1|68
1723751290000|2024-08-15 19:48:10|2135.1|2134.8|2135.7|2135.4|2135.7|2135.4|2134.8|2134.5|213
1723751300000|2024-08-15 19:48:20|2135.8|2135.5|2136.4|2136.1|2136.5|2136.2|2135.7|2135.4|168
1723751310000|2024-08-15 19:48:30|2136.3|2136|2136.6|2136.3|2136.6|2136.3|2136.3|2136|38
1723751320000|2024-08-15 19:48:40|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.7|2136.4|70
1723751330000|2024-08-15 19:48:50|2136.7|2136.4|2136.8|2136.5|2136.9|2136.6|2136.4|2136.1|72
1723751340000|2024-08-15 19:49:00|2136.9|2136.6|2136.5|2136.2|2136.9|2136.6|2136.5|2136.2|43
1723751350000|2024-08-15 19:49:10|2136.3|2136|2136.4|2136.1|2136.5|2136.2|2136.3|2136|70
1723751360000|2024-08-15 19:49:20|2136.3|2136|2136.1|2135.8|2136.3|2136|2136.1|2135.8|53
1723751370000|2024-08-15 19:49:30|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.2|2135.9|73
1723751380000|2024-08-15 19:49:40|2136.5|2136.2|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|45
1723751390000|2024-08-15 19:49:50|2136.5|2136.2|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|112
1723751400000|2024-08-15 19:50:00|2136.7|2136.4|2136.7|2136.4|2137|2136.7|2135.9|2135.6|499
1723751410000|2024-08-15 19:50:10|2136.8|2136.5|2137|2136.7|2137.1|2136.8|2136.6|2136.3|210
1723751420000|2024-08-15 19:50:20|2137.3|2137|2137.9|2137.6|2138.3|2138|2137.2|2136.9|228
1723751430000|2024-08-15 19:50:30|2138|2137.7|2138.8|2138.5|2139.1|2138.8|2137.9|2137.6|224
1723751440000|2024-08-15 19:50:40|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.8|2138.5|97
1723751450000|2024-08-15 19:50:50|2138.9|2138.6|2138|2137.7|2138.9|2138.6|2138|2137.7|104
1723751460000|2024-08-15 19:51:00|2137.9|2137.6|2138.8|2138.5|2138.8|2138.5|2137.8|2137.5|69
1723751470000|2024-08-15 19:51:10|2139.2|2138.9|2138.7|2138.4|2139.4|2139.1|2138.3|2138|72
1723751480000|2024-08-15 19:51:20|2138.6|2138.3|2136.9|2136.6|2138.6|2138.3|2136.8|2136.5|80
1723751490000|2024-08-15 19:51:30|2136.8|2136.5|2135.6|2135.3|2136.8|2136.5|2135.6|2135.3|137
1723751500000|2024-08-15 19:51:40|2135.5|2135.2|2135.2|2134.9|2135.5|2135.2|2134.6|2134.3|306
1723751510000|2024-08-15 19:51:50|2135.1|2134.8|2135.4|2135.1|2136.1|2135.8|2135|2134.7|162
1723751520000|2024-08-15 19:52:00|2135.6|2135.3|2136.8|2136.5|2136.9|2136.6|2135.6|2135.3|161
1723751530000|2024-08-15 19:52:10|2136.7|2136.4|2136.6|2136.3|2137|2136.7|2136.6|2136.3|72
1723751540000|2024-08-15 19:52:20|2136.5|2136.2|2136.2|2135.9|2136.6|2136.3|2136|2135.7|81
1723751550000|2024-08-15 19:52:30|2136.1|2135.8|2136.1|2135.8|2136.3|2136|2135.8|2135.5|97
1723751560000|2024-08-15 19:52:40|2136|2135.7|2135.9|2135.6|2136.2|2135.9|2135.9|2135.6|89
1723751570000|2024-08-15 19:52:50|2135.8|2135.5|2135.7|2135.4|2135.8|2135.5|2135.6|2135.3|79
1723751580000|2024-08-15 19:53:00|2135.5|2135.2|2135.5|2135.2|2135.8|2135.5|2135.4|2135.1|65
1723751590000|2024-08-15 19:53:10|2136|2135.7|2135.7|2135.4|2136|2135.7|2135.6|2135.3|95
1723751600000|2024-08-15 19:53:20|2135.6|2135.3|2135.8|2135.5|2136|2135.7|2135.6|2135.3|163
1723751610000|2024-08-15 19:53:30|2135.7|2135.4|2136.2|2135.9|2136.4|2136.1|2135.7|2135.4|36
1723751620000|2024-08-15 19:53:40|2136.1|2135.8|2135.6|2135.3|2136.1|2135.8|2135.5|2135.2|52
1723751630000|2024-08-15 19:53:50|2135.7|2135.4|2135.5|2135.2|2135.9|2135.6|2135.5|2135.2|86
1723751640000|2024-08-15 19:54:00|2135.3|2135|2134.5|2134.2|2135.4|2135.1|2134.3|2134|130
1723751650000|2024-08-15 19:54:10|2134.4|2134.1|2134.1|2133.8|2134.4|2134.1|2134.1|2133.8|136
1723751660000|2024-08-15 19:54:20|2134.2|2133.9|2134.5|2134.2|2134.6|2134.3|2134.1|2133.8|159
1723751670000|2024-08-15 19:54:30|2134.6|2134.3|2134.7|2134.4|2134.8|2134.5|2134.5|2134.2|88
1723751680000|2024-08-15 19:54:40|2134.9|2134.6|2135.5|2135.2|2135.7|2135.4|2134.9|2134.6|118
1723751690000|2024-08-15 19:54:50|2135.6|2135.3|2135.4|2135.1|2135.6|2135.3|2135.2|2134.9|188
1723751700000|2024-08-15 19:55:00|2135.3|2135|2136.6|2136.3|2136.7|2136.4|2135.3|2135|348
1723751710000|2024-08-15 19:55:10|2136.5|2136.2|2137|2136.7|2137.2|2136.9|2136.5|2136.2|172
1723751720000|2024-08-15 19:55:20|2137.2|2136.9|2137.4|2137.1|2137.5|2137.2|2137.1|2136.8|125
1723751730000|2024-08-15 19:55:30|2137.3|2137|2136.5|2136.2|2137.3|2137|2136.5|2136.2|317
1723751740000|2024-08-15 19:55:40|2136.4|2136.1|2136.6|2136.3|2136.7|2136.4|2136.1|2135.8|120
1723751750000|2024-08-15 19:55:50|2136.8|2136.5|2136.6|2136.3|2137.2|2136.9|2136.6|2136.3|179
1723751760000|2024-08-15 19:56:00|2136.5|2136.2|2136.2|2135.9|2136.5|2136.2|2135.9|2135.6|126
1723751770000|2024-08-15 19:56:10|2136.1|2135.8|2136.1|2135.8|2136.2|2135.9|2135.7|2135.4|84
1723751780000|2024-08-15 19:56:20|2136.4|2136.1|2136.9|2136.6|2136.9|2136.6|2136.4|2136.1|130
1723751790000|2024-08-15 19:56:30|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2137|2136.7|81
1723751800000|2024-08-15 19:56:40|2137.1|2136.8|2137.3|2137|2137.5|2137.2|2137.1|2136.8|140
1723751810000|2024-08-15 19:56:50|2137.1|2136.8|2137.5|2137.2|2137.5|2137.2|2137.1|2136.8|111
1723751820000|2024-08-15 19:57:00|2137.8|2137.5|2137.3|2137|2137.8|2137.5|2137.3|2137|168
1723751830000|2024-08-15 19:57:10|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2136.9|2136.6|113
1723751840000|2024-08-15 19:57:20|2137.2|2136.9|2137.3|2137|2137.6|2137.3|2137.1|2136.8|146
1723751850000|2024-08-15 19:57:30|2137.2|2136.9|2137|2136.7|2137.4|2137.1|2136.9|2136.6|110
1723751860000|2024-08-15 19:57:40|2136.9|2136.6|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|125
1723751870000|2024-08-15 19:57:50|2136.7|2136.4|2136.8|2136.5|2136.8|2136.5|2136.6|2136.3|144
1723751880000|2024-08-15 19:58:00|2136.9|2136.6|2136.7|2136.4|2137|2136.7|2136.5|2136.2|264
1723751890000|2024-08-15 19:58:10|2136.8|2136.5|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|159
1723751900000|2024-08-15 19:58:20|2136.7|2136.4|2136.1|2135.8|2136.7|2136.4|2136.1|2135.8|175
1723751910000|2024-08-15 19:58:30|2136.2|2135.9|2136.8|2136.5|2136.8|2136.5|2136.1|2135.8|360
1723751920000|2024-08-15 19:58:40|2136.9|2136.6|2136.5|2136.2|2137|2136.7|2136.4|2136.1|224
1723751930000|2024-08-15 19:58:50|2136.6|2136.3|2136.5|2136.2|2136.6|2136.3|2136.3|2136|407
1723751940000|2024-08-15 19:59:00|2136.6|2136.3|2138.3|2138|2138.3|2138|2136.6|2136.3|914
1723751950000|2024-08-15 19:59:10|2138.4|2138.1|2138.3|2138|2138.6|2138.3|2138.2|2137.9|399
1723751960000|2024-08-15 19:59:20|2138.2|2137.9|2138.7|2138.4|2138.9|2138.6|2138.2|2137.9|481
1723751970000|2024-08-15 19:59:30|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|831
1723751980000|2024-08-15 19:59:40|2139|2138.7|2138.9|2138.6|2139.3|2139|2138.8|2138.5|834
1723751990000|2024-08-15 19:59:50|2138.8|2138.5|2139.8|2139.5|2140|2139.7|2138.5|2138.2|4180
1723752000000|2024-08-15 20:00:00|2139.5|2139.2|2138.5|2138.2|2139.6|2139.3|2138.5|2138.2|1147
1723752010000|2024-08-15 20:00:10|2138.6|2138.3|2138.7|2138.4|2138.9|2138.6|2138.4|2138.1|282
1723752020000|2024-08-15 20:00:20|2138.8|2138.5|2138.6|2138.3|2139|2138.7|2138.1|2137.8|173
1723752030000|2024-08-15 20:00:30|2138.5|2138.2|2139|2138.7|2139|2138.7|2138.2|2137.9|200
1723752040000|2024-08-15 20:00:40|2139.1|2138.8|2139.1|2138.8|2139.4|2139.1|2138.9|2138.6|127
1723752050000|2024-08-15 20:00:50|2139|2138.7|2139.3|2139|2139.3|2139|2139|2138.7|148
1723752060000|2024-08-15 20:01:00|2139.5|2139.2|2140.3|2140|2140.4|2140.1|2139.2|2138.9|316
1723752070000|2024-08-15 20:01:10|2140.6|2140.3|2139.9|2139.6|2140.6|2140.3|2139.8|2139.5|336
1723752080000|2024-08-15 20:01:20|2140|2139.7|2140.3|2140|2140.4|2140.1|2139.9|2139.6|80
1723752090000|2024-08-15 20:01:30|2140.4|2140.1|2139.3|2139|2140.4|2140.1|2139.3|2139|104
1723752100000|2024-08-15 20:01:40|2139.2|2138.9|2139.7|2139.4|2139.8|2139.5|2139.2|2138.9|79
1723752110000|2024-08-15 20:01:50|2139.6|2139.3|2139.4|2139.1|2139.6|2139.3|2139.3|2139|47
1723752120000|2024-08-15 20:02:00|2139.3|2139|2139.4|2139.1|2139.6|2139.3|2139.3|2139|74
1723752130000|2024-08-15 20:02:10|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.3|2139|53
1723752140000|2024-08-15 20:02:20|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.4|2139.1|147
1723752150000|2024-08-15 20:02:30|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|86
1723752160000|2024-08-15 20:02:40|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|87
1723752170000|2024-08-15 20:02:50|2138.8|2138.5|2138.9|2138.6|2139|2138.7|2138.7|2138.4|62
1723752180000|2024-08-15 20:03:00|2139|2138.7|2139|2138.7|2139.5|2139.2|2139|2138.7|135
1723752190000|2024-08-15 20:03:10|2139.1|2138.8|2138.8|2138.5|2139.1|2138.8|2138.3|2138|100
1723752200000|2024-08-15 20:03:20|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.3|2138|21
1723752210000|2024-08-15 20:03:30|2138.4|2138.1|2138.1|2137.8|2138.5|2138.2|2138.1|2137.8|24
1723752220000|2024-08-15 20:03:40|2138|2137.7|2138.2|2137.9|2138.2|2137.9|2138|2137.7|59
1723752230000|2024-08-15 20:03:50|2138.1|2137.8|2137.9|2137.6|2138.2|2137.9|2137.9|2137.6|70
1723752240000|2024-08-15 20:04:00|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.7|2137.4|77
1723752250000|2024-08-15 20:04:10|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.7|2137.4|82
1723752260000|2024-08-15 20:04:20|2137.7|2137.4|2137.5|2137.2|2137.8|2137.5|2137.4|2137.1|65
1723752270000|2024-08-15 20:04:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|29
1723752280000|2024-08-15 20:04:40|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.6|2137.3|60
1723752290000|2024-08-15 20:04:50|2137.6|2137.3|2137|2136.7|2137.6|2137.3|2137|2136.7|34
1723752300000|2024-08-15 20:05:00|2136.9|2136.6|2136.7|2136.4|2137|2136.7|2136.5|2136.2|108
1723752310000|2024-08-15 20:05:10|2136.9|2136.6|2137.5|2137.2|2137.6|2137.3|2136.9|2136.6|96
1723752320000|2024-08-15 20:05:20|2137.6|2137.3|2137.6|2137.3|2137.6|2137.3|2137.4|2137.1|70
1723752330000|2024-08-15 20:05:30|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|44
1723752340000|2024-08-15 20:05:40|2137.3|2137|2137.3|2137|2137.4|2137.1|2137.2|2136.9|30
1723752350000|2024-08-15 20:05:50|2137.2|2136.9|2137.1|2136.8|2137.3|2137|2137|2136.7|43
1723752360000|2024-08-15 20:06:00|2137|2136.7|2137.3|2137|2137.5|2137.2|2137|2136.7|113
1723752370000|2024-08-15 20:06:10|2137.4|2137.1|2137.4|2137.1|2137.5|2137.2|2137.3|2137|23
1723752380000|2024-08-15 20:06:20|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.3|2137|31
1723752390000|2024-08-15 20:06:30|2137.4|2137.1|2137.5|2137.2|2137.6|2137.3|2137.4|2137.1|37
1723752400000|2024-08-15 20:06:40|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.4|2137.1|25
1723752410000|2024-08-15 20:06:50|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|12
1723752420000|2024-08-15 20:07:00|2137.4|2137.1|2137.7|2137.4|2137.8|2137.5|2137.4|2137.1|47
1723752430000|2024-08-15 20:07:10|2137.8|2137.5|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|56
1723752440000|2024-08-15 20:07:20|2137.5|2137.2|2137.3|2137|2137.6|2137.3|2137.3|2137|44
1723752450000|2024-08-15 20:07:30|2137.2|2136.9|2137|2136.7|2137.2|2136.9|2137|2136.7|13
1723752460000|2024-08-15 20:07:40|2137.1|2136.8|2137.1|2136.8|2137.2|2136.9|2136.9|2136.6|45
1723752470000|2024-08-15 20:07:50|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2137|2136.7|15
1723752480000|2024-08-15 20:08:00|2137|2136.7|2137.1|2136.8|2137.2|2136.9|2137|2136.7|17
1723752490000|2024-08-15 20:08:10|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|2137.2|2136.9|10
1723752500000|2024-08-15 20:08:20|2137.1|2136.8|2137.1|2136.8|2137.2|2136.9|2137.1|2136.8|34
1723752510000|2024-08-15 20:08:30|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2137|2136.7|35
1723752520000|2024-08-15 20:08:40|2137.1|2136.8|2136.9|2136.6|2137.1|2136.8|2136.9|2136.6|41
1723752530000|2024-08-15 20:08:50|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.5|2136.2|29
1723752540000|2024-08-15 20:09:00|2136.7|2136.4|2137.4|2137.1|2137.4|2137.1|2136.6|2136.3|49
1723752550000|2024-08-15 20:09:10|2137.3|2137|2137.3|2137|2137.4|2137.1|2137|2136.7|61
1723752560000|2024-08-15 20:09:20|2137.4|2137.1|2137.4|2137.1|2137.4|2137.1|2137.3|2137|30
1723752570000|2024-08-15 20:09:30|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.3|2137|18
1723752580000|2024-08-15 20:09:40|2137.3|2137|2137.3|2137|2137.3|2137|2137.2|2136.9|45
1723752590000|2024-08-15 20:09:50|2137.4|2137.1|2137.5|2137.2|2137.6|2137.3|2137.3|2137|44
1723752600000|2024-08-15 20:10:00|2137.4|2137.1|2137.3|2137|2137.9|2137.6|2137.3|2137|65
1723752610000|2024-08-15 20:10:10|2137.2|2136.9|2137.2|2136.9|2137.3|2137|2137.1|2136.8|48
1723752620000|2024-08-15 20:10:20|2137.1|2136.8|2137.2|2136.9|2137.4|2137.1|2137.1|2136.8|14
1723752630000|2024-08-15 20:10:30|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|36
1723752640000|2024-08-15 20:10:40|2137.3|2137|2137.4|2137.1|2137.4|2137.1|2137.2|2136.9|57
1723752650000|2024-08-15 20:10:50|2137.3|2137|2137.3|2137|2137.3|2137|2137.2|2136.9|15
1723752660000|2024-08-15 20:11:00|2137.4|2137.1|2137.9|2137.6|2137.9|2137.6|2137.4|2137.1|18
1723752670000|2024-08-15 20:11:10|2137.8|2137.5|2137.8|2137.5|2137.9|2137.6|2137.7|2137.4|10
1723752680000|2024-08-15 20:11:20|2137.7|2137.4|2137.7|2137.4|2137.8|2137.5|2137.6|2137.3|21
1723752690000|2024-08-15 20:11:30|2137.8|2137.5|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|7
1723752700000|2024-08-15 20:11:40|2137.7|2137.4|2137.7|2137.4|2137.8|2137.5|2137.6|2137.3|11
1723752710000|2024-08-15 20:11:50|2137.6|2137.3|2137.6|2137.3|2137.7|2137.4|2137.6|2137.3|4
1723752720000|2024-08-15 20:12:00|2137.7|2137.4|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|29
1723752730000|2024-08-15 20:12:10|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|10
1723752740000|2024-08-15 20:12:20|2137.8|2137.5|2137.8|2137.5|2138.1|2137.8|2137.8|2137.5|28
1723752750000|2024-08-15 20:12:30|2137.7|2137.4|2138|2137.7|2138.1|2137.8|2137.7|2137.4|29
1723752760000|2024-08-15 20:12:40|2137.8|2137.5|2138|2137.7|2138.1|2137.8|2137.8|2137.5|24
1723752770000|2024-08-15 20:12:50|2138.1|2137.8|2138.2|2137.9|2138.4|2138.1|2138.1|2137.8|50
1723752780000|2024-08-15 20:13:00|2138.3|2138|2138.3|2138|2138.6|2138.3|2138.3|2138|45
1723752790000|2024-08-15 20:13:10|2138.2|2137.9|2138|2137.7|2138.4|2138.1|2137.8|2137.5|61
1723752800000|2024-08-15 20:13:20|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.7|2137.4|23
1723752810000|2024-08-15 20:13:30|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|7
1723752820000|2024-08-15 20:13:40|2138|2137.7|2138.2|2137.9|2138.2|2137.9|2138|2137.7|10
1723752830000|2024-08-15 20:13:50|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.8|2137.5|43
1723752840000|2024-08-15 20:14:00|2137.9|2137.6|2137.8|2137.5|2137.9|2137.6|2137.8|2137.5|10
1723752850000|2024-08-15 20:14:10|2137.7|2137.4|2137.4|2137.1|2137.7|2137.4|2137.4|2137.1|31
1723752860000|2024-08-15 20:14:20|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.4|2137.1|22
1723752870000|2024-08-15 20:14:30|2137.4|2137.1|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|24
1723752880000|2024-08-15 20:14:40|2137.3|2137|2137.3|2137|2137.6|2137.3|2137.3|2137|11
1723752890000|2024-08-15 20:14:50|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.4|2137.1|14
1723752900000|2024-08-15 20:15:00|2137.4|2137.1|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|11
1723752910000|2024-08-15 20:15:10|2137.8|2137.5|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|4
1723752920000|2024-08-15 20:15:20|2137.7|2137.4|2137.7|2137.4|2137.8|2137.5|2137.6|2137.3|6
1723752930000|2024-08-15 20:15:30|2137.8|2137.5|2138|2137.7|2138|2137.7|2137.8|2137.5|5
1723752940000|2024-08-15 20:15:40|2138.2|2137.9|2138.5|2138.2|2138.5|2138.2|2138.2|2137.9|35
1723752950000|2024-08-15 20:15:50|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.3|2138|4
1723752960000|2024-08-15 20:16:00|2138.3|2138|2137.7|2137.4|2138.3|2138|2137.6|2137.3|22
1723752970000|2024-08-15 20:16:10|2137.8|2137.5|2137.3|2137|2137.8|2137.5|2137.3|2137|27
1723752980000|2024-08-15 20:16:20|2137.2|2136.9|2137.6|2137.3|2137.6|2137.3|2137.2|2136.9|8
1723752990000|2024-08-15 20:16:30|2137.5|2137.2|2137.6|2137.3|2137.6|2137.3|2137.5|2137.2|3
1723753000000|2024-08-15 20:16:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|2
1723753010000|2024-08-15 20:16:50|2137.6|2137.3|2137.8|2137.5|2137.8|2137.5|2137.6|2137.3|9
1723753020000|2024-08-15 20:17:00|2137.9|2137.6|2137.9|2137.6|2138|2137.7|2137.8|2137.5|8
1723753030000|2024-08-15 20:17:10|2137.8|2137.5|2138.1|2137.8|2138.1|2137.8|2137.8|2137.5|4
1723753040000|2024-08-15 20:17:20|2138|2137.7|2138.1|2137.8|2138.1|2137.8|2138|2137.7|12
1723753050000|2024-08-15 20:17:30|2138.3|2138|2138.1|2137.8|2138.4|2138.1|2138|2137.7|38
1723753060000|2024-08-15 20:17:40|2138|2137.7|2138.4|2138.1|2138.4|2138.1|2138|2137.7|25
1723753070000|2024-08-15 20:17:50|2138.3|2138|2138.2|2137.9|2138.3|2138|2138.2|2137.9|17
1723753080000|2024-08-15 20:18:00|2138.3|2138|2138.3|2138|2138.3|2138|2138.2|2137.9|37
1723753090000|2024-08-15 20:18:10|2138.1|2137.8|2138.9|2138.6|2138.9|2138.6|2138.1|2137.8|52
1723753100000|2024-08-15 20:18:20|2138.8|2138.5|2138.9|2138.6|2139.1|2138.8|2138.8|2138.5|69
1723753110000|2024-08-15 20:18:30|2138.8|2138.5|2139.1|2138.8|2139.1|2138.8|2138.8|2138.5|48
1723753120000|2024-08-15 20:18:40|2139.2|2138.9|2139|2138.7|2139.2|2138.9|2139|2138.7|31
1723753130000|2024-08-15 20:18:50|2139.1|2138.8|2139.2|2138.9|2139.3|2139|2139.1|2138.8|22
1723753140000|2024-08-15 20:19:00|2139.3|2139|2138.9|2138.6|2139.3|2139|2138.9|2138.6|21
1723753150000|2024-08-15 20:19:10|2139.1|2138.8|2139.1|2138.8|2139.2|2138.9|2139.1|2138.8|36
1723753160000|2024-08-15 20:19:20|2139|2138.7|2138.8|2138.5|2139|2138.7|2138.6|2138.3|16
1723753170000|2024-08-15 20:19:30|2139.2|2138.9|2139.2|2138.9|2139.3|2139|2139.2|2138.9|76
1723753180000|2024-08-15 20:19:40|2139.3|2139|2138.9|2138.6|2139.3|2139|2138.9|2138.6|8
1723753190000|2024-08-15 20:19:50|2139|2138.7|2138.7|2138.4|2139|2138.7|2138.7|2138.4|4
1723753200000|2024-08-15 20:20:00|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.6|2138.3|8
1723753210000|2024-08-15 20:20:10|2138.8|2138.5|2138.8|2138.5|2138.9|2138.6|2138.7|2138.4|1
1723753230000|2024-08-15 20:20:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|0
1723753240000|2024-08-15 20:20:40|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|2139.1|2138.8|6
1723753250000|2024-08-15 20:20:50|2139.3|2139|2139|2138.7|2139.3|2139|2139|2138.7|36
1723753260000|2024-08-15 20:21:00|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|14
1723753270000|2024-08-15 20:21:10|2138.8|2138.5|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|25
1723753280000|2024-08-15 20:21:20|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|2
1723753290000|2024-08-15 20:21:30|2138.5|2138.2|2138.6|2138.3|2138.6|2138.3|2138.5|2138.2|2
1723753300000|2024-08-15 20:21:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|3
1723753310000|2024-08-15 20:21:50|2138.4|2138.1|2138.5|2138.2|2138.6|2138.3|2138.4|2138.1|4
1723753320000|2024-08-15 20:22:00|2138.4|2138.1|2138.7|2138.4|2138.7|2138.4|2138.3|2138|72
1723753330000|2024-08-15 20:22:10|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|3
1723753340000|2024-08-15 20:22:20|2138.7|2138.4|2139|2138.7|2139.1|2138.8|2138.6|2138.3|49
1723753350000|2024-08-15 20:22:30|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|1
1723753360000|2024-08-15 20:22:40|2138.7|2138.4|2139|2138.7|2139|2138.7|2138.6|2138.3|18
1723753370000|2024-08-15 20:22:50|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|4
1723753380000|2024-08-15 20:23:00|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|4
1723753390000|2024-08-15 20:23:10|2138.7|2138.4|2138.8|2138.5|2138.9|2138.6|2138.7|2138.4|2
1723753400000|2024-08-15 20:23:20|2139.1|2138.8|2138.8|2138.5|2139.1|2138.8|2138.8|2138.5|14
1723753410000|2024-08-15 20:23:30|2138.7|2138.4|2138.8|2138.5|2138.9|2138.6|2138.7|2138.4|2
1723753420000|2024-08-15 20:23:40|2138.7|2138.4|2138.8|2138.5|2139|2138.7|2138.7|2138.4|9
1723753430000|2024-08-15 20:23:50|2138.9|2138.6|2139.1|2138.8|2139.1|2138.8|2138.9|2138.6|8
1723753440000|2024-08-15 20:24:00|2139.2|2138.9|2139.1|2138.8|2139.2|2138.9|2139|2138.7|10
1723753450000|2024-08-15 20:24:10|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|1
1723753460000|2024-08-15 20:24:20|2139|2138.7|2139|2138.7|2139|2138.7|2139|2138.7|0
1723753480000|2024-08-15 20:24:40|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|5
1723753500000|2024-08-15 20:25:00|2139.3|2139|2139.3|2139|2139.3|2139|2139.2|2138.9|14
1723753510000|2024-08-15 20:25:10|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.2|2138.9|1
1723753520000|2024-08-15 20:25:20|2139.2|2138.9|2139.3|2139|2139.3|2139|2139.1|2138.8|7
1723753530000|2024-08-15 20:25:30|2139.4|2139.1|2139.6|2139.3|2139.6|2139.3|2139.4|2139.1|11
1723753540000|2024-08-15 20:25:40|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|2139.7|2139.4|10
1723753550000|2024-08-15 20:25:50|2139.8|2139.5|2140.1|2139.8|2140.1|2139.8|2139.8|2139.5|24
1723753560000|2024-08-15 20:26:00|2140.2|2139.9|2140.6|2140.3|2140.6|2140.3|2140.1|2139.8|70
1723753570000|2024-08-15 20:26:10|2140.7|2140.4|2139.8|2139.5|2140.9|2140.6|2139.8|2139.5|113
1723753580000|2024-08-15 20:26:20|2140|2139.7|2140.3|2140|2140.3|2140|2140|2139.7|21
1723753590000|2024-08-15 20:26:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1723753600000|2024-08-15 20:26:40|2140.5|2140.2|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|16
1723753610000|2024-08-15 20:26:50|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|4
1723753620000|2024-08-15 20:27:00|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|12
1723753630000|2024-08-15 20:27:10|2140.6|2140.3|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|17
1723753640000|2024-08-15 20:27:20|2141|2140.7|2141|2140.7|2141|2140.7|2140.9|2140.6|16
1723753650000|2024-08-15 20:27:30|2141.1|2140.8|2140.6|2140.3|2141.1|2140.8|2140.6|2140.3|22
1723753660000|2024-08-15 20:27:40|||||||||5
1723753670000|2024-08-15 20:27:50|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2139.8|2139.5|15
1723753680000|2024-08-15 20:28:00|||||||||28
1723753690000|2024-08-15 20:28:10|||||||||31
1723753700000|2024-08-15 20:28:20|2140.4|2140.1|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|28
1723753710000|2024-08-15 20:28:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|15
1723753720000|2024-08-15 20:28:40|2140.9|2140.6|2140.9|2140.6|2141.2|2140.9|2140.6|2140.3|34
1723753730000|2024-08-15 20:28:50|2141|2140.7|2140.8|2140.5|2141.1|2140.8|2140.8|2140.5|7
1723753740000|2024-08-15 20:29:00|2140.7|2140.4|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|1
1723753750000|2024-08-15 20:29:10|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|2
1723753760000|2024-08-15 20:29:20|2140.6|2140.3|2141.2|2140.9|2141.2|2140.9|2140.6|2140.3|18
1723753770000|2024-08-15 20:29:30|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|14
1723753780000|2024-08-15 20:29:40|||||||||5
1723753790000|2024-08-15 20:29:50|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.1|2140.8|12
1723753800000|2024-08-15 20:30:00|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|3
1723753810000|2024-08-15 20:30:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|0
1723753820000|2024-08-15 20:30:20|2141|2140.7|2140.5|2140.2|2141|2140.7|2140.5|2140.2|36
1723753830000|2024-08-15 20:30:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|6
1723753840000|2024-08-15 20:30:40|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|3
1723753850000|2024-08-15 20:30:50|2140.5|2140.2|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|0
1723753860000|2024-08-15 20:31:00|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|4
1723753870000|2024-08-15 20:31:10|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.5|2140.2|3
1723753880000|2024-08-15 20:31:20|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|2140.7|2140.4|3
1723753890000|2024-08-15 20:31:30|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.4|2140.1|9
1723753910000|2024-08-15 20:31:50|2140.7|2140.4|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|1
1723753920000|2024-08-15 20:32:00|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2
1723753930000|2024-08-15 20:32:10|||||||||3
1723753940000|2024-08-15 20:32:20|2140.5|2140.2|2140.9|2140.6|2140.9|2140.6|2140.5|2140.2|9
1723753950000|2024-08-15 20:32:30|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|6
1723753960000|2024-08-15 20:32:40|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.6|2140.3|4
1723753970000|2024-08-15 20:32:50|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|0
1723753990000|2024-08-15 20:33:10|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.6|2140.3|0
1723754000000|2024-08-15 20:33:20|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|0
1723754010000|2024-08-15 20:33:30|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|6
1723754020000|2024-08-15 20:33:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|0
1723754030000|2024-08-15 20:33:50|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|5
1723754040000|2024-08-15 20:34:00|2140.9|2140.6|2140.9|2140.6|2141|2140.7|2140.8|2140.5|8
1723754050000|2024-08-15 20:34:10|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|2
1723754060000|2024-08-15 20:34:20|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|0
1723754070000|2024-08-15 20:34:30|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|1
1723754080000|2024-08-15 20:34:40|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|2
1723754090000|2024-08-15 20:34:50|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|0
1723754110000|2024-08-15 20:35:10|2140.9|2140.6|2140.9|2140.6|2141|2140.7|2140.9|2140.6|0
1723754120000|2024-08-15 20:35:20|2141|2140.7|2141|2140.7|2141.2|2140.9|2141|2140.7|19
1723754130000|2024-08-15 20:35:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|7
1723754140000|2024-08-15 20:35:40|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|0
1723754150000|2024-08-15 20:35:50|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|19
1723754160000|2024-08-15 20:36:00|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|7
1723754170000|2024-08-15 20:36:10|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2
1723754190000|2024-08-15 20:36:30|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|0
1723754210000|2024-08-15 20:36:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141|2140.7|2
1723754220000|2024-08-15 20:37:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|0
1723754280000|2024-08-15 20:38:00|||||||||3
1723754300000|2024-08-15 20:38:20|||||||||1
1723754310000|2024-08-15 20:38:30|||||||||1
1723754320000|2024-08-15 20:38:40|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|11
1723754340000|2024-08-15 20:39:00|||||||||4
1723754350000|2024-08-15 20:39:10|||||||||3
1723754380000|2024-08-15 20:39:40|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|17
1723754390000|2024-08-15 20:39:50|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|5
1723754400000|2024-08-15 20:40:00|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|6
1723754430000|2024-08-15 20:40:30|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|1
1723754460000|2024-08-15 20:41:00|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|24
1723754470000|2024-08-15 20:41:10|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|12
1723754480000|2024-08-15 20:41:20|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|4
1723754490000|2024-08-15 20:41:30|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|0
1723754500000|2024-08-15 20:41:40|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.3|2140|1
1723754510000|2024-08-15 20:41:50|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.3|2140|0
1723754520000|2024-08-15 20:42:00|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|3
1723754530000|2024-08-15 20:42:10|2140.2|2139.9|2140.5|2140.2|2140.5|2140.2|2140.2|2139.9|4
1723754540000|2024-08-15 20:42:20|2140.4|2140.1|2140.4|2140.1|2140.5|2140.2|2140.4|2140.1|25
1723754550000|2024-08-15 20:42:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|0
1723754560000|2024-08-15 20:42:40|||||||||2
1723754570000|2024-08-15 20:42:50|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|12
1723754580000|2024-08-15 20:43:00|2140.3|2140|2140.2|2139.9|2140.3|2140|2140.1|2139.8|4
1723754610000|2024-08-15 20:43:30|2140.1|2139.8|2140.2|2139.9|2140.2|2139.9|2140.1|2139.8|0
1723754630000|2024-08-15 20:43:50|||||||||5
1723754640000|2024-08-15 20:44:00|||||||||14
1723754660000|2024-08-15 20:44:20|2140.3|2140|2140.3|2140|2140.4|2140.1|2140.3|2140|0
1723754680000|2024-08-15 20:44:40|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|3
1723754690000|2024-08-15 20:44:50|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|0
1723754700000|2024-08-15 20:45:00|2140.2|2139.9|2140.1|2139.8|2140.3|2140|2140|2139.7|8
1723754710000|2024-08-15 20:45:10|2140.2|2139.9|2140.3|2140|2140.4|2140.1|2140.2|2139.9|5
1723754720000|2024-08-15 20:45:20|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.3|2140|1
1723754730000|2024-08-15 20:45:30|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|3
1723754740000|2024-08-15 20:45:40|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|1
1723754750000|2024-08-15 20:45:50|2140.3|2140|2140.6|2140.3|2140.9|2140.6|2140.3|2140|128
1723754760000|2024-08-15 20:46:00|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|18
1723754780000|2024-08-15 20:46:20|2140.7|2140.4|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|6
1723754790000|2024-08-15 20:46:30|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|4
1723754800000|2024-08-15 20:46:40|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.7|2140.4|4
1723754810000|2024-08-15 20:46:50|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|3
1723754820000|2024-08-15 20:47:00|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|6
1723754830000|2024-08-15 20:47:10|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|6
1723754840000|2024-08-15 20:47:20|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|8
1723754850000|2024-08-15 20:47:30|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|9
1723754860000|2024-08-15 20:47:40|||||||||2
1723754870000|2024-08-15 20:47:50|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|9
1723754880000|2024-08-15 20:48:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|5
1723754890000|2024-08-15 20:48:10|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|3
1723754900000|2024-08-15 20:48:20|||||||||16
1723754910000|2024-08-15 20:48:30|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|6
1723754920000|2024-08-15 20:48:40|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|7
1723754930000|2024-08-15 20:48:50|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|1
1723754940000|2024-08-15 20:49:00|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|15
1723754950000|2024-08-15 20:49:10|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|14
1723754960000|2024-08-15 20:49:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2
1723755000000|2024-08-15 20:50:00|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|5
1723755010000|2024-08-15 20:50:10|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|0
1723755020000|2024-08-15 20:50:20|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|6
1723755030000|2024-08-15 20:50:30|||||||||5
1723755040000|2024-08-15 20:50:40|||||||||1
1723755050000|2024-08-15 20:50:50|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|0
1723755060000|2024-08-15 20:51:00|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|11
1723755070000|2024-08-15 20:51:10|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|7
1723755080000|2024-08-15 20:51:20|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|56
1723755090000|2024-08-15 20:51:30|||||||||3
1723755100000|2024-08-15 20:51:40|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|10
1723755120000|2024-08-15 20:52:00|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|1
1723755130000|2024-08-15 20:52:10|||||||||6
1723755140000|2024-08-15 20:52:20|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|13
1723755150000|2024-08-15 20:52:30|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|7
1723755170000|2024-08-15 20:52:50|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|17
1723755180000|2024-08-15 20:53:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|5
1723755190000|2024-08-15 20:53:10|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2
1723755220000|2024-08-15 20:53:40|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|15
1723755230000|2024-08-15 20:53:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|0
1723755240000|2024-08-15 20:54:00|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|22
1723755260000|2024-08-15 20:54:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|5
1723755270000|2024-08-15 20:54:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|0
1723755280000|2024-08-15 20:54:40|||||||||2
1723755290000|2024-08-15 20:54:50|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.7|2141.4|16
1723755300000|2024-08-15 20:55:00|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.7|2141.4|3
1723755310000|2024-08-15 20:55:10|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|0
1723755320000|2024-08-15 20:55:20|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2
1723755330000|2024-08-15 20:55:30|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|2
1723755350000|2024-08-15 20:55:50|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|3
1723755360000|2024-08-15 20:56:00|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.3|2141|7
1723755380000|2024-08-15 20:56:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|0
1723755390000|2024-08-15 20:56:30|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|5
1723755400000|2024-08-15 20:56:40|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|0
1723755410000|2024-08-15 20:56:50|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|0
1723755420000|2024-08-15 20:57:00|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|2
1723755430000|2024-08-15 20:57:10|2141|2140.7|2141.1|2140.8|2141.3|2141|2141|2140.7|10
1723755440000|2024-08-15 20:57:20|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|5
1723755450000|2024-08-15 20:57:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|9
1723755460000|2024-08-15 20:57:40|2141|2140.7|2140.9|2140.6|2141.1|2140.8|2140.9|2140.6|3
1723755470000|2024-08-15 20:57:50|2140.7|2140.4|2140.6|2140.3|2140.7|2140.4|2140.6|2140.3|2
1723755480000|2024-08-15 20:58:00|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.2|2139.9|9
1723755490000|2024-08-15 20:58:10|2140.6|2140.3|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|10
1723755500000|2024-08-15 20:58:20|||||||||3
1723755510000|2024-08-15 20:58:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|2
1723755520000|2024-08-15 20:58:40|2140.4|2140.1|2140.3|2140|2140.5|2140.2|2140.3|2140|3
1723755530000|2024-08-15 20:58:50|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|2140.4|2140.1|1
1723755540000|2024-08-15 20:59:00|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|2140.6|2140.3|0
1723755550000|2024-08-15 20:59:10|2140.5|2140.2|2140.9|2140.6|2141|2140.7|2140.4|2140.1|20
1723755560000|2024-08-15 20:59:20|2141.1|2140.8|2141.2|2140.9|2141.3|2141|2141|2140.7|6
1723755570000|2024-08-15 20:59:30|2141.1|2140.8|2141|2140.7|2141.4|2141.1|2141|2140.7|2
1723755580000|2024-08-15 20:59:40|2141.1|2140.8|2141.4|2141.1|2141.4|2141.1|2141.1|2140.8|60
1723755590000|2024-08-15 20:59:50|2141.5|2141.2|2141.6|2140.8|2141.7|2141.3|2141.4|2140.8|8
1723755600000|2024-08-15 21:00:00|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723755610000|2024-08-15 21:00:10|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1723755630000|2024-08-15 21:00:30|2141.7|2140.9|2141.7|2140.9|2141.7|2140.9|2141.7|2140.9|0
1723755640000|2024-08-15 21:00:40|2141.6|2140.8|2141.6|2140.8|2141.6|2140.8|2141.6|2140.8|0
1723755650000|2024-08-15 21:00:50|2141.5|2140.7|2141.5|2140.7|2141.5|2140.7|2141.5|2140.7|0
1723755660000|2024-08-15 21:01:00|2141.6|2140.8|2141.6|2140.8|2141.6|2140.8|2141.6|2140.8|0
1723755710000|2024-08-15 21:01:50|2141.5|2140.7|2141.5|2140.7|2141.5|2140.7|2141.5|2140.7|0
1723755800000|2024-08-15 21:03:20|2141.7|2140.9|2141.7|2140.9|2141.7|2140.9|2141.7|2140.9|0
1723756100000|2024-08-15 21:08:20|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1723756110000|2024-08-15 21:08:30|2141.7|2140.9|2141.7|2140.9|2141.7|2140.9|2141.7|2140.9|0
1723756130000|2024-08-15 21:08:50|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1723756260000|2024-08-15 21:11:00|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723756290000|2024-08-15 21:11:30|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1723756500000|2024-08-15 21:15:00|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723756530000|2024-08-15 21:15:30|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1723756550000|2024-08-15 21:15:50|2141.7|2140.9|2141.7|2140.9|2141.7|2140.9|2141.7|2140.9|0
1723756570000|2024-08-15 21:16:10|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723756600000|2024-08-15 21:16:40|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1723756640000|2024-08-15 21:17:20|2141.9|2141.1|2141.8|2141|2141.9|2141.1|2141.8|2141|0
1723756670000|2024-08-15 21:17:50|2141.9|2141.1|2141.8|2141|2141.9|2141.1|2141.8|2141|0
1723756710000|2024-08-15 21:18:30|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723756750000|2024-08-15 21:19:10|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1723756760000|2024-08-15 21:19:20|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723756910000|2024-08-15 21:21:50|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1723756940000|2024-08-15 21:22:20|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723757030000|2024-08-15 21:23:50|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1723757160000|2024-08-15 21:26:00|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|0
1723757180000|2024-08-15 21:26:20|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1723757190000|2024-08-15 21:26:30|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|0
1723757230000|2024-08-15 21:27:10|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1723757250000|2024-08-15 21:27:30|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723757280000|2024-08-15 21:28:00|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1723757350000|2024-08-15 21:29:10|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723757500000|2024-08-15 21:31:40|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1723757540000|2024-08-15 21:32:20|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723757810000|2024-08-15 21:36:50|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1723757920000|2024-08-15 21:38:40|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.8|2141|0
1723757930000|2024-08-15 21:38:50|2141.8|2141|2141.8|2141|2141.9|2141.1|2141.8|2141|0
1723758050000|2024-08-15 21:40:50|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723758430000|2024-08-15 21:47:10|2141.8|2141|2141.8|2141|2141.8|2141|2141.8|2141|0
1723758560000|2024-08-15 21:49:20|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|2141.9|2141.1|0
1723758810000|2024-08-15 21:53:30|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1723758860000|2024-08-15 21:54:20|2141.8|2141|2142|2141.2|2142|2141.2|2141.8|2141|0
1723758940000|2024-08-15 21:55:40|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|2142.1|2141.3|0
1723759070000|2024-08-15 21:57:50|2142|2141.2|2142|2141.2|2142|2141.2|2142|2141.2|0
1723759080000|2024-08-15 21:58:00|2142.1|2141.3|2142.1|2141.3|2142.2|2141.4|2142.1|2141.3|0
1723759130000|2024-08-15 21:58:50|2142|2141.2|2142.1|2141.3|2142.1|2141.3|2142|2141.2|0
1723759200000|2024-08-15 22:00:00|2141.2|2140.9|2140.3|2140|2141.2|2140.9|2140|2139.7|19
1723759210000|2024-08-15 22:00:10|2140.7|2140.4|2140.7|2140.4|2140.9|2140.6|2140.6|2140.3|8
1723759220000|2024-08-15 22:00:20|2140.8|2140.5|2141.3|2141|2141.3|2141|2140.8|2140.5|6
1723759230000|2024-08-15 22:00:30|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|3
1723759240000|2024-08-15 22:00:40|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|5
1723759250000|2024-08-15 22:00:50|2141.2|2140.9|2141.2|2140.9|2141.3|2141|2141.2|2140.9|3
1723759260000|2024-08-15 22:01:00|2141.5|2141.2|2142.2|2141.9|2142.4|2142.1|2141.4|2141.1|17
1723759270000|2024-08-15 22:01:10|2142.1|2141.8|2141.4|2141.1|2142.1|2141.8|2141.4|2141.1|12
1723759290000|2024-08-15 22:01:30|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|5
1723759300000|2024-08-15 22:01:40|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.2|2140.9|0
1723759310000|2024-08-15 22:01:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.3|2141|8
1723759320000|2024-08-15 22:02:00|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|4
1723759350000|2024-08-15 22:02:30|||||||||1
1723759360000|2024-08-15 22:02:40|||||||||4
1723759370000|2024-08-15 22:02:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|1
1723759380000|2024-08-15 22:03:00|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|3
1723759390000|2024-08-15 22:03:10|||||||||1
1723759400000|2024-08-15 22:03:20|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|5
1723759410000|2024-08-15 22:03:30|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|1
1723759420000|2024-08-15 22:03:40|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|3
1723759440000|2024-08-15 22:04:00|2142.2|2141.9|2142.7|2142.4|2142.7|2142.4|2142.2|2141.9|13
1723759450000|2024-08-15 22:04:10|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.3|2142|40
1723759460000|2024-08-15 22:04:20|2142.3|2142|2142|2141.7|2142.4|2142.1|2142|2141.7|1
1723759470000|2024-08-15 22:04:30|2142.1|2141.8|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|3
1723759480000|2024-08-15 22:04:40|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|0
1723759490000|2024-08-15 22:04:50|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|4
1723759500000|2024-08-15 22:05:00|2142.2|2141.9|2141.8|2141.5|2142.3|2142|2141.8|2141.5|1
1723759510000|2024-08-15 22:05:10|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|17
1723759520000|2024-08-15 22:05:20|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|3
1723759530000|2024-08-15 22:05:30|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|8
1723759540000|2024-08-15 22:05:40|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|3
1723759550000|2024-08-15 22:05:50|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|1
1723759560000|2024-08-15 22:06:00|2141.2|2140.9|2141.4|2141.1|2141.5|2141.2|2141.2|2140.9|5
1723759570000|2024-08-15 22:06:10|2141.3|2141|2141.2|2140.9|2141.3|2141|2141.2|2140.9|2
1723759580000|2024-08-15 22:06:20|||||||||1
1723759590000|2024-08-15 22:06:30|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2141|2140.7|2
1723759600000|2024-08-15 22:06:40|2141|2140.7|2140.8|2140.5|2141.1|2140.8|2140.8|2140.5|1
1723759610000|2024-08-15 22:06:50|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|1
1723759620000|2024-08-15 22:07:00|2141|2140.7|2141|2140.7|2141|2140.7|2141|2140.7|1
1723759630000|2024-08-15 22:07:10|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.5|2140.2|10
1723759640000|2024-08-15 22:07:20|2140.4|2140.1|2140.1|2139.8|2140.4|2140.1|2140.1|2139.8|10
1723759650000|2024-08-15 22:07:30|2140|2139.7|2140.3|2140|2140.3|2140|2140|2139.7|4
1723759660000|2024-08-15 22:07:40|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|0
1723759670000|2024-08-15 22:07:50|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|0
1723759680000|2024-08-15 22:08:00|2140.4|2140.1|2140.2|2139.9|2140.5|2140.2|2140.2|2139.9|1
1723759690000|2024-08-15 22:08:10|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|6
1723759700000|2024-08-15 22:08:20|2140.2|2139.9|2140.1|2139.8|2140.2|2139.9|2140.1|2139.8|14
1723759710000|2024-08-15 22:08:30|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2139.9|2139.6|1
1723759720000|2024-08-15 22:08:40|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2140|2139.7|3
1723759730000|2024-08-15 22:08:50|2140|2139.7|2140|2139.7|2140|2139.7|2140|2139.7|0
1723759740000|2024-08-15 22:09:00|2140.1|2139.8|2140.3|2140|2140.3|2140|2140.1|2139.8|2
1723759750000|2024-08-15 22:09:10|2140.2|2139.9|2140.3|2140|2140.3|2140|2140.2|2139.9|0
1723759770000|2024-08-15 22:09:30|2140.4|2140.1|2140.2|2139.9|2140.4|2140.1|2140.2|2139.9|5
1723759780000|2024-08-15 22:09:40|2140.3|2140|2140.4|2140.1|2140.5|2140.2|2140.3|2140|3
1723759790000|2024-08-15 22:09:50|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.3|2140|4
1723759800000|2024-08-15 22:10:00|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.3|2140|0
1723759810000|2024-08-15 22:10:10|2140.4|2140.1|2140.6|2140.3|2140.6|2140.3|2140.3|2140|3
1723759820000|2024-08-15 22:10:20|2140.5|2140.2|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|2
1723759830000|2024-08-15 22:10:30|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.7|2140.4|0
1723759840000|2024-08-15 22:10:40|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|0
1723759850000|2024-08-15 22:10:50|2141.1|2140.8|2141.2|2140.9|2141.2|2140.9|2141.1|2140.8|0
1723759860000|2024-08-15 22:11:00|2141.3|2141|2141.1|2140.8|2141.3|2141|2141.1|2140.8|3
1723759870000|2024-08-15 22:11:10|2141.2|2140.9|2141.1|2140.8|2141.3|2141|2141.1|2140.8|0
1723759920000|2024-08-15 22:12:00|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|1
1723759940000|2024-08-15 22:12:20|2141.2|2140.9|2141.3|2141|2141.3|2141|2141.2|2140.9|0
1723759950000|2024-08-15 22:12:30|||||||||2
1723759980000|2024-08-15 22:13:00|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2
1723759990000|2024-08-15 22:13:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|0
1723760000000|2024-08-15 22:13:20|||||||||3
1723760050000|2024-08-15 22:14:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|3
1723760060000|2024-08-15 22:14:20|2141.8|2141.5|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|9
1723760070000|2024-08-15 22:14:30|2142|2141.7|2142|2141.7|2142.1|2141.8|2141.9|2141.6|3
1723760090000|2024-08-15 22:14:50|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|5
1723760100000|2024-08-15 22:15:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|0
1723760120000|2024-08-15 22:15:20|2141.6|2141.3|2141.5|2141.2|2141.6|2141.3|2141.5|2141.2|1
1723760130000|2024-08-15 22:15:30|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|0
1723760140000|2024-08-15 22:15:40|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|0
1723760150000|2024-08-15 22:15:50|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|0
1723760160000|2024-08-15 22:16:00|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|0
1723760170000|2024-08-15 22:16:10|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|0
1723760180000|2024-08-15 22:16:20|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|0
1723760190000|2024-08-15 22:16:30|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|3
1723760210000|2024-08-15 22:16:50|2141.3|2141|2141.3|2141|2141.3|2141|2141.3|2141|0
1723760230000|2024-08-15 22:17:10|2140.8|2140.5|2140.9|2140.6|2140.9|2140.6|2140.8|2140.5|8
1723760240000|2024-08-15 22:17:20|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|0
1723760250000|2024-08-15 22:17:30|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|2140.9|2140.6|4
1723760260000|2024-08-15 22:17:40|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|2140.8|2140.5|0
1723760270000|2024-08-15 22:17:50|2140.9|2140.6|2141.4|2141.1|2141.4|2141.1|2140.9|2140.6|4
1723760280000|2024-08-15 22:18:00|2141.5|2141.2|2141.3|2141|2141.5|2141.2|2141.2|2140.9|3
1723760300000|2024-08-15 22:18:20|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|2141.2|2140.9|1
1723760310000|2024-08-15 22:18:30|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2141|2140.7|14
1723760330000|2024-08-15 22:18:50|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|0
1723760340000|2024-08-15 22:19:00|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|4
1723760370000|2024-08-15 22:19:30|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|3
1723760380000|2024-08-15 22:19:40|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|4
1723760390000|2024-08-15 22:19:50|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|2
1723760410000|2024-08-15 22:20:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|0
1723760430000|2024-08-15 22:20:30|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|0
1723760440000|2024-08-15 22:20:40|2141.8|2141.5|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|1
1723760450000|2024-08-15 22:20:50|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2141.9|2141.6|9
1723760460000|2024-08-15 22:21:00|2142.1|2141.8|2141.7|2141.4|2142.4|2142.1|2141.7|2141.4|5
1723760480000|2024-08-15 22:21:20|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|0
1723760490000|2024-08-15 22:21:30|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|8
1723760500000|2024-08-15 22:21:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.2|2141.9|1
1723760510000|2024-08-15 22:21:50|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|0
1723760520000|2024-08-15 22:22:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|0
1723760530000|2024-08-15 22:22:10|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|1
1723760540000|2024-08-15 22:22:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|1
1723760550000|2024-08-15 22:22:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|1
1723760560000|2024-08-15 22:22:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|1
1723760580000|2024-08-15 22:23:00|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|0
1723760590000|2024-08-15 22:23:10|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|0
1723760610000|2024-08-15 22:23:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|0
1723760630000|2024-08-15 22:23:50|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|0
1723760640000|2024-08-15 22:24:00|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|0
1723760650000|2024-08-15 22:24:10|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|2
1723760660000|2024-08-15 22:24:20|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|17
1723760670000|2024-08-15 22:24:30|||||||||3
1723760680000|2024-08-15 22:24:40|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|1
1723760700000|2024-08-15 22:25:00|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|5
1723760740000|2024-08-15 22:25:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|1
1723760750000|2024-08-15 22:25:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|0
1723760760000|2024-08-15 22:26:00|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|0
1723760770000|2024-08-15 22:26:10|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|0
1723760780000|2024-08-15 22:26:20|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|0
1723760790000|2024-08-15 22:26:30|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|0
1723760800000|2024-08-15 22:26:40|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|0
1723760810000|2024-08-15 22:26:50|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|9
1723760820000|2024-08-15 22:27:00|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|1
1723760830000|2024-08-15 22:27:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1723760850000|2024-08-15 22:27:30|2142.9|2142.6|2143.1|2142.8|2143.2|2142.9|2142.9|2142.6|5
1723760860000|2024-08-15 22:27:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|11
1723760870000|2024-08-15 22:27:50|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2143.1|2142.8|3
1723760880000|2024-08-15 22:28:00|2143.2|2142.9|2142.8|2142.5|2143.2|2142.9|2142.8|2142.5|3
1723760890000|2024-08-15 22:28:10|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|0
1723760900000|2024-08-15 22:28:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1723760910000|2024-08-15 22:28:30|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|0
1723760920000|2024-08-15 22:28:40|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|0
1723760940000|2024-08-15 22:29:00|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|1
1723760950000|2024-08-15 22:29:10|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|1
1723760960000|2024-08-15 22:29:20|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|0
1723760970000|2024-08-15 22:29:30|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|0
1723760980000|2024-08-15 22:29:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|0
1723760990000|2024-08-15 22:29:50|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|1
1723761000000|2024-08-15 22:30:00|||||||||2
1723761020000|2024-08-15 22:30:20|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|2
1723761030000|2024-08-15 22:30:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|0
1723761040000|2024-08-15 22:30:40|||||||||2
1723761050000|2024-08-15 22:30:50|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|1
1723761060000|2024-08-15 22:31:00|2143|2142.7|2143.1|2142.8|2143.2|2142.9|2143|2142.7|6
1723761080000|2024-08-15 22:31:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|0
1723761090000|2024-08-15 22:31:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|1
1723761120000|2024-08-15 22:32:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1723761140000|2024-08-15 22:32:20|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|0
1723761150000|2024-08-15 22:32:30|||||||||1
1723761160000|2024-08-15 22:32:40|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|2
1723761180000|2024-08-15 22:33:00|||||||||1
1723761190000|2024-08-15 22:33:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|1
1723761200000|2024-08-15 22:33:20|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|0
1723761220000|2024-08-15 22:33:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|4
1723761230000|2024-08-15 22:33:50|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|0
1723761250000|2024-08-15 22:34:10|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|2
1723761260000|2024-08-15 22:34:20|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|4
1723761270000|2024-08-15 22:34:30|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|0
1723761280000|2024-08-15 22:34:40|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|2
1723761290000|2024-08-15 22:34:50|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|6
1723761310000|2024-08-15 22:35:10|||||||||1
1723761320000|2024-08-15 22:35:20|||||||||2
1723761360000|2024-08-15 22:36:00|2143.2|2142.9|2143.3|2143|2143.4|2143.1|2143.2|2142.9|5
1723761370000|2024-08-15 22:36:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|5
1723761380000|2024-08-15 22:36:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1723761390000|2024-08-15 22:36:30|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|1
1723761400000|2024-08-15 22:36:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|6
1723761410000|2024-08-15 22:36:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1723761420000|2024-08-15 22:37:00|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|17
1723761430000|2024-08-15 22:37:10|2144|2143.7|2144|2143.7|2144.1|2143.8|2144|2143.7|2
1723761440000|2024-08-15 22:37:20|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.9|2143.6|0
1723761450000|2024-08-15 22:37:30|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|0
1723761460000|2024-08-15 22:37:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|2
1723761470000|2024-08-15 22:37:50|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|137
1723761480000|2024-08-15 22:38:00|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.3|2144|17
1723761490000|2024-08-15 22:38:10|2144.5|2144.2|2144.9|2144.6|2145|2144.7|2144.4|2144.1|19
1723761500000|2024-08-15 22:38:20|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|3
1723761510000|2024-08-15 22:38:30|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|1
1723761520000|2024-08-15 22:38:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|35
1723761530000|2024-08-15 22:38:50|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723761540000|2024-08-15 22:39:00|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|6
1723761550000|2024-08-15 22:39:10|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|1
1723761560000|2024-08-15 22:39:20|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|3
1723761570000|2024-08-15 22:39:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1723761580000|2024-08-15 22:39:40|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.2|2143.9|0
1723761590000|2024-08-15 22:39:50|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.2|2143.9|6
1723761600000|2024-08-15 22:40:00|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|0
1723761610000|2024-08-15 22:40:10|2144.4|2144.1|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|1
1723761620000|2024-08-15 22:40:20|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|2
1723761640000|2024-08-15 22:40:40|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|3
1723761650000|2024-08-15 22:40:50|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|4
1723761660000|2024-08-15 22:41:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|2
1723761670000|2024-08-15 22:41:10|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|2
1723761690000|2024-08-15 22:41:30|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|5
1723761700000|2024-08-15 22:41:40|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|0
1723761710000|2024-08-15 22:41:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1723761720000|2024-08-15 22:42:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723761730000|2024-08-15 22:42:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723761740000|2024-08-15 22:42:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723761750000|2024-08-15 22:42:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723761760000|2024-08-15 22:42:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723761770000|2024-08-15 22:42:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1723761780000|2024-08-15 22:43:00|||||||||1
1723761790000|2024-08-15 22:43:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1723761800000|2024-08-15 22:43:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723761820000|2024-08-15 22:43:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1723761840000|2024-08-15 22:44:00|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|2
1723761860000|2024-08-15 22:44:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1723761870000|2024-08-15 22:44:30|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|2
1723761890000|2024-08-15 22:44:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|3
1723761900000|2024-08-15 22:45:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|21
1723761910000|2024-08-15 22:45:10|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|1
1723761920000|2024-08-15 22:45:20|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|2
1723761940000|2024-08-15 22:45:40|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|0
1723761960000|2024-08-15 22:46:00|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.3|2143|4
1723761970000|2024-08-15 22:46:10|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|0
1723761990000|2024-08-15 22:46:30|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|0
1723762000000|2024-08-15 22:46:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1723762010000|2024-08-15 22:46:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|0
1723762020000|2024-08-15 22:47:00|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|2
1723762040000|2024-08-15 22:47:20|||||||||1
1723762050000|2024-08-15 22:47:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|5
1723762070000|2024-08-15 22:47:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|0
1723762080000|2024-08-15 22:48:00|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|3
1723762100000|2024-08-15 22:48:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1723762120000|2024-08-15 22:48:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|2
1723762130000|2024-08-15 22:48:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1723762140000|2024-08-15 22:49:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1723762160000|2024-08-15 22:49:20|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1723762200000|2024-08-15 22:50:00|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|2
1723762210000|2024-08-15 22:50:10|2143.5|2143.2|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|1
1723762220000|2024-08-15 22:50:20|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|1
1723762230000|2024-08-15 22:50:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|0
1723762240000|2024-08-15 22:50:40|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|2
1723762250000|2024-08-15 22:50:50|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.3|2143|0
1723762260000|2024-08-15 22:51:00|||||||||2
1723762280000|2024-08-15 22:51:20|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2
1723762290000|2024-08-15 22:51:30|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|0
1723762300000|2024-08-15 22:51:40|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|1
1723762320000|2024-08-15 22:52:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1723762340000|2024-08-15 22:52:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|0
1723762360000|2024-08-15 22:52:40|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|0
1723762370000|2024-08-15 22:52:50|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|0
1723762380000|2024-08-15 22:53:00|2144|2143.7|2144|2143.7|2144.1|2143.8|2143.9|2143.6|1
1723762390000|2024-08-15 22:53:10|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|1
1723762400000|2024-08-15 22:53:20|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|4
1723762410000|2024-08-15 22:53:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1723762420000|2024-08-15 22:53:40|||||||||1
1723762430000|2024-08-15 22:53:50|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|5
1723762440000|2024-08-15 22:54:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|1
1723762450000|2024-08-15 22:54:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|0
1723762480000|2024-08-15 22:54:40|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|7
1723762490000|2024-08-15 22:54:50|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1723762500000|2024-08-15 22:55:00|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|5
1723762510000|2024-08-15 22:55:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|3
1723762520000|2024-08-15 22:55:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|0
1723762530000|2024-08-15 22:55:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723762550000|2024-08-15 22:55:50|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.6|2143.3|3
1723762560000|2024-08-15 22:56:00|2143.7|2143.4|2143.6|2143.3|2143.9|2143.6|2143.6|2143.3|1
1723762580000|2024-08-15 22:56:20|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|3
1723762590000|2024-08-15 22:56:30|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|6
1723762600000|2024-08-15 22:56:40|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|2
1723762620000|2024-08-15 22:57:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1723762630000|2024-08-15 22:57:10|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|1
1723762640000|2024-08-15 22:57:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723762660000|2024-08-15 22:57:40|||||||||1
1723762680000|2024-08-15 22:58:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1723762690000|2024-08-15 22:58:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1723762710000|2024-08-15 22:58:30|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|0
1723762720000|2024-08-15 22:58:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|0
1723762730000|2024-08-15 22:58:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|0
1723762740000|2024-08-15 22:59:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|0
1723762770000|2024-08-15 22:59:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|0
1723762780000|2024-08-15 22:59:40|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|2
1723762800000|2024-08-15 23:00:00|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|1
1723762810000|2024-08-15 23:00:10|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|0
1723762820000|2024-08-15 23:00:20|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|1
1723762840000|2024-08-15 23:00:40|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|5
1723762850000|2024-08-15 23:00:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|0
1723762870000|2024-08-15 23:01:10|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|0
1723762880000|2024-08-15 23:01:20|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|3
1723762890000|2024-08-15 23:01:30|2144.1|2143.8|2144.3|2144|2144.3|2144|2144.1|2143.8|3
1723762900000|2024-08-15 23:01:40|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|1
1723762920000|2024-08-15 23:02:00|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|1
1723762930000|2024-08-15 23:02:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|0
1723762950000|2024-08-15 23:02:30|||||||||3
1723762960000|2024-08-15 23:02:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1723762990000|2024-08-15 23:03:10|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1723763010000|2024-08-15 23:03:30|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1723763020000|2024-08-15 23:03:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|0
1723763030000|2024-08-15 23:03:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1723763040000|2024-08-15 23:04:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|0
1723763060000|2024-08-15 23:04:20|||||||||3
1723763070000|2024-08-15 23:04:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723763090000|2024-08-15 23:04:50|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723763130000|2024-08-15 23:05:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2
1723763140000|2024-08-15 23:05:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723763150000|2024-08-15 23:05:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|0
1723763170000|2024-08-15 23:06:10|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|2
1723763230000|2024-08-15 23:07:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723763240000|2024-08-15 23:07:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723763270000|2024-08-15 23:07:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723763290000|2024-08-15 23:08:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723763310000|2024-08-15 23:08:30|||||||||1
1723763320000|2024-08-15 23:08:40|2143.8|2143.5|2144.1|2143.8|2144.3|2144|2143.8|2143.5|6
1723763330000|2024-08-15 23:08:50|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|2
1723763340000|2024-08-15 23:09:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|0
1723763350000|2024-08-15 23:09:10|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|1
1723763360000|2024-08-15 23:09:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1723763370000|2024-08-15 23:09:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1723763390000|2024-08-15 23:09:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|1
1723763440000|2024-08-15 23:10:40|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|6
1723763450000|2024-08-15 23:10:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|6
1723763460000|2024-08-15 23:11:00|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|0
1723763470000|2024-08-15 23:11:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1723763480000|2024-08-15 23:11:20|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|1
1723763500000|2024-08-15 23:11:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723763510000|2024-08-15 23:11:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|2
1723763530000|2024-08-15 23:12:10|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|12
1723763550000|2024-08-15 23:12:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|7
1723763580000|2024-08-15 23:13:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|0
1723763590000|2024-08-15 23:13:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|0
1723763600000|2024-08-15 23:13:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1723763630000|2024-08-15 23:13:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|0
1723763640000|2024-08-15 23:14:00|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.3|2144|12
1723763660000|2024-08-15 23:14:20|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|3
1723763670000|2024-08-15 23:14:30|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2144.3|2144|16
1723763680000|2024-08-15 23:14:40|2145.7|2145.4|2145.1|2144.8|2145.9|2145.6|2145|2144.7|101
1723763690000|2024-08-15 23:14:50|2145|2144.7|2145.2|2144.9|2145.3|2145|2144.7|2144.4|17
1723763700000|2024-08-15 23:15:00|2145.3|2145|2145.2|2144.9|2145.5|2145.2|2145.1|2144.8|8
1723763710000|2024-08-15 23:15:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723763720000|2024-08-15 23:15:20|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|6
1723763730000|2024-08-15 23:15:30|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|8
1723763740000|2024-08-15 23:15:40|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|3
1723763750000|2024-08-15 23:15:50|2145|2144.7|2145.5|2145.2|2145.5|2145.2|2145|2144.7|18
1723763760000|2024-08-15 23:16:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|11
1723763770000|2024-08-15 23:16:10|||||||||1
1723763790000|2024-08-15 23:16:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723763800000|2024-08-15 23:16:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|0
1723763810000|2024-08-15 23:16:50|||||||||3
1723763820000|2024-08-15 23:17:00|2145.5|2145.2|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|2
1723763830000|2024-08-15 23:17:10|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|1
1723763840000|2024-08-15 23:17:20|||||||||1
1723763860000|2024-08-15 23:17:40|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|0
1723763870000|2024-08-15 23:17:50|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|0
1723763880000|2024-08-15 23:18:00|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|3
1723763890000|2024-08-15 23:18:10|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145|2144.7|1
1723763900000|2024-08-15 23:18:20|||||||||4
1723763910000|2024-08-15 23:18:30|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723763920000|2024-08-15 23:18:40|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723763940000|2024-08-15 23:19:00|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|2
1723763960000|2024-08-15 23:19:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1723763970000|2024-08-15 23:19:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|31
1723763980000|2024-08-15 23:19:40|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|5
1723763990000|2024-08-15 23:19:50|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.9|2144.6|3
1723764000000|2024-08-15 23:20:00|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|1
1723764010000|2024-08-15 23:20:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723764020000|2024-08-15 23:20:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723764040000|2024-08-15 23:20:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|8
1723764050000|2024-08-15 23:20:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1723764060000|2024-08-15 23:21:00|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|9
1723764070000|2024-08-15 23:21:10|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723764080000|2024-08-15 23:21:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723764090000|2024-08-15 23:21:30|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|6
1723764100000|2024-08-15 23:21:40|2145.4|2145.1|2145.3|2145|2145.5|2145.2|2145.3|2145|1
1723764120000|2024-08-15 23:22:00|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|3
1723764130000|2024-08-15 23:22:10|||||||||3
1723764140000|2024-08-15 23:22:20|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|4
1723764170000|2024-08-15 23:22:50|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|4
1723764180000|2024-08-15 23:23:00|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|5
1723764190000|2024-08-15 23:23:10|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|3
1723764210000|2024-08-15 23:23:30|2146.1|2145.8|2146.1|2145.8|2146.4|2146.1|2145.9|2145.6|16
1723764220000|2024-08-15 23:23:40|2146|2145.7|2146|2145.7|2146|2145.7|2145.9|2145.6|9
1723764230000|2024-08-15 23:23:50|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|1
1723764240000|2024-08-15 23:24:00|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|0
1723764250000|2024-08-15 23:24:10|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|0
1723764260000|2024-08-15 23:24:20|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|4
1723764280000|2024-08-15 23:24:40|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|3
1723764290000|2024-08-15 23:24:50|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|4
1723764300000|2024-08-15 23:25:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723764310000|2024-08-15 23:25:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723764330000|2024-08-15 23:25:30|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|3
1723764350000|2024-08-15 23:25:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|0
1723764380000|2024-08-15 23:26:20|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|0
1723764400000|2024-08-15 23:26:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|3
1723764410000|2024-08-15 23:26:50|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|4
1723764420000|2024-08-15 23:27:00|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|1
1723764430000|2024-08-15 23:27:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|3
1723764450000|2024-08-15 23:27:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723764460000|2024-08-15 23:27:40|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|0
1723764480000|2024-08-15 23:28:00|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|2
1723764490000|2024-08-15 23:28:10|||||||||2
1723764520000|2024-08-15 23:28:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1723764550000|2024-08-15 23:29:10|||||||||1
1723764560000|2024-08-15 23:29:20|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|2
1723764590000|2024-08-15 23:29:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1723764610000|2024-08-15 23:30:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.2|2145.9|11
1723764620000|2024-08-15 23:30:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|0
1723764630000|2024-08-15 23:30:30|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|16
1723764640000|2024-08-15 23:30:40|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|0
1723764650000|2024-08-15 23:30:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|6
1723764660000|2024-08-15 23:31:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723764670000|2024-08-15 23:31:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|0
1723764680000|2024-08-15 23:31:20|||||||||1
1723764700000|2024-08-15 23:31:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1723764720000|2024-08-15 23:32:00|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|4
1723764730000|2024-08-15 23:32:10|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|1
1723764740000|2024-08-15 23:32:20|||||||||4
1723764750000|2024-08-15 23:32:30|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|0
1723764760000|2024-08-15 23:32:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|3
1723764770000|2024-08-15 23:32:50|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|0
1723764780000|2024-08-15 23:33:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|0
1723764800000|2024-08-15 23:33:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|4
1723764830000|2024-08-15 23:33:50|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|4
1723764840000|2024-08-15 23:34:00|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|1
1723764860000|2024-08-15 23:34:20|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|0
1723764870000|2024-08-15 23:34:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723764880000|2024-08-15 23:34:40|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723764900000|2024-08-15 23:35:00|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723764910000|2024-08-15 23:35:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1723764920000|2024-08-15 23:35:20|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1723764940000|2024-08-15 23:35:40|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1723764960000|2024-08-15 23:36:00|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|6
1723764980000|2024-08-15 23:36:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|0
1723764990000|2024-08-15 23:36:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723765010000|2024-08-15 23:36:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723765020000|2024-08-15 23:37:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1723765030000|2024-08-15 23:37:10|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|2
1723765050000|2024-08-15 23:37:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|1
1723765080000|2024-08-15 23:38:00|||||||||1
1723765110000|2024-08-15 23:38:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1723765130000|2024-08-15 23:38:50|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|2
1723765140000|2024-08-15 23:39:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723765150000|2024-08-15 23:39:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1723765160000|2024-08-15 23:39:20|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|4
1723765170000|2024-08-15 23:39:30|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|1
1723765180000|2024-08-15 23:39:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723765190000|2024-08-15 23:39:50|2145.2|2144.9|2144.8|2144.5|2145.2|2144.9|2144.8|2144.5|8
1723765200000|2024-08-15 23:40:00|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|5
1723765210000|2024-08-15 23:40:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723765220000|2024-08-15 23:40:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2
1723765230000|2024-08-15 23:40:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723765240000|2024-08-15 23:40:40|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|1
1723765260000|2024-08-15 23:41:00|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|2
1723765270000|2024-08-15 23:41:10|2144.7|2144.4|2143.8|2143.5|2144.7|2144.4|2143.6|2143.3|25
1723765280000|2024-08-15 23:41:20|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|4
1723765300000|2024-08-15 23:41:40|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|0
1723765310000|2024-08-15 23:41:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723765320000|2024-08-15 23:42:00|2143.9|2143.6|2144|2143.7|2144.2|2143.9|2143.9|2143.6|0
1723765330000|2024-08-15 23:42:10|||||||||1
1723765340000|2024-08-15 23:42:20|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|0
1723765350000|2024-08-15 23:42:30|2144|2143.7|2144.2|2143.9|2144.3|2144|2144|2143.7|3
1723765360000|2024-08-15 23:42:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|0
1723765370000|2024-08-15 23:42:50|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.2|2143.9|0
1723765380000|2024-08-15 23:43:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|0
1723765390000|2024-08-15 23:43:10|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|1
1723765400000|2024-08-15 23:43:20|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|0
1723765410000|2024-08-15 23:43:30|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|7
1723765420000|2024-08-15 23:43:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1723765450000|2024-08-15 23:44:10|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|5
1723765460000|2024-08-15 23:44:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1723765480000|2024-08-15 23:44:40|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|0
1723765490000|2024-08-15 23:44:50|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|0
1723765500000|2024-08-15 23:45:00|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|1
1723765510000|2024-08-15 23:45:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|7
1723765520000|2024-08-15 23:45:20|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|3
1723765530000|2024-08-15 23:45:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|3
1723765540000|2024-08-15 23:45:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723765550000|2024-08-15 23:45:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|0
1723765560000|2024-08-15 23:46:00|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|0
1723765580000|2024-08-15 23:46:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723765590000|2024-08-15 23:46:30|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|0
1723765600000|2024-08-15 23:46:40|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1723765610000|2024-08-15 23:46:50|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1723765620000|2024-08-15 23:47:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|0
1723765650000|2024-08-15 23:47:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|3
1723765660000|2024-08-15 23:47:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723765670000|2024-08-15 23:47:50|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1723765680000|2024-08-15 23:48:00|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.3|2144|0
1723765690000|2024-08-15 23:48:10|||||||||2
1723765700000|2024-08-15 23:48:20|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|1
1723765710000|2024-08-15 23:48:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|3
1723765720000|2024-08-15 23:48:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|2
1723765740000|2024-08-15 23:49:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|1
1723765750000|2024-08-15 23:49:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|0
1723765760000|2024-08-15 23:49:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723765780000|2024-08-15 23:49:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1723765790000|2024-08-15 23:49:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723765800000|2024-08-15 23:50:00|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1723765810000|2024-08-15 23:50:10|2144.1|2143.8|2144.3|2144|2144.3|2144|2144|2143.7|5
1723765820000|2024-08-15 23:50:20|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723765830000|2024-08-15 23:50:30|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|7
1723765840000|2024-08-15 23:50:40|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|2
1723765850000|2024-08-15 23:50:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723765860000|2024-08-15 23:51:00|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|3
1723765870000|2024-08-15 23:51:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|1
1723765880000|2024-08-15 23:51:20|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1723765890000|2024-08-15 23:51:30|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|2
1723765900000|2024-08-15 23:51:40|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|0
1723765910000|2024-08-15 23:51:50|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|5
1723765920000|2024-08-15 23:52:00|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|1
1723765930000|2024-08-15 23:52:10|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|1
1723765940000|2024-08-15 23:52:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|4
1723765950000|2024-08-15 23:52:30|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|0
1723765960000|2024-08-15 23:52:40|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|1
1723765970000|2024-08-15 23:52:50|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|1
1723765980000|2024-08-15 23:53:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|0
1723765990000|2024-08-15 23:53:10|2144.3|2144|2144.3|2144|2144.3|2144|2144.1|2143.8|4
1723766020000|2024-08-15 23:53:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2
1723766030000|2024-08-15 23:53:50|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723766040000|2024-08-15 23:54:00|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|8
1723766050000|2024-08-15 23:54:10|2144|2143.7|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1723766080000|2024-08-15 23:54:40|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|4
1723766090000|2024-08-15 23:54:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|3
1723766110000|2024-08-15 23:55:10|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|2
1723766130000|2024-08-15 23:55:30|2144|2143.7|2144|2143.7|2144.1|2143.8|2143.9|2143.6|5
1723766140000|2024-08-15 23:55:40|2143.9|2143.6|2144.2|2143.9|2144.2|2143.9|2143.9|2143.6|4
1723766150000|2024-08-15 23:55:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|4
1723766160000|2024-08-15 23:56:00|||||||||1
1723766190000|2024-08-15 23:56:30|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|5
1723766200000|2024-08-15 23:56:40|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.9|2143.6|3
1723766210000|2024-08-15 23:56:50|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723766220000|2024-08-15 23:57:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|3
1723766230000|2024-08-15 23:57:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1723766240000|2024-08-15 23:57:20|||||||||1
1723766250000|2024-08-15 23:57:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1723766260000|2024-08-15 23:57:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|1
1723766270000|2024-08-15 23:57:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1723766280000|2024-08-15 23:58:00|||||||||2
1723766290000|2024-08-15 23:58:10|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|13
1723766300000|2024-08-15 23:58:20|||||||||7
1723766310000|2024-08-15 23:58:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|6
1723766320000|2024-08-15 23:58:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1723766330000|2024-08-15 23:58:50|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|4
1723766340000|2024-08-15 23:59:00|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|13
1723766350000|2024-08-15 23:59:10|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|9
1723766380000|2024-08-15 23:59:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1723766390000|2024-08-15 23:59:50|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|7
1723766400000|2024-08-16 00:00:00|2144.9|2144.6|2144.6|2144.3|2145.1|2144.8|2144.3|2144|53
1723766410000|2024-08-16 00:00:10|2144.5|2144.2|2144.3|2144|2144.7|2144.4|2144.3|2144|9
1723766420000|2024-08-16 00:00:20|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144|2143.7|7
1723766430000|2024-08-16 00:00:30|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|3
1723766440000|2024-08-16 00:00:40|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.7|2143.4|3
1723766450000|2024-08-16 00:00:50|2143.9|2143.6|2143.7|2143.4|2144|2143.7|2143.7|2143.4|0
1723766460000|2024-08-16 00:01:00|2144|2143.7|2143.8|2143.5|2144.2|2143.9|2143.8|2143.5|11
1723766470000|2024-08-16 00:01:10|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.7|2143.4|4
1723766480000|2024-08-16 00:01:20|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.8|2143.5|3
1723766490000|2024-08-16 00:01:30|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.3|2143|17
1723766500000|2024-08-16 00:01:40|2143.6|2143.3|2143.7|2143.4|2143.8|2143.5|2143.6|2143.3|9
1723766520000|2024-08-16 00:02:00|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|3
1723766530000|2024-08-16 00:02:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|6
1723766540000|2024-08-16 00:02:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|4
1723766550000|2024-08-16 00:02:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.3|2143|10
1723766560000|2024-08-16 00:02:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|0
1723766570000|2024-08-16 00:02:50|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|4
1723766580000|2024-08-16 00:03:00|2143.5|2143.2|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|8
1723766590000|2024-08-16 00:03:10|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|3
1723766600000|2024-08-16 00:03:20|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.7|2143.4|6
1723766610000|2024-08-16 00:03:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|1
1723766620000|2024-08-16 00:03:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|3
1723766630000|2024-08-16 00:03:50|2143.7|2143.4|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|4
1723766640000|2024-08-16 00:04:00|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|5
1723766650000|2024-08-16 00:04:10|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|9
1723766660000|2024-08-16 00:04:20|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|0
1723766670000|2024-08-16 00:04:30|2143.7|2143.4|2143.4|2143.1|2143.8|2143.5|2143.4|2143.1|2
1723766680000|2024-08-16 00:04:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.2|2142.9|1
1723766690000|2024-08-16 00:04:50|2143.4|2143.1|2144|2143.7|2144.1|2143.8|2143.4|2143.1|24
1723766700000|2024-08-16 00:05:00|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.5|2143.2|6
1723766710000|2024-08-16 00:05:10|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|1
1723766720000|2024-08-16 00:05:20|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|0
1723766730000|2024-08-16 00:05:30|2143.3|2143|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|1
1723766750000|2024-08-16 00:05:50|2143|2142.7|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|21
1723766760000|2024-08-16 00:06:00|2143|2142.7|2143|2142.7|2143|2142.7|2142.9|2142.6|0
1723766770000|2024-08-16 00:06:10|2143.1|2142.8|2143.3|2143|2143.3|2143|2143.1|2142.8|2
1723766780000|2024-08-16 00:06:20|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|0
1723766790000|2024-08-16 00:06:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|0
1723766800000|2024-08-16 00:06:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|0
1723766810000|2024-08-16 00:06:50|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|0
1723766820000|2024-08-16 00:07:00|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|0
1723766830000|2024-08-16 00:07:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|0
1723766840000|2024-08-16 00:07:20|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|0
1723766850000|2024-08-16 00:07:30|2143.1|2142.8|2142.7|2142.4|2143.1|2142.8|2142.7|2142.4|2
1723766860000|2024-08-16 00:07:40|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|1
1723766870000|2024-08-16 00:07:50|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.1|2141.8|4
1723766880000|2024-08-16 00:08:00|2142.6|2142.3|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|9
1723766890000|2024-08-16 00:08:10|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|2
1723766900000|2024-08-16 00:08:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|0
1723766910000|2024-08-16 00:08:30|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|0
1723766920000|2024-08-16 00:08:40|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|1
1723766930000|2024-08-16 00:08:50|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1723766940000|2024-08-16 00:09:00|2142.7|2142.4|2142.7|2142.4|2142.9|2142.6|2142.6|2142.3|3
1723766960000|2024-08-16 00:09:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1723766970000|2024-08-16 00:09:30|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|0
1723766980000|2024-08-16 00:09:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|0
1723766990000|2024-08-16 00:09:50|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|0
1723767000000|2024-08-16 00:10:00|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.7|2142.4|3
1723767010000|2024-08-16 00:10:10|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|0
1723767020000|2024-08-16 00:10:20|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|5
1723767030000|2024-08-16 00:10:30|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|14
1723767040000|2024-08-16 00:10:40|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|0
1723767060000|2024-08-16 00:11:00|2142.8|2142.5|2142.7|2142.4|2143|2142.7|2142.7|2142.4|7
1723767070000|2024-08-16 00:11:10|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2142.6|2142.3|2
1723767080000|2024-08-16 00:11:20|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|0
1723767090000|2024-08-16 00:11:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1723767100000|2024-08-16 00:11:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|0
1723767110000|2024-08-16 00:11:50|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|0
1723767130000|2024-08-16 00:12:10|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|7
1723767140000|2024-08-16 00:12:20|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|1
1723767150000|2024-08-16 00:12:30|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|1
1723767160000|2024-08-16 00:12:40|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|0
1723767170000|2024-08-16 00:12:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|0
1723767180000|2024-08-16 00:13:00|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|1
1723767190000|2024-08-16 00:13:10|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|1
1723767200000|2024-08-16 00:13:20|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|0
1723767210000|2024-08-16 00:13:30|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|1
1723767220000|2024-08-16 00:13:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2
1723767230000|2024-08-16 00:13:50|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|1
1723767240000|2024-08-16 00:14:00|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.6|2142.3|2
1723767250000|2024-08-16 00:14:10|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|0
1723767260000|2024-08-16 00:14:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|0
1723767270000|2024-08-16 00:14:30|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|5
1723767280000|2024-08-16 00:14:40|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|0
1723767290000|2024-08-16 00:14:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|0
1723767300000|2024-08-16 00:15:00|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|0
1723767310000|2024-08-16 00:15:10|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|10
1723767320000|2024-08-16 00:15:20|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|1
1723767330000|2024-08-16 00:15:30|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|3
1723767340000|2024-08-16 00:15:40|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|0
1723767350000|2024-08-16 00:15:50|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|0
1723767360000|2024-08-16 00:16:00|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.8|2142.5|1
1723767370000|2024-08-16 00:16:10|2143|2142.7|2143|2142.7|2143|2142.7|2142.9|2142.6|0
1723767380000|2024-08-16 00:16:20|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|9
1723767390000|2024-08-16 00:16:30|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|5
1723767400000|2024-08-16 00:16:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|0
1723767410000|2024-08-16 00:16:50|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|2
1723767420000|2024-08-16 00:17:00|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|5
1723767430000|2024-08-16 00:17:10|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|1
1723767440000|2024-08-16 00:17:20|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|0
1723767450000|2024-08-16 00:17:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|0
1723767460000|2024-08-16 00:17:40|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723767470000|2024-08-16 00:17:50|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|6
1723767480000|2024-08-16 00:18:00|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2143|2142.7|2
1723767490000|2024-08-16 00:18:10|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723767500000|2024-08-16 00:18:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|0
1723767510000|2024-08-16 00:18:30|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|0
1723767520000|2024-08-16 00:18:40|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|0
1723767530000|2024-08-16 00:18:50|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|4
1723767540000|2024-08-16 00:19:00|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143|2142.7|0
1723767550000|2024-08-16 00:19:10|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|0
1723767560000|2024-08-16 00:19:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|0
1723767570000|2024-08-16 00:19:30|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|0
1723767580000|2024-08-16 00:19:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|0
1723767590000|2024-08-16 00:19:50|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|1
1723767600000|2024-08-16 00:20:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|5
1723767620000|2024-08-16 00:20:20|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|3
1723767630000|2024-08-16 00:20:30|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|4
1723767650000|2024-08-16 00:20:50|||||||||1
1723767660000|2024-08-16 00:21:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1723767670000|2024-08-16 00:21:10|||||||||1
1723767680000|2024-08-16 00:21:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1723767690000|2024-08-16 00:21:30|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|0
1723767700000|2024-08-16 00:21:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|1
1723767710000|2024-08-16 00:21:50|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2143|2142.7|2
1723767720000|2024-08-16 00:22:00|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|6
1723767730000|2024-08-16 00:22:10|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|13
1723767740000|2024-08-16 00:22:20|2144|2143.7|2143.7|2143.4|2144|2143.7|2143.7|2143.4|13
1723767760000|2024-08-16 00:22:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|3
1723767770000|2024-08-16 00:22:50|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|2
1723767780000|2024-08-16 00:23:00|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.8|2143.5|1
1723767790000|2024-08-16 00:23:10|2143.8|2143.5|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|2
1723767800000|2024-08-16 00:23:20|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|0
1723767810000|2024-08-16 00:23:30|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|1
1723767820000|2024-08-16 00:23:40|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|3
1723767830000|2024-08-16 00:23:50|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1723767840000|2024-08-16 00:24:00|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723767860000|2024-08-16 00:24:20|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|10
1723767870000|2024-08-16 00:24:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|1
1723767880000|2024-08-16 00:24:40|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723767890000|2024-08-16 00:24:50|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723767900000|2024-08-16 00:25:00|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|2
1723767910000|2024-08-16 00:25:10|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143|2142.7|0
1723767920000|2024-08-16 00:25:20|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2
1723767930000|2024-08-16 00:25:30|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|4
1723767940000|2024-08-16 00:25:40|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|5
1723767950000|2024-08-16 00:25:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|6
1723767960000|2024-08-16 00:26:00|2143.8|2143.5|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|4
1723767970000|2024-08-16 00:26:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723767980000|2024-08-16 00:26:20|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1723767990000|2024-08-16 00:26:30|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|4
1723768010000|2024-08-16 00:26:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|4
1723768020000|2024-08-16 00:27:00|2143.6|2143.3|2143.3|2143|2143.7|2143.4|2143.3|2143|1
1723768030000|2024-08-16 00:27:10|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.4|2143.1|3
1723768050000|2024-08-16 00:27:30|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|0
1723768060000|2024-08-16 00:27:40|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|0
1723768070000|2024-08-16 00:27:50|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|0
1723768080000|2024-08-16 00:28:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|0
1723768100000|2024-08-16 00:28:20|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|0
1723768110000|2024-08-16 00:28:30|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.5|2143.2|0
1723768120000|2024-08-16 00:28:40|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|0
1723768130000|2024-08-16 00:28:50|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|0
1723768140000|2024-08-16 00:29:00|2143.6|2143.3|2143.9|2143.6|2144|2143.7|2143.6|2143.3|6
1723768150000|2024-08-16 00:29:10|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|0
1723768170000|2024-08-16 00:29:30|2144|2143.7|2144|2143.7|2144.1|2143.8|2144|2143.7|0
1723768180000|2024-08-16 00:29:40|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|0
1723768190000|2024-08-16 00:29:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1723768200000|2024-08-16 00:30:00|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1723768210000|2024-08-16 00:30:10|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|2
1723768220000|2024-08-16 00:30:20|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|1
1723768230000|2024-08-16 00:30:30|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|0
1723768240000|2024-08-16 00:30:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723768250000|2024-08-16 00:30:50|||||||||2
1723768260000|2024-08-16 00:31:00|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|1
1723768270000|2024-08-16 00:31:10|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2
1723768280000|2024-08-16 00:31:20|||||||||1
1723768290000|2024-08-16 00:31:30|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|1
1723768300000|2024-08-16 00:31:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723768310000|2024-08-16 00:31:50|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|0
1723768320000|2024-08-16 00:32:00|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1723768330000|2024-08-16 00:32:10|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723768340000|2024-08-16 00:32:20|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|0
1723768350000|2024-08-16 00:32:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723768360000|2024-08-16 00:32:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|0
1723768380000|2024-08-16 00:33:00|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|0
1723768390000|2024-08-16 00:33:10|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|0
1723768410000|2024-08-16 00:33:30|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|0
1723768440000|2024-08-16 00:34:00|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|5
1723768460000|2024-08-16 00:34:20|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2143|2142.7|0
1723768470000|2024-08-16 00:34:30|2142.9|2142.6|2142.3|2142|2142.9|2142.6|2142.3|2142|7
1723768480000|2024-08-16 00:34:40|2142.2|2141.9|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|3
1723768490000|2024-08-16 00:34:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|1
1723768500000|2024-08-16 00:35:00|2142.3|2142|2141.4|2141.1|2142.3|2142|2141.4|2141.1|23
1723768510000|2024-08-16 00:35:10|2141.3|2141|2141.6|2141.3|2141.7|2141.4|2141.3|2141|5
1723768520000|2024-08-16 00:35:20|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|8
1723768530000|2024-08-16 00:35:30|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|6
1723768540000|2024-08-16 00:35:40|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|6
1723768550000|2024-08-16 00:35:50|2142.3|2142|2142.6|2142.3|2142.6|2142.3|2142.3|2142|15
1723768560000|2024-08-16 00:36:00|2142.7|2142.4|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|6
1723768570000|2024-08-16 00:36:10|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|5
1723768580000|2024-08-16 00:36:20|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|2
1723768590000|2024-08-16 00:36:30|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|6
1723768610000|2024-08-16 00:36:50|2143|2142.7|2143|2142.7|2143|2142.7|2142.9|2142.6|0
1723768620000|2024-08-16 00:37:00|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|6
1723768630000|2024-08-16 00:37:10|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|1
1723768640000|2024-08-16 00:37:20|2143.3|2143|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|0
1723768650000|2024-08-16 00:37:30|2143.1|2142.8|2143.3|2143|2143.4|2143.1|2143.1|2142.8|0
1723768660000|2024-08-16 00:37:40|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|0
1723768670000|2024-08-16 00:37:50|2143.4|2143.1|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|3
1723768680000|2024-08-16 00:38:00|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|0
1723768690000|2024-08-16 00:38:10|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|4
1723768700000|2024-08-16 00:38:20|2143|2142.7|2142.6|2142.3|2143|2142.7|2142.5|2142.2|4
1723768710000|2024-08-16 00:38:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|1
1723768720000|2024-08-16 00:38:40|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|0
1723768730000|2024-08-16 00:38:50|2142.5|2142.2|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|0
1723768740000|2024-08-16 00:39:00|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|1
1723768750000|2024-08-16 00:39:10|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|2
1723768770000|2024-08-16 00:39:30|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|0
1723768780000|2024-08-16 00:39:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|0
1723768790000|2024-08-16 00:39:50|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|0
1723768800000|2024-08-16 00:40:00|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.3|2142|0
1723768810000|2024-08-16 00:40:10|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|0
1723768820000|2024-08-16 00:40:20|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|3
1723768840000|2024-08-16 00:40:40|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|1
1723768850000|2024-08-16 00:40:50|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|1
1723768860000|2024-08-16 00:41:00|2142.4|2142.1|2142.6|2142.3|2142.8|2142.5|2142.4|2142.1|11
1723768870000|2024-08-16 00:41:10|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|0
1723768880000|2024-08-16 00:41:20|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|1
1723768890000|2024-08-16 00:41:30|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|0
1723768910000|2024-08-16 00:41:50|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|0
1723768920000|2024-08-16 00:42:00|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|7
1723768930000|2024-08-16 00:42:10|2142|2141.7|2142.2|2141.9|2142.3|2142|2142|2141.7|1
1723768940000|2024-08-16 00:42:20|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|0
1723768950000|2024-08-16 00:42:30|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|0
1723768970000|2024-08-16 00:42:50|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|0
1723768980000|2024-08-16 00:43:00|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|0
1723769000000|2024-08-16 00:43:20|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.7|2141.4|1
1723769010000|2024-08-16 00:43:30|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|0
1723769020000|2024-08-16 00:43:40|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.6|2141.3|0
1723769040000|2024-08-16 00:44:00|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|1
1723769050000|2024-08-16 00:44:10|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|1
1723769060000|2024-08-16 00:44:20|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.3|2141|3
1723769070000|2024-08-16 00:44:30|2141.6|2141.3|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|4
1723769080000|2024-08-16 00:44:40|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.8|2141.5|1
1723769090000|2024-08-16 00:44:50|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|2
1723769100000|2024-08-16 00:45:00|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|3
1723769120000|2024-08-16 00:45:20|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|3
1723769130000|2024-08-16 00:45:30|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.4|2141.1|1
1723769140000|2024-08-16 00:45:40|||||||||1
1723769150000|2024-08-16 00:45:50|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|3
1723769170000|2024-08-16 00:46:10|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|0
1723769180000|2024-08-16 00:46:20|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|12
1723769190000|2024-08-16 00:46:30|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|0
1723769200000|2024-08-16 00:46:40|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|0
1723769210000|2024-08-16 00:46:50|2141.8|2141.5|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|3
1723769220000|2024-08-16 00:47:00|2142.3|2142|2141.9|2141.6|2142.3|2142|2141.9|2141.6|2
1723769230000|2024-08-16 00:47:10|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|0
1723769240000|2024-08-16 00:47:20|2142|2141.7|2142|2141.7|2142|2141.7|2142|2141.7|0
1723769260000|2024-08-16 00:47:40|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|3
1723769270000|2024-08-16 00:47:50|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|0
1723769280000|2024-08-16 00:48:00|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|0
1723769290000|2024-08-16 00:48:10|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|0
1723769300000|2024-08-16 00:48:20|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|2141.8|2141.5|0
1723769310000|2024-08-16 00:48:30|2141.7|2141.4|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|2
1723769320000|2024-08-16 00:48:40|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|2141.7|2141.4|0
1723769330000|2024-08-16 00:48:50|2141.8|2141.5|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|0
1723769340000|2024-08-16 00:49:00|2141.7|2141.4|2141.8|2141.5|2142.1|2141.8|2141.7|2141.4|6
1723769350000|2024-08-16 00:49:10|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.9|2141.6|7
1723769360000|2024-08-16 00:49:20|2142.3|2142|2142.5|2142.2|2142.7|2142.4|2142.3|2142|11
1723769370000|2024-08-16 00:49:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|0
1723769380000|2024-08-16 00:49:40|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|0
1723769390000|2024-08-16 00:49:50|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|0
1723769400000|2024-08-16 00:50:00|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.1|2141.8|2
1723769410000|2024-08-16 00:50:10|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|0
1723769420000|2024-08-16 00:50:20|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|0
1723769430000|2024-08-16 00:50:30|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|5
1723769450000|2024-08-16 00:50:50|2141.7|2141.4|2142.4|2142.1|2142.4|2142.1|2141.7|2141.4|3
1723769460000|2024-08-16 00:51:00|2142.3|2142|2142.5|2142.2|2142.6|2142.3|2142.2|2141.9|16
1723769470000|2024-08-16 00:51:10|2142.6|2142.3|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|18
1723769480000|2024-08-16 00:51:20|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|4
1723769490000|2024-08-16 00:51:30|2142.3|2142|2142.1|2141.8|2142.3|2142|2142.1|2141.8|0
1723769500000|2024-08-16 00:51:40|2142|2141.7|2142.4|2142.1|2142.4|2142.1|2142|2141.7|4
1723769510000|2024-08-16 00:51:50|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|0
1723769520000|2024-08-16 00:52:00|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|0
1723769530000|2024-08-16 00:52:10|2142.4|2142.1|2142.6|2142.3|2142.7|2142.4|2142.4|2142.1|0
1723769540000|2024-08-16 00:52:20|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.3|2142|1
1723769550000|2024-08-16 00:52:30|2142.1|2141.8|2142.3|2142|2142.3|2142|2142|2141.7|4
1723769560000|2024-08-16 00:52:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|0
1723769570000|2024-08-16 00:52:50|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|0
1723769580000|2024-08-16 00:53:00|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|1
1723769590000|2024-08-16 00:53:10|2142.2|2141.9|2142.7|2142.4|2142.7|2142.4|2142.2|2141.9|6
1723769600000|2024-08-16 00:53:20|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.2|2141.9|3
1723769610000|2024-08-16 00:53:30|2142.2|2141.9|2142.3|2142|2142.3|2142|2142.2|2141.9|0
1723769620000|2024-08-16 00:53:40|2142.2|2141.9|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|4
1723769630000|2024-08-16 00:53:50|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|2
1723769650000|2024-08-16 00:54:10|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|0
1723769660000|2024-08-16 00:54:20|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|1
1723769670000|2024-08-16 00:54:30|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|2
1723769680000|2024-08-16 00:54:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142|2141.7|6
1723769690000|2024-08-16 00:54:50|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142.2|2141.9|3
1723769700000|2024-08-16 00:55:00|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|0
1723769710000|2024-08-16 00:55:10|2142.4|2142.1|2142.6|2142.3|2142.8|2142.5|2142.4|2142.1|4
1723769720000|2024-08-16 00:55:20|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|0
1723769740000|2024-08-16 00:55:40|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|0
1723769750000|2024-08-16 00:55:50|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|1
1723769760000|2024-08-16 00:56:00|2143|2142.7|2143.1|2142.8|2143.2|2142.9|2143|2142.7|1
1723769770000|2024-08-16 00:56:10|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|2
1723769780000|2024-08-16 00:56:20|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1723769790000|2024-08-16 00:56:30|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143.1|2142.8|7
1723769800000|2024-08-16 00:56:40|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|2
1723769810000|2024-08-16 00:56:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1723769820000|2024-08-16 00:57:00|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2
1723769830000|2024-08-16 00:57:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|0
1723769840000|2024-08-16 00:57:20|2143.1|2142.8|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|2
1723769850000|2024-08-16 00:57:30|2142.9|2142.6|2142.6|2142.3|2143|2142.7|2142.6|2142.3|0
1723769860000|2024-08-16 00:57:40|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|1
1723769870000|2024-08-16 00:57:50|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|4
1723769880000|2024-08-16 00:58:00|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2142.9|2142.6|5
1723769890000|2024-08-16 00:58:10|2142.9|2142.6|2143.3|2143|2143.3|2143|2142.9|2142.6|22
1723769900000|2024-08-16 00:58:20|2143.5|2143.2|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|5
1723769910000|2024-08-16 00:58:30|2143.5|2143.2|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|2
1723769920000|2024-08-16 00:58:40|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|0
1723769930000|2024-08-16 00:58:50|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|0
1723769940000|2024-08-16 00:59:00|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.1|2142.8|0
1723769950000|2024-08-16 00:59:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|0
1723769960000|2024-08-16 00:59:20|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.3|2143|1
1723769970000|2024-08-16 00:59:30|2143.4|2143.1|2143.3|2143|2143.5|2143.2|2143.3|2143|0
1723769980000|2024-08-16 00:59:40|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|1
1723769990000|2024-08-16 00:59:50|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|0
1723770000000|2024-08-16 01:00:00|2143.3|2143|2143.2|2142.9|2143.4|2143.1|2143.2|2142.9|1
1723770010000|2024-08-16 01:00:10|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|5
1723770020000|2024-08-16 01:00:20|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|2
1723770030000|2024-08-16 01:00:30|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|0
1723770040000|2024-08-16 01:00:40|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.9|2142.6|1
1723770050000|2024-08-16 01:00:50|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|1
1723770060000|2024-08-16 01:01:00|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|2
1723770070000|2024-08-16 01:01:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|4
1723770080000|2024-08-16 01:01:20|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|0
1723770090000|2024-08-16 01:01:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|0
1723770100000|2024-08-16 01:01:40|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723770120000|2024-08-16 01:02:00|2142.7|2142.4|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|1
1723770130000|2024-08-16 01:02:10|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723770140000|2024-08-16 01:02:20|2142.9|2142.6|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|2
1723770150000|2024-08-16 01:02:30|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|0
1723770160000|2024-08-16 01:02:40|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|0
1723770170000|2024-08-16 01:02:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|0
1723770180000|2024-08-16 01:03:00|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2
1723770190000|2024-08-16 01:03:10|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723770200000|2024-08-16 01:03:20|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|1
1723770210000|2024-08-16 01:03:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|0
1723770220000|2024-08-16 01:03:40|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.9|2142.6|0
1723770230000|2024-08-16 01:03:50|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.8|2142.5|0
1723770240000|2024-08-16 01:04:00|||||||||2
1723770280000|2024-08-16 01:04:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|0
1723770290000|2024-08-16 01:04:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|0
1723770300000|2024-08-16 01:05:00|2142.7|2142.4|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|3
1723770310000|2024-08-16 01:05:10|2142.6|2142.3|2142.8|2142.5|2143|2142.7|2142.6|2142.3|13
1723770320000|2024-08-16 01:05:20|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|0
1723770330000|2024-08-16 01:05:30|2142.9|2142.6|2142.8|2142.5|2143|2142.7|2142.8|2142.5|3
1723770350000|2024-08-16 01:05:50|2142.7|2142.4|2142.7|2142.4|2143.1|2142.8|2142.6|2142.3|6
1723770360000|2024-08-16 01:06:00|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|1
1723770370000|2024-08-16 01:06:10|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|1
1723770380000|2024-08-16 01:06:20|2143|2142.7|2143|2142.7|2143.1|2142.8|2142.9|2142.6|1
1723770390000|2024-08-16 01:06:30|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|0
1723770400000|2024-08-16 01:06:40|2142.9|2142.6|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|0
1723770410000|2024-08-16 01:06:50|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|5
1723770420000|2024-08-16 01:07:00|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|2
1723770430000|2024-08-16 01:07:10|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.3|2142|4
1723770440000|2024-08-16 01:07:20|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|8
1723770450000|2024-08-16 01:07:30|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|0
1723770460000|2024-08-16 01:07:40|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|0
1723770470000|2024-08-16 01:07:50|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|0
1723770480000|2024-08-16 01:08:00|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.7|2142.4|1
1723770490000|2024-08-16 01:08:10|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723770500000|2024-08-16 01:08:20|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723770520000|2024-08-16 01:08:40|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|1
1723770530000|2024-08-16 01:08:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|0
1723770540000|2024-08-16 01:09:00|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|0
1723770550000|2024-08-16 01:09:10|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|0
1723770560000|2024-08-16 01:09:20|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|0
1723770570000|2024-08-16 01:09:30|2142.5|2142.2|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|0
1723770580000|2024-08-16 01:09:40|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|0
1723770590000|2024-08-16 01:09:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|0
1723770600000|2024-08-16 01:10:00|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|0
1723770610000|2024-08-16 01:10:10|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|0
1723770620000|2024-08-16 01:10:20|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|0
1723770630000|2024-08-16 01:10:30|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.3|2142|1
1723770640000|2024-08-16 01:10:40|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.6|2142.3|3
1723770650000|2024-08-16 01:10:50|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|0
1723770660000|2024-08-16 01:11:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2
1723770670000|2024-08-16 01:11:10|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|0
1723770680000|2024-08-16 01:11:20|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.8|2142.5|2
1723770690000|2024-08-16 01:11:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|0
1723770700000|2024-08-16 01:11:40|2142.7|2142.4|2142.6|2142.3|2142.9|2142.6|2142.5|2142.2|12
1723770710000|2024-08-16 01:11:50|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|1
1723770720000|2024-08-16 01:12:00|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|0
1723770750000|2024-08-16 01:12:30|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.3|2142|0
1723770760000|2024-08-16 01:12:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|0
1723770770000|2024-08-16 01:12:50|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|0
1723770780000|2024-08-16 01:13:00|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|0
1723770790000|2024-08-16 01:13:10|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|0
1723770800000|2024-08-16 01:13:20|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|0
1723770810000|2024-08-16 01:13:30|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723770820000|2024-08-16 01:13:40|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|0
1723770830000|2024-08-16 01:13:50|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|1
1723770840000|2024-08-16 01:14:00|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|0
1723770850000|2024-08-16 01:14:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|0
1723770860000|2024-08-16 01:14:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|0
1723770870000|2024-08-16 01:14:30|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|0
1723770880000|2024-08-16 01:14:40|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|0
1723770900000|2024-08-16 01:15:00|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|0
1723770910000|2024-08-16 01:15:10|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|1
1723770920000|2024-08-16 01:15:20|2142.5|2142.2|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|0
1723770930000|2024-08-16 01:15:30|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|5
1723770940000|2024-08-16 01:15:40|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|1
1723770950000|2024-08-16 01:15:50|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|0
1723770960000|2024-08-16 01:16:00|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.2|2141.9|2
1723770970000|2024-08-16 01:16:10|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.5|2142.2|0
1723770990000|2024-08-16 01:16:30|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|0
1723771000000|2024-08-16 01:16:40|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|1
1723771010000|2024-08-16 01:16:50|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|0
1723771020000|2024-08-16 01:17:00|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|0
1723771030000|2024-08-16 01:17:10|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.3|2142|0
1723771040000|2024-08-16 01:17:20|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|1
1723771070000|2024-08-16 01:17:50|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|0
1723771080000|2024-08-16 01:18:00|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.7|2142.4|0
1723771090000|2024-08-16 01:18:10|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|1
1723771100000|2024-08-16 01:18:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|0
1723771110000|2024-08-16 01:18:30|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|0
1723771120000|2024-08-16 01:18:40|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.8|2142.5|0
1723771130000|2024-08-16 01:18:50|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|0
1723771140000|2024-08-16 01:19:00|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|0
1723771150000|2024-08-16 01:19:10|2142.9|2142.6|2143|2142.7|2143|2142.7|2142.9|2142.6|0
1723771160000|2024-08-16 01:19:20|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|0
1723771170000|2024-08-16 01:19:30|2142.8|2142.5|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|0
1723771180000|2024-08-16 01:19:40|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|4
1723771190000|2024-08-16 01:19:50|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|0
1723771200000|2024-08-16 01:20:00|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2143.1|2142.8|5
1723771240000|2024-08-16 01:20:40|2143.3|2143|2143.3|2143|2143.3|2143|2143.3|2143|1
1723771250000|2024-08-16 01:20:50|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|1
1723771270000|2024-08-16 01:21:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|0
1723771290000|2024-08-16 01:21:30|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|8
1723771300000|2024-08-16 01:21:40|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|0
1723771310000|2024-08-16 01:21:50|2143.8|2143.5|2143.7|2143.4|2143.9|2143.6|2143.6|2143.3|9
1723771320000|2024-08-16 01:22:00|2143.6|2143.3|2144.2|2143.9|2144.2|2143.9|2143.6|2143.3|9
1723771330000|2024-08-16 01:22:10|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|10
1723771340000|2024-08-16 01:22:20|2144|2143.7|2144|2143.7|2144.1|2143.8|2143.8|2143.5|2
1723771350000|2024-08-16 01:22:30|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.8|2143.5|0
1723771360000|2024-08-16 01:22:40|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.7|2143.4|12
1723771370000|2024-08-16 01:22:50|2143.9|2143.6|2144|2143.7|2144.2|2143.9|2143.9|2143.6|6
1723771380000|2024-08-16 01:23:00|2143.9|2143.6|2143.6|2143.3|2144.1|2143.8|2143.6|2143.3|3
1723771390000|2024-08-16 01:23:10|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.6|2143.3|5
1723771400000|2024-08-16 01:23:20|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2143.9|2143.6|3
1723771410000|2024-08-16 01:23:30|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723771420000|2024-08-16 01:23:40|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.8|2143.5|7
1723771430000|2024-08-16 01:23:50|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.7|2143.4|1
1723771440000|2024-08-16 01:24:00|2143.9|2143.6|2143.6|2143.3|2144|2143.7|2143.6|2143.3|1
1723771450000|2024-08-16 01:24:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|4
1723771460000|2024-08-16 01:24:20|2143.6|2143.3|2143.7|2143.4|2143.8|2143.5|2143.6|2143.3|0
1723771470000|2024-08-16 01:24:30|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.7|2143.4|0
1723771480000|2024-08-16 01:24:40|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|0
1723771490000|2024-08-16 01:24:50|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|0
1723771500000|2024-08-16 01:25:00|2143.7|2143.4|2144|2143.7|2144|2143.7|2143.6|2143.3|7
1723771510000|2024-08-16 01:25:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723771550000|2024-08-16 01:25:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|0
1723771560000|2024-08-16 01:26:00|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|2
1723771570000|2024-08-16 01:26:10|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|8
1723771580000|2024-08-16 01:26:20|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|3
1723771590000|2024-08-16 01:26:30|2144.4|2144.1|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|4
1723771600000|2024-08-16 01:26:40|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|1
1723771610000|2024-08-16 01:26:50|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|0
1723771620000|2024-08-16 01:27:00|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|1
1723771630000|2024-08-16 01:27:10|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|0
1723771640000|2024-08-16 01:27:20|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|0
1723771650000|2024-08-16 01:27:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|2
1723771660000|2024-08-16 01:27:40|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|1
1723771680000|2024-08-16 01:28:00|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|0
1723771690000|2024-08-16 01:28:10|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1723771700000|2024-08-16 01:28:20|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|0
1723771710000|2024-08-16 01:28:30|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|6
1723771720000|2024-08-16 01:28:40|2144.7|2144.4|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|8
1723771730000|2024-08-16 01:28:50|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|21
1723771740000|2024-08-16 01:29:00|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.7|2144.4|4
1723771750000|2024-08-16 01:29:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723771760000|2024-08-16 01:29:20|2144.9|2144.6|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|1
1723771770000|2024-08-16 01:29:30|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|7
1723771780000|2024-08-16 01:29:40|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|0
1723771790000|2024-08-16 01:29:50|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|1
1723771800000|2024-08-16 01:30:00|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.7|2144.4|3
1723771810000|2024-08-16 01:30:10|2145|2144.7|2145|2144.7|2145.1|2144.8|2144.8|2144.5|10
1723771820000|2024-08-16 01:30:20|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|2
1723771830000|2024-08-16 01:30:30|2145.3|2145|2145|2144.7|2145.5|2145.2|2145|2144.7|16
1723771840000|2024-08-16 01:30:40|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2145|2144.7|2
1723771850000|2024-08-16 01:30:50|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|1
1723771860000|2024-08-16 01:31:00|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|3
1723771870000|2024-08-16 01:31:10|2145.1|2144.8|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|6
1723771880000|2024-08-16 01:31:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1723771890000|2024-08-16 01:31:30|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.8|2144.5|0
1723771900000|2024-08-16 01:31:40|2145|2144.7|2145|2144.7|2145|2144.7|2144.9|2144.6|0
1723771910000|2024-08-16 01:31:50|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723771920000|2024-08-16 01:32:00|2145|2144.7|2145|2144.7|2145|2144.7|2144.9|2144.6|1
1723771930000|2024-08-16 01:32:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.8|2144.5|0
1723771950000|2024-08-16 01:32:30|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|0
1723771960000|2024-08-16 01:32:40|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723771970000|2024-08-16 01:32:50|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|1
1723771980000|2024-08-16 01:33:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1723771990000|2024-08-16 01:33:10|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|3
1723772000000|2024-08-16 01:33:20|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|0
1723772010000|2024-08-16 01:33:30|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|2
1723772020000|2024-08-16 01:33:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1723772030000|2024-08-16 01:33:50|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|0
1723772040000|2024-08-16 01:34:00|2144.8|2144.5|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|6
1723772050000|2024-08-16 01:34:10|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|2
1723772060000|2024-08-16 01:34:20|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|9
1723772070000|2024-08-16 01:34:30|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723772090000|2024-08-16 01:34:50|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|2
1723772100000|2024-08-16 01:35:00|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|4
1723772110000|2024-08-16 01:35:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|3
1723772120000|2024-08-16 01:35:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723772130000|2024-08-16 01:35:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1723772140000|2024-08-16 01:35:40|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|4
1723772150000|2024-08-16 01:35:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|3
1723772160000|2024-08-16 01:36:00|||||||||1
1723772170000|2024-08-16 01:36:10|||||||||2
1723772180000|2024-08-16 01:36:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1723772190000|2024-08-16 01:36:30|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.8|2144.5|3
1723772200000|2024-08-16 01:36:40|2145|2144.7|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|3
1723772210000|2024-08-16 01:36:50|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.8|2144.5|1
1723772220000|2024-08-16 01:37:00|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|1
1723772230000|2024-08-16 01:37:10|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|1
1723772240000|2024-08-16 01:37:20|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|1
1723772260000|2024-08-16 01:37:40|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|1
1723772270000|2024-08-16 01:37:50|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|1
1723772280000|2024-08-16 01:38:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723772290000|2024-08-16 01:38:10|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145.1|2144.8|1
1723772300000|2024-08-16 01:38:20|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|0
1723772310000|2024-08-16 01:38:30|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723772320000|2024-08-16 01:38:40|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|2
1723772330000|2024-08-16 01:38:50|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723772340000|2024-08-16 01:39:00|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145.1|2144.8|0
1723772350000|2024-08-16 01:39:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723772360000|2024-08-16 01:39:20|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723772370000|2024-08-16 01:39:30|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723772380000|2024-08-16 01:39:40|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723772390000|2024-08-16 01:39:50|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723772400000|2024-08-16 01:40:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|3
1723772410000|2024-08-16 01:40:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1723772420000|2024-08-16 01:40:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|1
1723772440000|2024-08-16 01:40:40|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723772460000|2024-08-16 01:41:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723772480000|2024-08-16 01:41:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723772500000|2024-08-16 01:41:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723772520000|2024-08-16 01:42:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723772530000|2024-08-16 01:42:10|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|3
1723772540000|2024-08-16 01:42:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|1
1723772550000|2024-08-16 01:42:30|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723772570000|2024-08-16 01:42:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1723772580000|2024-08-16 01:43:00|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|2
1723772590000|2024-08-16 01:43:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|3
1723772600000|2024-08-16 01:43:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723772610000|2024-08-16 01:43:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|1
1723772620000|2024-08-16 01:43:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|0
1723772640000|2024-08-16 01:44:00|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|2
1723772650000|2024-08-16 01:44:10|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1723772660000|2024-08-16 01:44:20|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|1
1723772670000|2024-08-16 01:44:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723772680000|2024-08-16 01:44:40|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|3
1723772700000|2024-08-16 01:45:00|2146|2145.7|2146|2145.7|2146|2145.7|2145.9|2145.6|2
1723772710000|2024-08-16 01:45:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|4
1723772720000|2024-08-16 01:45:20|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|0
1723772730000|2024-08-16 01:45:30|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|0
1723772740000|2024-08-16 01:45:40|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|0
1723772760000|2024-08-16 01:46:00|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|7
1723772770000|2024-08-16 01:46:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1723772780000|2024-08-16 01:46:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|2
1723772790000|2024-08-16 01:46:30|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.2|2144.9|0
1723772800000|2024-08-16 01:46:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|3
1723772810000|2024-08-16 01:46:50|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723772820000|2024-08-16 01:47:00|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|0
1723772830000|2024-08-16 01:47:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723772850000|2024-08-16 01:47:30|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723772860000|2024-08-16 01:47:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723772870000|2024-08-16 01:47:50|||||||||6
1723772880000|2024-08-16 01:48:00|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|1
1723772890000|2024-08-16 01:48:10|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723772900000|2024-08-16 01:48:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723772910000|2024-08-16 01:48:30|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723772930000|2024-08-16 01:48:50|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723772940000|2024-08-16 01:49:00|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.8|2144.5|2
1723772950000|2024-08-16 01:49:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1723772960000|2024-08-16 01:49:20|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|5
1723772970000|2024-08-16 01:49:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|2
1723772980000|2024-08-16 01:49:40|2144|2143.7|2144.2|2143.9|2144.3|2144|2143.9|2143.6|9
1723772990000|2024-08-16 01:49:50|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|0
1723773000000|2024-08-16 01:50:00|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|1
1723773010000|2024-08-16 01:50:10|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|1
1723773020000|2024-08-16 01:50:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144|2143.7|5
1723773030000|2024-08-16 01:50:30|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|0
1723773060000|2024-08-16 01:51:00|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144|2143.7|5
1723773070000|2024-08-16 01:51:10|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723773080000|2024-08-16 01:51:20|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1723773090000|2024-08-16 01:51:30|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|0
1723773100000|2024-08-16 01:51:40|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.3|2144|0
1723773110000|2024-08-16 01:51:50|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|0
1723773120000|2024-08-16 01:52:00|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|4
1723773130000|2024-08-16 01:52:10|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1723773140000|2024-08-16 01:52:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|0
1723773150000|2024-08-16 01:52:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|5
1723773160000|2024-08-16 01:52:40|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|0
1723773180000|2024-08-16 01:53:00|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1723773190000|2024-08-16 01:53:10|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1723773210000|2024-08-16 01:53:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1723773220000|2024-08-16 01:53:40|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|1
1723773230000|2024-08-16 01:53:50|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|0
1723773250000|2024-08-16 01:54:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|0
1723773260000|2024-08-16 01:54:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|1
1723773270000|2024-08-16 01:54:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|0
1723773280000|2024-08-16 01:54:40|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|0
1723773300000|2024-08-16 01:55:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|0
1723773310000|2024-08-16 01:55:10|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|0
1723773320000|2024-08-16 01:55:20|||||||||2
1723773330000|2024-08-16 01:55:30|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|3
1723773340000|2024-08-16 01:55:40|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|0
1723773350000|2024-08-16 01:55:50|||||||||3
1723773360000|2024-08-16 01:56:00|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|12
1723773380000|2024-08-16 01:56:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1723773390000|2024-08-16 01:56:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1723773400000|2024-08-16 01:56:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723773410000|2024-08-16 01:56:50|||||||||1
1723773420000|2024-08-16 01:57:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723773430000|2024-08-16 01:57:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723773440000|2024-08-16 01:57:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|0
1723773450000|2024-08-16 01:57:30|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723773470000|2024-08-16 01:57:50|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723773480000|2024-08-16 01:58:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723773490000|2024-08-16 01:58:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1723773500000|2024-08-16 01:58:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|0
1723773510000|2024-08-16 01:58:30|||||||||2
1723773520000|2024-08-16 01:58:40|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|2
1723773540000|2024-08-16 01:59:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723773550000|2024-08-16 01:59:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723773560000|2024-08-16 01:59:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723773570000|2024-08-16 01:59:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723773590000|2024-08-16 01:59:50|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1723773600000|2024-08-16 02:00:00|2145.4|2145.1|2145.3|2145|2145.5|2145.2|2145.3|2145|0
1723773610000|2024-08-16 02:00:10|2145.4|2145.1|2145.5|2145.2|2145.6|2145.3|2145.3|2145|6
1723773630000|2024-08-16 02:00:30|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.3|2145|5
1723773660000|2024-08-16 02:01:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|1
1723773670000|2024-08-16 02:01:10|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|3
1723773680000|2024-08-16 02:01:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723773700000|2024-08-16 02:01:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|1
1723773710000|2024-08-16 02:01:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723773720000|2024-08-16 02:02:00|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723773730000|2024-08-16 02:02:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723773740000|2024-08-16 02:02:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723773750000|2024-08-16 02:02:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|0
1723773760000|2024-08-16 02:02:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1723773770000|2024-08-16 02:02:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723773780000|2024-08-16 02:03:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|3
1723773790000|2024-08-16 02:03:10|2145.9|2145.6|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|0
1723773800000|2024-08-16 02:03:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723773830000|2024-08-16 02:03:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723773840000|2024-08-16 02:04:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723773850000|2024-08-16 02:04:10|2145.5|2145.2|2145.2|2144.9|2145.6|2145.3|2145.2|2144.9|3
1723773860000|2024-08-16 02:04:20|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|1
1723773870000|2024-08-16 02:04:30|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|1
1723773880000|2024-08-16 02:04:40|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|3
1723773890000|2024-08-16 02:04:50|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|3
1723773900000|2024-08-16 02:05:00|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1723773910000|2024-08-16 02:05:10|||||||||3
1723773930000|2024-08-16 02:05:30|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1723773940000|2024-08-16 02:05:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723773950000|2024-08-16 02:05:50|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723773980000|2024-08-16 02:06:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1723774000000|2024-08-16 02:06:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|0
1723774010000|2024-08-16 02:06:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1723774020000|2024-08-16 02:07:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723774030000|2024-08-16 02:07:10|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1723774040000|2024-08-16 02:07:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1723774060000|2024-08-16 02:07:40|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1723774080000|2024-08-16 02:08:00|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723774090000|2024-08-16 02:08:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723774100000|2024-08-16 02:08:20|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|3
1723774110000|2024-08-16 02:08:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723774140000|2024-08-16 02:09:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|1
1723774150000|2024-08-16 02:09:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|0
1723774160000|2024-08-16 02:09:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723774170000|2024-08-16 02:09:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723774190000|2024-08-16 02:09:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723774210000|2024-08-16 02:10:10|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723774220000|2024-08-16 02:10:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723774230000|2024-08-16 02:10:30|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|0
1723774240000|2024-08-16 02:10:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723774260000|2024-08-16 02:11:00|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|1
1723774270000|2024-08-16 02:11:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723774280000|2024-08-16 02:11:20|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|2
1723774290000|2024-08-16 02:11:30|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723774300000|2024-08-16 02:11:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|3
1723774320000|2024-08-16 02:12:00|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723774330000|2024-08-16 02:12:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723774340000|2024-08-16 02:12:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723774350000|2024-08-16 02:12:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723774360000|2024-08-16 02:12:40|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723774380000|2024-08-16 02:13:00|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|1
1723774390000|2024-08-16 02:13:10|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|0
1723774400000|2024-08-16 02:13:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|0
1723774410000|2024-08-16 02:13:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723774420000|2024-08-16 02:13:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723774440000|2024-08-16 02:14:00|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723774450000|2024-08-16 02:14:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723774460000|2024-08-16 02:14:20|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|0
1723774510000|2024-08-16 02:15:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723774520000|2024-08-16 02:15:20|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723774550000|2024-08-16 02:15:50|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|0
1723774560000|2024-08-16 02:16:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1723774570000|2024-08-16 02:16:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723774580000|2024-08-16 02:16:20|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723774600000|2024-08-16 02:16:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|0
1723774610000|2024-08-16 02:16:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|6
1723774620000|2024-08-16 02:17:00|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|1
1723774630000|2024-08-16 02:17:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|0
1723774640000|2024-08-16 02:17:20|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|1
1723774670000|2024-08-16 02:17:50|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|2
1723774680000|2024-08-16 02:18:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|0
1723774740000|2024-08-16 02:19:00|2144.7|2144.4|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|6
1723774760000|2024-08-16 02:19:20|2144.8|2144.5|2145|2144.7|2145.1|2144.8|2144.8|2144.5|5
1723774770000|2024-08-16 02:19:30|2145.1|2144.8|2145.3|2145|2146|2145.7|2145|2144.7|23
1723774780000|2024-08-16 02:19:40|2145.4|2145.1|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|1
1723774790000|2024-08-16 02:19:50|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|1
1723774800000|2024-08-16 02:20:00|2145|2144.7|2145|2144.7|2145|2144.7|2144.9|2144.6|0
1723774810000|2024-08-16 02:20:10|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|0
1723774820000|2024-08-16 02:20:20|2145.1|2144.8|2145.1|2144.8|2145.3|2145|2145|2144.7|1
1723774830000|2024-08-16 02:20:30|2145|2144.7|2145.2|2144.9|2145.3|2145|2145|2144.7|0
1723774840000|2024-08-16 02:20:40|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|1
1723774870000|2024-08-16 02:21:10|2145|2144.7|2145.2|2144.9|2145.5|2145.2|2145|2144.7|2
1723774880000|2024-08-16 02:21:20|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723774890000|2024-08-16 02:21:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723774900000|2024-08-16 02:21:40|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723774910000|2024-08-16 02:21:50|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723774920000|2024-08-16 02:22:00|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.7|2144.4|2
1723774930000|2024-08-16 02:22:10|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723774940000|2024-08-16 02:22:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723774950000|2024-08-16 02:22:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723774960000|2024-08-16 02:22:40|2145|2144.7|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723774990000|2024-08-16 02:23:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|4
1723775000000|2024-08-16 02:23:20|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|2
1723775010000|2024-08-16 02:23:30|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|2
1723775020000|2024-08-16 02:23:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723775030000|2024-08-16 02:23:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723775040000|2024-08-16 02:24:00|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|1
1723775050000|2024-08-16 02:24:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1723775060000|2024-08-16 02:24:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723775070000|2024-08-16 02:24:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1723775080000|2024-08-16 02:24:40|2145.5|2145.2|2145.3|2145|2145.5|2145.2|2145.3|2145|0
1723775090000|2024-08-16 02:24:50|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|2
1723775100000|2024-08-16 02:25:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1723775110000|2024-08-16 02:25:10|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|5
1723775120000|2024-08-16 02:25:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723775140000|2024-08-16 02:25:40|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|1
1723775160000|2024-08-16 02:26:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1723775180000|2024-08-16 02:26:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1723775190000|2024-08-16 02:26:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723775200000|2024-08-16 02:26:40|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|2
1723775210000|2024-08-16 02:26:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|15
1723775220000|2024-08-16 02:27:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|0
1723775230000|2024-08-16 02:27:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|3
1723775250000|2024-08-16 02:27:30|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|9
1723775280000|2024-08-16 02:28:00|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|6
1723775290000|2024-08-16 02:28:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723775300000|2024-08-16 02:28:20|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.2|2144.9|1
1723775310000|2024-08-16 02:28:30|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|2
1723775320000|2024-08-16 02:28:40|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|0
1723775330000|2024-08-16 02:28:50|2145.7|2145.4|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|0
1723775340000|2024-08-16 02:29:00|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|0
1723775350000|2024-08-16 02:29:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1723775380000|2024-08-16 02:29:40|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1723775400000|2024-08-16 02:30:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|1
1723775410000|2024-08-16 02:30:10|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|1
1723775420000|2024-08-16 02:30:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|2
1723775430000|2024-08-16 02:30:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|0
1723775440000|2024-08-16 02:30:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|0
1723775450000|2024-08-16 02:30:50|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|3
1723775460000|2024-08-16 02:31:00|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|0
1723775470000|2024-08-16 02:31:10|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|0
1723775480000|2024-08-16 02:31:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723775490000|2024-08-16 02:31:30|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1723775510000|2024-08-16 02:31:50|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|1
1723775530000|2024-08-16 02:32:10|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1723775540000|2024-08-16 02:32:20|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1723775550000|2024-08-16 02:32:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723775560000|2024-08-16 02:32:40|||||||||1
1723775570000|2024-08-16 02:32:50|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|0
1723775590000|2024-08-16 02:33:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|3
1723775600000|2024-08-16 02:33:20|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723775620000|2024-08-16 02:33:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723775630000|2024-08-16 02:33:50|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723775640000|2024-08-16 02:34:00|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|1
1723775650000|2024-08-16 02:34:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723775660000|2024-08-16 02:34:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145|2144.7|1
1723775670000|2024-08-16 02:34:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723775680000|2024-08-16 02:34:40|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|4
1723775690000|2024-08-16 02:34:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1723775700000|2024-08-16 02:35:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723775720000|2024-08-16 02:35:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723775730000|2024-08-16 02:35:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1723775740000|2024-08-16 02:35:40|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|1
1723775750000|2024-08-16 02:35:50|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.1|2144.8|5
1723775760000|2024-08-16 02:36:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1723775770000|2024-08-16 02:36:10|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.3|2145|2
1723775790000|2024-08-16 02:36:30|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|1
1723775800000|2024-08-16 02:36:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1723775840000|2024-08-16 02:37:20|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.1|2144.8|3
1723775850000|2024-08-16 02:37:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723775880000|2024-08-16 02:38:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723775890000|2024-08-16 02:38:10|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723775900000|2024-08-16 02:38:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723775930000|2024-08-16 02:38:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723775950000|2024-08-16 02:39:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723775960000|2024-08-16 02:39:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723775970000|2024-08-16 02:39:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723775980000|2024-08-16 02:39:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723776000000|2024-08-16 02:40:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723776020000|2024-08-16 02:40:20|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723776030000|2024-08-16 02:40:30|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.8|2144.5|1
1723776050000|2024-08-16 02:40:50|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|1
1723776070000|2024-08-16 02:41:10|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723776140000|2024-08-16 02:42:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1723776150000|2024-08-16 02:42:30|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|0
1723776160000|2024-08-16 02:42:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1723776170000|2024-08-16 02:42:50|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.8|2144.5|2
1723776180000|2024-08-16 02:43:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1723776190000|2024-08-16 02:43:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723776200000|2024-08-16 02:43:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723776220000|2024-08-16 02:43:40|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|0
1723776230000|2024-08-16 02:43:50|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.9|2144.6|3
1723776240000|2024-08-16 02:44:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723776260000|2024-08-16 02:44:20|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|1
1723776280000|2024-08-16 02:44:40|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723776290000|2024-08-16 02:44:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723776310000|2024-08-16 02:45:10|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|3
1723776320000|2024-08-16 02:45:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723776330000|2024-08-16 02:45:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723776360000|2024-08-16 02:46:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1723776370000|2024-08-16 02:46:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723776390000|2024-08-16 02:46:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723776460000|2024-08-16 02:47:40|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|2
1723776470000|2024-08-16 02:47:50|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|0
1723776490000|2024-08-16 02:48:10|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|2
1723776500000|2024-08-16 02:48:20|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|1
1723776530000|2024-08-16 02:48:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|0
1723776580000|2024-08-16 02:49:40|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|0
1723776620000|2024-08-16 02:50:20|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.9|2144.6|3
1723776660000|2024-08-16 02:51:00|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1723776680000|2024-08-16 02:51:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2
1723776690000|2024-08-16 02:51:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1723776720000|2024-08-16 02:52:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|0
1723776750000|2024-08-16 02:52:30|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|3
1723776760000|2024-08-16 02:52:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1723776770000|2024-08-16 02:52:50|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|0
1723776780000|2024-08-16 02:53:00|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1723776800000|2024-08-16 02:53:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1723776810000|2024-08-16 02:53:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1723776830000|2024-08-16 02:53:50|2144.6|2144.3|2145.4|2145.1|2145.4|2145.1|2144.5|2144.2|53
1723776840000|2024-08-16 02:54:00|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|2
1723776860000|2024-08-16 02:54:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|5
1723776870000|2024-08-16 02:54:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1723776880000|2024-08-16 02:54:40|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|22
1723776900000|2024-08-16 02:55:00|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|0
1723776910000|2024-08-16 02:55:10|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|2
1723776920000|2024-08-16 02:55:20|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|0
1723776930000|2024-08-16 02:55:30|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|152
1723776940000|2024-08-16 02:55:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|1
1723776960000|2024-08-16 02:56:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|3
1723776980000|2024-08-16 02:56:20|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|1
1723776990000|2024-08-16 02:56:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|3
1723777000000|2024-08-16 02:56:40|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723777010000|2024-08-16 02:56:50|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|2
1723777020000|2024-08-16 02:57:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|5
1723777030000|2024-08-16 02:57:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1723777040000|2024-08-16 02:57:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1723777070000|2024-08-16 02:57:50|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|2
1723777080000|2024-08-16 02:58:00|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|1
1723777100000|2024-08-16 02:58:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|0
1723777120000|2024-08-16 02:58:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1723777130000|2024-08-16 02:58:50|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1723777140000|2024-08-16 02:59:00|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|2
1723777180000|2024-08-16 02:59:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1723777190000|2024-08-16 02:59:50|2145.9|2145.6|2145.9|2145.6|2146|2145.7|2145.9|2145.6|0
1723777200000|2024-08-16 03:00:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|7
1723777220000|2024-08-16 03:00:20|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|0
1723777260000|2024-08-16 03:01:00|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.5|2145.2|6
1723777280000|2024-08-16 03:01:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723777330000|2024-08-16 03:02:10|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.6|2145.3|11
1723777340000|2024-08-16 03:02:20|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|3
1723777360000|2024-08-16 03:02:40|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|6
1723777380000|2024-08-16 03:03:00|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|2
1723777390000|2024-08-16 03:03:10|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|0
1723777410000|2024-08-16 03:03:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723777420000|2024-08-16 03:03:40|||||||||3
1723777430000|2024-08-16 03:03:50|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|0
1723777440000|2024-08-16 03:04:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|6
1723777450000|2024-08-16 03:04:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723777460000|2024-08-16 03:04:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723777470000|2024-08-16 03:04:30|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|0
1723777480000|2024-08-16 03:04:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723777490000|2024-08-16 03:04:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723777500000|2024-08-16 03:05:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|7
1723777510000|2024-08-16 03:05:10|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|2
1723777520000|2024-08-16 03:05:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|3
1723777530000|2024-08-16 03:05:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|5
1723777550000|2024-08-16 03:05:50|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|4
1723777560000|2024-08-16 03:06:00|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|6
1723777580000|2024-08-16 03:06:20|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|10
1723777590000|2024-08-16 03:06:30|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|1
1723777620000|2024-08-16 03:07:00|2146.2|2145.9|2146.4|2146.1|2146.5|2146.2|2146.2|2145.9|5
1723777630000|2024-08-16 03:07:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|0
1723777650000|2024-08-16 03:07:30|||||||||1
1723777680000|2024-08-16 03:08:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|3
1723777690000|2024-08-16 03:08:10|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|1
1723777700000|2024-08-16 03:08:20|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|1
1723777740000|2024-08-16 03:09:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1723777750000|2024-08-16 03:09:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|0
1723777760000|2024-08-16 03:09:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|4
1723777770000|2024-08-16 03:09:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1723777780000|2024-08-16 03:09:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723777790000|2024-08-16 03:09:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|5
1723777800000|2024-08-16 03:10:00|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|1
1723777810000|2024-08-16 03:10:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|0
1723777820000|2024-08-16 03:10:20|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|2
1723777830000|2024-08-16 03:10:30|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|8
1723777840000|2024-08-16 03:10:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|0
1723777850000|2024-08-16 03:10:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1723777860000|2024-08-16 03:11:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|3
1723777870000|2024-08-16 03:11:10|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.8|2145.5|3
1723777890000|2024-08-16 03:11:30|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|0
1723777920000|2024-08-16 03:12:00|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|2
1723777980000|2024-08-16 03:13:00|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|2
1723778000000|2024-08-16 03:13:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723778010000|2024-08-16 03:13:30|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.2|2144.9|3
1723778020000|2024-08-16 03:13:40|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723778030000|2024-08-16 03:13:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|0
1723778040000|2024-08-16 03:14:00|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|3
1723778060000|2024-08-16 03:14:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|0
1723778100000|2024-08-16 03:15:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145|2144.7|0
1723778110000|2024-08-16 03:15:10|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.2|2144.9|2
1723778120000|2024-08-16 03:15:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|1
1723778140000|2024-08-16 03:15:40|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1723778150000|2024-08-16 03:15:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723778170000|2024-08-16 03:16:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723778220000|2024-08-16 03:17:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|1
1723778260000|2024-08-16 03:17:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|1
1723778270000|2024-08-16 03:17:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|1
1723778280000|2024-08-16 03:18:00|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|0
1723778310000|2024-08-16 03:18:30|||||||||1
1723778320000|2024-08-16 03:18:40|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|1
1723778330000|2024-08-16 03:18:50|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|6
1723778340000|2024-08-16 03:19:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723778350000|2024-08-16 03:19:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1723778360000|2024-08-16 03:19:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1723778370000|2024-08-16 03:19:30|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|4
1723778380000|2024-08-16 03:19:40|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|2
1723778390000|2024-08-16 03:19:50|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|3
1723778440000|2024-08-16 03:20:40|||||||||1
1723778450000|2024-08-16 03:20:50|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|1
1723778560000|2024-08-16 03:22:40|||||||||1
1723778620000|2024-08-16 03:23:40|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|0
1723778660000|2024-08-16 03:24:20|2146.3|2146|2146|2145.7|2146.3|2146|2146|2145.7|60
1723778680000|2024-08-16 03:24:40|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|1
1723778700000|2024-08-16 03:25:00|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|2
1723778740000|2024-08-16 03:25:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723778760000|2024-08-16 03:26:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|3
1723778770000|2024-08-16 03:26:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1723778780000|2024-08-16 03:26:20|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|0
1723778790000|2024-08-16 03:26:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723778820000|2024-08-16 03:27:00|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|19
1723778830000|2024-08-16 03:27:10|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|4
1723778840000|2024-08-16 03:27:20|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|2
1723778850000|2024-08-16 03:27:30|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|15
1723778890000|2024-08-16 03:28:10|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|4
1723778940000|2024-08-16 03:29:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1723778960000|2024-08-16 03:29:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|0
1723778970000|2024-08-16 03:29:30|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|1
1723778980000|2024-08-16 03:29:40|2146.2|2145.9|2146.3|2146|2146.4|2146.1|2146.2|2145.9|1
1723778990000|2024-08-16 03:29:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|0
1723779000000|2024-08-16 03:30:00|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.3|2146|0
1723779030000|2024-08-16 03:30:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1723779060000|2024-08-16 03:31:00|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|3
1723779080000|2024-08-16 03:31:20|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|2
1723779090000|2024-08-16 03:31:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|1
1723779100000|2024-08-16 03:31:40|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|0
1723779110000|2024-08-16 03:31:50|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|1
1723779120000|2024-08-16 03:32:00|2146.8|2146.5|2147.2|2146.9|2147.2|2146.9|2146.8|2146.5|35
1723779130000|2024-08-16 03:32:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1723779140000|2024-08-16 03:32:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|6
1723779160000|2024-08-16 03:32:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1723779170000|2024-08-16 03:32:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1723779180000|2024-08-16 03:33:00|||||||||1
1723779190000|2024-08-16 03:33:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|0
1723779200000|2024-08-16 03:33:20|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|1
1723779210000|2024-08-16 03:33:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1723779220000|2024-08-16 03:33:40|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|2
1723779230000|2024-08-16 03:33:50|||||||||1
1723779240000|2024-08-16 03:34:00|||||||||1
1723779270000|2024-08-16 03:34:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1723779340000|2024-08-16 03:35:40|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|0
1723779360000|2024-08-16 03:36:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1723779370000|2024-08-16 03:36:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|0
1723779480000|2024-08-16 03:38:00|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1723779530000|2024-08-16 03:38:50|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|0
1723779550000|2024-08-16 03:39:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|0
1723779560000|2024-08-16 03:39:20|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|0
1723779570000|2024-08-16 03:39:30|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|1
1723779600000|2024-08-16 03:40:00|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|0
1723779610000|2024-08-16 03:40:10|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|0
1723779640000|2024-08-16 03:40:40|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2
1723779660000|2024-08-16 03:41:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|4
1723779710000|2024-08-16 03:41:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1723779720000|2024-08-16 03:42:00|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|10
1723779730000|2024-08-16 03:42:10|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|0
1723779750000|2024-08-16 03:42:30|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|0
1723779770000|2024-08-16 03:42:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1723779790000|2024-08-16 03:43:10|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|1
1723779840000|2024-08-16 03:44:00|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|0
1723779850000|2024-08-16 03:44:10|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|0
1723779860000|2024-08-16 03:44:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1723779890000|2024-08-16 03:44:50|||||||||1
1723779900000|2024-08-16 03:45:00|||||||||1
1723779910000|2024-08-16 03:45:10|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|2
1723779920000|2024-08-16 03:45:20|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1723779940000|2024-08-16 03:45:40|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|4
1723779950000|2024-08-16 03:45:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|4
1723779970000|2024-08-16 03:46:10|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|3
1723780060000|2024-08-16 03:47:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1723780090000|2024-08-16 03:48:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723780140000|2024-08-16 03:49:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1723780150000|2024-08-16 03:49:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723780160000|2024-08-16 03:49:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1723780170000|2024-08-16 03:49:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1723780180000|2024-08-16 03:49:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1723780200000|2024-08-16 03:50:00|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|11
1723780210000|2024-08-16 03:50:10|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|1
1723780290000|2024-08-16 03:51:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723780320000|2024-08-16 03:52:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|3
1723780330000|2024-08-16 03:52:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723780370000|2024-08-16 03:52:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|0
1723780380000|2024-08-16 03:53:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723780390000|2024-08-16 03:53:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2
1723780430000|2024-08-16 03:53:50|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1723780460000|2024-08-16 03:54:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1723780480000|2024-08-16 03:54:40|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|1
1723780490000|2024-08-16 03:54:50|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|1
1723780550000|2024-08-16 03:55:50|||||||||3
1723780560000|2024-08-16 03:56:00|||||||||2
1723780580000|2024-08-16 03:56:20|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|2
1723780590000|2024-08-16 03:56:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|0
1723780610000|2024-08-16 03:56:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1723780630000|2024-08-16 03:57:10|||||||||2
1723780660000|2024-08-16 03:57:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1723780670000|2024-08-16 03:57:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|2
1723780760000|2024-08-16 03:59:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2
1723780770000|2024-08-16 03:59:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1723780790000|2024-08-16 03:59:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|1
1723780800000|2024-08-16 04:00:00|||||||||1
1723780840000|2024-08-16 04:00:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|0
1723780850000|2024-08-16 04:00:50|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|2
1723780890000|2024-08-16 04:01:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723780910000|2024-08-16 04:01:50|2146.1|2145.8|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|8
1723780920000|2024-08-16 04:02:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1723780950000|2024-08-16 04:02:30|||||||||1
1723780960000|2024-08-16 04:02:40|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|3
1723781000000|2024-08-16 04:03:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|0
1723781030000|2024-08-16 04:03:50|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1723781040000|2024-08-16 04:04:00|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|0
1723781050000|2024-08-16 04:04:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1723781060000|2024-08-16 04:04:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|13
1723781070000|2024-08-16 04:04:30|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|3
1723781080000|2024-08-16 04:04:40|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2
1723781100000|2024-08-16 04:05:00|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|0
1723781110000|2024-08-16 04:05:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|0
1723781150000|2024-08-16 04:05:50|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|2
1723781170000|2024-08-16 04:06:10|||||||||5
1723781180000|2024-08-16 04:06:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|19
1723781190000|2024-08-16 04:06:30|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|2
1723781220000|2024-08-16 04:07:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1723781230000|2024-08-16 04:07:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1723781250000|2024-08-16 04:07:30|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1723781360000|2024-08-16 04:09:20|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|1
1723781370000|2024-08-16 04:09:30|||||||||4
1723781380000|2024-08-16 04:09:40|||||||||1
1723781410000|2024-08-16 04:10:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2
1723781420000|2024-08-16 04:10:20|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|5
1723781430000|2024-08-16 04:10:30|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|0
1723781470000|2024-08-16 04:11:10|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|0
1723781490000|2024-08-16 04:11:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|0
1723781500000|2024-08-16 04:11:40|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|1
1723781520000|2024-08-16 04:12:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|0
1723781530000|2024-08-16 04:12:10|||||||||1
1723781540000|2024-08-16 04:12:20|2146.5|2146.2|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|3
1723781550000|2024-08-16 04:12:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|0
1723781560000|2024-08-16 04:12:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|0
1723781580000|2024-08-16 04:13:00|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|21
1723781590000|2024-08-16 04:13:10|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|4
1723781600000|2024-08-16 04:13:20|2146.4|2146.1|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|91
1723781620000|2024-08-16 04:13:40|2146.1|2145.8|2146.6|2146.3|2146.6|2146.3|2146.1|2145.8|11
1723781630000|2024-08-16 04:13:50|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1723781640000|2024-08-16 04:14:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|0
1723781650000|2024-08-16 04:14:10|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|70
1723781660000|2024-08-16 04:14:20|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|0
1723781670000|2024-08-16 04:14:30|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145|2144.7|12
1723781680000|2024-08-16 04:14:40|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.2|2144.9|2
1723781690000|2024-08-16 04:14:50|2145.3|2145|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|3
1723781700000|2024-08-16 04:15:00|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.2|2144.9|2
1723781710000|2024-08-16 04:15:10|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.3|2145|3
1723781720000|2024-08-16 04:15:20|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|1
1723781730000|2024-08-16 04:15:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|2
1723781740000|2024-08-16 04:15:40|2145.6|2145.3|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|6
1723781750000|2024-08-16 04:15:50|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|3
1723781760000|2024-08-16 04:16:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|2
1723781770000|2024-08-16 04:16:10|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723781780000|2024-08-16 04:16:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|1
1723781790000|2024-08-16 04:16:30|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1723781810000|2024-08-16 04:16:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1723781820000|2024-08-16 04:17:00|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.3|2145|1
1723781830000|2024-08-16 04:17:10|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723781840000|2024-08-16 04:17:20|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|6
1723781870000|2024-08-16 04:17:50|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.3|2145|0
1723781880000|2024-08-16 04:18:00|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.3|2145|1
1723781900000|2024-08-16 04:18:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723781910000|2024-08-16 04:18:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723781930000|2024-08-16 04:18:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723781940000|2024-08-16 04:19:00|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|1
1723781950000|2024-08-16 04:19:10|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723781980000|2024-08-16 04:19:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723781990000|2024-08-16 04:19:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723782000000|2024-08-16 04:20:00|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.1|2144.8|3
1723782010000|2024-08-16 04:20:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|5
1723782020000|2024-08-16 04:20:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1723782030000|2024-08-16 04:20:30|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723782060000|2024-08-16 04:21:00|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|3
1723782070000|2024-08-16 04:21:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|1
1723782080000|2024-08-16 04:21:20|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|1
1723782090000|2024-08-16 04:21:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723782110000|2024-08-16 04:21:50|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723782120000|2024-08-16 04:22:00|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145|2144.7|3
1723782140000|2024-08-16 04:22:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1723782150000|2024-08-16 04:22:30|||||||||1
1723782160000|2024-08-16 04:22:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723782170000|2024-08-16 04:22:50|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723782180000|2024-08-16 04:23:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|4
1723782190000|2024-08-16 04:23:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|0
1723782200000|2024-08-16 04:23:20|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|1
1723782210000|2024-08-16 04:23:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1723782220000|2024-08-16 04:23:40|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|0
1723782230000|2024-08-16 04:23:50|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723782240000|2024-08-16 04:24:00|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|1
1723782300000|2024-08-16 04:25:00|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|2
1723782310000|2024-08-16 04:25:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|5
1723782320000|2024-08-16 04:25:20|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1723782340000|2024-08-16 04:25:40|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1723782360000|2024-08-16 04:26:00|||||||||4
1723782380000|2024-08-16 04:26:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1723782420000|2024-08-16 04:27:00|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|2
1723782430000|2024-08-16 04:27:10|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.8|2144.5|5
1723782440000|2024-08-16 04:27:20|||||||||6
1723782450000|2024-08-16 04:27:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723782480000|2024-08-16 04:28:00|2145|2144.7|2145|2144.7|2145|2144.7|2144.8|2144.5|2
1723782490000|2024-08-16 04:28:10|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|2
1723782510000|2024-08-16 04:28:30|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|1
1723782520000|2024-08-16 04:28:40|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|1
1723782530000|2024-08-16 04:28:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723782540000|2024-08-16 04:29:00|||||||||1
1723782570000|2024-08-16 04:29:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|6
1723782580000|2024-08-16 04:29:40|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|0
1723782590000|2024-08-16 04:29:50|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|0
1723782620000|2024-08-16 04:30:20|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|0
1723782630000|2024-08-16 04:30:30|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|3
1723782640000|2024-08-16 04:30:40|2145.4|2145.1|2145.3|2145|2145.5|2145.2|2145.3|2145|1
1723782650000|2024-08-16 04:30:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723782660000|2024-08-16 04:31:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|1
1723782670000|2024-08-16 04:31:10|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1723782680000|2024-08-16 04:31:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145|2144.7|3
1723782690000|2024-08-16 04:31:30|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1723782700000|2024-08-16 04:31:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1723782710000|2024-08-16 04:31:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723782720000|2024-08-16 04:32:00|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|1
1723782730000|2024-08-16 04:32:10|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|0
1723782750000|2024-08-16 04:32:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723782760000|2024-08-16 04:32:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|0
1723782770000|2024-08-16 04:32:50|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|1
1723782790000|2024-08-16 04:33:10|2144.6|2144.3|2144.7|2144.4|2144.8|2144.5|2144.4|2144.1|2
1723782800000|2024-08-16 04:33:20|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723782810000|2024-08-16 04:33:30|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|1
1723782820000|2024-08-16 04:33:40|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|1
1723782830000|2024-08-16 04:33:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723782840000|2024-08-16 04:34:00|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|1
1723782860000|2024-08-16 04:34:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723782880000|2024-08-16 04:34:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.2|2144.9|0
1723782890000|2024-08-16 04:34:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1723782900000|2024-08-16 04:35:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723782910000|2024-08-16 04:35:10|2145.6|2145.3|2145.8|2145.5|2146|2145.7|2145.6|2145.3|11
1723782920000|2024-08-16 04:35:20|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2
1723782930000|2024-08-16 04:35:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1723782940000|2024-08-16 04:35:40|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|1
1723782950000|2024-08-16 04:35:50|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|2
1723782970000|2024-08-16 04:36:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|1
1723782980000|2024-08-16 04:36:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|1
1723782990000|2024-08-16 04:36:30|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|1
1723783010000|2024-08-16 04:36:50|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723783030000|2024-08-16 04:37:10|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723783050000|2024-08-16 04:37:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723783060000|2024-08-16 04:37:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723783080000|2024-08-16 04:38:00|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723783140000|2024-08-16 04:39:00|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|1
1723783150000|2024-08-16 04:39:10|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723783170000|2024-08-16 04:39:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723783210000|2024-08-16 04:40:10|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.9|2144.6|0
1723783220000|2024-08-16 04:40:20|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|1
1723783230000|2024-08-16 04:40:30|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|1
1723783250000|2024-08-16 04:40:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723783260000|2024-08-16 04:41:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|0
1723783270000|2024-08-16 04:41:10|||||||||4
1723783320000|2024-08-16 04:42:00|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|2
1723783330000|2024-08-16 04:42:10|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|7
1723783360000|2024-08-16 04:42:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|7
1723783410000|2024-08-16 04:43:30|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|0
1723783430000|2024-08-16 04:43:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|0
1723783440000|2024-08-16 04:44:00|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|5
1723783450000|2024-08-16 04:44:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|0
1723783470000|2024-08-16 04:44:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|0
1723783480000|2024-08-16 04:44:40|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|12
1723783490000|2024-08-16 04:44:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|6
1723783500000|2024-08-16 04:45:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723783520000|2024-08-16 04:45:20|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|10
1723783530000|2024-08-16 04:45:30|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|14
1723783540000|2024-08-16 04:45:40|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|0
1723783570000|2024-08-16 04:46:10|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|2
1723783600000|2024-08-16 04:46:40|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|10
1723783610000|2024-08-16 04:46:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723783620000|2024-08-16 04:47:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1723783630000|2024-08-16 04:47:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|0
1723783640000|2024-08-16 04:47:20|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|0
1723783660000|2024-08-16 04:47:40|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|0
1723783670000|2024-08-16 04:47:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1723783680000|2024-08-16 04:48:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723783700000|2024-08-16 04:48:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2
1723783710000|2024-08-16 04:48:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|9
1723783730000|2024-08-16 04:48:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723783740000|2024-08-16 04:49:00|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723783770000|2024-08-16 04:49:30|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2145|2144.7|0
1723783790000|2024-08-16 04:49:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723783800000|2024-08-16 04:50:00|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723783810000|2024-08-16 04:50:10|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|0
1723783830000|2024-08-16 04:50:30|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|3
1723783840000|2024-08-16 04:50:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723783850000|2024-08-16 04:50:50|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|1
1723783870000|2024-08-16 04:51:10|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|0
1723783890000|2024-08-16 04:51:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2
1723783910000|2024-08-16 04:51:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1723783920000|2024-08-16 04:52:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|1
1723784010000|2024-08-16 04:53:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|2
1723784020000|2024-08-16 04:53:40|2145.8|2145.5|2145.7|2145.4|2145.9|2145.6|2145.7|2145.4|5
1723784040000|2024-08-16 04:54:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|1
1723784050000|2024-08-16 04:54:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1723784060000|2024-08-16 04:54:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1723784070000|2024-08-16 04:54:30|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|1
1723784080000|2024-08-16 04:54:40|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|0
1723784090000|2024-08-16 04:54:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|0
1723784100000|2024-08-16 04:55:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723784110000|2024-08-16 04:55:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723784130000|2024-08-16 04:55:30|||||||||1
1723784180000|2024-08-16 04:56:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|2
1723784200000|2024-08-16 04:56:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723784210000|2024-08-16 04:56:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723784240000|2024-08-16 04:57:20|||||||||2
1723784340000|2024-08-16 04:59:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723784400000|2024-08-16 05:00:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723784420000|2024-08-16 05:00:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|0
1723784460000|2024-08-16 05:01:00|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|0
1723784470000|2024-08-16 05:01:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1723784480000|2024-08-16 05:01:20|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|0
1723784490000|2024-08-16 05:01:30|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|0
1723784500000|2024-08-16 05:01:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1723784520000|2024-08-16 05:02:00|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|2
1723784530000|2024-08-16 05:02:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|0
1723784550000|2024-08-16 05:02:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|1
1723784560000|2024-08-16 05:02:40|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|0
1723784570000|2024-08-16 05:02:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723784580000|2024-08-16 05:03:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723784600000|2024-08-16 05:03:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723784610000|2024-08-16 05:03:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|0
1723784640000|2024-08-16 05:04:00|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|0
1723784710000|2024-08-16 05:05:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|7
1723784760000|2024-08-16 05:06:00|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|3
1723784830000|2024-08-16 05:07:10|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|0
1723784840000|2024-08-16 05:07:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2
1723784860000|2024-08-16 05:07:40|2146.2|2145.9|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|0
1723784870000|2024-08-16 05:07:50|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|0
1723784880000|2024-08-16 05:08:00|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|1
1723784890000|2024-08-16 05:08:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|0
1723784900000|2024-08-16 05:08:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723784910000|2024-08-16 05:08:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1723784920000|2024-08-16 05:08:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|0
1723784930000|2024-08-16 05:08:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|3
1723784950000|2024-08-16 05:09:10|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|0
1723784970000|2024-08-16 05:09:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|0
1723784980000|2024-08-16 05:09:40|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|0
1723784990000|2024-08-16 05:09:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1723785000000|2024-08-16 05:10:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|3
1723785010000|2024-08-16 05:10:10|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|0
1723785050000|2024-08-16 05:10:50|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1723785110000|2024-08-16 05:11:50|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|2
1723785170000|2024-08-16 05:12:50|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|0
1723785180000|2024-08-16 05:13:00|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|0
1723785200000|2024-08-16 05:13:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|0
1723785210000|2024-08-16 05:13:30|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|0
1723785220000|2024-08-16 05:13:40|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|0
1723785230000|2024-08-16 05:13:50|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|4
1723785240000|2024-08-16 05:14:00|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|1
1723785260000|2024-08-16 05:14:20|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|4
1723785290000|2024-08-16 05:14:50|2146.8|2146.5|2146.9|2146.6|2147|2146.7|2146.8|2146.5|3
1723785310000|2024-08-16 05:15:10|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1723785350000|2024-08-16 05:15:50|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|2
1723785360000|2024-08-16 05:16:00|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|2
1723785380000|2024-08-16 05:16:20|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|1
1723785400000|2024-08-16 05:16:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1723785440000|2024-08-16 05:17:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|30
1723785450000|2024-08-16 05:17:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|6
1723785460000|2024-08-16 05:17:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|1
1723785470000|2024-08-16 05:17:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|27
1723785480000|2024-08-16 05:18:00|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1723785490000|2024-08-16 05:18:10|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|4
1723785500000|2024-08-16 05:18:20|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|9
1723785510000|2024-08-16 05:18:30|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|5
1723785530000|2024-08-16 05:18:50|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723785540000|2024-08-16 05:19:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723785550000|2024-08-16 05:19:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1723785560000|2024-08-16 05:19:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|1
1723785570000|2024-08-16 05:19:30|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|1
1723785580000|2024-08-16 05:19:40|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|2
1723785590000|2024-08-16 05:19:50|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|2
1723785600000|2024-08-16 05:20:00|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1723785610000|2024-08-16 05:20:10|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|1
1723785620000|2024-08-16 05:20:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1723785630000|2024-08-16 05:20:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1723785640000|2024-08-16 05:20:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1723785650000|2024-08-16 05:20:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|0
1723785660000|2024-08-16 05:21:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|4
1723785670000|2024-08-16 05:21:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|1
1723785680000|2024-08-16 05:21:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723785690000|2024-08-16 05:21:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|1
1723785700000|2024-08-16 05:21:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723785720000|2024-08-16 05:22:00|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|8
1723785730000|2024-08-16 05:22:10|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.2|2146.9|3
1723785770000|2024-08-16 05:22:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723785790000|2024-08-16 05:23:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1723785820000|2024-08-16 05:23:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|10
1723785830000|2024-08-16 05:23:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723785840000|2024-08-16 05:24:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1723785850000|2024-08-16 05:24:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2
1723785870000|2024-08-16 05:24:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1723785880000|2024-08-16 05:24:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723785890000|2024-08-16 05:24:50|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|4
1723785930000|2024-08-16 05:25:30|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|0
1723785970000|2024-08-16 05:26:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1723785980000|2024-08-16 05:26:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|8
1723785990000|2024-08-16 05:26:30|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|3
1723786010000|2024-08-16 05:26:50|||||||||2
1723786030000|2024-08-16 05:27:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1723786050000|2024-08-16 05:27:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1723786060000|2024-08-16 05:27:40|2147.4|2147.1|2147.7|2147.4|2147.8|2147.5|2147.4|2147.1|6
1723786080000|2024-08-16 05:28:00|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|1
1723786100000|2024-08-16 05:28:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1723786110000|2024-08-16 05:28:30|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|1
1723786120000|2024-08-16 05:28:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723786140000|2024-08-16 05:29:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1723786150000|2024-08-16 05:29:10|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|0
1723786160000|2024-08-16 05:29:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1723786170000|2024-08-16 05:29:30|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1723786180000|2024-08-16 05:29:40|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|3
1723786200000|2024-08-16 05:30:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|2
1723786220000|2024-08-16 05:30:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|8
1723786240000|2024-08-16 05:30:40|2147.8|2147.5|2148|2147.7|2148.1|2147.8|2147.8|2147.5|4
1723786260000|2024-08-16 05:31:00|2147.9|2147.6|2147.7|2147.4|2148|2147.7|2147.7|2147.4|2
1723786270000|2024-08-16 05:31:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|2
1723786280000|2024-08-16 05:31:20|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|0
1723786290000|2024-08-16 05:31:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|8
1723786320000|2024-08-16 05:32:00|2147.7|2147.4|2147.7|2147.4|2147.9|2147.6|2147.5|2147.2|8
1723786330000|2024-08-16 05:32:10|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|1
1723786340000|2024-08-16 05:32:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723786350000|2024-08-16 05:32:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723786360000|2024-08-16 05:32:40|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|0
1723786370000|2024-08-16 05:32:50|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723786380000|2024-08-16 05:33:00|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|3
1723786390000|2024-08-16 05:33:10|||||||||1
1723786420000|2024-08-16 05:33:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|3
1723786440000|2024-08-16 05:34:00|2147.2|2146.9|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|23
1723786450000|2024-08-16 05:34:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|10
1723786490000|2024-08-16 05:34:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1723786500000|2024-08-16 05:35:00|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|2
1723786520000|2024-08-16 05:35:20|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|1
1723786530000|2024-08-16 05:35:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|1
1723786550000|2024-08-16 05:35:50|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|1
1723786560000|2024-08-16 05:36:00|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|5
1723786570000|2024-08-16 05:36:10|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|1
1723786580000|2024-08-16 05:36:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723786590000|2024-08-16 05:36:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1723786600000|2024-08-16 05:36:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1723786620000|2024-08-16 05:37:00|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|3
1723786630000|2024-08-16 05:37:10|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|4
1723786640000|2024-08-16 05:37:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|1
1723786650000|2024-08-16 05:37:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723786660000|2024-08-16 05:37:40|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723786670000|2024-08-16 05:37:50|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723786680000|2024-08-16 05:38:00|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1723786730000|2024-08-16 05:38:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1723786740000|2024-08-16 05:39:00|||||||||1
1723786750000|2024-08-16 05:39:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1723786780000|2024-08-16 05:39:40|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|1
1723786790000|2024-08-16 05:39:50|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|0
1723786800000|2024-08-16 05:40:00|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|3
1723786810000|2024-08-16 05:40:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1723786830000|2024-08-16 05:40:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|0
1723786850000|2024-08-16 05:40:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|0
1723786860000|2024-08-16 05:41:00|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|11
1723786870000|2024-08-16 05:41:10|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|7
1723786880000|2024-08-16 05:41:20|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|89
1723786890000|2024-08-16 05:41:30|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.8|2147.5|18
1723786900000|2024-08-16 05:41:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1723786910000|2024-08-16 05:41:50|2147.8|2147.5|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|6
1723786920000|2024-08-16 05:42:00|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|2
1723786930000|2024-08-16 05:42:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|4
1723786950000|2024-08-16 05:42:30|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|1
1723786970000|2024-08-16 05:42:50|||||||||1
1723786980000|2024-08-16 05:43:00|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.4|2147.1|2
1723786990000|2024-08-16 05:43:10|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1723787010000|2024-08-16 05:43:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1723787020000|2024-08-16 05:43:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1723787030000|2024-08-16 05:43:50|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1723787040000|2024-08-16 05:44:00|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|2
1723787060000|2024-08-16 05:44:20|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|0
1723787070000|2024-08-16 05:44:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723787080000|2024-08-16 05:44:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723787090000|2024-08-16 05:44:50|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|0
1723787100000|2024-08-16 05:45:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1723787110000|2024-08-16 05:45:10|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.4|2147.1|6
1723787120000|2024-08-16 05:45:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723787140000|2024-08-16 05:45:40|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1723787150000|2024-08-16 05:45:50|||||||||1
1723787160000|2024-08-16 05:46:00|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.3|2147|4
1723787210000|2024-08-16 05:46:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1723787220000|2024-08-16 05:47:00|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|4
1723787230000|2024-08-16 05:47:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|0
1723787240000|2024-08-16 05:47:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1723787250000|2024-08-16 05:47:30|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.1|2146.8|1
1723787260000|2024-08-16 05:47:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723787270000|2024-08-16 05:47:50|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|0
1723787280000|2024-08-16 05:48:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|2
1723787290000|2024-08-16 05:48:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723787300000|2024-08-16 05:48:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|0
1723787310000|2024-08-16 05:48:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|3
1723787340000|2024-08-16 05:49:00|2147.4|2147.1|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|6
1723787350000|2024-08-16 05:49:10|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|25
1723787360000|2024-08-16 05:49:20|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|5
1723787380000|2024-08-16 05:49:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|6
1723787390000|2024-08-16 05:49:50|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|0
1723787400000|2024-08-16 05:50:00|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|3
1723787410000|2024-08-16 05:50:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|0
1723787420000|2024-08-16 05:50:20|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|0
1723787430000|2024-08-16 05:50:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723787450000|2024-08-16 05:50:50|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.1|2146.8|1
1723787460000|2024-08-16 05:51:00|2147.1|2146.8|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|4
1723787470000|2024-08-16 05:51:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1723787490000|2024-08-16 05:51:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1723787520000|2024-08-16 05:52:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|2
1723787530000|2024-08-16 05:52:10|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|1
1723787540000|2024-08-16 05:52:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|2
1723787560000|2024-08-16 05:52:40|||||||||1
1723787590000|2024-08-16 05:53:10|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|1
1723787600000|2024-08-16 05:53:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1723787610000|2024-08-16 05:53:30|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|0
1723787620000|2024-08-16 05:53:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1723787630000|2024-08-16 05:53:50|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723787640000|2024-08-16 05:54:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|0
1723787650000|2024-08-16 05:54:10|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|0
1723787660000|2024-08-16 05:54:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723787670000|2024-08-16 05:54:30|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723787690000|2024-08-16 05:54:50|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|0
1723787700000|2024-08-16 05:55:00|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723787710000|2024-08-16 05:55:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2
1723787720000|2024-08-16 05:55:20|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1723787730000|2024-08-16 05:55:30|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|3
1723787740000|2024-08-16 05:55:40|||||||||1
1723787750000|2024-08-16 05:55:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1723787760000|2024-08-16 05:56:00|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|2
1723787780000|2024-08-16 05:56:20|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.3|2147|9
1723787800000|2024-08-16 05:56:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|5
1723787810000|2024-08-16 05:56:50|||||||||1
1723787830000|2024-08-16 05:57:10|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1723787840000|2024-08-16 05:57:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|1
1723787850000|2024-08-16 05:57:30|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723787870000|2024-08-16 05:57:50|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1723787880000|2024-08-16 05:58:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1723787920000|2024-08-16 05:58:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|1
1723787930000|2024-08-16 05:58:50|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|1
1723787950000|2024-08-16 05:59:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723787960000|2024-08-16 05:59:20|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|2
1723787970000|2024-08-16 05:59:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723787990000|2024-08-16 05:59:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|8
1723788000000|2024-08-16 06:00:00|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.1|2146.8|2
1723788010000|2024-08-16 06:00:10|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.2|2146.9|8
1723788020000|2024-08-16 06:00:20|2147.7|2147.4|2147.7|2147.4|2147.9|2147.6|2147.6|2147.3|4
1723788030000|2024-08-16 06:00:30|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|2
1723788040000|2024-08-16 06:00:40|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|4
1723788050000|2024-08-16 06:00:50|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2147.9|2147.6|34
1723788060000|2024-08-16 06:01:00|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.7|2147.4|8
1723788070000|2024-08-16 06:01:10|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|0
1723788080000|2024-08-16 06:01:20|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|2
1723788100000|2024-08-16 06:01:40|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723788110000|2024-08-16 06:01:50|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|3
1723788120000|2024-08-16 06:02:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1723788130000|2024-08-16 06:02:10|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|1
1723788140000|2024-08-16 06:02:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723788150000|2024-08-16 06:02:30|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|0
1723788160000|2024-08-16 06:02:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723788170000|2024-08-16 06:02:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|0
1723788180000|2024-08-16 06:03:00|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|1
1723788190000|2024-08-16 06:03:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723788200000|2024-08-16 06:03:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1723788210000|2024-08-16 06:03:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1723788230000|2024-08-16 06:03:50|||||||||1
1723788240000|2024-08-16 06:04:00|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1723788250000|2024-08-16 06:04:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|3
1723788260000|2024-08-16 06:04:20|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723788270000|2024-08-16 06:04:30|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723788280000|2024-08-16 06:04:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1723788290000|2024-08-16 06:04:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|4
1723788300000|2024-08-16 06:05:00|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|1
1723788310000|2024-08-16 06:05:10|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|7
1723788320000|2024-08-16 06:05:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1723788330000|2024-08-16 06:05:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|5
1723788340000|2024-08-16 06:05:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|4
1723788350000|2024-08-16 06:05:50|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.8|2147.5|2
1723788360000|2024-08-16 06:06:00|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|4
1723788370000|2024-08-16 06:06:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1723788380000|2024-08-16 06:06:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1723788390000|2024-08-16 06:06:30|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|2
1723788400000|2024-08-16 06:06:40|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|1
1723788410000|2024-08-16 06:06:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723788420000|2024-08-16 06:07:00|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|3
1723788430000|2024-08-16 06:07:10|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|3
1723788440000|2024-08-16 06:07:20|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|6
1723788450000|2024-08-16 06:07:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723788460000|2024-08-16 06:07:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|0
1723788470000|2024-08-16 06:07:50|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723788480000|2024-08-16 06:08:00|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723788490000|2024-08-16 06:08:10|||||||||1
1723788510000|2024-08-16 06:08:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723788520000|2024-08-16 06:08:40|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|1
1723788540000|2024-08-16 06:09:00|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|0
1723788550000|2024-08-16 06:09:10|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|1
1723788560000|2024-08-16 06:09:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|8
1723788570000|2024-08-16 06:09:30|2147.8|2147.5|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|4
1723788580000|2024-08-16 06:09:40|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|5
1723788590000|2024-08-16 06:09:50|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|1
1723788600000|2024-08-16 06:10:00|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|1
1723788610000|2024-08-16 06:10:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1723788620000|2024-08-16 06:10:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|1
1723788630000|2024-08-16 06:10:30|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|2
1723788640000|2024-08-16 06:10:40|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|4
1723788680000|2024-08-16 06:11:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|3
1723788690000|2024-08-16 06:11:30|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|8
1723788700000|2024-08-16 06:11:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|2
1723788730000|2024-08-16 06:12:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|3
1723788740000|2024-08-16 06:12:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|0
1723788750000|2024-08-16 06:12:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|0
1723788760000|2024-08-16 06:12:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|0
1723788780000|2024-08-16 06:13:00|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|0
1723788790000|2024-08-16 06:13:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|0
1723788820000|2024-08-16 06:13:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|0
1723788830000|2024-08-16 06:13:50|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|3
1723788840000|2024-08-16 06:14:00|||||||||1
1723788850000|2024-08-16 06:14:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|9
1723788860000|2024-08-16 06:14:20|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|0
1723788870000|2024-08-16 06:14:30|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723788880000|2024-08-16 06:14:40|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|1
1723788900000|2024-08-16 06:15:00|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|2
1723788910000|2024-08-16 06:15:10|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|2
1723788920000|2024-08-16 06:15:20|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|1
1723788930000|2024-08-16 06:15:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1723788940000|2024-08-16 06:15:40|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|1
1723788950000|2024-08-16 06:15:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1723788960000|2024-08-16 06:16:00|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723788970000|2024-08-16 06:16:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1723788980000|2024-08-16 06:16:20|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|1
1723788990000|2024-08-16 06:16:30|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1723789000000|2024-08-16 06:16:40|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|0
1723789010000|2024-08-16 06:16:50|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1723789020000|2024-08-16 06:17:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723789030000|2024-08-16 06:17:10|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723789040000|2024-08-16 06:17:20|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723789050000|2024-08-16 06:17:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723789060000|2024-08-16 06:17:40|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723789070000|2024-08-16 06:17:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723789080000|2024-08-16 06:18:00|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|0
1723789090000|2024-08-16 06:18:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|0
1723789100000|2024-08-16 06:18:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|8
1723789110000|2024-08-16 06:18:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723789120000|2024-08-16 06:18:40|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723789130000|2024-08-16 06:18:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723789140000|2024-08-16 06:19:00|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|4
1723789150000|2024-08-16 06:19:10|||||||||3
1723789170000|2024-08-16 06:19:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1723789180000|2024-08-16 06:19:40|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|1
1723789190000|2024-08-16 06:19:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|1
1723789200000|2024-08-16 06:20:00|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1723789210000|2024-08-16 06:20:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|1
1723789220000|2024-08-16 06:20:20|||||||||1
1723789230000|2024-08-16 06:20:30|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|2
1723789240000|2024-08-16 06:20:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2
1723789250000|2024-08-16 06:20:50|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|3
1723789260000|2024-08-16 06:21:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|1
1723789280000|2024-08-16 06:21:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|1
1723789300000|2024-08-16 06:21:40|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|1
1723789310000|2024-08-16 06:21:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1723789320000|2024-08-16 06:22:00|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|3
1723789330000|2024-08-16 06:22:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1723789340000|2024-08-16 06:22:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2
1723789350000|2024-08-16 06:22:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|3
1723789370000|2024-08-16 06:22:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2
1723789380000|2024-08-16 06:23:00|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723789390000|2024-08-16 06:23:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723789410000|2024-08-16 06:23:30|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|9
1723789420000|2024-08-16 06:23:40|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723789430000|2024-08-16 06:23:50|2147.7|2147.4|2148|2147.7|2148|2147.7|2147.7|2147.4|2
1723789440000|2024-08-16 06:24:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723789460000|2024-08-16 06:24:20|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723789480000|2024-08-16 06:24:40|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|3
1723789510000|2024-08-16 06:25:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723789520000|2024-08-16 06:25:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|0
1723789580000|2024-08-16 06:26:20|||||||||1
1723789590000|2024-08-16 06:26:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1723789600000|2024-08-16 06:26:40|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723789620000|2024-08-16 06:27:00|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723789650000|2024-08-16 06:27:30|2147.7|2147.4|2147.9|2147.6|2148|2147.7|2147.7|2147.4|4
1723789670000|2024-08-16 06:27:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|0
1723789680000|2024-08-16 06:28:00|2147.9|2147.6|2147.7|2147.4|2148|2147.7|2147.7|2147.4|4
1723789700000|2024-08-16 06:28:20|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1723789710000|2024-08-16 06:28:30|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1723789720000|2024-08-16 06:28:40|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.8|2147.5|7
1723789730000|2024-08-16 06:28:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|4
1723789740000|2024-08-16 06:29:00|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|0
1723789750000|2024-08-16 06:29:10|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723789760000|2024-08-16 06:29:20|2147.9|2147.6|2148|2147.7|2148.1|2147.8|2147.9|2147.6|2
1723789770000|2024-08-16 06:29:30|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1723789780000|2024-08-16 06:29:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|1
1723789790000|2024-08-16 06:29:50|2148|2147.7|2148.1|2147.8|2148.2|2147.9|2148|2147.7|0
1723789810000|2024-08-16 06:30:10|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|4
1723789820000|2024-08-16 06:30:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1723789830000|2024-08-16 06:30:30|||||||||3
1723789840000|2024-08-16 06:30:40|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|11
1723789850000|2024-08-16 06:30:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|6
1723789860000|2024-08-16 06:31:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|3
1723789870000|2024-08-16 06:31:10|||||||||6
1723789880000|2024-08-16 06:31:20|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|40
1723789890000|2024-08-16 06:31:30|2148.7|2148.4|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|6
1723789900000|2024-08-16 06:31:40|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|0
1723789910000|2024-08-16 06:31:50|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|0
1723789920000|2024-08-16 06:32:00|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|1
1723789930000|2024-08-16 06:32:10|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|0
1723789950000|2024-08-16 06:32:30|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|6
1723789970000|2024-08-16 06:32:50|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|0
1723789980000|2024-08-16 06:33:00|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|12
1723790030000|2024-08-16 06:33:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|0
1723790040000|2024-08-16 06:34:00|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|4
1723790050000|2024-08-16 06:34:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|4
1723790060000|2024-08-16 06:34:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|0
1723790070000|2024-08-16 06:34:30|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|4
1723790090000|2024-08-16 06:34:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723790100000|2024-08-16 06:35:00|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|0
1723790110000|2024-08-16 06:35:10|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|0
1723790120000|2024-08-16 06:35:20|2147.8|2147.5|2148.2|2147.9|2148.2|2147.9|2147.8|2147.5|11
1723790130000|2024-08-16 06:35:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|1
1723790140000|2024-08-16 06:35:40|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|9
1723790150000|2024-08-16 06:35:50|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|2
1723790160000|2024-08-16 06:36:00|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723790170000|2024-08-16 06:36:10|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723790180000|2024-08-16 06:36:20|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|1
1723790200000|2024-08-16 06:36:40|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|2
1723790210000|2024-08-16 06:36:50|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|4
1723790220000|2024-08-16 06:37:00|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|1
1723790230000|2024-08-16 06:37:10|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.2|2147.9|0
1723790250000|2024-08-16 06:37:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|4
1723790260000|2024-08-16 06:37:40|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|0
1723790270000|2024-08-16 06:37:50|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|5
1723790280000|2024-08-16 06:38:00|2148|2147.7|2148|2147.7|2148.2|2147.9|2148|2147.7|7
1723790300000|2024-08-16 06:38:20|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|5
1723790310000|2024-08-16 06:38:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.4|2148.1|2
1723790320000|2024-08-16 06:38:40|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|0
1723790330000|2024-08-16 06:38:50|2148.8|2148.5|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|3
1723790360000|2024-08-16 06:39:20|2148.9|2148.6|2148.8|2148.5|2149|2148.7|2148.8|2148.5|8
1723790370000|2024-08-16 06:39:30|2148.7|2148.4|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|1
1723790380000|2024-08-16 06:39:40|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|3
1723790390000|2024-08-16 06:39:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1723790400000|2024-08-16 06:40:00|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|1
1723790410000|2024-08-16 06:40:10|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|8
1723790420000|2024-08-16 06:40:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.2|2148.9|35
1723790430000|2024-08-16 06:40:30|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|2
1723790450000|2024-08-16 06:40:50|||||||||3
1723790460000|2024-08-16 06:41:00|2149.3|2149|2149.6|2149.3|2149.6|2149.3|2149.3|2149|21
1723790480000|2024-08-16 06:41:20|2149.7|2149.4|2149.8|2149.5|2149.8|2149.5|2149.7|2149.4|9
1723790490000|2024-08-16 06:41:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|6
1723790500000|2024-08-16 06:41:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2
1723790510000|2024-08-16 06:41:50|||||||||1
1723790520000|2024-08-16 06:42:00|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.3|2149|2
1723790530000|2024-08-16 06:42:10|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|3
1723790540000|2024-08-16 06:42:20|2149.3|2149|2149.3|2149|2149.4|2149.1|2149.3|2149|5
1723790550000|2024-08-16 06:42:30|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|2
1723790560000|2024-08-16 06:42:40|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|1
1723790570000|2024-08-16 06:42:50|||||||||2
1723790580000|2024-08-16 06:43:00|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|3
1723790590000|2024-08-16 06:43:10|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|0
1723790600000|2024-08-16 06:43:20|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|3
1723790610000|2024-08-16 06:43:30|2149.6|2149.3|2149.7|2149.4|2149.8|2149.5|2149.6|2149.3|7
1723790630000|2024-08-16 06:43:50|||||||||1
1723790640000|2024-08-16 06:44:00|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|2149.8|2149.5|0
1723790650000|2024-08-16 06:44:10|||||||||8
1723790660000|2024-08-16 06:44:20|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|1
1723790670000|2024-08-16 06:44:30|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2
1723790680000|2024-08-16 06:44:40|2149.7|2149.4|2149.7|2149.4|2149.7|2149.4|2149.6|2149.3|1
1723790690000|2024-08-16 06:44:50|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|0
1723790700000|2024-08-16 06:45:00|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|4
1723790710000|2024-08-16 06:45:10|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.3|2149|2
1723790720000|2024-08-16 06:45:20|2149.3|2149|2149.4|2149.1|2149.4|2149.1|2149.3|2149|2
1723790730000|2024-08-16 06:45:30|2149.5|2149.2|2149.5|2149.2|2149.6|2149.3|2149.5|2149.2|3
1723790740000|2024-08-16 06:45:40|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|6
1723790760000|2024-08-16 06:46:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|2
1723790770000|2024-08-16 06:46:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|0
1723790780000|2024-08-16 06:46:20|2149.5|2149.2|2149.6|2149.3|2149.6|2149.3|2149.5|2149.2|0
1723790800000|2024-08-16 06:46:40|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|3
1723790810000|2024-08-16 06:46:50|||||||||1
1723790820000|2024-08-16 06:47:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|2
1723790830000|2024-08-16 06:47:10|2149.4|2149.1|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|1
1723790840000|2024-08-16 06:47:20|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|0
1723790850000|2024-08-16 06:47:30|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|0
1723790860000|2024-08-16 06:47:40|2149.3|2149|2149.3|2149|2149.3|2149|2149.3|2149|0
1723790870000|2024-08-16 06:47:50|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|0
1723790880000|2024-08-16 06:48:00|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1723790890000|2024-08-16 06:48:10|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|1
1723790900000|2024-08-16 06:48:20|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|1
1723790920000|2024-08-16 06:48:40|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|4
1723790940000|2024-08-16 06:49:00|||||||||1
1723790950000|2024-08-16 06:49:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1723790960000|2024-08-16 06:49:20|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|2
1723790970000|2024-08-16 06:49:30|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|2
1723790980000|2024-08-16 06:49:40|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|1
1723791000000|2024-08-16 06:50:00|2149.2|2148.9|2149|2148.7|2149.2|2148.9|2149|2148.7|0
1723791010000|2024-08-16 06:50:10|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149|2148.7|0
1723791020000|2024-08-16 06:50:20|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|4
1723791030000|2024-08-16 06:50:30|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2148.9|2148.6|3
1723791050000|2024-08-16 06:50:50|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|0
1723791060000|2024-08-16 06:51:00|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149|2148.7|0
1723791070000|2024-08-16 06:51:10|2149|2148.7|2148.9|2148.6|2149|2148.7|2148.9|2148.6|2
1723791080000|2024-08-16 06:51:20|||||||||2
1723791090000|2024-08-16 06:51:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2
1723791100000|2024-08-16 06:51:40|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|0
1723791110000|2024-08-16 06:51:50|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|2
1723791130000|2024-08-16 06:52:10|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|0
1723791140000|2024-08-16 06:52:20|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|3
1723791170000|2024-08-16 06:52:50|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|0
1723791180000|2024-08-16 06:53:00|2148.9|2148.6|2148.5|2148.2|2149|2148.7|2148.5|2148.2|26
1723791190000|2024-08-16 06:53:10|2148.6|2148.3|2148.7|2148.4|2148.7|2148.4|2148.6|2148.3|4
1723791200000|2024-08-16 06:53:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|0
1723791210000|2024-08-16 06:53:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|4
1723791220000|2024-08-16 06:53:40|2148.7|2148.4|2149|2148.7|2149|2148.7|2148.7|2148.4|3
1723791240000|2024-08-16 06:54:00|2148.9|2148.6|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|1
1723791260000|2024-08-16 06:54:20|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1723791270000|2024-08-16 06:54:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|0
1723791280000|2024-08-16 06:54:40|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|2
1723791290000|2024-08-16 06:54:50|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|8
1723791300000|2024-08-16 06:55:00|2149|2148.7|2148.8|2148.5|2149|2148.7|2148.8|2148.5|1
1723791310000|2024-08-16 06:55:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.8|2148.5|0
1723791330000|2024-08-16 06:55:30|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|1
1723791350000|2024-08-16 06:55:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|4
1723791360000|2024-08-16 06:56:00|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|0
1723791370000|2024-08-16 06:56:10|2148.5|2148.2|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|3
1723791380000|2024-08-16 06:56:20|2148.7|2148.4|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|0
1723791390000|2024-08-16 06:56:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|0
1723791400000|2024-08-16 06:56:40|2148.7|2148.4|2148.7|2148.4|2148.8|2148.5|2148.7|2148.4|0
1723791420000|2024-08-16 06:57:00|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|3
1723791430000|2024-08-16 06:57:10|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.3|2148|1
1723791440000|2024-08-16 06:57:20|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.2|2147.9|1
1723791450000|2024-08-16 06:57:30|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.3|2148|0
1723791470000|2024-08-16 06:57:50|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|1
1723791480000|2024-08-16 06:58:00|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1723791490000|2024-08-16 06:58:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|0
1723791500000|2024-08-16 06:58:20|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|0
1723791510000|2024-08-16 06:58:30|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|4
1723791520000|2024-08-16 06:58:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|1
1723791530000|2024-08-16 06:58:50|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723791540000|2024-08-16 06:59:00|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2148|2147.7|6
1723791550000|2024-08-16 06:59:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|2
1723791560000|2024-08-16 06:59:20|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|0
1723791580000|2024-08-16 06:59:40|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|0
1723791590000|2024-08-16 06:59:50|2148.2|2147.9|2148.4|2148.1|2148.5|2148.2|2148|2147.7|8
1723791600000|2024-08-16 07:00:00|2148.2|2147.9|2148.3|2148|2148.4|2148.1|2148.1|2147.8|16
1723791610000|2024-08-16 07:00:10|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|10
1723791620000|2024-08-16 07:00:20|2148.4|2148.1|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|14
1723791630000|2024-08-16 07:00:30|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148|2147.7|21
1723791640000|2024-08-16 07:00:40|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|2
1723791650000|2024-08-16 07:00:50|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2147.9|2147.6|2
1723791660000|2024-08-16 07:01:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|6
1723791670000|2024-08-16 07:01:10|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|4
1723791680000|2024-08-16 07:01:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|2
1723791690000|2024-08-16 07:01:30|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|3
1723791700000|2024-08-16 07:01:40|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|5
1723791710000|2024-08-16 07:01:50|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|4
1723791720000|2024-08-16 07:02:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|6
1723791730000|2024-08-16 07:02:10|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|0
1723791740000|2024-08-16 07:02:20|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|4
1723791750000|2024-08-16 07:02:30|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|3
1723791760000|2024-08-16 07:02:40|2148|2147.7|2148.3|2148|2148.3|2148|2148|2147.7|5
1723791770000|2024-08-16 07:02:50|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|3
1723791780000|2024-08-16 07:03:00|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.3|2148|1
1723791800000|2024-08-16 07:03:20|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|2
1723791810000|2024-08-16 07:03:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.2|2147.9|2
1723791820000|2024-08-16 07:03:40|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|1
1723791830000|2024-08-16 07:03:50|2148|2147.7|2148.4|2148.1|2148.4|2148.1|2148|2147.7|4
1723791840000|2024-08-16 07:04:00|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|10
1723791850000|2024-08-16 07:04:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|0
1723791860000|2024-08-16 07:04:20|2148.3|2148|2148.6|2148.3|2148.6|2148.3|2148.3|2148|7
1723791870000|2024-08-16 07:04:30|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2
1723791880000|2024-08-16 07:04:40|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|0
1723791890000|2024-08-16 07:04:50|2148.7|2148.4|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|3
1723791900000|2024-08-16 07:05:00|2149|2148.7|2148.5|2148.2|2149|2148.7|2148.5|2148.2|10
1723791910000|2024-08-16 07:05:10|2148.6|2148.3|2148.8|2148.5|2148.8|2148.5|2148.6|2148.3|5
1723791920000|2024-08-16 07:05:20|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|2
1723791930000|2024-08-16 07:05:30|2148.9|2148.6|2148.9|2148.6|2149|2148.7|2148.8|2148.5|9
1723791950000|2024-08-16 07:05:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|1
1723791960000|2024-08-16 07:06:00|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1723791970000|2024-08-16 07:06:10|2148.7|2148.4|2148.4|2148.1|2148.7|2148.4|2148.4|2148.1|6
1723791980000|2024-08-16 07:06:20|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|5
1723791990000|2024-08-16 07:06:30|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|4
1723792000000|2024-08-16 07:06:40|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.5|2148.2|4
1723792010000|2024-08-16 07:06:50|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|5
1723792020000|2024-08-16 07:07:00|2148.7|2148.4|2148.8|2148.5|2148.9|2148.6|2148.7|2148.4|10
1723792030000|2024-08-16 07:07:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1723792040000|2024-08-16 07:07:20|2149.1|2148.8|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|22
1723792050000|2024-08-16 07:07:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1723792060000|2024-08-16 07:07:40|2148.9|2148.6|2149.2|2148.9|2149.2|2148.9|2148.9|2148.6|5
1723792070000|2024-08-16 07:07:50|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2148.8|2148.5|10
1723792080000|2024-08-16 07:08:00|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|9
1723792090000|2024-08-16 07:08:10|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|1
1723792110000|2024-08-16 07:08:30|2149|2148.7|2148.7|2148.4|2149|2148.7|2148.7|2148.4|4
1723792120000|2024-08-16 07:08:40|2148.5|2148.2|2148.3|2148|2148.6|2148.3|2148.3|2148|5
1723792130000|2024-08-16 07:08:50|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.2|2147.9|12
1723792140000|2024-08-16 07:09:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|1
1723792150000|2024-08-16 07:09:10|||||||||1
1723792160000|2024-08-16 07:09:20|2148.5|2148.2|2148.3|2148|2148.6|2148.3|2148.3|2148|5
1723792170000|2024-08-16 07:09:30|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.3|2148|8
1723792180000|2024-08-16 07:09:40|||||||||9
1723792190000|2024-08-16 07:09:50|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|15
1723792200000|2024-08-16 07:10:00|2149|2148.7|2149.1|2148.8|2149.5|2149.2|2149|2148.7|33
1723792210000|2024-08-16 07:10:10|2149.2|2148.9|2149|2148.7|2149.3|2149|2148.9|2148.6|15
1723792220000|2024-08-16 07:10:20|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|1
1723792230000|2024-08-16 07:10:30|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|7
1723792240000|2024-08-16 07:10:40|2149|2148.7|2148.9|2148.6|2149.2|2148.9|2148.9|2148.6|9
1723792250000|2024-08-16 07:10:50|2148.8|2148.5|2149|2148.7|2149|2148.7|2148.8|2148.5|6
1723792260000|2024-08-16 07:11:00|2149.2|2148.9|2149.1|2148.8|2149.2|2148.9|2149.1|2148.8|10
1723792270000|2024-08-16 07:11:10|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|2149.2|2148.9|3
1723792280000|2024-08-16 07:11:20|2149.3|2149|2149.2|2148.9|2149.3|2149|2149.2|2148.9|3
1723792290000|2024-08-16 07:11:30|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|3
1723792300000|2024-08-16 07:11:40|2149.2|2148.9|2149.4|2149.1|2149.4|2149.1|2149.2|2148.9|19
1723792310000|2024-08-16 07:11:50|2149.3|2149|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|9
1723792320000|2024-08-16 07:12:00|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.8|2148.5|9
1723792340000|2024-08-16 07:12:20|2148.8|2148.5|2148.9|2148.6|2148.9|2148.6|2148.7|2148.4|3
1723792350000|2024-08-16 07:12:30|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|8
1723792360000|2024-08-16 07:12:40|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|7
1723792370000|2024-08-16 07:12:50|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|2
1723792380000|2024-08-16 07:13:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|1
1723792390000|2024-08-16 07:13:10|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|8
1723792410000|2024-08-16 07:13:30|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.1|2147.8|9
1723792420000|2024-08-16 07:13:40|2148.4|2148.1|2148.3|2148|2148.4|2148.1|2148.1|2147.8|4
1723792440000|2024-08-16 07:14:00|2148.2|2147.9|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|7
1723792450000|2024-08-16 07:14:10|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|3
1723792460000|2024-08-16 07:14:20|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|0
1723792480000|2024-08-16 07:14:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1723792490000|2024-08-16 07:14:50|2148.3|2148|2148.3|2148|2148.3|2148|2148.2|2147.9|5
1723792500000|2024-08-16 07:15:00|2148|2147.7|2147.6|2147.3|2148|2147.7|2147.5|2147.2|8
1723792510000|2024-08-16 07:15:10|2147.4|2147.1|2147.8|2147.5|2147.8|2147.5|2147.3|2147|12
1723792520000|2024-08-16 07:15:20|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|4
1723792530000|2024-08-16 07:15:30|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723792540000|2024-08-16 07:15:40|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.3|2147|1
1723792550000|2024-08-16 07:15:50|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|1
1723792560000|2024-08-16 07:16:00|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|3
1723792570000|2024-08-16 07:16:10|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|0
1723792580000|2024-08-16 07:16:20|2147.8|2147.5|2147.7|2147.4|2148.1|2147.8|2147.7|2147.4|14
1723792590000|2024-08-16 07:16:30|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|2
1723792600000|2024-08-16 07:16:40|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|0
1723792610000|2024-08-16 07:16:50|2147.9|2147.6|2148.1|2147.8|2148.2|2147.9|2147.9|2147.6|0
1723792620000|2024-08-16 07:17:00|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|2
1723792630000|2024-08-16 07:17:10|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2147.9|2147.6|1
1723792640000|2024-08-16 07:17:20|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|1
1723792660000|2024-08-16 07:17:40|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|3
1723792670000|2024-08-16 07:17:50|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|0
1723792680000|2024-08-16 07:18:00|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|2
1723792690000|2024-08-16 07:18:10|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|6
1723792700000|2024-08-16 07:18:20|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|0
1723792710000|2024-08-16 07:18:30|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|0
1723792720000|2024-08-16 07:18:40|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|13
1723792730000|2024-08-16 07:18:50|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|16
1723792740000|2024-08-16 07:19:00|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.6|2147.3|2
1723792750000|2024-08-16 07:19:10|||||||||1
1723792760000|2024-08-16 07:19:20|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|1
1723792770000|2024-08-16 07:19:30|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|2
1723792780000|2024-08-16 07:19:40|2147.6|2147.3|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|0
1723792790000|2024-08-16 07:19:50|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723792800000|2024-08-16 07:20:00|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|0
1723792810000|2024-08-16 07:20:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723792820000|2024-08-16 07:20:20|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|2
1723792830000|2024-08-16 07:20:30|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1723792840000|2024-08-16 07:20:40|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|4
1723792850000|2024-08-16 07:20:50|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.8|2147.5|0
1723792860000|2024-08-16 07:21:00|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147.3|2147|2
1723792870000|2024-08-16 07:21:10|2147.2|2146.9|2147.4|2147.1|2147.5|2147.2|2147.2|2146.9|2
1723792880000|2024-08-16 07:21:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|5
1723792890000|2024-08-16 07:21:30|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|6
1723792900000|2024-08-16 07:21:40|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|2
1723792910000|2024-08-16 07:21:50|2146.8|2146.5|2146.7|2146.4|2147|2146.7|2146.6|2146.3|4
1723792920000|2024-08-16 07:22:00|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|0
1723792930000|2024-08-16 07:22:10|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|3
1723792940000|2024-08-16 07:22:20|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.3|2146|6
1723792950000|2024-08-16 07:22:30|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|5
1723792960000|2024-08-16 07:22:40|2146.3|2146|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|8
1723792970000|2024-08-16 07:22:50|2146|2145.7|2146|2145.7|2146|2145.7|2145.9|2145.6|6
1723792980000|2024-08-16 07:23:00|2146.2|2145.9|2146.4|2146.1|2146.5|2146.2|2145.9|2145.6|18
1723792990000|2024-08-16 07:23:10|2146.5|2146.2|2146.4|2146.1|2146.8|2146.5|2146.4|2146.1|11
1723793000000|2024-08-16 07:23:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|23
1723793010000|2024-08-16 07:23:30|2146.4|2146.1|2146.2|2145.9|2146.6|2146.3|2146.2|2145.9|8
1723793020000|2024-08-16 07:23:40|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2146|2145.7|13
1723793030000|2024-08-16 07:23:50|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|7
1723793040000|2024-08-16 07:24:00|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.1|2145.8|6
1723793050000|2024-08-16 07:24:10|2146.5|2146.2|2146.3|2146|2146.6|2146.3|2146.3|2146|5
1723793060000|2024-08-16 07:24:20|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|3
1723793070000|2024-08-16 07:24:30|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|1
1723793080000|2024-08-16 07:24:40|2146|2145.7|2146|2145.7|2146|2145.7|2145.9|2145.6|4
1723793090000|2024-08-16 07:24:50|2145.9|2145.6|2146.3|2146|2146.3|2146|2145.8|2145.5|3
1723793100000|2024-08-16 07:25:00|2146.4|2146.1|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|3
1723793110000|2024-08-16 07:25:10|2146|2145.7|2146.8|2146.5|2146.8|2146.5|2145.9|2145.6|7
1723793120000|2024-08-16 07:25:20|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|1
1723793130000|2024-08-16 07:25:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|0
1723793140000|2024-08-16 07:25:40|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|1
1723793150000|2024-08-16 07:25:50|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|1
1723793160000|2024-08-16 07:26:00|2146|2145.7|2146.2|2145.9|2146.4|2146.1|2146|2145.7|4
1723793170000|2024-08-16 07:26:10|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.3|2146|1
1723793180000|2024-08-16 07:26:20|2146.4|2146.1|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|4
1723793200000|2024-08-16 07:26:40|2146.7|2146.4|2146.5|2146.2|2146.8|2146.5|2146.4|2146.1|5
1723793210000|2024-08-16 07:26:50|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|0
1723793220000|2024-08-16 07:27:00|2146.4|2146.1|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|1
1723793230000|2024-08-16 07:27:10|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|2
1723793240000|2024-08-16 07:27:20|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.3|2146|2
1723793250000|2024-08-16 07:27:30|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.3|2146|0
1723793260000|2024-08-16 07:27:40|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|2
1723793270000|2024-08-16 07:27:50|||||||||3
1723793280000|2024-08-16 07:28:00|2146.3|2146|2146.2|2145.9|2146.4|2146.1|2146.1|2145.8|8
1723793290000|2024-08-16 07:28:10|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146|2145.7|6
1723793300000|2024-08-16 07:28:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|2
1723793310000|2024-08-16 07:28:30|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|5
1723793320000|2024-08-16 07:28:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|1
1723793330000|2024-08-16 07:28:50|2146.6|2146.3|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|0
1723793340000|2024-08-16 07:29:00|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|1
1723793350000|2024-08-16 07:29:10|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|2
1723793360000|2024-08-16 07:29:20|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|2
1723793370000|2024-08-16 07:29:30|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|8
1723793380000|2024-08-16 07:29:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|5
1723793390000|2024-08-16 07:29:50|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.5|2146.2|23
1723793400000|2024-08-16 07:30:00|2147|2146.7|2147.1|2146.8|2147.2|2146.9|2147|2146.7|7
1723793410000|2024-08-16 07:30:10|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.8|2146.5|3
1723793420000|2024-08-16 07:30:20|2146.8|2146.5|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|4
1723793430000|2024-08-16 07:30:30|2146.6|2146.3|2146.4|2146.1|2146.6|2146.3|2146.3|2146|15
1723793440000|2024-08-16 07:30:40|2146.3|2146|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|4
1723793450000|2024-08-16 07:30:50|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|1
1723793460000|2024-08-16 07:31:00|2146.4|2146.1|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|4
1723793470000|2024-08-16 07:31:10|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|14
1723793480000|2024-08-16 07:31:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|2
1723793500000|2024-08-16 07:31:40|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.7|2145.4|16
1723793510000|2024-08-16 07:31:50|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|4
1723793520000|2024-08-16 07:32:00|2146.1|2145.8|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|9
1723793530000|2024-08-16 07:32:10|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|10
1723793540000|2024-08-16 07:32:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|12
1723793550000|2024-08-16 07:32:30|2146.3|2146|2146.7|2146.4|2146.7|2146.4|2146.3|2146|5
1723793560000|2024-08-16 07:32:40|2146.6|2146.3|2146|2145.7|2146.6|2146.3|2146|2145.7|4
1723793570000|2024-08-16 07:32:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|4
1723793580000|2024-08-16 07:33:00|2146.3|2146|2145.9|2145.6|2146.3|2146|2145.9|2145.6|7
1723793590000|2024-08-16 07:33:10|2145.7|2145.4|2145.1|2144.8|2145.7|2145.4|2145.1|2144.8|44
1723793600000|2024-08-16 07:33:20|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|4
1723793610000|2024-08-16 07:33:30|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.9|2144.6|10
1723793620000|2024-08-16 07:33:40|2144.9|2144.6|2145|2144.7|2145|2144.7|2144.9|2144.6|0
1723793630000|2024-08-16 07:33:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|3
1723793650000|2024-08-16 07:34:10|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.7|2144.4|6
1723793660000|2024-08-16 07:34:20|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|4
1723793670000|2024-08-16 07:34:30|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|11
1723793680000|2024-08-16 07:34:40|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|0
1723793690000|2024-08-16 07:34:50|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723793700000|2024-08-16 07:35:00|2145|2144.7|2144.6|2144.3|2145.1|2144.8|2144.5|2144.2|6
1723793710000|2024-08-16 07:35:10|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|0
1723793720000|2024-08-16 07:35:20|2144.8|2144.5|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|7
1723793730000|2024-08-16 07:35:30|2145.3|2145|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|5
1723793740000|2024-08-16 07:35:40|2145|2144.7|2145|2144.7|2145|2144.7|2144.8|2144.5|1
1723793750000|2024-08-16 07:35:50|2145.1|2144.8|2145.3|2145|2145.5|2145.2|2145|2144.7|8
1723793760000|2024-08-16 07:36:00|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.3|2145|3
1723793770000|2024-08-16 07:36:10|2145.3|2145|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|7
1723793780000|2024-08-16 07:36:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|5
1723793790000|2024-08-16 07:36:30|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|6
1723793800000|2024-08-16 07:36:40|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723793810000|2024-08-16 07:36:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|2
1723793820000|2024-08-16 07:37:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723793830000|2024-08-16 07:37:10|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|10
1723793840000|2024-08-16 07:37:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145|2144.7|5
1723793850000|2024-08-16 07:37:30|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|0
1723793860000|2024-08-16 07:37:40|2145.2|2144.9|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|1
1723793870000|2024-08-16 07:37:50|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|1
1723793880000|2024-08-16 07:38:00|2145.3|2145|2144.9|2144.6|2145.3|2145|2144.9|2144.6|15
1723793890000|2024-08-16 07:38:10|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|0
1723793900000|2024-08-16 07:38:20|2144.7|2144.4|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|2
1723793910000|2024-08-16 07:38:30|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|0
1723793920000|2024-08-16 07:38:40|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|7
1723793930000|2024-08-16 07:38:50|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|1
1723793940000|2024-08-16 07:39:00|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|3
1723793950000|2024-08-16 07:39:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2
1723793960000|2024-08-16 07:39:20|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|2
1723793970000|2024-08-16 07:39:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|0
1723793980000|2024-08-16 07:39:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|6
1723793990000|2024-08-16 07:39:50|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|4
1723794000000|2024-08-16 07:40:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1723794010000|2024-08-16 07:40:10|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|2
1723794020000|2024-08-16 07:40:20|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|0
1723794030000|2024-08-16 07:40:30|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|2
1723794040000|2024-08-16 07:40:40|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|4
1723794050000|2024-08-16 07:40:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|5
1723794060000|2024-08-16 07:41:00|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|5
1723794080000|2024-08-16 07:41:20|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|4
1723794100000|2024-08-16 07:41:40|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|5
1723794110000|2024-08-16 07:41:50|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|0
1723794120000|2024-08-16 07:42:00|2145.8|2145.5|2145.6|2145.3|2145.9|2145.6|2145.6|2145.3|11
1723794130000|2024-08-16 07:42:10|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|0
1723794150000|2024-08-16 07:42:30|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.3|2145|4
1723794160000|2024-08-16 07:42:40|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2145.3|2145|4
1723794170000|2024-08-16 07:42:50|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|3
1723794180000|2024-08-16 07:43:00|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|7
1723794190000|2024-08-16 07:43:10|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|11
1723794200000|2024-08-16 07:43:20|2145.6|2145.3|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|4
1723794210000|2024-08-16 07:43:30|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|23
1723794230000|2024-08-16 07:43:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|1
1723794240000|2024-08-16 07:44:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|3
1723794260000|2024-08-16 07:44:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.1|2144.8|12
1723794270000|2024-08-16 07:44:30|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.2|2144.9|8
1723794280000|2024-08-16 07:44:40|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145.3|2145|4
1723794290000|2024-08-16 07:44:50|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145.3|2145|5
1723794300000|2024-08-16 07:45:00|2145.2|2144.9|2145|2144.7|2145.3|2145|2144.9|2144.6|10
1723794310000|2024-08-16 07:45:10|2144.9|2144.6|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|5
1723794320000|2024-08-16 07:45:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723794330000|2024-08-16 07:45:30|2144.7|2144.4|2145|2144.7|2145.2|2144.9|2144.7|2144.4|14
1723794340000|2024-08-16 07:45:40|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.7|2144.4|5
1723794350000|2024-08-16 07:45:50|2144.7|2144.4|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|7
1723794360000|2024-08-16 07:46:00|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|1
1723794370000|2024-08-16 07:46:10|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|10
1723794380000|2024-08-16 07:46:20|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1723794390000|2024-08-16 07:46:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1723794400000|2024-08-16 07:46:40|2144.4|2144.1|2144.7|2144.4|2144.9|2144.6|2144.3|2144|13
1723794410000|2024-08-16 07:46:50|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|3
1723794420000|2024-08-16 07:47:00|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|1
1723794430000|2024-08-16 07:47:10|2144.2|2143.9|2144.7|2144.4|2144.7|2144.4|2144.1|2143.8|8
1723794440000|2024-08-16 07:47:20|2144.4|2144.1|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|4
1723794450000|2024-08-16 07:47:30|2144.6|2144.3|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|3
1723794460000|2024-08-16 07:47:40|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.3|2144|2
1723794470000|2024-08-16 07:47:50|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|3
1723794480000|2024-08-16 07:48:00|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|5
1723794490000|2024-08-16 07:48:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|8
1723794500000|2024-08-16 07:48:20|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|0
1723794510000|2024-08-16 07:48:30|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|9
1723794520000|2024-08-16 07:48:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|0
1723794530000|2024-08-16 07:48:50|2144.8|2144.5|2144.8|2144.5|2145|2144.7|2144.8|2144.5|15
1723794540000|2024-08-16 07:49:00|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|3
1723794550000|2024-08-16 07:49:10|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|3
1723794560000|2024-08-16 07:49:20|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|5
1723794580000|2024-08-16 07:49:40|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|8
1723794590000|2024-08-16 07:49:50|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.9|2144.6|1
1723794600000|2024-08-16 07:50:00|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|3
1723794610000|2024-08-16 07:50:10|2144.6|2144.3|2145.1|2144.8|2145.2|2144.9|2144.6|2144.3|22
1723794620000|2024-08-16 07:50:20|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.9|2144.6|0
1723794630000|2024-08-16 07:50:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|4
1723794640000|2024-08-16 07:50:40|2145.3|2145|2145|2144.7|2145.3|2145|2145|2144.7|5
1723794660000|2024-08-16 07:51:00|2144.9|2144.6|2145.8|2145.5|2145.8|2145.5|2144.9|2144.6|19
1723794670000|2024-08-16 07:51:10|2145.9|2145.6|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|12
1723794680000|2024-08-16 07:51:20|2145.8|2145.5|2145.3|2145|2145.8|2145.5|2145.3|2145|0
1723794690000|2024-08-16 07:51:30|2145.1|2144.8|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|6
1723794700000|2024-08-16 07:51:40|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|8
1723794710000|2024-08-16 07:51:50|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|1
1723794720000|2024-08-16 07:52:00|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|5
1723794730000|2024-08-16 07:52:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|5
1723794740000|2024-08-16 07:52:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|11
1723794750000|2024-08-16 07:52:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|0
1723794760000|2024-08-16 07:52:40|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|0
1723794770000|2024-08-16 07:52:50|2145.8|2145.5|2145.4|2145.1|2145.9|2145.6|2145.3|2145|3
1723794780000|2024-08-16 07:53:00|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1723794790000|2024-08-16 07:53:10|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|2
1723794800000|2024-08-16 07:53:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|0
1723794810000|2024-08-16 07:53:30|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|2
1723794820000|2024-08-16 07:53:40|2145.2|2144.9|2145.3|2145|2145.5|2145.2|2145.2|2144.9|6
1723794830000|2024-08-16 07:53:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145|2144.7|0
1723794840000|2024-08-16 07:54:00|2145.4|2145.1|2145.3|2145|2145.5|2145.2|2145.1|2144.8|15
1723794850000|2024-08-16 07:54:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|6
1723794860000|2024-08-16 07:54:20|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|9
1723794870000|2024-08-16 07:54:30|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|2
1723794880000|2024-08-16 07:54:40|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|4
1723794890000|2024-08-16 07:54:50|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|2
1723794900000|2024-08-16 07:55:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|5
1723794910000|2024-08-16 07:55:10|2145.5|2145.2|2145.5|2145.2|2145.9|2145.6|2145.5|2145.2|22
1723794920000|2024-08-16 07:55:20|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|4
1723794930000|2024-08-16 07:55:30|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|4
1723794940000|2024-08-16 07:55:40|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|9
1723794950000|2024-08-16 07:55:50|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146|2145.7|7
1723794960000|2024-08-16 07:56:00|2145.8|2145.5|2145.8|2145.5|2146|2145.7|2145.8|2145.5|24
1723794970000|2024-08-16 07:56:10|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|0
1723794980000|2024-08-16 07:56:20|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|0
1723794990000|2024-08-16 07:56:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|5
1723795000000|2024-08-16 07:56:40|2145.8|2145.5|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|7
1723795010000|2024-08-16 07:56:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|8
1723795020000|2024-08-16 07:57:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|10
1723795030000|2024-08-16 07:57:10|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2145.9|2145.6|4
1723795040000|2024-08-16 07:57:20|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723795050000|2024-08-16 07:57:30|2146|2145.7|2146|2145.7|2146|2145.7|2146|2145.7|1
1723795060000|2024-08-16 07:57:40|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.1|2145.8|9
1723795070000|2024-08-16 07:57:50|2146.4|2146.1|2146.4|2146.1|2146.6|2146.3|2146.2|2145.9|17
1723795080000|2024-08-16 07:58:00|2146.3|2146|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|4
1723795090000|2024-08-16 07:58:10|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.1|2145.8|2
1723795100000|2024-08-16 07:58:20|2146.1|2145.8|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|0
1723795110000|2024-08-16 07:58:30|2146|2145.7|2145.9|2145.6|2146.2|2145.9|2145.9|2145.6|4
1723795120000|2024-08-16 07:58:40|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|3
1723795130000|2024-08-16 07:58:50|2146.3|2146|2145.9|2145.6|2146.3|2146|2145.9|2145.6|2
1723795140000|2024-08-16 07:59:00|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|6
1723795150000|2024-08-16 07:59:10|2146.2|2145.9|2146.3|2146|2146.4|2146.1|2146.2|2145.9|3
1723795160000|2024-08-16 07:59:20|2146.5|2146.2|2146.1|2145.8|2146.5|2146.2|2146.1|2145.8|10
1723795170000|2024-08-16 07:59:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|0
1723795180000|2024-08-16 07:59:40|2146.1|2145.8|2146.4|2146.1|2146.5|2146.2|2146.1|2145.8|12
1723795190000|2024-08-16 07:59:50|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|42
1723795200000|2024-08-16 08:00:00|2146.8|2146.5|2146.5|2146.2|2146.8|2146.5|2146.5|2146.2|4
1723795210000|2024-08-16 08:00:10|2146.6|2146.3|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|5
1723795220000|2024-08-16 08:00:20|2146.5|2146.2|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|8
1723795230000|2024-08-16 08:00:30|2146.7|2146.4|2147.1|2146.8|2147.1|2146.8|2146.7|2146.4|14
1723795240000|2024-08-16 08:00:40|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.2|2146.9|3
1723795250000|2024-08-16 08:00:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|4
1723795260000|2024-08-16 08:01:00|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|74
1723795270000|2024-08-16 08:01:10|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|9
1723795280000|2024-08-16 08:01:20|2147.1|2146.8|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|5
1723795290000|2024-08-16 08:01:30|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2146.8|2146.5|13
1723795300000|2024-08-16 08:01:40|2147.3|2147|2146.9|2146.6|2147.3|2147|2146.9|2146.6|8
1723795310000|2024-08-16 08:01:50|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|1
1723795320000|2024-08-16 08:02:00|2146.6|2146.3|2146.9|2146.6|2147.1|2146.8|2146.6|2146.3|40
1723795330000|2024-08-16 08:02:10|2146.8|2146.5|2147|2146.7|2147.1|2146.8|2146.6|2146.3|12
1723795340000|2024-08-16 08:02:20|2146.9|2146.6|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|7
1723795350000|2024-08-16 08:02:30|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|1
1723795360000|2024-08-16 08:02:40|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|0
1723795370000|2024-08-16 08:02:50|2147|2146.7|2147.2|2146.9|2147.3|2147|2147|2146.7|2
1723795380000|2024-08-16 08:03:00|2147.1|2146.8|2147.3|2147|2147.4|2147.1|2146.9|2146.6|8
1723795390000|2024-08-16 08:03:10|2147.4|2147.1|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|7
1723795400000|2024-08-16 08:03:20|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|3
1723795410000|2024-08-16 08:03:30|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.3|2147|1
1723795420000|2024-08-16 08:03:40|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723795430000|2024-08-16 08:03:50|2147.6|2147.3|2147.7|2147.4|2147.9|2147.6|2147.6|2147.3|9
1723795440000|2024-08-16 08:04:00|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|1
1723795450000|2024-08-16 08:04:10|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|0
1723795460000|2024-08-16 08:04:20|2147.5|2147.2|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|3
1723795470000|2024-08-16 08:04:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.3|2147|0
1723795490000|2024-08-16 08:04:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|2
1723795500000|2024-08-16 08:05:00|2147.2|2146.9|2147.3|2147|2147.4|2147.1|2147.2|2146.9|12
1723795510000|2024-08-16 08:05:10|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.2|2146.9|0
1723795520000|2024-08-16 08:05:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|2
1723795530000|2024-08-16 08:05:30|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1723795540000|2024-08-16 08:05:40|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|5
1723795550000|2024-08-16 08:05:50|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|4
1723795560000|2024-08-16 08:06:00|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|10
1723795570000|2024-08-16 08:06:10|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|1
1723795580000|2024-08-16 08:06:20|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|4
1723795590000|2024-08-16 08:06:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723795600000|2024-08-16 08:06:40|2147.5|2147.2|2147.7|2147.4|2147.7|2147.4|2147.5|2147.2|2
1723795610000|2024-08-16 08:06:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2
1723795620000|2024-08-16 08:07:00|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1723795630000|2024-08-16 08:07:10|2147.6|2147.3|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|2
1723795640000|2024-08-16 08:07:20|2147.3|2147|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|9
1723795650000|2024-08-16 08:07:30|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.1|2146.8|2
1723795660000|2024-08-16 08:07:40|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|2
1723795670000|2024-08-16 08:07:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1723795680000|2024-08-16 08:08:00|2147.4|2147.1|2147.4|2147.1|2147.6|2147.3|2147.4|2147.1|5
1723795690000|2024-08-16 08:08:10|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|0
1723795700000|2024-08-16 08:08:20|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1723795710000|2024-08-16 08:08:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|2
1723795720000|2024-08-16 08:08:40|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.2|2146.9|1
1723795730000|2024-08-16 08:08:50|||||||||3
1723795740000|2024-08-16 08:09:00|2147.3|2147|2147|2146.7|2147.3|2147|2146.9|2146.6|1
1723795750000|2024-08-16 08:09:10|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|7
1723795760000|2024-08-16 08:09:20|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|2
1723795770000|2024-08-16 08:09:30|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|0
1723795780000|2024-08-16 08:09:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1723795790000|2024-08-16 08:09:50|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|1
1723795800000|2024-08-16 08:10:00|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|3
1723795810000|2024-08-16 08:10:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|3
1723795820000|2024-08-16 08:10:20|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147|2146.7|9
1723795830000|2024-08-16 08:10:30|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|4
1723795840000|2024-08-16 08:10:40|2146.8|2146.5|2147.2|2146.9|2147.3|2147|2146.8|2146.5|8
1723795850000|2024-08-16 08:10:50|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.1|2146.8|0
1723795860000|2024-08-16 08:11:00|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2147.3|2147|0
1723795870000|2024-08-16 08:11:10|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.3|2147|2
1723795880000|2024-08-16 08:11:20|2147.8|2147.5|2147.4|2147.1|2147.8|2147.5|2147.4|2147.1|4
1723795890000|2024-08-16 08:11:30|2147.5|2147.2|2147.3|2147|2147.6|2147.3|2147.3|2147|0
1723795900000|2024-08-16 08:11:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|4
1723795910000|2024-08-16 08:11:50|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|1
1723795920000|2024-08-16 08:12:00|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|1
1723795930000|2024-08-16 08:12:10|2147.5|2147.2|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|3
1723795940000|2024-08-16 08:12:20|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|1
1723795950000|2024-08-16 08:12:30|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|0
1723795960000|2024-08-16 08:12:40|2147.5|2147.2|2147.9|2147.6|2148|2147.7|2147.5|2147.2|2
1723795970000|2024-08-16 08:12:50|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723795980000|2024-08-16 08:13:00|2148|2147.7|2148.3|2148|2148.3|2148|2147.9|2147.6|10
1723795990000|2024-08-16 08:13:10|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|3
1723796000000|2024-08-16 08:13:20|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|0
1723796010000|2024-08-16 08:13:30|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|2
1723796020000|2024-08-16 08:13:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|3
1723796030000|2024-08-16 08:13:50|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|2
1723796040000|2024-08-16 08:14:00|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|2
1723796050000|2024-08-16 08:14:10|2148.1|2147.8|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|5
1723796060000|2024-08-16 08:14:20|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2
1723796070000|2024-08-16 08:14:30|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1723796080000|2024-08-16 08:14:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|2
1723796090000|2024-08-16 08:14:50|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|1
1723796100000|2024-08-16 08:15:00|2148.4|2148.1|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|4
1723796110000|2024-08-16 08:15:10|2148.1|2147.8|2148.5|2148.2|2148.5|2148.2|2148.1|2147.8|5
1723796120000|2024-08-16 08:15:20|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|0
1723796130000|2024-08-16 08:15:30|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|4
1723796150000|2024-08-16 08:15:50|2148.7|2148.4|2148.8|2148.5|2148.8|2148.5|2148.7|2148.4|3
1723796160000|2024-08-16 08:16:00|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|2
1723796170000|2024-08-16 08:16:10|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|8
1723796180000|2024-08-16 08:16:20|2148.2|2147.9|2148|2147.7|2148.2|2147.9|2148|2147.7|11
1723796190000|2024-08-16 08:16:30|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|4
1723796200000|2024-08-16 08:16:40|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|5
1723796210000|2024-08-16 08:16:50|2148.1|2147.8|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|0
1723796220000|2024-08-16 08:17:00|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|3
1723796230000|2024-08-16 08:17:10|2147.8|2147.5|2148.1|2147.8|2148.2|2147.9|2147.8|2147.5|0
1723796240000|2024-08-16 08:17:20|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|0
1723796250000|2024-08-16 08:17:30|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|3
1723796270000|2024-08-16 08:17:50|2148.5|2148.2|2148.1|2147.8|2148.6|2148.3|2148.1|2147.8|5
1723796280000|2024-08-16 08:18:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|1
1723796290000|2024-08-16 08:18:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|2
1723796300000|2024-08-16 08:18:20|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|0
1723796310000|2024-08-16 08:18:30|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|4
1723796320000|2024-08-16 08:18:40|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|2
1723796330000|2024-08-16 08:18:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1723796340000|2024-08-16 08:19:00|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|1
1723796350000|2024-08-16 08:19:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|3
1723796360000|2024-08-16 08:19:20|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.8|2147.5|5
1723796370000|2024-08-16 08:19:30|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.8|2147.5|7
1723796380000|2024-08-16 08:19:40|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1723796390000|2024-08-16 08:19:50|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723796400000|2024-08-16 08:20:00|2148|2147.7|2148|2147.7|2148|2147.7|2147.8|2147.5|2
1723796410000|2024-08-16 08:20:10|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2148|2147.7|4
1723796420000|2024-08-16 08:20:20|2148.1|2147.8|2148.3|2148|2148.3|2148|2148|2147.7|3
1723796430000|2024-08-16 08:20:30|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.8|2147.5|1
1723796440000|2024-08-16 08:20:40|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.8|2147.5|2
1723796450000|2024-08-16 08:20:50|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|0
1723796460000|2024-08-16 08:21:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723796470000|2024-08-16 08:21:10|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|2
1723796480000|2024-08-16 08:21:20|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|0
1723796490000|2024-08-16 08:21:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|4
1723796500000|2024-08-16 08:21:40|2147.5|2147.2|2148|2147.7|2148.1|2147.8|2147.5|2147.2|4
1723796510000|2024-08-16 08:21:50|2147.8|2147.5|2148.2|2147.9|2148.3|2148|2147.8|2147.5|23
1723796530000|2024-08-16 08:22:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.2|2147.9|23
1723796540000|2024-08-16 08:22:20|2148.2|2147.9|2147.4|2147.1|2148.2|2147.9|2147.3|2147|14
1723796550000|2024-08-16 08:22:30|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|0
1723796560000|2024-08-16 08:22:40|2147.1|2146.8|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|9
1723796570000|2024-08-16 08:22:50|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|5
1723796580000|2024-08-16 08:23:00|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|1
1723796590000|2024-08-16 08:23:10|2146.9|2146.6|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|5
1723796600000|2024-08-16 08:23:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|4
1723796610000|2024-08-16 08:23:30|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|0
1723796620000|2024-08-16 08:23:40|2146.8|2146.5|2146.9|2146.6|2147|2146.7|2146.8|2146.5|4
1723796630000|2024-08-16 08:23:50|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.7|2146.4|2
1723796640000|2024-08-16 08:24:00|2146.8|2146.5|2147|2146.7|2147.1|2146.8|2146.7|2146.4|0
1723796650000|2024-08-16 08:24:10|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|0
1723796660000|2024-08-16 08:24:20|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1723796670000|2024-08-16 08:24:30|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1723796680000|2024-08-16 08:24:40|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.8|2146.5|5
1723796690000|2024-08-16 08:24:50|2147|2146.7|2147|2146.7|2147|2146.7|2146.8|2146.5|1
1723796700000|2024-08-16 08:25:00|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|0
1723796710000|2024-08-16 08:25:10|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.3|2146|9
1723796720000|2024-08-16 08:25:20|2146.7|2146.4|2146.3|2146|2146.7|2146.4|2146.3|2146|7
1723796730000|2024-08-16 08:25:30|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|0
1723796740000|2024-08-16 08:25:40|2146.2|2145.9|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|12
1723796750000|2024-08-16 08:25:50|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|6
1723796760000|2024-08-16 08:26:00|2146.4|2146.1|2145.8|2145.5|2146.4|2146.1|2145.8|2145.5|9
1723796770000|2024-08-16 08:26:10|2145.9|2145.6|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|2
1723796780000|2024-08-16 08:26:20|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|3
1723796790000|2024-08-16 08:26:30|2145.6|2145.3|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|6
1723796800000|2024-08-16 08:26:40|2145.7|2145.4|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|1
1723796810000|2024-08-16 08:26:50|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|0
1723796820000|2024-08-16 08:27:00|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|0
1723796830000|2024-08-16 08:27:10|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|2
1723796840000|2024-08-16 08:27:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|0
1723796850000|2024-08-16 08:27:30|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|10
1723796860000|2024-08-16 08:27:40|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|0
1723796870000|2024-08-16 08:27:50|2145.9|2145.6|2145.9|2145.6|2146|2145.7|2145.9|2145.6|0
1723796880000|2024-08-16 08:28:00|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|0
1723796890000|2024-08-16 08:28:10|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|4
1723796900000|2024-08-16 08:28:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|0
1723796910000|2024-08-16 08:28:30|2146.6|2146.3|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|12
1723796920000|2024-08-16 08:28:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|3
1723796930000|2024-08-16 08:28:50|2146.4|2146.1|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|2
1723796940000|2024-08-16 08:29:00|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|4
1723796950000|2024-08-16 08:29:10|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.1|2145.8|0
1723796960000|2024-08-16 08:29:20|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|1
1723796970000|2024-08-16 08:29:30|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|2
1723796980000|2024-08-16 08:29:40|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|2
1723796990000|2024-08-16 08:29:50|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|0
1723797000000|2024-08-16 08:30:00|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|5
1723797010000|2024-08-16 08:30:10|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|2
1723797020000|2024-08-16 08:30:20|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|2
1723797030000|2024-08-16 08:30:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|0
1723797040000|2024-08-16 08:30:40|2146.2|2145.9|2146.1|2145.8|2146.3|2146|2146.1|2145.8|6
1723797050000|2024-08-16 08:30:50|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.1|2145.8|5
1723797060000|2024-08-16 08:31:00|2146.1|2145.8|2146.5|2146.2|2146.5|2146.2|2146.1|2145.8|3
1723797070000|2024-08-16 08:31:10|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|5
1723797080000|2024-08-16 08:31:20|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|6
1723797090000|2024-08-16 08:31:30|2146.3|2146|2146.8|2146.5|2146.9|2146.6|2146.3|2146|5
1723797100000|2024-08-16 08:31:40|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|0
1723797110000|2024-08-16 08:31:50|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|1
1723797120000|2024-08-16 08:32:00|2147|2146.7|2147.2|2146.9|2147.3|2147|2147|2146.7|3
1723797130000|2024-08-16 08:32:10|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.7|2146.4|2
1723797140000|2024-08-16 08:32:20|2146.7|2146.4|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|0
1723797150000|2024-08-16 08:32:30|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|0
1723797160000|2024-08-16 08:32:40|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|3
1723797170000|2024-08-16 08:32:50|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|1
1723797180000|2024-08-16 08:33:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|0
1723797190000|2024-08-16 08:33:10|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|7
1723797200000|2024-08-16 08:33:20|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|3
1723797210000|2024-08-16 08:33:30|2146.7|2146.4|2146.4|2146.1|2146.7|2146.4|2146.4|2146.1|1
1723797220000|2024-08-16 08:33:40|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|1
1723797230000|2024-08-16 08:33:50|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|2
1723797250000|2024-08-16 08:34:10|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|0
1723797260000|2024-08-16 08:34:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.1|2145.8|1
1723797270000|2024-08-16 08:34:30|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|0
1723797280000|2024-08-16 08:34:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146.1|2145.8|3
1723797290000|2024-08-16 08:34:50|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146|2145.7|2
1723797300000|2024-08-16 08:35:00|2145.9|2145.6|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|1
1723797310000|2024-08-16 08:35:10|2145.9|2145.6|2145.8|2145.5|2146|2145.7|2145.8|2145.5|8
1723797320000|2024-08-16 08:35:20|2145.9|2145.6|2145.8|2145.5|2146.2|2145.9|2145.7|2145.4|15
1723797340000|2024-08-16 08:35:40|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|6
1723797350000|2024-08-16 08:35:50|2146.4|2146.1|2146|2145.7|2146.5|2146.2|2146|2145.7|5
1723797360000|2024-08-16 08:36:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|3
1723797370000|2024-08-16 08:36:10|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|1
1723797390000|2024-08-16 08:36:30|||||||||1
1723797400000|2024-08-16 08:36:40|2146|2145.7|2146.3|2146|2146.3|2146|2145.9|2145.6|7
1723797410000|2024-08-16 08:36:50|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|0
1723797430000|2024-08-16 08:37:10|2146.6|2146.3|2146.8|2146.5|2146.8|2146.5|2146.6|2146.3|2
1723797440000|2024-08-16 08:37:20|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|0
1723797450000|2024-08-16 08:37:30|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|1
1723797460000|2024-08-16 08:37:40|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|2
1723797470000|2024-08-16 08:37:50|2146.7|2146.4|2147|2146.7|2147|2146.7|2146.7|2146.4|2
1723797480000|2024-08-16 08:38:00|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|2
1723797490000|2024-08-16 08:38:10|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|3
1723797510000|2024-08-16 08:38:30|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|2
1723797530000|2024-08-16 08:38:50|2146.8|2146.5|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|1
1723797540000|2024-08-16 08:39:00|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|3
1723797560000|2024-08-16 08:39:20|2146.8|2146.5|2146.7|2146.4|2146.9|2146.6|2146.7|2146.4|2
1723797570000|2024-08-16 08:39:30|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|0
1723797580000|2024-08-16 08:39:40|||||||||2
1723797590000|2024-08-16 08:39:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|0
1723797600000|2024-08-16 08:40:00|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.4|2146.1|7
1723797610000|2024-08-16 08:40:10|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|0
1723797620000|2024-08-16 08:40:20|2146.7|2146.4|2146.8|2146.5|2146.9|2146.6|2146.6|2146.3|9
1723797630000|2024-08-16 08:40:30|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.8|2146.5|2
1723797640000|2024-08-16 08:40:40|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1723797650000|2024-08-16 08:40:50|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|0
1723797660000|2024-08-16 08:41:00|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|3
1723797670000|2024-08-16 08:41:10|2146.4|2146.1|2146|2145.7|2146.4|2146.1|2145.9|2145.6|3
1723797680000|2024-08-16 08:41:20|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|0
1723797700000|2024-08-16 08:41:40|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|1
1723797710000|2024-08-16 08:41:50|2145.9|2145.6|2145.8|2145.5|2146|2145.7|2145.8|2145.5|2
1723797720000|2024-08-16 08:42:00|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|2
1723797730000|2024-08-16 08:42:10|2146|2145.7|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|0
1723797740000|2024-08-16 08:42:20|2145.8|2145.5|2145.6|2145.3|2146|2145.7|2145.6|2145.3|16
1723797750000|2024-08-16 08:42:30|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|3
1723797760000|2024-08-16 08:42:40|2145|2144.7|2144.9|2144.6|2145|2144.7|2144.8|2144.5|11
1723797770000|2024-08-16 08:42:50|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|5
1723797780000|2024-08-16 08:43:00|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|6
1723797790000|2024-08-16 08:43:10|2145.3|2145|2145|2144.7|2145.4|2145.1|2144.8|2144.5|55
1723797800000|2024-08-16 08:43:20|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145.1|2144.8|20
1723797810000|2024-08-16 08:43:30|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|14
1723797820000|2024-08-16 08:43:40|2145.3|2145|2145.2|2144.9|2145.3|2145|2145.2|2144.9|2
1723797830000|2024-08-16 08:43:50|||||||||3
1723797840000|2024-08-16 08:44:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|0
1723797850000|2024-08-16 08:44:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.3|2145|4
1723797860000|2024-08-16 08:44:20|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.3|2145|3
1723797870000|2024-08-16 08:44:30|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|0
1723797880000|2024-08-16 08:44:40|2145.3|2145|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|1
1723797890000|2024-08-16 08:44:50|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|3
1723797900000|2024-08-16 08:45:00|2145.1|2144.8|2145.1|2144.8|2145.2|2144.9|2145|2144.7|4
1723797910000|2024-08-16 08:45:10|2145.2|2144.9|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|0
1723797920000|2024-08-16 08:45:20|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1723797930000|2024-08-16 08:45:30|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|5
1723797940000|2024-08-16 08:45:40|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|3
1723797950000|2024-08-16 08:45:50|2145.8|2145.5|2146|2145.7|2146.1|2145.8|2145.8|2145.5|4
1723797960000|2024-08-16 08:46:00|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|4
1723797970000|2024-08-16 08:46:10|2146.3|2146|2146.3|2146|2146.3|2146|2146.1|2145.8|10
1723797980000|2024-08-16 08:46:20|2146.2|2145.9|2145.9|2145.6|2146.3|2146|2145.9|2145.6|2
1723797990000|2024-08-16 08:46:30|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|0
1723798000000|2024-08-16 08:46:40|2146.1|2145.8|2146.2|2145.9|2146.2|2145.9|2146|2145.7|6
1723798010000|2024-08-16 08:46:50|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|2
1723798020000|2024-08-16 08:47:00|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723798030000|2024-08-16 08:47:10|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.3|2146|0
1723798040000|2024-08-16 08:47:20|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|28
1723798050000|2024-08-16 08:47:30|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|1
1723798060000|2024-08-16 08:47:40|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|13
1723798070000|2024-08-16 08:47:50|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|0
1723798080000|2024-08-16 08:48:00|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|0
1723798090000|2024-08-16 08:48:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1723798100000|2024-08-16 08:48:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|2
1723798110000|2024-08-16 08:48:30|2146.3|2146|2146.6|2146.3|2146.7|2146.4|2146.2|2145.9|5
1723798120000|2024-08-16 08:48:40|2146.5|2146.2|2146.6|2146.3|2146.7|2146.4|2146.5|2146.2|3
1723798130000|2024-08-16 08:48:50|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|6
1723798140000|2024-08-16 08:49:00|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.5|2146.2|0
1723798150000|2024-08-16 08:49:10|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|0
1723798160000|2024-08-16 08:49:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|3
1723798170000|2024-08-16 08:49:30|2146.6|2146.3|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|1
1723798200000|2024-08-16 08:50:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2146.6|2146.3|4
1723798210000|2024-08-16 08:50:10|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|2
1723798220000|2024-08-16 08:50:20|2146.8|2146.5|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|10
1723798230000|2024-08-16 08:50:30|2147|2146.7|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|2
1723798240000|2024-08-16 08:50:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|5
1723798250000|2024-08-16 08:50:50|2147.2|2146.9|2147.7|2147.4|2147.7|2147.4|2147.2|2146.9|21
1723798260000|2024-08-16 08:51:00|2147.6|2147.3|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|4
1723798270000|2024-08-16 08:51:10|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723798290000|2024-08-16 08:51:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723798300000|2024-08-16 08:51:40|2147.4|2147.1|2147.1|2146.8|2147.5|2147.2|2147.1|2146.8|0
1723798310000|2024-08-16 08:51:50|2147|2146.7|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1723798320000|2024-08-16 08:52:00|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147|2146.7|0
1723798330000|2024-08-16 08:52:10|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|5
1723798340000|2024-08-16 08:52:20|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|0
1723798350000|2024-08-16 08:52:30|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.1|2146.8|0
1723798360000|2024-08-16 08:52:40|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|5
1723798370000|2024-08-16 08:52:50|2146.9|2146.6|2147|2146.7|2147.1|2146.8|2146.9|2146.6|0
1723798380000|2024-08-16 08:53:00|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1723798390000|2024-08-16 08:53:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|3
1723798400000|2024-08-16 08:53:20|2146.7|2146.4|2146.9|2146.6|2146.9|2146.6|2146.7|2146.4|4
1723798410000|2024-08-16 08:53:30|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|0
1723798420000|2024-08-16 08:53:40|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|5
1723798430000|2024-08-16 08:53:50|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|7
1723798440000|2024-08-16 08:54:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723798450000|2024-08-16 08:54:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|5
1723798460000|2024-08-16 08:54:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723798470000|2024-08-16 08:54:30|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|5
1723798480000|2024-08-16 08:54:40|2147.5|2147.2|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|2
1723798490000|2024-08-16 08:54:50|2147.6|2147.3|2147.5|2147.2|2147.8|2147.5|2147.5|2147.2|7
1723798500000|2024-08-16 08:55:00|2147.6|2147.3|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|2
1723798510000|2024-08-16 08:55:10|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|2
1723798520000|2024-08-16 08:55:20|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723798530000|2024-08-16 08:55:30|2147.4|2147.1|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723798540000|2024-08-16 08:55:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1723798570000|2024-08-16 08:56:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|3
1723798590000|2024-08-16 08:56:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|0
1723798600000|2024-08-16 08:56:40|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|1
1723798610000|2024-08-16 08:56:50|2147.4|2147.1|2147.5|2147.2|2147.6|2147.3|2147.4|2147.1|0
1723798620000|2024-08-16 08:57:00|||||||||1
1723798630000|2024-08-16 08:57:10|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.4|2147.1|3
1723798640000|2024-08-16 08:57:20|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723798650000|2024-08-16 08:57:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723798660000|2024-08-16 08:57:40|2147.5|2147.2|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|0
1723798670000|2024-08-16 08:57:50|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|1
1723798680000|2024-08-16 08:58:00|2147.7|2147.4|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|2
1723798690000|2024-08-16 08:58:10|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.8|2147.5|11
1723798700000|2024-08-16 08:58:20|2147.6|2147.3|2148|2147.7|2148|2147.7|2147.6|2147.3|2
1723798710000|2024-08-16 08:58:30|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|2
1723798720000|2024-08-16 08:58:40|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|0
1723798730000|2024-08-16 08:58:50|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|0
1723798740000|2024-08-16 08:59:00|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|1
1723798750000|2024-08-16 08:59:10|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|4
1723798760000|2024-08-16 08:59:20|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723798770000|2024-08-16 08:59:30|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|1
1723798780000|2024-08-16 08:59:40|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|0
1723798790000|2024-08-16 08:59:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|5
1723798800000|2024-08-16 09:00:00|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147.2|2146.9|0
1723798810000|2024-08-16 09:00:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723798820000|2024-08-16 09:00:20|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1723798830000|2024-08-16 09:00:30|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|1
1723798850000|2024-08-16 09:00:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|1
1723798860000|2024-08-16 09:01:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723798870000|2024-08-16 09:01:10|2147.3|2147|2147.4|2147.1|2147.5|2147.2|2147.3|2147|4
1723798880000|2024-08-16 09:01:20|2147.3|2147|2147.6|2147.3|2147.7|2147.4|2147.3|2147|1
1723798890000|2024-08-16 09:01:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.4|2147.1|3
1723798900000|2024-08-16 09:01:40|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|0
1723798910000|2024-08-16 09:01:50|2147.4|2147.1|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|2
1723798920000|2024-08-16 09:02:00|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723798930000|2024-08-16 09:02:10|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|3
1723798950000|2024-08-16 09:02:30|||||||||1
1723798960000|2024-08-16 09:02:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1723798970000|2024-08-16 09:02:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|1
1723798980000|2024-08-16 09:03:00|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723798990000|2024-08-16 09:03:10|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|0
1723799000000|2024-08-16 09:03:20|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1723799010000|2024-08-16 09:03:30|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1723799020000|2024-08-16 09:03:40|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1723799030000|2024-08-16 09:03:50|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.3|2147|0
1723799040000|2024-08-16 09:04:00|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1723799050000|2024-08-16 09:04:10|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723799060000|2024-08-16 09:04:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|1
1723799070000|2024-08-16 09:04:30|2147.8|2147.5|2148.2|2147.9|2148.3|2148|2147.7|2147.4|3
1723799080000|2024-08-16 09:04:40|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2148|2147.7|0
1723799090000|2024-08-16 09:04:50|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|0
1723799100000|2024-08-16 09:05:00|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2147.8|2147.5|0
1723799110000|2024-08-16 09:05:10|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723799120000|2024-08-16 09:05:20|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|0
1723799130000|2024-08-16 09:05:30|2147.7|2147.4|2148.3|2148|2148.3|2148|2147.7|2147.4|3
1723799140000|2024-08-16 09:05:40|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|8
1723799150000|2024-08-16 09:05:50|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|1
1723799160000|2024-08-16 09:06:00|2148.3|2148|2148.4|2148.1|2148.5|2148.2|2148.2|2147.9|1
1723799170000|2024-08-16 09:06:10|2148.3|2148|2148|2147.7|2148.3|2148|2148|2147.7|1
1723799180000|2024-08-16 09:06:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|0
1723799190000|2024-08-16 09:06:30|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2148|2147.7|3
1723799200000|2024-08-16 09:06:40|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|0
1723799210000|2024-08-16 09:06:50|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|2
1723799220000|2024-08-16 09:07:00|2148.4|2148.1|2148.8|2148.5|2148.9|2148.6|2148.4|2148.1|4
1723799230000|2024-08-16 09:07:10|2148.9|2148.6|2149|2148.7|2149|2148.7|2148.9|2148.6|0
1723799240000|2024-08-16 09:07:20|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|1
1723799250000|2024-08-16 09:07:30|2149|2148.7|2149|2148.7|2149|2148.7|2149|2148.7|4
1723799260000|2024-08-16 09:07:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|0
1723799280000|2024-08-16 09:08:00|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|2
1723799290000|2024-08-16 09:08:10|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.9|2148.6|2
1723799310000|2024-08-16 09:08:30|2149|2148.7|2149|2148.7|2149|2148.7|2148.9|2148.6|1
1723799320000|2024-08-16 09:08:40|2148.9|2148.6|2148.4|2148.1|2148.9|2148.6|2148.4|2148.1|3
1723799330000|2024-08-16 09:08:50|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|0
1723799340000|2024-08-16 09:09:00|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|2
1723799350000|2024-08-16 09:09:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|1
1723799360000|2024-08-16 09:09:20|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|2
1723799370000|2024-08-16 09:09:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|2
1723799380000|2024-08-16 09:09:40|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|5
1723799410000|2024-08-16 09:10:10|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|5
1723799420000|2024-08-16 09:10:20|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|2
1723799430000|2024-08-16 09:10:30|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.1|2147.8|1
1723799440000|2024-08-16 09:10:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|0
1723799450000|2024-08-16 09:10:50|2148.5|2148.2|2148.7|2148.4|2148.8|2148.5|2148.5|2148.2|6
1723799470000|2024-08-16 09:11:10|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|1
1723799480000|2024-08-16 09:11:20|2148.9|2148.6|2149.1|2148.8|2149.1|2148.8|2148.9|2148.6|5
1723799490000|2024-08-16 09:11:30|2148.9|2148.6|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|4
1723799500000|2024-08-16 09:11:40|2148.5|2148.2|2148.5|2148.2|2148.6|2148.3|2148.3|2148|3
1723799510000|2024-08-16 09:11:50|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|1
1723799530000|2024-08-16 09:12:10|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2
1723799540000|2024-08-16 09:12:20|2148.5|2148.2|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|2
1723799550000|2024-08-16 09:12:30|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|0
1723799570000|2024-08-16 09:12:50|||||||||1
1723799580000|2024-08-16 09:13:00|2148.2|2147.9|2148.2|2147.9|2148.2|2147.9|2148|2147.7|5
1723799590000|2024-08-16 09:13:10|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|3
1723799630000|2024-08-16 09:13:50|2148.3|2148|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|2
1723799640000|2024-08-16 09:14:00|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|2
1723799650000|2024-08-16 09:14:10|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|5
1723799670000|2024-08-16 09:14:30|2147.9|2147.6|2148.2|2147.9|2148.2|2147.9|2147.9|2147.6|0
1723799680000|2024-08-16 09:14:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|0
1723799690000|2024-08-16 09:14:50|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.7|2147.4|0
1723799700000|2024-08-16 09:15:00|2147.8|2147.5|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|4
1723799710000|2024-08-16 09:15:10|2147.7|2147.4|2148.2|2147.9|2148.2|2147.9|2147.7|2147.4|9
1723799720000|2024-08-16 09:15:20|2148.3|2148|2148.2|2147.9|2148.3|2148|2148|2147.7|7
1723799730000|2024-08-16 09:15:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|0
1723799740000|2024-08-16 09:15:40|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|0
1723799750000|2024-08-16 09:15:50|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1723799760000|2024-08-16 09:16:00|2147.9|2147.6|2147.2|2146.9|2148|2147.7|2147.2|2146.9|4
1723799770000|2024-08-16 09:16:10|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|3
1723799780000|2024-08-16 09:16:20|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|1
1723799790000|2024-08-16 09:16:30|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|7
1723799800000|2024-08-16 09:16:40|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|7
1723799810000|2024-08-16 09:16:50|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1723799820000|2024-08-16 09:17:00|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|3
1723799830000|2024-08-16 09:17:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|0
1723799850000|2024-08-16 09:17:30|2147.9|2147.6|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|1
1723799860000|2024-08-16 09:17:40|2147.8|2147.5|2147.5|2147.2|2147.8|2147.5|2147.4|2147.1|1
1723799870000|2024-08-16 09:17:50|2147.4|2147.1|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|0
1723799880000|2024-08-16 09:18:00|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|10
1723799890000|2024-08-16 09:18:10|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|7
1723799900000|2024-08-16 09:18:20|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|0
1723799910000|2024-08-16 09:18:30|2147.7|2147.4|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|13
1723799920000|2024-08-16 09:18:40|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|5
1723799930000|2024-08-16 09:18:50|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.3|2148|8
1723799940000|2024-08-16 09:19:00|2148.5|2148.2|2148.2|2147.9|2148.5|2148.2|2148.2|2147.9|3
1723799950000|2024-08-16 09:19:10|2148.3|2148|2148|2147.7|2148.4|2148.1|2148|2147.7|1
1723799960000|2024-08-16 09:19:20|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1723799970000|2024-08-16 09:19:30|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|1
1723799980000|2024-08-16 09:19:40|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|0
1723799990000|2024-08-16 09:19:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.3|2148|0
1723800000000|2024-08-16 09:20:00|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.3|2148|0
1723800010000|2024-08-16 09:20:10|2148.4|2148.1|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|0
1723800020000|2024-08-16 09:20:20|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|3
1723800030000|2024-08-16 09:20:30|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|0
1723800040000|2024-08-16 09:20:40|2148.3|2148|2148.3|2148|2148.3|2148|2148.3|2148|0
1723800050000|2024-08-16 09:20:50|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|0
1723800060000|2024-08-16 09:21:00|2148.1|2147.8|2148.3|2148|2148.3|2148|2148.1|2147.8|5
1723800070000|2024-08-16 09:21:10|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.2|2147.9|0
1723800080000|2024-08-16 09:21:20|2148.3|2148|2148.5|2148.2|2148.5|2148.2|2148.3|2148|10
1723800090000|2024-08-16 09:21:30|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.2|2147.9|2
1723800100000|2024-08-16 09:21:40|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.4|2148.1|0
1723800110000|2024-08-16 09:21:50|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.2|2147.9|3
1723800120000|2024-08-16 09:22:00|2148.4|2148.1|2147.9|2147.6|2148.4|2148.1|2147.9|2147.6|23
1723800130000|2024-08-16 09:22:10|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148|2147.7|12
1723800140000|2024-08-16 09:22:20|2148.1|2147.8|2147.9|2147.6|2148.1|2147.8|2147.8|2147.5|9
1723800150000|2024-08-16 09:22:30|2147.8|2147.5|2147.7|2147.4|2147.9|2147.6|2147.7|2147.4|3
1723800160000|2024-08-16 09:22:40|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|6
1723800180000|2024-08-16 09:23:00|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|1
1723800190000|2024-08-16 09:23:10|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.2|2147.9|3
1723800200000|2024-08-16 09:23:20|||||||||1
1723800210000|2024-08-16 09:23:30|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|1
1723800220000|2024-08-16 09:23:40|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|1
1723800230000|2024-08-16 09:23:50|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|1
1723800240000|2024-08-16 09:24:00|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|2
1723800250000|2024-08-16 09:24:10|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2148.1|2147.8|3
1723800260000|2024-08-16 09:24:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1723800270000|2024-08-16 09:24:30|2148.2|2147.9|2148.4|2148.1|2148.4|2148.1|2148.2|2147.9|3
1723800300000|2024-08-16 09:25:00|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2147.9|2147.6|10
1723800310000|2024-08-16 09:25:10|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723800320000|2024-08-16 09:25:20|2148|2147.7|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1723800330000|2024-08-16 09:25:30|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|0
1723800340000|2024-08-16 09:25:40|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|1
1723800360000|2024-08-16 09:26:00|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|0
1723800370000|2024-08-16 09:26:10|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|0
1723800380000|2024-08-16 09:26:20|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|0
1723800390000|2024-08-16 09:26:30|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2147.9|2147.6|0
1723800400000|2024-08-16 09:26:40|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723800410000|2024-08-16 09:26:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1723800420000|2024-08-16 09:27:00|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723800430000|2024-08-16 09:27:10|2148|2147.7|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|0
1723800440000|2024-08-16 09:27:20|||||||||2
1723800450000|2024-08-16 09:27:30|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723800460000|2024-08-16 09:27:40|2148|2147.7|2148.1|2147.8|2148.2|2147.9|2147.9|2147.6|15
1723800470000|2024-08-16 09:27:50|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|4
1723800480000|2024-08-16 09:28:00|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|0
1723800490000|2024-08-16 09:28:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2
1723800510000|2024-08-16 09:28:30|2148.2|2147.9|2148.2|2147.9|2148.3|2148|2148.1|2147.8|2
1723800520000|2024-08-16 09:28:40|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|0
1723800530000|2024-08-16 09:28:50|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|0
1723800540000|2024-08-16 09:29:00|2148.2|2147.9|2148|2147.7|2148.3|2148|2148|2147.7|2
1723800550000|2024-08-16 09:29:10|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1723800570000|2024-08-16 09:29:30|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148|2147.7|2
1723800580000|2024-08-16 09:29:40|2148|2147.7|2148.1|2147.8|2148.1|2147.8|2148|2147.7|0
1723800590000|2024-08-16 09:29:50|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|1
1723800600000|2024-08-16 09:30:00|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|2
1723800610000|2024-08-16 09:30:10|2147.9|2147.6|2148|2147.7|2148.1|2147.8|2147.9|2147.6|1
1723800620000|2024-08-16 09:30:20|2148.1|2147.8|2147.6|2147.3|2148.3|2148|2147.6|2147.3|18
1723800630000|2024-08-16 09:30:30|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|1
1723800640000|2024-08-16 09:30:40|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|1
1723800660000|2024-08-16 09:31:00|2147.7|2147.4|2147.4|2147.1|2147.7|2147.4|2147.4|2147.1|4
1723800670000|2024-08-16 09:31:10|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|1
1723800690000|2024-08-16 09:31:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723800700000|2024-08-16 09:31:40|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|4
1723800710000|2024-08-16 09:31:50|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1723800720000|2024-08-16 09:32:00|2147.6|2147.3|2147.8|2147.5|2147.9|2147.6|2147.6|2147.3|0
1723800730000|2024-08-16 09:32:10|2147.9|2147.6|2147.4|2147.1|2147.9|2147.6|2147.4|2147.1|5
1723800740000|2024-08-16 09:32:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|6
1723800750000|2024-08-16 09:32:30|2147.6|2147.3|2147.1|2146.8|2147.6|2147.3|2146.9|2146.6|10
1723800760000|2024-08-16 09:32:40|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1723800770000|2024-08-16 09:32:50|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147|2146.7|7
1723800780000|2024-08-16 09:33:00|2147.6|2147.3|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|10
1723800790000|2024-08-16 09:33:10|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723800800000|2024-08-16 09:33:20|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.6|2147.3|0
1723800810000|2024-08-16 09:33:30|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|2
1723800820000|2024-08-16 09:33:40|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723800830000|2024-08-16 09:33:50|2147.7|2147.4|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|0
1723800840000|2024-08-16 09:34:00|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|0
1723800850000|2024-08-16 09:34:10|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|0
1723800860000|2024-08-16 09:34:20|2147.8|2147.5|2148|2147.7|2148.1|2147.8|2147.8|2147.5|2
1723800870000|2024-08-16 09:34:30|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1723800880000|2024-08-16 09:34:40|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.7|2147.4|0
1723800890000|2024-08-16 09:34:50|2148|2147.7|2148|2147.7|2148|2147.7|2148|2147.7|1
1723800900000|2024-08-16 09:35:00|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|0
1723800910000|2024-08-16 09:35:10|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|1
1723800920000|2024-08-16 09:35:20|2147.9|2147.6|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|1
1723800930000|2024-08-16 09:35:30|2148|2147.7|2148|2147.7|2148.4|2148.1|2148|2147.7|10
1723800940000|2024-08-16 09:35:40|2148.1|2147.8|2148.2|2147.9|2148.2|2147.9|2148.1|2147.8|3
1723800950000|2024-08-16 09:35:50|2148.1|2147.8|2148|2147.7|2148.1|2147.8|2148|2147.7|0
1723800960000|2024-08-16 09:36:00|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.8|2147.5|1
1723800970000|2024-08-16 09:36:10|2147.8|2147.5|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723800980000|2024-08-16 09:36:20|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|5
1723800990000|2024-08-16 09:36:30|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|0
1723801000000|2024-08-16 09:36:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|7
1723801020000|2024-08-16 09:37:00|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|0
1723801030000|2024-08-16 09:37:10|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|0
1723801040000|2024-08-16 09:37:20|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.3|2147|2
1723801050000|2024-08-16 09:37:30|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|0
1723801070000|2024-08-16 09:37:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1723801080000|2024-08-16 09:38:00|2147.2|2146.9|2147.3|2147|2147.5|2147.2|2147.2|2146.9|3
1723801090000|2024-08-16 09:38:10|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|6
1723801100000|2024-08-16 09:38:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|0
1723801110000|2024-08-16 09:38:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|0
1723801120000|2024-08-16 09:38:40|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|0
1723801130000|2024-08-16 09:38:50|2147.3|2147|2147.1|2146.8|2147.4|2147.1|2147.1|2146.8|7
1723801140000|2024-08-16 09:39:00|2147|2146.7|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|6
1723801150000|2024-08-16 09:39:10|2147|2146.7|2147|2146.7|2147|2146.7|2146.9|2146.6|5
1723801160000|2024-08-16 09:39:20|2146.9|2146.6|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|2
1723801170000|2024-08-16 09:39:30|2146.8|2146.5|2147.3|2147|2147.3|2147|2146.8|2146.5|8
1723801180000|2024-08-16 09:39:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1723801190000|2024-08-16 09:39:50|2147.1|2146.8|2147.3|2147|2147.4|2147.1|2147.1|2146.8|8
1723801200000|2024-08-16 09:40:00|2147.2|2146.9|2147.1|2146.8|2147.7|2147.4|2147.1|2146.8|12
1723801210000|2024-08-16 09:40:10|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|1
1723801220000|2024-08-16 09:40:20|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|1
1723801230000|2024-08-16 09:40:30|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1723801240000|2024-08-16 09:40:40|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|5
1723801260000|2024-08-16 09:41:00|||||||||3
1723801280000|2024-08-16 09:41:20|2147.5|2147.2|2147.2|2146.9|2147.6|2147.3|2147.2|2146.9|13
1723801290000|2024-08-16 09:41:30|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|0
1723801300000|2024-08-16 09:41:40|2147.3|2147|2147.2|2146.9|2147.3|2147|2147.2|2146.9|2
1723801310000|2024-08-16 09:41:50|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|1
1723801320000|2024-08-16 09:42:00|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|2
1723801330000|2024-08-16 09:42:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|4
1723801340000|2024-08-16 09:42:20|2147.1|2146.8|2147|2146.7|2147.5|2147.2|2146.9|2146.6|27
1723801350000|2024-08-16 09:42:30|2147.1|2146.8|2147.3|2147|2147.3|2147|2146.9|2146.6|5
1723801360000|2024-08-16 09:42:40|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2146.9|2146.6|4
1723801370000|2024-08-16 09:42:50|2147.1|2146.8|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|14
1723801380000|2024-08-16 09:43:00|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.8|2146.5|1
1723801390000|2024-08-16 09:43:10|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.7|2146.4|2
1723801400000|2024-08-16 09:43:20|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|15
1723801430000|2024-08-16 09:43:50|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|1
1723801440000|2024-08-16 09:44:00|2147|2146.7|2146.5|2146.2|2147|2146.7|2146.4|2146.1|24
1723801450000|2024-08-16 09:44:10|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.3|2146|10
1723801460000|2024-08-16 09:44:20|2146.5|2146.2|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|5
1723801470000|2024-08-16 09:44:30|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2146.1|2145.8|7
1723801480000|2024-08-16 09:44:40|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|6
1723801490000|2024-08-16 09:44:50|2145.9|2145.6|2145.8|2145.5|2146|2145.7|2145.8|2145.5|20
1723801500000|2024-08-16 09:45:00|2145.6|2145.3|2145.3|2145|2145.9|2145.6|2145.3|2145|13
1723801510000|2024-08-16 09:45:10|2145.4|2145.1|2145.3|2145|2145.4|2145.1|2145|2144.7|11
1723801520000|2024-08-16 09:45:20|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|6
1723801540000|2024-08-16 09:45:40|2145|2144.7|2145|2144.7|2145|2144.7|2145|2144.7|6
1723801550000|2024-08-16 09:45:50|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.8|2144.5|12
1723801560000|2024-08-16 09:46:00|2145.2|2144.9|2144.8|2144.5|2145.2|2144.9|2144.8|2144.5|12
1723801570000|2024-08-16 09:46:10|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|2
1723801580000|2024-08-16 09:46:20|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|3
1723801590000|2024-08-16 09:46:30|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|7
1723801600000|2024-08-16 09:46:40|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|8
1723801610000|2024-08-16 09:46:50|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|6
1723801620000|2024-08-16 09:47:00|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|18
1723801630000|2024-08-16 09:47:10|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|1
1723801640000|2024-08-16 09:47:20|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|3
1723801650000|2024-08-16 09:47:30|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|6
1723801660000|2024-08-16 09:47:40|2145.3|2145|2145.3|2145|2145.3|2145|2145.3|2145|10
1723801670000|2024-08-16 09:47:50|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145.1|2144.8|2
1723801680000|2024-08-16 09:48:00|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145.1|2144.8|8
1723801690000|2024-08-16 09:48:10|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145.1|2144.8|23
1723801700000|2024-08-16 09:48:20|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145.1|2144.8|64
1723801730000|2024-08-16 09:48:50|2145|2144.7|2145.1|2144.8|2145.3|2145|2145|2144.7|9
1723801740000|2024-08-16 09:49:00|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2145|2144.7|3
1723801750000|2024-08-16 09:49:10|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|5
1723801760000|2024-08-16 09:49:20|2145.2|2144.9|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|65
1723801770000|2024-08-16 09:49:30|2145.7|2145.4|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|11
1723801780000|2024-08-16 09:49:40|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|6
1723801790000|2024-08-16 09:49:50|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|13
1723801800000|2024-08-16 09:50:00|2146|2145.7|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|5
1723801810000|2024-08-16 09:50:10|2145.9|2145.6|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|11
1723801820000|2024-08-16 09:50:20|2146|2145.7|2146.4|2146.1|2146.4|2146.1|2146|2145.7|10
1723801830000|2024-08-16 09:50:30|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|8
1723801840000|2024-08-16 09:50:40|2146|2145.7|2146.1|2145.8|2146.3|2146|2146|2145.7|30
1723801850000|2024-08-16 09:50:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723801860000|2024-08-16 09:51:00|2146.1|2145.8|2146.5|2146.2|2146.5|2146.2|2146.1|2145.8|8
1723801870000|2024-08-16 09:51:10|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.6|2146.3|6
1723801880000|2024-08-16 09:51:20|2146.6|2146.3|2146.7|2146.4|2147|2146.7|2146.6|2146.3|12
1723801890000|2024-08-16 09:51:30|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|0
1723801900000|2024-08-16 09:51:40|2146.5|2146.2|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|0
1723801910000|2024-08-16 09:51:50|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.2|2145.9|5
1723801920000|2024-08-16 09:52:00|2146.4|2146.1|2146.3|2146|2146.4|2146.1|2146.3|2146|0
1723801930000|2024-08-16 09:52:10|2146.4|2146.1|2146.3|2146|2146.5|2146.2|2146.3|2146|6
1723801940000|2024-08-16 09:52:20|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|5
1723801950000|2024-08-16 09:52:30|2146.3|2146|2146.3|2146|2146.4|2146.1|2146.3|2146|0
1723801960000|2024-08-16 09:52:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|15
1723801970000|2024-08-16 09:52:50|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|6
1723801980000|2024-08-16 09:53:00|2146.4|2146.1|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|3
1723801990000|2024-08-16 09:53:10|2146.3|2146|2146.4|2146.1|2146.5|2146.2|2146.3|2146|0
1723802000000|2024-08-16 09:53:20|2146.5|2146.2|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|7
1723802010000|2024-08-16 09:53:30|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.3|2146|0
1723802020000|2024-08-16 09:53:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.4|2146.1|0
1723802030000|2024-08-16 09:53:50|2146.4|2146.1|2146.7|2146.4|2146.7|2146.4|2146.4|2146.1|7
1723802040000|2024-08-16 09:54:00|2146.8|2146.5|2146.7|2146.4|2146.8|2146.5|2146.6|2146.3|5
1723802050000|2024-08-16 09:54:10|2146.8|2146.5|2146.9|2146.6|2147|2146.7|2146.8|2146.5|5
1723802060000|2024-08-16 09:54:20|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.9|2146.6|14
1723802070000|2024-08-16 09:54:30|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|17
1723802080000|2024-08-16 09:54:40|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2146.9|2146.6|12
1723802090000|2024-08-16 09:54:50|2147.1|2146.8|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|25
1723802100000|2024-08-16 09:55:00|2147.5|2147.2|2147.7|2147.4|2147.8|2147.5|2147.5|2147.2|11
1723802110000|2024-08-16 09:55:10|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.7|2147.4|27
1723802120000|2024-08-16 09:55:20|2148|2147.7|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|11
1723802130000|2024-08-16 09:55:30|2147.7|2147.4|2147.9|2147.6|2148|2147.7|2147.7|2147.4|16
1723802140000|2024-08-16 09:55:40|2148|2147.7|2148.2|2147.9|2148.2|2147.9|2148|2147.7|11
1723802150000|2024-08-16 09:55:50|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2148.1|2147.8|17
1723802160000|2024-08-16 09:56:00|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|6
1723802170000|2024-08-16 09:56:10|2148.1|2147.8|2148.6|2148.3|2148.8|2148.5|2148.1|2147.8|81
1723802180000|2024-08-16 09:56:20|2148.5|2148.2|2148.3|2148|2148.5|2148.2|2148.2|2147.9|34
1723802190000|2024-08-16 09:56:30|2148.4|2148.1|2148|2147.7|2148.4|2148.1|2147.9|2147.6|13
1723802200000|2024-08-16 09:56:40|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|12
1723802210000|2024-08-16 09:56:50|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|1
1723802220000|2024-08-16 09:57:00|2148.1|2147.8|2148.2|2147.9|2148.3|2148|2148.1|2147.8|4
1723802230000|2024-08-16 09:57:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|0
1723802240000|2024-08-16 09:57:20|2148.2|2147.9|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|0
1723802250000|2024-08-16 09:57:30|2148.3|2148|2148.2|2147.9|2148.3|2148|2148.2|2147.9|35
1723802260000|2024-08-16 09:57:40|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|5
1723802270000|2024-08-16 09:57:50|2148.4|2148.1|2148.4|2148.1|2148.4|2148.1|2148.3|2148|7
1723802280000|2024-08-16 09:58:00|2148.6|2148.3|2148.3|2148|2148.6|2148.3|2148.3|2148|7
1723802290000|2024-08-16 09:58:10|2148.4|2148.1|2148.7|2148.4|2148.7|2148.4|2148.4|2148.1|11
1723802300000|2024-08-16 09:58:20|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|2148.8|2148.5|5
1723802310000|2024-08-16 09:58:30|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|2148.9|2148.6|6
1723802320000|2024-08-16 09:58:40|2148.8|2148.5|2148.8|2148.5|2149|2148.7|2148.7|2148.4|10
1723802330000|2024-08-16 09:58:50|2148.7|2148.4|2148.6|2148.3|2148.8|2148.5|2148.6|2148.3|18
1723802340000|2024-08-16 09:59:00|2148.8|2148.5|2148.5|2148.2|2148.8|2148.5|2148.5|2148.2|20
1723802350000|2024-08-16 09:59:10|2148.6|2148.3|2148.5|2148.2|2148.6|2148.3|2148.5|2148.2|11
1723802360000|2024-08-16 09:59:20|2148.6|2148.3|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|9
1723802370000|2024-08-16 09:59:30|2148.7|2148.4|2148.6|2148.3|2148.7|2148.4|2148.6|2148.3|19
1723802380000|2024-08-16 09:59:40|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|2148.5|2148.2|5
1723802390000|2024-08-16 09:59:50|||||||||5
1723802400000|2024-08-16 10:00:00|2148.4|2148.1|2147.8|2147.5|2148.4|2148.1|2147.8|2147.5|27
1723802410000|2024-08-16 10:00:10|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|8
1723802430000|2024-08-16 10:00:30|2148.1|2147.8|2148.1|2147.8|2148.2|2147.9|2148.1|2147.8|16
1723802440000|2024-08-16 10:00:40|2148.2|2147.9|2148.3|2148|2148.3|2148|2148.1|2147.8|24
1723802450000|2024-08-16 10:00:50|2148.5|2148.2|2148.5|2148.2|2148.7|2148.4|2148.5|2148.2|16
1723802460000|2024-08-16 10:01:00|2148.6|2148.3|2148.6|2148.3|2148.6|2148.3|2148.5|2148.2|8
1723802470000|2024-08-16 10:01:10|2148.7|2148.4|2148.7|2148.4|2148.9|2148.6|2148.7|2148.4|45
1723802480000|2024-08-16 10:01:20|2148.6|2148.3|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|11
1723802490000|2024-08-16 10:01:30|2148.2|2147.9|2147.8|2147.5|2148.2|2147.9|2147.8|2147.5|28
1723802500000|2024-08-16 10:01:40|2147.3|2147|2147.2|2146.9|2147.5|2147.2|2147.2|2146.9|45
1723802510000|2024-08-16 10:01:50|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|21
1723802520000|2024-08-16 10:02:00|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|29
1723802530000|2024-08-16 10:02:10|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.3|2146|41
1723802540000|2024-08-16 10:02:20|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.4|2146.1|22
1723802550000|2024-08-16 10:02:30|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|12
1723802560000|2024-08-16 10:02:40|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|10
1723802570000|2024-08-16 10:02:50|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|15
1723802580000|2024-08-16 10:03:00|2147|2146.7|2146.7|2146.4|2147|2146.7|2146.6|2146.3|12
1723802590000|2024-08-16 10:03:10|2146.8|2146.5|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|4
1723802600000|2024-08-16 10:03:20|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|3
1723802610000|2024-08-16 10:03:30|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|14
1723802620000|2024-08-16 10:03:40|2147|2146.7|2147.3|2147|2147.3|2147|2147|2146.7|9
1723802630000|2024-08-16 10:03:50|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.3|2147|12
1723802640000|2024-08-16 10:04:00|2147.6|2147.3|2147.7|2147.4|2147.7|2147.4|2147.6|2147.3|8
1723802650000|2024-08-16 10:04:10|2147.8|2147.5|2148.2|2147.9|2148.4|2148.1|2147.8|2147.5|11
1723802660000|2024-08-16 10:04:20|2148.3|2148|2148.1|2147.8|2148.3|2148|2147.8|2147.5|15
1723802670000|2024-08-16 10:04:30|2148.2|2147.9|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|8
1723802680000|2024-08-16 10:04:40|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.2|2147.9|8
1723802690000|2024-08-16 10:04:50|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.4|2148.1|10
1723802700000|2024-08-16 10:05:00|2148.4|2148.1|2148.4|2148.1|2148.5|2148.2|2148.3|2148|10
1723802710000|2024-08-16 10:05:10|2148.5|2148.2|2148.4|2148.1|2148.6|2148.3|2148.4|2148.1|16
1723802720000|2024-08-16 10:05:20|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2148.1|2147.8|19
1723802730000|2024-08-16 10:05:30|2148.2|2147.9|2148.2|2147.9|2148.4|2148.1|2148.2|2147.9|14
1723802740000|2024-08-16 10:05:40|2148.1|2147.8|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|16
1723802750000|2024-08-16 10:05:50|2147.7|2147.4|2147.9|2147.6|2148.1|2147.8|2147.7|2147.4|9
1723802760000|2024-08-16 10:06:00|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|1
1723802770000|2024-08-16 10:06:10|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.9|2147.6|10
1723802780000|2024-08-16 10:06:20|2147.8|2147.5|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|4
1723802790000|2024-08-16 10:06:30|2148|2147.7|2148.3|2148|2148.3|2148|2147.9|2147.6|6
1723802800000|2024-08-16 10:06:40|2148|2147.7|2148|2147.7|2148.3|2148|2148|2147.7|8
1723802810000|2024-08-16 10:06:50|2148.1|2147.8|2148.1|2147.8|2148.4|2148.1|2148.1|2147.8|9
1723802820000|2024-08-16 10:07:00|2148.3|2148|2148.1|2147.8|2148.3|2148|2148.1|2147.8|12
1723802830000|2024-08-16 10:07:10|2148.2|2147.9|2148.1|2147.8|2148.3|2148|2148.1|2147.8|15
1723802840000|2024-08-16 10:07:20|2148.2|2147.9|2147.6|2147.3|2148.2|2147.9|2147.5|2147.2|30
1723802850000|2024-08-16 10:07:30|2147.7|2147.4|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|11
1723802860000|2024-08-16 10:07:40|2146.9|2146.6|2146.6|2146.3|2146.9|2146.6|2146.6|2146.3|55
1723802870000|2024-08-16 10:07:50|2146.5|2146.2|2147|2146.7|2147.2|2146.9|2146.5|2146.2|16
1723802880000|2024-08-16 10:08:00|2147.1|2146.8|2146.8|2146.5|2147.2|2146.9|2146.8|2146.5|4
1723802890000|2024-08-16 10:08:10|2146.9|2146.6|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|11
1723802900000|2024-08-16 10:08:20|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|1
1723802910000|2024-08-16 10:08:30|2147.1|2146.8|2147.8|2147.5|2147.8|2147.5|2147.1|2146.8|17
1723802920000|2024-08-16 10:08:40|2147.4|2147.1|2147|2146.7|2147.4|2147.1|2147|2146.7|103
1723802930000|2024-08-16 10:08:50|2147.1|2146.8|2147.3|2147|2147.3|2147|2146.9|2146.6|9
1723802940000|2024-08-16 10:09:00|2147.2|2146.9|2147.6|2147.3|2147.6|2147.3|2147.1|2146.8|13
1723802950000|2024-08-16 10:09:10|2147.7|2147.4|2147.9|2147.6|2147.9|2147.6|2147.5|2147.2|7
1723802960000|2024-08-16 10:09:20|2148.3|2148|2148.3|2148|2148.4|2148.1|2148.3|2148|96
1723802970000|2024-08-16 10:09:30|2148.1|2147.8|2148|2147.7|2148.2|2147.9|2148|2147.7|25
1723802980000|2024-08-16 10:09:40|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|1
1723802990000|2024-08-16 10:09:50|2148|2147.7|2147.8|2147.5|2148|2147.7|2147.6|2147.3|16
1723803000000|2024-08-16 10:10:00|2147.9|2147.6|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|9
1723803010000|2024-08-16 10:10:10|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|13
1723803020000|2024-08-16 10:10:20|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|4
1723803030000|2024-08-16 10:10:30|2147.7|2147.4|2147.6|2147.3|2147.8|2147.5|2147.6|2147.3|3
1723803040000|2024-08-16 10:10:40|2147.7|2147.4|2147.6|2147.3|2147.7|2147.4|2147.6|2147.3|23
1723803050000|2024-08-16 10:10:50|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|2147.7|2147.4|4
1723803060000|2024-08-16 10:11:00|2147.8|2147.5|2147.8|2147.5|2148|2147.7|2147.7|2147.4|7
1723803070000|2024-08-16 10:11:10|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|6
1723803080000|2024-08-16 10:11:20|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.7|2147.4|11
1723803090000|2024-08-16 10:11:30|2147.8|2147.5|2147.7|2147.4|2147.8|2147.5|2147.7|2147.4|11
1723803100000|2024-08-16 10:11:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|24
1723803110000|2024-08-16 10:11:50|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|26
1723803120000|2024-08-16 10:12:00|2147.6|2147.3|2147.1|2146.8|2147.6|2147.3|2147.1|2146.8|7
1723803130000|2024-08-16 10:12:10|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|19
1723803140000|2024-08-16 10:12:20|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.4|2146.1|44
1723803150000|2024-08-16 10:12:30|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2147|2146.7|15
1723803160000|2024-08-16 10:12:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.3|2147|1
1723803170000|2024-08-16 10:12:50|2147.2|2146.9|2147.1|2146.8|2147.3|2147|2147|2146.7|15
1723803180000|2024-08-16 10:13:00|2147.2|2146.9|2147.2|2146.9|2147.3|2147|2147.2|2146.9|5
1723803190000|2024-08-16 10:13:10|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|6
1723803200000|2024-08-16 10:13:20|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|14
1723803210000|2024-08-16 10:13:30|2147.5|2147.2|2148.1|2147.8|2148.2|2147.9|2147.5|2147.2|21
1723803220000|2024-08-16 10:13:40|2148.2|2147.9|2147.3|2147|2148.2|2147.9|2147.2|2146.9|26
1723803230000|2024-08-16 10:13:50|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|6
1723803240000|2024-08-16 10:14:00|2147.5|2147.2|2146.9|2146.6|2147.7|2147.4|2146.8|2146.5|28
1723803250000|2024-08-16 10:14:10|2147|2146.7|2146.6|2146.3|2147|2146.7|2146.6|2146.3|18
1723803260000|2024-08-16 10:14:20|2146.7|2146.4|2146.8|2146.5|2146.8|2146.5|2146.7|2146.4|3
1723803270000|2024-08-16 10:14:30|2146.9|2146.6|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|8
1723803280000|2024-08-16 10:14:40|2146.7|2146.4|2146.7|2146.4|2146.8|2146.5|2146.7|2146.4|19
1723803290000|2024-08-16 10:14:50|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.7|2146.4|3
1723803300000|2024-08-16 10:15:00|2147.3|2147|2147.1|2146.8|2147.3|2147|2147.1|2146.8|2
1723803310000|2024-08-16 10:15:10|2147|2146.7|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|29
1723803320000|2024-08-16 10:15:20|2147.2|2146.9|2147.1|2146.8|2147.3|2147|2147.1|2146.8|10
1723803330000|2024-08-16 10:15:30|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.1|2146.8|1
1723803340000|2024-08-16 10:15:40|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.7|2146.4|27
1723803350000|2024-08-16 10:15:50|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|0
1723803360000|2024-08-16 10:16:00|2147|2146.7|2147|2146.7|2147|2146.7|2146.9|2146.6|2
1723803370000|2024-08-16 10:16:10|||||||||1
1723803380000|2024-08-16 10:16:20|2147.1|2146.8|2146.8|2146.5|2147.1|2146.8|2146.8|2146.5|18
1723803390000|2024-08-16 10:16:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|1
1723803400000|2024-08-16 10:16:40|2146.8|2146.5|2147.1|2146.8|2147.1|2146.8|2146.8|2146.5|6
1723803410000|2024-08-16 10:16:50|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|2
1723803420000|2024-08-16 10:17:00|2147.3|2147|2147.4|2147.1|2147.4|2147.1|2147.3|2147|5
1723803430000|2024-08-16 10:17:10|2147.6|2147.3|2147.6|2147.3|2147.8|2147.5|2147.5|2147.2|10
1723803440000|2024-08-16 10:17:20|2147.5|2147.2|2147.6|2147.3|2147.6|2147.3|2147.4|2147.1|10
1723803450000|2024-08-16 10:17:30|2147.7|2147.4|2147.8|2147.5|2147.8|2147.5|2147.7|2147.4|14
1723803460000|2024-08-16 10:17:40|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|6
1723803470000|2024-08-16 10:17:50|2147.9|2147.6|2147.8|2147.5|2148|2147.7|2147.8|2147.5|6
1723803480000|2024-08-16 10:18:00|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|6
1723803490000|2024-08-16 10:18:10|2147.8|2147.5|2148|2147.7|2148|2147.7|2147.8|2147.5|8
1723803500000|2024-08-16 10:18:20|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|22
1723803510000|2024-08-16 10:18:30|2148|2147.7|2148.1|2147.8|2148.4|2148.1|2147.9|2147.6|54
1723803520000|2024-08-16 10:18:40|2147.9|2147.6|2147.6|2147.3|2148|2147.7|2147.5|2147.2|17
1723803530000|2024-08-16 10:18:50|2147.7|2147.4|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|5
1723803540000|2024-08-16 10:19:00|2147.6|2147.3|2148|2147.7|2148.1|2147.8|2147.6|2147.3|8
1723803550000|2024-08-16 10:19:10|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|0
1723803560000|2024-08-16 10:19:20|2148|2147.7|2147.9|2147.6|2148|2147.7|2147.8|2147.5|12
1723803570000|2024-08-16 10:19:30|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.7|2147.4|0
1723803580000|2024-08-16 10:19:40|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.5|2147.2|11
1723803590000|2024-08-16 10:19:50|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.8|2147.5|0
1723803600000|2024-08-16 10:20:00|2147.9|2147.6|2147.9|2147.6|2147.9|2147.6|2147.8|2147.5|1
1723803610000|2024-08-16 10:20:10|2148|2147.7|2148|2147.7|2148.1|2147.8|2148|2147.7|4
1723803620000|2024-08-16 10:20:20|2148.1|2147.8|2148.1|2147.8|2148.1|2147.8|2147.9|2147.6|7
1723803630000|2024-08-16 10:20:30|2148|2147.7|2148.5|2148.2|2148.5|2148.2|2148|2147.7|7
1723803640000|2024-08-16 10:20:40|2148.4|2148.1|2149|2148.7|2149|2148.7|2148.4|2148.1|26
1723803650000|2024-08-16 10:20:50|2149.1|2148.8|2149|2148.7|2149.2|2148.9|2149|2148.7|19
1723803660000|2024-08-16 10:21:00|2149.1|2148.8|2149.2|2148.9|2149.2|2148.9|2149.1|2148.8|4
1723803670000|2024-08-16 10:21:10|2149|2148.7|2149.1|2148.8|2149.1|2148.8|2149|2148.7|10
1723803680000|2024-08-16 10:21:20|2149|2148.7|2149.2|2148.9|2149.2|2148.9|2149|2148.7|12
1723803690000|2024-08-16 10:21:30|2149.1|2148.8|2149|2148.7|2149.1|2148.8|2149|2148.7|9
1723803700000|2024-08-16 10:21:40|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|2149.1|2148.8|7
1723803710000|2024-08-16 10:21:50|2149|2148.7|2149.1|2148.8|2149.2|2148.9|2149|2148.7|14
1723803720000|2024-08-16 10:22:00|2149.2|2148.9|2149.3|2149|2149.3|2149|2149.2|2148.9|4
1723803730000|2024-08-16 10:22:10|2149.4|2149.1|2149.2|2148.9|2149.4|2149.1|2149.2|2148.9|28
1723803740000|2024-08-16 10:22:20|2149.3|2149|2149.3|2149|2149.3|2149|2149.2|2148.9|2
1723803750000|2024-08-16 10:22:30|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|2149.4|2149.1|8
1723803760000|2024-08-16 10:22:40|2149.5|2149.2|2149.4|2149.1|2149.6|2149.3|2149.4|2149.1|7
1723803770000|2024-08-16 10:22:50|2149.5|2149.2|2149.4|2149.1|2149.5|2149.2|2149.4|2149.1|2
1723803780000|2024-08-16 10:23:00|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.4|2149.1|6
1723803790000|2024-08-16 10:23:10|2149.6|2149.3|2149.6|2149.3|2149.6|2149.3|2149.4|2149.1|5
1723803800000|2024-08-16 10:23:20|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|2149.5|2149.2|5
1723803810000|2024-08-16 10:23:30|2149.3|2149|2149|2148.7|2149.3|2149|2149|2148.7|19
1723803820000|2024-08-16 10:23:40|2148.8|2148.5|2148.3|2148|2148.9|2148.6|2148.3|2148|14
1723803830000|2024-08-16 10:23:50|2148.4|2148.1|2148.6|2148.3|2148.8|2148.5|2148.4|2148.1|6
1723803840000|2024-08-16 10:24:00|2148.4|2148.1|2148.2|2147.9|2148.4|2148.1|2148.1|2147.8|11
1723803850000|2024-08-16 10:24:10|2148.3|2148|2148.3|2148|2148.3|2148|2148.2|2147.9|0
1723803860000|2024-08-16 10:24:20|2148.4|2148.1|2148.6|2148.3|2148.6|2148.3|2148.2|2147.9|3
1723803870000|2024-08-16 10:24:30|2148.4|2148.1|2148.1|2147.8|2148.5|2148.2|2148.1|2147.8|5
1723803880000|2024-08-16 10:24:40|2148.2|2147.9|2147.9|2147.6|2148.2|2147.9|2147.9|2147.6|2
1723803890000|2024-08-16 10:24:50|2147.8|2147.5|2147.6|2147.3|2148|2147.7|2147.5|2147.2|15
1723803900000|2024-08-16 10:25:00|2147.5|2147.2|2147.2|2146.9|2147.5|2147.2|2147.1|2146.8|1
1723803910000|2024-08-16 10:25:10|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|2
1723803920000|2024-08-16 10:25:20|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|0
1723803930000|2024-08-16 10:25:30|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2146.9|2146.6|26
1723803940000|2024-08-16 10:25:40|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.9|2146.6|1
1723803950000|2024-08-16 10:25:50|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|1
1723803960000|2024-08-16 10:26:00|||||||||1
1723803970000|2024-08-16 10:26:10|||||||||3
1723803980000|2024-08-16 10:26:20|2147.1|2146.8|2147|2146.7|2147.2|2146.9|2147|2146.7|2
1723803990000|2024-08-16 10:26:30|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|2147.1|2146.8|10
1723804000000|2024-08-16 10:26:40|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.2|2146.9|0
1723804010000|2024-08-16 10:26:50|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1723804020000|2024-08-16 10:27:00|2147.4|2147.1|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|0
1723804030000|2024-08-16 10:27:10|2147.3|2147|2147.3|2147|2147.4|2147.1|2147.3|2147|10
1723804040000|2024-08-16 10:27:20|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|2147.4|2147.1|0
1723804050000|2024-08-16 10:27:30|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|0
1723804060000|2024-08-16 10:27:40|2147.3|2147|2147|2146.7|2147.3|2147|2147|2146.7|6
1723804070000|2024-08-16 10:27:50|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|0
1723804080000|2024-08-16 10:28:00|2146.9|2146.6|2147|2146.7|2147.1|2146.8|2146.9|2146.6|10
1723804090000|2024-08-16 10:28:10|2147.1|2146.8|2146.9|2146.6|2147.3|2147|2146.8|2146.5|48
1723804100000|2024-08-16 10:28:20|2147|2146.7|2147.4|2147.1|2147.4|2147.1|2147|2146.7|0
1723804110000|2024-08-16 10:28:30|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.2|2146.9|1
1723804120000|2024-08-16 10:28:40|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|1
1723804130000|2024-08-16 10:28:50|2147.4|2147.1|2147.3|2147|2147.4|2147.1|2147.3|2147|0
1723804140000|2024-08-16 10:29:00|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|2
1723804150000|2024-08-16 10:29:10|2147.3|2147|2147.6|2147.3|2147.6|2147.3|2147.3|2147|4
1723804160000|2024-08-16 10:29:20|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.3|2147|7
1723804180000|2024-08-16 10:29:40|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|2
1723804190000|2024-08-16 10:29:50|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147|2146.7|3
1723804200000|2024-08-16 10:30:00|2147|2146.7|2147|2146.7|2147|2146.7|2147|2146.7|0
1723804210000|2024-08-16 10:30:10|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147|2146.7|0
1723804220000|2024-08-16 10:30:20|2147.3|2147|2147.3|2147|2147.5|2147.2|2147.2|2146.9|0
1723804230000|2024-08-16 10:30:30|2147.2|2146.9|2147.1|2146.8|2147.2|2146.9|2147.1|2146.8|1
1723804240000|2024-08-16 10:30:40|2147.2|2146.9|2147.3|2147|2147.5|2147.2|2147.2|2146.9|3
1723804250000|2024-08-16 10:30:50|2147.4|2147.1|2147|2146.7|2147.4|2147.1|2147|2146.7|7
1723804260000|2024-08-16 10:31:00|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|59
1723804270000|2024-08-16 10:31:10|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|1
1723804280000|2024-08-16 10:31:20|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.8|2146.5|0
1723804290000|2024-08-16 10:31:30|2146.8|2146.5|2146.6|2146.3|2146.8|2146.5|2146.6|2146.3|4
1723804310000|2024-08-16 10:31:50|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|2146.7|2146.4|40
1723804320000|2024-08-16 10:32:00|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|11
1723804330000|2024-08-16 10:32:10|2146|2145.7|2146.5|2146.2|2146.5|2146.2|2146|2145.7|13
1723804340000|2024-08-16 10:32:20|2146.6|2146.3|2146.5|2146.2|2146.6|2146.3|2146.5|2146.2|5
1723804360000|2024-08-16 10:32:40|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2
1723804370000|2024-08-16 10:32:50|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.4|2146.1|0
1723804380000|2024-08-16 10:33:00|2146.3|2146|2146.1|2145.8|2146.3|2146|2145.9|2145.6|34
1723804390000|2024-08-16 10:33:10|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|1
1723804400000|2024-08-16 10:33:20|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.1|2145.8|3
1723804410000|2024-08-16 10:33:30|2146|2145.7|2145.9|2145.6|2146|2145.7|2145.9|2145.6|12
1723804420000|2024-08-16 10:33:40|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.6|2145.3|13
1723804430000|2024-08-16 10:33:50|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|5
1723804440000|2024-08-16 10:34:00|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|4
1723804450000|2024-08-16 10:34:10|2145.6|2145.3|2145.8|2145.5|2145.8|2145.5|2145.6|2145.3|3
1723804460000|2024-08-16 10:34:20|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|1
1723804470000|2024-08-16 10:34:30|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|9
1723804480000|2024-08-16 10:34:40|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|0
1723804490000|2024-08-16 10:34:50|2145.4|2145.1|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|3
1723804500000|2024-08-16 10:35:00|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|1
1723804510000|2024-08-16 10:35:10|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|0
1723804530000|2024-08-16 10:35:30|||||||||1
1723804540000|2024-08-16 10:35:40|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2
1723804550000|2024-08-16 10:35:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|4
1723804560000|2024-08-16 10:36:00|2145.6|2145.3|2145.2|2144.9|2145.7|2145.4|2145.2|2144.9|25
1723804570000|2024-08-16 10:36:10|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145|2144.7|3
1723804590000|2024-08-16 10:36:30|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2145|2144.7|4
1723804600000|2024-08-16 10:36:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|3
1723804610000|2024-08-16 10:36:50|2145.1|2144.8|2145.6|2145.3|2145.7|2145.4|2145.1|2144.8|1
1723804620000|2024-08-16 10:37:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|0
1723804640000|2024-08-16 10:37:20|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|8
1723804650000|2024-08-16 10:37:30|2145.5|2145.2|2145.6|2145.3|2146|2145.7|2145.5|2145.2|13
1723804660000|2024-08-16 10:37:40|2145.7|2145.4|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|2
1723804670000|2024-08-16 10:37:50|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|10
1723804680000|2024-08-16 10:38:00|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.9|2145.6|2
1723804690000|2024-08-16 10:38:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|24
1723804700000|2024-08-16 10:38:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|0
1723804730000|2024-08-16 10:38:50|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2145.7|2145.4|10
1723804740000|2024-08-16 10:39:00|2145.6|2145.3|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|3
1723804750000|2024-08-16 10:39:10|2145.6|2145.3|2146|2145.7|2146|2145.7|2145.6|2145.3|1
1723804760000|2024-08-16 10:39:20|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|2145.8|2145.5|3
1723804770000|2024-08-16 10:39:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|1
1723804780000|2024-08-16 10:39:40|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|3
1723804790000|2024-08-16 10:39:50|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|0
1723804800000|2024-08-16 10:40:00|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|0
1723804810000|2024-08-16 10:40:10|2145.6|2145.3|2146.1|2145.8|2146.1|2145.8|2145.6|2145.3|1
1723804820000|2024-08-16 10:40:20|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723804840000|2024-08-16 10:40:40|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|0
1723804850000|2024-08-16 10:40:50|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|0
1723804860000|2024-08-16 10:41:00|2146.3|2146|2146.6|2146.3|2146.7|2146.4|2146.3|2146|3
1723804870000|2024-08-16 10:41:10|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|2
1723804880000|2024-08-16 10:41:20|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|2
1723804890000|2024-08-16 10:41:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723804900000|2024-08-16 10:41:40|2146.3|2146|2146.1|2145.8|2146.3|2146|2146.1|2145.8|3
1723804910000|2024-08-16 10:41:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723804920000|2024-08-16 10:42:00|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|1
1723804930000|2024-08-16 10:42:10|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.1|2145.8|2
1723804940000|2024-08-16 10:42:20|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|0
1723804950000|2024-08-16 10:42:30|2146.2|2145.9|2146.2|2145.9|2146.3|2146|2146.2|2145.9|0
1723804960000|2024-08-16 10:42:40|2146.1|2145.8|2146.3|2146|2146.3|2146|2146.1|2145.8|0
1723804970000|2024-08-16 10:42:50|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|2146.4|2146.1|0
1723804980000|2024-08-16 10:43:00|2146.5|2146.2|2145.7|2145.4|2146.6|2146.3|2145.7|2145.4|12
1723804990000|2024-08-16 10:43:10|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.7|2145.4|1
1723805000000|2024-08-16 10:43:20|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2146|2145.7|0
1723805010000|2024-08-16 10:43:30|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|1
1723805020000|2024-08-16 10:43:40|2146.3|2146|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|1
1723805040000|2024-08-16 10:44:00|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.7|2145.4|16
1723805050000|2024-08-16 10:44:10|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|0
1723805060000|2024-08-16 10:44:20|2146|2145.7|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|0
1723805070000|2024-08-16 10:44:30|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.1|2145.8|0
1723805080000|2024-08-16 10:44:40|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.1|2145.8|0
1723805090000|2024-08-16 10:44:50|2146.1|2145.8|2145.8|2145.5|2146.1|2145.8|2145.8|2145.5|4
1723805100000|2024-08-16 10:45:00|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.5|2145.2|3
1723805110000|2024-08-16 10:45:10|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723805120000|2024-08-16 10:45:20|2145.4|2145.1|2145.3|2145|2145.5|2145.2|2145.2|2144.9|2
1723805130000|2024-08-16 10:45:30|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|5
1723805140000|2024-08-16 10:45:40|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|3
1723805150000|2024-08-16 10:45:50|2144.8|2144.5|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|0
1723805160000|2024-08-16 10:46:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|0
1723805170000|2024-08-16 10:46:10|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.3|2144|24
1723805180000|2024-08-16 10:46:20|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|1
1723805190000|2024-08-16 10:46:30|2144.6|2144.3|2144.4|2144.1|2144.7|2144.4|2144.4|2144.1|3
1723805200000|2024-08-16 10:46:40|2144.3|2144|2144|2143.7|2144.3|2144|2143.8|2143.5|26
1723805210000|2024-08-16 10:46:50|2143.9|2143.6|2144.2|2143.9|2144.2|2143.9|2143.9|2143.6|1
1723805220000|2024-08-16 10:47:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|0
1723805230000|2024-08-16 10:47:10|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|1
1723805240000|2024-08-16 10:47:20|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.3|2144|2
1723805250000|2024-08-16 10:47:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1723805260000|2024-08-16 10:47:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|1
1723805280000|2024-08-16 10:48:00|2144.6|2144.3|2144.3|2144|2144.6|2144.3|2144.3|2144|8
1723805290000|2024-08-16 10:48:10|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|1
1723805300000|2024-08-16 10:48:20|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|2
1723805310000|2024-08-16 10:48:30|2144.1|2143.8|2144.1|2143.8|2144.3|2144|2144.1|2143.8|1
1723805320000|2024-08-16 10:48:40|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2144|2143.7|0
1723805330000|2024-08-16 10:48:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|0
1723805340000|2024-08-16 10:49:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144|2143.7|0
1723805350000|2024-08-16 10:49:10|2144.3|2144|2144.4|2144.1|2144.5|2144.2|2144.3|2144|2
1723805360000|2024-08-16 10:49:20|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|7
1723805370000|2024-08-16 10:49:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.3|2144|3
1723805380000|2024-08-16 10:49:40|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|0
1723805390000|2024-08-16 10:49:50|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|1
1723805400000|2024-08-16 10:50:00|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|5
1723805410000|2024-08-16 10:50:10|2144.7|2144.4|2144.1|2143.8|2144.7|2144.4|2144.1|2143.8|6
1723805430000|2024-08-16 10:50:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723805440000|2024-08-16 10:50:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723805450000|2024-08-16 10:50:50|2144|2143.7|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|1
1723805460000|2024-08-16 10:51:00|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2
1723805470000|2024-08-16 10:51:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1723805480000|2024-08-16 10:51:20|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|0
1723805500000|2024-08-16 10:51:40|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|3
1723805510000|2024-08-16 10:51:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|1
1723805520000|2024-08-16 10:52:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723805530000|2024-08-16 10:52:10|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|1
1723805540000|2024-08-16 10:52:20|2144.4|2144.1|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|0
1723805550000|2024-08-16 10:52:30|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|2
1723805570000|2024-08-16 10:52:50|2144.4|2144.1|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|10
1723805590000|2024-08-16 10:53:10|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|2
1723805600000|2024-08-16 10:53:20|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|0
1723805620000|2024-08-16 10:53:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|5
1723805630000|2024-08-16 10:53:50|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|10
1723805650000|2024-08-16 10:54:10|2145.2|2144.9|2145.8|2145.5|2145.8|2145.5|2145.1|2144.8|6
1723805660000|2024-08-16 10:54:20|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|1
1723805670000|2024-08-16 10:54:30|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|1
1723805680000|2024-08-16 10:54:40|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|0
1723805700000|2024-08-16 10:55:00|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.6|2145.3|0
1723805720000|2024-08-16 10:55:20|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|1
1723805730000|2024-08-16 10:55:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1723805740000|2024-08-16 10:55:40|||||||||1
1723805750000|2024-08-16 10:55:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|0
1723805760000|2024-08-16 10:56:00|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|5
1723805770000|2024-08-16 10:56:10|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.4|2145.1|1
1723805780000|2024-08-16 10:56:20|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2
1723805790000|2024-08-16 10:56:30|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|0
1723805800000|2024-08-16 10:56:40|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1723805810000|2024-08-16 10:56:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|1
1723805820000|2024-08-16 10:57:00|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|0
1723805830000|2024-08-16 10:57:10|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.6|2145.3|1
1723805840000|2024-08-16 10:57:20|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|8
1723805860000|2024-08-16 10:57:40|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|1
1723805870000|2024-08-16 10:57:50|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|5
1723805880000|2024-08-16 10:58:00|||||||||1
1723805890000|2024-08-16 10:58:10|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723805900000|2024-08-16 10:58:20|2146.3|2146|2146.2|2145.9|2146.4|2146.1|2146.1|2145.8|5
1723805910000|2024-08-16 10:58:30|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|1
1723805920000|2024-08-16 10:58:40|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|0
1723805930000|2024-08-16 10:58:50|||||||||1
1723805960000|2024-08-16 10:59:20|2146.3|2146|2146.2|2145.9|2146.3|2146|2146.2|2145.9|0
1723805970000|2024-08-16 10:59:30|2146.3|2146|2145.9|2145.6|2146.3|2146|2145.9|2145.6|3
1723805980000|2024-08-16 10:59:40|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.8|2145.5|0
1723805990000|2024-08-16 10:59:50|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2145.7|2145.4|2
1723806000000|2024-08-16 11:00:00|2145.8|2145.5|2146.3|2146|2146.3|2146|2145.7|2145.4|5
1723806010000|2024-08-16 11:00:10|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.4|2146.1|5
1723806020000|2024-08-16 11:00:20|2146.3|2146|2146.3|2146|2146.3|2146|2146.3|2146|4
1723806030000|2024-08-16 11:00:30|2146.4|2146.1|2146|2145.7|2146.5|2146.2|2145.9|2145.6|0
1723806040000|2024-08-16 11:00:40|2145.9|2145.6|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|0
1723806050000|2024-08-16 11:00:50|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2146|2145.7|1
1723806060000|2024-08-16 11:01:00|2146.1|2145.8|2145.6|2145.3|2146.2|2145.9|2145.5|2145.2|6
1723806070000|2024-08-16 11:01:10|2145.7|2145.4|2145.7|2145.4|2146|2145.7|2145.6|2145.3|7
1723806080000|2024-08-16 11:01:20|2145.8|2145.5|2145.7|2145.4|2146.1|2145.8|2145.7|2145.4|1
1723806090000|2024-08-16 11:01:30|2145.8|2145.5|2145.5|2145.2|2145.8|2145.5|2145.4|2145.1|1
1723806100000|2024-08-16 11:01:40|2145.4|2145.1|2145.9|2145.6|2145.9|2145.6|2145.4|2145.1|0
1723806110000|2024-08-16 11:01:50|2146|2145.7|2145.3|2145|2146|2145.7|2145.2|2144.9|38
1723806130000|2024-08-16 11:02:10|2145.5|2145.2|2145.8|2145.5|2145.8|2145.5|2145.5|2145.2|3
1723806140000|2024-08-16 11:02:20|2145.9|2145.6|2145.3|2145|2145.9|2145.6|2145.3|2145|6
1723806150000|2024-08-16 11:02:30|2145.2|2144.9|2145.2|2144.9|2145.3|2145|2145.1|2144.8|2
1723806160000|2024-08-16 11:02:40|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145.1|2144.8|0
1723806170000|2024-08-16 11:02:50|2145.3|2145|2145.4|2145.1|2145.6|2145.3|2145.2|2144.9|1
1723806180000|2024-08-16 11:03:00|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723806190000|2024-08-16 11:03:10|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|0
1723806200000|2024-08-16 11:03:20|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|0
1723806210000|2024-08-16 11:03:30|2145.7|2145.4|2145.8|2145.5|2145.8|2145.5|2145.7|2145.4|0
1723806220000|2024-08-16 11:03:40|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|1
1723806230000|2024-08-16 11:03:50|2145.4|2145.1|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|0
1723806240000|2024-08-16 11:04:00|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.3|2145|0
1723806250000|2024-08-16 11:04:10|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2145|2144.7|1
1723806260000|2024-08-16 11:04:20|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723806270000|2024-08-16 11:04:30|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|1
1723806280000|2024-08-16 11:04:40|2145.4|2145.1|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|1
1723806290000|2024-08-16 11:04:50|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723806300000|2024-08-16 11:05:00|2145.4|2145.1|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|1
1723806310000|2024-08-16 11:05:10|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|3
1723806320000|2024-08-16 11:05:20|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|0
1723806330000|2024-08-16 11:05:30|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|1
1723806340000|2024-08-16 11:05:40|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|0
1723806350000|2024-08-16 11:05:50|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|2145.5|2145.2|1
1723806360000|2024-08-16 11:06:00|2145.4|2145.1|2145.5|2145.2|2145.5|2145.2|2145.4|2145.1|1
1723806370000|2024-08-16 11:06:10|2145.4|2145.1|2145.1|2144.8|2145.5|2145.2|2145.1|2144.8|2
1723806380000|2024-08-16 11:06:20|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145.1|2144.8|0
1723806390000|2024-08-16 11:06:30|2145.1|2144.8|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|5
1723806400000|2024-08-16 11:06:40|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|0
1723806410000|2024-08-16 11:06:50|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|1
1723806420000|2024-08-16 11:07:00|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|1
1723806430000|2024-08-16 11:07:10|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|0
1723806440000|2024-08-16 11:07:20|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|1
1723806450000|2024-08-16 11:07:30|2144.9|2144.6|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|1
1723806460000|2024-08-16 11:07:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|0
1723806470000|2024-08-16 11:07:50|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.4|2144.1|6
1723806480000|2024-08-16 11:08:00|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|2
1723806490000|2024-08-16 11:08:10|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.3|2144|17
1723806500000|2024-08-16 11:08:20|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2144.1|2143.8|4
1723806510000|2024-08-16 11:08:30|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.2|2143.9|0
1723806520000|2024-08-16 11:08:40|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|1
1723806530000|2024-08-16 11:08:50|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144|2143.7|9
1723806540000|2024-08-16 11:09:00|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|0
1723806550000|2024-08-16 11:09:10|2144.3|2144|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|0
1723806560000|2024-08-16 11:09:20|2144.1|2143.8|2144.3|2144|2144.3|2144|2143.9|2143.6|2
1723806570000|2024-08-16 11:09:30|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.1|2143.8|1
1723806580000|2024-08-16 11:09:40|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|3
1723806590000|2024-08-16 11:09:50|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|0
1723806600000|2024-08-16 11:10:00|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|0
1723806610000|2024-08-16 11:10:10|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|2
1723806620000|2024-08-16 11:10:20|2144.8|2144.5|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|1
1723806630000|2024-08-16 11:10:30|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.3|2144|0
1723806640000|2024-08-16 11:10:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|0
1723806650000|2024-08-16 11:10:50|2144.4|2144.1|2143.4|2143.1|2144.4|2144.1|2143.4|2143.1|50
1723806660000|2024-08-16 11:11:00|2143.3|2143|2143.3|2143|2143.5|2143.2|2143.1|2142.8|19
1723806670000|2024-08-16 11:11:10|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|2143.2|2142.9|0
1723806680000|2024-08-16 11:11:20|2143.3|2143|2144.7|2144.4|2144.7|2144.4|2143.3|2143|88
1723806690000|2024-08-16 11:11:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1723806700000|2024-08-16 11:11:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|9
1723806710000|2024-08-16 11:11:50|2143.8|2143.5|2144|2143.7|2144|2143.7|2143.8|2143.5|1
1723806720000|2024-08-16 11:12:00|2144.1|2143.8|2144.3|2144|2144.4|2144.1|2144.1|2143.8|9
1723806730000|2024-08-16 11:12:10|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|8
1723806740000|2024-08-16 11:12:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|2
1723806750000|2024-08-16 11:12:30|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|1
1723806760000|2024-08-16 11:12:40|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|3
1723806770000|2024-08-16 11:12:50|2144.9|2144.6|2144.8|2144.5|2145|2144.7|2144.8|2144.5|1
1723806780000|2024-08-16 11:13:00|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|0
1723806790000|2024-08-16 11:13:10|2144.4|2144.1|2143.7|2143.4|2144.4|2144.1|2143.6|2143.3|5
1723806800000|2024-08-16 11:13:20|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.3|2143|5
1723806810000|2024-08-16 11:13:30|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|1
1723806820000|2024-08-16 11:13:40|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|2
1723806830000|2024-08-16 11:13:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|0
1723806840000|2024-08-16 11:14:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|0
1723806850000|2024-08-16 11:14:10|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|3
1723806860000|2024-08-16 11:14:20|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|7
1723806870000|2024-08-16 11:14:30|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|2
1723806880000|2024-08-16 11:14:40|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1723806890000|2024-08-16 11:14:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|0
1723806900000|2024-08-16 11:15:00|2143.9|2143.6|2144.3|2144|2144.4|2144.1|2143.9|2143.6|7
1723806910000|2024-08-16 11:15:10|2144.4|2144.1|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|35
1723806920000|2024-08-16 11:15:20|2145|2144.7|2145|2144.7|2145|2144.7|2144.9|2144.6|0
1723806930000|2024-08-16 11:15:30|2145.1|2144.8|2145.3|2145|2145.3|2145|2145.1|2144.8|0
1723806940000|2024-08-16 11:15:40|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|0
1723806950000|2024-08-16 11:15:50|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|6
1723806960000|2024-08-16 11:16:00|2145|2144.7|2145|2144.7|2145.1|2144.8|2144.9|2144.6|0
1723806970000|2024-08-16 11:16:10|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|0
1723806980000|2024-08-16 11:16:20|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723807000000|2024-08-16 11:16:40|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|4
1723807050000|2024-08-16 11:17:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1723807060000|2024-08-16 11:17:40|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|2
1723807070000|2024-08-16 11:17:50|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|0
1723807080000|2024-08-16 11:18:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|0
1723807090000|2024-08-16 11:18:10|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|0
1723807100000|2024-08-16 11:18:20|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|0
1723807110000|2024-08-16 11:18:30|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|1
1723807120000|2024-08-16 11:18:40|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|0
1723807130000|2024-08-16 11:18:50|2144.4|2144.1|2144.5|2144.2|2144.7|2144.4|2144.4|2144.1|1
1723807140000|2024-08-16 11:19:00|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|1
1723807160000|2024-08-16 11:19:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|0
1723807170000|2024-08-16 11:19:30|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|0
1723807180000|2024-08-16 11:19:40|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|1
1723807190000|2024-08-16 11:19:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|14
1723807200000|2024-08-16 11:20:00|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|1
1723807210000|2024-08-16 11:20:10|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|3
1723807220000|2024-08-16 11:20:20|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|0
1723807230000|2024-08-16 11:20:30|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|1
1723807240000|2024-08-16 11:20:40|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|2
1723807250000|2024-08-16 11:20:50|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|3
1723807260000|2024-08-16 11:21:00|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|0
1723807270000|2024-08-16 11:21:10|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|5
1723807280000|2024-08-16 11:21:20|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|0
1723807290000|2024-08-16 11:21:30|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|1
1723807300000|2024-08-16 11:21:40|2144.6|2144.3|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|0
1723807310000|2024-08-16 11:21:50|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|0
1723807320000|2024-08-16 11:22:00|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|0
1723807330000|2024-08-16 11:22:10|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.9|2144.6|2
1723807340000|2024-08-16 11:22:20|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.8|2144.5|0
1723807350000|2024-08-16 11:22:30|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|1
1723807360000|2024-08-16 11:22:40|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|0
1723807370000|2024-08-16 11:22:50|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|1
1723807380000|2024-08-16 11:23:00|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|1
1723807390000|2024-08-16 11:23:10|2144.1|2143.8|2143.9|2143.6|2144.1|2143.8|2143.9|2143.6|7
1723807400000|2024-08-16 11:23:20|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|1
1723807410000|2024-08-16 11:23:30|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723807420000|2024-08-16 11:23:40|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723807430000|2024-08-16 11:23:50|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|1
1723807440000|2024-08-16 11:24:00|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|0
1723807450000|2024-08-16 11:24:10|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|0
1723807460000|2024-08-16 11:24:20|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|3
1723807470000|2024-08-16 11:24:30|2144.6|2144.3|2144.8|2144.5|2144.8|2144.5|2144.5|2144.2|0
1723807480000|2024-08-16 11:24:40|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|0
1723807490000|2024-08-16 11:24:50|2144.6|2144.3|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|0
1723807500000|2024-08-16 11:25:00|2144.4|2144.1|2144.2|2143.9|2144.5|2144.2|2144.1|2143.8|1
1723807510000|2024-08-16 11:25:10|2144.3|2144|2144|2143.7|2144.3|2144|2144|2143.7|2
1723807520000|2024-08-16 11:25:20|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144.2|2143.9|5
1723807530000|2024-08-16 11:25:30|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|0
1723807540000|2024-08-16 11:25:40|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.3|2144|0
1723807550000|2024-08-16 11:25:50|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|0
1723807560000|2024-08-16 11:26:00|2144.4|2144.1|2144.5|2144.2|2144.7|2144.4|2144.4|2144.1|2
1723807570000|2024-08-16 11:26:10|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|0
1723807580000|2024-08-16 11:26:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|0
1723807590000|2024-08-16 11:26:30|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|0
1723807600000|2024-08-16 11:26:40|2144.4|2144.1|2144.2|2143.9|2144.5|2144.2|2144.1|2143.8|0
1723807610000|2024-08-16 11:26:50|2144.1|2143.8|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|0
1723807620000|2024-08-16 11:27:00|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2144.1|2143.8|0
1723807630000|2024-08-16 11:27:10|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|1
1723807640000|2024-08-16 11:27:20|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|1
1723807650000|2024-08-16 11:27:30|2144.2|2143.9|2143.9|2143.6|2144.2|2143.9|2143.8|2143.5|1
1723807660000|2024-08-16 11:27:40|2143.8|2143.5|2144.3|2144|2144.4|2144.1|2143.8|2143.5|2
1723807670000|2024-08-16 11:27:50|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2144.3|2144|0
1723807680000|2024-08-16 11:28:00|||||||||3
1723807690000|2024-08-16 11:28:10|2144.1|2143.8|2143.9|2143.6|2144.2|2143.9|2143.8|2143.5|2
1723807700000|2024-08-16 11:28:20|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|2
1723807710000|2024-08-16 11:28:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2
1723807730000|2024-08-16 11:28:50|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.7|2143.4|0
1723807740000|2024-08-16 11:29:00|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|0
1723807750000|2024-08-16 11:29:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|2
1723807760000|2024-08-16 11:29:20|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.8|2143.5|1
1723807770000|2024-08-16 11:29:30|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|0
1723807780000|2024-08-16 11:29:40|||||||||2
1723807790000|2024-08-16 11:29:50|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|1
1723807800000|2024-08-16 11:30:00|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|0
1723807810000|2024-08-16 11:30:10|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|1
1723807820000|2024-08-16 11:30:20|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|2
1723807830000|2024-08-16 11:30:30|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|0
1723807840000|2024-08-16 11:30:40|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|0
1723807850000|2024-08-16 11:30:50|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|0
1723807860000|2024-08-16 11:31:00|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|2
1723807870000|2024-08-16 11:31:10|2143.3|2143|2142.9|2142.6|2143.3|2143|2142.9|2142.6|1
1723807880000|2024-08-16 11:31:20|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|18
1723807890000|2024-08-16 11:31:30|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.7|2142.4|6
1723807900000|2024-08-16 11:31:40|2142.9|2142.6|2143.2|2142.9|2143.3|2143|2142.9|2142.6|0
1723807910000|2024-08-16 11:31:50|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.2|2142.9|0
1723807930000|2024-08-16 11:32:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|3
1723807940000|2024-08-16 11:32:20|2143.1|2142.8|2143.4|2143.1|2143.5|2143.2|2143|2142.7|2
1723807950000|2024-08-16 11:32:30|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|0
1723807960000|2024-08-16 11:32:40|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.4|2143.1|3
1723807970000|2024-08-16 11:32:50|2143.3|2143|2143.2|2142.9|2143.3|2143|2143.2|2142.9|3
1723807980000|2024-08-16 11:33:00|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|2143.1|2142.8|7
1723807990000|2024-08-16 11:33:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|2
1723808000000|2024-08-16 11:33:20|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|2
1723808010000|2024-08-16 11:33:30|2142.7|2142.4|2142.7|2142.4|2143|2142.7|2142.7|2142.4|5
1723808020000|2024-08-16 11:33:40|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|2
1723808030000|2024-08-16 11:33:50|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.6|2142.3|0
1723808040000|2024-08-16 11:34:00|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|12
1723808050000|2024-08-16 11:34:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|3
1723808060000|2024-08-16 11:34:20|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2
1723808070000|2024-08-16 11:34:30|2142.1|2141.8|2142|2141.7|2142.1|2141.8|2142|2141.7|8
1723808080000|2024-08-16 11:34:40|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2
1723808090000|2024-08-16 11:34:50|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142.2|2141.9|3
1723808100000|2024-08-16 11:35:00|2142.4|2142.1|2142.9|2142.6|2143.1|2142.8|2142.4|2142.1|15
1723808110000|2024-08-16 11:35:10|2143|2142.7|2143.2|2142.9|2143.3|2143|2143|2142.7|2
1723808130000|2024-08-16 11:35:30|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1723808140000|2024-08-16 11:35:40|2142.9|2142.6|2142.7|2142.4|2143|2142.7|2142.7|2142.4|1
1723808150000|2024-08-16 11:35:50|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|3
1723808170000|2024-08-16 11:36:10|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|1
1723808180000|2024-08-16 11:36:20|||||||||1
1723808190000|2024-08-16 11:36:30|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|2142.8|2142.5|6
1723808200000|2024-08-16 11:36:40|||||||||1
1723808210000|2024-08-16 11:36:50|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|2142.9|2142.6|0
1723808220000|2024-08-16 11:37:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|0
1723808230000|2024-08-16 11:37:10|2143.1|2142.8|2143.5|2143.2|2143.5|2143.2|2143.1|2142.8|2
1723808240000|2024-08-16 11:37:20|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.5|2143.2|0
1723808250000|2024-08-16 11:37:30|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|3
1723808260000|2024-08-16 11:37:40|||||||||1
1723808270000|2024-08-16 11:37:50|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|6
1723808280000|2024-08-16 11:38:00|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|2
1723808290000|2024-08-16 11:38:10|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.2|2143.9|0
1723808300000|2024-08-16 11:38:20|2144.4|2144.1|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|2
1723808310000|2024-08-16 11:38:30|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|3
1723808320000|2024-08-16 11:38:40|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.3|2144|1
1723808330000|2024-08-16 11:38:50|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|3
1723808340000|2024-08-16 11:39:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|0
1723808350000|2024-08-16 11:39:10|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|3
1723808360000|2024-08-16 11:39:20|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.9|2143.6|7
1723808370000|2024-08-16 11:39:30|2144|2143.7|2144|2143.7|2144.1|2143.8|2144|2143.7|1
1723808380000|2024-08-16 11:39:40|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|0
1723808390000|2024-08-16 11:39:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|1
1723808400000|2024-08-16 11:40:00|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2144|2143.7|4
1723808410000|2024-08-16 11:40:10|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.9|2143.6|0
1723808420000|2024-08-16 11:40:20|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|0
1723808430000|2024-08-16 11:40:30|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|0
1723808440000|2024-08-16 11:40:40|2144|2143.7|2144|2143.7|2144|2143.7|2144|2143.7|1
1723808460000|2024-08-16 11:41:00|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|0
1723808470000|2024-08-16 11:41:10|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|4
1723808510000|2024-08-16 11:41:50|2143.8|2143.5|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|0
1723808520000|2024-08-16 11:42:00|2143.5|2143.2|2143.5|2143.2|2143.6|2143.3|2143.3|2143|0
1723808530000|2024-08-16 11:42:10|2143.4|2143.1|2142.7|2142.4|2143.5|2143.2|2142.7|2142.4|30
1723808540000|2024-08-16 11:42:20|2142.6|2142.3|2142|2141.7|2142.8|2142.5|2142|2141.7|14
1723808550000|2024-08-16 11:42:30|2141.7|2141.4|2142.1|2141.8|2142.1|2141.8|2141.7|2141.4|49
1723808560000|2024-08-16 11:42:40|2141.9|2141.6|2141.7|2141.4|2142|2141.7|2141.6|2141.3|37
1723808570000|2024-08-16 11:42:50|2141.8|2141.5|2141.8|2141.5|2142.2|2141.9|2141.8|2141.5|28
1723808580000|2024-08-16 11:43:00|2141.9|2141.6|2141.3|2141|2141.9|2141.6|2141.1|2140.8|50
1723808590000|2024-08-16 11:43:10|2141.4|2141.1|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|28
1723808600000|2024-08-16 11:43:20|2141.1|2140.8|2140.7|2140.4|2141.2|2140.9|2140.7|2140.4|44
1723808610000|2024-08-16 11:43:30|2140.6|2140.3|2140.5|2140.2|2140.6|2140.3|2140.5|2140.2|20
1723808620000|2024-08-16 11:43:40|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|24
1723808630000|2024-08-16 11:43:50|2140.3|2140|2140.3|2140|2140.7|2140.4|2140.3|2140|31
1723808640000|2024-08-16 11:44:00|2140.2|2139.9|2139.7|2139.4|2140.3|2140|2139.6|2139.3|50
1723808650000|2024-08-16 11:44:10|2140.1|2139.8|2139.6|2139.3|2140.1|2139.8|2139.2|2138.9|75
1723808660000|2024-08-16 11:44:20|2139.7|2139.4|2139.6|2139.3|2139.7|2139.4|2139|2138.7|74
1723808670000|2024-08-16 11:44:30|2139.7|2139.4|2139.4|2139.1|2140|2139.7|2139.4|2139.1|28
1723808680000|2024-08-16 11:44:40|2139.2|2138.9|2139.2|2138.9|2139.4|2139.1|2139.1|2138.8|28
1723808690000|2024-08-16 11:44:50|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.8|2138.5|28
1723808700000|2024-08-16 11:45:00|2138.9|2138.6|2139.4|2139.1|2139.4|2139.1|2138.9|2138.6|33
1723808710000|2024-08-16 11:45:10|2139.5|2139.2|2139.2|2138.9|2139.6|2139.3|2139|2138.7|36
1723808720000|2024-08-16 11:45:20|2139.3|2139|2138.8|2138.5|2139.3|2139|2138.8|2138.5|15
1723808730000|2024-08-16 11:45:30|2138.9|2138.6|2138.9|2138.6|2139.3|2139|2138.9|2138.6|24
1723808740000|2024-08-16 11:45:40|2139.3|2139|2139.4|2139.1|2139.5|2139.2|2139.2|2138.9|70
1723808750000|2024-08-16 11:45:50|2139.9|2139.6|2139.7|2139.4|2140|2139.7|2139.7|2139.4|81
1723808760000|2024-08-16 11:46:00|2139.5|2139.2|2139.9|2139.6|2140|2139.7|2139.5|2139.2|28
1723808770000|2024-08-16 11:46:10|2140|2139.7|2139.9|2139.6|2140.1|2139.8|2139.9|2139.6|18
1723808780000|2024-08-16 11:46:20|2140|2139.7|2139.7|2139.4|2140.1|2139.8|2139.7|2139.4|31
1723808790000|2024-08-16 11:46:30|2139.8|2139.5|2140.1|2139.8|2140.1|2139.8|2139.8|2139.5|18
1723808800000|2024-08-16 11:46:40|2139.7|2139.4|2139.5|2139.2|2139.7|2139.4|2139.2|2138.9|25
1723808810000|2024-08-16 11:46:50|2139.2|2138.9|2139|2138.7|2139.3|2139|2139|2138.7|33
1723808820000|2024-08-16 11:47:00|2139.3|2139|2139|2138.7|2139.5|2139.2|2139|2138.7|22
1723808830000|2024-08-16 11:47:10|2139.1|2138.8|2139|2138.7|2139.1|2138.8|2138.9|2138.6|19
1723808840000|2024-08-16 11:47:20|2138.9|2138.6|2138.3|2138|2139|2138.7|2138.3|2138|55
1723808850000|2024-08-16 11:47:30|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138|2137.7|37
1723808860000|2024-08-16 11:47:40|2138.3|2138|2137.9|2137.6|2138.3|2138|2137.8|2137.5|38
1723808870000|2024-08-16 11:47:50|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.8|2137.5|14
1723808880000|2024-08-16 11:48:00|2137.9|2137.6|2138|2137.7|2138.3|2138|2137.9|2137.6|27
1723808890000|2024-08-16 11:48:10|2138.1|2137.8|2138|2137.7|2138.3|2138|2137.7|2137.4|46
1723808900000|2024-08-16 11:48:20|2137.9|2137.6|2137.6|2137.3|2138.2|2137.9|2137.6|2137.3|97
1723808910000|2024-08-16 11:48:30|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|33
1723808920000|2024-08-16 11:48:40|2137.6|2137.3|2137.3|2137|2137.9|2137.6|2137.3|2137|32
1723808930000|2024-08-16 11:48:50|2137.4|2137.1|2137.5|2137.2|2137.5|2137.2|2137.3|2137|35
1723808940000|2024-08-16 11:49:00|2137.8|2137.5|2137.6|2137.3|2137.8|2137.5|2137.4|2137.1|24
1723808950000|2024-08-16 11:49:10|2137.4|2137.1|2137.2|2136.9|2137.4|2137.1|2136.8|2136.5|40
1723808960000|2024-08-16 11:49:20|2137.6|2137.3|2137|2136.7|2137.6|2137.3|2137|2136.7|14
1723808970000|2024-08-16 11:49:30|2137.2|2136.9|2137.3|2137|2137.5|2137.2|2137.2|2136.9|22
1723808980000|2024-08-16 11:49:40|2136.8|2136.5|2137.4|2137.1|2137.4|2137.1|2136.8|2136.5|51
1723808990000|2024-08-16 11:49:50|2137.5|2137.2|2137|2136.7|2137.5|2137.2|2137|2136.7|10
1723809000000|2024-08-16 11:50:00|2137.2|2136.9|2137.2|2136.9|2137.6|2137.3|2137.1|2136.8|18
1723809010000|2024-08-16 11:50:10|2137.3|2137|2137.3|2137|2137.4|2137.1|2137.1|2136.8|26
1723809020000|2024-08-16 11:50:20|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.8|2136.5|15
1723809030000|2024-08-16 11:50:30|2136.6|2136.3|2137|2136.7|2137|2136.7|2136.4|2136.1|50
1723809040000|2024-08-16 11:50:40|2136.8|2136.5|2136|2135.7|2136.8|2136.5|2136|2135.7|27
1723809050000|2024-08-16 11:50:50|2135.9|2135.6|2136.2|2135.9|2136.5|2136.2|2135.9|2135.6|39
1723809060000|2024-08-16 11:51:00|2136.1|2135.8|2136.8|2136.5|2136.8|2136.5|2136.1|2135.8|85
1723809070000|2024-08-16 11:51:10|2136.9|2136.6|2135.7|2135.4|2137|2136.7|2135.6|2135.3|68
1723809080000|2024-08-16 11:51:20|2136.1|2135.8|2135.5|2135.2|2136.2|2135.9|2135.5|2135.2|21
1723809090000|2024-08-16 11:51:30|2135.6|2135.3|2135.5|2135.2|2135.7|2135.4|2135.5|2135.2|13
1723809100000|2024-08-16 11:51:40|2135.4|2135.1|2135.4|2135.1|2135.5|2135.2|2135.3|2135|50
1723809110000|2024-08-16 11:51:50|2135.5|2135.2|2135.4|2135.1|2135.5|2135.2|2135.4|2135.1|16
1723809120000|2024-08-16 11:52:00|2135.2|2134.9|2135.1|2134.8|2135.5|2135.2|2135.1|2134.8|40
1723809130000|2024-08-16 11:52:10|2135.3|2135|2135.5|2135.2|2135.5|2135.2|2135.3|2135|20
1723809140000|2024-08-16 11:52:20|2135.4|2135.1|2135.8|2135.5|2135.8|2135.5|2135.3|2135|17
1723809150000|2024-08-16 11:52:30|2135.6|2135.3|2135.6|2135.3|2135.6|2135.3|2135.5|2135.2|6
1723809160000|2024-08-16 11:52:40|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2
1723809170000|2024-08-16 11:52:50|2135.6|2135.3|2135.3|2135|2135.6|2135.3|2135.2|2134.9|12
1723809180000|2024-08-16 11:53:00|2135.2|2134.9|2135.5|2135.2|2135.5|2135.2|2135.2|2134.9|4
1723809190000|2024-08-16 11:53:10|2135.6|2135.3|2136.8|2136.5|2137.2|2136.9|2135.6|2135.3|56
1723809200000|2024-08-16 11:53:20|2136.7|2136.4|2136.8|2136.5|2136.9|2136.6|2136.6|2136.3|13
1723809210000|2024-08-16 11:53:30|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|7
1723809220000|2024-08-16 11:53:40|||||||||2
1723809230000|2024-08-16 11:53:50|2137.2|2136.9|2137.5|2137.2|2137.5|2137.2|2137.2|2136.9|5
1723809240000|2024-08-16 11:54:00|2137.4|2137.1|2137.4|2137.1|2137.6|2137.3|2137.4|2137.1|9
1723809250000|2024-08-16 11:54:10|||||||||2
1723809260000|2024-08-16 11:54:20|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.8|2136.5|40
1723809270000|2024-08-16 11:54:30|2136.6|2136.3|2135.8|2135.5|2136.6|2136.3|2135.8|2135.5|10
1723809280000|2024-08-16 11:54:40|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|2135.7|2135.4|6
1723809290000|2024-08-16 11:54:50|2135.9|2135.6|2136|2135.7|2136|2135.7|2135.9|2135.6|8
1723809300000|2024-08-16 11:55:00|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.8|2135.5|5
1723809310000|2024-08-16 11:55:10|2135.9|2135.6|2136.8|2136.5|2137.1|2136.8|2135.9|2135.6|19
1723809320000|2024-08-16 11:55:20|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.9|2136.6|4
1723809330000|2024-08-16 11:55:30|2137.1|2136.8|2136.8|2136.5|2137.1|2136.8|2136.8|2136.5|4
1723809340000|2024-08-16 11:55:40|2136.9|2136.6|2137.5|2137.2|2137.5|2137.2|2136.9|2136.6|8
1723809350000|2024-08-16 11:55:50|2137.6|2137.3|2137.6|2137.3|2137.9|2137.6|2137.6|2137.3|7
1723809360000|2024-08-16 11:56:00|2138|2137.7|2137.9|2137.6|2138|2137.7|2137.6|2137.3|14
1723809370000|2024-08-16 11:56:10|2137.7|2137.4|2138|2137.7|2138|2137.7|2137.6|2137.3|4
1723809380000|2024-08-16 11:56:20|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.8|2137.5|3
1723809390000|2024-08-16 11:56:30|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|2138.1|2137.8|4
1723809400000|2024-08-16 11:56:40|2137.8|2137.5|2138|2137.7|2138|2137.7|2137.8|2137.5|4
1723809410000|2024-08-16 11:56:50|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.9|2137.6|0
1723809420000|2024-08-16 11:57:00|2138.2|2137.9|2138.6|2138.3|2138.9|2138.6|2138.2|2137.9|67
1723809430000|2024-08-16 11:57:10|2138.7|2138.4|2139|2138.7|2139|2138.7|2138.7|2138.4|17
1723809440000|2024-08-16 11:57:20|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.6|2138.3|7
1723809450000|2024-08-16 11:57:30|2138.8|2138.5|2138.8|2138.5|2139|2138.7|2138.7|2138.4|7
1723809460000|2024-08-16 11:57:40|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.2|2137.9|4
1723809470000|2024-08-16 11:57:50|2138.4|2138.1|2138.6|2138.3|2138.6|2138.3|2138.3|2138|4
1723809480000|2024-08-16 11:58:00|2138.7|2138.4|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|0
1723809490000|2024-08-16 11:58:10|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|12
1723809500000|2024-08-16 11:58:20|||||||||1
1723809510000|2024-08-16 11:58:30|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|8
1723809520000|2024-08-16 11:58:40|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|5
1723809530000|2024-08-16 11:58:50|2138.4|2138.1|2139|2138.7|2139|2138.7|2138.4|2138.1|8
1723809540000|2024-08-16 11:59:00|2139.1|2138.8|2139.3|2139|2139.3|2139|2139.1|2138.8|0
1723809550000|2024-08-16 11:59:10|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139|2138.7|33
1723809560000|2024-08-16 11:59:20|2139.2|2138.9|2139.1|2138.8|2139.4|2139.1|2139.1|2138.8|5
1723809570000|2024-08-16 11:59:30|2139.2|2138.9|2139|2138.7|2139.3|2139|2138.9|2138.6|11
1723809580000|2024-08-16 11:59:40|2138.9|2138.6|2138.4|2138.1|2139.1|2138.8|2138.4|2138.1|20
1723809590000|2024-08-16 11:59:50|2138.5|2138.2|2138.3|2138|2138.7|2138.4|2138.3|2138|38
1723809600000|2024-08-16 12:00:00|2138.7|2138.4|2138.3|2138|2138.7|2138.4|2138.3|2138|43
1723809610000|2024-08-16 12:00:10|2138.4|2138.1|2138.1|2137.8|2138.4|2138.1|2138|2137.7|0
1723809620000|2024-08-16 12:00:20|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138|2137.7|8
1723809630000|2024-08-16 12:00:30|2138.2|2137.9|2138.4|2138.1|2138.4|2138.1|2138.1|2137.8|8
1723809640000|2024-08-16 12:00:40|2138.1|2137.8|2138|2137.7|2138.1|2137.8|2137.9|2137.6|4
1723809650000|2024-08-16 12:00:50|2138.1|2137.8|2138.2|2137.9|2138.2|2137.9|2138.1|2137.8|0
1723809660000|2024-08-16 12:01:00|2138.1|2137.8|2137.7|2137.4|2138.1|2137.8|2137.7|2137.4|4
1723809670000|2024-08-16 12:01:10|2137.4|2137.1|2137.3|2137|2137.4|2137.1|2137.1|2136.8|39
1723809680000|2024-08-16 12:01:20|2137.4|2137.1|2137.2|2136.9|2137.4|2137.1|2137.2|2136.9|23
1723809690000|2024-08-16 12:01:30|2137|2136.7|2137.4|2137.1|2137.4|2137.1|2137|2136.7|12
1723809700000|2024-08-16 12:01:40|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|2137.5|2137.2|0
1723809710000|2024-08-16 12:01:50|2137.6|2137.3|2137.9|2137.6|2138|2137.7|2137.6|2137.3|21
1723809720000|2024-08-16 12:02:00|2138.1|2137.8|2138.3|2138|2138.6|2138.3|2137.9|2137.6|48
1723809730000|2024-08-16 12:02:10|2138.4|2138.1|2138.3|2138|2138.4|2138.1|2138.3|2138|4
1723809740000|2024-08-16 12:02:20|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|2138.5|2138.2|10
1723809750000|2024-08-16 12:02:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|0
1723809760000|2024-08-16 12:02:40|2138.4|2138.1|2138.4|2138.1|2138.4|2138.1|2138|2137.7|3
1723809770000|2024-08-16 12:02:50|2138|2137.7|2138|2137.7|2138.1|2137.8|2137.8|2137.5|40
1723809780000|2024-08-16 12:03:00|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|2137.9|2137.6|0
1723809790000|2024-08-16 12:03:10|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.8|2137.5|0
1723809800000|2024-08-16 12:03:20|2137.9|2137.6|2138|2137.7|2138|2137.7|2137.9|2137.6|0
1723809810000|2024-08-16 12:03:30|2137.9|2137.6|2137.7|2137.4|2137.9|2137.6|2137.7|2137.4|3
1723809820000|2024-08-16 12:03:40|2137.5|2137.2|2137.6|2137.3|2137.7|2137.4|2137.5|2137.2|3
1723809840000|2024-08-16 12:04:00|2137.4|2137.1|2137.4|2137.1|2137.5|2137.2|2137.4|2137.1|7
1723809850000|2024-08-16 12:04:10|2137.5|2137.2|2137.4|2137.1|2137.6|2137.3|2137.4|2137.1|10
1723809860000|2024-08-16 12:04:20|2137.3|2137|2137.3|2137|2137.3|2137|2137.3|2137|0
1723809870000|2024-08-16 12:04:30|2137.2|2136.9|2137|2136.7|2137.2|2136.9|2136.9|2136.6|1
1723809880000|2024-08-16 12:04:40|||||||||1
1723809890000|2024-08-16 12:04:50|2136.9|2136.6|2137.1|2136.8|2137.1|2136.8|2136.9|2136.6|1
1723809900000|2024-08-16 12:05:00|2137|2136.7|2136.8|2136.5|2137.2|2136.9|2136.6|2136.3|7
1723809910000|2024-08-16 12:05:10|2136.7|2136.4|2137.2|2136.9|2137.2|2136.9|2136.7|2136.4|15
1723809920000|2024-08-16 12:05:20|2137.3|2137|2137.1|2136.8|2137.4|2137.1|2137.1|2136.8|3
1723809930000|2024-08-16 12:05:30|2137.2|2136.9|2136.9|2136.6|2137.3|2137|2136.9|2136.6|1
1723809940000|2024-08-16 12:05:40|2137.1|2136.8|2137|2136.7|2137.2|2136.9|2137|2136.7|3
1723809950000|2024-08-16 12:05:50|2137.1|2136.8|2137|2136.7|2137.1|2136.8|2137|2136.7|2
1723809960000|2024-08-16 12:06:00|2136.9|2136.6|2137.4|2137.1|2137.4|2137.1|2136.9|2136.6|9
1723809970000|2024-08-16 12:06:10|2137.1|2136.8|2137.2|2136.9|2137.2|2136.9|2137.1|2136.8|3
1723809980000|2024-08-16 12:06:20|2137.3|2137|2137.3|2137|2137.4|2137.1|2137.2|2136.9|1
1723809990000|2024-08-16 12:06:30|2137.4|2137.1|2137.6|2137.3|2137.6|2137.3|2137.4|2137.1|5
1723810000000|2024-08-16 12:06:40|2137.4|2137.1|2137.6|2137.3|2137.6|2137.3|2137.4|2137.1|5
1723810010000|2024-08-16 12:06:50|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.7|2137.4|2
1723810020000|2024-08-16 12:07:00|2137.5|2137.2|2138.5|2138.2|2138.8|2138.5|2137.5|2137.2|94
1723810030000|2024-08-16 12:07:10|2138.6|2138.3|2138.5|2138.2|2138.6|2138.3|2138.4|2138.1|4
1723810040000|2024-08-16 12:07:20|2138.6|2138.3|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|7
1723810050000|2024-08-16 12:07:30|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.8|2138.5|5
1723810060000|2024-08-16 12:07:40|2138.9|2138.6|2138.9|2138.6|2139|2138.7|2138.9|2138.6|1
1723810070000|2024-08-16 12:07:50|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2138.9|2138.6|3
1723810080000|2024-08-16 12:08:00|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|2
1723810090000|2024-08-16 12:08:10|2138.9|2138.6|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|2
1723810100000|2024-08-16 12:08:20|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|0
1723810110000|2024-08-16 12:08:30|2138.9|2138.6|2138.8|2138.5|2138.9|2138.6|2138.8|2138.5|1
1723810120000|2024-08-16 12:08:40|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|1
1723810130000|2024-08-16 12:08:50|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.8|2138.5|1
1723810140000|2024-08-16 12:09:00|2138.9|2138.6|2139.1|2138.8|2139.2|2138.9|2138.7|2138.4|5
1723810150000|2024-08-16 12:09:10|2139.2|2138.9|2139.2|2138.9|2139.3|2139|2139.1|2138.8|4
1723810160000|2024-08-16 12:09:20|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|1
1723810170000|2024-08-16 12:09:30|2139.3|2139|2139.3|2139|2139.4|2139.1|2139.3|2139|8
1723810180000|2024-08-16 12:09:40|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.3|2139|2
1723810190000|2024-08-16 12:09:50|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|2139.2|2138.9|1
1723810200000|2024-08-16 12:10:00|2139.3|2139|2139.2|2138.9|2139.3|2139|2139.2|2138.9|6
1723810210000|2024-08-16 12:10:10|2138.9|2138.6|2138.3|2138|2138.9|2138.6|2138.2|2137.9|50
1723810220000|2024-08-16 12:10:20|2138.5|2138.2|2138.3|2138|2138.5|2138.2|2138.3|2138|9
1723810230000|2024-08-16 12:10:30|2138.2|2137.9|2138.7|2138.4|2138.7|2138.4|2138.2|2137.9|12
1723810240000|2024-08-16 12:10:40|2138.6|2138.3|2138.9|2138.6|2138.9|2138.6|2138.5|2138.2|12
1723810250000|2024-08-16 12:10:50|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.9|2138.6|2
1723810260000|2024-08-16 12:11:00|2139|2138.7|2139|2138.7|2139|2138.7|2138.9|2138.6|2
1723810270000|2024-08-16 12:11:10|2139.1|2138.8|2139.3|2139|2139.5|2139.2|2139.1|2138.8|21
1723810280000|2024-08-16 12:11:20|2139.2|2138.9|2139.2|2138.9|2139.3|2139|2139.1|2138.8|4
1723810290000|2024-08-16 12:11:30|2139.1|2138.8|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|0
1723810300000|2024-08-16 12:11:40|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.8|2138.5|1
1723810310000|2024-08-16 12:11:50|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|6
1723810320000|2024-08-16 12:12:00|2138.3|2138|2138.3|2138|2138.5|2138.2|2138.3|2138|3
1723810330000|2024-08-16 12:12:10|2138.4|2138.1|2138.6|2138.3|2138.6|2138.3|2138.4|2138.1|7
1723810340000|2024-08-16 12:12:20|2138.7|2138.4|2138.5|2138.2|2138.7|2138.4|2138.4|2138.1|3
1723810350000|2024-08-16 12:12:30|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|2138.6|2138.3|1
1723810360000|2024-08-16 12:12:40|2138.7|2138.4|2138.7|2138.4|2138.8|2138.5|2138.6|2138.3|5
1723810370000|2024-08-16 12:12:50|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|4
1723810380000|2024-08-16 12:13:00|2138.9|2138.6|2138.8|2138.5|2139|2138.7|2138.8|2138.5|2
1723810390000|2024-08-16 12:13:10|2138.9|2138.6|2138.4|2138.1|2138.9|2138.6|2138.4|2138.1|3
1723810400000|2024-08-16 12:13:20|2138.3|2138|2138.4|2138.1|2138.4|2138.1|2138.3|2138|0
1723810410000|2024-08-16 12:13:30|2138.5|2138.2|2138.6|2138.3|2138.7|2138.4|2138.4|2138.1|1
1723810420000|2024-08-16 12:13:40|2138.7|2138.4|2138.9|2138.6|2139.2|2138.9|2138.7|2138.4|12
1723810430000|2024-08-16 12:13:50|2138.8|2138.5|2139|2138.7|2139|2138.7|2138.6|2138.3|4
1723810440000|2024-08-16 12:14:00|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|4
1723810450000|2024-08-16 12:14:10|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2139|2138.7|1
1723810460000|2024-08-16 12:14:20|2139.5|2139.2|2139.3|2139|2139.6|2139.3|2139.2|2138.9|17
1723810470000|2024-08-16 12:14:30|2139.4|2139.1|2139.3|2139|2139.4|2139.1|2139.3|2139|6
1723810490000|2024-08-16 12:14:50|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|0
1723810500000|2024-08-16 12:15:00|2139.5|2139.2|2139.2|2138.9|2139.5|2139.2|2139.2|2138.9|9
1723810510000|2024-08-16 12:15:10|2139.3|2139|2139.1|2138.8|2139.3|2139|2139.1|2138.8|4
1723810520000|2024-08-16 12:15:20|2139|2138.7|2138.2|2137.9|2139|2138.7|2138.2|2137.9|7
1723810530000|2024-08-16 12:15:30|2138|2137.7|2138.1|2137.8|2138.3|2138|2138|2137.7|13
1723810540000|2024-08-16 12:15:40|2138.2|2137.9|2138.1|2137.8|2138.3|2138|2138.1|2137.8|0
1723810550000|2024-08-16 12:15:50|2138.2|2137.9|2138.1|2137.8|2138.2|2137.9|2138.1|2137.8|1
1723810560000|2024-08-16 12:16:00|2138.2|2137.9|2137.8|2137.5|2138.2|2137.9|2137.8|2137.5|9
1723810570000|2024-08-16 12:16:10|2137.6|2137.3|2137.6|2137.3|2137.7|2137.4|2137.6|2137.3|2
1723810580000|2024-08-16 12:16:20|2137.5|2137.2|2137.2|2136.9|2137.6|2137.3|2137.2|2136.9|0
1723810590000|2024-08-16 12:16:30|2137.3|2137|2137.8|2137.5|2137.8|2137.5|2137.3|2137|3
1723810600000|2024-08-16 12:16:40|2137.7|2137.4|2137.5|2137.2|2137.7|2137.4|2137.5|2137.2|1
1723810610000|2024-08-16 12:16:50|2137.6|2137.3|2137.2|2136.9|2137.6|2137.3|2137.2|2136.9|18
1723810620000|2024-08-16 12:17:00|2137.3|2137|2137.8|2137.5|2137.8|2137.5|2137.3|2137|13
1723810630000|2024-08-16 12:17:10|2137.7|2137.4|2137.9|2137.6|2138|2137.7|2137.7|2137.4|3
1723810640000|2024-08-16 12:17:20|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|0
1723810650000|2024-08-16 12:17:30|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|0
1723810660000|2024-08-16 12:17:40|2137.8|2137.5|2137.7|2137.4|2137.8|2137.5|2137.7|2137.4|0
1723810670000|2024-08-16 12:17:50|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2137.6|2137.3|3
1723810680000|2024-08-16 12:18:00|2137.5|2137.2|2137.9|2137.6|2137.9|2137.6|2137.5|2137.2|9
1723810690000|2024-08-16 12:18:10|2138|2137.7|2137.8|2137.5|2138|2137.7|2137.7|2137.4|6
1723810700000|2024-08-16 12:18:20|2137.6|2137.3|2137.5|2137.2|2137.6|2137.3|2137.5|2137.2|4
1723810710000|2024-08-16 12:18:30|2137.6|2137.3|2137.4|2137.1|2137.6|2137.3|2137.4|2137.1|0
1723810720000|2024-08-16 12:18:40|2137.3|2137|2137.3|2137|2137.4|2137.1|2137.3|2137|0
1723810740000|2024-08-16 12:19:00|2137.1|2136.8|2137.4|2137.1|2137.4|2137.1|2137.1|2136.8|2
1723810750000|2024-08-16 12:19:10|2137.5|2137.2|2137.2|2136.9|2137.5|2137.2|2137.2|2136.9|0
1723810770000|2024-08-16 12:19:30|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2137.1|2136.8|2
1723810780000|2024-08-16 12:19:40|2137|2136.7|2136|2135.7|2137.1|2136.8|2136|2135.7|28
1723810790000|2024-08-16 12:19:50|2135.9|2135.6|2136.2|2135.9|2136.2|2135.9|2135.9|2135.6|8
1723810800000|2024-08-16 12:20:00|2136.3|2136|2136.6|2136.3|2136.6|2136.3|2136.3|2136|3
1723810810000|2024-08-16 12:20:10|2136.7|2136.4|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|8
1723810820000|2024-08-16 12:20:20|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|0
1723810830000|2024-08-16 12:20:30|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.6|2136.3|0
1723810840000|2024-08-16 12:20:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.4|2136.1|19
1723810850000|2024-08-16 12:20:50|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.1|2135.8|7
1723810860000|2024-08-16 12:21:00|2136.1|2135.8|2136|2135.7|2136.1|2135.8|2135.9|2135.6|10
1723810870000|2024-08-16 12:21:10|2136.1|2135.8|2136.5|2136.2|2136.5|2136.2|2136|2135.7|7
1723810880000|2024-08-16 12:21:20|2136.3|2136|2136.4|2136.1|2136.4|2136.1|2136.3|2136|4
1723810890000|2024-08-16 12:21:30|2136.5|2136.2|2136.4|2136.1|2136.7|2136.4|2136.4|2136.1|20
1723810900000|2024-08-16 12:21:40|2136.5|2136.2|2136.5|2136.2|2136.7|2136.4|2136.4|2136.1|7
1723810910000|2024-08-16 12:21:50|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|10
1723810920000|2024-08-16 12:22:00|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|1
1723810930000|2024-08-16 12:22:10|2136.6|2136.3|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|0
1723810940000|2024-08-16 12:22:20|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|1
1723810950000|2024-08-16 12:22:30|2136.5|2136.2|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|1
1723810960000|2024-08-16 12:22:40|2136.7|2136.4|2136.8|2136.5|2136.9|2136.6|2136.7|2136.4|0
1723810970000|2024-08-16 12:22:50|2136.9|2136.6|2137|2136.7|2137|2136.7|2136.8|2136.5|2
1723810980000|2024-08-16 12:23:00|2136.8|2136.5|2137|2136.7|2137.1|2136.8|2136.8|2136.5|4
1723810990000|2024-08-16 12:23:10|2136.9|2136.6|2136.8|2136.5|2136.9|2136.6|2136.7|2136.4|0
1723811000000|2024-08-16 12:23:20|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|0
1723811010000|2024-08-16 12:23:30|2136.8|2136.5|2136.6|2136.3|2136.9|2136.6|2136.6|2136.3|1
1723811020000|2024-08-16 12:23:40|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|1
1723811030000|2024-08-16 12:23:50|2136.8|2136.5|2137|2136.7|2137|2136.7|2136.8|2136.5|4
1723811040000|2024-08-16 12:24:00|2137.3|2137|2137.4|2137.1|2137.5|2137.2|2137.3|2137|20
1723811050000|2024-08-16 12:24:10|2137|2136.7|2137.1|2136.8|2137.1|2136.8|2137|2136.7|5
1723811060000|2024-08-16 12:24:20|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|0
1723811070000|2024-08-16 12:24:30|2137.1|2136.8|2137.1|2136.8|2137.2|2136.9|2137.1|2136.8|9
1723811080000|2024-08-16 12:24:40|2137|2136.7|2137|2136.7|2137|2136.7|2137|2136.7|7
1723811100000|2024-08-16 12:25:00|2136.8|2136.5|2136.8|2136.5|2136.9|2136.6|2136.8|2136.5|2
1723811110000|2024-08-16 12:25:10|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|2136.9|2136.6|1
1723811120000|2024-08-16 12:25:20|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.8|2136.5|5
1723811130000|2024-08-16 12:25:30|2136.5|2136.2|2136.7|2136.4|2136.7|2136.4|2136.5|2136.2|4
1723811140000|2024-08-16 12:25:40|2136.8|2136.5|2136.9|2136.6|2136.9|2136.6|2136.8|2136.5|2
1723811150000|2024-08-16 12:25:50|2136.8|2136.5|2136.9|2136.6|2137|2136.7|2136.8|2136.5|2
1723811160000|2024-08-16 12:26:00|2136.7|2136.4|2136.9|2136.6|2136.9|2136.6|2136.7|2136.4|15
1723811170000|2024-08-16 12:26:10|2136.8|2136.5|2136.8|2136.5|2136.9|2136.6|2136.8|2136.5|1
1723811180000|2024-08-16 12:26:20|2136.9|2136.6|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|2
1723811190000|2024-08-16 12:26:30|2136.7|2136.4|2136.6|2136.3|2136.7|2136.4|2136.6|2136.3|3
1723811200000|2024-08-16 12:26:40|2136.7|2136.4|2136.1|2135.8|2136.7|2136.4|2136.1|2135.8|8
1723811210000|2024-08-16 12:26:50|2136.2|2135.9|2136.3|2136|2136.3|2136|2136.1|2135.8|4
1723811220000|2024-08-16 12:27:00|2136.4|2136.1|2136.2|2135.9|2136.4|2136.1|2136.1|2135.8|7
1723811230000|2024-08-16 12:27:10|2136.3|2136|2136.2|2135.9|2136.3|2136|2136.1|2135.8|7
1723811240000|2024-08-16 12:27:20|2136.1|2135.8|2135.7|2135.4|2136.1|2135.8|2135.6|2135.3|21
1723811250000|2024-08-16 12:27:30|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|2135.9|2135.6|5
1723811260000|2024-08-16 12:27:40|2136|2135.7|2135.9|2135.6|2136|2135.7|2135.9|2135.6|1
1723811270000|2024-08-16 12:27:50|2136|2135.7|2136|2135.7|2136|2135.7|2135.9|2135.6|1
1723811280000|2024-08-16 12:28:00|2136.1|2135.8|2137.2|2136.9|2137.7|2137.4|2136|2135.7|244
1723811290000|2024-08-16 12:28:10|2137.1|2136.8|2137.3|2137|2137.3|2137|2137.1|2136.8|24
1723811300000|2024-08-16 12:28:20|2137.2|2136.9|2136.9|2136.6|2138.3|2138|2136.9|2136.6|299
1723811310000|2024-08-16 12:28:30|2136.8|2136.5|2137.2|2136.9|2137.5|2137.2|2136.7|2136.4|83
1723811320000|2024-08-16 12:28:40|2137.3|2137|2136.9|2136.6|2137.3|2137|2136.9|2136.6|13
1723811330000|2024-08-16 12:28:50|2137.1|2136.8|2137.1|2136.8|2137.2|2136.9|2136.6|2136.3|62
1723811340000|2024-08-16 12:29:00|2136.9|2136.6|2136.2|2135.9|2137|2136.7|2136.2|2135.9|36
1723811350000|2024-08-16 12:29:10|2136.3|2136|2136.4|2136.1|2136.5|2136.2|2136.2|2135.9|22
1723811360000|2024-08-16 12:29:20|2136.3|2136|2136.2|2135.9|2136.4|2136.1|2136.2|2135.9|10
1723811370000|2024-08-16 12:29:30|2136.3|2136|2136|2135.7|2136.3|2136|2135.9|2135.6|3
1723811380000|2024-08-16 12:29:40|2136.4|2136.1|2136.4|2136.1|2136.5|2136.2|2136.2|2135.9|16
1723811390000|2024-08-16 12:29:50|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|2136.6|2136.3|6
1723811400000|2024-08-16 12:30:00|2136.2|2135.9|2136.2|2135.9|2136.4|2136.1|2135.1|2134.8|115
1723811410000|2024-08-16 12:30:10|2136|2135.7|2135.4|2135.1|2136.1|2135.8|2135.1|2134.8|24
1723811420000|2024-08-16 12:30:20|2135.2|2134.9|2134.8|2134.5|2135.5|2135.2|2134.8|2134.5|41
1723811430000|2024-08-16 12:30:30|2135|2134.7|2134.8|2134.5|2135.1|2134.8|2134.3|2134|52
1723811440000|2024-08-16 12:30:40|2134.9|2134.6|2134.5|2134.2|2135|2134.7|2134.5|2134.2|15
1723811450000|2024-08-16 12:30:50|2134.4|2134.1|2134.3|2134|2134.8|2134.5|2134.3|2134|17
1723811460000|2024-08-16 12:31:00|2134.2|2133.9|2134.2|2133.9|2134.3|2134|2133.8|2133.5|65
1723811470000|2024-08-16 12:31:10|2133.9|2133.6|2133.8|2133.5|2134.2|2133.9|2133.7|2133.4|41
1723811480000|2024-08-16 12:31:20|2133.9|2133.6|2133.8|2133.5|2133.9|2133.6|2133.7|2133.4|37
1723811490000|2024-08-16 12:31:30|2133.5|2133.2|2133.6|2133.3|2133.8|2133.5|2133.4|2133.1|44
1723811500000|2024-08-16 12:31:40|2133.5|2133.2|2134.2|2133.9|2134.4|2134.1|2133.5|2133.2|22
1723811510000|2024-08-16 12:31:50|2134.1|2133.8|2133.4|2133.1|2134.1|2133.8|2133.4|2133.1|71
1723811520000|2024-08-16 12:32:00|2133.5|2133.2|2132.3|2132|2133.5|2133.2|2131.7|2131.4|161
1723811530000|2024-08-16 12:32:10|2132.1|2131.8|2131.9|2131.6|2132.1|2131.8|2131.7|2131.4|39
1723811540000|2024-08-16 12:32:20|2131.8|2131.5|2131.7|2131.4|2132.2|2131.9|2131.6|2131.3|62
1723811550000|2024-08-16 12:32:30|2131.6|2131.3|2131.2|2130.9|2132|2131.7|2131.2|2130.9|75
1723811560000|2024-08-16 12:32:40|2131.1|2130.8|2131.4|2131.1|2131.5|2131.2|2131.1|2130.8|26
1723811570000|2024-08-16 12:32:50|2131.7|2131.4|2131.8|2131.5|2131.9|2131.6|2131.3|2131|69
1723811580000|2024-08-16 12:33:00|2131.9|2131.6|2130.2|2129.9|2132|2131.7|2130.1|2129.8|152
1723811590000|2024-08-16 12:33:10|2130.4|2130.1|2130.9|2130.6|2131|2130.7|2130.3|2130|21
1723811600000|2024-08-16 12:33:20|2131|2130.7|2130.7|2130.4|2131.3|2131|2130.6|2130.3|49
1723811610000|2024-08-16 12:33:30|2131|2130.7|2130.1|2129.8|2131.2|2130.9|2130.1|2129.8|17
1723811620000|2024-08-16 12:33:40|2129.8|2129.5|2130.1|2129.8|2130.1|2129.8|2129.3|2129|68
1723811630000|2024-08-16 12:33:50|2130|2129.7|2129.1|2128.8|2130.6|2130.3|2128.9|2128.6|87
1723811640000|2024-08-16 12:34:00|2129.3|2129|2130|2129.7|2130.2|2129.9|2129.3|2129|55
1723811650000|2024-08-16 12:34:10|2129.9|2129.6|2130.9|2130.6|2131|2130.7|2129.8|2129.5|50
1723811660000|2024-08-16 12:34:20|2130.8|2130.5|2130.4|2130.1|2130.9|2130.6|2130.1|2129.8|23
1723811670000|2024-08-16 12:34:30|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.1|2129.8|14
1723811680000|2024-08-16 12:34:40|2130.1|2129.8|2130.3|2130|2130.4|2130.1|2130.1|2129.8|27
1723811690000|2024-08-16 12:34:50|2130.1|2129.8|2130.5|2130.2|2130.6|2130.3|2130.1|2129.8|9
1723811700000|2024-08-16 12:35:00|2130.3|2130|2130.5|2130.2|2130.5|2130.2|2129.9|2129.6|28
1723811710000|2024-08-16 12:35:10|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2129.6|2129.3|21
1723811720000|2024-08-16 12:35:20|2129.8|2129.5|2130.8|2130.5|2130.9|2130.6|2129.6|2129.3|72
1723811730000|2024-08-16 12:35:30|2130.7|2130.4|2130.7|2130.4|2131.1|2130.8|2130.5|2130.2|26
1723811740000|2024-08-16 12:35:40|2130.8|2130.5|2131|2130.7|2131|2130.7|2130.4|2130.1|22
1723811750000|2024-08-16 12:35:50|2131.1|2130.8|2130.5|2130.2|2131.5|2131.2|2130.5|2130.2|45
1723811760000|2024-08-16 12:36:00|2130.6|2130.3|2131.5|2131.2|2131.7|2131.4|2130.6|2130.3|29
1723811770000|2024-08-16 12:36:10|2131.4|2131.1|2131.7|2131.4|2132.1|2131.8|2131.4|2131.1|21
1723811780000|2024-08-16 12:36:20|2131.9|2131.6|2131.6|2131.3|2132.3|2132|2131.6|2131.3|55
1723811790000|2024-08-16 12:36:30|2131.4|2131.1|2130.7|2130.4|2131.4|2131.1|2130.7|2130.4|10
1723811800000|2024-08-16 12:36:40|2130.6|2130.3|2131|2130.7|2131|2130.7|2130.2|2129.9|18
1723811810000|2024-08-16 12:36:50|2131.1|2130.8|2130.7|2130.4|2131.3|2131|2130.6|2130.3|20
1723811820000|2024-08-16 12:37:00|2130.8|2130.5|2130.1|2129.8|2130.9|2130.6|2130|2129.7|21
1723811830000|2024-08-16 12:37:10|2130.3|2130|2131|2130.7|2131.1|2130.8|2130.3|2130|20
1723811840000|2024-08-16 12:37:20|2130.8|2130.5|2129.9|2129.6|2130.8|2130.5|2129.9|2129.6|23
1723811850000|2024-08-16 12:37:30|2129.8|2129.5|2129.3|2129|2129.8|2129.5|2129.2|2128.9|42
1723811860000|2024-08-16 12:37:40|2129.4|2129.1|2129.7|2129.4|2129.7|2129.4|2129.1|2128.8|14
1723811870000|2024-08-16 12:37:50|2129.5|2129.2|2129.5|2129.2|2129.6|2129.3|2129.4|2129.1|4
1723811880000|2024-08-16 12:38:00|2129.2|2128.9|2127.7|2127.4|2129.2|2128.9|2127.6|2127.3|116
1723811890000|2024-08-16 12:38:10|2127.5|2127.2|2127.6|2127.3|2128|2127.7|2127|2126.7|87
1723811900000|2024-08-16 12:38:20|2127.7|2127.4|2127.7|2127.4|2128|2127.7|2127.5|2127.2|27
1723811910000|2024-08-16 12:38:30|2127.9|2127.6|2127.8|2127.5|2128.1|2127.8|2127.7|2127.4|30
1723811920000|2024-08-16 12:38:40|2127.7|2127.4|2127.7|2127.4|2127.9|2127.6|2127.7|2127.4|13
1723811930000|2024-08-16 12:38:50|2127.6|2127.3|2127.2|2126.9|2127.6|2127.3|2126.9|2126.6|27
1723811940000|2024-08-16 12:39:00|2127.1|2126.8|2127.2|2126.9|2127.8|2127.5|2127.1|2126.8|26
1723811950000|2024-08-16 12:39:10|2127|2126.7|2126.9|2126.6|2127.2|2126.9|2126.8|2126.5|20
1723811960000|2024-08-16 12:39:20|2127|2126.7|2126.9|2126.6|2127.1|2126.8|2126.8|2126.5|19
1723811970000|2024-08-16 12:39:30|2127|2126.7|2126.8|2126.5|2127|2126.7|2126.7|2126.4|68
1723811980000|2024-08-16 12:39:40|2126.7|2126.4|2126.8|2126.5|2127.1|2126.8|2126.7|2126.4|42
1723811990000|2024-08-16 12:39:50|2126.9|2126.6|2127|2126.7|2127|2126.7|2126.7|2126.4|29
1723812000000|2024-08-16 12:40:00|2127.2|2126.9|2128.8|2128.5|2128.8|2128.5|2127.2|2126.9|53
1723812010000|2024-08-16 12:40:10|2129|2128.7|2129|2128.7|2129.2|2128.9|2128.8|2128.5|24
1723812020000|2024-08-16 12:40:20|2129.1|2128.8|2129.5|2129.2|2129.5|2129.2|2129.1|2128.8|20
1723812030000|2024-08-16 12:40:30|2129.3|2129|2130.6|2130.3|2130.9|2130.6|2129.3|2129|191
1723812040000|2024-08-16 12:40:40|2130.3|2130|2130.5|2130.2|2130.8|2130.5|2130.1|2129.8|39
1723812050000|2024-08-16 12:40:50|2130.3|2130|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|12
1723812060000|2024-08-16 12:41:00|2130|2129.7|2130.5|2130.2|2130.6|2130.3|2129.9|2129.6|15
1723812070000|2024-08-16 12:41:10|2130.4|2130.1|2130.3|2130|2130.7|2130.4|2130.3|2130|23
1723812080000|2024-08-16 12:41:20|2130.4|2130.1|2130.8|2130.5|2130.8|2130.5|2130.4|2130.1|11
1723812090000|2024-08-16 12:41:30|2130.9|2130.6|2130.6|2130.3|2130.9|2130.6|2130.6|2130.3|9
1723812100000|2024-08-16 12:41:40|2130.4|2130.1|2130.5|2130.2|2130.6|2130.3|2130.4|2130.1|8
1723812110000|2024-08-16 12:41:50|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2130.1|2129.8|24
1723812120000|2024-08-16 12:42:00|2129.9|2129.6|2130.6|2130.3|2130.6|2130.3|2129.8|2129.5|16
1723812130000|2024-08-16 12:42:10|2130.3|2130|2130|2129.7|2130.7|2130.4|2130|2129.7|40
1723812140000|2024-08-16 12:42:20|2130.2|2129.9|2130.6|2130.3|2130.6|2130.3|2130.1|2129.8|9
1723812150000|2024-08-16 12:42:30|2130.4|2130.1|2130|2129.7|2130.4|2130.1|2130|2129.7|5
1723812160000|2024-08-16 12:42:40|2130.1|2129.8|2130.1|2129.8|2130.4|2130.1|2129.9|2129.6|13
1723812170000|2024-08-16 12:42:50|2130.2|2129.9|2130.8|2130.5|2130.9|2130.6|2130.2|2129.9|10
1723812180000|2024-08-16 12:43:00|2130.7|2130.4|2130.8|2130.5|2130.9|2130.6|2130.6|2130.3|7
1723812190000|2024-08-16 12:43:10|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.4|2130.1|7
1723812200000|2024-08-16 12:43:20|2130.8|2130.5|2130.8|2130.5|2130.9|2130.6|2130.8|2130.5|11
1723812210000|2024-08-16 12:43:30|2130.7|2130.4|2131|2130.7|2131|2130.7|2130.7|2130.4|4
1723812220000|2024-08-16 12:43:40|2131.3|2131|2131.4|2131.1|2131.4|2131.1|2131.1|2130.8|38
1723812230000|2024-08-16 12:43:50|2131|2130.7|2131.2|2130.9|2131.2|2130.9|2131|2130.7|14
1723812240000|2024-08-16 12:44:00|2131.1|2130.8|2130.6|2130.3|2131.1|2130.8|2130.6|2130.3|2
1723812250000|2024-08-16 12:44:10|2130.5|2130.2|2130.7|2130.4|2130.7|2130.4|2130.5|2130.2|8
1723812260000|2024-08-16 12:44:20|2130.8|2130.5|2130.5|2130.2|2131|2130.7|2130.5|2130.2|62
1723812270000|2024-08-16 12:44:30|2130.2|2129.9|2130.3|2130|2130.4|2130.1|2130.2|2129.9|6
1723812280000|2024-08-16 12:44:40|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2130.1|2129.8|15
1723812290000|2024-08-16 12:44:50|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2130.1|2129.8|1
1723812300000|2024-08-16 12:45:00|2130.2|2129.9|2130.4|2130.1|2130.6|2130.3|2130.2|2129.9|25
1723812310000|2024-08-16 12:45:10|2130.3|2130|2129|2128.7|2130.3|2130|2129|2128.7|81
1723812320000|2024-08-16 12:45:20|2129.1|2128.8|2129|2128.7|2129.1|2128.8|2128.9|2128.6|9
1723812330000|2024-08-16 12:45:30|2128.9|2128.6|2128.9|2128.6|2129|2128.7|2128.9|2128.6|16
1723812340000|2024-08-16 12:45:40|2128.8|2128.5|2128.8|2128.5|2129|2128.7|2128.8|2128.5|14
1723812350000|2024-08-16 12:45:50|2128.6|2128.3|2128.9|2128.6|2128.9|2128.6|2128.6|2128.3|19
1723812360000|2024-08-16 12:46:00|2128.8|2128.5|2129.9|2129.6|2129.9|2129.6|2128.8|2128.5|21
1723812370000|2024-08-16 12:46:10|2130|2129.7|2130.1|2129.8|2130.3|2130|2129.8|2129.5|38
1723812380000|2024-08-16 12:46:20|2130.2|2129.9|2130.2|2129.9|2130.4|2130.1|2130.2|2129.9|4
1723812390000|2024-08-16 12:46:30|2130.1|2129.8|2129.8|2129.5|2130.1|2129.8|2129.4|2129.1|8
1723812400000|2024-08-16 12:46:40|2129.7|2129.4|2130.5|2130.2|2130.6|2130.3|2129.7|2129.4|13
1723812410000|2024-08-16 12:46:50|2130.6|2130.3|2130.2|2129.9|2130.6|2130.3|2130|2129.7|7
1723812420000|2024-08-16 12:47:00|2130.1|2129.8|2129.4|2129.1|2130.1|2129.8|2129.4|2129.1|3
1723812430000|2024-08-16 12:47:10|2129.5|2129.2|2129.6|2129.3|2129.7|2129.4|2129.4|2129.1|8
1723812440000|2024-08-16 12:47:20|2129.7|2129.4|2129.4|2129.1|2129.7|2129.4|2129.4|2129.1|5
1723812450000|2024-08-16 12:47:30|2129.2|2128.9|2129|2128.7|2129.2|2128.9|2129|2128.7|3
1723812460000|2024-08-16 12:47:40|2128.9|2128.6|2129.2|2128.9|2129.2|2128.9|2128.9|2128.6|10
1723812470000|2024-08-16 12:47:50|2129.1|2128.8|2129.4|2129.1|2129.4|2129.1|2129.1|2128.8|4
1723812480000|2024-08-16 12:48:00|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.3|2128|28
1723812490000|2024-08-16 12:48:10|2128.6|2128.3|2128.3|2128|2128.9|2128.6|2128.3|2128|15
1723812500000|2024-08-16 12:48:20|2128.2|2127.9|2128.6|2128.3|2128.7|2128.4|2128.2|2127.9|10
1723812510000|2024-08-16 12:48:30|2128.4|2128.1|2128.6|2128.3|2128.6|2128.3|2128.4|2128.1|8
1723812520000|2024-08-16 12:48:40|2128.5|2128.2|2128.8|2128.5|2128.8|2128.5|2128.4|2128.1|11
1723812530000|2024-08-16 12:48:50|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2
1723812540000|2024-08-16 12:49:00|2128.6|2128.3|2128.6|2128.3|2128.8|2128.5|2128.3|2128|15
1723812550000|2024-08-16 12:49:10|2128.5|2128.2|2128.6|2128.3|2128.6|2128.3|2128.5|2128.2|1
1723812560000|2024-08-16 12:49:20|2128.5|2128.2|2128.7|2128.4|2128.7|2128.4|2128.5|2128.2|7
1723812570000|2024-08-16 12:49:30|2128.6|2128.3|2128.8|2128.5|2128.8|2128.5|2128.6|2128.3|3
1723812580000|2024-08-16 12:49:40|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.4|2128.1|5
1723812590000|2024-08-16 12:49:50|2128.6|2128.3|2128.9|2128.6|2129|2128.7|2128.6|2128.3|9
1723812600000|2024-08-16 12:50:00|2128.8|2128.5|2128.7|2128.4|2128.8|2128.5|2128.5|2128.2|6
1723812610000|2024-08-16 12:50:10|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|0
1723812620000|2024-08-16 12:50:20|2128.5|2128.2|2128.4|2128.1|2128.5|2128.2|2128.4|2128.1|3
1723812630000|2024-08-16 12:50:30|2128.1|2127.8|2128.3|2128|2128.3|2128|2128.1|2127.8|3
1723812640000|2024-08-16 12:50:40|2128.4|2128.1|2128|2127.7|2128.4|2128.1|2127.8|2127.5|13
1723812650000|2024-08-16 12:50:50|2128.1|2127.8|2127.8|2127.5|2128.2|2127.9|2127.8|2127.5|10
1723812660000|2024-08-16 12:51:00|2127.4|2127.1|2127.3|2127|2127.4|2127.1|2127.2|2126.9|17
1723812670000|2024-08-16 12:51:10|2127.6|2127.3|2128.6|2128.3|2128.6|2128.3|2127.5|2127.2|18
1723812680000|2024-08-16 12:51:20|2128.5|2128.2|2128.1|2127.8|2128.6|2128.3|2127.9|2127.6|21
1723812690000|2024-08-16 12:51:30|2128|2127.7|2127.9|2127.6|2128.1|2127.8|2127.8|2127.5|8
1723812700000|2024-08-16 12:51:40|2128|2127.7|2128.1|2127.8|2128.2|2127.9|2128|2127.7|1
1723812710000|2024-08-16 12:51:50|2128.2|2127.9|2127.6|2127.3|2128.3|2128|2127.6|2127.3|32
1723812720000|2024-08-16 12:52:00|2127.7|2127.4|2127.8|2127.5|2127.9|2127.6|2127.4|2127.1|24
1723812730000|2024-08-16 12:52:10|2127.7|2127.4|2128.7|2128.4|2128.7|2128.4|2127.7|2127.4|16
1723812740000|2024-08-16 12:52:20|2128.8|2128.5|2128.8|2128.5|2128.8|2128.5|2128.5|2128.2|9
1723812750000|2024-08-16 12:52:30|2128.7|2128.4|2128.4|2128.1|2128.7|2128.4|2128.4|2128.1|10
1723812760000|2024-08-16 12:52:40|2128.5|2128.2|2128.4|2128.1|2128.7|2128.4|2128.3|2128|1
1723812770000|2024-08-16 12:52:50|2128.3|2128|2128.1|2127.8|2128.3|2128|2128|2127.7|4
1723812780000|2024-08-16 12:53:00|2127.9|2127.6|2128.5|2128.2|2128.5|2128.2|2127.9|2127.6|21
1723812790000|2024-08-16 12:53:10|2128.6|2128.3|2128.5|2128.2|2128.6|2128.3|2128.3|2128|5
1723812800000|2024-08-16 12:53:20|2128.2|2127.9|2128.2|2127.9|2128.3|2128|2128.1|2127.8|3
1723812810000|2024-08-16 12:53:30|2128.1|2127.8|2128.1|2127.8|2128.2|2127.9|2128.1|2127.8|4
1723812820000|2024-08-16 12:53:40|2128.2|2127.9|2127.9|2127.6|2128.2|2127.9|2127.9|2127.6|3
1723812830000|2024-08-16 12:53:50|2128|2127.7|2127.8|2127.5|2128.1|2127.8|2127.8|2127.5|2
1723812840000|2024-08-16 12:54:00|2127.6|2127.3|2128|2127.7|2128|2127.7|2127.5|2127.2|19
1723812850000|2024-08-16 12:54:10|2128.1|2127.8|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|5
1723812860000|2024-08-16 12:54:20|2128|2127.7|2128|2127.7|2128|2127.7|2128|2127.7|1
1723812870000|2024-08-16 12:54:30|2128.1|2127.8|2128.3|2128|2128.4|2128.1|2128.1|2127.8|3
1723812880000|2024-08-16 12:54:40|2128.4|2128.1|2128.7|2128.4|2128.7|2128.4|2128.4|2128.1|4
1723812890000|2024-08-16 12:54:50|2128.8|2128.5|2128.9|2128.6|2128.9|2128.6|2128.6|2128.3|5
1723812900000|2024-08-16 12:55:00|2128.8|2128.5|2129.4|2129.1|2129.4|2129.1|2128.8|2128.5|13
1723812910000|2024-08-16 12:55:10|2129.5|2129.2|2129.2|2128.9|2129.5|2129.2|2129.2|2128.9|6
1723812920000|2024-08-16 12:55:20|2129.1|2128.8|2128.5|2128.2|2129.2|2128.9|2128.3|2128|27
1723812930000|2024-08-16 12:55:30|2128.6|2128.3|2128.6|2128.3|2128.7|2128.4|2128.6|2128.3|0
1723812940000|2024-08-16 12:55:40|2128.7|2128.4|2128.7|2128.4|2128.7|2128.4|2128.6|2128.3|9
1723812950000|2024-08-16 12:55:50|2128.8|2128.5|2129|2128.7|2129|2128.7|2128.8|2128.5|5
1723812960000|2024-08-16 12:56:00|2128.8|2128.5|2128.8|2128.5|2129|2128.7|2128.7|2128.4|4
1723812970000|2024-08-16 12:56:10|2128.9|2128.6|2128.7|2128.4|2128.9|2128.6|2128.6|2128.3|2
1723812980000|2024-08-16 12:56:20|2128.4|2128.1|2128.7|2128.4|2128.7|2128.4|2128.3|2128|10
1723812990000|2024-08-16 12:56:30|2128.9|2128.6|2129|2128.7|2129|2128.7|2128.9|2128.6|4
1723813000000|2024-08-16 12:56:40|2129.1|2128.8|2129.4|2129.1|2129.4|2129.1|2129.1|2128.8|3
1723813010000|2024-08-16 12:56:50|2129.3|2129|2129.6|2129.3|2129.7|2129.4|2129.3|2129|10
1723813020000|2024-08-16 12:57:00|2129.7|2129.4|2129.9|2129.6|2130|2129.7|2129.7|2129.4|13
1723813030000|2024-08-16 12:57:10|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|1
1723813040000|2024-08-16 12:57:20|2130.1|2129.8|2129.9|2129.6|2130.1|2129.8|2129.9|2129.6|7
1723813050000|2024-08-16 12:57:30|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.7|2129.4|4
1723813060000|2024-08-16 12:57:40|2129.9|2129.6|2129.8|2129.5|2129.9|2129.6|2129.8|2129.5|0
1723813070000|2024-08-16 12:57:50|2129.9|2129.6|2129.6|2129.3|2129.9|2129.6|2129.5|2129.2|1
1723813080000|2024-08-16 12:58:00|2129.4|2129.1|2130.2|2129.9|2130.3|2130|2129.3|2129|41
1723813090000|2024-08-16 12:58:10|2130.3|2130|2130.5|2130.2|2130.6|2130.3|2130.3|2130|10
1723813100000|2024-08-16 12:58:20|2130.4|2130.1|2130|2129.7|2130.5|2130.2|2130|2129.7|14
1723813110000|2024-08-16 12:58:30|2130.1|2129.8|2130.3|2130|2130.3|2130|2130|2129.7|7
1723813120000|2024-08-16 12:58:40|2130.2|2129.9|2130|2129.7|2130.3|2130|2130|2129.7|3
1723813130000|2024-08-16 12:58:50|2130.1|2129.8|2130.1|2129.8|2130.2|2129.9|2129.8|2129.5|2
1723813140000|2024-08-16 12:59:00|2130|2129.7|2129.9|2129.6|2130.5|2130.2|2129.9|2129.6|5
1723813150000|2024-08-16 12:59:10|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.7|2129.4|3
1723813160000|2024-08-16 12:59:20|2129.8|2129.5|2130|2129.7|2130|2129.7|2129.8|2129.5|1
1723813170000|2024-08-16 12:59:30|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|3
1723813180000|2024-08-16 12:59:40|2130.4|2130.1|2130.3|2130|2130.5|2130.2|2130.3|2130|5
1723813190000|2024-08-16 12:59:50|2130.1|2129.8|2130.3|2130|2130.3|2130|2130|2129.7|7
1723813200000|2024-08-16 13:00:00|2130.4|2130.1|2130.3|2130|2130.5|2130.2|2129.8|2129.5|45
1723813210000|2024-08-16 13:00:10|2130.4|2130.1|2130.3|2130|2130.5|2130.2|2130.3|2130|9
1723813220000|2024-08-16 13:00:20|2130.4|2130.1|2130.5|2130.2|2130.6|2130.3|2130.3|2130|9
1723813230000|2024-08-16 13:00:30|2130.6|2130.3|2130.8|2130.5|2130.8|2130.5|2130.6|2130.3|4
1723813240000|2024-08-16 13:00:40|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|0
1723813250000|2024-08-16 13:00:50|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2130.4|2130.1|3
1723813260000|2024-08-16 13:01:00|2130.5|2130.2|2130.3|2130|2130.7|2130.4|2130.3|2130|20
1723813270000|2024-08-16 13:01:10|2130|2129.7|2130.2|2129.9|2130.2|2129.9|2130|2129.7|12
1723813280000|2024-08-16 13:01:20|2130.1|2129.8|2129.9|2129.6|2130.2|2129.9|2129.8|2129.5|12
1723813290000|2024-08-16 13:01:30|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.7|2129.4|7
1723813300000|2024-08-16 13:01:40|2129.8|2129.5|2130|2129.7|2130.1|2129.8|2129.8|2129.5|10
1723813310000|2024-08-16 13:01:50|2130.1|2129.8|2129.8|2129.5|2130.1|2129.8|2129.8|2129.5|3
1723813320000|2024-08-16 13:02:00|2130|2129.7|2129.9|2129.6|2130|2129.7|2129.8|2129.5|4
1723813330000|2024-08-16 13:02:10|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|1
1723813340000|2024-08-16 13:02:20|2130|2129.7|2130|2129.7|2130|2129.7|2129.9|2129.6|3
1723813350000|2024-08-16 13:02:30|2129.9|2129.6|2130.2|2129.9|2130.3|2130|2129.9|2129.6|2
1723813360000|2024-08-16 13:02:40|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|2
1723813370000|2024-08-16 13:02:50|2130|2129.7|2129.8|2129.5|2130|2129.7|2129.8|2129.5|6
1723813380000|2024-08-16 13:03:00|2129.6|2129.3|2129.7|2129.4|2130|2129.7|2129.6|2129.3|14
1723813390000|2024-08-16 13:03:10|2129.9|2129.6|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|3
1723813400000|2024-08-16 13:03:20|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|5
1723813410000|2024-08-16 13:03:30|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|3
1723813420000|2024-08-16 13:03:40|2129.9|2129.6|2130.2|2129.9|2130.2|2129.9|2129.7|2129.4|21
1723813430000|2024-08-16 13:03:50|2130.5|2130.2|2130.7|2130.4|2130.9|2130.6|2130.3|2130|95
1723813440000|2024-08-16 13:04:00|2130.6|2130.3|2130.7|2130.4|2131|2130.7|2130.6|2130.3|8
1723813450000|2024-08-16 13:04:10|2130.6|2130.3|2130.7|2130.4|2130.8|2130.5|2130.4|2130.1|12
1723813460000|2024-08-16 13:04:20|2130.6|2130.3|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|3
1723813470000|2024-08-16 13:04:30|2130.7|2130.4|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|4
1723813480000|2024-08-16 13:04:40|2130.4|2130.1|2130.6|2130.3|2130.8|2130.5|2130.4|2130.1|9
1723813490000|2024-08-16 13:04:50|2130.5|2130.2|2130.9|2130.6|2130.9|2130.6|2130.5|2130.2|9
1723813500000|2024-08-16 13:05:00|2130.8|2130.5|2130.9|2130.6|2130.9|2130.6|2130.8|2130.5|8
1723813510000|2024-08-16 13:05:10|2131|2130.7|2130.6|2130.3|2131.1|2130.8|2130.6|2130.3|7
1723813520000|2024-08-16 13:05:20|2130.7|2130.4|2130.5|2130.2|2130.8|2130.5|2130.4|2130.1|11
1723813530000|2024-08-16 13:05:30|2130.3|2130|2130.1|2129.8|2130.4|2130.1|2130.1|2129.8|8
1723813540000|2024-08-16 13:05:40|2130.4|2130.1|2130.7|2130.4|2130.8|2130.5|2130.3|2130|28
1723813550000|2024-08-16 13:05:50|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|6
1723813560000|2024-08-16 13:06:00|2130.9|2130.6|2130.7|2130.4|2130.9|2130.6|2130.7|2130.4|5
1723813570000|2024-08-16 13:06:10|2130.6|2130.3|2130.8|2130.5|2130.9|2130.6|2130.6|2130.3|7
1723813580000|2024-08-16 13:06:20|2130.7|2130.4|2130.4|2130.1|2130.7|2130.4|2130.3|2130|4
1723813590000|2024-08-16 13:06:30|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|7
1723813600000|2024-08-16 13:06:40|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.3|2130|3
1723813610000|2024-08-16 13:06:50|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.4|2130.1|10
1723813620000|2024-08-16 13:07:00|2130.3|2130|2130|2129.7|2130.4|2130.1|2130|2129.7|11
1723813630000|2024-08-16 13:07:10|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|4
1723813640000|2024-08-16 13:07:20|2130.3|2130|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|7
1723813650000|2024-08-16 13:07:30|2130.6|2130.3|2130.5|2130.2|2130.6|2130.3|2130.4|2130.1|4
1723813660000|2024-08-16 13:07:40|2130.7|2130.4|2130.9|2130.6|2130.9|2130.6|2130.7|2130.4|8
1723813670000|2024-08-16 13:07:50|2130.8|2130.5|2130.6|2130.3|2130.9|2130.6|2130.6|2130.3|7
1723813680000|2024-08-16 13:08:00|2130.7|2130.4|2130.1|2129.8|2130.7|2130.4|2130.1|2129.8|6
1723813690000|2024-08-16 13:08:10|2130.2|2129.9|2130.3|2130|2130.3|2130|2130|2129.7|23
1723813700000|2024-08-16 13:08:20|2130.2|2129.9|2129.8|2129.5|2130.2|2129.9|2129.8|2129.5|7
1723813710000|2024-08-16 13:08:30|2129.9|2129.6|2129.1|2128.8|2129.9|2129.6|2129.1|2128.8|56
1723813720000|2024-08-16 13:08:40|2129|2128.7|2128.8|2128.5|2129.1|2128.8|2128.8|2128.5|51
1723813730000|2024-08-16 13:08:50|2129|2128.7|2128.4|2128.1|2129|2128.7|2128.4|2128.1|64
1723813740000|2024-08-16 13:09:00|2128.5|2128.2|2128.5|2128.2|2128.6|2128.3|2128.5|2128.2|17
1723813750000|2024-08-16 13:09:10|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|2128.4|2128.1|12
1723813760000|2024-08-16 13:09:20|2128.5|2128.2|2128.4|2128.1|2128.5|2128.2|2128.4|2128.1|3
1723813770000|2024-08-16 13:09:30|2128.3|2128|2128.3|2128|2128.4|2128.1|2128.3|2128|6
1723813780000|2024-08-16 13:09:40|2128.1|2127.8|2127.8|2127.5|2128.1|2127.8|2127.8|2127.5|30
1723813790000|2024-08-16 13:09:50|2127.9|2127.6|2127.9|2127.6|2128.1|2127.8|2127.9|2127.6|18
1723813800000|2024-08-16 13:10:00|2128|2127.7|2127.6|2127.3|2128|2127.7|2127.6|2127.3|23
1723813810000|2024-08-16 13:10:10|2127.5|2127.2|2128|2127.7|2128|2127.7|2127.5|2127.2|35
1723813820000|2024-08-16 13:10:20|2128.1|2127.8|2128.6|2128.3|2128.7|2128.4|2128.1|2127.8|12
1723813830000|2024-08-16 13:10:30|2128.3|2128|2128.2|2127.9|2128.5|2128.2|2128.2|2127.9|17
1723813840000|2024-08-16 13:10:40|2128.1|2127.8|2127.7|2127.4|2128.1|2127.8|2127.7|2127.4|11
1723813850000|2024-08-16 13:10:50|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.3|2127|19
1723813860000|2024-08-16 13:11:00|2127.9|2127.6|2127.6|2127.3|2127.9|2127.6|2127.6|2127.3|67
1723813870000|2024-08-16 13:11:10|2127.7|2127.4|2127.5|2127.2|2127.7|2127.4|2127.5|2127.2|18
1723813880000|2024-08-16 13:11:20|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|2127.4|2127.1|7
1723813890000|2024-08-16 13:11:30|2127.2|2126.9|2127.3|2127|2127.4|2127.1|2127.2|2126.9|22
1723813900000|2024-08-16 13:11:40|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|2127.1|2126.8|4
1723813910000|2024-08-16 13:11:50|2127|2126.7|2127.1|2126.8|2127.1|2126.8|2127|2126.7|14
1723813920000|2024-08-16 13:12:00|2127.2|2126.9|2127.5|2127.2|2127.5|2127.2|2127.1|2126.8|16
1723813930000|2024-08-16 13:12:10|2127.4|2127.1|2127.6|2127.3|2127.9|2127.6|2127.4|2127.1|21
1723813940000|2024-08-16 13:12:20|2127.7|2127.4|2127.6|2127.3|2127.7|2127.4|2127.6|2127.3|7
1723813950000|2024-08-16 13:12:30|2127.8|2127.5|2129.1|2128.8|2129.1|2128.8|2127.6|2127.3|45
1723813960000|2024-08-16 13:12:40|2129.4|2129.1|2128.9|2128.6|2129.5|2129.2|2128.9|2128.6|31
1723813970000|2024-08-16 13:12:50|2129|2128.7|2129.2|2128.9|2129.4|2129.1|2129|2128.7|10
1723813980000|2024-08-16 13:13:00|2129.3|2129|2129.5|2129.2|2129.5|2129.2|2129.3|2129|17
1723813990000|2024-08-16 13:13:10|2129.4|2129.1|2129.3|2129|2129.4|2129.1|2129|2128.7|18
1723814000000|2024-08-16 13:13:20|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.3|2129|10
1723814010000|2024-08-16 13:13:30|2129.4|2129.1|2129.5|2129.2|2129.5|2129.2|2129.4|2129.1|1
1723814020000|2024-08-16 13:13:40|2129.4|2129.1|2129.6|2129.3|2129.7|2129.4|2129.4|2129.1|4
1723814030000|2024-08-16 13:13:50|2129.7|2129.4|2130|2129.7|2130|2129.7|2129.6|2129.3|16
1723814040000|2024-08-16 13:14:00|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|2129.7|2129.4|3
1723814050000|2024-08-16 13:14:10|2129.6|2129.3|2129.7|2129.4|2129.7|2129.4|2129.4|2129.1|6
1723814060000|2024-08-16 13:14:20|2129.8|2129.5|2129.7|2129.4|2129.8|2129.5|2129.7|2129.4|7
1723814070000|2024-08-16 13:14:30|2129.8|2129.5|2129.8|2129.5|2129.8|2129.5|2129.7|2129.4|3
1723814080000|2024-08-16 13:14:40|2129.6|2129.3|2129.9|2129.6|2129.9|2129.6|2129.6|2129.3|8
1723814090000|2024-08-16 13:14:50|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2130.1|2129.8|29
1723814100000|2024-08-16 13:15:00|2130.6|2130.3|2131.5|2131.2|2131.5|2131.2|2130.6|2130.3|54
1723814110000|2024-08-16 13:15:10|2131.4|2131.1|2131.2|2130.9|2131.4|2131.1|2130.9|2130.6|16
1723814120000|2024-08-16 13:15:20|2131.1|2130.8|2131|2130.7|2131.1|2130.8|2131|2130.7|11
1723814130000|2024-08-16 13:15:30|2130.9|2130.6|2130.8|2130.5|2130.9|2130.6|2130.8|2130.5|17
1723814140000|2024-08-16 13:15:40|2130.9|2130.6|2130.6|2130.3|2130.9|2130.6|2130.6|2130.3|4
1723814150000|2024-08-16 13:15:50|2130.5|2130.2|2130.4|2130.1|2130.5|2130.2|2130.2|2129.9|20
1723814160000|2024-08-16 13:16:00|2130.5|2130.2|2130.6|2130.3|2130.6|2130.3|2130.4|2130.1|4
1723814170000|2024-08-16 13:16:10|2130.2|2129.9|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|17
1723814180000|2024-08-16 13:16:20|2130.1|2129.8|2129.9|2129.6|2130.1|2129.8|2129.9|2129.6|2
1723814190000|2024-08-16 13:16:30|2129.8|2129.5|2129.9|2129.6|2129.9|2129.6|2129.8|2129.5|8
1723814200000|2024-08-16 13:16:40|2130|2129.7|2130.1|2129.8|2130.4|2130.1|2130|2129.7|26
1723814210000|2024-08-16 13:16:50|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|1
1723814220000|2024-08-16 13:17:00|2130.1|2129.8|2130.4|2130.1|2130.5|2130.2|2130.1|2129.8|12
1723814230000|2024-08-16 13:17:10|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|1
1723814240000|2024-08-16 13:17:20|2130.1|2129.8|2130.5|2130.2|2130.5|2130.2|2130.1|2129.8|5
1723814250000|2024-08-16 13:17:30|2130.6|2130.3|2130.4|2130.1|2130.7|2130.4|2130.4|2130.1|10
1723814260000|2024-08-16 13:17:40|2130.5|2130.2|2130.3|2130|2130.5|2130.2|2130.3|2130|16
1723814270000|2024-08-16 13:17:50|2130.5|2130.2|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|38
1723814280000|2024-08-16 13:18:00|2130|2129.7|2130.3|2130|2130.3|2130|2130|2129.7|26
1723814290000|2024-08-16 13:18:10|2130.2|2129.9|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|8
1723814300000|2024-08-16 13:18:20|2130.3|2130|2130.5|2130.2|2130.5|2130.2|2130.3|2130|5
1723814310000|2024-08-16 13:18:30|2130.6|2130.3|2130.7|2130.4|2130.7|2130.4|2130.6|2130.3|3
1723814320000|2024-08-16 13:18:40|||||||||2
1723814330000|2024-08-16 13:18:50|2130.8|2130.5|2130.4|2130.1|2130.9|2130.6|2130.4|2130.1|25
1723814340000|2024-08-16 13:19:00|2130.5|2130.2|2130.4|2130.1|2130.6|2130.3|2130.4|2130.1|1
1723814350000|2024-08-16 13:19:10|2130.3|2130|2130.3|2130|2130.3|2130|2130.1|2129.8|10
1723814360000|2024-08-16 13:19:20|2130.2|2129.9|2130.3|2130|2130.6|2130.3|2130.2|2129.9|6
1723814370000|2024-08-16 13:19:30|2130.4|2130.1|2130.5|2130.2|2130.7|2130.4|2130.3|2130|4
1723814380000|2024-08-16 13:19:40|2130.7|2130.4|2131|2130.7|2131|2130.7|2130.7|2130.4|27
1723814390000|2024-08-16 13:19:50|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|2131.1|2130.8|14
1723814400000|2024-08-16 13:20:00|2131|2130.7|2130.8|2130.5|2131|2130.7|2130.7|2130.4|10
1723814410000|2024-08-16 13:20:10|2130.9|2130.6|2130.8|2130.5|2130.9|2130.6|2130.7|2130.4|7
1723814420000|2024-08-16 13:20:20|2130.7|2130.4|2130.6|2130.3|2130.8|2130.5|2130.6|2130.3|5
1723814430000|2024-08-16 13:20:30|2130.8|2130.5|2130.8|2130.5|2130.9|2130.6|2130.8|2130.5|7
1723814440000|2024-08-16 13:20:40|2130.9|2130.6|2131.1|2130.8|2131.1|2130.8|2130.9|2130.6|2
1723814450000|2024-08-16 13:20:50|2131|2130.7|2130.8|2130.5|2131|2130.7|2130.7|2130.4|7
1723814460000|2024-08-16 13:21:00|2130.7|2130.4|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|12
1723814470000|2024-08-16 13:21:10|2130.6|2130.3|2130.5|2130.2|2130.7|2130.4|2130.5|2130.2|9
1723814480000|2024-08-16 13:21:20|2130.4|2130.1|2130.1|2129.8|2130.4|2130.1|2130.1|2129.8|14
1723814490000|2024-08-16 13:21:30|2130|2129.7|2130.3|2130|2130.4|2130.1|2130|2129.7|23
1723814500000|2024-08-16 13:21:40|2130.4|2130.1|2130.6|2130.3|2130.7|2130.4|2130.3|2130|6
1723814510000|2024-08-16 13:21:50|2130.5|2130.2|2130.6|2130.3|2130.7|2130.4|2130.4|2130.1|6
1723814520000|2024-08-16 13:22:00|2130.5|2130.2|2130.4|2130.1|2130.7|2130.4|2130.4|2130.1|12
1723814530000|2024-08-16 13:22:10|2130.3|2130|2130.2|2129.9|2130.3|2130|2130.2|2129.9|17
1723814540000|2024-08-16 13:22:20|2130.3|2130|2130.4|2130.1|2130.6|2130.3|2130.3|2130|13
1723814550000|2024-08-16 13:22:30|2130.3|2130|2130|2129.7|2130.3|2130|2130|2129.7|9
1723814560000|2024-08-16 13:22:40|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|10
1723814570000|2024-08-16 13:22:50|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|13
1723814580000|2024-08-16 13:23:00|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|1
1723814590000|2024-08-16 13:23:10|2130.4|2130.1|2130.2|2129.9|2130.5|2130.2|2130.2|2129.9|11
1723814600000|2024-08-16 13:23:20|2130.1|2129.8|2130.2|2129.9|2130.2|2129.9|2130.1|2129.8|18
1723814610000|2024-08-16 13:23:30|2130.3|2130|2130.1|2129.8|2130.3|2130|2130.1|2129.8|50
1723814620000|2024-08-16 13:23:40|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.1|2129.8|6
1723814630000|2024-08-16 13:23:50|2130.2|2129.9|2130.3|2130|2130.5|2130.2|2130.2|2129.9|22
1723814640000|2024-08-16 13:24:00|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|10
1723814650000|2024-08-16 13:24:10|2130.2|2129.9|2130.3|2130|2130.3|2130|2130.2|2129.9|5
1723814660000|2024-08-16 13:24:20|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|2130.4|2130.1|11
1723814670000|2024-08-16 13:24:30|2130.3|2130|2130.3|2130|2130.4|2130.1|2130.3|2130|6
1723814680000|2024-08-16 13:24:40|2130.5|2130.2|2130.3|2130|2130.5|2130.2|2130.3|2130|9
1723814690000|2024-08-16 13:24:50|2130.2|2129.9|2130.1|2129.8|2130.2|2129.9|2129.9|2129.6|29
1723814700000|2024-08-16 13:25:00|2130|2129.7|2130.6|2130.3|2130.7|2130.4|2130|2129.7|146
1723814710000|2024-08-16 13:25:10|2130.7|2130.4|2130.4|2130.1|2130.7|2130.4|2130.4|2130.1|14
1723814720000|2024-08-16 13:25:20|2130.3|2130|2130.8|2130.5|2130.8|2130.5|2130.3|2130|27
1723814730000|2024-08-16 13:25:30|2130.7|2130.4|2130.7|2130.4|2130.9|2130.6|2130.6|2130.3|31
1723814740000|2024-08-16 13:25:40|2130.6|2130.3|2129.7|2129.4|2130.6|2130.3|2129.7|2129.4|56
1723814750000|2024-08-16 13:25:50|2129.8|2129.5|2129.5|2129.2|2129.9|2129.6|2129.4|2129.1|24
1723814760000|2024-08-16 13:26:00|2129.6|2129.3|2128.9|2128.6|2129.9|2129.6|2128.9|2128.6|153
1723814770000|2024-08-16 13:26:10|2129|2128.7|2129.2|2128.9|2129.2|2128.9|2128.9|2128.6|8
1723814780000|2024-08-16 13:26:20|2129.4|2129.1|2129.9|2129.6|2129.9|2129.6|2129.4|2129.1|15
1723814790000|2024-08-16 13:26:30|2130|2129.7|2129.9|2129.6|2130.2|2129.9|2129.9|2129.6|16
1723814800000|2024-08-16 13:26:40|2129.8|2129.5|2128.8|2128.5|2129.8|2129.5|2128.8|2128.5|37
1723814810000|2024-08-16 13:26:50|2128.9|2128.6|2128.4|2128.1|2128.9|2128.6|2128.4|2128.1|70
1723814820000|2024-08-16 13:27:00|2128.5|2128.2|2128.1|2127.8|2128.5|2128.2|2128.1|2127.8|30
1723814830000|2024-08-16 13:27:10|2128|2127.7|2128.3|2128|2128.3|2128|2128|2127.7|27
1723814840000|2024-08-16 13:27:20|2128.1|2127.8|2128|2127.7|2128.2|2127.9|2128|2127.7|21
1723814850000|2024-08-16 13:27:30|2128.1|2127.8|2127.3|2127|2128.2|2127.9|2127.2|2126.9|66
1723814860000|2024-08-16 13:27:40|2127.5|2127.2|2129|2128.7|2129.2|2128.9|2127.5|2127.2|98
1723814870000|2024-08-16 13:27:50|2129.1|2128.8|2129.3|2129|2129.3|2129|2129|2128.7|31
1723814880000|2024-08-16 13:28:00|2128.8|2128.5|2128.2|2127.9|2129.1|2128.8|2128.2|2127.9|54
1723814890000|2024-08-16 13:28:10|2128.1|2127.8|2128|2127.7|2128.2|2127.9|2127.7|2127.4|49
1723814900000|2024-08-16 13:28:20|2128.1|2127.8|2127.7|2127.4|2128.1|2127.8|2127.7|2127.4|30
1723814910000|2024-08-16 13:28:30|2127.6|2127.3|2127.3|2127|2127.6|2127.3|2127.3|2127|27
1723814920000|2024-08-16 13:28:40|2127.1|2126.8|2127.9|2127.6|2127.9|2127.6|2127|2126.7|93
1723814930000|2024-08-16 13:28:50|2128.1|2127.8|2128.1|2127.8|2128.5|2128.2|2128|2127.7|46
1723814940000|2024-08-16 13:29:00|2128|2127.7|2128.3|2128|2128.3|2128|2127.6|2127.3|83
1723814950000|2024-08-16 13:29:10|2128.5|2128.2|2129.5|2129.2|2129.5|2129.2|2128.5|2128.2|80
1723814960000|2024-08-16 13:29:20|2129.7|2129.4|2129.6|2129.3|2129.9|2129.6|2129.4|2129.1|113
1723814970000|2024-08-16 13:29:30|2129.9|2129.6|2131.1|2130.8|2131.5|2131.2|2129.9|2129.6|250
1723814980000|2024-08-16 13:29:40|2131|2130.7|2131.8|2131.5|2131.8|2131.5|2131|2130.7|135
1723814990000|2024-08-16 13:29:50|2131.4|2131.1|2131.1|2130.8|2131.9|2131.6|2131.1|2130.8|238
1723815000000|2024-08-16 13:30:00|2131.4|2131.1|2132.1|2131.8|2134.1|2133.8|2131.4|2131.1|1029
1723815010000|2024-08-16 13:30:10|2132.2|2131.9|2132|2131.7|2133.2|2132.9|2131.9|2131.6|711
1723815020000|2024-08-16 13:30:20|2131.9|2131.6|2133.7|2133.4|2134.1|2133.8|2131.4|2131.1|403
1723815030000|2024-08-16 13:30:30|2133.8|2133.5|2132.9|2132.6|2134.5|2134.2|2132.7|2132.4|240
1723815040000|2024-08-16 13:30:40|2132.7|2132.4|2134.7|2134.4|2134.8|2134.5|2132.7|2132.4|268
1723815050000|2024-08-16 13:30:50|2134.6|2134.3|2134.1|2133.8|2134.8|2134.5|2133.9|2133.6|291
1723815060000|2024-08-16 13:31:00|2134|2133.7|2134|2133.7|2134.1|2133.8|2132.5|2132.2|335
1723815070000|2024-08-16 13:31:10|2134.3|2134|2135.2|2134.9|2135.2|2134.9|2134|2133.7|284
1723815080000|2024-08-16 13:31:20|2135.1|2134.8|2135.4|2135.1|2135.7|2135.4|2134.3|2134|220
1723815090000|2024-08-16 13:31:30|2135.3|2135|2135.1|2134.8|2135.8|2135.5|2135|2134.7|197
1723815100000|2024-08-16 13:31:40|2135.2|2134.9|2135.4|2135.1|2135.7|2135.4|2134.8|2134.5|219
1723815110000|2024-08-16 13:31:50|2135.3|2135|2135.2|2134.9|2135.8|2135.5|2135|2134.7|145
1723815120000|2024-08-16 13:32:00|2135.3|2135|2136.1|2135.8|2136.2|2135.9|2134.8|2134.5|314
1723815130000|2024-08-16 13:32:10|2136.2|2135.9|2136.4|2136.1|2136.5|2136.2|2136.1|2135.8|206
1723815140000|2024-08-16 13:32:20|2136.5|2136.2|2135.7|2135.4|2136.9|2136.6|2135.3|2135|309
1723815150000|2024-08-16 13:32:30|2135.6|2135.3|2136.1|2135.8|2136.6|2136.3|2135.6|2135.3|123
1723815160000|2024-08-16 13:32:40|2136.3|2136|2134.6|2134.3|2136.3|2136|2134.6|2134.3|138
1723815170000|2024-08-16 13:32:50|2134.1|2133.8|2135|2134.7|2135|2134.7|2133.7|2133.4|143
1723815180000|2024-08-16 13:33:00|2135.1|2134.8|2136.2|2135.9|2136.2|2135.9|2134.8|2134.5|182
1723815190000|2024-08-16 13:33:10|2136|2135.7|2135|2134.7|2136|2135.7|2134.9|2134.6|118
1723815200000|2024-08-16 13:33:20|2135.1|2134.8|2134.7|2134.4|2135.2|2134.9|2134.3|2134|108
1723815210000|2024-08-16 13:33:30|2134.6|2134.3|2134.1|2133.8|2134.7|2134.4|2134|2133.7|91
1723815220000|2024-08-16 13:33:40|2134.2|2133.9|2134.6|2134.3|2134.8|2134.5|2133.3|2133|194
1723815230000|2024-08-16 13:33:50|2134.5|2134.2|2135.5|2135.2|2135.5|2135.2|2134.5|2134.2|121
1723815240000|2024-08-16 13:34:00|2135.2|2134.9|2134.6|2134.3|2135.2|2134.9|2134.4|2134.1|95
1723815250000|2024-08-16 13:34:10|2134.7|2134.4|2133.6|2133.3|2134.7|2134.4|2133.4|2133.1|133
1723815260000|2024-08-16 13:34:20|2133.5|2133.2|2133.2|2132.9|2133.5|2133.2|2133|2132.7|123
1723815270000|2024-08-16 13:34:30|2133.1|2132.8|2134.2|2133.9|2134.4|2134.1|2133|2132.7|125
1723815280000|2024-08-16 13:34:40|2133.8|2133.5|2134.9|2134.6|2135|2134.7|2133.5|2133.2|73
1723815290000|2024-08-16 13:34:50|2134.6|2134.3|2133.7|2133.4|2134.7|2134.4|2133.6|2133.3|116
1723815300000|2024-08-16 13:35:00|2133.8|2133.5|2133.7|2133.4|2134.1|2133.8|2132.8|2132.5|121
1723815310000|2024-08-16 13:35:10|2133.8|2133.5|2134.4|2134.1|2135|2134.7|2133.8|2133.5|115
1723815320000|2024-08-16 13:35:20|2134.5|2134.2|2135.6|2135.3|2136.1|2135.8|2134.4|2134.1|102
1723815330000|2024-08-16 13:35:30|2135.5|2135.2|2136.1|2135.8|2136.2|2135.9|2135.2|2134.9|136
1723815340000|2024-08-16 13:35:40|2136.2|2135.9|2138.5|2138.2|2138.6|2138.3|2136.2|2135.9|320
1723815350000|2024-08-16 13:35:50|2138.8|2138.5|2136.9|2136.6|2139|2138.7|2136.9|2136.6|204
1723815360000|2024-08-16 13:36:00|2137.1|2136.8|2137.7|2137.4|2137.7|2137.4|2137|2136.7|129
1723815370000|2024-08-16 13:36:10|2137.6|2137.3|2138|2137.7|2138.2|2137.9|2137|2136.7|73
1723815380000|2024-08-16 13:36:20|2137.9|2137.6|2138.2|2137.9|2138.2|2137.9|2137.2|2136.9|184
1723815390000|2024-08-16 13:36:30|2138.1|2137.8|2138.8|2138.5|2139|2138.7|2137.9|2137.6|95
1723815400000|2024-08-16 13:36:40|2138.9|2138.6|2139.1|2138.8|2139.2|2138.9|2138.1|2137.8|114
1723815410000|2024-08-16 13:36:50|2139.3|2139|2138.3|2138|2139.4|2139.1|2138.1|2137.8|211
1723815420000|2024-08-16 13:37:00|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.3|2137|138
1723815430000|2024-08-16 13:37:10|2138|2137.7|2136.9|2136.6|2138.1|2137.8|2136.9|2136.6|78
1723815440000|2024-08-16 13:37:20|2136.8|2136.5|2138.7|2138.4|2138.8|2138.5|2136.7|2136.4|124
1723815450000|2024-08-16 13:37:30|2138.8|2138.5|2137.8|2137.5|2138.9|2138.6|2137.7|2137.4|81
1723815460000|2024-08-16 13:37:40|2138.1|2137.8|2139.8|2139.5|2139.8|2139.5|2137.9|2137.6|129
1723815470000|2024-08-16 13:37:50|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2139.4|2139.1|98
1723815480000|2024-08-16 13:38:00|2139.9|2139.6|2141|2140.7|2141.3|2141|2139.9|2139.6|164
1723815490000|2024-08-16 13:38:10|2140.9|2140.6|2140.7|2140.4|2141.2|2140.9|2140.7|2140.4|83
1723815500000|2024-08-16 13:38:20|2140.9|2140.6|2140.5|2140.2|2140.9|2140.6|2140.2|2139.9|68
1723815510000|2024-08-16 13:38:30|2140.6|2140.3|2140.7|2140.4|2140.8|2140.5|2140|2139.7|83
1723815520000|2024-08-16 13:38:40|2140.8|2140.5|2140.7|2140.4|2141.3|2141|2140.7|2140.4|87
1723815530000|2024-08-16 13:38:50|2140.8|2140.5|2141.5|2141.2|2141.7|2141.4|2140.8|2140.5|79
1723815540000|2024-08-16 13:39:00|2141.3|2141|2141|2140.7|2141.3|2141|2140.7|2140.4|84
1723815550000|2024-08-16 13:39:10|2140.9|2140.6|2141.4|2141.1|2141.6|2141.3|2140.4|2140.1|108
1723815560000|2024-08-16 13:39:20|2141.5|2141.2|2141.7|2141.4|2142|2141.7|2141.1|2140.8|78
1723815570000|2024-08-16 13:39:30|2141.6|2141.3|2142.2|2141.9|2142.4|2142.1|2141.6|2141.3|119
1723815580000|2024-08-16 13:39:40|2142.3|2142|2141.5|2141.2|2142.3|2142|2141.3|2141|96
1723815590000|2024-08-16 13:39:50|2141.4|2141.1|2140.8|2140.5|2141.4|2141.1|2140.5|2140.2|71
1723815600000|2024-08-16 13:40:00|2141|2140.7|2140.4|2140.1|2141|2140.7|2140.1|2139.8|94
1723815610000|2024-08-16 13:40:10|2140.6|2140.3|2141.1|2140.8|2141.4|2141.1|2140.6|2140.3|122
1723815620000|2024-08-16 13:40:20|2141.2|2140.9|2141.7|2141.4|2142|2141.7|2141.1|2140.8|84
1723815630000|2024-08-16 13:40:30|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.5|2141.2|64
1723815640000|2024-08-16 13:40:40|2142.1|2141.8|2142.4|2142.1|2142.4|2142.1|2141.8|2141.5|55
1723815650000|2024-08-16 13:40:50|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.1|2141.8|79
1723815660000|2024-08-16 13:41:00|2142.7|2142.4|2143.5|2143.2|2143.6|2143.3|2142.2|2141.9|133
1723815670000|2024-08-16 13:41:10|2143.6|2143.3|2143.8|2143.5|2144|2143.7|2143.3|2143|114
1723815680000|2024-08-16 13:41:20|2143.9|2143.6|2143.9|2143.6|2144.3|2144|2143.8|2143.5|68
1723815690000|2024-08-16 13:41:30|2143.8|2143.5|2144.2|2143.9|2144.3|2144|2143.1|2142.8|85
1723815700000|2024-08-16 13:41:40|2144.3|2144|2143.3|2143|2144.3|2144|2143.3|2143|90
1723815710000|2024-08-16 13:41:50|2143.2|2142.9|2144.1|2143.8|2144.1|2143.8|2142.6|2142.3|70
1723815720000|2024-08-16 13:42:00|2144|2143.7|2144.5|2144.2|2144.6|2144.3|2143.9|2143.6|83
1723815730000|2024-08-16 13:42:10|2144.4|2144.1|2145.1|2144.8|2145.1|2144.8|2144.4|2144.1|53
1723815740000|2024-08-16 13:42:20|2145.3|2145|2146|2145.7|2146.2|2145.9|2145.1|2144.8|252
1723815750000|2024-08-16 13:42:30|2146.1|2145.8|2147|2146.7|2147.2|2146.9|2146.1|2145.8|185
1723815760000|2024-08-16 13:42:40|2146.9|2146.6|2147|2146.7|2147.7|2147.4|2146.9|2146.6|185
1723815770000|2024-08-16 13:42:50|2147.2|2146.9|2147.1|2146.8|2147.5|2147.2|2146.7|2146.4|156
1723815780000|2024-08-16 13:43:00|2147.2|2146.9|2147.4|2147.1|2147.6|2147.3|2147|2146.7|138
1723815790000|2024-08-16 13:43:10|2147.6|2147.3|2146.9|2146.6|2147.6|2147.3|2146.7|2146.4|157
1723815800000|2024-08-16 13:43:20|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.4|2146.1|137
1723815810000|2024-08-16 13:43:30|2146.8|2146.5|2145.7|2145.4|2147.4|2147.1|2145.7|2145.4|305
1723815820000|2024-08-16 13:43:40|2146.1|2145.8|2146.3|2146|2146.6|2146.3|2146|2145.7|152
1723815830000|2024-08-16 13:43:50|2146.4|2146.1|2145.3|2145|2146.6|2146.3|2144.4|2144.1|275
1723815840000|2024-08-16 13:44:00|2145.5|2145.2|2145|2144.7|2145.6|2145.3|2144.7|2144.4|76
1723815850000|2024-08-16 13:44:10|2145.1|2144.8|2145|2144.7|2145.2|2144.9|2144.1|2143.8|141
1723815860000|2024-08-16 13:44:20|2145.2|2144.9|2145.2|2144.9|2145.7|2145.4|2144.6|2144.3|61
1723815870000|2024-08-16 13:44:30|2145.3|2145|2145.4|2145.1|2145.7|2145.4|2144.9|2144.6|60
1723815880000|2024-08-16 13:44:40|2145.6|2145.3|2144.5|2144.2|2145.8|2145.5|2144.3|2144|73
1723815890000|2024-08-16 13:44:50|2144.7|2144.4|2145.4|2145.1|2145.4|2145.1|2144.6|2144.3|42
1723815900000|2024-08-16 13:45:00|2145.5|2145.2|2145.1|2144.8|2146|2145.7|2145|2144.7|81
1723815910000|2024-08-16 13:45:10|2144.9|2144.6|2144.4|2144.1|2145.3|2145|2144.4|2144.1|62
1723815920000|2024-08-16 13:45:20|2144.6|2144.3|2145.6|2145.3|2145.6|2145.3|2144.3|2144|77
1723815930000|2024-08-16 13:45:30|2145.3|2145|2145|2144.7|2145.6|2145.3|2145|2144.7|155
1723815940000|2024-08-16 13:45:40|2145.1|2144.8|2144.2|2143.9|2145.4|2145.1|2144.2|2143.9|127
1723815950000|2024-08-16 13:45:50|2144|2143.7|2144.6|2144.3|2144.8|2144.5|2144|2143.7|67
1723815960000|2024-08-16 13:46:00|2144.4|2144.1|2144|2143.7|2144.6|2144.3|2143.9|2143.6|68
1723815970000|2024-08-16 13:46:10|2143.9|2143.6|2143.9|2143.6|2144|2143.7|2143.5|2143.2|85
1723815980000|2024-08-16 13:46:20|2144.3|2144|2144.4|2144.1|2144.9|2144.6|2144|2143.7|114
1723815990000|2024-08-16 13:46:30|2144.5|2144.2|2144.2|2143.9|2145.1|2144.8|2144.1|2143.8|61
1723816000000|2024-08-16 13:46:40|2144.1|2143.8|2142.2|2141.9|2144.1|2143.8|2142.2|2141.9|125
1723816010000|2024-08-16 13:46:50|2142.3|2142|2143.1|2142.8|2143.1|2142.8|2142.2|2141.9|41
1723816020000|2024-08-16 13:47:00|2143.2|2142.9|2144.3|2144|2144.3|2144|2143|2142.7|71
1723816030000|2024-08-16 13:47:10|2144.2|2143.9|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|67
1723816040000|2024-08-16 13:47:20|2144|2143.7|2143.2|2142.9|2144.3|2144|2143.2|2142.9|87
1723816050000|2024-08-16 13:47:30|2143.4|2143.1|2143.3|2143|2143.9|2143.6|2142.9|2142.6|66
1723816060000|2024-08-16 13:47:40|2143.2|2142.9|2143.4|2143.1|2143.7|2143.4|2143.1|2142.8|81
1723816070000|2024-08-16 13:47:50|2143.5|2143.2|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|66
1723816080000|2024-08-16 13:48:00|2143.4|2143.1|2142.5|2142.2|2143.7|2143.4|2142|2141.7|112
1723816090000|2024-08-16 13:48:10|2142.6|2142.3|2143.5|2143.2|2143.6|2143.3|2142.6|2142.3|108
1723816100000|2024-08-16 13:48:20|2143.6|2143.3|2143.3|2143|2144|2143.7|2143.3|2143|78
1723816110000|2024-08-16 13:48:30|2143.4|2143.1|2143.5|2143.2|2143.8|2143.5|2143|2142.7|74
1723816120000|2024-08-16 13:48:40|2143.4|2143.1|2144.2|2143.9|2144.4|2144.1|2143|2142.7|170
1723816130000|2024-08-16 13:48:50|2144.1|2143.8|2143|2142.7|2144.1|2143.8|2142.8|2142.5|76
1723816140000|2024-08-16 13:49:00|2142.9|2142.6|2144.1|2143.8|2144.2|2143.9|2142.9|2142.6|123
1723816150000|2024-08-16 13:49:10|2144|2143.7|2144.1|2143.8|2144.7|2144.4|2143.9|2143.6|110
1723816160000|2024-08-16 13:49:20|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.3|2143|109
1723816170000|2024-08-16 13:49:30|2143.9|2143.6|2145.3|2145|2145.3|2145|2143.9|2143.6|94
1723816180000|2024-08-16 13:49:40|2145.2|2144.9|2145.6|2145.3|2145.6|2145.3|2145|2144.7|89
1723816190000|2024-08-16 13:49:50|2145.7|2145.4|2144.5|2144.2|2146.2|2145.9|2144.4|2144.1|183
1723816200000|2024-08-16 13:50:00|2144.4|2144.1|2144.8|2144.5|2145|2144.7|2144.2|2143.9|93
1723816210000|2024-08-16 13:50:10|2144.7|2144.4|2144.9|2144.6|2145.3|2145|2144.4|2144.1|85
1723816220000|2024-08-16 13:50:20|2145.3|2145|2145.6|2145.3|2145.9|2145.6|2145.2|2144.9|103
1723816230000|2024-08-16 13:50:30|2145.5|2145.2|2146.9|2146.6|2147.5|2147.2|2145.5|2145.2|245
1723816240000|2024-08-16 13:50:40|2147|2146.7|2146.1|2145.8|2147|2146.7|2145.7|2145.4|102
1723816250000|2024-08-16 13:50:50|2146|2145.7|2145.7|2145.4|2146|2145.7|2145.7|2145.4|86
1723816260000|2024-08-16 13:51:00|2145.6|2145.3|2146.5|2146.2|2146.5|2146.2|2145.5|2145.2|81
1723816270000|2024-08-16 13:51:10|2146.6|2146.3|2147.1|2146.8|2147.4|2147.1|2146.4|2146.1|109
1723816280000|2024-08-16 13:51:20|2147|2146.7|2146.9|2146.6|2147.3|2147|2146.8|2146.5|94
1723816290000|2024-08-16 13:51:30|2146.8|2146.5|2147.7|2147.4|2147.7|2147.4|2146.2|2145.9|151
1723816300000|2024-08-16 13:51:40|2147.6|2147.3|2147.6|2147.3|2147.7|2147.4|2147.3|2147|86
1723816310000|2024-08-16 13:51:50|2147.7|2147.4|2147.5|2147.2|2147.9|2147.6|2147.4|2147.1|63
1723816320000|2024-08-16 13:52:00|2147.4|2147.1|2147.8|2147.5|2148|2147.7|2147.2|2146.9|88
1723816330000|2024-08-16 13:52:10|2147.7|2147.4|2148.2|2147.9|2148.2|2147.9|2147.7|2147.4|67
1723816340000|2024-08-16 13:52:20|2148.3|2148|2148.4|2148.1|2148.6|2148.3|2148.1|2147.8|251
1723816350000|2024-08-16 13:52:30|2148.5|2148.2|2148.8|2148.5|2148.8|2148.5|2148.3|2148|43
1723816360000|2024-08-16 13:52:40|2148.7|2148.4|2149.5|2149.2|2149.8|2149.5|2148.7|2148.4|103
1723816370000|2024-08-16 13:52:50|2149.4|2149.1|2150.8|2150.5|2150.8|2150.5|2149.4|2149.1|247
1723816380000|2024-08-16 13:53:00|2151|2150.7|2150.4|2150.1|2151.3|2151|2149.8|2149.5|183
1723816390000|2024-08-16 13:53:10|2150.3|2150|2151|2150.7|2151|2150.7|2150.1|2149.8|66
1723816400000|2024-08-16 13:53:20|2151.1|2150.8|2150.8|2150.5|2151.3|2151|2150.7|2150.4|130
1723816410000|2024-08-16 13:53:30|2151|2150.7|2150.1|2149.8|2151|2150.7|2150.1|2149.8|97
1723816420000|2024-08-16 13:53:40|2150.2|2149.9|2148.9|2148.6|2150.3|2150|2148.9|2148.6|128
1723816430000|2024-08-16 13:53:50|2148.7|2148.4|2148.6|2148.3|2148.9|2148.6|2148.3|2148|255
1723816440000|2024-08-16 13:54:00|2148.5|2148.2|2148.6|2148.3|2148.9|2148.6|2148.1|2147.8|65
1723816450000|2024-08-16 13:54:10|2148.7|2148.4|2147.9|2147.6|2148.7|2148.4|2147.8|2147.5|60
1723816460000|2024-08-16 13:54:20|2147.8|2147.5|2148.7|2148.4|2148.9|2148.6|2147.8|2147.5|51
1723816470000|2024-08-16 13:54:30|2148.6|2148.3|2148.3|2148|2148.8|2148.5|2148.2|2147.9|50
1723816480000|2024-08-16 13:54:40|2148.2|2147.9|2148|2147.7|2148.5|2148.2|2147.9|2147.6|40
1723816490000|2024-08-16 13:54:50|2148.2|2147.9|2149.1|2148.8|2149.1|2148.8|2148.2|2147.9|59
1723816500000|2024-08-16 13:55:00|2148.9|2148.6|2148.5|2148.2|2149.1|2148.8|2148.1|2147.8|46
1723816510000|2024-08-16 13:55:10|2148.4|2148.1|2148.5|2148.2|2149|2148.7|2148.1|2147.8|20
1723816520000|2024-08-16 13:55:20|2148.4|2148.1|2148.6|2148.3|2148.7|2148.4|2148|2147.7|19
1723816530000|2024-08-16 13:55:30|2148.7|2148.4|2148.3|2148|2148.7|2148.4|2148|2147.7|18
1723816540000|2024-08-16 13:55:40|2148.2|2147.9|2148.5|2148.2|2148.6|2148.3|2148|2147.7|12
1723816550000|2024-08-16 13:55:50|2148.6|2148.3|2149.6|2149.3|2149.8|2149.5|2148.4|2148.1|43
1723816560000|2024-08-16 13:56:00|2149.4|2149.1|2149.3|2149|2150.4|2150.1|2149.3|2149|68
1723816570000|2024-08-16 13:56:10|2149.4|2149.1|2150.7|2150.4|2150.8|2150.5|2149.4|2149.1|87
1723816580000|2024-08-16 13:56:20|2150.8|2150.5|2152.5|2152.2|2152.5|2152.2|2150.7|2150.4|186
1723816590000|2024-08-16 13:56:30|2152.8|2152.5|2152.8|2152.5|2153|2152.7|2152.2|2151.9|165
1723816600000|2024-08-16 13:56:40|2152.7|2152.4|2152.7|2152.4|2152.8|2152.5|2151.9|2151.6|214
1723816610000|2024-08-16 13:56:50|2152.8|2152.5|2152.8|2152.5|2153|2152.7|2152.3|2152|293
1723816620000|2024-08-16 13:57:00|2152.9|2152.6|2153|2152.7|2153|2152.7|2152.4|2152.1|57
1723816630000|2024-08-16 13:57:10|2153.1|2152.8|2152.9|2152.6|2153.3|2153|2152.8|2152.5|128
1723816640000|2024-08-16 13:57:20|2153|2152.7|2152.6|2152.3|2153.1|2152.8|2152.2|2151.9|75
1723816650000|2024-08-16 13:57:30|2152.8|2152.5|2152.8|2152.5|2153|2152.7|2152.4|2152.1|43
1723816660000|2024-08-16 13:57:40|2152.6|2152.3|2152.6|2152.3|2152.7|2152.4|2152|2151.7|183
1723816670000|2024-08-16 13:57:50|2152.5|2152.2|2153|2152.7|2153.1|2152.8|2152.5|2152.2|118
1723816680000|2024-08-16 13:58:00|2153.1|2152.8|2153.8|2153.5|2153.8|2153.5|2153.1|2152.8|66
1723816690000|2024-08-16 13:58:10|2153.7|2153.4|2153.8|2153.5|2154.1|2153.8|2153.6|2153.3|77
1723816700000|2024-08-16 13:58:20|2153.9|2153.6|2152.5|2152.2|2154|2153.7|2152.2|2151.9|126
1723816710000|2024-08-16 13:58:30|2152.4|2152.1|2151.4|2151.1|2152.6|2152.3|2151.1|2150.8|148
1723816720000|2024-08-16 13:58:40|2151.5|2151.2|2151.7|2151.4|2151.7|2151.4|2151|2150.7|60
1723816730000|2024-08-16 13:58:50|2151.5|2151.2|2151.6|2151.3|2151.8|2151.5|2151.3|2151|27
1723816740000|2024-08-16 13:59:00|2151.5|2151.2|2150.9|2150.6|2151.5|2151.2|2150.2|2149.9|205
1723816750000|2024-08-16 13:59:10|2151|2150.7|2150.2|2149.9|2151.1|2150.8|2150.2|2149.9|31
1723816760000|2024-08-16 13:59:20|2149.9|2149.6|2150.1|2149.8|2150.1|2149.8|2149.6|2149.3|27
1723816770000|2024-08-16 13:59:30|2150.2|2149.9|2150.7|2150.4|2150.7|2150.4|2150|2149.7|36
1723816780000|2024-08-16 13:59:40|2150.9|2150.6|2151.1|2150.8|2151.1|2150.8|2150.6|2150.3|67
1723816790000|2024-08-16 13:59:50|2151.2|2150.9|2151.3|2151|2151.6|2151.3|2150.7|2150.4|73
1723816800000|2024-08-16 14:00:00|2151|2150.7|2153.1|2152.8|2153.1|2152.8|2150.2|2149.9|413
1723816810000|2024-08-16 14:00:10|2153.2|2152.9|2153.5|2153.2|2154.6|2154.3|2153.2|2152.9|204
1723816820000|2024-08-16 14:00:20|2153.6|2153.3|2155.3|2155|2155.3|2155|2153.6|2153.3|176
1723816830000|2024-08-16 14:00:30|2155.6|2155.3|2155.6|2155.3|2156.3|2156|2154.5|2154.2|258
1723816840000|2024-08-16 14:00:40|2155.7|2155.4|2156|2155.7|2156.1|2155.8|2154|2153.7|436
1723816850000|2024-08-16 14:00:50|2155.8|2155.5|2156.1|2155.8|2156.2|2155.9|2155.7|2155.4|115
1723816860000|2024-08-16 14:01:00|2156.2|2155.9|2155.5|2155.2|2156.3|2156|2155.1|2154.8|232
1723816870000|2024-08-16 14:01:10|2155.4|2155.1|2154.9|2154.6|2155.8|2155.5|2154.4|2154.1|154
1723816880000|2024-08-16 14:01:20|2154.8|2154.5|2155|2154.7|2155.2|2154.9|2154.6|2154.3|87
1723816890000|2024-08-16 14:01:30|2155.1|2154.8|2155.7|2155.4|2155.7|2155.4|2154.7|2154.4|79
1723816900000|2024-08-16 14:01:40|2155.6|2155.3|2155.1|2154.8|2155.9|2155.6|2155.1|2154.8|93
1723816910000|2024-08-16 14:01:50|2155.4|2155.1|2154.4|2154.1|2155.9|2155.6|2154.4|2154.1|68
1723816920000|2024-08-16 14:02:00|2154.6|2154.3|2155.6|2155.3|2155.6|2155.3|2154.3|2154|151
1723816930000|2024-08-16 14:02:10|2155.3|2155|2156.7|2156.4|2157.2|2156.9|2155.3|2155|239
1723816940000|2024-08-16 14:02:20|2156.6|2156.3|2155.5|2155.2|2156.8|2156.5|2155.4|2155.1|156
1723816950000|2024-08-16 14:02:30|2155.7|2155.4|2154.7|2154.4|2155.9|2155.6|2154.3|2154|131
1723816960000|2024-08-16 14:02:40|2154.8|2154.5|2153.4|2153.1|2154.8|2154.5|2153.4|2153.1|147
1723816970000|2024-08-16 14:02:50|2153.6|2153.3|2155.2|2154.9|2155.4|2155.1|2153.6|2153.3|84
1723816980000|2024-08-16 14:03:00|2155.3|2155|2154.3|2154|2155.3|2155|2154.1|2153.8|136
1723816990000|2024-08-16 14:03:10|2154.5|2154.2|2154.7|2154.4|2155|2154.7|2154.2|2153.9|72
1723817000000|2024-08-16 14:03:20|2154.8|2154.5|2154.4|2154.1|2155.1|2154.8|2154.3|2154|81
1723817010000|2024-08-16 14:03:30|2154.3|2154|2154.5|2154.2|2155|2154.7|2153.7|2153.4|100
1723817020000|2024-08-16 14:03:40|2154.4|2154.1|2154.1|2153.8|2154.5|2154.2|2153.7|2153.4|40
1723817030000|2024-08-16 14:03:50|2154|2153.7|2153.1|2152.8|2154|2153.7|2152.6|2152.3|108
1723817040000|2024-08-16 14:04:00|2153.2|2152.9|2152.5|2152.2|2153.6|2153.3|2152.4|2152.1|90
1723817050000|2024-08-16 14:04:10|2152.6|2152.3|2151.8|2151.5|2152.6|2152.3|2151.1|2150.8|130
1723817060000|2024-08-16 14:04:20|2151.9|2151.6|2151.8|2151.5|2152.6|2152.3|2151.4|2151.1|87
1723817070000|2024-08-16 14:04:30|2151.6|2151.3|2151.6|2151.3|2151.9|2151.6|2151.4|2151.1|82
1723817080000|2024-08-16 14:04:40|2151.5|2151.2|2150.8|2150.5|2151.9|2151.6|2150.8|2150.5|72
1723817090000|2024-08-16 14:04:50|2151.1|2150.8|2150.9|2150.6|2151.3|2151|2150.8|2150.5|59
1723817100000|2024-08-16 14:05:00|2151.1|2150.8|2149.4|2149.1|2151.1|2150.8|2149.2|2148.9|112
1723817110000|2024-08-16 14:05:10|2149.6|2149.3|2150.2|2149.9|2150.6|2150.3|2149.4|2149.1|136
1723817120000|2024-08-16 14:05:20|2150.1|2149.8|2151|2150.7|2151.3|2151|2150.1|2149.8|62
1723817130000|2024-08-16 14:05:30|2150.9|2150.6|2149.7|2149.4|2150.9|2150.6|2149.6|2149.3|49
1723817140000|2024-08-16 14:05:40|2149.3|2149|2148.2|2147.9|2149.4|2149.1|2148.2|2147.9|323
1723817150000|2024-08-16 14:05:50|2148.3|2148|2149.2|2148.9|2149.3|2149|2148.3|2148|68
1723817160000|2024-08-16 14:06:00|2149.1|2148.8|2148.9|2148.6|2149.1|2148.8|2148.1|2147.8|90
1723817170000|2024-08-16 14:06:10|2148.6|2148.3|2149.2|2148.9|2149.4|2149.1|2148.6|2148.3|121
1723817180000|2024-08-16 14:06:20|2149|2148.7|2149.9|2149.6|2150.3|2150|2149|2148.7|51
1723817190000|2024-08-16 14:06:30|2149.7|2149.4|2151|2150.7|2151|2150.7|2149.7|2149.4|171
1723817200000|2024-08-16 14:06:40|2151.1|2150.8|2151.4|2151.1|2151.5|2151.2|2150.7|2150.4|207
1723817210000|2024-08-16 14:06:50|2151.1|2150.8|2151.3|2151|2151.5|2151.2|2150.3|2150|142
1723817220000|2024-08-16 14:07:00|2151.5|2151.2|2152.7|2152.4|2152.9|2152.6|2151.4|2151.1|133
1723817230000|2024-08-16 14:07:10|2152.6|2152.3|2151.6|2151.3|2152.7|2152.4|2150.6|2150.3|95
1723817240000|2024-08-16 14:07:20|2151.5|2151.2|2151.1|2150.8|2151.6|2151.3|2150.5|2150.2|40
1723817250000|2024-08-16 14:07:30|2151|2150.7|2150.9|2150.6|2151.3|2151|2150.7|2150.4|22
1723817260000|2024-08-16 14:07:40|2150.6|2150.3|2150.5|2150.2|2150.7|2150.4|2150.4|2150.1|33
1723817270000|2024-08-16 14:07:50|2150.6|2150.3|2150|2149.7|2150.6|2150.3|2149.7|2149.4|96
1723817280000|2024-08-16 14:08:00|2149.8|2149.5|2149.6|2149.3|2149.8|2149.5|2149.3|2149|49
1723817290000|2024-08-16 14:08:10|2149.4|2149.1|2148.5|2148.2|2149.5|2149.2|2148.5|2148.2|51
1723817300000|2024-08-16 14:08:20|2148.4|2148.1|2147.1|2146.8|2148.4|2148.1|2147.1|2146.8|311
1723817310000|2024-08-16 14:08:30|2146.9|2146.6|2146|2145.7|2147|2146.7|2145.9|2145.6|224
1723817320000|2024-08-16 14:08:40|2145.9|2145.6|2146.7|2146.4|2146.7|2146.4|2145.9|2145.6|68
1723817330000|2024-08-16 14:08:50|2146.8|2146.5|2146.6|2146.3|2147.1|2146.8|2146.5|2146.2|54
1723817340000|2024-08-16 14:09:00|2146.5|2146.2|2145.9|2145.6|2147.2|2146.9|2145.8|2145.5|107
1723817350000|2024-08-16 14:09:10|2145.8|2145.5|2145.5|2145.2|2146|2145.7|2145.4|2145.1|106
1723817360000|2024-08-16 14:09:20|2145.3|2145|2145.9|2145.6|2146.5|2146.2|2145.3|2145|152
1723817370000|2024-08-16 14:09:30|2146|2145.7|2144.5|2144.2|2146.1|2145.8|2144.5|2144.2|146
1723817380000|2024-08-16 14:09:40|2144.9|2144.6|2145.7|2145.4|2145.7|2145.4|2144.7|2144.4|170
1723817390000|2024-08-16 14:09:50|2146|2145.7|2145.4|2145.1|2146|2145.7|2144.8|2144.5|180
1723817400000|2024-08-16 14:10:00|2144.8|2144.5|2144.5|2144.2|2144.9|2144.6|2144|2143.7|124
1723817410000|2024-08-16 14:10:10|2144.7|2144.4|2145.6|2145.3|2146.4|2146.1|2144.4|2144.1|159
1723817420000|2024-08-16 14:10:20|2145.4|2145.1|2145|2144.7|2145.6|2145.3|2144.6|2144.3|58
1723817430000|2024-08-16 14:10:30|2145.1|2144.8|2144.8|2144.5|2145.3|2145|2144.7|2144.4|32
1723817440000|2024-08-16 14:10:40|2144.9|2144.6|2145.2|2144.9|2145.4|2145.1|2144.6|2144.3|38
1723817450000|2024-08-16 14:10:50|2145.1|2144.8|2144.8|2144.5|2145.3|2145|2144.7|2144.4|55
1723817460000|2024-08-16 14:11:00|2144.7|2144.4|2145.5|2145.2|2145.5|2145.2|2144.3|2144|62
1723817470000|2024-08-16 14:11:10|2145.7|2145.4|2146.8|2146.5|2146.9|2146.6|2145.4|2145.1|102
1723817480000|2024-08-16 14:11:20|2146.9|2146.6|2146.8|2146.5|2147.4|2147.1|2146.5|2146.2|89
1723817490000|2024-08-16 14:11:30|2146.7|2146.4|2146.3|2146|2146.9|2146.6|2146.2|2145.9|85
1723817500000|2024-08-16 14:11:40|2146.2|2145.9|2145.6|2145.3|2146.3|2146|2145.2|2144.9|63
1723817510000|2024-08-16 14:11:50|2145.8|2145.5|2146.8|2146.5|2147.2|2146.9|2145.6|2145.3|117
1723817520000|2024-08-16 14:12:00|2146.6|2146.3|2145.9|2145.6|2146.8|2146.5|2145.6|2145.3|92
1723817530000|2024-08-16 14:12:10|2146|2145.7|2146|2145.7|2146|2145.7|2145.4|2145.1|67
1723817540000|2024-08-16 14:12:20|2145.8|2145.5|2145.1|2144.8|2145.9|2145.6|2145|2144.7|29
1723817550000|2024-08-16 14:12:30|2145.3|2145|2145.8|2145.5|2145.8|2145.5|2145.1|2144.8|27
1723817560000|2024-08-16 14:12:40|2145.6|2145.3|2146.8|2146.5|2147.2|2146.9|2145.4|2145.1|38
1723817570000|2024-08-16 14:12:50|2146.6|2146.3|2147.5|2147.2|2147.5|2147.2|2146.6|2146.3|46
1723817580000|2024-08-16 14:13:00|2147.7|2147.4|2146.8|2146.5|2147.8|2147.5|2146.6|2146.3|60
1723817590000|2024-08-16 14:13:10|2146.7|2146.4|2146.2|2145.9|2147.4|2147.1|2146.1|2145.8|32
1723817600000|2024-08-16 14:13:20|2146.1|2145.8|2146.7|2146.4|2146.7|2146.4|2145.9|2145.6|67
1723817610000|2024-08-16 14:13:30|2147|2146.7|2147|2146.7|2147.3|2147|2146.7|2146.4|21
1723817620000|2024-08-16 14:13:40|2147.1|2146.8|2146.8|2146.5|2147.5|2147.2|2146.8|2146.5|30
1723817630000|2024-08-16 14:13:50|2146.6|2146.3|2146.9|2146.6|2147.5|2147.2|2146.6|2146.3|23
1723817640000|2024-08-16 14:14:00|2147|2146.7|2145.7|2145.4|2147.3|2147|2145.5|2145.2|44
1723817650000|2024-08-16 14:14:10|2146|2145.7|2146.2|2145.9|2146.2|2145.9|2145.5|2145.2|32
1723817660000|2024-08-16 14:14:20|2146.3|2146|2144.9|2144.6|2146.4|2146.1|2144.9|2144.6|22
1723817670000|2024-08-16 14:14:30|2145.4|2145.1|2145.4|2145.1|2145.5|2145.2|2145|2144.7|49
1723817680000|2024-08-16 14:14:40|2145.6|2145.3|2145.3|2145|2145.8|2145.5|2145.2|2144.9|25
1723817690000|2024-08-16 14:14:50|2145.1|2144.8|2145.2|2144.9|2145.4|2145.1|2144.9|2144.6|23
1723817700000|2024-08-16 14:15:00|2145.3|2145|2145.7|2145.4|2146.1|2145.8|2145.2|2144.9|45
1723817710000|2024-08-16 14:15:10|2145.6|2145.3|2145.2|2144.9|2145.6|2145.3|2144.8|2144.5|21
1723817720000|2024-08-16 14:15:20|2145.4|2145.1|2145.1|2144.8|2145.8|2145.5|2144.9|2144.6|64
1723817730000|2024-08-16 14:15:30|2145|2144.7|2144.7|2144.4|2145|2144.7|2144.7|2144.4|46
1723817740000|2024-08-16 14:15:40|2144.8|2144.5|2144.2|2143.9|2145|2144.7|2144.2|2143.9|34
1723817750000|2024-08-16 14:15:50|2144.4|2144.1|2144.3|2144|2144.4|2144.1|2143.8|2143.5|89
1723817760000|2024-08-16 14:16:00|2144.4|2144.1|2145.6|2145.3|2146|2145.7|2144.4|2144.1|91
1723817770000|2024-08-16 14:16:10|2146|2145.7|2145.8|2145.5|2146|2145.7|2145.4|2145.1|54
1723817780000|2024-08-16 14:16:20|2145.7|2145.4|2145.6|2145.3|2145.9|2145.6|2145.3|2145|40
1723817790000|2024-08-16 14:16:30|2145.5|2145.2|2145.2|2144.9|2145.8|2145.5|2145.2|2144.9|58
1723817800000|2024-08-16 14:16:40|2145.3|2145|2144.8|2144.5|2145.7|2145.4|2144.8|2144.5|65
1723817810000|2024-08-16 14:16:50|2144.6|2144.3|2144|2143.7|2144.6|2144.3|2143.9|2143.6|66
1723817820000|2024-08-16 14:17:00|2143.9|2143.6|2143.9|2143.6|2144.3|2144|2143.3|2143|96
1723817830000|2024-08-16 14:17:10|2144|2143.7|2143.9|2143.6|2144.3|2144|2143.9|2143.6|84
1723817840000|2024-08-16 14:17:20|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.3|2143|65
1723817850000|2024-08-16 14:17:30|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.5|2143.2|24
1723817860000|2024-08-16 14:17:40|2143.8|2143.5|2143.9|2143.6|2144.1|2143.8|2143.6|2143.3|22
1723817870000|2024-08-16 14:17:50|2143.5|2143.2|2145|2144.7|2145|2144.7|2143.5|2143.2|82
1723817880000|2024-08-16 14:18:00|2145.1|2144.8|2144.4|2144.1|2145.1|2144.8|2144|2143.7|35
1723817890000|2024-08-16 14:18:10|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.3|2144|44
1723817900000|2024-08-16 14:18:20|2144.8|2144.5|2145.1|2144.8|2145.2|2144.9|2144.6|2144.3|83
1723817910000|2024-08-16 14:18:30|2145.3|2145|2144.6|2144.3|2145.6|2145.3|2144.6|2144.3|43
1723817920000|2024-08-16 14:18:40|2144.8|2144.5|2145.8|2145.5|2145.8|2145.5|2144.8|2144.5|24
1723817930000|2024-08-16 14:18:50|2145.9|2145.6|2145.3|2145|2146.1|2145.8|2145.1|2144.8|35
1723817940000|2024-08-16 14:19:00|2145.4|2145.1|2144.9|2144.6|2145.4|2145.1|2144.7|2144.4|51
1723817950000|2024-08-16 14:19:10|2145.1|2144.8|2145.1|2144.8|2145.3|2145|2144.5|2144.2|95
1723817960000|2024-08-16 14:19:20|2145.3|2145|2145.3|2145|2145.5|2145.2|2144.8|2144.5|38
1723817970000|2024-08-16 14:19:30|2145.1|2144.8|2145.9|2145.6|2145.9|2145.6|2144.9|2144.6|38
1723817980000|2024-08-16 14:19:40|2146|2145.7|2145.7|2145.4|2146.1|2145.8|2145.3|2145|40
1723817990000|2024-08-16 14:19:50|2145.8|2145.5|2146.2|2145.9|2146.5|2146.2|2145.6|2145.3|96
1723818000000|2024-08-16 14:20:00|2146.1|2145.8|2146.2|2145.9|2146.7|2146.4|2145.5|2145.2|82
1723818010000|2024-08-16 14:20:10|2146.1|2145.8|2146.3|2146|2146.8|2146.5|2145.6|2145.3|43
1723818020000|2024-08-16 14:20:20|2146.2|2145.9|2144.8|2144.5|2146.3|2146|2144.8|2144.5|87
1723818030000|2024-08-16 14:20:30|2144.9|2144.6|2144.5|2144.2|2144.9|2144.6|2144.2|2143.9|45
1723818040000|2024-08-16 14:20:40|2144.4|2144.1|2143.6|2143.3|2144.7|2144.4|2143.5|2143.2|168
1723818050000|2024-08-16 14:20:50|2143.7|2143.4|2144.1|2143.8|2144.2|2143.9|2143.6|2143.3|33
1723818060000|2024-08-16 14:21:00|2144.2|2143.9|2143.1|2142.8|2144.2|2143.9|2143.1|2142.8|91
1723818070000|2024-08-16 14:21:10|2143.3|2143|2142.6|2142.3|2143.5|2143.2|2142.5|2142.2|163
1723818080000|2024-08-16 14:21:20|2142.5|2142.2|2142.1|2141.8|2142.6|2142.3|2141.9|2141.6|140
1723818090000|2024-08-16 14:21:30|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2141.5|2141.2|223
1723818100000|2024-08-16 14:21:40|2142.5|2142.2|2141.8|2141.5|2142.6|2142.3|2141.8|2141.5|43
1723818110000|2024-08-16 14:21:50|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.6|2141.3|27
1723818120000|2024-08-16 14:22:00|2141.9|2141.6|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|64
1723818130000|2024-08-16 14:22:10|2142.1|2141.8|2141.7|2141.4|2142.2|2141.9|2141.7|2141.4|64
1723818140000|2024-08-16 14:22:20|2141.5|2141.2|2141.1|2140.8|2141.5|2141.2|2140.7|2140.4|161
1723818150000|2024-08-16 14:22:30|2141.2|2140.9|2141.2|2140.9|2141.6|2141.3|2141|2140.7|22
1723818160000|2024-08-16 14:22:40|2141|2140.7|2140.8|2140.5|2141.5|2141.2|2140.7|2140.4|31
1723818170000|2024-08-16 14:22:50|2140.9|2140.6|2141|2140.7|2141.2|2140.9|2140.7|2140.4|56
1723818180000|2024-08-16 14:23:00|2140.7|2140.4|2139.5|2139.2|2140.8|2140.5|2139.5|2139.2|200
1723818190000|2024-08-16 14:23:10|2139.6|2139.3|2139.5|2139.2|2139.7|2139.4|2139.4|2139.1|93
1723818200000|2024-08-16 14:23:20|2139.6|2139.3|2142.1|2141.8|2142.1|2141.8|2139.6|2139.3|107
1723818210000|2024-08-16 14:23:30|2142|2141.7|2141.3|2141|2142|2141.7|2141.1|2140.8|32
1723818220000|2024-08-16 14:23:40|2141.5|2141.2|2141.5|2141.2|2141.8|2141.5|2141.1|2140.8|69
1723818230000|2024-08-16 14:23:50|2141.4|2141.1|2141|2140.7|2141.6|2141.3|2141|2140.7|13
1723818240000|2024-08-16 14:24:00|2140.9|2140.6|2140.5|2140.2|2141.2|2140.9|2140.5|2140.2|37
1723818250000|2024-08-16 14:24:10|2140.4|2140.1|2140.2|2139.9|2140.7|2140.4|2140.1|2139.8|24
1723818260000|2024-08-16 14:24:20|2140.1|2139.8|2140.3|2140|2141.1|2140.8|2140|2139.7|37
1723818270000|2024-08-16 14:24:30|2140.2|2139.9|2140.1|2139.8|2140.4|2140.1|2139.8|2139.5|22
1723818280000|2024-08-16 14:24:40|2140.3|2140|2139.9|2139.6|2140.4|2140.1|2139.6|2139.3|41
1723818290000|2024-08-16 14:24:50|2139.8|2139.5|2139.8|2139.5|2139.9|2139.6|2139.7|2139.4|30
1723818300000|2024-08-16 14:25:00|2139.9|2139.6|2139.7|2139.4|2140.3|2140|2139.4|2139.1|63
1723818310000|2024-08-16 14:25:10|2139.6|2139.3|2139.2|2138.9|2139.9|2139.6|2139.2|2138.9|52
1723818320000|2024-08-16 14:25:20|2139.4|2139.1|2139.3|2139|2139.8|2139.5|2139.2|2138.9|74
1723818330000|2024-08-16 14:25:30|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.1|2138.8|30
1723818340000|2024-08-16 14:25:40|2139.4|2139.1|2140.1|2139.8|2140.2|2139.9|2139.2|2138.9|46
1723818350000|2024-08-16 14:25:50|2140.3|2140|2139.4|2139.1|2140.3|2140|2139.2|2138.9|54
1723818360000|2024-08-16 14:26:00|2139.5|2139.2|2140.3|2140|2140.3|2140|2139.5|2139.2|43
1723818370000|2024-08-16 14:26:10|2140.4|2140.1|2141.1|2140.8|2141.1|2140.8|2140.2|2139.9|55
1723818380000|2024-08-16 14:26:20|2141|2140.7|2140.3|2140|2141.1|2140.8|2140.3|2140|45
1723818390000|2024-08-16 14:26:30|2140.4|2140.1|2140.1|2139.8|2140.9|2140.6|2139.9|2139.6|60
1723818400000|2024-08-16 14:26:40|2140.3|2140|2140.5|2140.2|2140.5|2140.2|2140.1|2139.8|20
1723818410000|2024-08-16 14:26:50|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.1|2139.8|24
1723818420000|2024-08-16 14:27:00|2140.2|2139.9|2140.2|2139.9|2140.4|2140.1|2139.9|2139.6|41
1723818430000|2024-08-16 14:27:10|2140.3|2140|2140.1|2139.8|2140.3|2140|2139.9|2139.6|35
1723818440000|2024-08-16 14:27:20|2140|2139.7|2140.1|2139.8|2140.1|2139.8|2139.8|2139.5|18
1723818450000|2024-08-16 14:27:30|2140.2|2139.9|2140.8|2140.5|2140.8|2140.5|2140|2139.7|53
1723818460000|2024-08-16 14:27:40|2140.7|2140.4|2140.2|2139.9|2140.8|2140.5|2139.8|2139.5|29
1723818470000|2024-08-16 14:27:50|2140.1|2139.8|2140|2139.7|2140.1|2139.8|2139.4|2139.1|43
1723818480000|2024-08-16 14:28:00|2140.2|2139.9|2139.6|2139.3|2140.2|2139.9|2139.2|2138.9|42
1723818490000|2024-08-16 14:28:10|2139.5|2139.2|2140.4|2140.1|2140.4|2140.1|2139.2|2138.9|41
1723818500000|2024-08-16 14:28:20|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.1|2139.8|17
1723818510000|2024-08-16 14:28:30|2140.2|2139.9|2139.9|2139.6|2140.2|2139.9|2139.8|2139.5|20
1723818520000|2024-08-16 14:28:40|2139.8|2139.5|2140.4|2140.1|2140.4|2140.1|2139.4|2139.1|47
1723818530000|2024-08-16 14:28:50|2140.3|2140|2141.1|2140.8|2141.2|2140.9|2140.3|2140|31
1723818540000|2024-08-16 14:29:00|2141|2140.7|2141.2|2140.9|2141.3|2141|2141|2140.7|36
1723818550000|2024-08-16 14:29:10|2141.1|2140.8|2140.5|2140.2|2141.2|2140.9|2140.4|2140.1|75
1723818560000|2024-08-16 14:29:20|2140.4|2140.1|2140|2139.7|2140.5|2140.2|2140|2139.7|20
1723818570000|2024-08-16 14:29:30|2140.1|2139.8|2140.1|2139.8|2140.3|2140|2140|2139.7|26
1723818580000|2024-08-16 14:29:40|2139.9|2139.6|2139.7|2139.4|2140.2|2139.9|2139.6|2139.3|53
1723818590000|2024-08-16 14:29:50|2139.8|2139.5|2139.6|2139.3|2140.1|2139.8|2139.2|2138.9|66
1723818600000|2024-08-16 14:30:00|2139.5|2139.2|2140.1|2139.8|2140.1|2139.8|2139|2138.7|57
1723818610000|2024-08-16 14:30:10|2140.2|2139.9|2140.3|2140|2140.3|2140|2139.9|2139.6|35
1723818620000|2024-08-16 14:30:20|2140.2|2139.9|2140.1|2139.8|2140.3|2140|2139.6|2139.3|43
1723818630000|2024-08-16 14:30:30|2140.2|2139.9|2139.8|2139.5|2140.2|2139.9|2139.4|2139.1|36
1723818640000|2024-08-16 14:30:40|2139.7|2139.4|2138.9|2138.6|2139.9|2139.6|2138.9|2138.6|40
1723818650000|2024-08-16 14:30:50|2139|2138.7|2138.1|2137.8|2139.1|2138.8|2138|2137.7|74
1723818660000|2024-08-16 14:31:00|2137.8|2137.5|2137.6|2137.3|2138|2137.7|2137.3|2137|140
1723818670000|2024-08-16 14:31:10|2137.5|2137.2|2138.2|2137.9|2138.2|2137.9|2137.5|2137.2|60
1723818680000|2024-08-16 14:31:20|2138.1|2137.8|2138.3|2138|2138.6|2138.3|2137.9|2137.6|41
1723818690000|2024-08-16 14:31:30|2138.4|2138.1|2137.7|2137.4|2138.8|2138.5|2137.6|2137.3|43
1723818700000|2024-08-16 14:31:40|2137.6|2137.3|2138.1|2137.8|2138.2|2137.9|2137.4|2137.1|43
1723818710000|2024-08-16 14:31:50|2138.2|2137.9|2138.3|2138|2138.3|2138|2137.8|2137.5|38
1723818720000|2024-08-16 14:32:00|2138.1|2137.8|2137|2136.7|2138.1|2137.8|2137|2136.7|48
1723818730000|2024-08-16 14:32:10|2137.1|2136.8|2136.9|2136.6|2137.2|2136.9|2136.5|2136.2|69
1723818740000|2024-08-16 14:32:20|2137|2136.7|2136.4|2136.1|2137.2|2136.9|2136|2135.7|81
1723818750000|2024-08-16 14:32:30|2136.5|2136.2|2136.9|2136.6|2137|2136.7|2136.3|2136|118
1723818760000|2024-08-16 14:32:40|2136.8|2136.5|2136.6|2136.3|2136.9|2136.6|2136.5|2136.2|28
1723818770000|2024-08-16 14:32:50|2136.7|2136.4|2136.3|2136|2137|2136.7|2136.3|2136|36
1723818780000|2024-08-16 14:33:00|2136.4|2136.1|2136.1|2135.8|2136.5|2136.2|2135.9|2135.6|62
1723818790000|2024-08-16 14:33:10|2136|2135.7|2136.4|2136.1|2136.5|2136.2|2135.7|2135.4|87
1723818800000|2024-08-16 14:33:20|2136.5|2136.2|2136.1|2135.8|2136.8|2136.5|2135.9|2135.6|107
1723818810000|2024-08-16 14:33:30|2136|2135.7|2135.6|2135.3|2136.1|2135.8|2135.6|2135.3|158
1723818820000|2024-08-16 14:33:40|2135.4|2135.1|2135.1|2134.8|2135.4|2135.1|2134.8|2134.5|154
1723818830000|2024-08-16 14:33:50|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2134.8|2134.5|62
1723818840000|2024-08-16 14:34:00|2135.3|2135|2136.5|2136.2|2136.5|2136.2|2135.1|2134.8|49
1723818850000|2024-08-16 14:34:10|2136.6|2136.3|2136.1|2135.8|2137.2|2136.9|2136.1|2135.8|105
1723818860000|2024-08-16 14:34:20|2136|2135.7|2135.8|2135.5|2136|2135.7|2135.6|2135.3|36
1723818870000|2024-08-16 14:34:30|2136.2|2135.9|2136|2135.7|2136.3|2136|2135.6|2135.3|85
1723818880000|2024-08-16 14:34:40|2135.8|2135.5|2135.3|2135|2135.9|2135.6|2135.2|2134.9|144
1723818890000|2024-08-16 14:34:50|2135.2|2134.9|2135.2|2134.9|2135.4|2135.1|2135.1|2134.8|54
1723818900000|2024-08-16 14:35:00|2135.3|2135|2135.1|2134.8|2135.5|2135.2|2135|2134.7|46
1723818910000|2024-08-16 14:35:10|2135|2134.7|2136.4|2136.1|2136.6|2136.3|2134.9|2134.6|86
1723818920000|2024-08-16 14:35:20|2136.3|2136|2137.2|2136.9|2137.2|2136.9|2136.2|2135.9|108
1723818930000|2024-08-16 14:35:30|2137.3|2137|2137|2136.7|2137.6|2137.3|2136.8|2136.5|91
1723818940000|2024-08-16 14:35:40|2136.9|2136.6|2137|2136.7|2137.3|2137|2136.5|2136.2|35
1723818950000|2024-08-16 14:35:50|2137.2|2136.9|2137.1|2136.8|2137.4|2137.1|2136.9|2136.6|37
1723818960000|2024-08-16 14:36:00|2136.9|2136.6|2137.4|2137.1|2137.4|2137.1|2136.9|2136.6|46
1723818970000|2024-08-16 14:36:10|2137.3|2137|2137.6|2137.3|2138.3|2138|2137.2|2136.9|112
1723818980000|2024-08-16 14:36:20|2137.7|2137.4|2137.9|2137.6|2138|2137.7|2137.2|2136.9|69
1723818990000|2024-08-16 14:36:30|2137.8|2137.5|2138.6|2138.3|2138.6|2138.3|2137.8|2137.5|57
1723819000000|2024-08-16 14:36:40|2138.5|2138.2|2137.1|2136.8|2138.7|2138.4|2137|2136.7|57
1723819010000|2024-08-16 14:36:50|2137|2136.7|2137.2|2136.9|2137.6|2137.3|2137|2136.7|24
1723819020000|2024-08-16 14:37:00|2137.1|2136.8|2138.1|2137.8|2138.1|2137.8|2137.1|2136.8|53
1723819030000|2024-08-16 14:37:10|2138|2137.7|2137.4|2137.1|2138.3|2138|2137.2|2136.9|53
1723819040000|2024-08-16 14:37:20|2137.5|2137.2|2138.1|2137.8|2138.1|2137.8|2137.4|2137.1|32
1723819050000|2024-08-16 14:37:30|2137.8|2137.5|2137.8|2137.5|2138.4|2138.1|2137.7|2137.4|48
1723819060000|2024-08-16 14:37:40|2137.9|2137.6|2136.3|2136|2138.5|2138.2|2136.3|2136|71
1723819070000|2024-08-16 14:37:50|2136.8|2136.5|2137.3|2137|2137.7|2137.4|2136.8|2136.5|43
1723819080000|2024-08-16 14:38:00|2137.5|2137.2|2137.6|2137.3|2137.9|2137.6|2137.2|2136.9|76
1723819090000|2024-08-16 14:38:10|2137.5|2137.2|2137.4|2137.1|2137.6|2137.3|2137.1|2136.8|26
1723819100000|2024-08-16 14:38:20|2137.5|2137.2|2137.7|2137.4|2137.8|2137.5|2137.5|2137.2|77
1723819110000|2024-08-16 14:38:30|2137.6|2137.3|2137.7|2137.4|2137.7|2137.4|2136.8|2136.5|35
1723819120000|2024-08-16 14:38:40|2137.6|2137.3|2137.8|2137.5|2138.3|2138|2137.4|2137.1|24
1723819130000|2024-08-16 14:38:50|2137.7|2137.4|2137.2|2136.9|2137.7|2137.4|2137.2|2136.9|17
1723819140000|2024-08-16 14:39:00|2137.3|2137|2137.8|2137.5|2138.1|2137.8|2137.3|2137|28
1723819150000|2024-08-16 14:39:10|2137.7|2137.4|2137.3|2137|2137.7|2137.4|2137.2|2136.9|23
1723819160000|2024-08-16 14:39:20|2137.4|2137.1|2137.6|2137.3|2137.7|2137.4|2137.3|2137|11
1723819170000|2024-08-16 14:39:30|2137.7|2137.4|2137.1|2136.8|2137.9|2137.6|2137.1|2136.8|37
1723819180000|2024-08-16 14:39:40|2137.2|2136.9|2137.4|2137.1|2137.7|2137.4|2137.2|2136.9|13
1723819190000|2024-08-16 14:39:50|2137.5|2137.2|2136.6|2136.3|2137.5|2137.2|2136.2|2135.9|92
1723819200000|2024-08-16 14:40:00|2136.4|2136.1|2136.6|2136.3|2136.6|2136.3|2135.8|2135.5|46
1723819210000|2024-08-16 14:40:10|2136.7|2136.4|2136.1|2135.8|2136.7|2136.4|2136.1|2135.8|21
1723819220000|2024-08-16 14:40:20|2135.8|2135.5|2136.2|2135.9|2136.4|2136.1|2135.8|2135.5|25
1723819230000|2024-08-16 14:40:30|2136.1|2135.8|2135.2|2134.9|2136.2|2135.9|2135.2|2134.9|46
1723819240000|2024-08-16 14:40:40|2135.1|2134.8|2134.4|2134.1|2135.1|2134.8|2134.2|2133.9|108
1723819250000|2024-08-16 14:40:50|2134.3|2134|2134.1|2133.8|2134.6|2134.3|2134|2133.7|72
1723819260000|2024-08-16 14:41:00|2133.9|2133.6|2133.7|2133.4|2134.2|2133.9|2133.5|2133.2|111
1723819270000|2024-08-16 14:41:10|2133.8|2133.5|2134|2133.7|2134.4|2134.1|2133.8|2133.5|69
1723819280000|2024-08-16 14:41:20|2133.8|2133.5|2133.8|2133.5|2133.9|2133.6|2133.4|2133.1|71
1723819290000|2024-08-16 14:41:30|2133.7|2133.4|2132.7|2132.4|2133.8|2133.5|2132.7|2132.4|297
1723819300000|2024-08-16 14:41:40|2132.8|2132.5|2133.5|2133.2|2134.1|2133.8|2132.6|2132.3|124
1723819310000|2024-08-16 14:41:50|2133.4|2133.1|2133.5|2133.2|2133.9|2133.6|2133.4|2133.1|30
1723819320000|2024-08-16 14:42:00|2133.4|2133.1|2134.5|2134.2|2134.6|2134.3|2133.1|2132.8|87
1723819330000|2024-08-16 14:42:10|2134.6|2134.3|2133.7|2133.4|2134.6|2134.3|2133.6|2133.3|40
1723819340000|2024-08-16 14:42:20|2133.8|2133.5|2133.7|2133.4|2134.1|2133.8|2133.6|2133.3|74
1723819350000|2024-08-16 14:42:30|2134|2133.7|2134.4|2134.1|2134.4|2134.1|2133.5|2133.2|72
1723819360000|2024-08-16 14:42:40|2134.3|2134|2134.6|2134.3|2134.8|2134.5|2134.1|2133.8|39
1723819370000|2024-08-16 14:42:50|2134.5|2134.2|2134.9|2134.6|2135.2|2134.9|2134.5|2134.2|38
1723819380000|2024-08-16 14:43:00|2134.7|2134.4|2135.4|2135.1|2135.5|2135.2|2134.4|2134.1|33
1723819390000|2024-08-16 14:43:10|2135.3|2135|2135.8|2135.5|2136|2135.7|2135.3|2135|27
1723819400000|2024-08-16 14:43:20|2135.7|2135.4|2135.7|2135.4|2135.9|2135.6|2135.5|2135.2|32
1723819410000|2024-08-16 14:43:30|2135.6|2135.3|2134.9|2134.6|2135.6|2135.3|2134.9|2134.6|41
1723819420000|2024-08-16 14:43:40|2134.8|2134.5|2134.9|2134.6|2135.1|2134.8|2134.7|2134.4|17
1723819430000|2024-08-16 14:43:50|2135|2134.7|2134.7|2134.4|2135|2134.7|2134.6|2134.3|30
1723819440000|2024-08-16 14:44:00|2135|2134.7|2134.6|2134.3|2135|2134.7|2134.1|2133.8|36
1723819450000|2024-08-16 14:44:10|2134.7|2134.4|2134.4|2134.1|2134.7|2134.4|2134.1|2133.8|27
1723819460000|2024-08-16 14:44:20|2134.3|2134|2134.1|2133.8|2134.3|2134|2134.1|2133.8|17
1723819470000|2024-08-16 14:44:30|2134.2|2133.9|2134.1|2133.8|2134.2|2133.9|2133.7|2133.4|31
1723819480000|2024-08-16 14:44:40|2134|2133.7|2134|2133.7|2134.2|2133.9|2133.8|2133.5|14
1723819490000|2024-08-16 14:44:50|2134.1|2133.8|2133.9|2133.6|2134.5|2134.2|2133.7|2133.4|29
1723819500000|2024-08-16 14:45:00|2134.2|2133.9|2133.9|2133.6|2134.4|2134.1|2133.7|2133.4|80
1723819510000|2024-08-16 14:45:10|2134|2133.7|2134.8|2134.5|2134.8|2134.5|2133.7|2133.4|16
1723819520000|2024-08-16 14:45:20|2134.7|2134.4|2134|2133.7|2134.8|2134.5|2133.8|2133.5|27
1723819530000|2024-08-16 14:45:30|2134.1|2133.8|2134.6|2134.3|2134.7|2134.4|2134.1|2133.8|12
1723819540000|2024-08-16 14:45:40|2134.5|2134.2|2134.9|2134.6|2134.9|2134.6|2134.5|2134.2|28
1723819550000|2024-08-16 14:45:50|2135|2134.7|2135.2|2134.9|2135.4|2135.1|2135|2134.7|51
1723819560000|2024-08-16 14:46:00|2135.3|2135|2134.8|2134.5|2135.4|2135.1|2134.6|2134.3|37
1723819570000|2024-08-16 14:46:10|2134.9|2134.6|2134.3|2134|2134.9|2134.6|2134.2|2133.9|76
1723819580000|2024-08-16 14:46:20|2134.2|2133.9|2133.4|2133.1|2134.2|2133.9|2133.4|2133.1|61
1723819590000|2024-08-16 14:46:30|2133.3|2133|2133.2|2132.9|2133.4|2133.1|2133.2|2132.9|33
1723819600000|2024-08-16 14:46:40|2133.1|2132.8|2133.2|2132.9|2133.3|2133|2132.8|2132.5|141
1723819610000|2024-08-16 14:46:50|2133.1|2132.8|2132.9|2132.6|2133.3|2133|2132.8|2132.5|20
1723819620000|2024-08-16 14:47:00|2133|2132.7|2133.3|2133|2133.3|2133|2132.9|2132.6|38
1723819630000|2024-08-16 14:47:10|2133.2|2132.9|2133.1|2132.8|2133.3|2133|2133|2132.7|12
1723819640000|2024-08-16 14:47:20|2133|2132.7|2133.2|2132.9|2133.5|2133.2|2133|2132.7|56
1723819650000|2024-08-16 14:47:30|2133.3|2133|2134.2|2133.9|2134.3|2134|2133.1|2132.8|63
1723819660000|2024-08-16 14:47:40|2134.3|2134|2134.8|2134.5|2134.9|2134.6|2134.3|2134|61
1723819670000|2024-08-16 14:47:50|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.5|2134.2|42
1723819680000|2024-08-16 14:48:00|2134.8|2134.5|2134.8|2134.5|2135.3|2135|2134.7|2134.4|57
1723819690000|2024-08-16 14:48:10|2135|2134.7|2134.6|2134.3|2135|2134.7|2134.1|2133.8|44
1723819700000|2024-08-16 14:48:20|2134.5|2134.2|2134|2133.7|2134.7|2134.4|2133.6|2133.3|66
1723819710000|2024-08-16 14:48:30|2134.1|2133.8|2134.3|2134|2134.7|2134.4|2133.8|2133.5|64
1723819720000|2024-08-16 14:48:40|2134.4|2134.1|2133.2|2132.9|2134.4|2134.1|2133.1|2132.8|81
1723819730000|2024-08-16 14:48:50|2133.1|2132.8|2133.3|2133|2133.5|2133.2|2132.8|2132.5|89
1723819740000|2024-08-16 14:49:00|2133.5|2133.2|2133.4|2133.1|2134.1|2133.8|2133.2|2132.9|47
1723819750000|2024-08-16 14:49:10|2133.5|2133.2|2133.7|2133.4|2133.9|2133.6|2133.4|2133.1|41
1723819760000|2024-08-16 14:49:20|2133.8|2133.5|2132.3|2132|2133.8|2133.5|2132.3|2132|78
1723819770000|2024-08-16 14:49:30|2132.2|2131.9|2132.3|2132|2132.7|2132.4|2131.9|2131.6|214
1723819780000|2024-08-16 14:49:40|2132.4|2132.1|2132.5|2132.2|2132.7|2132.4|2132.1|2131.8|103
1723819790000|2024-08-16 14:49:50|2132.6|2132.3|2133.1|2132.8|2133.1|2132.8|2132.3|2132|187
1723819800000|2024-08-16 14:50:00|2133.3|2133|2134.8|2134.5|2134.8|2134.5|2133.3|2133|149
1723819810000|2024-08-16 14:50:10|2135|2134.7|2135.1|2134.8|2135.2|2134.9|2135|2134.7|67
1723819820000|2024-08-16 14:50:20|2135.2|2134.9|2134.8|2134.5|2135.6|2135.3|2134.8|2134.5|110
1723819830000|2024-08-16 14:50:30|2134.7|2134.4|2134|2133.7|2135|2134.7|2134|2133.7|41
1723819840000|2024-08-16 14:50:40|2133.9|2133.6|2134.1|2133.8|2134.5|2134.2|2133.9|2133.6|33
1723819850000|2024-08-16 14:50:50|2134.2|2133.9|2135.2|2134.9|2135.2|2134.9|2134|2133.7|37
1723819860000|2024-08-16 14:51:00|2135.3|2135|2135.7|2135.4|2135.9|2135.6|2134.8|2134.5|79
1723819870000|2024-08-16 14:51:10|2135.8|2135.5|2136.3|2136|2136.3|2136|2135.4|2135.1|47
1723819880000|2024-08-16 14:51:20|2136.2|2135.9|2136.5|2136.2|2136.5|2136.2|2136.2|2135.9|48
1723819890000|2024-08-16 14:51:30|2136.4|2136.1|2137.3|2137|2137.3|2137|2136.4|2136.1|111
1723819900000|2024-08-16 14:51:40|2137.2|2136.9|2138.4|2138.1|2138.5|2138.2|2137.2|2136.9|180
1723819910000|2024-08-16 14:51:50|2138.3|2138|2138|2137.7|2138.5|2138.2|2137.6|2137.3|67
1723819920000|2024-08-16 14:52:00|2138.2|2137.9|2137.9|2137.6|2138.2|2137.9|2137.7|2137.4|40
1723819930000|2024-08-16 14:52:10|2137.8|2137.5|2137.1|2136.8|2137.9|2137.6|2137.1|2136.8|76
1723819940000|2024-08-16 14:52:20|2137.6|2137.3|2136.4|2136.1|2137.8|2137.5|2136.2|2135.9|100
1723819950000|2024-08-16 14:52:30|2136.3|2136|2136.6|2136.3|2137|2136.7|2136.1|2135.8|38
1723819960000|2024-08-16 14:52:40|2136.5|2136.2|2137.4|2137.1|2137.5|2137.2|2136.5|2136.2|37
1723819970000|2024-08-16 14:52:50|2137.3|2137|2137.6|2137.3|2137.6|2137.3|2137.2|2136.9|11
1723819980000|2024-08-16 14:53:00|2137.5|2137.2|2136.6|2136.3|2137.5|2137.2|2136.6|2136.3|42
1723819990000|2024-08-16 14:53:10|2136.5|2136.2|2136.2|2135.9|2136.6|2136.3|2136.2|2135.9|43
1723820000000|2024-08-16 14:53:20|2136.1|2135.8|2136.2|2135.9|2136.6|2136.3|2136|2135.7|17
1723820010000|2024-08-16 14:53:30|2136.3|2136|2136|2135.7|2136.5|2136.2|2135.6|2135.3|33
1723820020000|2024-08-16 14:53:40|2135.8|2135.5|2135.4|2135.1|2136|2135.7|2135.2|2134.9|72
1723820030000|2024-08-16 14:53:50|2135.3|2135|2135.1|2134.8|2135.4|2135.1|2134.8|2134.5|42
1723820040000|2024-08-16 14:54:00|2135|2134.7|2134.6|2134.3|2135.2|2134.9|2134.6|2134.3|72
1723820050000|2024-08-16 14:54:10|2134.5|2134.2|2134|2133.7|2134.6|2134.3|2133.9|2133.6|35
1723820060000|2024-08-16 14:54:20|2133.9|2133.6|2133.8|2133.5|2134|2133.7|2133.7|2133.4|35
1723820070000|2024-08-16 14:54:30|2134.2|2133.9|2134.6|2134.3|2134.8|2134.5|2134|2133.7|58
1723820080000|2024-08-16 14:54:40|2134.7|2134.4|2134.6|2134.3|2134.8|2134.5|2134.2|2133.9|9
1723820090000|2024-08-16 14:54:50|2134.5|2134.2|2134.5|2134.2|2134.7|2134.4|2134.2|2133.9|16
1723820100000|2024-08-16 14:55:00|2134.4|2134.1|2134.3|2134|2135|2134.7|2134.3|2134|57
1723820110000|2024-08-16 14:55:10|2134.4|2134.1|2135.1|2134.8|2135.1|2134.8|2134.4|2134.1|24
1723820120000|2024-08-16 14:55:20|2135.2|2134.9|2135.6|2135.3|2135.6|2135.3|2135.1|2134.8|14
1723820130000|2024-08-16 14:55:30|2135.5|2135.2|2135.9|2135.6|2136|2135.7|2135.2|2134.9|68
1723820140000|2024-08-16 14:55:40|2136|2135.7|2136|2135.7|2136.3|2136|2135.9|2135.6|48
1723820150000|2024-08-16 14:55:50|2136.1|2135.8|2136.3|2136|2136.4|2136.1|2135.9|2135.6|65
1723820160000|2024-08-16 14:56:00|2136.5|2136.2|2136.9|2136.6|2137.1|2136.8|2136.5|2136.2|71
1723820170000|2024-08-16 14:56:10|2137|2136.7|2137.1|2136.8|2137.3|2137|2136.9|2136.6|25
1723820180000|2024-08-16 14:56:20|2137.2|2136.9|2137.1|2136.8|2137.5|2137.2|2136.9|2136.6|59
1723820190000|2024-08-16 14:56:30|2137.3|2137|2137.4|2137.1|2137.6|2137.3|2137.3|2137|37
1723820200000|2024-08-16 14:56:40|2137.3|2137|2137.2|2136.9|2137.8|2137.5|2137.1|2136.8|32
1723820210000|2024-08-16 14:56:50|2137.1|2136.8|2137.3|2137|2137.4|2137.1|2136.9|2136.6|28
1723820220000|2024-08-16 14:57:00|2137.4|2137.1|2137|2136.7|2137.4|2137.1|2136.7|2136.4|37
1723820230000|2024-08-16 14:57:10|2136.9|2136.6|2137.3|2137|2137.4|2137.1|2136.9|2136.6|15
1723820240000|2024-08-16 14:57:20|2137.2|2136.9|2136.8|2136.5|2137.2|2136.9|2136.6|2136.3|27
1723820250000|2024-08-16 14:57:30|2136.9|2136.6|2136.6|2136.3|2136.9|2136.6|2136.4|2136.1|33
1723820260000|2024-08-16 14:57:40|2136.5|2136.2|2136.2|2135.9|2136.8|2136.5|2136.2|2135.9|17
1723820270000|2024-08-16 14:57:50|2136.1|2135.8|2136|2135.7|2136.2|2135.9|2135.9|2135.6|28
1723820280000|2024-08-16 14:58:00|2135.9|2135.6|2135.7|2135.4|2136|2135.7|2135.5|2135.2|28
1723820290000|2024-08-16 14:58:10|2135.6|2135.3|2135.6|2135.3|2135.7|2135.4|2135.3|2135|83
1723820300000|2024-08-16 14:58:20|2135.7|2135.4|2135.6|2135.3|2135.8|2135.5|2135.4|2135.1|14
1723820310000|2024-08-16 14:58:30|2135.7|2135.4|2134.9|2134.6|2135.7|2135.4|2134.9|2134.6|34
1723820320000|2024-08-16 14:58:40|2134.8|2134.5|2134.9|2134.6|2135.2|2134.9|2134.8|2134.5|25
1723820330000|2024-08-16 14:58:50|2135|2134.7|2134.4|2134.1|2135|2134.7|2134.3|2134|20
1723820340000|2024-08-16 14:59:00|2134.3|2134|2134.9|2134.6|2135.5|2135.2|2134.3|2134|36
1723820350000|2024-08-16 14:59:10|2135|2134.7|2134.6|2134.3|2135.5|2135.2|2134.6|2134.3|91
1723820360000|2024-08-16 14:59:20|2134.7|2134.4|2134.8|2134.5|2135.1|2134.8|2134.5|2134.2|76
1723820370000|2024-08-16 14:59:30|2134.9|2134.6|2134.8|2134.5|2135.2|2134.9|2134.7|2134.4|16
1723820380000|2024-08-16 14:59:40|2134.7|2134.4|2134.3|2134|2134.7|2134.4|2134.1|2133.8|47
1723820390000|2024-08-16 14:59:50|2134.2|2133.9|2133.8|2133.5|2134.2|2133.9|2133.5|2133.2|59
1723820400000|2024-08-16 15:00:00|2133.9|2133.6|2134.3|2134|2134.7|2134.4|2133.8|2133.5|39
1723820410000|2024-08-16 15:00:10|2134.4|2134.1|2134.3|2134|2134.7|2134.4|2133.6|2133.3|23
1723820420000|2024-08-16 15:00:20|2134.4|2134.1|2135|2134.7|2135|2134.7|2134|2133.7|29
1723820430000|2024-08-16 15:00:30|2134.9|2134.6|2135.3|2135|2135.3|2135|2134.6|2134.3|28
1723820440000|2024-08-16 15:00:40|2135.4|2135.1|2134.9|2134.6|2135.4|2135.1|2134.6|2134.3|26
1723820450000|2024-08-16 15:00:50|2134.8|2134.5|2134.4|2134.1|2135.2|2134.9|2134.4|2134.1|16
1723820460000|2024-08-16 15:01:00|2134.6|2134.3|2134|2133.7|2134.7|2134.4|2134|2133.7|31
1723820470000|2024-08-16 15:01:10|2133.9|2133.6|2134.1|2133.8|2134.2|2133.9|2133.6|2133.3|22
1723820480000|2024-08-16 15:01:20|2134.2|2133.9|2134.2|2133.9|2134.3|2134|2134|2133.7|15
1723820490000|2024-08-16 15:01:30|2134.1|2133.8|2133.9|2133.6|2134.3|2134|2133.8|2133.5|30
1723820500000|2024-08-16 15:01:40|2133.8|2133.5|2133.8|2133.5|2134|2133.7|2133.8|2133.5|49
1723820510000|2024-08-16 15:01:50|2133.7|2133.4|2134.7|2134.4|2134.9|2134.6|2133.6|2133.3|28
1723820520000|2024-08-16 15:02:00|2134.6|2134.3|2134.8|2134.5|2134.9|2134.6|2134.1|2133.8|17
1723820530000|2024-08-16 15:02:10|2134.7|2134.4|2134.3|2134|2134.9|2134.6|2134.3|2134|26
1723820540000|2024-08-16 15:02:20|2134.4|2134.1|2134.5|2134.2|2134.6|2134.3|2133.8|2133.5|29
1723820550000|2024-08-16 15:02:30|2134.4|2134.1|2134.4|2134.1|2134.6|2134.3|2134.3|2134|30
1723820560000|2024-08-16 15:02:40|2134.2|2133.9|2133.9|2133.6|2134.2|2133.9|2133.7|2133.4|23
1723820570000|2024-08-16 15:02:50|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.6|2133.3|17
1723820580000|2024-08-16 15:03:00|2134.1|2133.8|2134.4|2134.1|2134.5|2134.2|2133.9|2133.6|50
1723820590000|2024-08-16 15:03:10|2134.3|2134|2134.5|2134.2|2134.7|2134.4|2134.2|2133.9|18
1723820600000|2024-08-16 15:03:20|2134.6|2134.3|2134.5|2134.2|2134.7|2134.4|2134.3|2134|10
1723820610000|2024-08-16 15:03:30|2134.4|2134.1|2134.9|2134.6|2134.9|2134.6|2134.4|2134.1|12
1723820620000|2024-08-16 15:03:40|2135.1|2134.8|2134.6|2134.3|2135.2|2134.9|2134.5|2134.2|42
1723820630000|2024-08-16 15:03:50|2134.3|2134|2134.6|2134.3|2134.6|2134.3|2134.1|2133.8|18
1723820640000|2024-08-16 15:04:00|2134.8|2134.5|2134.1|2133.8|2134.8|2134.5|2134.1|2133.8|22
1723820650000|2024-08-16 15:04:10|2134|2133.7|2134|2133.7|2134.4|2134.1|2134|2133.7|17
1723820660000|2024-08-16 15:04:20|2133.9|2133.6|2134.6|2134.3|2134.6|2134.3|2133.9|2133.6|12
1723820670000|2024-08-16 15:04:30|2134.5|2134.2|2135.2|2134.9|2135.2|2134.9|2134.3|2134|17
1723820680000|2024-08-16 15:04:40|2135|2134.7|2135.4|2135.1|2135.4|2135.1|2135|2134.7|9
1723820690000|2024-08-16 15:04:50|2135.5|2135.2|2135.6|2135.3|2135.7|2135.4|2135.2|2134.9|28
1723820700000|2024-08-16 15:05:00|2135.5|2135.2|2135.6|2135.3|2135.6|2135.3|2135|2134.7|20
1723820710000|2024-08-16 15:05:10|2135.5|2135.2|2135.3|2135|2135.6|2135.3|2135|2134.7|20
1723820720000|2024-08-16 15:05:20|2135.2|2134.9|2134.6|2134.3|2135.2|2134.9|2134.6|2134.3|22
1723820730000|2024-08-16 15:05:30|2134.5|2134.2|2134.2|2133.9|2134.5|2134.2|2134.1|2133.8|23
1723820740000|2024-08-16 15:05:40|2134.1|2133.8|2133.5|2133.2|2134.2|2133.9|2133.5|2133.2|65
1723820750000|2024-08-16 15:05:50|2133.6|2133.3|2133.6|2133.3|2133.7|2133.4|2133.3|2133|59
1723820760000|2024-08-16 15:06:00|2133.7|2133.4|2133.9|2133.6|2134.1|2133.8|2133.5|2133.2|47
1723820770000|2024-08-16 15:06:10|2134|2133.7|2134.6|2134.3|2134.6|2134.3|2133.9|2133.6|188
1723820780000|2024-08-16 15:06:20|2134.9|2134.6|2135.1|2134.8|2135.5|2135.2|2134.8|2134.5|35
1723820790000|2024-08-16 15:06:30|2135|2134.7|2135|2134.7|2135.1|2134.8|2134.8|2134.5|26
1723820800000|2024-08-16 15:06:40|2135.1|2134.8|2135.3|2135|2135.3|2135|2135|2134.7|35
1723820810000|2024-08-16 15:06:50|2135.2|2134.9|2135.3|2135|2135.5|2135.2|2135.2|2134.9|12
1723820820000|2024-08-16 15:07:00|2135.2|2134.9|2135.4|2135.1|2135.4|2135.1|2134.8|2134.5|33
1723820830000|2024-08-16 15:07:10|2135.6|2135.3|2135.4|2135.1|2135.7|2135.4|2135.3|2135|20
1723820840000|2024-08-16 15:07:20|2135.5|2135.2|2135|2134.7|2135.5|2135.2|2134.9|2134.6|40
1723820850000|2024-08-16 15:07:30|2134.9|2134.6|2135|2134.7|2135.3|2135|2134.9|2134.6|18
1723820860000|2024-08-16 15:07:40|2135.1|2134.8|2135.5|2135.2|2135.7|2135.4|2135.1|2134.8|5
1723820870000|2024-08-16 15:07:50|2135.6|2135.3|2135.4|2135.1|2135.9|2135.6|2135.4|2135.1|21
1723820880000|2024-08-16 15:08:00|2135.3|2135|2135.5|2135.2|2135.5|2135.2|2134.8|2134.5|52
1723820890000|2024-08-16 15:08:10|2135.6|2135.3|2136.2|2135.9|2136.2|2135.9|2135.6|2135.3|34
1723820900000|2024-08-16 15:08:20|2136.1|2135.8|2136.7|2136.4|2136.8|2136.5|2136.1|2135.8|36
1723820910000|2024-08-16 15:08:30|2136.6|2136.3|2136|2135.7|2136.6|2136.3|2135.9|2135.6|12
1723820920000|2024-08-16 15:08:40|2136.1|2135.8|2135.7|2135.4|2136.2|2135.9|2135.7|2135.4|10
1723820930000|2024-08-16 15:08:50|2135.4|2135.1|2136|2135.7|2136|2135.7|2135.2|2134.9|18
1723820940000|2024-08-16 15:09:00|2135.9|2135.6|2135.8|2135.5|2135.9|2135.6|2135.6|2135.3|50
1723820950000|2024-08-16 15:09:10|2135.7|2135.4|2135.3|2135|2135.8|2135.5|2135.1|2134.8|16
1723820960000|2024-08-16 15:09:20|2135.2|2134.9|2135|2134.7|2135.2|2134.9|2134.9|2134.6|33
1723820970000|2024-08-16 15:09:30|2134.9|2134.6|2135|2134.7|2135|2134.7|2134.9|2134.6|56
1723820980000|2024-08-16 15:09:40|2134.9|2134.6|2134.8|2134.5|2134.9|2134.6|2134.7|2134.4|23
1723820990000|2024-08-16 15:09:50|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.7|2134.4|20
1723821000000|2024-08-16 15:10:00|2135|2134.7|2135.4|2135.1|2135.4|2135.1|2135|2134.7|44
1723821010000|2024-08-16 15:10:10|2135.3|2135|2135.3|2135|2135.3|2135|2135.1|2134.8|13
1723821020000|2024-08-16 15:10:20|2135.5|2135.2|2134.9|2134.6|2135.5|2135.2|2134.5|2134.2|39
1723821030000|2024-08-16 15:10:30|2134.8|2134.5|2134.8|2134.5|2135.1|2134.8|2134.7|2134.4|13
1723821040000|2024-08-16 15:10:40|2134.7|2134.4|2134.9|2134.6|2134.9|2134.6|2134.2|2133.9|20
1723821050000|2024-08-16 15:10:50|2134.8|2134.5|2134.7|2134.4|2135.1|2134.8|2134.3|2134|21
1723821060000|2024-08-16 15:11:00|2134.8|2134.5|2134.4|2134.1|2134.9|2134.6|2134.1|2133.8|17
1723821070000|2024-08-16 15:11:10|2134.3|2134|2134.7|2134.4|2134.8|2134.5|2134.3|2134|10
1723821080000|2024-08-16 15:11:20|2134.8|2134.5|2135.5|2135.2|2135.6|2135.3|2134.8|2134.5|26
1723821090000|2024-08-16 15:11:30|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2134.9|2134.6|10
1723821100000|2024-08-16 15:11:40|2135.6|2135.3|2135.6|2135.3|2135.9|2135.6|2135.6|2135.3|36
1723821110000|2024-08-16 15:11:50|2135.5|2135.2|2135.1|2134.8|2135.5|2135.2|2134.9|2134.6|7
1723821120000|2024-08-16 15:12:00|2135.2|2134.9|2135.6|2135.3|2135.8|2135.5|2135.2|2134.9|25
1723821130000|2024-08-16 15:12:10|2135.5|2135.2|2134.8|2134.5|2135.5|2135.2|2134.8|2134.5|20
1723821140000|2024-08-16 15:12:20|2134.9|2134.6|2135.3|2135|2135.3|2135|2134.8|2134.5|14
1723821150000|2024-08-16 15:12:30|2135.4|2135.1|2135.9|2135.6|2135.9|2135.6|2135.2|2134.9|10
1723821160000|2024-08-16 15:12:40|2135.8|2135.5|2135.4|2135.1|2135.8|2135.5|2135.4|2135.1|10
1723821170000|2024-08-16 15:12:50|2135.5|2135.2|2135.2|2134.9|2135.5|2135.2|2135.1|2134.8|21
1723821180000|2024-08-16 15:13:00|2135.3|2135|2135|2134.7|2135.3|2135|2135|2134.7|39
1723821190000|2024-08-16 15:13:10|2135.1|2134.8|2135.1|2134.8|2135.2|2134.9|2134.9|2134.6|40
1723821200000|2024-08-16 15:13:20|2135|2134.7|2135.4|2135.1|2135.4|2135.1|2134.9|2134.6|18
1723821210000|2024-08-16 15:13:30|2135.3|2135|2135.2|2134.9|2135.4|2135.1|2134.9|2134.6|8
1723821220000|2024-08-16 15:13:40|2135.3|2135|2135.8|2135.5|2135.9|2135.6|2135.3|2135|38
1723821230000|2024-08-16 15:13:50|2135.9|2135.6|2135.4|2135.1|2135.9|2135.6|2135.4|2135.1|12
1723821240000|2024-08-16 15:14:00|2135.5|2135.2|2135.7|2135.4|2135.9|2135.6|2135.4|2135.1|9
1723821250000|2024-08-16 15:14:10|2135.6|2135.3|2135.5|2135.2|2135.6|2135.3|2135.3|2135|8
1723821260000|2024-08-16 15:14:20|2135.4|2135.1|2135.9|2135.6|2135.9|2135.6|2135.3|2135|47
1723821270000|2024-08-16 15:14:30|2135.8|2135.5|2135.9|2135.6|2135.9|2135.6|2135.7|2135.4|23
1723821280000|2024-08-16 15:14:40|2135.8|2135.5|2135.8|2135.5|2135.9|2135.6|2135.6|2135.3|37
1723821290000|2024-08-16 15:14:50|2135.9|2135.6|2135.5|2135.2|2135.9|2135.6|2135.4|2135.1|29
1723821300000|2024-08-16 15:15:00|2135.4|2135.1|2135.1|2134.8|2135.6|2135.3|2135|2134.7|35
1723821310000|2024-08-16 15:15:10|2135|2134.7|2135.1|2134.8|2135.4|2135.1|2134.9|2134.6|14
1723821320000|2024-08-16 15:15:20|2135.2|2134.9|2135.6|2135.3|2135.6|2135.3|2135|2134.7|53
1723821330000|2024-08-16 15:15:30|2135.5|2135.2|2135.1|2134.8|2135.6|2135.3|2135|2134.7|14
1723821340000|2024-08-16 15:15:40|2135.3|2135|2135.5|2135.2|2135.5|2135.2|2135|2134.7|44
1723821350000|2024-08-16 15:15:50|2135.7|2135.4|2135.1|2134.8|2135.9|2135.6|2135.1|2134.8|13
1723821360000|2024-08-16 15:16:00|2135.2|2134.9|2135.3|2135|2135.3|2135|2134.8|2134.5|35
1723821370000|2024-08-16 15:16:10|2135.2|2134.9|2134.5|2134.2|2135.3|2135|2134.4|2134.1|21
1723821380000|2024-08-16 15:16:20|2134.3|2134|2134.2|2133.9|2134.5|2134.2|2133.9|2133.6|41
1723821390000|2024-08-16 15:16:30|2134.1|2133.8|2133.4|2133.1|2134.2|2133.9|2133.4|2133.1|90
1723821400000|2024-08-16 15:16:40|2133.5|2133.2|2133.6|2133.3|2133.9|2133.6|2133.5|2133.2|19
1723821410000|2024-08-16 15:16:50|2133.5|2133.2|2133.3|2133|2133.6|2133.3|2133.2|2132.9|29
1723821420000|2024-08-16 15:17:00|2133.2|2132.9|2132.9|2132.6|2133.3|2133|2132.6|2132.3|134
1723821430000|2024-08-16 15:17:10|2133|2132.7|2133.2|2132.9|2133.4|2133.1|2132.9|2132.6|56
1723821440000|2024-08-16 15:17:20|2133.1|2132.8|2133.2|2132.9|2133.3|2133|2132.9|2132.6|27
1723821450000|2024-08-16 15:17:30|2133.1|2132.8|2133.3|2133|2133.3|2133|2132.8|2132.5|9
1723821460000|2024-08-16 15:17:40|2133.4|2133.1|2134|2133.7|2134|2133.7|2133.2|2132.9|20
1723821470000|2024-08-16 15:17:50|2133.9|2133.6|2133.8|2133.5|2134|2133.7|2133.5|2133.2|26
1723821480000|2024-08-16 15:18:00|2133.9|2133.6|2133.4|2133.1|2134.2|2133.9|2133.4|2133.1|22
1723821490000|2024-08-16 15:18:10|2133.5|2133.2|2134.1|2133.8|2134.3|2134|2133.5|2133.2|4
1723821500000|2024-08-16 15:18:20|2134.3|2134|2134.1|2133.8|2134.9|2134.6|2134.1|2133.8|30
1723821510000|2024-08-16 15:18:30|2134.2|2133.9|2133.7|2133.4|2134.2|2133.9|2133.4|2133.1|8
1723821520000|2024-08-16 15:18:40|2133.6|2133.3|2133.3|2133|2133.6|2133.3|2133|2132.7|44
1723821530000|2024-08-16 15:18:50|2133.4|2133.1|2133.1|2132.8|2133.4|2133.1|2133.1|2132.8|15
1723821540000|2024-08-16 15:19:00|2133|2132.7|2132.6|2132.3|2133|2132.7|2132.6|2132.3|33
1723821550000|2024-08-16 15:19:10|2132.8|2132.5|2133.1|2132.8|2133.1|2132.8|2132.7|2132.4|17
1723821560000|2024-08-16 15:19:20|2133|2132.7|2132.7|2132.4|2133.1|2132.8|2132.7|2132.4|26
1723821570000|2024-08-16 15:19:30|2132.9|2132.6|2132.5|2132.2|2132.9|2132.6|2132.5|2132.2|21
1723821580000|2024-08-16 15:19:40|2132.4|2132.1|2133.1|2132.8|2133.1|2132.8|2132.3|2132|37
1723821590000|2024-08-16 15:19:50|2133|2132.7|2133.1|2132.8|2133.4|2133.1|2132.8|2132.5|18
1723821600000|2024-08-16 15:20:00|2133|2132.7|2132.7|2132.4|2133.4|2133.1|2132.7|2132.4|32
1723821610000|2024-08-16 15:20:10|2132.6|2132.3|2132.1|2131.8|2132.6|2132.3|2132.1|2131.8|41
1723821620000|2024-08-16 15:20:20|2132|2131.7|2131.6|2131.3|2132|2131.7|2131|2130.7|153
1723821630000|2024-08-16 15:20:30|2131.5|2131.2|2131.1|2130.8|2131.7|2131.4|2131.1|2130.8|42
1723821640000|2024-08-16 15:20:40|2131.4|2131.1|2130.8|2130.5|2131.5|2131.2|2130.7|2130.4|166
1723821650000|2024-08-16 15:20:50|2130.7|2130.4|2130.7|2130.4|2131|2130.7|2130.6|2130.3|133
1723821660000|2024-08-16 15:21:00|2130.6|2130.3|2132.1|2131.8|2132.1|2131.8|2130.5|2130.2|123
1723821670000|2024-08-16 15:21:10|2132|2131.7|2132.4|2132.1|2132.4|2132.1|2131.8|2131.5|15
1723821680000|2024-08-16 15:21:20|2132.3|2132|2132|2131.7|2132.6|2132.3|2132|2131.7|75
1723821690000|2024-08-16 15:21:30|2131.9|2131.6|2131.5|2131.2|2132.2|2131.9|2131.5|2131.2|167
1723821700000|2024-08-16 15:21:40|2131.6|2131.3|2131.9|2131.6|2131.9|2131.6|2131.3|2131|50
1723821710000|2024-08-16 15:21:50|2131.8|2131.5|2131.3|2131|2131.9|2131.6|2131.3|2131|35
1723821720000|2024-08-16 15:22:00|2131.4|2131.1|2131.5|2131.2|2131.6|2131.3|2131.3|2131|30
1723821730000|2024-08-16 15:22:10|2131.4|2131.1|2131.1|2130.8|2131.5|2131.2|2131.1|2130.8|28
1723821740000|2024-08-16 15:22:20|2131|2130.7|2130.8|2130.5|2131.1|2130.8|2130.8|2130.5|36
1723821750000|2024-08-16 15:22:30|2130.9|2130.6|2130.4|2130.1|2130.9|2130.6|2130.3|2130|128
1723821760000|2024-08-16 15:22:40|2130.5|2130.2|2130.7|2130.4|2130.8|2130.5|2130.5|2130.2|32
1723821770000|2024-08-16 15:22:50|2130.6|2130.3|2130.6|2130.3|2130.9|2130.6|2130.4|2130.1|27
1723821780000|2024-08-16 15:23:00|2130.8|2130.5|2131.8|2131.5|2131.8|2131.5|2130.7|2130.4|46
1723821790000|2024-08-16 15:23:10|2131.6|2131.3|2131.6|2131.3|2131.9|2131.6|2131.5|2131.2|23
1723821800000|2024-08-16 15:23:20|2131.5|2131.2|2131.2|2130.9|2131.5|2131.2|2130.9|2130.6|25
1723821810000|2024-08-16 15:23:30|2131.1|2130.8|2131.5|2131.2|2131.5|2131.2|2131|2130.7|66
1723821820000|2024-08-16 15:23:40|2131.6|2131.3|2131.5|2131.2|2132|2131.7|2131.5|2131.2|19
1723821830000|2024-08-16 15:23:50|2131.6|2131.3|2131.6|2131.3|2131.7|2131.4|2131.5|2131.2|15
1723821840000|2024-08-16 15:24:00|2131.7|2131.4|2131.9|2131.6|2132|2131.7|2131.5|2131.2|25
1723821850000|2024-08-16 15:24:10|2132|2131.7|2132.3|2132|2132.4|2132.1|2132|2131.7|24
1723821860000|2024-08-16 15:24:20|2132.6|2132.3|2132.5|2132.2|2132.6|2132.3|2132.3|2132|39
1723821870000|2024-08-16 15:24:30|2132.6|2132.3|2132.4|2132.1|2132.6|2132.3|2132.3|2132|30
1723821880000|2024-08-16 15:24:40|2132.5|2132.2|2132.3|2132|2132.5|2132.2|2132.1|2131.8|43
1723821890000|2024-08-16 15:24:50|2132.2|2131.9|2132|2131.7|2132.3|2132|2132|2131.7|35
1723821900000|2024-08-16 15:25:00|2132.1|2131.8|2131.6|2131.3|2132.2|2131.9|2131.4|2131.1|52
1723821910000|2024-08-16 15:25:10|2131.5|2131.2|2131.5|2131.2|2131.6|2131.3|2131.5|2131.2|25
1723821920000|2024-08-16 15:25:20|2131.4|2131.1|2131.9|2131.6|2132|2131.7|2131.4|2131.1|33
1723821930000|2024-08-16 15:25:30|2131.8|2131.5|2131.3|2131|2131.8|2131.5|2131.1|2130.8|38
1723821940000|2024-08-16 15:25:40|2131.4|2131.1|2132|2131.7|2132|2131.7|2131.3|2131|13
1723821950000|2024-08-16 15:25:50|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.7|2131.4|24
1723821960000|2024-08-16 15:26:00|2132|2131.7|2131.7|2131.4|2132.2|2131.9|2131.6|2131.3|37
1723821970000|2024-08-16 15:26:10|2131.8|2131.5|2131.1|2130.8|2132.2|2131.9|2131.1|2130.8|52
1723821980000|2024-08-16 15:26:20|2131.2|2130.9|2131.1|2130.8|2131.2|2130.9|2131|2130.7|16
1723821990000|2024-08-16 15:26:30|2131.2|2130.9|2131.3|2131|2131.3|2131|2130.8|2130.5|31
1723822000000|2024-08-16 15:26:40|2131.4|2131.1|2131|2130.7|2131.9|2131.6|2131|2130.7|21
1723822010000|2024-08-16 15:26:50|2130.8|2130.5|2130.7|2130.4|2130.9|2130.6|2130.6|2130.3|19
1723822020000|2024-08-16 15:27:00|2130.8|2130.5|2131.5|2131.2|2131.5|2131.2|2130.7|2130.4|11
1723822030000|2024-08-16 15:27:10|2131.4|2131.1|2131.4|2131.1|2131.7|2131.4|2131.3|2131|17
1723822040000|2024-08-16 15:27:20|2131.5|2131.2|2131.8|2131.5|2132|2131.7|2131.5|2131.2|18
1723822050000|2024-08-16 15:27:30|2131.7|2131.4|2132.4|2132.1|2132.4|2132.1|2131.7|2131.4|7
1723822060000|2024-08-16 15:27:40|2132.5|2132.2|2132.9|2132.6|2133|2132.7|2132.5|2132.2|44
1723822070000|2024-08-16 15:27:50|2132.8|2132.5|2132.6|2132.3|2133|2132.7|2132.5|2132.2|43
1723822080000|2024-08-16 15:28:00|2132.7|2132.4|2132.1|2131.8|2132.8|2132.5|2132.1|2131.8|24
1723822090000|2024-08-16 15:28:10|2132|2131.7|2132|2131.7|2132.1|2131.8|2131.6|2131.3|21
1723822100000|2024-08-16 15:28:20|2131.9|2131.6|2131.9|2131.6|2131.9|2131.6|2131.4|2131.1|16
1723822110000|2024-08-16 15:28:30|2131.8|2131.5|2131.8|2131.5|2131.8|2131.5|2131.5|2131.2|66
1723822120000|2024-08-16 15:28:40|2131.6|2131.3|2131.9|2131.6|2132|2131.7|2131.5|2131.2|38
1723822130000|2024-08-16 15:28:50|2132|2131.7|2132.4|2132.1|2132.4|2132.1|2131.9|2131.6|30
1723822140000|2024-08-16 15:29:00|2132.5|2132.2|2132.4|2132.1|2132.7|2132.4|2132.4|2132.1|17
1723822150000|2024-08-16 15:29:10|2132.5|2132.2|2132.8|2132.5|2132.9|2132.6|2132.5|2132.2|5
1723822160000|2024-08-16 15:29:20|2133|2132.7|2133.6|2133.3|2133.6|2133.3|2132.8|2132.5|91
1723822170000|2024-08-16 15:29:30|2133.5|2133.2|2133.5|2133.2|2133.5|2133.2|2133.3|2133|46
1723822180000|2024-08-16 15:29:40|2133.4|2133.1|2133.7|2133.4|2133.7|2133.4|2133.4|2133.1|48
1723822190000|2024-08-16 15:29:50|2133.8|2133.5|2134.1|2133.8|2134.1|2133.8|2133.8|2133.5|40
1723822200000|2024-08-16 15:30:00|2134|2133.7|2133.9|2133.6|2134|2133.7|2133.6|2133.3|32
1723822210000|2024-08-16 15:30:10|2134|2133.7|2134.3|2134|2134.3|2134|2133.6|2133.3|89
1723822220000|2024-08-16 15:30:20|2134.2|2133.9|2134.1|2133.8|2134.3|2134|2133.9|2133.6|125
1723822230000|2024-08-16 15:30:30|2134|2133.7|2133.8|2133.5|2134.1|2133.8|2133.7|2133.4|119
1723822240000|2024-08-16 15:30:40|2133.7|2133.4|2133.8|2133.5|2133.8|2133.5|2133.7|2133.4|62
1723822250000|2024-08-16 15:30:50|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.8|2133.5|57
1723822260000|2024-08-16 15:31:00|2133.9|2133.6|2134.1|2133.8|2134.2|2133.9|2133.8|2133.5|45
1723822270000|2024-08-16 15:31:10|2134|2133.7|2134|2133.7|2134.1|2133.8|2133.8|2133.5|25
1723822280000|2024-08-16 15:31:20|2133.9|2133.6|2134.1|2133.8|2134.1|2133.8|2133.8|2133.5|22
1723822290000|2024-08-16 15:31:30|2134.3|2134|2134.4|2134.1|2134.5|2134.2|2134.2|2133.9|163
1723822300000|2024-08-16 15:31:40|2134.3|2134|2134.9|2134.6|2134.9|2134.6|2134.3|2134|31
1723822310000|2024-08-16 15:31:50|2134.8|2134.5|2135.3|2135|2135.3|2135|2134.7|2134.4|31
1723822320000|2024-08-16 15:32:00|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2134.5|2134.2|85
1723822330000|2024-08-16 15:32:10|2134.5|2134.2|2134.4|2134.1|2134.5|2134.2|2134.2|2133.9|51
1723822340000|2024-08-16 15:32:20|2134.3|2134|2134.1|2133.8|2134.3|2134|2134.1|2133.8|22
1723822350000|2024-08-16 15:32:30|2134|2133.7|2134|2133.7|2134.1|2133.8|2134|2133.7|46
1723822360000|2024-08-16 15:32:40|2134.1|2133.8|2134.2|2133.9|2134.3|2134|2134|2133.7|53
1723822370000|2024-08-16 15:32:50|2134.1|2133.8|2134.7|2134.4|2134.8|2134.5|2134.1|2133.8|25
1723822380000|2024-08-16 15:33:00|2134.8|2134.5|2134.7|2134.4|2135.1|2134.8|2134.6|2134.3|48
1723822390000|2024-08-16 15:33:10|2134.8|2134.5|2134.4|2134.1|2134.8|2134.5|2134.2|2133.9|67
1723822400000|2024-08-16 15:33:20|2134.3|2134|2134.5|2134.2|2134.7|2134.4|2134.3|2134|24
1723822410000|2024-08-16 15:33:30|2134.4|2134.1|2134.6|2134.3|2134.8|2134.5|2134.3|2134|8
1723822420000|2024-08-16 15:33:40|2134.5|2134.2|2135.1|2134.8|2135.1|2134.8|2134.5|2134.2|22
1723822430000|2024-08-16 15:33:50|2135|2134.7|2135.2|2134.9|2135.3|2135|2134.8|2134.5|54
1723822440000|2024-08-16 15:34:00|2135.3|2135|2135.4|2135.1|2135.6|2135.3|2135.1|2134.8|41
1723822450000|2024-08-16 15:34:10|2135.3|2135|2135.4|2135.1|2135.6|2135.3|2135.3|2135|27
1723822460000|2024-08-16 15:34:20|2135.5|2135.2|2135.5|2135.2|2135.5|2135.2|2135.1|2134.8|15
1723822470000|2024-08-16 15:34:30|2135.4|2135.1|2135.5|2135.2|2135.5|2135.2|2135.3|2135|22
1723822480000|2024-08-16 15:34:40|2135.4|2135.1|2135.4|2135.1|2135.4|2135.1|2135.1|2134.8|26
1723822490000|2024-08-16 15:34:50|2135.3|2135|2135.1|2134.8|2135.3|2135|2134.9|2134.6|36
1723822500000|2024-08-16 15:35:00|2135.4|2135.1|2135.5|2135.2|2135.7|2135.4|2135.3|2135|88
1723822510000|2024-08-16 15:35:10|2135.4|2135.1|2135.7|2135.4|2135.7|2135.4|2135.3|2135|52
1723822520000|2024-08-16 15:35:20|2135.5|2135.2|2135.9|2135.6|2136|2135.7|2135.5|2135.2|88
1723822530000|2024-08-16 15:35:30|2135.8|2135.5|2136|2135.7|2136|2135.7|2135.5|2135.2|39
1723822540000|2024-08-16 15:35:40|2135.9|2135.6|2136.3|2136|2136.3|2136|2135.9|2135.6|27
1723822550000|2024-08-16 15:35:50|2136.2|2135.9|2136.3|2136|2136.3|2136|2136.1|2135.8|34
1723822560000|2024-08-16 15:36:00|2136.2|2135.9|2135.9|2135.6|2136.3|2136|2135.8|2135.5|118
1723822570000|2024-08-16 15:36:10|2135.8|2135.5|2135.9|2135.6|2135.9|2135.6|2135.7|2135.4|47
1723822580000|2024-08-16 15:36:20|2135.8|2135.5|2136.1|2135.8|2136.1|2135.8|2135.6|2135.3|64
1723822590000|2024-08-16 15:36:30|2136|2135.7|2136.5|2136.2|2136.5|2136.2|2135.9|2135.6|21
1723822600000|2024-08-16 15:36:40|2136.6|2136.3|2136.8|2136.5|2136.9|2136.6|2136.6|2136.3|57
1723822610000|2024-08-16 15:36:50|2136.9|2136.6|2137.1|2136.8|2137.1|2136.8|2136.9|2136.6|50
1723822620000|2024-08-16 15:37:00|2137.2|2136.9|2137.1|2136.8|2137.2|2136.9|2136.5|2136.2|109
1723822630000|2024-08-16 15:37:10|2137|2136.7|2137.4|2137.1|2137.5|2137.2|2137|2136.7|37
1723822640000|2024-08-16 15:37:20|2137.3|2137|2137.6|2137.3|2137.7|2137.4|2137.2|2136.9|59
1723822650000|2024-08-16 15:37:30|2137.5|2137.2|2138|2137.7|2138.1|2137.8|2137.5|2137.2|49
1723822660000|2024-08-16 15:37:40|2137.9|2137.6|2137.9|2137.6|2138|2137.7|2137.8|2137.5|54
1723822670000|2024-08-16 15:37:50|2137.8|2137.5|2137.5|2137.2|2137.8|2137.5|2137.4|2137.1|25
1723822680000|2024-08-16 15:38:00|2137.3|2137|2137.1|2136.8|2137.3|2137|2136.7|2136.4|116
1723822690000|2024-08-16 15:38:10|2137|2136.7|2137.1|2136.8|2137.2|2136.9|2136.8|2136.5|27
1723822700000|2024-08-16 15:38:20|2137|2136.7|2137.2|2136.9|2137.2|2136.9|2136.8|2136.5|14
1723822710000|2024-08-16 15:38:30|2137.1|2136.8|2136.5|2136.2|2137.1|2136.8|2136.5|2136.2|35
1723822720000|2024-08-16 15:38:40|2136.6|2136.3|2136.2|2135.9|2136.6|2136.3|2136.1|2135.8|62
1723822730000|2024-08-16 15:38:50|2136.1|2135.8|2136.3|2136|2136.5|2136.2|2136.1|2135.8|35
1723822740000|2024-08-16 15:39:00|2136.1|2135.8|2135.9|2135.6|2136.3|2136|2135.9|2135.6|46
1723822750000|2024-08-16 15:39:10|2135.8|2135.5|2135.8|2135.5|2136.1|2135.8|2135.7|2135.4|44
1723822760000|2024-08-16 15:39:20|2135.7|2135.4|2135.8|2135.5|2135.9|2135.6|2135.5|2135.2|32
1723822770000|2024-08-16 15:39:30|2135.7|2135.4|2135.7|2135.4|2135.8|2135.5|2135.5|2135.2|22
1723822780000|2024-08-16 15:39:40|2135.8|2135.5|2135.5|2135.2|2136|2135.7|2135.5|2135.2|30
1723822790000|2024-08-16 15:39:50|2135.6|2135.3|2135.4|2135.1|2135.6|2135.3|2135.3|2135|39
1723822800000|2024-08-16 15:40:00|2135.3|2135|2135.3|2135|2135.4|2135.1|2135.3|2135|22
1723822810000|2024-08-16 15:40:10|2135.2|2134.9|2135|2134.7|2135.5|2135.2|2135|2134.7|124
1723822820000|2024-08-16 15:40:20|2134.8|2134.5|2134.8|2134.5|2135.1|2134.8|2134.7|2134.4|66
1723822830000|2024-08-16 15:40:30|2134.7|2134.4|2134.5|2134.2|2134.8|2134.5|2134.4|2134.1|67
1723822840000|2024-08-16 15:40:40|2134.6|2134.3|2134.7|2134.4|2134.9|2134.6|2134.5|2134.2|23
1723822850000|2024-08-16 15:40:50|2134.8|2134.5|2134.5|2134.2|2134.9|2134.6|2134.5|2134.2|13
1723822860000|2024-08-16 15:41:00|2134.4|2134.1|2134.6|2134.3|2134.6|2134.3|2134.4|2134.1|22
1723822870000|2024-08-16 15:41:10|2134.7|2134.4|2134.8|2134.5|2134.8|2134.5|2134.5|2134.2|27
1723822880000|2024-08-16 15:41:20|2134.7|2134.4|2134.2|2133.9|2134.8|2134.5|2134.2|2133.9|26
1723822890000|2024-08-16 15:41:30|2134.3|2134|2134.4|2134.1|2134.4|2134.1|2134.1|2133.8|40
1723822900000|2024-08-16 15:41:40|2134.3|2134|2134.2|2133.9|2134.4|2134.1|2134.1|2133.8|34
1723822910000|2024-08-16 15:41:50|2134.3|2134|2134.6|2134.3|2134.8|2134.5|2134.3|2134|77
1723822920000|2024-08-16 15:42:00|2134.5|2134.2|2134.5|2134.2|2134.7|2134.4|2134.5|2134.2|11
1723822930000|2024-08-16 15:42:10|2134.4|2134.1|2134.4|2134.1|2134.4|2134.1|2134.3|2134|28
1723822940000|2024-08-16 15:42:20|2134.1|2133.8|2133.7|2133.4|2134.1|2133.8|2133.7|2133.4|43
1723822950000|2024-08-16 15:42:30|2133.8|2133.5|2133.6|2133.3|2133.8|2133.5|2133.5|2133.2|51
1723822960000|2024-08-16 15:42:40|2133.7|2133.4|2133.9|2133.6|2133.9|2133.6|2133.7|2133.4|42
1723822970000|2024-08-16 15:42:50|2133.8|2133.5|2133.8|2133.5|2133.9|2133.6|2133.7|2133.4|30
1723822980000|2024-08-16 15:43:00|2133.6|2133.3|2134.4|2134.1|2134.7|2134.4|2133.6|2133.3|80
1723822990000|2024-08-16 15:43:10|2134.3|2134|2134.4|2134.1|2134.5|2134.2|2134.1|2133.8|17
1723823000000|2024-08-16 15:43:20|2134.5|2134.2|2135|2134.7|2135.1|2134.8|2134.3|2134|24
1723823010000|2024-08-16 15:43:30|2135.1|2134.8|2134.9|2134.6|2135.2|2134.9|2134.9|2134.6|37
1723823020000|2024-08-16 15:43:40|2134.8|2134.5|2134.8|2134.5|2134.9|2134.6|2134.7|2134.4|18
1723823030000|2024-08-16 15:43:50|2134.7|2134.4|2134.7|2134.4|2134.8|2134.5|2134.7|2134.4|19
1723823040000|2024-08-16 15:44:00|2134.6|2134.3|2134.7|2134.4|2134.7|2134.4|2134.6|2134.3|19
1723823050000|2024-08-16 15:44:10|2134.6|2134.3|2134.3|2134|2134.7|2134.4|2134.3|2134|16
1723823060000|2024-08-16 15:44:20|2134.2|2133.9|2134.1|2133.8|2134.3|2134|2134.1|2133.8|25
1723823070000|2024-08-16 15:44:30|||||||||16
1723823080000|2024-08-16 15:44:40|||||||||14
1723823090000|2024-08-16 15:44:50|2134.2|2133.9|2134.3|2134|2134.4|2134.1|2134.2|2133.9|20
1723823100000|2024-08-16 15:45:00|2134.2|2133.9|2135.1|2134.8|2135.1|2134.8|2134.2|2133.9|10
1723823110000|2024-08-16 15:45:10|2134.9|2134.6|2135.4|2135.1|2135.4|2135.1|2134.9|2134.6|46
1723823120000|2024-08-16 15:45:20|2135.2|2134.9|2135.7|2135.4|2135.8|2135.5|2135.2|2134.9|47
1723823130000|2024-08-16 15:45:30|2135.6|2135.3|2135.9|2135.6|2135.9|2135.6|2135.4|2135.1|24
1723823140000|2024-08-16 15:45:40|2135.8|2135.5|2135.7|2135.4|2136|2135.7|2135.7|2135.4|14
1723823150000|2024-08-16 15:45:50|2135.8|2135.5|2136.1|2135.8|2136.1|2135.8|2135.6|2135.3|33
1723823160000|2024-08-16 15:46:00|2136|2135.7|2136|2135.7|2136.1|2135.8|2135.8|2135.5|40
1723823170000|2024-08-16 15:46:10|2136.1|2135.8|2136.6|2136.3|2136.6|2136.3|2136|2135.7|25
1723823180000|2024-08-16 15:46:20|2136.5|2136.2|2136.4|2136.1|2136.7|2136.4|2136.1|2135.8|25
1723823190000|2024-08-16 15:46:30|2136.5|2136.2|2136.5|2136.2|2136.6|2136.3|2136.2|2135.9|13
1723823200000|2024-08-16 15:46:40|2136.6|2136.3|2136.5|2136.2|2136.8|2136.5|2136.5|2136.2|9
1723823210000|2024-08-16 15:46:50|2136.6|2136.3|2136.7|2136.4|2136.8|2136.5|2136.5|2136.2|10
1723823220000|2024-08-16 15:47:00|2136.8|2136.5|2136.6|2136.3|2136.8|2136.5|2136.5|2136.2|33
1723823230000|2024-08-16 15:47:10|2136.5|2136.2|2136.6|2136.3|2136.7|2136.4|2136.5|2136.2|6
1723823240000|2024-08-16 15:47:20|2136.7|2136.4|2136.7|2136.4|2136.7|2136.4|2136.6|2136.3|18
1723823250000|2024-08-16 15:47:30|2136.6|2136.3|2136.5|2136.2|2136.7|2136.4|2136.5|2136.2|27
1723823260000|2024-08-16 15:47:40|2136.6|2136.3|2136.1|2135.8|2136.6|2136.3|2136.1|2135.8|51
1723823270000|2024-08-16 15:47:50|2136.2|2135.9|2136|2135.7|2136.3|2136|2135.8|2135.5|83
1723823280000|2024-08-16 15:48:00|2136.1|2135.8|2136.1|2135.8|2136.1|2135.8|2136|2135.7|29
1723823290000|2024-08-16 15:48:10|2136.2|2135.9|2136.3|2136|2136.5|2136.2|2136.2|2135.9|26
1723823300000|2024-08-16 15:48:20|2136.4|2136.1|2136.5|2136.2|2136.6|2136.3|2136.2|2135.9|44
1723823310000|2024-08-16 15:48:30|2136.6|2136.3|2136.6|2136.3|2136.8|2136.5|2136.6|2136.3|20
1723823320000|2024-08-16 15:48:40|2136.7|2136.4|2137.3|2137|2137.3|2137|2136.7|2136.4|65
1723823330000|2024-08-16 15:48:50|2137.4|2137.1|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|36
1723823340000|2024-08-16 15:49:00|2137.8|2137.5|2137.9|2137.6|2138.1|2137.8|2137.5|2137.2|52
1723823350000|2024-08-16 15:49:10|2137.8|2137.5|2138.1|2137.8|2138.1|2137.8|2137.8|2137.5|61
1723823360000|2024-08-16 15:49:20|2138|2137.7|2138.3|2138|2138.3|2138|2138|2137.7|30
1723823370000|2024-08-16 15:49:30|2138.4|2138.1|2138.2|2137.9|2138.5|2138.2|2138.2|2137.9|26
1723823380000|2024-08-16 15:49:40|2138.1|2137.8|2138.1|2137.8|2138.4|2138.1|2138|2137.7|35
1723823390000|2024-08-16 15:49:50|2138|2137.7|2137.7|2137.4|2138.1|2137.8|2137.4|2137.1|72
1723823400000|2024-08-16 15:50:00|2137.8|2137.5|2137.6|2137.3|2137.9|2137.6|2137.5|2137.2|20
1723823410000|2024-08-16 15:50:10|2137.7|2137.4|2137.8|2137.5|2138|2137.7|2137.7|2137.4|27
1723823420000|2024-08-16 15:50:20|2137.7|2137.4|2137.8|2137.5|2137.8|2137.5|2137.5|2137.2|40
1723823430000|2024-08-16 15:50:30|2137.7|2137.4|2137.6|2137.3|2137.7|2137.4|2137.5|2137.2|28
1723823440000|2024-08-16 15:50:40|2137.7|2137.4|2137.7|2137.4|2137.7|2137.4|2137.4|2137.1|17
1723823450000|2024-08-16 15:50:50|2137.6|2137.3|2137.4|2137.1|2137.7|2137.4|2137.1|2136.8|12
1723823460000|2024-08-16 15:51:00|2137.3|2137|2138.4|2138.1|2138.4|2138.1|2137.3|2137|27
1723823470000|2024-08-16 15:51:10|2138.5|2138.2|2138.5|2138.2|2138.7|2138.4|2138.2|2137.9|112
1723823480000|2024-08-16 15:51:20|2138.4|2138.1|2138.5|2138.2|2138.5|2138.2|2138.4|2138.1|6
1723823490000|2024-08-16 15:51:30|2138.4|2138.1|2138.3|2138|2138.5|2138.2|2138.3|2138|21
1723823500000|2024-08-16 15:51:40|2138.4|2138.1|2138.3|2138|2138.5|2138.2|2138.3|2138|44
1723823510000|2024-08-16 15:51:50|2138.2|2137.9|2138.1|2137.8|2138.3|2138|2138|2137.7|46
1723823520000|2024-08-16 15:52:00|2138|2137.7|2138.6|2138.3|2138.7|2138.4|2138|2137.7|54
1723823530000|2024-08-16 15:52:10|2138.7|2138.4|2139|2138.7|2139.1|2138.8|2138.6|2138.3|27
1723823540000|2024-08-16 15:52:20|2138.9|2138.6|2138.6|2138.3|2138.9|2138.6|2138.5|2138.2|27
1723823550000|2024-08-16 15:52:30|2138.5|2138.2|2138.9|2138.6|2139.1|2138.8|2138.5|2138.2|18
1723823560000|2024-08-16 15:52:40|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.6|2138.3|7
1723823570000|2024-08-16 15:52:50|2138.7|2138.4|2138.7|2138.4|2138.8|2138.5|2138.6|2138.3|11
1723823580000|2024-08-16 15:53:00|2138.8|2138.5|2138.6|2138.3|2138.9|2138.6|2138.6|2138.3|32
1723823590000|2024-08-16 15:53:10|2138.7|2138.4|2139.2|2138.9|2139.2|2138.9|2138.6|2138.3|34
1723823600000|2024-08-16 15:53:20|2139|2138.7|2138.9|2138.6|2139.1|2138.8|2138.8|2138.5|60
1723823610000|2024-08-16 15:53:30|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.6|2138.3|25
1723823620000|2024-08-16 15:53:40|2138.8|2138.5|2138.3|2138|2138.8|2138.5|2138.3|2138|53
1723823630000|2024-08-16 15:53:50|2138.2|2137.9|2138|2137.7|2138.4|2138.1|2137.9|2137.6|71
1723823640000|2024-08-16 15:54:00|2138.1|2137.8|2138.4|2138.1|2138.6|2138.3|2138|2137.7|10
1723823650000|2024-08-16 15:54:10|2138.5|2138.2|2138.4|2138.1|2138.6|2138.3|2138.4|2138.1|5
1723823660000|2024-08-16 15:54:20|2138.3|2138|2138.8|2138.5|2138.8|2138.5|2138.3|2138|20
1723823670000|2024-08-16 15:54:30|2138.9|2138.6|2138.9|2138.6|2138.9|2138.6|2138.8|2138.5|12
1723823680000|2024-08-16 15:54:40|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.8|2138.5|20
1723823690000|2024-08-16 15:54:50|2139|2138.7|2138.9|2138.6|2139.1|2138.8|2138.9|2138.6|18
1723823700000|2024-08-16 15:55:00|2138.8|2138.5|2138.7|2138.4|2139|2138.7|2138.7|2138.4|80
1723823710000|2024-08-16 15:55:10|2138.8|2138.5|2138.8|2138.5|2138.8|2138.5|2138.7|2138.4|13
1723823720000|2024-08-16 15:55:20|2138.9|2138.6|2139.2|2138.9|2139.3|2139|2138.8|2138.5|73
1723823730000|2024-08-16 15:55:30|2139.1|2138.8|2138.9|2138.6|2139.2|2138.9|2138.9|2138.6|7
1723823740000|2024-08-16 15:55:40|2139|2138.7|2139.2|2138.9|2139.3|2139|2139|2138.7|14
1723823750000|2024-08-16 15:55:50|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.2|2138.9|13
1723823760000|2024-08-16 15:56:00|2139.3|2139|2139|2138.7|2139.4|2139.1|2139|2138.7|8
1723823770000|2024-08-16 15:56:10|2138.9|2138.6|2138.6|2138.3|2139|2138.7|2138.6|2138.3|17
1723823780000|2024-08-16 15:56:20|2138.7|2138.4|2139|2138.7|2139|2138.7|2138.6|2138.3|5
1723823790000|2024-08-16 15:56:30|2138.9|2138.6|2139|2138.7|2139|2138.7|2138.9|2138.6|6
1723823800000|2024-08-16 15:56:40|2138.9|2138.6|2139|2138.7|2139.2|2138.9|2138.9|2138.6|25
1723823810000|2024-08-16 15:56:50|2138.9|2138.6|2139.2|2138.9|2139.2|2138.9|2138.9|2138.6|10
1723823820000|2024-08-16 15:57:00|2139.1|2138.8|2139.7|2139.4|2139.7|2139.4|2139.1|2138.8|24
1723823830000|2024-08-16 15:57:10|2139.6|2139.3|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|23
1723823840000|2024-08-16 15:57:20|2139.5|2139.2|2139.5|2139.2|2139.5|2139.2|2139.1|2138.8|10
1723823850000|2024-08-16 15:57:30|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.3|2139|5
1723823860000|2024-08-16 15:57:40|2139.4|2139.1|2139.5|2139.2|2139.5|2139.2|2139.3|2139|2
1723823870000|2024-08-16 15:57:50|2139.4|2139.1|2139.4|2139.1|2139.5|2139.2|2139.2|2138.9|7
1723823880000|2024-08-16 15:58:00|2139.3|2139|2139.1|2138.8|2139.4|2139.1|2138.9|2138.6|53
1723823890000|2024-08-16 15:58:10|2139|2138.7|2139.2|2138.9|2139.3|2139|2139|2138.7|19
1723823900000|2024-08-16 15:58:20|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|16
1723823910000|2024-08-16 15:58:30|2139.3|2139|2139.4|2139.1|2139.4|2139.1|2139.3|2139|16
1723823920000|2024-08-16 15:58:40|2139.5|2139.2|2139.7|2139.4|2139.7|2139.4|2139.4|2139.1|8
1723823930000|2024-08-16 15:58:50|2139.6|2139.3|2139.6|2139.3|2139.8|2139.5|2139.5|2139.2|39
1723823940000|2024-08-16 15:59:00|2139.5|2139.2|2139.4|2139.1|2139.5|2139.2|2139.4|2139.1|35
1723823950000|2024-08-16 15:59:10|2139.3|2139|2139.2|2138.9|2139.4|2139.1|2139.2|2138.9|39
1723823960000|2024-08-16 15:59:20|2139.1|2138.8|2139|2138.7|2139.2|2138.9|2139|2138.7|28
1723823970000|2024-08-16 15:59:30|2138.9|2138.6|2139.1|2138.8|2139.1|2138.8|2138.9|2138.6|25
1723823980000|2024-08-16 15:59:40|2139|2138.7|2138.5|2138.2|2139|2138.7|2138.5|2138.2|42
1723823990000|2024-08-16 15:59:50|2138.6|2138.3|2138.1|2137.8|2138.6|2138.3|2138.1|2137.8|102
1723824000000|2024-08-16 16:00:00|2138|2137.7|2138|2137.7|2138.2|2137.9|2137.6|2137.3|62
1723824010000|2024-08-16 16:00:10|2137.9|2137.6|2138.6|2138.3|2138.6|2138.3|2137.7|2137.4|48
1723824020000|2024-08-16 16:00:20|2138.7|2138.4|2138.8|2138.5|2139.1|2138.8|2138.7|2138.4|25
1723824030000|2024-08-16 16:00:30|2138.9|2138.6|2138.8|2138.5|2139|2138.7|2138.8|2138.5|12
1723824040000|2024-08-16 16:00:40|2138.7|2138.4|2138.1|2137.8|2138.8|2138.5|2138.1|2137.8|9
1723824050000|2024-08-16 16:00:50|2138.3|2138|2138.6|2138.3|2138.6|2138.3|2138.3|2138|11
1723824060000|2024-08-16 16:01:00|2138.5|2138.2|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|8
1723824070000|2024-08-16 16:01:10|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.7|2138.4|10
1723824080000|2024-08-16 16:01:20|2138.8|2138.5|2138.5|2138.2|2138.9|2138.6|2138.5|2138.2|23
1723824090000|2024-08-16 16:01:30|2138.4|2138.1|2138.2|2137.9|2138.4|2138.1|2138.2|2137.9|9
1723824100000|2024-08-16 16:01:40|2138.1|2137.8|2137.8|2137.5|2138.1|2137.8|2137.7|2137.4|6
1723824110000|2024-08-16 16:01:50|2137.9|2137.6|2138.1|2137.8|2138.1|2137.8|2137.8|2137.5|6
1723824120000|2024-08-16 16:02:00|2138.2|2137.9|2138.3|2138|2138.3|2138|2137.9|2137.6|68
1723824130000|2024-08-16 16:02:10|2138.2|2137.9|2138.6|2138.3|2138.6|2138.3|2138.2|2137.9|14
1723824140000|2024-08-16 16:02:20|2138.7|2138.4|2138.7|2138.4|2138.7|2138.4|2138.5|2138.2|5
1723824150000|2024-08-16 16:02:30|2138.8|2138.5|2138.8|2138.5|2139|2138.7|2138.7|2138.4|16
1723824160000|2024-08-16 16:02:40|2139|2138.7|2138.9|2138.6|2139|2138.7|2138.8|2138.5|14
1723824170000|2024-08-16 16:02:50|2138.8|2138.5|2138.8|2138.5|2138.9|2138.6|2138.6|2138.3|14
1723824180000|2024-08-16 16:03:00|2138.7|2138.4|2138.9|2138.6|2138.9|2138.6|2138.7|2138.4|51
1723824190000|2024-08-16 16:03:10|2138.8|2138.5|2138.7|2138.4|2139|2138.7|2138.7|2138.4|23
1723824200000|2024-08-16 16:03:20|2138.8|2138.5|2138.9|2138.6|2138.9|2138.6|2138.4|2138.1|68
1723824210000|2024-08-16 16:03:30|2139|2138.7|2139.1|2138.8|2139.1|2138.8|2138.9|2138.6|23
1723824220000|2024-08-16 16:03:40|2139|2138.7|2139.2|2138.9|2139.3|2139|2138.8|2138.5|27
1723824230000|2024-08-16 16:03:50|2139.1|2138.8|2138.5|2138.2|2139.1|2138.8|2138.4|2138.1|31
1723824240000|2024-08-16 16:04:00|2138.6|2138.3|2138.7|2138.4|2138.9|2138.6|2138.5|2138.2|10
1723824250000|2024-08-16 16:04:10|2138.9|2138.6|2139.4|2139.1|2139.5|2139.2|2138.9|2138.6|11
1723824260000|2024-08-16 16:04:20|2139.3|2139|2139.2|2138.9|2139.4|2139.1|2139.1|2138.8|8
1723824270000|2024-08-16 16:04:30|2139.1|2138.8|2139.4|2139.1|2139.6|2139.3|2139.1|2138.8|21
1723824280000|2024-08-16 16:04:40|2139.3|2139|2139.1|2138.8|2139.4|2139.1|2139|2138.7|7
1723824290000|2024-08-16 16:04:50|2139.2|2138.9|2139.3|2139|2139.6|2139.3|2139.2|2138.9|20
1723824300000|2024-08-16 16:05:00|2139.2|2138.9|2139.4|2139.1|2139.7|2139.4|2139.2|2138.9|21
1723824310000|2024-08-16 16:05:10|2139.3|2139|2139.2|2138.9|2139.6|2139.3|2139.2|2138.9|10
1723824320000|2024-08-16 16:05:20|2139.4|2139.1|2139.2|2138.9|2139.4|2139.1|2138.8|2138.5|14
1723824330000|2024-08-16 16:05:30|2139.3|2139|2139.2|2138.9|2139.3|2139|2139|2138.7|5
1723824340000|2024-08-16 16:05:40|2139.3|2139|2138.9|2138.6|2139.4|2139.1|2138.8|2138.5|62
1723824350000|2024-08-16 16:05:50|2138.8|2138.5|2138.7|2138.4|2138.9|2138.6|2138.4|2138.1|61
1723824360000|2024-08-16 16:06:00|2138.6|2138.3|2138.8|2138.5|2138.9|2138.6|2138.4|2138.1|8
1723824370000|2024-08-16 16:06:10|2138.9|2138.6|2138.4|2138.1|2139|2138.7|2138.2|2137.9|17
1723824380000|2024-08-16 16:06:20|2138.5|2138.2|2138.7|2138.4|2138.8|2138.5|2138.3|2138|22
1723824390000|2024-08-16 16:06:30|2138.8|2138.5|2138.6|2138.3|2138.8|2138.5|2138.6|2138.3|6
1723824400000|2024-08-16 16:06:40|2138.7|2138.4|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|14
1723824410000|2024-08-16 16:06:50|2138.5|2138.2|2138.6|2138.3|2138.7|2138.4|2138.5|2138.2|21
1723824420000|2024-08-16 16:07:00|2138.5|2138.2|2138.7|2138.4|2138.8|2138.5|2138.5|2138.2|35
1723824430000|2024-08-16 16:07:10|2138.6|2138.3|2138.6|2138.3|2138.7|2138.4|2138.6|2138.3|23
1723824440000|2024-08-16 16:07:20|2138.5|2138.2|2138.4|2138.1|2138.5|2138.2|2138.3|2138|27
1723824450000|2024-08-16 16:07:30|2138.5|2138.2|2138.9|2138.6|2139.1|2138.8|2138.5|2138.2|27
1723824460000|2024-08-16 16:07:40|2138.8|2138.5|2139.3|2139|2139.4|2139.1|2138.8|2138.5|18
1723824470000|2024-08-16 16:07:50|2139.4|2139.1|2139.4|2139.1|2139.4|2139.1|2139.1|2138.8|13
1723824480000|2024-08-16 16:08:00|2139.3|2139|2139.7|2139.4|2139.7|2139.4|2139.3|2139|6
1723824490000|2024-08-16 16:08:10|2139.6|2139.3|2140|2139.7|2140|2139.7|2139.6|2139.3|28
1723824500000|2024-08-16 16:08:20|2140.1|2139.8|2140.3|2140|2140.4|2140.1|2140.1|2139.8|52
1723824510000|2024-08-16 16:08:30|2140.4|2140.1|2140.5|2140.2|2140.6|2140.3|2140.2|2139.9|47
1723824520000|2024-08-16 16:08:40|2140.4|2140.1|2140.3|2140|2140.6|2140.3|2140.3|2140|24
1723824530000|2024-08-16 16:08:50|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.2|2139.9|3
1723824540000|2024-08-16 16:09:00|2140.2|2139.9|2140.1|2139.8|2140.3|2140|2140|2139.7|7
1723824550000|2024-08-16 16:09:10|2140.2|2139.9|2140.3|2140|2140.4|2140.1|2140.2|2139.9|8
1723824560000|2024-08-16 16:09:20|2140.4|2140.1|2140.3|2140|2140.4|2140.1|2140.2|2139.9|2
1723824570000|2024-08-16 16:09:30|2140.2|2139.9|2140.2|2139.9|2140.3|2140|2140.1|2139.8|5
1723824580000|2024-08-16 16:09:40|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|7
1723824590000|2024-08-16 16:09:50|2140.5|2140.2|2140.3|2140|2140.5|2140.2|2140.2|2139.9|22
1723824600000|2024-08-16 16:10:00|2140.2|2139.9|2140.2|2139.9|2140.2|2139.9|2140|2139.7|7
1723824610000|2024-08-16 16:10:10|2140.1|2139.8|2140.5|2140.2|2140.5|2140.2|2140.1|2139.8|23
1723824620000|2024-08-16 16:10:20|2140.8|2140.5|2140.5|2140.2|2140.8|2140.5|2140.4|2140.1|39
1723824630000|2024-08-16 16:10:30|2140.7|2140.4|2140.2|2139.9|2140.7|2140.4|2140.1|2139.8|20
1723824640000|2024-08-16 16:10:40|||||||||15
1723824650000|2024-08-16 16:10:50|2140.1|2139.8|2139.8|2139.5|2140.2|2139.9|2139.8|2139.5|31
1723824660000|2024-08-16 16:11:00|2139.9|2139.6|2140.5|2140.2|2140.5|2140.2|2139.9|2139.6|51
1723824670000|2024-08-16 16:11:10|2140.4|2140.1|2140.4|2140.1|2140.7|2140.4|2140.3|2140|21
1723824680000|2024-08-16 16:11:20|2140.5|2140.2|2140.5|2140.2|2140.7|2140.4|2140.5|2140.2|2
1723824690000|2024-08-16 16:11:30|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.4|2140.1|11
1723824700000|2024-08-16 16:11:40|2140.5|2140.2|2139.7|2139.4|2140.6|2140.3|2139.7|2139.4|74
1723824710000|2024-08-16 16:11:50|2139.5|2139.2|2139.6|2139.3|2139.6|2139.3|2139.3|2139|97
1723824720000|2024-08-16 16:12:00|2139.5|2139.2|2139.6|2139.3|2139.7|2139.4|2139.5|2139.2|13
1723824730000|2024-08-16 16:12:10|2139.7|2139.4|2140|2139.7|2140.1|2139.8|2139.6|2139.3|7
1723824740000|2024-08-16 16:12:20|2140.1|2139.8|2139.7|2139.4|2140.1|2139.8|2139.7|2139.4|9
1723824750000|2024-08-16 16:12:30|2139.8|2139.5|2140|2139.7|2140|2139.7|2139.7|2139.4|3
1723824760000|2024-08-16 16:12:40|2140.1|2139.8|2139.9|2139.6|2140.2|2139.9|2139.7|2139.4|23
1723824770000|2024-08-16 16:12:50|2140|2139.7|2140|2139.7|2140|2139.7|2139.9|2139.6|2
1723824780000|2024-08-16 16:13:00|2139.9|2139.6|2139.9|2139.6|2140.2|2139.9|2139.9|2139.6|14
1723824790000|2024-08-16 16:13:10|2140|2139.7|2139.9|2139.6|2140|2139.7|2139.8|2139.5|12
1723824800000|2024-08-16 16:13:20|2140|2139.7|2140|2139.7|2140.1|2139.8|2139.9|2139.6|10
1723824810000|2024-08-16 16:13:30|2140.1|2139.8|2140.4|2140.1|2140.4|2140.1|2140|2139.7|29
1723824820000|2024-08-16 16:13:40|2140.5|2140.2|2140.5|2140.2|2140.6|2140.3|2140.4|2140.1|22
1723824830000|2024-08-16 16:13:50|2140.4|2140.1|2140.8|2140.5|2140.9|2140.6|2140.4|2140.1|30
1723824840000|2024-08-16 16:14:00|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.9|2140.6|27
1723824850000|2024-08-16 16:14:10|2141.1|2140.8|2141.1|2140.8|2141.2|2140.9|2141|2140.7|54
1723824860000|2024-08-16 16:14:20|2141.2|2140.9|2141.1|2140.8|2141.2|2140.9|2141|2140.7|26
1723824870000|2024-08-16 16:14:30|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.7|2140.4|25
1723824880000|2024-08-16 16:14:40|2140.6|2140.3|2140.8|2140.5|2140.9|2140.6|2140.6|2140.3|26
1723824890000|2024-08-16 16:14:50|2140.9|2140.6|2141.2|2140.9|2141.4|2141.1|2140.9|2140.6|69
1723824900000|2024-08-16 16:15:00|2141|2140.7|2141.1|2140.8|2141.2|2140.9|2141|2140.7|24
1723824910000|2024-08-16 16:15:10|2141|2140.7|2141.3|2141|2141.5|2141.2|2141|2140.7|38
1723824920000|2024-08-16 16:15:20|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2141|2140.7|23
1723824930000|2024-08-16 16:15:30|2141.1|2140.8|2141.5|2141.2|2141.6|2141.3|2140.9|2140.6|42
1723824940000|2024-08-16 16:15:40|2141.6|2141.3|2142.3|2142|2142.3|2142|2141.6|2141.3|174
1723824950000|2024-08-16 16:15:50|2142.2|2141.9|2142.4|2142.1|2142.5|2142.2|2142.2|2141.9|40
1723824960000|2024-08-16 16:16:00|2142.3|2142|2142|2141.7|2142.4|2142.1|2142|2141.7|54
1723824970000|2024-08-16 16:16:10|2142.1|2141.8|2142.1|2141.8|2142.1|2141.8|2142|2141.7|10
1723824980000|2024-08-16 16:16:20|2142.2|2141.9|2141.8|2141.5|2142.3|2142|2141.7|2141.4|45
1723824990000|2024-08-16 16:16:30|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|6
1723825000000|2024-08-16 16:16:40|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2141.9|2141.6|16
1723825010000|2024-08-16 16:16:50|2142|2141.7|2142.1|2141.8|2142.2|2141.9|2142|2141.7|15
1723825020000|2024-08-16 16:17:00|2142.2|2141.9|2142|2141.7|2142.3|2142|2142|2141.7|7
1723825030000|2024-08-16 16:17:10|2141.9|2141.6|2142.1|2141.8|2142.1|2141.8|2141.9|2141.6|12
1723825040000|2024-08-16 16:17:20|2142|2141.7|2141.7|2141.4|2142.1|2141.8|2141.7|2141.4|9
1723825050000|2024-08-16 16:17:30|2141.8|2141.5|2141.9|2141.6|2141.9|2141.6|2141.7|2141.4|46
1723825060000|2024-08-16 16:17:40|2142.1|2141.8|2141.4|2141.1|2142.1|2141.8|2141.4|2141.1|62
1723825070000|2024-08-16 16:17:50|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.3|2141|55
1723825080000|2024-08-16 16:18:00|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|9
1723825090000|2024-08-16 16:18:10|2141.5|2141.2|2141.4|2141.1|2141.5|2141.2|2141.3|2141|32
1723825100000|2024-08-16 16:18:20|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|32
1723825110000|2024-08-16 16:18:30|2141.6|2141.3|2141.4|2141.1|2141.8|2141.5|2141.4|2141.1|53
1723825120000|2024-08-16 16:18:40|2141.3|2141|2141.5|2141.2|2141.6|2141.3|2141.3|2141|14
1723825130000|2024-08-16 16:18:50|2141.6|2141.3|2141.7|2141.4|2142|2141.7|2141.6|2141.3|51
1723825140000|2024-08-16 16:19:00|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|20
1723825150000|2024-08-16 16:19:10|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|17
1723825160000|2024-08-16 16:19:20|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|5
1723825170000|2024-08-16 16:19:30|2141.5|2141.2|2141.9|2141.6|2141.9|2141.6|2141.3|2141|66
1723825180000|2024-08-16 16:19:40|2142|2141.7|2142|2141.7|2142.2|2141.9|2141.9|2141.6|64
1723825190000|2024-08-16 16:19:50|2142.1|2141.8|2142.3|2142|2142.4|2142.1|2142.1|2141.8|11
1723825200000|2024-08-16 16:20:00|2142.4|2142.1|2142.2|2141.9|2142.5|2142.2|2142.2|2141.9|43
1723825210000|2024-08-16 16:20:10|2142.3|2142|2141.8|2141.5|2142.5|2142.2|2141.8|2141.5|14
1723825220000|2024-08-16 16:20:20|2141.7|2141.4|2142.1|2141.8|2142.2|2141.9|2141.7|2141.4|24
1723825230000|2024-08-16 16:20:30|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142|2141.7|9
1723825240000|2024-08-16 16:20:40|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|13
1723825250000|2024-08-16 16:20:50|2142|2141.7|2141.7|2141.4|2142|2141.7|2141.7|2141.4|13
1723825260000|2024-08-16 16:21:00|2141.9|2141.6|2142.1|2141.8|2142.2|2141.9|2141.8|2141.5|33
1723825270000|2024-08-16 16:21:10|2142.2|2141.9|2142.6|2142.3|2142.6|2142.3|2142.1|2141.8|16
1723825280000|2024-08-16 16:21:20|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.3|2142|22
1723825290000|2024-08-16 16:21:30|2142.3|2142|2142.8|2142.5|2142.9|2142.6|2142.3|2142|55
1723825300000|2024-08-16 16:21:40|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|19
1723825310000|2024-08-16 16:21:50|2142.9|2142.6|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|7
1723825320000|2024-08-16 16:22:00|2142.7|2142.4|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|44
1723825330000|2024-08-16 16:22:10|2142.6|2142.3|2142.5|2142.2|2142.7|2142.4|2142.3|2142|16
1723825340000|2024-08-16 16:22:20|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.1|2141.8|11
1723825350000|2024-08-16 16:22:30|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.7|2141.4|35
1723825360000|2024-08-16 16:22:40|2141.9|2141.6|2142.6|2142.3|2142.6|2142.3|2141.9|2141.6|43
1723825370000|2024-08-16 16:22:50|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.6|2142.3|20
1723825380000|2024-08-16 16:23:00|2142.6|2142.3|2143|2142.7|2143.1|2142.8|2142.6|2142.3|71
1723825390000|2024-08-16 16:23:10|2142.9|2142.6|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|41
1723825400000|2024-08-16 16:23:20|2143|2142.7|2143|2142.7|2143|2142.7|2142.7|2142.4|23
1723825410000|2024-08-16 16:23:30|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2143|2142.7|37
1723825420000|2024-08-16 16:23:40|2143.1|2142.8|2142.3|2142|2143.2|2142.9|2142.3|2142|53
1723825430000|2024-08-16 16:23:50|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2142|2141.7|71
1723825440000|2024-08-16 16:24:00|2142.1|2141.8|2142.9|2142.6|2142.9|2142.6|2142.1|2141.8|30
1723825450000|2024-08-16 16:24:10|2142.6|2142.3|2142.4|2142.1|2142.6|2142.3|2142.4|2142.1|18
1723825460000|2024-08-16 16:24:20|2142.5|2142.2|2142.1|2141.8|2142.5|2142.2|2141.9|2141.6|26
1723825470000|2024-08-16 16:24:30|2141.9|2141.6|2142.1|2141.8|2142.3|2142|2141.9|2141.6|27
1723825480000|2024-08-16 16:24:40|2141.9|2141.6|2142.1|2141.8|2142.3|2142|2141.9|2141.6|13
1723825490000|2024-08-16 16:24:50|2142.2|2141.9|2142.3|2142|2142.3|2142|2142|2141.7|10
1723825500000|2024-08-16 16:25:00|2142.2|2141.9|2141.8|2141.5|2142.3|2142|2141.8|2141.5|16
1723825510000|2024-08-16 16:25:10|2141.9|2141.6|2141.9|2141.6|2141.9|2141.6|2141.6|2141.3|20
1723825520000|2024-08-16 16:25:20|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.7|2141.4|12
1723825530000|2024-08-16 16:25:30|2141.8|2141.5|2142|2141.7|2142|2141.7|2141.6|2141.3|27
1723825540000|2024-08-16 16:25:40|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.8|2141.5|3
1723825550000|2024-08-16 16:25:50|2141.9|2141.6|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|30
1723825560000|2024-08-16 16:26:00|2141.5|2141.2|2141.1|2140.8|2141.5|2141.2|2141.1|2140.8|121
1723825570000|2024-08-16 16:26:10|2141|2140.7|2141|2140.7|2141.1|2140.8|2140.6|2140.3|351
1723825580000|2024-08-16 16:26:20|2141.1|2140.8|2140.8|2140.5|2141.3|2141|2140.6|2140.3|29
1723825590000|2024-08-16 16:26:30|2140.9|2140.6|2140.8|2140.5|2141|2140.7|2140.7|2140.4|6
1723825600000|2024-08-16 16:26:40|2140.9|2140.6|2140.7|2140.4|2141|2140.7|2140.7|2140.4|24
1723825610000|2024-08-16 16:26:50|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|22
1723825620000|2024-08-16 16:27:00|2140.8|2140.5|2141.3|2141|2141.3|2141|2140.7|2140.4|10
1723825630000|2024-08-16 16:27:10|2141.2|2140.9|2141.4|2141.1|2141.4|2141.1|2141.2|2140.9|28
1723825640000|2024-08-16 16:27:20|2141.5|2141.2|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|15
1723825650000|2024-08-16 16:27:30|2141.3|2141|2141.2|2140.9|2141.5|2141.2|2141.2|2140.9|7
1723825660000|2024-08-16 16:27:40|2141.3|2141|2141.4|2141.1|2141.6|2141.3|2141.3|2141|17
1723825670000|2024-08-16 16:27:50|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|8
1723825680000|2024-08-16 16:28:00|2141.6|2141.3|2141.5|2141.2|2141.7|2141.4|2141.5|2141.2|20
1723825690000|2024-08-16 16:28:10|2141.4|2141.1|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|21
1723825700000|2024-08-16 16:28:20|2141.7|2141.4|2141.5|2141.2|2141.7|2141.4|2141.3|2141|14
1723825710000|2024-08-16 16:28:30|2141.6|2141.3|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|18
1723825720000|2024-08-16 16:28:40|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.3|2141|16
1723825730000|2024-08-16 16:28:50|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|13
1723825740000|2024-08-16 16:29:00|2141.7|2141.4|2142|2141.7|2142.1|2141.8|2141.7|2141.4|12
1723825750000|2024-08-16 16:29:10|2142.1|2141.8|2142.3|2142|2142.4|2142.1|2142|2141.7|14
1723825760000|2024-08-16 16:29:20|2142.4|2142.1|2142.1|2141.8|2142.5|2142.2|2142.1|2141.8|10
1723825770000|2024-08-16 16:29:30|2142|2141.7|2142.1|2141.8|2142.2|2141.9|2141.9|2141.6|5
1723825780000|2024-08-16 16:29:40|2142|2141.7|2141.9|2141.6|2142|2141.7|2141.9|2141.6|4
1723825790000|2024-08-16 16:29:50|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.6|2141.3|82
1723825800000|2024-08-16 16:30:00|2141.5|2141.2|2141.4|2141.1|2141.6|2141.3|2141.3|2141|14
1723825810000|2024-08-16 16:30:10|2141.5|2141.2|2141|2140.7|2141.6|2141.3|2141|2140.7|50
1723825820000|2024-08-16 16:30:20|2140.9|2140.6|2140.9|2140.6|2141|2140.7|2140.8|2140.5|53
1723825830000|2024-08-16 16:30:30|2140.8|2140.5|2141.2|2140.9|2141.3|2141|2140.8|2140.5|43
1723825840000|2024-08-16 16:30:40|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.3|2141|5
1723825850000|2024-08-16 16:30:50|2141.7|2141.4|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|18
1723825860000|2024-08-16 16:31:00|2141.8|2141.5|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|18
1723825870000|2024-08-16 16:31:10|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.4|2141.1|10
1723825880000|2024-08-16 16:31:20|2141.8|2141.5|2141.3|2141|2141.8|2141.5|2141.3|2141|2
1723825890000|2024-08-16 16:31:30|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|5
1723825900000|2024-08-16 16:31:40|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|16
1723825910000|2024-08-16 16:31:50|2141.8|2141.5|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|5
1723825920000|2024-08-16 16:32:00|2141.6|2141.3|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|36
1723825930000|2024-08-16 16:32:10|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.6|2141.3|13
1723825940000|2024-08-16 16:32:20|2141.6|2141.3|2141.7|2141.4|2141.8|2141.5|2141.6|2141.3|9
1723825950000|2024-08-16 16:32:30|2141.6|2141.3|2141.7|2141.4|2141.8|2141.5|2141.5|2141.2|8
1723825960000|2024-08-16 16:32:40|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|10
1723825970000|2024-08-16 16:32:50|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|8
1723825980000|2024-08-16 16:33:00|2142|2141.7|2142.4|2142.1|2142.4|2142.1|2142|2141.7|39
1723825990000|2024-08-16 16:33:10|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|24
1723826000000|2024-08-16 16:33:20|2142.6|2142.3|2143.1|2142.8|2143.1|2142.8|2142.6|2142.3|172
1723826010000|2024-08-16 16:33:30|2143|2142.7|2143|2142.7|2143.1|2142.8|2143|2142.7|13
1723826020000|2024-08-16 16:33:40|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|22
1723826030000|2024-08-16 16:33:50|||||||||16
1723826040000|2024-08-16 16:34:00|2142.9|2142.6|2142.3|2142|2142.9|2142.6|2142.3|2142|38
1723826050000|2024-08-16 16:34:10|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.3|2142|17
1723826060000|2024-08-16 16:34:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|7
1723826070000|2024-08-16 16:34:30|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|21
1723826080000|2024-08-16 16:34:40|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|5
1723826090000|2024-08-16 16:34:50|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.4|2142.1|16
1723826100000|2024-08-16 16:35:00|2142.6|2142.3|2142.6|2142.3|2142.8|2142.5|2142.4|2142.1|31
1723826110000|2024-08-16 16:35:10|2142.7|2142.4|2142.4|2142.1|2142.8|2142.5|2142.3|2142|24
1723826120000|2024-08-16 16:35:20|2142.3|2142|2142.5|2142.2|2142.5|2142.2|2142.3|2142|15
1723826130000|2024-08-16 16:35:30|2142.4|2142.1|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|9
1723826140000|2024-08-16 16:35:40|2142.6|2142.3|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|38
1723826150000|2024-08-16 16:35:50|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.4|2142.1|99
1723826160000|2024-08-16 16:36:00|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|24
1723826170000|2024-08-16 16:36:10|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.6|2142.3|35
1723826180000|2024-08-16 16:36:20|2142.7|2142.4|2143.2|2142.9|2143.2|2142.9|2142.7|2142.4|2
1723826190000|2024-08-16 16:36:30|2143.1|2142.8|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|11
1723826200000|2024-08-16 16:36:40|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2142.9|2142.6|5
1723826210000|2024-08-16 16:36:50|2143.1|2142.8|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|2
1723826220000|2024-08-16 16:37:00|2143|2142.7|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|14
1723826230000|2024-08-16 16:37:10|2142.9|2142.6|2142.8|2142.5|2143|2142.7|2142.7|2142.4|39
1723826240000|2024-08-16 16:37:20|2142.9|2142.6|2142.8|2142.5|2143|2142.7|2142.8|2142.5|12
1723826250000|2024-08-16 16:37:30|2142.7|2142.4|2142.3|2142|2142.7|2142.4|2142.3|2142|5
1723826260000|2024-08-16 16:37:40|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142.1|2141.8|20
1723826270000|2024-08-16 16:37:50|2142|2141.7|2142.1|2141.8|2142.1|2141.8|2142|2141.7|15
1723826280000|2024-08-16 16:38:00|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|28
1723826290000|2024-08-16 16:38:10|2142.1|2141.8|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|32
1723826300000|2024-08-16 16:38:20|2141.8|2141.5|2141.6|2141.3|2141.8|2141.5|2141.6|2141.3|22
1723826310000|2024-08-16 16:38:30|2141.5|2141.2|2142.1|2141.8|2142.1|2141.8|2141.5|2141.2|28
1723826320000|2024-08-16 16:38:40|2142.2|2141.9|2142.2|2141.9|2142.2|2141.9|2141.8|2141.5|12
1723826330000|2024-08-16 16:38:50|2142.1|2141.8|2142.2|2141.9|2142.4|2142.1|2142.1|2141.8|7
1723826340000|2024-08-16 16:39:00|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|7
1723826350000|2024-08-16 16:39:10|2142.3|2142|2142.8|2142.5|2142.8|2142.5|2142.2|2141.9|16
1723826360000|2024-08-16 16:39:20|2142.9|2142.6|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|15
1723826370000|2024-08-16 16:39:30|2142.7|2142.4|2142.9|2142.6|2143|2142.7|2142.7|2142.4|48
1723826380000|2024-08-16 16:39:40|2143|2142.7|2143|2142.7|2143|2142.7|2142.9|2142.6|2
1723826390000|2024-08-16 16:39:50|2142.9|2142.6|2143|2142.7|2143.1|2142.8|2142.9|2142.6|21
1723826400000|2024-08-16 16:40:00|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.5|2142.2|31
1723826410000|2024-08-16 16:40:10|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.7|2142.4|5
1723826420000|2024-08-16 16:40:20|2142.8|2142.5|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|7
1723826430000|2024-08-16 16:40:30|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.5|2142.2|11
1723826440000|2024-08-16 16:40:40|2142.9|2142.6|2142.9|2142.6|2143|2142.7|2142.8|2142.5|8
1723826450000|2024-08-16 16:40:50|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.6|2142.3|4
1723826460000|2024-08-16 16:41:00|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2142.8|2142.5|20
1723826470000|2024-08-16 16:41:10|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|11
1723826480000|2024-08-16 16:41:20|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|5
1723826490000|2024-08-16 16:41:30|2142.5|2142.2|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|12
1723826500000|2024-08-16 16:41:40|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.2|2141.9|211
1723826510000|2024-08-16 16:41:50|2142.4|2142.1|2142|2141.7|2142.5|2142.2|2142|2141.7|44
1723826520000|2024-08-16 16:42:00|2141.9|2141.6|2142.3|2142|2142.3|2142|2141.9|2141.6|47
1723826530000|2024-08-16 16:42:10|2142.2|2141.9|2142.5|2142.2|2142.5|2142.2|2142.2|2141.9|17
1723826540000|2024-08-16 16:42:20|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.3|2142|94
1723826550000|2024-08-16 16:42:30|2142.3|2142|2141.8|2141.5|2142.4|2142.1|2141.7|2141.4|202
1723826560000|2024-08-16 16:42:40|2141.9|2141.6|2142|2141.7|2142.1|2141.8|2141.9|2141.6|28
1723826570000|2024-08-16 16:42:50|2141.9|2141.6|2141.9|2141.6|2142|2141.7|2141.7|2141.4|59
1723826580000|2024-08-16 16:43:00|2142|2141.7|2142.2|2141.9|2142.2|2141.9|2142|2141.7|18
1723826590000|2024-08-16 16:43:10|2142.1|2141.8|2142.3|2142|2142.5|2142.2|2142.1|2141.8|24
1723826600000|2024-08-16 16:43:20|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|10
1723826610000|2024-08-16 16:43:30|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.3|2142|6
1723826620000|2024-08-16 16:43:40|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142.1|2141.8|11
1723826630000|2024-08-16 16:43:50|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142.1|2141.8|1
1723826640000|2024-08-16 16:44:00|2142.1|2141.8|2142.5|2142.2|2142.6|2142.3|2142.1|2141.8|6
1723826650000|2024-08-16 16:44:10|2142.6|2142.3|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|10
1723826660000|2024-08-16 16:44:20|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|43
1723826670000|2024-08-16 16:44:30|2142.8|2142.5|2143|2142.7|2143|2142.7|2142.7|2142.4|20
1723826680000|2024-08-16 16:44:40|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|12
1723826690000|2024-08-16 16:44:50|2143.1|2142.8|2143|2142.7|2143.1|2142.8|2143|2142.7|8
1723826700000|2024-08-16 16:45:00|2143.1|2142.8|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|37
1723826710000|2024-08-16 16:45:10|2142.8|2142.5|2142.7|2142.4|2142.8|2142.5|2142.7|2142.4|11
1723826720000|2024-08-16 16:45:20|2142.6|2142.3|2142.1|2141.8|2142.6|2142.3|2142.1|2141.8|19
1723826730000|2024-08-16 16:45:30|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|4
1723826740000|2024-08-16 16:45:40|2141.7|2141.4|2141.6|2141.3|2141.8|2141.5|2141.4|2141.1|97
1723826750000|2024-08-16 16:45:50|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|9
1723826760000|2024-08-16 16:46:00|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|2141.4|2141.1|7
1723826770000|2024-08-16 16:46:10|2141.3|2141|2141.6|2141.3|2141.6|2141.3|2141.3|2141|49
1723826780000|2024-08-16 16:46:20|2141.7|2141.4|2141.8|2141.5|2141.8|2141.5|2141.7|2141.4|14
1723826790000|2024-08-16 16:46:30|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|9
1723826800000|2024-08-16 16:46:40|2142|2141.7|2142.2|2141.9|2142.3|2142|2142|2141.7|3
1723826810000|2024-08-16 16:46:50|2142.3|2142|2142.4|2142.1|2142.4|2142.1|2142.3|2142|6
1723826820000|2024-08-16 16:47:00|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.1|2141.8|13
1723826830000|2024-08-16 16:47:10|2142.3|2142|2141.9|2141.6|2142.3|2142|2141.9|2141.6|9
1723826840000|2024-08-16 16:47:20|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.8|2141.5|1
1723826850000|2024-08-16 16:47:30|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.8|2141.5|6
1723826860000|2024-08-16 16:47:40|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|44
1723826870000|2024-08-16 16:47:50|2141.7|2141.4|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|97
1723826880000|2024-08-16 16:48:00|2141.7|2141.4|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|5
1723826890000|2024-08-16 16:48:10|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|7
1723826900000|2024-08-16 16:48:20|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.7|2141.4|8
1723826910000|2024-08-16 16:48:30|2141.9|2141.6|2141.8|2141.5|2141.9|2141.6|2141.8|2141.5|8
1723826920000|2024-08-16 16:48:40|2141.9|2141.6|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|21
1723826930000|2024-08-16 16:48:50|2141.7|2141.4|2141.7|2141.4|2141.8|2141.5|2141.7|2141.4|11
1723826940000|2024-08-16 16:49:00|2141.8|2141.5|2142.1|2141.8|2142.1|2141.8|2141.8|2141.5|74
1723826950000|2024-08-16 16:49:10|2142.2|2141.9|2142|2141.7|2142.2|2141.9|2142|2141.7|8
1723826960000|2024-08-16 16:49:20|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|12
1723826970000|2024-08-16 16:49:30|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2142|2141.7|9
1723826980000|2024-08-16 16:49:40|2142.3|2142|2142.2|2141.9|2142.3|2142|2142.2|2141.9|15
1723826990000|2024-08-16 16:49:50|2142.3|2142|2142.4|2142.1|2142.5|2142.2|2142.2|2141.9|8
1723827000000|2024-08-16 16:50:00|2142.5|2142.2|2142.7|2142.4|2142.7|2142.4|2142.5|2142.2|18
1723827010000|2024-08-16 16:50:10|2142.6|2142.3|2143|2142.7|2143|2142.7|2142.6|2142.3|25
1723827020000|2024-08-16 16:50:20|2143.1|2142.8|2143|2142.7|2143.2|2142.9|2143|2142.7|18
1723827030000|2024-08-16 16:50:30|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|25
1723827040000|2024-08-16 16:50:40|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2142.9|2142.6|7
1723827050000|2024-08-16 16:50:50|2143|2142.7|2143.2|2142.9|2143.3|2143|2143|2142.7|17
1723827060000|2024-08-16 16:51:00|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.1|2142.8|21
1723827070000|2024-08-16 16:51:10|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|41
1723827080000|2024-08-16 16:51:20|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.3|2143|8
1723827090000|2024-08-16 16:51:30|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2143.1|2142.8|13
1723827100000|2024-08-16 16:51:40|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|11
1723827110000|2024-08-16 16:51:50|2143.5|2143.2|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|12
1723827120000|2024-08-16 16:52:00|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|20
1723827130000|2024-08-16 16:52:10|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|31
1723827140000|2024-08-16 16:52:20|2143|2142.7|2142.4|2142.1|2143|2142.7|2142.4|2142.1|47
1723827150000|2024-08-16 16:52:30|2142.3|2142|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|25
1723827160000|2024-08-16 16:52:40|2142.1|2141.8|2142.2|2141.9|2142.3|2142|2142.1|2141.8|46
1723827170000|2024-08-16 16:52:50|||||||||15
1723827180000|2024-08-16 16:53:00|2142.4|2142.1|2143|2142.7|2143|2142.7|2142.4|2142.1|98
1723827190000|2024-08-16 16:53:10|2142.9|2142.6|2142.8|2142.5|2143|2142.7|2142.8|2142.5|6
1723827200000|2024-08-16 16:53:20|2142.9|2142.6|2142.8|2142.5|2142.9|2142.6|2142.8|2142.5|7
1723827210000|2024-08-16 16:53:30|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|25
1723827220000|2024-08-16 16:53:40|2143.2|2142.9|2142.8|2142.5|2143.2|2142.9|2142.8|2142.5|22
1723827230000|2024-08-16 16:53:50|2142.7|2142.4|2142.5|2142.2|2143|2142.7|2142.5|2142.2|107
1723827240000|2024-08-16 16:54:00|2142.6|2142.3|2143.1|2142.8|2143.1|2142.8|2142.6|2142.3|15
1723827250000|2024-08-16 16:54:10|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2143.1|2142.8|29
1723827260000|2024-08-16 16:54:20|2143.2|2142.9|2143.2|2142.9|2143.3|2143|2143.1|2142.8|5
1723827270000|2024-08-16 16:54:30|2143.3|2143|2143.3|2143|2143.5|2143.2|2143.3|2143|10
1723827280000|2024-08-16 16:54:40|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143.4|2143.1|17
1723827290000|2024-08-16 16:54:50|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|21
1723827300000|2024-08-16 16:55:00|2143.5|2143.2|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|11
1723827310000|2024-08-16 16:55:10|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|15
1723827320000|2024-08-16 16:55:20|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|21
1723827330000|2024-08-16 16:55:30|2144|2143.7|2144.5|2144.2|2144.5|2144.2|2144|2143.7|51
1723827340000|2024-08-16 16:55:40|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|6
1723827350000|2024-08-16 16:55:50|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.3|2144|24
1723827360000|2024-08-16 16:56:00|2144.5|2144.2|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|21
1723827370000|2024-08-16 16:56:10|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|15
1723827380000|2024-08-16 16:56:20|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|25
1723827390000|2024-08-16 16:56:30|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|13
1723827400000|2024-08-16 16:56:40|2144.8|2144.5|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|46
1723827410000|2024-08-16 16:56:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.8|2144.5|38
1723827420000|2024-08-16 16:57:00|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|40
1723827430000|2024-08-16 16:57:10|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|25
1723827440000|2024-08-16 16:57:20|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|36
1723827450000|2024-08-16 16:57:30|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.7|2145.4|22
1723827460000|2024-08-16 16:57:40|2146.1|2145.8|2146.5|2146.2|2146.6|2146.3|2146.1|2145.8|131
1723827470000|2024-08-16 16:57:50|2146.6|2146.3|2147.2|2146.9|2147.2|2146.9|2146.5|2146.2|196
1723827480000|2024-08-16 16:58:00|2147.3|2147|2147.4|2147.1|2148|2147.7|2147.2|2146.9|254
1723827490000|2024-08-16 16:58:10|2147.3|2147|2147|2146.7|2147.3|2147|2146.8|2146.5|31
1723827500000|2024-08-16 16:58:20|2147.1|2146.8|2147.4|2147.1|2147.5|2147.2|2147|2146.7|22
1723827510000|2024-08-16 16:58:30|2147.3|2147|2147.3|2147|2147.5|2147.2|2147.2|2146.9|43
1723827520000|2024-08-16 16:58:40|2147.2|2146.9|2147.3|2147|2147.3|2147|2147|2146.7|52
1723827530000|2024-08-16 16:58:50|2147.5|2147.2|2147.3|2147|2147.5|2147.2|2147.3|2147|26
1723827540000|2024-08-16 16:59:00|2147.4|2147.1|2147.7|2147.4|2148|2147.7|2147.1|2146.8|94
1723827550000|2024-08-16 16:59:10|2147.6|2147.3|2147.9|2147.6|2147.9|2147.6|2147.6|2147.3|41
1723827560000|2024-08-16 16:59:20|2147.8|2147.5|2147.9|2147.6|2148|2147.7|2147.7|2147.4|17
1723827570000|2024-08-16 16:59:30|2147.8|2147.5|2147|2146.7|2147.8|2147.5|2147|2146.7|62
1723827580000|2024-08-16 16:59:40|2146.9|2146.6|2146.3|2146|2146.9|2146.6|2146.2|2145.9|131
1723827590000|2024-08-16 16:59:50|2146.4|2146.1|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|104
1723827600000|2024-08-16 17:00:00|2146.3|2146|2146.6|2146.3|2146.8|2146.5|2146.3|2146|52
1723827610000|2024-08-16 17:00:10|2146.5|2146.2|2145.8|2145.5|2146.6|2146.3|2145.8|2145.5|37
1723827620000|2024-08-16 17:00:20|2145.9|2145.6|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|39
1723827630000|2024-08-16 17:00:30|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|38
1723827640000|2024-08-16 17:00:40|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|17
1723827650000|2024-08-16 17:00:50|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|30
1723827660000|2024-08-16 17:01:00|2145.5|2145.2|2145.9|2145.6|2146|2145.7|2145.5|2145.2|53
1723827670000|2024-08-16 17:01:10|2145.8|2145.5|2145|2144.7|2145.9|2145.6|2144.9|2144.6|45
1723827680000|2024-08-16 17:01:20|2145.1|2144.8|2144.7|2144.4|2145.1|2144.8|2144.7|2144.4|69
1723827690000|2024-08-16 17:01:30|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.7|2144.4|52
1723827700000|2024-08-16 17:01:40|2144.6|2144.3|2144.7|2144.4|2144.9|2144.6|2144.5|2144.2|43
1723827710000|2024-08-16 17:01:50|2144.6|2144.3|2144.5|2144.2|2144.7|2144.4|2144.5|2144.2|21
1723827720000|2024-08-16 17:02:00|2144.4|2144.1|2144.6|2144.3|2144.8|2144.5|2144.2|2143.9|40
1723827730000|2024-08-16 17:02:10|2144.7|2144.4|2144|2143.7|2144.8|2144.5|2143.9|2143.6|27
1723827740000|2024-08-16 17:02:20|2144.1|2143.8|2144.1|2143.8|2144.6|2144.3|2144|2143.7|21
1723827750000|2024-08-16 17:02:30|2144.2|2143.9|2144.6|2144.3|2144.7|2144.4|2144|2143.7|13
1723827760000|2024-08-16 17:02:40|2144.5|2144.2|2144.8|2144.5|2144.8|2144.5|2144.4|2144.1|11
1723827770000|2024-08-16 17:02:50|2144.7|2144.4|2144.3|2144|2144.7|2144.4|2144.3|2144|24
1723827780000|2024-08-16 17:03:00|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|9
1723827790000|2024-08-16 17:03:10|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.7|2144.4|11
1723827800000|2024-08-16 17:03:20|2144.7|2144.4|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|8
1723827810000|2024-08-16 17:03:30|2144.7|2144.4|2144.3|2144|2144.8|2144.5|2144.3|2144|22
1723827820000|2024-08-16 17:03:40|2144.4|2144.1|2144.3|2144|2144.6|2144.3|2144.2|2143.9|15
1723827830000|2024-08-16 17:03:50|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.2|2143.9|20
1723827840000|2024-08-16 17:04:00|2144.8|2144.5|2144.5|2144.2|2144.8|2144.5|2144.4|2144.1|21
1723827850000|2024-08-16 17:04:10|2144.4|2144.1|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|19
1723827860000|2024-08-16 17:04:20|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.3|2144|12
1723827870000|2024-08-16 17:04:30|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|14
1723827880000|2024-08-16 17:04:40|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|21
1723827890000|2024-08-16 17:04:50|2144.3|2144|2144.3|2144|2144.3|2144|2144.1|2143.8|47
1723827900000|2024-08-16 17:05:00|2144.2|2143.9|2144.2|2143.9|2144.3|2144|2144|2143.7|32
1723827910000|2024-08-16 17:05:10|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|19
1723827920000|2024-08-16 17:05:20|2144|2143.7|2144.2|2143.9|2144.3|2144|2144|2143.7|58
1723827930000|2024-08-16 17:05:30|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.2|2143.9|44
1723827940000|2024-08-16 17:05:40|2145|2144.7|2144.5|2144.2|2145|2144.7|2144.5|2144.2|78
1723827950000|2024-08-16 17:05:50|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144|2143.7|104
1723827960000|2024-08-16 17:06:00|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.2|2143.9|17
1723827970000|2024-08-16 17:06:10|2144.8|2144.5|2144.1|2143.8|2144.8|2144.5|2143.9|2143.6|23
1723827980000|2024-08-16 17:06:20|2144|2143.7|2144|2143.7|2144.1|2143.8|2143.9|2143.6|21
1723827990000|2024-08-16 17:06:30|2143.9|2143.6|2144.1|2143.8|2144.2|2143.9|2143.8|2143.5|17
1723828000000|2024-08-16 17:06:40|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144|2143.7|26
1723828010000|2024-08-16 17:06:50|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|33
1723828020000|2024-08-16 17:07:00|2144.1|2143.8|2144|2143.7|2144.4|2144.1|2143.9|2143.6|31
1723828030000|2024-08-16 17:07:10|2143.9|2143.6|2144.5|2144.2|2144.5|2144.2|2143.9|2143.6|23
1723828040000|2024-08-16 17:07:20|2144.4|2144.1|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|16
1723828050000|2024-08-16 17:07:30|2144.3|2144|2144|2143.7|2144.3|2144|2144|2143.7|10
1723828060000|2024-08-16 17:07:40|2144.2|2143.9|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|11
1723828070000|2024-08-16 17:07:50|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.5|2143.2|18
1723828080000|2024-08-16 17:08:00|2143.7|2143.4|2143.1|2142.8|2143.7|2143.4|2143.1|2142.8|43
1723828090000|2024-08-16 17:08:10|2143.2|2142.9|2142.8|2142.5|2143.3|2143|2142.8|2142.5|47
1723828100000|2024-08-16 17:08:20|2142.7|2142.4|2142.5|2142.2|2142.8|2142.5|2142.4|2142.1|58
1723828110000|2024-08-16 17:08:30|2142.4|2142.1|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|25
1723828120000|2024-08-16 17:08:40|2142.3|2142|2142|2141.7|2142.4|2142.1|2141.8|2141.5|82
1723828130000|2024-08-16 17:08:50|2141.9|2141.6|2142|2141.7|2142|2141.7|2141.9|2141.6|23
1723828140000|2024-08-16 17:09:00|2142.1|2141.8|2141.9|2141.6|2142.1|2141.8|2141.8|2141.5|40
1723828150000|2024-08-16 17:09:10|2141.8|2141.5|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|53
1723828160000|2024-08-16 17:09:20|2141.8|2141.5|2142.4|2142.1|2142.4|2142.1|2141.7|2141.4|24
1723828170000|2024-08-16 17:09:30|2142.3|2142|2142.2|2141.9|2142.4|2142.1|2142.2|2141.9|26
1723828180000|2024-08-16 17:09:40|2142.1|2141.8|2142.2|2141.9|2142.4|2142.1|2142|2141.7|32
1723828190000|2024-08-16 17:09:50|2142.3|2142|2142|2141.7|2142.4|2142.1|2142|2141.7|10
1723828200000|2024-08-16 17:10:00|2142.2|2141.9|2142.6|2142.3|2142.9|2142.6|2142.1|2141.8|37
1723828210000|2024-08-16 17:10:10|2142.5|2142.2|2142.6|2142.3|2142.8|2142.5|2142.3|2142|14
1723828220000|2024-08-16 17:10:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.5|2142.2|9
1723828230000|2024-08-16 17:10:30|2142.7|2142.4|2143.6|2143.3|2143.7|2143.4|2142.7|2142.4|43
1723828240000|2024-08-16 17:10:40|2143.5|2143.2|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|14
1723828250000|2024-08-16 17:10:50|2143.1|2142.8|2142.9|2142.6|2143.2|2142.9|2142.9|2142.6|9
1723828260000|2024-08-16 17:11:00|2143|2142.7|2143.3|2143|2143.3|2143|2142.9|2142.6|13
1723828270000|2024-08-16 17:11:10|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|13
1723828280000|2024-08-16 17:11:20|2143.3|2143|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|16
1723828290000|2024-08-16 17:11:30|2143.3|2143|2143.3|2143|2143.6|2143.3|2143.1|2142.8|11
1723828300000|2024-08-16 17:11:40|2143.2|2142.9|2142.8|2142.5|2143.2|2142.9|2142.7|2142.4|34
1723828310000|2024-08-16 17:11:50|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|106
1723828320000|2024-08-16 17:12:00|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.4|2142.1|81
1723828330000|2024-08-16 17:12:10|2142.4|2142.1|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|17
1723828340000|2024-08-16 17:12:20|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|17
1723828350000|2024-08-16 17:12:30|2142.5|2142.2|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|21
1723828360000|2024-08-16 17:12:40|2142.7|2142.4|2143.2|2142.9|2143.3|2143|2142.7|2142.4|19
1723828370000|2024-08-16 17:12:50|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143.1|2142.8|7
1723828380000|2024-08-16 17:13:00|2143.5|2143.2|2143.4|2143.1|2143.6|2143.3|2143.4|2143.1|13
1723828390000|2024-08-16 17:13:10|2143.5|2143.2|2143.7|2143.4|2143.8|2143.5|2143.4|2143.1|9
1723828400000|2024-08-16 17:13:20|2143.8|2143.5|2143.6|2143.3|2143.9|2143.6|2143.3|2143|24
1723828410000|2024-08-16 17:13:30|2143.5|2143.2|2143.7|2143.4|2143.9|2143.6|2143.5|2143.2|18
1723828420000|2024-08-16 17:13:40|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.5|2143.2|39
1723828430000|2024-08-16 17:13:50|2143.7|2143.4|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|13
1723828440000|2024-08-16 17:14:00|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.2|2142.9|29
1723828450000|2024-08-16 17:14:10|2143.3|2143|2143.8|2143.5|2143.8|2143.5|2143.3|2143|16
1723828460000|2024-08-16 17:14:20|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.5|2143.2|28
1723828470000|2024-08-16 17:14:30|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|15
1723828480000|2024-08-16 17:14:40|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.6|2143.3|27
1723828490000|2024-08-16 17:14:50|2143.8|2143.5|2144.1|2143.8|2144.1|2143.8|2143.8|2143.5|12
1723828500000|2024-08-16 17:15:00|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.8|2143.5|44
1723828510000|2024-08-16 17:15:10|2143.8|2143.5|2143.8|2143.5|2144.1|2143.8|2143.3|2143|100
1723828520000|2024-08-16 17:15:20|2143.7|2143.4|2143.4|2143.1|2144|2143.7|2143.4|2143.1|70
1723828530000|2024-08-16 17:15:30|2143.5|2143.2|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|10
1723828540000|2024-08-16 17:15:40|2143.8|2143.5|2143.4|2143.1|2143.8|2143.5|2143.3|2143|25
1723828550000|2024-08-16 17:15:50|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|22
1723828560000|2024-08-16 17:16:00|2143.3|2143|2143.1|2142.8|2143.3|2143|2142.9|2142.6|15
1723828570000|2024-08-16 17:16:10|2143|2142.7|2143|2142.7|2143.2|2142.9|2142.9|2142.6|24
1723828580000|2024-08-16 17:16:20|2142.9|2142.6|2142.7|2142.4|2143|2142.7|2142.6|2142.3|25
1723828590000|2024-08-16 17:16:30|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|20
1723828600000|2024-08-16 17:16:40|2142.5|2142.2|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|41
1723828610000|2024-08-16 17:16:50|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.7|2142.4|20
1723828620000|2024-08-16 17:17:00|2142.8|2142.5|2143.1|2142.8|2143.2|2142.9|2142.8|2142.5|13
1723828630000|2024-08-16 17:17:10|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143|2142.7|10
1723828640000|2024-08-16 17:17:20|2143.2|2142.9|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|11
1723828650000|2024-08-16 17:17:30|2143.5|2143.2|2143.7|2143.4|2143.9|2143.6|2143.5|2143.2|15
1723828660000|2024-08-16 17:17:40|2143.6|2143.3|2143.5|2143.2|2144|2143.7|2143.5|2143.2|35
1723828670000|2024-08-16 17:17:50|2143.3|2143|2143.3|2143|2143.4|2143.1|2142.9|2142.6|103
1723828680000|2024-08-16 17:18:00|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.3|2143|20
1723828690000|2024-08-16 17:18:10|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|16
1723828700000|2024-08-16 17:18:20|2143.4|2143.1|2143.5|2143.2|2143.5|2143.2|2143.3|2143|6
1723828710000|2024-08-16 17:18:30|2143.4|2143.1|2144|2143.7|2144|2143.7|2143.4|2143.1|8
1723828720000|2024-08-16 17:18:40|2143.9|2143.6|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|29
1723828730000|2024-08-16 17:18:50|2144|2143.7|2144.3|2144|2144.7|2144.4|2144|2143.7|54
1723828740000|2024-08-16 17:19:00|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|17
1723828750000|2024-08-16 17:19:10|2144.3|2144|2144.6|2144.3|2144.6|2144.3|2144.3|2144|27
1723828760000|2024-08-16 17:19:20|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|103
1723828770000|2024-08-16 17:19:30|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|17
1723828780000|2024-08-16 17:19:40|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|63
1723828790000|2024-08-16 17:19:50|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|5
1723828800000|2024-08-16 17:20:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.3|2144|16
1723828810000|2024-08-16 17:20:10|2144.2|2143.9|2143.8|2143.5|2144.3|2144|2143.8|2143.5|21
1723828820000|2024-08-16 17:20:20|2143.7|2143.4|2143.5|2143.2|2143.8|2143.5|2143.4|2143.1|14
1723828830000|2024-08-16 17:20:30|2143.4|2143.1|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|37
1723828840000|2024-08-16 17:20:40|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|10
1723828850000|2024-08-16 17:20:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|15
1723828860000|2024-08-16 17:21:00|2144|2143.7|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|28
1723828870000|2024-08-16 17:21:10|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.1|2143.8|18
1723828880000|2024-08-16 17:21:20|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|9
1723828890000|2024-08-16 17:21:30|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|19
1723828900000|2024-08-16 17:21:40|2144.2|2143.9|2144|2143.7|2144.2|2143.9|2143.5|2143.2|39
1723828910000|2024-08-16 17:21:50|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|8
1723828920000|2024-08-16 17:22:00|2144.5|2144.2|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|22
1723828930000|2024-08-16 17:22:10|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.8|2144.5|14
1723828940000|2024-08-16 17:22:20|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|8
1723828950000|2024-08-16 17:22:30|2144.7|2144.4|2145|2144.7|2145|2144.7|2144.7|2144.4|3
1723828960000|2024-08-16 17:22:40|2145.1|2144.8|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|13
1723828970000|2024-08-16 17:22:50|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2145|2144.7|13
1723828980000|2024-08-16 17:23:00|2145.2|2144.9|2145.3|2145|2145.3|2145|2145|2144.7|19
1723828990000|2024-08-16 17:23:10|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145|2144.7|24
1723829000000|2024-08-16 17:23:20|2145|2144.7|2144.9|2144.6|2145.1|2144.8|2144.9|2144.6|12
1723829010000|2024-08-16 17:23:30|2145|2144.7|2144.8|2144.5|2145.1|2144.8|2144.8|2144.5|25
1723829020000|2024-08-16 17:23:40|2144.7|2144.4|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|58
1723829030000|2024-08-16 17:23:50|2144.1|2143.8|2144.4|2144.1|2144.5|2144.2|2144.1|2143.8|89
1723829040000|2024-08-16 17:24:00|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.4|2144.1|29
1723829050000|2024-08-16 17:24:10|2144.3|2144|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|25
1723829060000|2024-08-16 17:24:20|2144.3|2144|2144.3|2144|2144.7|2144.4|2144.3|2144|11
1723829070000|2024-08-16 17:24:30|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.3|2144|9
1723829080000|2024-08-16 17:24:40|2144.5|2144.2|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|5
1723829090000|2024-08-16 17:24:50|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|4
1723829100000|2024-08-16 17:25:00|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|13
1723829110000|2024-08-16 17:25:10|2144.9|2144.6|2144.9|2144.6|2145|2144.7|2144.8|2144.5|9
1723829120000|2024-08-16 17:25:20|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|11
1723829130000|2024-08-16 17:25:30|2145|2144.7|2145|2144.7|2145.1|2144.8|2144.9|2144.6|4
1723829140000|2024-08-16 17:25:40|2144.9|2144.6|2145|2144.7|2145.1|2144.8|2144.9|2144.6|26
1723829150000|2024-08-16 17:25:50|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|17
1723829160000|2024-08-16 17:26:00|2144.6|2144.3|2144|2143.7|2144.6|2144.3|2143.7|2143.4|26
1723829170000|2024-08-16 17:26:10|2143.9|2143.6|2143.5|2143.2|2144|2143.7|2143.4|2143.1|23
1723829180000|2024-08-16 17:26:20|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|10
1723829190000|2024-08-16 17:26:30|2143.4|2143.1|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|9
1723829200000|2024-08-16 17:26:40|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|12
1723829210000|2024-08-16 17:26:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.7|2143.4|11
1723829220000|2024-08-16 17:27:00|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.8|2143.5|11
1723829230000|2024-08-16 17:27:10|2143.9|2143.6|2143.1|2142.8|2143.9|2143.6|2143.1|2142.8|18
1723829240000|2024-08-16 17:27:20|2143|2142.7|2142.9|2142.6|2143.1|2142.8|2142.7|2142.4|31
1723829250000|2024-08-16 17:27:30|2143|2142.7|2142.7|2142.4|2143|2142.7|2142.6|2142.3|47
1723829260000|2024-08-16 17:27:40|2142.8|2142.5|2142.9|2142.6|2143|2142.7|2142.7|2142.4|33
1723829270000|2024-08-16 17:27:50|2143|2142.7|2143.5|2143.2|2143.6|2143.3|2143|2142.7|47
1723829280000|2024-08-16 17:28:00|2143.6|2143.3|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|16
1723829290000|2024-08-16 17:28:10|2143.3|2143|2143.7|2143.4|2143.7|2143.4|2143.2|2142.9|9
1723829300000|2024-08-16 17:28:20|2143.6|2143.3|2143.9|2143.6|2143.9|2143.6|2143.6|2143.3|20
1723829310000|2024-08-16 17:28:30|2144|2143.7|2144|2143.7|2144|2143.7|2143.9|2143.6|20
1723829320000|2024-08-16 17:28:40|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|19
1723829330000|2024-08-16 17:28:50|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.9|2143.6|15
1723829340000|2024-08-16 17:29:00|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144|2143.7|15
1723829350000|2024-08-16 17:29:10|2144.3|2144|2144|2143.7|2144.4|2144.1|2144|2143.7|5
1723829360000|2024-08-16 17:29:20|2143.9|2143.6|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|7
1723829370000|2024-08-16 17:29:30|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.6|2143.3|25
1723829380000|2024-08-16 17:29:40|2143.9|2143.6|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|22
1723829390000|2024-08-16 17:29:50|2144|2143.7|2144.2|2143.9|2144.3|2144|2144|2143.7|22
1723829400000|2024-08-16 17:30:00|2144.1|2143.8|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|16
1723829410000|2024-08-16 17:30:10|2144.3|2144|2144.3|2144|2144.4|2144.1|2144.2|2143.9|16
1723829420000|2024-08-16 17:30:20|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|14
1723829430000|2024-08-16 17:30:30|2144.4|2144.1|2143.9|2143.6|2144.5|2144.2|2143.9|2143.6|13
1723829440000|2024-08-16 17:30:40|2143.8|2143.5|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|5
1723829450000|2024-08-16 17:30:50|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.8|2143.5|18
1723829460000|2024-08-16 17:31:00|2144|2143.7|2143.8|2143.5|2144|2143.7|2143.8|2143.5|46
1723829470000|2024-08-16 17:31:10|2143.7|2143.4|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|28
1723829480000|2024-08-16 17:31:20|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.7|2143.4|25
1723829490000|2024-08-16 17:31:30|2143.9|2143.6|2144.3|2144|2144.3|2144|2143.9|2143.6|14
1723829500000|2024-08-16 17:31:40|2144.2|2143.9|2144.3|2144|2144.3|2144|2144.1|2143.8|12
1723829510000|2024-08-16 17:31:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|6
1723829520000|2024-08-16 17:32:00|2144|2143.7|2143.5|2143.2|2144.1|2143.8|2143.5|2143.2|61
1723829530000|2024-08-16 17:32:10|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|14
1723829540000|2024-08-16 17:32:20|2143.5|2143.2|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|13
1723829550000|2024-08-16 17:32:30|2143.9|2143.6|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|8
1723829560000|2024-08-16 17:32:40|2143.6|2143.3|2143.8|2143.5|2143.9|2143.6|2143.6|2143.3|15
1723829570000|2024-08-16 17:32:50|2143.7|2143.4|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|6
1723829580000|2024-08-16 17:33:00|2143.6|2143.3|2143.4|2143.1|2143.6|2143.3|2143.3|2143|16
1723829590000|2024-08-16 17:33:10|2143.5|2143.2|2144|2143.7|2144|2143.7|2143.5|2143.2|15
1723829600000|2024-08-16 17:33:20|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144|2143.7|10
1723829610000|2024-08-16 17:33:30|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|16
1723829620000|2024-08-16 17:33:40|2144.3|2144|2144.4|2144.1|2144.6|2144.3|2144.3|2144|17
1723829630000|2024-08-16 17:33:50|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|10
1723829640000|2024-08-16 17:34:00|2144.6|2144.3|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|11
1723829650000|2024-08-16 17:34:10|2144.3|2144|2143.8|2143.5|2144.3|2144|2143.8|2143.5|9
1723829660000|2024-08-16 17:34:20|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|5
1723829670000|2024-08-16 17:34:30|2143.8|2143.5|2143.9|2143.6|2144|2143.7|2143.8|2143.5|2
1723829680000|2024-08-16 17:34:40|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144|2143.7|7
1723829690000|2024-08-16 17:34:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|20
1723829700000|2024-08-16 17:35:00|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|11
1723829710000|2024-08-16 17:35:10|2144.2|2143.9|2144.4|2144.1|2144.5|2144.2|2144.2|2143.9|60
1723829720000|2024-08-16 17:35:20|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.1|2143.8|12
1723829730000|2024-08-16 17:35:30|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|13
1723829740000|2024-08-16 17:35:40|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|13
1723829750000|2024-08-16 17:35:50|2144.8|2144.5|2144.8|2144.5|2145.1|2144.8|2144.7|2144.4|12
1723829760000|2024-08-16 17:36:00|2144.9|2144.6|2145.3|2145|2145.3|2145|2144.9|2144.6|51
1723829770000|2024-08-16 17:36:10|2145.4|2145.1|2145.7|2145.4|2145.7|2145.4|2145.4|2145.1|42
1723829780000|2024-08-16 17:36:20|2145.8|2145.5|2145.7|2145.4|2145.9|2145.6|2145.6|2145.3|27
1723829790000|2024-08-16 17:36:30|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|21
1723829800000|2024-08-16 17:36:40|2145.7|2145.4|2146|2145.7|2146|2145.7|2145.6|2145.3|22
1723829810000|2024-08-16 17:36:50|2145.9|2145.6|2146.1|2145.8|2146.2|2145.9|2145.9|2145.6|18
1723829820000|2024-08-16 17:37:00|2146.2|2145.9|2146|2145.7|2146.2|2145.9|2146|2145.7|11
1723829830000|2024-08-16 17:37:10|2145.9|2145.6|2145.6|2145.3|2146|2145.7|2145.6|2145.3|28
1723829840000|2024-08-16 17:37:20|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|11
1723829850000|2024-08-16 17:37:30|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|5
1723829860000|2024-08-16 17:37:40|2145.8|2145.5|2145.7|2145.4|2146|2145.7|2145.7|2145.4|10
1723829870000|2024-08-16 17:37:50|2145.8|2145.5|2146|2145.7|2146|2145.7|2145.7|2145.4|5
1723829880000|2024-08-16 17:38:00|2145.9|2145.6|2145.9|2145.6|2146.1|2145.8|2145.9|2145.6|18
1723829890000|2024-08-16 17:38:10|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.5|2145.2|9
1723829900000|2024-08-16 17:38:20|2145.7|2145.4|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|13
1723829910000|2024-08-16 17:38:30|2145.5|2145.2|2146|2145.7|2146.2|2145.9|2145.5|2145.2|19
1723829920000|2024-08-16 17:38:40|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|2146.1|2145.8|9
1723829930000|2024-08-16 17:38:50|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|2146.2|2145.9|17
1723829940000|2024-08-16 17:39:00|2146.1|2145.8|2146|2145.7|2146.2|2145.9|2146|2145.7|7
1723829950000|2024-08-16 17:39:10|2145.9|2145.6|2145.9|2145.6|2146|2145.7|2145.9|2145.6|5
1723829960000|2024-08-16 17:39:20|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.4|2145.1|14
1723829970000|2024-08-16 17:39:30|2145.4|2145.1|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|27
1723829980000|2024-08-16 17:39:40|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.3|2145|5
1723829990000|2024-08-16 17:39:50|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|46
1723830000000|2024-08-16 17:40:00|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|3
1723830010000|2024-08-16 17:40:10|2145.7|2145.4|2145.4|2145.1|2145.7|2145.4|2145.4|2145.1|19
1723830020000|2024-08-16 17:40:20|2145.7|2145.4|2145.6|2145.3|2146|2145.7|2145.5|2145.2|16
1723830030000|2024-08-16 17:40:30|2145.5|2145.2|2145.6|2145.3|2145.7|2145.4|2145.5|2145.2|7
1723830040000|2024-08-16 17:40:40|2145.7|2145.4|2145.8|2145.5|2145.9|2145.6|2145.6|2145.3|8
1723830050000|2024-08-16 17:40:50|2146|2145.7|2146.1|2145.8|2146.1|2145.8|2145.9|2145.6|5
1723830060000|2024-08-16 17:41:00|2146|2145.7|2146|2145.7|2146.1|2145.8|2146|2145.7|13
1723830070000|2024-08-16 17:41:10|2146.1|2145.8|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|12
1723830080000|2024-08-16 17:41:20|2145.7|2145.4|2145.2|2144.9|2145.7|2145.4|2145.2|2144.9|6
1723830090000|2024-08-16 17:41:30|2145.1|2144.8|2144.6|2144.3|2145.1|2144.8|2144.6|2144.3|31
1723830100000|2024-08-16 17:41:40|2144.5|2144.2|2145.2|2144.9|2145.2|2144.9|2144.4|2144.1|15
1723830110000|2024-08-16 17:41:50|2145.3|2145|2144.9|2144.6|2145.5|2145.2|2144.9|2144.6|52
1723830120000|2024-08-16 17:42:00|2144.8|2144.5|2145.1|2144.8|2145.2|2144.9|2144.8|2144.5|14
1723830130000|2024-08-16 17:42:10|2145|2144.7|2145.1|2144.8|2145.4|2145.1|2145|2144.7|14
1723830140000|2024-08-16 17:42:20|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2145|2144.7|10
1723830150000|2024-08-16 17:42:30|2145.2|2144.9|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|25
1723830160000|2024-08-16 17:42:40|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|8
1723830170000|2024-08-16 17:42:50|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|13
1723830180000|2024-08-16 17:43:00|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|12
1723830190000|2024-08-16 17:43:10|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|9
1723830200000|2024-08-16 17:43:20|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|2144.7|2144.4|30
1723830210000|2024-08-16 17:43:30|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|13
1723830220000|2024-08-16 17:43:40|2144.6|2144.3|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|12
1723830230000|2024-08-16 17:43:50|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.7|2144.4|4
1723830240000|2024-08-16 17:44:00|2145|2144.7|2144.8|2144.5|2145|2144.7|2144.8|2144.5|8
1723830250000|2024-08-16 17:44:10|2144.9|2144.6|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|6
1723830260000|2024-08-16 17:44:20|2145|2144.7|2145.3|2145|2145.3|2145|2145|2144.7|9
1723830270000|2024-08-16 17:44:30|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.1|2144.8|9
1723830280000|2024-08-16 17:44:40|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145.1|2144.8|7
1723830290000|2024-08-16 17:44:50|2145|2144.7|2145.4|2145.1|2145.4|2145.1|2145|2144.7|10
1723830300000|2024-08-16 17:45:00|2145.2|2144.9|2145.1|2144.8|2145.3|2145|2144.9|2144.6|27
1723830310000|2024-08-16 17:45:10|2145|2144.7|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|3
1723830320000|2024-08-16 17:45:20|2145|2144.7|2144.8|2144.5|2145.1|2144.8|2144.6|2144.3|13
1723830330000|2024-08-16 17:45:30|2144.7|2144.4|2144.5|2144.2|2144.8|2144.5|2144.5|2144.2|4
1723830340000|2024-08-16 17:45:40|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|10
1723830350000|2024-08-16 17:45:50|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|6
1723830360000|2024-08-16 17:46:00|2144.8|2144.5|2145|2144.7|2145.2|2144.9|2144.7|2144.4|15
1723830370000|2024-08-16 17:46:10|2145.1|2144.8|2145.2|2144.9|2145.4|2145.1|2145.1|2144.8|9
1723830380000|2024-08-16 17:46:20|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|12
1723830390000|2024-08-16 17:46:30|2145|2144.7|2144.6|2144.3|2145|2144.7|2144.6|2144.3|6
1723830400000|2024-08-16 17:46:40|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.3|2144|25
1723830410000|2024-08-16 17:46:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2143.9|2143.6|16
1723830420000|2024-08-16 17:47:00|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|13
1723830430000|2024-08-16 17:47:10|2144.1|2143.8|2143.9|2143.6|2144.2|2143.9|2143.9|2143.6|35
1723830440000|2024-08-16 17:47:20|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.9|2143.6|11
1723830450000|2024-08-16 17:47:30|2144|2143.7|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|13
1723830460000|2024-08-16 17:47:40|2143.8|2143.5|2143.7|2143.4|2144|2143.7|2143.7|2143.4|31
1723830470000|2024-08-16 17:47:50|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|29
1723830480000|2024-08-16 17:48:00|2143.7|2143.4|2144.4|2144.1|2144.4|2144.1|2143.6|2143.3|37
1723830490000|2024-08-16 17:48:10|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|19
1723830500000|2024-08-16 17:48:20|2144.5|2144.2|2144.1|2143.8|2144.6|2144.3|2144.1|2143.8|14
1723830510000|2024-08-16 17:48:30|2144.2|2143.9|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|5
1723830520000|2024-08-16 17:48:40|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144|2143.7|5
1723830530000|2024-08-16 17:48:50|2144.1|2143.8|2144.3|2144|2144.5|2144.2|2144.1|2143.8|5
1723830540000|2024-08-16 17:49:00|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|11
1723830550000|2024-08-16 17:49:10|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.3|2144|10
1723830560000|2024-08-16 17:49:20|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.5|2144.2|9
1723830570000|2024-08-16 17:49:30|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|4
1723830580000|2024-08-16 17:49:40|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|7
1723830590000|2024-08-16 17:49:50|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|4
1723830600000|2024-08-16 17:50:00|2144.7|2144.4|2144.5|2144.2|2144.7|2144.4|2144.4|2144.1|21
1723830610000|2024-08-16 17:50:10|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|17
1723830620000|2024-08-16 17:50:20|2144.1|2143.8|2143.8|2143.5|2144.2|2143.9|2143.7|2143.4|24
1723830630000|2024-08-16 17:50:30|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.3|2143|29
1723830640000|2024-08-16 17:50:40|2143.4|2143.1|2142.1|2141.8|2143.5|2143.2|2141.9|2141.6|129
1723830650000|2024-08-16 17:50:50|2142.2|2141.9|2142.7|2142.4|2142.7|2142.4|2142.1|2141.8|88
1723830660000|2024-08-16 17:51:00|2142.6|2142.3|2143.1|2142.8|2143.1|2142.8|2142.3|2142|40
1723830670000|2024-08-16 17:51:10|2142.9|2142.6|2143.1|2142.8|2143.2|2142.9|2142.7|2142.4|15
1723830680000|2024-08-16 17:51:20|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2142.8|2142.5|6
1723830690000|2024-08-16 17:51:30|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143.1|2142.8|11
1723830700000|2024-08-16 17:51:40|2143.4|2143.1|2143.4|2143.1|2143.7|2143.4|2143.4|2143.1|23
1723830710000|2024-08-16 17:51:50|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143.1|2142.8|13
1723830720000|2024-08-16 17:52:00|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143.1|2142.8|10
1723830730000|2024-08-16 17:52:10|2143.1|2142.8|2142.9|2142.6|2143.5|2143.2|2142.8|2142.5|50
1723830740000|2024-08-16 17:52:20|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.8|2142.5|7
1723830750000|2024-08-16 17:52:30|2142.8|2142.5|2143.1|2142.8|2143.2|2142.9|2142.6|2142.3|71
1723830760000|2024-08-16 17:52:40|2143|2142.7|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|11
1723830770000|2024-08-16 17:52:50|2142.9|2142.6|2142.6|2142.3|2143|2142.7|2142.6|2142.3|30
1723830780000|2024-08-16 17:53:00|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.3|2142|14
1723830790000|2024-08-16 17:53:10|2142.6|2142.3|2142.4|2142.1|2142.7|2142.4|2142.3|2142|10
1723830800000|2024-08-16 17:53:20|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|17
1723830810000|2024-08-16 17:53:30|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|11
1723830820000|2024-08-16 17:53:40|2143|2142.7|2143|2142.7|2143|2142.7|2142.7|2142.4|11
1723830830000|2024-08-16 17:53:50|2142.9|2142.6|2142.8|2142.5|2143|2142.7|2142.7|2142.4|16
1723830840000|2024-08-16 17:54:00|2142.7|2142.4|2142.7|2142.4|2142.7|2142.4|2142.6|2142.3|24
1723830850000|2024-08-16 17:54:10|2142.6|2142.3|2142.6|2142.3|2142.7|2142.4|2142.5|2142.2|37
1723830860000|2024-08-16 17:54:20|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.2|2141.9|18
1723830870000|2024-08-16 17:54:30|2142.6|2142.3|2142.5|2142.2|2142.6|2142.3|2142.3|2142|9
1723830880000|2024-08-16 17:54:40|2142.4|2142.1|2142.4|2142.1|2142.5|2142.2|2142.4|2142.1|16
1723830890000|2024-08-16 17:54:50|2142.5|2142.2|2142.8|2142.5|2142.9|2142.6|2142.5|2142.2|44
1723830900000|2024-08-16 17:55:00|2142.9|2142.6|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|9
1723830910000|2024-08-16 17:55:10|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2142.9|2142.6|25
1723830920000|2024-08-16 17:55:20|2143.5|2143.2|2143.8|2143.5|2144|2143.7|2143.5|2143.2|47
1723830930000|2024-08-16 17:55:30|2143.9|2143.6|2143.8|2143.5|2143.9|2143.6|2143.6|2143.3|17
1723830940000|2024-08-16 17:55:40|2143.7|2143.4|2144|2143.7|2144.1|2143.8|2143.7|2143.4|8
1723830950000|2024-08-16 17:55:50|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|14
1723830960000|2024-08-16 17:56:00|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.3|2144|20
1723830970000|2024-08-16 17:56:10|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|19
1723830980000|2024-08-16 17:56:20|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|13
1723830990000|2024-08-16 17:56:30|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|4
1723831000000|2024-08-16 17:56:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|7
1723831010000|2024-08-16 17:56:50|2144.6|2144.3|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|8
1723831020000|2024-08-16 17:57:00|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|11
1723831030000|2024-08-16 17:57:10|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|11
1723831040000|2024-08-16 17:57:20|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|10
1723831050000|2024-08-16 17:57:30|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|3
1723831060000|2024-08-16 17:57:40|2144.6|2144.3|2144.7|2144.4|2144.9|2144.6|2144.5|2144.2|17
1723831070000|2024-08-16 17:57:50|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|30
1723831080000|2024-08-16 17:58:00|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|9
1723831090000|2024-08-16 17:58:10|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|53
1723831100000|2024-08-16 17:58:20|2145|2144.7|2145|2144.7|2145.1|2144.8|2144.9|2144.6|13
1723831110000|2024-08-16 17:58:30|2145.1|2144.8|2145|2144.7|2145.1|2144.8|2144.9|2144.6|10
1723831120000|2024-08-16 17:58:40|2144.9|2144.6|2145.2|2144.9|2145.2|2144.9|2144.8|2144.5|9
1723831130000|2024-08-16 17:58:50|2145.3|2145|2145.3|2145|2145.3|2145|2145.1|2144.8|8
1723831140000|2024-08-16 17:59:00|2145.2|2144.9|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|12
1723831150000|2024-08-16 17:59:10|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|20
1723831160000|2024-08-16 17:59:20|2145.6|2145.3|2145.7|2145.4|2145.7|2145.4|2145.5|2145.2|10
1723831170000|2024-08-16 17:59:30|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|22
1723831180000|2024-08-16 17:59:40|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.3|2145|11
1723831190000|2024-08-16 17:59:50|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.4|2145.1|11
1723831200000|2024-08-16 18:00:00|2145.5|2145.2|2145.4|2145.1|2145.5|2145.2|2145.2|2144.9|21
1723831210000|2024-08-16 18:00:10|2145.3|2145|2145.3|2145|2145.6|2145.3|2145.2|2144.9|14
1723831220000|2024-08-16 18:00:20|2145.4|2145.1|2145|2144.7|2145.4|2145.1|2145|2144.7|28
1723831230000|2024-08-16 18:00:30|2144.9|2144.6|2144.3|2144|2145|2144.7|2144.3|2144|32
1723831240000|2024-08-16 18:00:40|2144.2|2143.9|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|18
1723831250000|2024-08-16 18:00:50|2144.1|2143.8|2143.8|2143.5|2144.3|2144|2143.7|2143.4|10
1723831260000|2024-08-16 18:01:00|2143.7|2143.4|2144|2143.7|2144.1|2143.8|2143.7|2143.4|11
1723831270000|2024-08-16 18:01:10|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2143.8|2143.5|11
1723831280000|2024-08-16 18:01:20|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|18
1723831290000|2024-08-16 18:01:30|2144|2143.7|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|5
1723831300000|2024-08-16 18:01:40|2143.7|2143.4|2143.9|2143.6|2143.9|2143.6|2143.7|2143.4|14
1723831310000|2024-08-16 18:01:50|2143.8|2143.5|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|9
1723831320000|2024-08-16 18:02:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|37
1723831330000|2024-08-16 18:02:10|2143.5|2143.2|2144|2143.7|2144|2143.7|2143.5|2143.2|46
1723831340000|2024-08-16 18:02:20|2144.1|2143.8|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|27
1723831350000|2024-08-16 18:02:30|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|2
1723831360000|2024-08-16 18:02:40|2144.1|2143.8|2143.6|2143.3|2144.1|2143.8|2143.6|2143.3|13
1723831370000|2024-08-16 18:02:50|2143.7|2143.4|2143.8|2143.5|2143.9|2143.6|2143.6|2143.3|9
1723831380000|2024-08-16 18:03:00|2143.7|2143.4|2144|2143.7|2144.2|2143.9|2143.7|2143.4|6
1723831390000|2024-08-16 18:03:10|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|4
1723831400000|2024-08-16 18:03:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|7
1723831410000|2024-08-16 18:03:30|2144|2143.7|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|13
1723831420000|2024-08-16 18:03:40|2143.7|2143.4|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|9
1723831430000|2024-08-16 18:03:50|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.5|2143.2|11
1723831440000|2024-08-16 18:04:00|2143.7|2143.4|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|12
1723831450000|2024-08-16 18:04:10|2143.6|2143.3|2142.7|2142.4|2143.6|2143.3|2142.7|2142.4|33
1723831460000|2024-08-16 18:04:20|2142.6|2142.3|2142.7|2142.4|2142.8|2142.5|2142.5|2142.2|27
1723831470000|2024-08-16 18:04:30|2142.8|2142.5|2142.6|2142.3|2142.8|2142.5|2142.6|2142.3|17
1723831480000|2024-08-16 18:04:40|2142.7|2142.4|2142.6|2142.3|2142.7|2142.4|2142.4|2142.1|16
1723831490000|2024-08-16 18:04:50|2142.7|2142.4|2142.5|2142.2|2142.7|2142.4|2142.5|2142.2|15
1723831500000|2024-08-16 18:05:00|2142.6|2142.3|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|15
1723831510000|2024-08-16 18:05:10|2143|2142.7|2142.8|2142.5|2143|2142.7|2142.6|2142.3|13
1723831520000|2024-08-16 18:05:20|2142.9|2142.6|2142.7|2142.4|2143|2142.7|2142.7|2142.4|7
1723831530000|2024-08-16 18:05:30|2142.6|2142.3|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|23
1723831540000|2024-08-16 18:05:40|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.4|2142.1|11
1723831550000|2024-08-16 18:05:50|2142.5|2142.2|2141.9|2141.6|2142.5|2142.2|2141.9|2141.6|29
1723831560000|2024-08-16 18:06:00|2141.8|2141.5|2141.4|2141.1|2142.1|2141.8|2141.4|2141.1|60
1723831570000|2024-08-16 18:06:10|2141.5|2141.2|2142|2141.7|2142.1|2141.8|2141.3|2141|85
1723831580000|2024-08-16 18:06:20|2142.1|2141.8|2142.3|2142|2142.6|2142.3|2142.1|2141.8|13
1723831590000|2024-08-16 18:06:30|2142.4|2142.1|2142.6|2142.3|2142.7|2142.4|2142.4|2142.1|9
1723831600000|2024-08-16 18:06:40|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|8
1723831610000|2024-08-16 18:06:50|2142.4|2142.1|2142.8|2142.5|2143|2142.7|2142.4|2142.1|29
1723831620000|2024-08-16 18:07:00|2142.7|2142.4|2142.4|2142.1|2142.7|2142.4|2142.3|2142|29
1723831630000|2024-08-16 18:07:10|2142.5|2142.2|2142.3|2142|2142.5|2142.2|2142.2|2141.9|12
1723831640000|2024-08-16 18:07:20|2142.2|2141.9|2142.3|2142|2142.6|2142.3|2142|2141.7|36
1723831650000|2024-08-16 18:07:30|2142.4|2142.1|2142.2|2141.9|2142.4|2142.1|2142|2141.7|11
1723831660000|2024-08-16 18:07:40|2142.3|2142|2141.7|2141.4|2142.3|2142|2141.6|2141.3|18
1723831670000|2024-08-16 18:07:50|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.6|2141.3|13
1723831680000|2024-08-16 18:08:00|2141.7|2141.4|2141.6|2141.3|2141.9|2141.6|2141.6|2141.3|10
1723831690000|2024-08-16 18:08:10|2141.5|2141.2|2141.6|2141.3|2141.7|2141.4|2141.4|2141.1|18
1723831700000|2024-08-16 18:08:20|2141.5|2141.2|2141.6|2141.3|2141.6|2141.3|2141.4|2141.1|6
1723831710000|2024-08-16 18:08:30|2141.7|2141.4|2141.3|2141|2141.7|2141.4|2141.3|2141|15
1723831720000|2024-08-16 18:08:40|2141.4|2141.1|2141.1|2140.8|2141.6|2141.3|2141.1|2140.8|22
1723831730000|2024-08-16 18:08:50|2140.9|2140.6|2141.3|2141|2141.3|2141|2140.9|2140.6|88
1723831740000|2024-08-16 18:09:00|2141.4|2141.1|2141.4|2141.1|2141.9|2141.6|2141.4|2141.1|27
1723831750000|2024-08-16 18:09:10|2141.6|2141.3|2142|2141.7|2142.1|2141.8|2141.6|2141.3|10
1723831760000|2024-08-16 18:09:20|2142.1|2141.8|2141.8|2141.5|2142.1|2141.8|2141.8|2141.5|12
1723831770000|2024-08-16 18:09:30|2141.7|2141.4|2141.4|2141.1|2141.7|2141.4|2141.3|2141|17
1723831780000|2024-08-16 18:09:40|2141.3|2141|2141.3|2141|2141.4|2141.1|2141.1|2140.8|26
1723831790000|2024-08-16 18:09:50|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2140.9|2140.6|75
1723831800000|2024-08-16 18:10:00|2140.8|2140.5|2140.8|2140.5|2141|2140.7|2140.8|2140.5|85
1723831810000|2024-08-16 18:10:10|2140.7|2140.4|2141|2140.7|2141.5|2141.2|2140.6|2140.3|26
1723831820000|2024-08-16 18:10:20|2141.1|2140.8|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|6
1723831830000|2024-08-16 18:10:30|2141|2140.7|2141.3|2141|2141.4|2141.1|2141|2140.7|8
1723831840000|2024-08-16 18:10:40|2141.2|2140.9|2141.3|2141|2141.4|2141.1|2141.2|2140.9|9
1723831850000|2024-08-16 18:10:50|2141.4|2141.1|2141.5|2141.2|2141.6|2141.3|2141.3|2141|5
1723831860000|2024-08-16 18:11:00|2141.6|2141.3|2141.5|2141.2|2141.8|2141.5|2141.4|2141.1|23
1723831870000|2024-08-16 18:11:10|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141.5|2141.2|7
1723831880000|2024-08-16 18:11:20|2141.7|2141.4|2141.5|2141.2|2141.9|2141.6|2141.5|2141.2|23
1723831890000|2024-08-16 18:11:30|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141.2|2140.9|16
1723831900000|2024-08-16 18:11:40|2141.5|2141.2|2140.9|2140.6|2141.5|2141.2|2140.9|2140.6|48
1723831910000|2024-08-16 18:11:50|2140.8|2140.5|2140.8|2140.5|2140.9|2140.6|2140.8|2140.5|16
1723831920000|2024-08-16 18:12:00|2141|2140.7|2140.7|2140.4|2141|2140.7|2140.7|2140.4|10
1723831930000|2024-08-16 18:12:10|2140.8|2140.5|2140.8|2140.5|2141|2140.7|2140.6|2140.3|37
1723831940000|2024-08-16 18:12:20|2140.9|2140.6|2140.9|2140.6|2141.1|2140.8|2140.7|2140.4|13
1723831950000|2024-08-16 18:12:30|2140.8|2140.5|2141|2140.7|2141.1|2140.8|2140.7|2140.4|4
1723831960000|2024-08-16 18:12:40|2140.9|2140.6|2140.7|2140.4|2140.9|2140.6|2140.6|2140.3|24
1723831970000|2024-08-16 18:12:50|2140.6|2140.3|2141|2140.7|2141|2140.7|2140.6|2140.3|8
1723831980000|2024-08-16 18:13:00|2141.1|2140.8|2140.7|2140.4|2141.1|2140.8|2140.7|2140.4|16
1723831990000|2024-08-16 18:13:10|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.8|2140.5|18
1723832000000|2024-08-16 18:13:20|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.7|2140.4|17
1723832010000|2024-08-16 18:13:30|2140.7|2140.4|2140.3|2140|2140.7|2140.4|2140.3|2140|26
1723832020000|2024-08-16 18:13:40|2140.1|2139.8|2139.8|2139.5|2140.2|2139.9|2139.7|2139.4|99
1723832030000|2024-08-16 18:13:50|2139.7|2139.4|2139.8|2139.5|2139.8|2139.5|2139.5|2139.2|85
1723832040000|2024-08-16 18:14:00|2139.9|2139.6|2140|2139.7|2140.1|2139.8|2139.8|2139.5|22
1723832050000|2024-08-16 18:14:10|2139.9|2139.6|2140.6|2140.3|2140.6|2140.3|2139.9|2139.6|17
1723832060000|2024-08-16 18:14:20|2140.7|2140.4|2140.6|2140.3|2140.8|2140.5|2140.5|2140.2|20
1723832070000|2024-08-16 18:14:30|2140.5|2140.2|2140.4|2140.1|2140.6|2140.3|2140.3|2140|13
1723832080000|2024-08-16 18:14:40|2140.5|2140.2|2140.5|2140.2|2140.7|2140.4|2140.2|2139.9|20
1723832090000|2024-08-16 18:14:50|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|15
1723832100000|2024-08-16 18:15:00|2140.6|2140.3|2140.8|2140.5|2140.8|2140.5|2140.4|2140.1|16
1723832110000|2024-08-16 18:15:10|2140.9|2140.6|2141.1|2140.8|2141.1|2140.8|2140.5|2140.2|21
1723832120000|2024-08-16 18:15:20|2141|2140.7|2141.1|2140.8|2141.3|2141|2140.8|2140.5|57
1723832130000|2024-08-16 18:15:30|2141.2|2140.9|2141|2140.7|2141.2|2140.9|2140.9|2140.6|13
1723832140000|2024-08-16 18:15:40|2141.1|2140.8|2141|2140.7|2141.1|2140.8|2140.9|2140.6|4
1723832150000|2024-08-16 18:15:50|2140.9|2140.6|2141.7|2141.4|2141.7|2141.4|2140.9|2140.6|32
1723832160000|2024-08-16 18:16:00|2141.5|2141.2|2140.8|2140.5|2141.5|2141.2|2140.8|2140.5|22
1723832170000|2024-08-16 18:16:10|2140.9|2140.6|2141|2140.7|2141|2140.7|2140.8|2140.5|7
1723832180000|2024-08-16 18:16:20|2141.1|2140.8|2141.6|2141.3|2141.6|2141.3|2141.1|2140.8|19
1723832190000|2024-08-16 18:16:30|2141.7|2141.4|2141.8|2141.5|2141.9|2141.6|2141.6|2141.3|14
1723832200000|2024-08-16 18:16:40|2141.9|2141.6|2141.3|2141|2141.9|2141.6|2141.3|2141|20
1723832210000|2024-08-16 18:16:50|2141.4|2141.1|2141.6|2141.3|2141.6|2141.3|2141.2|2140.9|17
1723832220000|2024-08-16 18:17:00|2141.5|2141.2|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|17
1723832230000|2024-08-16 18:17:10|2141.4|2141.1|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|19
1723832240000|2024-08-16 18:17:20|2141.4|2141.1|2141.5|2141.2|2141.5|2141.2|2141.4|2141.1|22
1723832250000|2024-08-16 18:17:30|2141.1|2140.8|2140.5|2140.2|2141.1|2140.8|2140.5|2140.2|173
1723832260000|2024-08-16 18:17:40|2140.6|2140.3|2140.9|2140.6|2140.9|2140.6|2140.6|2140.3|42
1723832270000|2024-08-16 18:17:50|2141|2140.7|2141.2|2140.9|2141.3|2141|2140.9|2140.6|24
1723832280000|2024-08-16 18:18:00|2141.3|2141|2141.5|2141.2|2141.5|2141.2|2141.3|2141|22
1723832290000|2024-08-16 18:18:10|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.4|2141.1|11
1723832300000|2024-08-16 18:18:20|2141.5|2141.2|2141.5|2141.2|2141.6|2141.3|2141.4|2141.1|12
1723832310000|2024-08-16 18:18:30|2141.3|2141|2141.2|2140.9|2141.4|2141.1|2141|2140.7|32
1723832320000|2024-08-16 18:18:40|2141.1|2140.8|2140.6|2140.3|2141.4|2141.1|2140.6|2140.3|76
1723832330000|2024-08-16 18:18:50|2140.7|2140.4|2140.9|2140.6|2141|2140.7|2140.6|2140.3|31
1723832340000|2024-08-16 18:19:00|2140.8|2140.5|2140.9|2140.6|2141|2140.7|2140.8|2140.5|12
1723832350000|2024-08-16 18:19:10|2141|2140.7|2141.5|2141.2|2141.5|2141.2|2140.9|2140.6|29
1723832360000|2024-08-16 18:19:20|2141.6|2141.3|2141.7|2141.4|2141.7|2141.4|2141.5|2141.2|16
1723832370000|2024-08-16 18:19:30|2141.6|2141.3|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|12
1723832380000|2024-08-16 18:19:40|2141.3|2141|2141.9|2141.6|2142|2141.7|2141.3|2141|14
1723832390000|2024-08-16 18:19:50|2141.8|2141.5|2142|2141.7|2142.1|2141.8|2141.7|2141.4|10
1723832400000|2024-08-16 18:20:00|2142.1|2141.8|2141.4|2141.1|2142.1|2141.8|2141.4|2141.1|7
1723832410000|2024-08-16 18:20:10|2141.5|2141.2|2141.5|2141.2|2141.7|2141.4|2141.3|2141|4
1723832420000|2024-08-16 18:20:20|2141.6|2141.3|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|17
1723832430000|2024-08-16 18:20:30|2141.7|2141.4|2141.3|2141|2141.7|2141.4|2141.3|2141|11
1723832440000|2024-08-16 18:20:40|2141.4|2141.1|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|10
1723832450000|2024-08-16 18:20:50|2141|2140.7|2140.7|2140.4|2141.2|2140.9|2140.7|2140.4|12
1723832460000|2024-08-16 18:21:00|2140.8|2140.5|2140.6|2140.3|2140.8|2140.5|2140.4|2140.1|50
1723832470000|2024-08-16 18:21:10|2140.5|2140.2|2140.4|2140.1|2140.6|2140.3|2140.4|2140.1|59
1723832480000|2024-08-16 18:21:20|2140.3|2140|2140.4|2140.1|2140.4|2140.1|2140.3|2140|28
1723832490000|2024-08-16 18:21:30|2140.5|2140.2|2140.5|2140.2|2140.5|2140.2|2140.4|2140.1|23
1723832500000|2024-08-16 18:21:40|2140.6|2140.3|2141.2|2140.9|2141.2|2140.9|2140.6|2140.3|21
1723832510000|2024-08-16 18:21:50|2141.1|2140.8|2141.1|2140.8|2141.3|2141|2141.1|2140.8|4
1723832520000|2024-08-16 18:22:00|2141|2140.7|2141.2|2140.9|2141.3|2141|2141|2140.7|25
1723832530000|2024-08-16 18:22:10|2141.3|2141|2141.1|2140.8|2141.4|2141.1|2141.1|2140.8|4
1723832540000|2024-08-16 18:22:20|2141|2140.7|2141.1|2140.8|2141.1|2140.8|2140.9|2140.6|11
1723832550000|2024-08-16 18:22:30|2141.2|2140.9|2141.2|2140.9|2141.3|2141|2141|2140.7|10
1723832560000|2024-08-16 18:22:40|2141.3|2141|2141.5|2141.2|2141.6|2141.3|2141.3|2141|6
1723832570000|2024-08-16 18:22:50|2141.6|2141.3|2140.7|2140.4|2141.6|2141.3|2140.7|2140.4|68
1723832580000|2024-08-16 18:23:00|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.6|2140.3|11
1723832590000|2024-08-16 18:23:10|2141.1|2140.8|2140.9|2140.6|2141.2|2140.9|2140.8|2140.5|11
1723832600000|2024-08-16 18:23:20|2140.8|2140.5|2140.7|2140.4|2141|2140.7|2140.7|2140.4|19
1723832610000|2024-08-16 18:23:30|2140.8|2140.5|2140.7|2140.4|2140.9|2140.6|2140.7|2140.4|31
1723832620000|2024-08-16 18:23:40|2140.6|2140.3|2140.1|2139.8|2140.8|2140.5|2140|2139.7|80
1723832630000|2024-08-16 18:23:50|2140|2139.7|2140.2|2139.9|2140.3|2140|2140|2139.7|23
1723832640000|2024-08-16 18:24:00|2140.3|2140|2140.8|2140.5|2140.9|2140.6|2140.2|2139.9|24
1723832650000|2024-08-16 18:24:10|2140.7|2140.4|2140.6|2140.3|2140.9|2140.6|2140.6|2140.3|9
1723832660000|2024-08-16 18:24:20|2140.7|2140.4|2140.8|2140.5|2141|2140.7|2140.6|2140.3|14
1723832670000|2024-08-16 18:24:30|2140.9|2140.6|2140.8|2140.5|2140.9|2140.6|2140.6|2140.3|11
1723832680000|2024-08-16 18:24:40|2140.7|2140.4|2140.7|2140.4|2140.8|2140.5|2140.5|2140.2|17
1723832690000|2024-08-16 18:24:50|2140.6|2140.3|2140.5|2140.2|2140.7|2140.4|2140.4|2140.1|30
1723832700000|2024-08-16 18:25:00|2140.6|2140.3|2140.7|2140.4|2140.7|2140.4|2140.5|2140.2|37
1723832710000|2024-08-16 18:25:10|2140.6|2140.3|2140.6|2140.3|2140.7|2140.4|2140.5|2140.2|38
1723832720000|2024-08-16 18:25:20|2140.7|2140.4|2140.3|2140|2140.7|2140.4|2140.3|2140|17
1723832730000|2024-08-16 18:25:30|2140.4|2140.1|2141.2|2140.9|2141.2|2140.9|2140.4|2140.1|43
1723832740000|2024-08-16 18:25:40|2141.3|2141|2141.4|2141.1|2141.4|2141.1|2141.3|2141|10
1723832750000|2024-08-16 18:25:50|2141.3|2141|2141.2|2140.9|2141.4|2141.1|2141.2|2140.9|10
1723832760000|2024-08-16 18:26:00|2141.3|2141|2141.5|2141.2|2141.6|2141.3|2141.3|2141|26
1723832770000|2024-08-16 18:26:10|2141.6|2141.3|2141.4|2141.1|2141.7|2141.4|2141.3|2141|10
1723832780000|2024-08-16 18:26:20|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|15
1723832790000|2024-08-16 18:26:30|2141.9|2141.6|2141.8|2141.5|2142|2141.7|2141.8|2141.5|11
1723832800000|2024-08-16 18:26:40|2141.7|2141.4|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|14
1723832810000|2024-08-16 18:26:50|2142.3|2142|2142.1|2141.8|2142.3|2142|2141.9|2141.6|10
1723832820000|2024-08-16 18:27:00|2142|2141.7|2141.8|2141.5|2142|2141.7|2141.7|2141.4|35
1723832830000|2024-08-16 18:27:10|2141.7|2141.4|2141.6|2141.3|2141.8|2141.5|2141.5|2141.2|10
1723832840000|2024-08-16 18:27:20|2141.5|2141.2|2141.8|2141.5|2141.8|2141.5|2141.5|2141.2|6
1723832850000|2024-08-16 18:27:30|2141.7|2141.4|2142.3|2142|2142.3|2142|2141.6|2141.3|22
1723832860000|2024-08-16 18:27:40|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142|2141.7|11
1723832870000|2024-08-16 18:27:50|2142.2|2141.9|2142.1|2141.8|2142.3|2142|2142.1|2141.8|5
1723832880000|2024-08-16 18:28:00|2142.2|2141.9|2142.1|2141.8|2142.2|2141.9|2142.1|2141.8|6
1723832890000|2024-08-16 18:28:10|2142|2141.7|2142.3|2142|2142.3|2142|2142|2141.7|48
1723832900000|2024-08-16 18:28:20|2142.4|2142.1|2142.1|2141.8|2142.4|2142.1|2142|2141.7|33
1723832910000|2024-08-16 18:28:30|2142.3|2142|2142.3|2142|2142.3|2142|2142.3|2142|24
1723832920000|2024-08-16 18:28:40|2142.4|2142.1|2142.3|2142|2142.4|2142.1|2142.3|2142|49
1723832930000|2024-08-16 18:28:50|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2142.4|2142.1|39
1723832940000|2024-08-16 18:29:00|2142.7|2142.4|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|12
1723832950000|2024-08-16 18:29:10|2142.7|2142.4|2142.8|2142.5|2142.8|2142.5|2142.6|2142.3|8
1723832960000|2024-08-16 18:29:20|2142.7|2142.4|2143.1|2142.8|2143.1|2142.8|2142.7|2142.4|26
1723832970000|2024-08-16 18:29:30|2143.2|2142.9|2143|2142.7|2143.2|2142.9|2142.9|2142.6|32
1723832980000|2024-08-16 18:29:40|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.8|2142.5|15
1723832990000|2024-08-16 18:29:50|2143|2142.7|2143.3|2143|2143.3|2143|2143|2142.7|14
1723833000000|2024-08-16 18:30:00|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143.4|2143.1|41
1723833010000|2024-08-16 18:30:10|2143.7|2143.4|2143.2|2142.9|2143.7|2143.4|2143.2|2142.9|53
1723833020000|2024-08-16 18:30:20|2143.4|2143.1|2143.5|2143.2|2143.6|2143.3|2143.3|2143|27
1723833030000|2024-08-16 18:30:30|2143.3|2143|2143.6|2143.3|2143.6|2143.3|2143.3|2143|27
1723833040000|2024-08-16 18:30:40|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.2|2142.9|35
1723833050000|2024-08-16 18:30:50|2143.3|2143|2143.5|2143.2|2143.6|2143.3|2143.3|2143|49
1723833060000|2024-08-16 18:31:00|2143.6|2143.3|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|46
1723833070000|2024-08-16 18:31:10|2143.6|2143.3|2143.6|2143.3|2144.1|2143.8|2143.6|2143.3|116
1723833080000|2024-08-16 18:31:20|2143.7|2143.4|2143.5|2143.2|2143.9|2143.6|2143.5|2143.2|26
1723833090000|2024-08-16 18:31:30|2143.7|2143.4|2143.7|2143.4|2143.9|2143.6|2143.5|2143.2|13
1723833100000|2024-08-16 18:31:40|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.5|2143.2|12
1723833110000|2024-08-16 18:31:50|2143.6|2143.3|2143.6|2143.3|2143.7|2143.4|2143.6|2143.3|15
1723833120000|2024-08-16 18:32:00|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.5|2143.2|19
1723833130000|2024-08-16 18:32:10|2143.7|2143.4|2143.6|2143.3|2143.7|2143.4|2143.4|2143.1|11
1723833140000|2024-08-16 18:32:20|2143.5|2143.2|2143.3|2143|2143.6|2143.3|2143.2|2142.9|34
1723833150000|2024-08-16 18:32:30|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.2|2142.9|11
1723833160000|2024-08-16 18:32:40|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|13
1723833170000|2024-08-16 18:32:50|2143.2|2142.9|2143.1|2142.8|2143.2|2142.9|2143.1|2142.8|23
1723833180000|2024-08-16 18:33:00|2143|2142.7|2143|2142.7|2143|2142.7|2143|2142.7|11
1723833190000|2024-08-16 18:33:10|2143.1|2142.8|2143.2|2142.9|2143.2|2142.9|2143|2142.7|43
1723833200000|2024-08-16 18:33:20|2143.3|2143|2143.5|2143.2|2143.6|2143.3|2143.3|2143|28
1723833210000|2024-08-16 18:33:30|2143.6|2143.3|2143.3|2143|2143.8|2143.5|2143.1|2142.8|119
1723833220000|2024-08-16 18:33:40|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.2|2142.9|3
1723833230000|2024-08-16 18:33:50|2143.2|2142.9|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|2
1723833240000|2024-08-16 18:34:00|2143.3|2143|2143.5|2143.2|2143.8|2143.5|2143.3|2143|17
1723833250000|2024-08-16 18:34:10|2143.6|2143.3|2144|2143.7|2144|2143.7|2143.6|2143.3|14
1723833260000|2024-08-16 18:34:20|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|14
1723833270000|2024-08-16 18:34:30|2143.9|2143.6|2143.8|2143.5|2144|2143.7|2143.7|2143.4|9
1723833280000|2024-08-16 18:34:40|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|2143.9|2143.6|13
1723833290000|2024-08-16 18:34:50|2144|2143.7|2144.5|2144.2|2144.5|2144.2|2144|2143.7|49
1723833300000|2024-08-16 18:35:00|2144.4|2144.1|2144.5|2144.2|2144.5|2144.2|2144.1|2143.8|84
1723833310000|2024-08-16 18:35:10|2144.4|2144.1|2144.1|2143.8|2144.5|2144.2|2143.9|2143.6|28
1723833320000|2024-08-16 18:35:20|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|4
1723833330000|2024-08-16 18:35:30|2144.1|2143.8|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|15
1723833340000|2024-08-16 18:35:40|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2144|2143.7|13
1723833350000|2024-08-16 18:35:50|2144|2143.7|2144.3|2144|2144.3|2144|2144|2143.7|31
1723833360000|2024-08-16 18:36:00|2144.4|2144.1|2144.7|2144.4|2144.7|2144.4|2144.3|2144|38
1723833370000|2024-08-16 18:36:10|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.6|2144.3|90
1723833380000|2024-08-16 18:36:20|2144.6|2144.3|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|31
1723833390000|2024-08-16 18:36:30|2144.6|2144.3|2144|2143.7|2144.7|2144.4|2144|2143.7|15
1723833400000|2024-08-16 18:36:40|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|7
1723833410000|2024-08-16 18:36:50|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|8
1723833420000|2024-08-16 18:37:00|2144|2143.7|2144|2143.7|2144|2143.7|2143.7|2143.4|25
1723833430000|2024-08-16 18:37:10|2144.1|2143.8|2143.8|2143.5|2144.1|2143.8|2143.8|2143.5|28
1723833440000|2024-08-16 18:37:20|2143.7|2143.4|2143.6|2143.3|2143.8|2143.5|2143.6|2143.3|17
1723833450000|2024-08-16 18:37:30|2143.7|2143.4|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|25
1723833460000|2024-08-16 18:37:40|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|4
1723833470000|2024-08-16 18:37:50|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.3|2144|4
1723833480000|2024-08-16 18:38:00|2144.3|2144|2144.8|2144.5|2144.8|2144.5|2144.3|2144|17
1723833490000|2024-08-16 18:38:10|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|9
1723833500000|2024-08-16 18:38:20|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.3|2144|22
1723833510000|2024-08-16 18:38:30|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2144.3|2144|6
1723833520000|2024-08-16 18:38:40|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|23
1723833530000|2024-08-16 18:38:50|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.7|2144.4|17
1723833540000|2024-08-16 18:39:00|2144.6|2144.3|2144.9|2144.6|2145|2144.7|2144.6|2144.3|19
1723833550000|2024-08-16 18:39:10|2145|2144.7|2145.2|2144.9|2145.2|2144.9|2145|2144.7|32
1723833560000|2024-08-16 18:39:20|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145.1|2144.8|15
1723833570000|2024-08-16 18:39:30|2145.1|2144.8|2145.1|2144.8|2145.1|2144.8|2144.9|2144.6|15
1723833580000|2024-08-16 18:39:40|2145|2144.7|2144.8|2144.5|2145.2|2144.9|2144.8|2144.5|12
1723833590000|2024-08-16 18:39:50|2144.6|2144.3|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|15
1723833600000|2024-08-16 18:40:00|2144.3|2144|2144.4|2144.1|2144.6|2144.3|2144.3|2144|53
1723833610000|2024-08-16 18:40:10|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|36
1723833620000|2024-08-16 18:40:20|2144.6|2144.3|2145.1|2144.8|2145.1|2144.8|2144.6|2144.3|54
1723833630000|2024-08-16 18:40:30|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.1|2144.8|91
1723833640000|2024-08-16 18:40:40|2145.2|2144.9|2145.3|2145|2145.5|2145.2|2145.1|2144.8|23
1723833650000|2024-08-16 18:40:50|2145.4|2145.1|2145.2|2144.9|2145.4|2145.1|2145.2|2144.9|11
1723833660000|2024-08-16 18:41:00|2145.3|2145|2145.4|2145.1|2145.6|2145.3|2145.3|2145|34
1723833670000|2024-08-16 18:41:10|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|12
1723833680000|2024-08-16 18:41:20|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|8
1723833690000|2024-08-16 18:41:30|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.3|2145|17
1723833700000|2024-08-16 18:41:40|2145.6|2145.3|2145.2|2144.9|2145.6|2145.3|2145.2|2144.9|39
1723833710000|2024-08-16 18:41:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|7
1723833720000|2024-08-16 18:42:00|2145.3|2145|2145.5|2145.2|2145.6|2145.3|2145.3|2145|10
1723833730000|2024-08-16 18:42:10|2145.4|2145.1|2145.1|2144.8|2145.4|2145.1|2145|2144.7|25
1723833740000|2024-08-16 18:42:20|2145.2|2144.9|2145|2144.7|2145.2|2144.9|2144.7|2144.4|49
1723833750000|2024-08-16 18:42:30|2145.1|2144.8|2144.8|2144.5|2145.2|2144.9|2144.8|2144.5|13
1723833760000|2024-08-16 18:42:40|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.7|2144.4|13
1723833770000|2024-08-16 18:42:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|16
1723833780000|2024-08-16 18:43:00|2144.8|2144.5|2144.7|2144.4|2144.9|2144.6|2144.5|2144.2|11
1723833790000|2024-08-16 18:43:10|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.4|2144.1|12
1723833800000|2024-08-16 18:43:20|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.4|2144.1|27
1723833810000|2024-08-16 18:43:30|2144.7|2144.4|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|19
1723833820000|2024-08-16 18:43:40|2144.6|2144.3|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|10
1723833830000|2024-08-16 18:43:50|2144.5|2144.2|2144.6|2144.3|2144.9|2144.6|2144.5|2144.2|26
1723833840000|2024-08-16 18:44:00|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.3|2144|32
1723833850000|2024-08-16 18:44:10|2144.3|2144|2144.4|2144.1|2144.4|2144.1|2144.2|2143.9|16
1723833860000|2024-08-16 18:44:20|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.3|2144|21
1723833870000|2024-08-16 18:44:30|2144.4|2144.1|2144.4|2144.1|2144.4|2144.1|2144.3|2144|19
1723833880000|2024-08-16 18:44:40|2144.5|2144.2|2144.5|2144.2|2144.5|2144.2|2144.4|2144.1|32
1723833890000|2024-08-16 18:44:50|2144.4|2144.1|2144.8|2144.5|2144.9|2144.6|2144.4|2144.1|38
1723833900000|2024-08-16 18:45:00|2144.9|2144.6|2144.6|2144.3|2145.1|2144.8|2144.6|2144.3|20
1723833910000|2024-08-16 18:45:10|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|30
1723833920000|2024-08-16 18:45:20|2144.7|2144.4|2145|2144.7|2145.2|2144.9|2144.7|2144.4|23
1723833930000|2024-08-16 18:45:30|2144.9|2144.6|2144.7|2144.4|2145|2144.7|2144.6|2144.3|24
1723833940000|2024-08-16 18:45:40|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|7
1723833950000|2024-08-16 18:45:50|2144.8|2144.5|2144.7|2144.4|2144.8|2144.5|2144.6|2144.3|9
1723833960000|2024-08-16 18:46:00|2144.6|2144.3|2145.3|2145|2145.3|2145|2144.6|2144.3|27
1723833970000|2024-08-16 18:46:10|2145.4|2145.1|2145|2144.7|2145.5|2145.2|2145|2144.7|35
1723833980000|2024-08-16 18:46:20|2144.9|2144.6|2145.4|2145.1|2145.4|2145.1|2144.9|2144.6|7
1723833990000|2024-08-16 18:46:30|2145.3|2145|2145.3|2145|2145.4|2145.1|2145.3|2145|17
1723834000000|2024-08-16 18:46:40|2145.4|2145.1|2145.6|2145.3|2145.6|2145.3|2145.2|2144.9|11
1723834010000|2024-08-16 18:46:50|2145.4|2145.1|2145.4|2145.1|2145.4|2145.1|2145.2|2144.9|14
1723834020000|2024-08-16 18:47:00|2145.3|2145|2145.6|2145.3|2145.6|2145.3|2145.3|2145|14
1723834030000|2024-08-16 18:47:10|2145.7|2145.4|2145.9|2145.6|2146|2145.7|2145.5|2145.2|51
1723834040000|2024-08-16 18:47:20|2145.8|2145.5|2145.9|2145.6|2146|2145.7|2145.8|2145.5|25
1723834050000|2024-08-16 18:47:30|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|18
1723834060000|2024-08-16 18:47:40|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|18
1723834070000|2024-08-16 18:47:50|2146.2|2145.9|2146.3|2146|2146.3|2146|2146.2|2145.9|45
1723834080000|2024-08-16 18:48:00|2146.2|2145.9|2145.6|2145.3|2146.2|2145.9|2145.5|2145.2|53
1723834090000|2024-08-16 18:48:10|2145.5|2145.2|2145.1|2144.8|2145.6|2145.3|2145.1|2144.8|19
1723834100000|2024-08-16 18:48:20|2145.2|2144.9|2144.8|2144.5|2145.2|2144.9|2144.7|2144.4|52
1723834110000|2024-08-16 18:48:30|2144.9|2144.6|2145.4|2145.1|2145.4|2145.1|2144.9|2144.6|44
1723834120000|2024-08-16 18:48:40|2145.3|2145|2145.5|2145.2|2145.6|2145.3|2145|2144.7|33
1723834130000|2024-08-16 18:48:50|2145.4|2145.1|2145.2|2144.9|2145.5|2145.2|2145.1|2144.8|16
1723834140000|2024-08-16 18:49:00|2145.3|2145|2146.1|2145.8|2146.2|2145.9|2145.2|2144.9|37
1723834150000|2024-08-16 18:49:10|2146|2145.7|2146.1|2145.8|2146.3|2146|2146|2145.7|38
1723834160000|2024-08-16 18:49:20|2146|2145.7|2146.3|2146|2146.3|2146|2146|2145.7|16
1723834170000|2024-08-16 18:49:30|2146.2|2145.9|2146.3|2146|2146.3|2146|2145.9|2145.6|21
1723834180000|2024-08-16 18:49:40|2146.2|2145.9|2146.1|2145.8|2146.2|2145.9|2146|2145.7|7
1723834190000|2024-08-16 18:49:50|2145.9|2145.6|2146.1|2145.8|2146.3|2146|2145.9|2145.6|85
1723834200000|2024-08-16 18:50:00|2146.2|2145.9|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|32
1723834210000|2024-08-16 18:50:10|2145.9|2145.6|2145.7|2145.4|2146|2145.7|2145.7|2145.4|29
1723834220000|2024-08-16 18:50:20|2145.6|2145.3|2145.5|2145.2|2145.8|2145.5|2145.5|2145.2|22
1723834230000|2024-08-16 18:50:30|2145.6|2145.3|2145.3|2145|2145.6|2145.3|2145.3|2145|15
1723834240000|2024-08-16 18:50:40|2145.4|2145.1|2145|2144.7|2145.4|2145.1|2144.9|2144.6|32
1723834250000|2024-08-16 18:50:50|2144.9|2144.6|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|21
1723834260000|2024-08-16 18:51:00|2145.2|2144.9|2145|2144.7|2145.3|2145|2145|2144.7|16
1723834270000|2024-08-16 18:51:10|2145.1|2144.8|2145.2|2144.9|2145.3|2145|2145|2144.7|15
1723834280000|2024-08-16 18:51:20|2145.3|2145|2145.7|2145.4|2145.8|2145.5|2145.3|2145|17
1723834290000|2024-08-16 18:51:30|2145.6|2145.3|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|7
1723834300000|2024-08-16 18:51:40|2145.5|2145.2|2145.6|2145.3|2145.6|2145.3|2145.5|2145.2|4
1723834310000|2024-08-16 18:51:50|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|30
1723834320000|2024-08-16 18:52:00|2145.3|2145|2145.3|2145|2145.3|2145|2145.1|2144.8|26
1723834330000|2024-08-16 18:52:10|2145.2|2144.9|2145.3|2145|2145.3|2145|2145.2|2144.9|23
1723834340000|2024-08-16 18:52:20|2145.4|2145.1|2145.9|2145.6|2146|2145.7|2145.3|2145|58
1723834350000|2024-08-16 18:52:30|2146|2145.7|2145.6|2145.3|2146|2145.7|2145.5|2145.2|9
1723834360000|2024-08-16 18:52:40|2145.5|2145.2|2145.7|2145.4|2145.8|2145.5|2145.5|2145.2|15
1723834370000|2024-08-16 18:52:50|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.6|2145.3|7
1723834380000|2024-08-16 18:53:00|2145.8|2145.5|2145.9|2145.6|2145.9|2145.6|2145.7|2145.4|12
1723834390000|2024-08-16 18:53:10|2145.8|2145.5|2146.2|2145.9|2146.2|2145.9|2145.8|2145.5|11
1723834400000|2024-08-16 18:53:20|2146.3|2146|2146.2|2145.9|2146.5|2146.2|2146.2|2145.9|33
1723834410000|2024-08-16 18:53:30|2146.4|2146.1|2146.2|2145.9|2146.4|2146.1|2146.1|2145.8|43
1723834420000|2024-08-16 18:53:40|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|17
1723834430000|2024-08-16 18:53:50|2146.3|2146|2146.6|2146.3|2146.6|2146.3|2146.3|2146|23
1723834440000|2024-08-16 18:54:00|2146.7|2146.4|2146.9|2146.6|2147.1|2146.8|2146.7|2146.4|69
1723834450000|2024-08-16 18:54:10|2147|2146.7|2147|2146.7|2147|2146.7|2146.9|2146.6|23
1723834460000|2024-08-16 18:54:20|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147|2146.7|27
1723834470000|2024-08-16 18:54:30|2147.1|2146.8|2147.2|2146.9|2147.3|2147|2147.1|2146.8|18
1723834480000|2024-08-16 18:54:40|2147.3|2147|2147.3|2147|2147.3|2147|2147.2|2146.9|25
1723834490000|2024-08-16 18:54:50|2147.2|2146.9|2147.3|2147|2147.3|2147|2147.1|2146.8|20
1723834500000|2024-08-16 18:55:00|2147.4|2147.1|2147.5|2147.2|2147.7|2147.4|2147.3|2147|56
1723834510000|2024-08-16 18:55:10|2147.4|2147.1|2147.1|2146.8|2147.5|2147.2|2147.1|2146.8|28
1723834520000|2024-08-16 18:55:20|2147.2|2146.9|2147|2146.7|2147.2|2146.9|2147|2146.7|25
1723834530000|2024-08-16 18:55:30|2146.9|2146.6|2146.9|2146.6|2146.9|2146.6|2146.8|2146.5|17
1723834540000|2024-08-16 18:55:40|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|22
1723834550000|2024-08-16 18:55:50|2146.7|2146.4|2146.5|2146.2|2146.7|2146.4|2146.5|2146.2|17
1723834560000|2024-08-16 18:56:00|2146.4|2146.1|2146.8|2146.5|2146.9|2146.6|2146.4|2146.1|69
1723834570000|2024-08-16 18:56:10|2146.9|2146.6|2147|2146.7|2147|2146.7|2146.9|2146.6|10
1723834580000|2024-08-16 18:56:20|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|12
1723834590000|2024-08-16 18:56:30|2147|2146.7|2147|2146.7|2147|2146.7|2146.7|2146.4|26
1723834600000|2024-08-16 18:56:40|2147.1|2146.8|2147.1|2146.8|2147.2|2146.9|2147|2146.7|21
1723834610000|2024-08-16 18:56:50|2147.2|2146.9|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|6
1723834620000|2024-08-16 18:57:00|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|24
1723834630000|2024-08-16 18:57:10|2146.8|2146.5|2146.7|2146.4|2146.9|2146.6|2146.6|2146.3|10
1723834640000|2024-08-16 18:57:20|2146.8|2146.5|2147|2146.7|2147.1|2146.8|2146.8|2146.5|22
1723834650000|2024-08-16 18:57:30|2147.1|2146.8|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|4
1723834660000|2024-08-16 18:57:40|2147|2146.7|2146.9|2146.6|2147|2146.7|2146.8|2146.5|10
1723834670000|2024-08-16 18:57:50|2146.8|2146.5|2147|2146.7|2147|2146.7|2146.8|2146.5|4
1723834680000|2024-08-16 18:58:00|2146.9|2146.6|2146.9|2146.6|2147|2146.7|2146.9|2146.6|7
1723834690000|2024-08-16 18:58:10|2147|2146.7|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|22
1723834700000|2024-08-16 18:58:20|2146.8|2146.5|2146.8|2146.5|2146.9|2146.6|2146.7|2146.4|13
1723834710000|2024-08-16 18:58:30|2146.9|2146.6|2147.1|2146.8|2147.1|2146.8|2146.9|2146.6|7
1723834720000|2024-08-16 18:58:40|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|79
1723834730000|2024-08-16 18:58:50|2147.5|2147.2|2147.4|2147.1|2147.5|2147.2|2147.4|2147.1|20
1723834740000|2024-08-16 18:59:00|2147.5|2147.2|2147.6|2147.3|2147.7|2147.4|2147.5|2147.2|25
1723834750000|2024-08-16 18:59:10|2147.7|2147.4|2147.6|2147.3|2147.9|2147.6|2147.6|2147.3|71
1723834760000|2024-08-16 18:59:20|2147.5|2147.2|2147.5|2147.2|2147.5|2147.2|2147.4|2147.1|16
1723834770000|2024-08-16 18:59:30|2147.4|2147.1|2147.2|2146.9|2147.4|2147.1|2147.2|2146.9|65
1723834780000|2024-08-16 18:59:40|2147.3|2147|2147.3|2147|2147.5|2147.2|2147.2|2146.9|16
1723834790000|2024-08-16 18:59:50|2147.4|2147.1|2147.3|2147|2147.5|2147.2|2147.2|2146.9|17
1723834800000|2024-08-16 19:00:00|2147.2|2146.9|2146.9|2146.6|2147.2|2146.9|2146.9|2146.6|67
1723834810000|2024-08-16 19:00:10|2146.8|2146.5|2146.7|2146.4|2147.1|2146.8|2146.7|2146.4|35
1723834820000|2024-08-16 19:00:20|2146.6|2146.3|2146.8|2146.5|2146.9|2146.6|2146.5|2146.2|36
1723834830000|2024-08-16 19:00:30|2146.9|2146.6|2146.7|2146.4|2147|2146.7|2146.7|2146.4|13
1723834840000|2024-08-16 19:00:40|2146.8|2146.5|2146.9|2146.6|2147.1|2146.8|2146.8|2146.5|46
1723834850000|2024-08-16 19:00:50|2147|2146.7|2147.1|2146.8|2147.5|2147.2|2147|2146.7|34
1723834860000|2024-08-16 19:01:00|2147|2146.7|2147|2146.7|2147.1|2146.8|2146.9|2146.6|4
1723834870000|2024-08-16 19:01:10|2147.1|2146.8|2147|2146.7|2147.1|2146.8|2147|2146.7|10
1723834880000|2024-08-16 19:01:20|2147.1|2146.8|2147.5|2147.2|2147.5|2147.2|2147.1|2146.8|23
1723834890000|2024-08-16 19:01:30|2147.6|2147.3|2147.6|2147.3|2147.9|2147.6|2147.5|2147.2|33
1723834900000|2024-08-16 19:01:40|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.5|2147.2|14
1723834910000|2024-08-16 19:01:50|2147.9|2147.6|2147.9|2147.6|2148.1|2147.8|2147.9|2147.6|23
1723834920000|2024-08-16 19:02:00|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.6|2147.3|22
1723834930000|2024-08-16 19:02:10|2147.8|2147.5|2147.8|2147.5|2147.8|2147.5|2147.6|2147.3|14
1723834940000|2024-08-16 19:02:20|2147.9|2147.6|2147.8|2147.5|2148.1|2147.8|2147.7|2147.4|18
1723834950000|2024-08-16 19:02:30|2147.7|2147.4|2147.8|2147.5|2147.9|2147.6|2147.6|2147.3|12
1723834960000|2024-08-16 19:02:40|2147.9|2147.6|2147.8|2147.5|2147.9|2147.6|2147.7|2147.4|20
1723834970000|2024-08-16 19:02:50|2147.9|2147.6|2148|2147.7|2148|2147.7|2147.8|2147.5|21
1723834980000|2024-08-16 19:03:00|2147.9|2147.6|2147.9|2147.6|2148|2147.7|2147.9|2147.6|22
1723834990000|2024-08-16 19:03:10|2148|2147.7|2147.7|2147.4|2148|2147.7|2147.7|2147.4|33
1723835000000|2024-08-16 19:03:20|2147.6|2147.3|2147.5|2147.2|2147.7|2147.4|2147.5|2147.2|92
1723835010000|2024-08-16 19:03:30|2147.6|2147.3|2147.5|2147.2|2147.6|2147.3|2147.5|2147.2|113
1723835020000|2024-08-16 19:03:40|2147.6|2147.3|2147.6|2147.3|2147.6|2147.3|2147.5|2147.2|31
1723835030000|2024-08-16 19:03:50|2147.5|2147.2|2147|2146.7|2147.5|2147.2|2147|2146.7|22
1723835040000|2024-08-16 19:04:00|2147.1|2146.8|2146.4|2146.1|2147.1|2146.8|2146.4|2146.1|70
1723835050000|2024-08-16 19:04:10|2146.5|2146.2|2146.3|2146|2146.6|2146.3|2146.2|2145.9|62
1723835060000|2024-08-16 19:04:20|2146.6|2146.3|2146.5|2146.2|2146.8|2146.5|2146.1|2145.8|82
1723835070000|2024-08-16 19:04:30|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146.3|2146|13
1723835080000|2024-08-16 19:04:40|2146.5|2146.2|2146.4|2146.1|2146.5|2146.2|2146.2|2145.9|10
1723835090000|2024-08-16 19:04:50|2146.3|2146|2146.4|2146.1|2146.4|2146.1|2146.2|2145.9|28
1723835100000|2024-08-16 19:05:00|2146.3|2146|2146.5|2146.2|2146.7|2146.4|2146.3|2146|21
1723835110000|2024-08-16 19:05:10|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|12
1723835120000|2024-08-16 19:05:20|2146.4|2146.1|2146.4|2146.1|2146.6|2146.3|2146.4|2146.1|22
1723835130000|2024-08-16 19:05:30|2146.5|2146.2|2146.6|2146.3|2146.8|2146.5|2146.5|2146.2|53
1723835140000|2024-08-16 19:05:40|2146.5|2146.2|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|14
1723835150000|2024-08-16 19:05:50|2146.6|2146.3|2146.7|2146.4|2146.7|2146.4|2146.5|2146.2|17
1723835160000|2024-08-16 19:06:00|2146.6|2146.3|2146.9|2146.6|2147.1|2146.8|2146.6|2146.3|35
1723835170000|2024-08-16 19:06:10|2147|2146.7|2147.2|2146.9|2147.2|2146.9|2146.9|2146.6|27
1723835180000|2024-08-16 19:06:20|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2147.1|2146.8|19
1723835190000|2024-08-16 19:06:30|2147.1|2146.8|2147.3|2147|2147.3|2147|2147.1|2146.8|19
1723835200000|2024-08-16 19:06:40|2147.2|2146.9|2147.4|2147.1|2147.4|2147.1|2147.2|2146.9|19
1723835210000|2024-08-16 19:06:50|2147.5|2147.2|2147.1|2146.8|2147.6|2147.3|2147.1|2146.8|43
1723835220000|2024-08-16 19:07:00|2147|2146.7|2146.8|2146.5|2147|2146.7|2146.8|2146.5|30
1723835230000|2024-08-16 19:07:10|2146.7|2146.4|2146.2|2145.9|2146.7|2146.4|2146.2|2145.9|25
1723835240000|2024-08-16 19:07:20|2146.1|2145.8|2146.3|2146|2146.4|2146.1|2146.1|2145.8|97
1723835250000|2024-08-16 19:07:30|2146.2|2145.9|2146|2145.7|2146.3|2146|2146|2145.7|19
1723835260000|2024-08-16 19:07:40|2145.9|2145.6|2146|2145.7|2146|2145.7|2145.8|2145.5|91
1723835270000|2024-08-16 19:07:50|2146.1|2145.8|2146|2145.7|2146.1|2145.8|2146|2145.7|42
1723835280000|2024-08-16 19:08:00|2145.9|2145.6|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|20
1723835290000|2024-08-16 19:08:10|2145.7|2145.4|2145.5|2145.2|2145.7|2145.4|2145.3|2145|42
1723835300000|2024-08-16 19:08:20|2145.6|2145.3|2145.5|2145.2|2145.8|2145.5|2145.3|2145|48
1723835310000|2024-08-16 19:08:30|2145.6|2145.3|2145.5|2145.2|2145.6|2145.3|2145.5|2145.2|11
1723835320000|2024-08-16 19:08:40|2145.6|2145.3|2145.6|2145.3|2145.7|2145.4|2145.4|2145.1|57
1723835330000|2024-08-16 19:08:50|2145.5|2145.2|2145.4|2145.1|2145.6|2145.3|2145.4|2145.1|15
1723835340000|2024-08-16 19:09:00|2145.5|2145.2|2145.5|2145.2|2145.6|2145.3|2145.4|2145.1|21
1723835350000|2024-08-16 19:09:10|2145.4|2145.1|2145.9|2145.6|2146|2145.7|2145.3|2145|49
1723835360000|2024-08-16 19:09:20|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.8|2145.5|8
1723835370000|2024-08-16 19:09:30|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|16
1723835380000|2024-08-16 19:09:40|2145.8|2145.5|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|14
1723835390000|2024-08-16 19:09:50|2145.8|2145.5|2145.8|2145.5|2145.9|2145.6|2145.7|2145.4|15
1723835400000|2024-08-16 19:10:00|2145.9|2145.6|2146.2|2145.9|2146.2|2145.9|2145.9|2145.6|27
1723835410000|2024-08-16 19:10:10|2146.3|2146|2146.2|2145.9|2146.3|2146|2146|2145.7|19
1723835420000|2024-08-16 19:10:20|2146.3|2146|2146.1|2145.8|2146.4|2146.1|2146.1|2145.8|15
1723835430000|2024-08-16 19:10:30|2146.2|2145.9|2145.4|2145.1|2146.2|2145.9|2145.3|2145|98
1723835440000|2024-08-16 19:10:40|2145.5|2145.2|2145|2144.7|2145.5|2145.2|2145|2144.7|31
1723835450000|2024-08-16 19:10:50|2144.9|2144.6|2144.8|2144.5|2145|2144.7|2144.7|2144.4|80
1723835460000|2024-08-16 19:11:00|2144.9|2144.6|2144.9|2144.6|2145.1|2144.8|2144.8|2144.5|43
1723835470000|2024-08-16 19:11:10|2145|2144.7|2145.3|2145|2145.4|2145.1|2145|2144.7|11
1723835480000|2024-08-16 19:11:20|2145.1|2144.8|2145.2|2144.9|2145.2|2144.9|2144.9|2144.6|12
1723835490000|2024-08-16 19:11:30|2145.3|2145|2145.1|2144.8|2145.3|2145|2145.1|2144.8|13
1723835500000|2024-08-16 19:11:40|2145.2|2144.9|2145.2|2144.9|2145.2|2144.9|2145|2144.7|15
1723835510000|2024-08-16 19:11:50|2145.3|2145|2145.4|2145.1|2145.4|2145.1|2145.1|2144.8|12
1723835520000|2024-08-16 19:12:00|2145.3|2145|2145.7|2145.4|2145.7|2145.4|2145.3|2145|23
1723835530000|2024-08-16 19:12:10|2145.6|2145.3|2145.4|2145.1|2145.6|2145.3|2145.3|2145|36
1723835540000|2024-08-16 19:12:20|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2145.2|2144.9|23
1723835550000|2024-08-16 19:12:30|2145.3|2145|2145.4|2145.1|2145.5|2145.2|2145.3|2145|16
1723835560000|2024-08-16 19:12:40|2145.2|2144.9|2145.3|2145|2145.4|2145.1|2145.2|2144.9|12
1723835570000|2024-08-16 19:12:50|2145.4|2145.1|2145|2144.7|2145.4|2145.1|2145|2144.7|24
1723835580000|2024-08-16 19:13:00|2145.1|2144.8|2145.6|2145.3|2145.6|2145.3|2145|2144.7|22
1723835590000|2024-08-16 19:13:10|2145.7|2145.4|2145.9|2145.6|2146|2145.7|2145.7|2145.4|15
1723835600000|2024-08-16 19:13:20|2145.8|2145.5|2146.1|2145.8|2146.1|2145.8|2145.8|2145.5|20
1723835610000|2024-08-16 19:13:30|2146.2|2145.9|2146.2|2145.9|2146.4|2146.1|2146.2|2145.9|14
1723835620000|2024-08-16 19:13:40|2146.3|2146|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|20
1723835630000|2024-08-16 19:13:50|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|19
1723835640000|2024-08-16 19:14:00|2146.4|2146.1|2146.5|2146.2|2146.5|2146.2|2146.2|2145.9|33
1723835650000|2024-08-16 19:14:10|2146.6|2146.3|2146.3|2146|2146.6|2146.3|2146.3|2146|9
1723835660000|2024-08-16 19:14:20|2146.4|2146.1|2146.5|2146.2|2146.6|2146.3|2146.4|2146.1|34
1723835670000|2024-08-16 19:14:30|2146.4|2146.1|2146.6|2146.3|2146.8|2146.5|2146.4|2146.1|26
1723835680000|2024-08-16 19:14:40|2146.5|2146.2|2146.3|2146|2146.5|2146.2|2146.2|2145.9|48
1723835690000|2024-08-16 19:14:50|2146.2|2145.9|2145.8|2145.5|2146.2|2145.9|2145.8|2145.5|24
1723835700000|2024-08-16 19:15:00|2145.7|2145.4|2145.8|2145.5|2146|2145.7|2145.6|2145.3|32
1723835710000|2024-08-16 19:15:10|2145.7|2145.4|2145.7|2145.4|2145.8|2145.5|2145.7|2145.4|32
1723835720000|2024-08-16 19:15:20|2145.8|2145.5|2145.6|2145.3|2145.8|2145.5|2145.6|2145.3|13
1723835730000|2024-08-16 19:15:30|2145.5|2145.2|2145.2|2144.9|2145.5|2145.2|2145.2|2144.9|41
1723835740000|2024-08-16 19:15:40|2145.1|2144.8|2144.9|2144.6|2145.2|2144.9|2144.9|2144.6|85
1723835750000|2024-08-16 19:15:50|2144.8|2144.5|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|29
1723835760000|2024-08-16 19:16:00|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.4|2144.1|64
1723835770000|2024-08-16 19:16:10|2144.5|2144.2|2145.1|2144.8|2145.2|2144.9|2144.5|2144.2|19
1723835780000|2024-08-16 19:16:20|2145.2|2144.9|2145.1|2144.8|2145.2|2144.9|2144.9|2144.6|10
1723835790000|2024-08-16 19:16:30|2145|2144.7|2145.1|2144.8|2145.2|2144.9|2145|2144.7|23
1723835800000|2024-08-16 19:16:40|2145|2144.7|2144.4|2144.1|2145|2144.7|2144.4|2144.1|47
1723835810000|2024-08-16 19:16:50|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|39
1723835820000|2024-08-16 19:17:00|2144.3|2144|2144.7|2144.4|2144.8|2144.5|2144.2|2143.9|29
1723835830000|2024-08-16 19:17:10|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.5|2144.2|17
1723835840000|2024-08-16 19:17:20|2144.7|2144.4|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|16
1723835850000|2024-08-16 19:17:30|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|28
1723835860000|2024-08-16 19:17:40|2145|2144.7|2145|2144.7|2145.1|2144.8|2144.9|2144.6|53
1723835870000|2024-08-16 19:17:50|2144.9|2144.6|2144.9|2144.6|2144.9|2144.6|2144.7|2144.4|31
1723835880000|2024-08-16 19:18:00|2144.7|2144.4|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|15
1723835890000|2024-08-16 19:18:10|2144.7|2144.4|2144.7|2144.4|2144.9|2144.6|2144.7|2144.4|20
1723835900000|2024-08-16 19:18:20|2144.8|2144.5|2144.6|2144.3|2144.9|2144.6|2144.6|2144.3|12
1723835910000|2024-08-16 19:18:30|2144.5|2144.2|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|23
1723835920000|2024-08-16 19:18:40|2144.3|2144|2144.2|2143.9|2144.4|2144.1|2144.1|2143.8|23
1723835930000|2024-08-16 19:18:50|2144.3|2144|2144.1|2143.8|2144.3|2144|2144.1|2143.8|19
1723835940000|2024-08-16 19:19:00|2144.3|2144|2144.3|2144|2144.3|2144|2144.2|2143.9|14
1723835950000|2024-08-16 19:19:10|2144.2|2143.9|2144.3|2144|2144.4|2144.1|2144.2|2143.9|29
1723835960000|2024-08-16 19:19:20|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|12
1723835970000|2024-08-16 19:19:30|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.2|2143.9|43
1723835980000|2024-08-16 19:19:40|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.4|2144.1|31
1723835990000|2024-08-16 19:19:50|2144.8|2144.5|2144.4|2144.1|2144.9|2144.6|2144.4|2144.1|23
1723836000000|2024-08-16 19:20:00|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.3|2144|19
1723836010000|2024-08-16 19:20:10|2144.5|2144.2|2144.4|2144.1|2144.6|2144.3|2144.4|2144.1|12
1723836020000|2024-08-16 19:20:20|2144.3|2144|2144.2|2143.9|2144.5|2144.2|2144.2|2143.9|17
1723836030000|2024-08-16 19:20:30|2144.3|2144|2144|2143.7|2144.3|2144|2143.9|2143.6|24
1723836040000|2024-08-16 19:20:40|2143.9|2143.6|2144|2143.7|2144.1|2143.8|2143.9|2143.6|54
1723836050000|2024-08-16 19:20:50|2144.1|2143.8|2144|2143.7|2144.1|2143.8|2144|2143.7|15
1723836060000|2024-08-16 19:21:00|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144|2143.7|27
1723836070000|2024-08-16 19:21:10|2144.3|2144|2144|2143.7|2144.3|2144|2143.9|2143.6|15
1723836080000|2024-08-16 19:21:20|2144.1|2143.8|2143.6|2143.3|2144.1|2143.8|2143.6|2143.3|23
1723836090000|2024-08-16 19:21:30|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.5|2143.2|21
1723836100000|2024-08-16 19:21:40|2143.6|2143.3|2143.7|2143.4|2144.1|2143.8|2143.6|2143.3|22
1723836110000|2024-08-16 19:21:50|2143.8|2143.5|2144.3|2144|2144.3|2144|2143.7|2143.4|15
1723836120000|2024-08-16 19:22:00|2144.4|2144.1|2144.3|2144|2144.5|2144.2|2143.9|2143.6|27
1723836130000|2024-08-16 19:22:10|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|11
1723836140000|2024-08-16 19:22:20|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|14
1723836150000|2024-08-16 19:22:30|2144|2143.7|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|16
1723836160000|2024-08-16 19:22:40|2144|2143.7|2144.2|2143.9|2144.2|2143.9|2144|2143.7|13
1723836170000|2024-08-16 19:22:50|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2144|2143.7|21
1723836180000|2024-08-16 19:23:00|2143.9|2143.6|2144.1|2143.8|2144.2|2143.9|2143.9|2143.6|33
1723836190000|2024-08-16 19:23:10|2144|2143.7|2143.9|2143.6|2144|2143.7|2143.8|2143.5|17
1723836200000|2024-08-16 19:23:20|2144|2143.7|2143.7|2143.4|2144|2143.7|2143.7|2143.4|13
1723836210000|2024-08-16 19:23:30|2143.6|2143.3|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|36
1723836220000|2024-08-16 19:23:40|2143.3|2143|2142.7|2142.4|2143.3|2143|2142.6|2142.3|68
1723836230000|2024-08-16 19:23:50|2142.8|2142.5|2143.1|2142.8|2143.1|2142.8|2142.8|2142.5|45
1723836240000|2024-08-16 19:24:00|2143.2|2142.9|2143.5|2143.2|2143.6|2143.3|2143.2|2142.9|30
1723836250000|2024-08-16 19:24:10|2143.6|2143.3|2143.7|2143.4|2143.7|2143.4|2143.6|2143.3|7
1723836260000|2024-08-16 19:24:20|2143.8|2143.5|2143.7|2143.4|2143.8|2143.5|2143.6|2143.3|16
1723836270000|2024-08-16 19:24:30|2143.8|2143.5|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|18
1723836280000|2024-08-16 19:24:40|2143.6|2143.3|2143.7|2143.4|2143.8|2143.5|2143.6|2143.3|26
1723836290000|2024-08-16 19:24:50|2143.8|2143.5|2143.7|2143.4|2143.9|2143.6|2143.7|2143.4|16
1723836300000|2024-08-16 19:25:00|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|16
1723836310000|2024-08-16 19:25:10|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|20
1723836320000|2024-08-16 19:25:20|2143.7|2143.4|2142.9|2142.6|2143.7|2143.4|2142.9|2142.6|49
1723836330000|2024-08-16 19:25:30|2142.8|2142.5|2142.9|2142.6|2142.9|2142.6|2142.6|2142.3|35
1723836340000|2024-08-16 19:25:40|2143|2142.7|2142.9|2142.6|2143.4|2143.1|2142.9|2142.6|70
1723836350000|2024-08-16 19:25:50|2143|2142.7|2143|2142.7|2143.2|2142.9|2142.9|2142.6|22
1723836360000|2024-08-16 19:26:00|2143.1|2142.8|2143.2|2142.9|2143.3|2143|2143|2142.7|17
1723836370000|2024-08-16 19:26:10|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|11
1723836380000|2024-08-16 19:26:20|2142.8|2142.5|2142.6|2142.3|2142.9|2142.6|2142.6|2142.3|42
1723836390000|2024-08-16 19:26:30|2142.5|2142.2|2142.5|2142.2|2142.6|2142.3|2142.4|2142.1|63
1723836400000|2024-08-16 19:26:40|2142.6|2142.3|2142.9|2142.6|2143|2142.7|2142.6|2142.3|64
1723836410000|2024-08-16 19:26:50|2142.8|2142.5|2143|2142.7|2143.1|2142.8|2142.8|2142.5|18
1723836420000|2024-08-16 19:27:00|2142.9|2142.6|2143.3|2143|2143.5|2143.2|2142.8|2142.5|32
1723836430000|2024-08-16 19:27:10|2143.4|2143.1|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|8
1723836440000|2024-08-16 19:27:20|2143.1|2142.8|2143.1|2142.8|2143.3|2143|2143.1|2142.8|26
1723836450000|2024-08-16 19:27:30|2143.2|2142.9|2142.9|2142.6|2143.2|2142.9|2142.8|2142.5|12
1723836460000|2024-08-16 19:27:40|2142.8|2142.5|2142.7|2142.4|2142.9|2142.6|2142.6|2142.3|20
1723836470000|2024-08-16 19:27:50|2142.9|2142.6|2143.4|2143.1|2143.5|2143.2|2142.9|2142.6|25
1723836480000|2024-08-16 19:28:00|2143.5|2143.2|2143.5|2143.2|2143.5|2143.2|2143.3|2143|27
1723836490000|2024-08-16 19:28:10|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.3|2143|11
1723836500000|2024-08-16 19:28:20|2143.5|2143.2|2143.3|2143|2143.5|2143.2|2143.2|2142.9|38
1723836510000|2024-08-16 19:28:30|2143.2|2142.9|2143.3|2143|2143.3|2143|2143.2|2142.9|18
1723836520000|2024-08-16 19:28:40|2143.2|2142.9|2143|2142.7|2143.3|2143|2142.9|2142.6|40
1723836530000|2024-08-16 19:28:50|2142.9|2142.6|2143.1|2142.8|2143.2|2142.9|2142.9|2142.6|35
1723836540000|2024-08-16 19:29:00|2143.2|2142.9|2142.8|2142.5|2143.2|2142.9|2142.7|2142.4|25
1723836550000|2024-08-16 19:29:10|2142.9|2142.6|2142.7|2142.4|2142.9|2142.6|2142.5|2142.2|16
1723836560000|2024-08-16 19:29:20|2142.6|2142.3|2142.4|2142.1|2142.8|2142.5|2142.4|2142.1|25
1723836570000|2024-08-16 19:29:30|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.3|2142|30
1723836580000|2024-08-16 19:29:40|2142.5|2142.2|2142.5|2142.2|2142.5|2142.2|2142.4|2142.1|42
1723836590000|2024-08-16 19:29:50|2142.4|2142.1|2142|2141.7|2142.4|2142.1|2141.8|2141.5|84
1723836600000|2024-08-16 19:30:00|2141.9|2141.6|2141.7|2141.4|2142|2141.7|2141.5|2141.2|42
1723836610000|2024-08-16 19:30:10|2141.6|2141.3|2141.4|2141.1|2141.7|2141.4|2141.4|2141.1|44
1723836620000|2024-08-16 19:30:20|2141.6|2141.3|2141.1|2140.8|2141.6|2141.3|2141|2140.7|83
1723836630000|2024-08-16 19:30:30|2141.2|2140.9|2141.5|2141.2|2141.5|2141.2|2141.2|2140.9|21
1723836640000|2024-08-16 19:30:40|2141.6|2141.3|2141.7|2141.4|2142|2141.7|2141.5|2141.2|39
1723836650000|2024-08-16 19:30:50|2141.8|2141.5|2141.5|2141.2|2141.8|2141.5|2141.4|2141.1|33
1723836660000|2024-08-16 19:31:00|2141.4|2141.1|2142.3|2142|2142.4|2142.1|2141.4|2141.1|40
1723836670000|2024-08-16 19:31:10|2142.4|2142.1|2142.4|2142.1|2142.4|2142.1|2142.2|2141.9|39
1723836680000|2024-08-16 19:31:20|2142.5|2142.2|2142.4|2142.1|2142.5|2142.2|2142.2|2141.9|51
1723836690000|2024-08-16 19:31:30|2142.5|2142.2|2142.9|2142.6|2142.9|2142.6|2142.5|2142.2|33
1723836700000|2024-08-16 19:31:40|2142.8|2142.5|2143.2|2142.9|2143.2|2142.9|2142.7|2142.4|35
1723836710000|2024-08-16 19:31:50|2143.1|2142.8|2143.4|2143.1|2143.6|2143.3|2143.1|2142.8|49
1723836720000|2024-08-16 19:32:00|2143.3|2143|2143.7|2143.4|2143.8|2143.5|2143.3|2143|36
1723836730000|2024-08-16 19:32:10|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.5|2143.2|31
1723836740000|2024-08-16 19:32:20|2143.7|2143.4|2143.5|2143.2|2143.8|2143.5|2143.5|2143.2|40
1723836750000|2024-08-16 19:32:30|2143.4|2143.1|2143.4|2143.1|2143.5|2143.2|2143.3|2143|44
1723836760000|2024-08-16 19:32:40|2143.3|2143|2143.1|2142.8|2143.5|2143.2|2143|2142.7|64
1723836770000|2024-08-16 19:32:50|2143.2|2142.9|2142.8|2142.5|2143.4|2143.1|2142.8|2142.5|31
1723836780000|2024-08-16 19:33:00|2142.7|2142.4|2143|2142.7|2143|2142.7|2142.4|2142.1|70
1723836790000|2024-08-16 19:33:10|2142.9|2142.6|2142.5|2142.2|2143.1|2142.8|2142.4|2142.1|72
1723836800000|2024-08-16 19:33:20|2142.6|2142.3|2142.5|2142.2|2142.8|2142.5|2142.5|2142.2|18
1723836810000|2024-08-16 19:33:30|2142.4|2142.1|2143.2|2142.9|2143.3|2143|2142.4|2142.1|132
1723836820000|2024-08-16 19:33:40|2143.3|2143|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|25
1723836830000|2024-08-16 19:33:50|2143.3|2143|2143.1|2142.8|2143.3|2143|2143.1|2142.8|30
1723836840000|2024-08-16 19:34:00|2143|2142.7|2143.4|2143.1|2143.4|2143.1|2143|2142.7|41
1723836850000|2024-08-16 19:34:10|2143.5|2143.2|2143.4|2143.1|2143.5|2143.2|2143.3|2143|26
1723836860000|2024-08-16 19:34:20|2143.5|2143.2|2143.5|2143.2|2143.6|2143.3|2143.4|2143.1|14
1723836870000|2024-08-16 19:34:30|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.3|2143|15
1723836880000|2024-08-16 19:34:40|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.3|2143|16
1723836890000|2024-08-16 19:34:50|2143.3|2143|2143.3|2143|2143.5|2143.2|2143.3|2143|25
1723836900000|2024-08-16 19:35:00|2143.4|2143.1|2143.4|2143.1|2143.4|2143.1|2143.2|2142.9|16
1723836910000|2024-08-16 19:35:10|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|27
1723836920000|2024-08-16 19:35:20|2143.6|2143.3|2143.2|2142.9|2143.6|2143.3|2143.2|2142.9|19
1723836930000|2024-08-16 19:35:30|2143.1|2142.8|2143.1|2142.8|2143.3|2143|2143|2142.7|25
1723836940000|2024-08-16 19:35:40|2143.2|2142.9|2143.7|2143.4|2143.7|2143.4|2143.1|2142.8|35
1723836950000|2024-08-16 19:35:50|2143.6|2143.3|2143.5|2143.2|2143.7|2143.4|2143.5|2143.2|28
1723836960000|2024-08-16 19:36:00|2143.4|2143.1|2143.3|2143|2143.4|2143.1|2143.3|2143|15
1723836970000|2024-08-16 19:36:10|2143.2|2142.9|2143.1|2142.8|2143.4|2143.1|2143.1|2142.8|42
1723836980000|2024-08-16 19:36:20|2143.3|2143|2143.5|2143.2|2143.5|2143.2|2143.2|2142.9|17
1723836990000|2024-08-16 19:36:30|2143.6|2143.3|2143.8|2143.5|2144|2143.7|2143.6|2143.3|37
1723837000000|2024-08-16 19:36:40|2143.7|2143.4|2144.1|2143.8|2144.1|2143.8|2143.7|2143.4|39
1723837010000|2024-08-16 19:36:50|2144|2143.7|2144.2|2143.9|2144.4|2144.1|2144|2143.7|48
1723837020000|2024-08-16 19:37:00|2144.1|2143.8|2144.4|2144.1|2144.4|2144.1|2144.1|2143.8|15
1723837030000|2024-08-16 19:37:10|2144.5|2144.2|2144.6|2144.3|2144.8|2144.5|2144.4|2144.1|21
1723837040000|2024-08-16 19:37:20|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.7|2144.4|21
1723837050000|2024-08-16 19:37:30|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.5|2144.2|25
1723837060000|2024-08-16 19:37:40|2144.6|2144.3|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|26
1723837070000|2024-08-16 19:37:50|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.6|2144.3|12
1723837080000|2024-08-16 19:38:00|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.6|2144.3|17
1723837090000|2024-08-16 19:38:10|2144.7|2144.4|2145.2|2144.9|2145.2|2144.9|2144.7|2144.4|19
1723837100000|2024-08-16 19:38:20|2145.1|2144.8|2144.6|2144.3|2145.1|2144.8|2144.6|2144.3|45
1723837110000|2024-08-16 19:38:30|2144.7|2144.4|2144.8|2144.5|2144.8|2144.5|2144.6|2144.3|10
1723837120000|2024-08-16 19:38:40|2144.7|2144.4|2144.8|2144.5|2145.1|2144.8|2144.7|2144.4|28
1723837130000|2024-08-16 19:38:50|2144.9|2144.6|2144.7|2144.4|2145|2144.7|2144.7|2144.4|39
1723837140000|2024-08-16 19:39:00|2144.6|2144.3|2145|2144.7|2145|2144.7|2144.6|2144.3|17
1723837150000|2024-08-16 19:39:10|2145.1|2144.8|2145.1|2144.8|2145.3|2145|2145.1|2144.8|37
1723837160000|2024-08-16 19:39:20|2145.3|2145|2144.9|2144.6|2145.3|2145|2144.9|2144.6|100
1723837170000|2024-08-16 19:39:30|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.5|2144.2|27
1723837180000|2024-08-16 19:39:40|2144.8|2144.5|2144.8|2144.5|2144.9|2144.6|2144.5|2144.2|22
1723837190000|2024-08-16 19:39:50|2144.7|2144.4|2144.9|2144.6|2144.9|2144.6|2144.5|2144.2|25
1723837200000|2024-08-16 19:40:00|2144.8|2144.5|2145|2144.7|2145|2144.7|2144.3|2144|47
1723837210000|2024-08-16 19:40:10|2144.9|2144.6|2144.4|2144.1|2144.9|2144.6|2144.2|2143.9|120
1723837220000|2024-08-16 19:40:20|2144.9|2144.6|2144.7|2144.4|2144.9|2144.6|2144.6|2144.3|42
1723837230000|2024-08-16 19:40:30|2144.6|2144.3|2144.3|2144|2144.7|2144.4|2144.2|2143.9|93
1723837240000|2024-08-16 19:40:40|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2144.2|2143.9|29
1723837250000|2024-08-16 19:40:50|2144.1|2143.8|2144.2|2143.9|2144.3|2144|2144.1|2143.8|25
1723837260000|2024-08-16 19:41:00|2144.3|2144|2144.1|2143.8|2144.3|2144|2144|2143.7|37
1723837270000|2024-08-16 19:41:10|2144.2|2143.9|2144|2143.7|2144.4|2144.1|2144|2143.7|54
1723837280000|2024-08-16 19:41:20|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2144.1|2143.8|30
1723837290000|2024-08-16 19:41:30|2144.4|2144.1|2144.6|2144.3|2144.6|2144.3|2144.4|2144.1|18
1723837300000|2024-08-16 19:41:40|2144.5|2144.2|2144.8|2144.5|2144.9|2144.6|2144.5|2144.2|28
1723837310000|2024-08-16 19:41:50|2144.7|2144.4|2144.3|2144|2144.8|2144.5|2144.2|2143.9|32
1723837320000|2024-08-16 19:42:00|2144.2|2143.9|2144.5|2144.2|2144.6|2144.3|2144.2|2143.9|17
1723837330000|2024-08-16 19:42:10|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2144.6|2144.3|20
1723837340000|2024-08-16 19:42:20|2144.5|2144.2|2144.2|2143.9|2144.7|2144.4|2144.2|2143.9|29
1723837350000|2024-08-16 19:42:30|2144.1|2143.8|2144.4|2144.1|2144.5|2144.2|2144.1|2143.8|40
1723837360000|2024-08-16 19:42:40|2144.5|2144.2|2144.3|2144|2144.5|2144.2|2144.1|2143.8|22
1723837370000|2024-08-16 19:42:50|2144.4|2144.1|2144|2143.7|2144.4|2144.1|2144|2143.7|32
1723837380000|2024-08-16 19:43:00|2144.1|2143.8|2144.3|2144|2144.4|2144.1|2144.1|2143.8|40
1723837390000|2024-08-16 19:43:10|2144.4|2144.1|2143.7|2143.4|2144.4|2144.1|2143.7|2143.4|44
1723837400000|2024-08-16 19:43:20|2143.8|2143.5|2144.2|2143.9|2144.2|2143.9|2143.7|2143.4|39
1723837410000|2024-08-16 19:43:30|2144.1|2143.8|2144|2143.7|2144.2|2143.9|2143.9|2143.6|19
1723837420000|2024-08-16 19:43:40|2143.9|2143.6|2143.9|2143.6|2144.1|2143.8|2143.8|2143.5|31
1723837430000|2024-08-16 19:43:50|2143.8|2143.5|2143.7|2143.4|2143.9|2143.6|2143.5|2143.2|64
1723837440000|2024-08-16 19:44:00|2143.6|2143.3|2143.4|2143.1|2143.9|2143.6|2143.4|2143.1|70
1723837450000|2024-08-16 19:44:10|2143.3|2143|2143.2|2142.9|2143.5|2143.2|2143.2|2142.9|27
1723837460000|2024-08-16 19:44:20|2143.3|2143|2142.8|2142.5|2143.3|2143|2142.8|2142.5|77
1723837470000|2024-08-16 19:44:30|2142.7|2142.4|2142.5|2142.2|2143|2142.7|2142.5|2142.2|124
1723837480000|2024-08-16 19:44:40|2142.6|2142.3|2143|2142.7|2143|2142.7|2142.5|2142.2|25
1723837490000|2024-08-16 19:44:50|2142.9|2142.6|2142.8|2142.5|2143.1|2142.8|2142.8|2142.5|35
1723837500000|2024-08-16 19:45:00|2142.6|2142.3|2142.2|2141.9|2142.8|2142.5|2142.2|2141.9|74
1723837510000|2024-08-16 19:45:10|2142.3|2142|2142.3|2142|2142.5|2142.2|2142.2|2141.9|23
1723837520000|2024-08-16 19:45:20|2142.4|2142.1|2141.9|2141.6|2142.9|2142.6|2141.8|2141.5|53
1723837530000|2024-08-16 19:45:30|2142|2141.7|2142|2141.7|2142.3|2142|2141.6|2141.3|81
1723837540000|2024-08-16 19:45:40|2142.1|2141.8|2141.7|2141.4|2142.2|2141.9|2141.6|2141.3|29
1723837550000|2024-08-16 19:45:50|2141.8|2141.5|2142.5|2142.2|2142.6|2142.3|2141.8|2141.5|47
1723837560000|2024-08-16 19:46:00|2142.4|2142.1|2141.9|2141.6|2142.4|2142.1|2141.8|2141.5|42
1723837570000|2024-08-16 19:46:10|2142|2141.7|2141.7|2141.4|2142.1|2141.8|2141.6|2141.3|35
1723837580000|2024-08-16 19:46:20|2141.3|2141|2142|2141.7|2142.1|2141.8|2141.3|2141|69
1723837590000|2024-08-16 19:46:30|2141.9|2141.6|2141.2|2140.9|2141.9|2141.6|2141.2|2140.9|52
1723837600000|2024-08-16 19:46:40|2141.4|2141.1|2141.8|2141.5|2141.8|2141.5|2141.4|2141.1|60
1723837610000|2024-08-16 19:46:50|2141.9|2141.6|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|42
1723837620000|2024-08-16 19:47:00|2141.8|2141.5|2142|2141.7|2142.2|2141.9|2141.7|2141.4|50
1723837630000|2024-08-16 19:47:10|2141.9|2141.6|2141.6|2141.3|2142|2141.7|2140.8|2140.5|281
1723837640000|2024-08-16 19:47:20|2141.7|2141.4|2141.9|2141.6|2142.2|2141.9|2141.6|2141.3|104
1723837650000|2024-08-16 19:47:30|2141.8|2141.5|2142.6|2142.3|2142.6|2142.3|2141.8|2141.5|63
1723837660000|2024-08-16 19:47:40|2142.5|2142.2|2142.6|2142.3|2142.6|2142.3|2142.1|2141.8|47
1723837670000|2024-08-16 19:47:50|2142.7|2142.4|2142.7|2142.4|2143|2142.7|2142.7|2142.4|42
1723837680000|2024-08-16 19:48:00|2142.8|2142.5|2143.3|2143|2143.4|2143.1|2142.8|2142.5|111
1723837690000|2024-08-16 19:48:10|2143.4|2143.1|2143.5|2143.2|2143.6|2143.3|2143.3|2143|86
1723837700000|2024-08-16 19:48:20|2143.4|2143.1|2143|2142.7|2143.5|2143.2|2142.9|2142.6|89
1723837710000|2024-08-16 19:48:30|2143.1|2142.8|2143.4|2143.1|2143.5|2143.2|2143|2142.7|35
1723837720000|2024-08-16 19:48:40|2143.5|2143.2|2143.8|2143.5|2143.9|2143.6|2143.2|2142.9|84
1723837730000|2024-08-16 19:48:50|2143.7|2143.4|2143.8|2143.5|2143.8|2143.5|2143.6|2143.3|33
1723837740000|2024-08-16 19:49:00|2143.7|2143.4|2143.9|2143.6|2144.1|2143.8|2143.7|2143.4|72
1723837750000|2024-08-16 19:49:10|2143.8|2143.5|2143.7|2143.4|2144|2143.7|2143.7|2143.4|43
1723837760000|2024-08-16 19:49:20|2143.8|2143.5|2143.8|2143.5|2143.9|2143.6|2143.5|2143.2|39
1723837770000|2024-08-16 19:49:30|2143.9|2143.6|2144|2143.7|2144|2143.7|2143.7|2143.4|91
1723837780000|2024-08-16 19:49:40|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2143.9|2143.6|57
1723837790000|2024-08-16 19:49:50|2144|2143.7|2143.7|2143.4|2144.2|2143.9|2143.4|2143.1|86
1723837800000|2024-08-16 19:50:00|2144|2143.7|2144.4|2144.1|2144.8|2144.5|2144|2143.7|180
1723837810000|2024-08-16 19:50:10|2144.3|2144|2145.4|2145.1|2145.5|2145.2|2144.3|2144|108
1723837820000|2024-08-16 19:50:20|2145.5|2145.2|2144.8|2144.5|2145.6|2145.3|2144.8|2144.5|121
1723837830000|2024-08-16 19:50:30|2144.7|2144.4|2144.6|2144.3|2145.1|2144.8|2144.2|2143.9|86
1723837840000|2024-08-16 19:50:40|2144.7|2144.4|2144.6|2144.3|2145|2144.7|2144.3|2144|49
1723837850000|2024-08-16 19:50:50|2144.7|2144.4|2144.4|2144.1|2144.7|2144.4|2144.1|2143.8|54
1723837860000|2024-08-16 19:51:00|2144.5|2144.2|2143.5|2143.2|2144.5|2144.2|2143.5|2143.2|132
1723837870000|2024-08-16 19:51:10|2143.4|2143.1|2142.9|2142.6|2143.4|2143.1|2142.9|2142.6|55
1723837880000|2024-08-16 19:51:20|2143|2142.7|2142.9|2142.6|2143|2142.7|2142.8|2142.5|73
1723837890000|2024-08-16 19:51:30|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2142.3|2142|88
1723837900000|2024-08-16 19:51:40|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.8|2141.5|83
1723837910000|2024-08-16 19:51:50|2141.8|2141.5|2141.7|2141.4|2142.1|2141.8|2141.6|2141.3|128
1723837920000|2024-08-16 19:52:00|2141.6|2141.3|2142.3|2142|2142.5|2142.2|2141.6|2141.3|218
1723837930000|2024-08-16 19:52:10|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.8|2141.5|101
1723837940000|2024-08-16 19:52:20|2142|2141.7|2142.4|2142.1|2142.5|2142.2|2142|2141.7|50
1723837950000|2024-08-16 19:52:30|2142.3|2142|2142.7|2142.4|2142.8|2142.5|2142.3|2142|57
1723837960000|2024-08-16 19:52:40|2142.8|2142.5|2142.5|2142.2|2142.8|2142.5|2142.1|2141.8|106
1723837970000|2024-08-16 19:52:50|2142.4|2142.1|2142.3|2142|2142.7|2142.4|2142.2|2141.9|47
1723837980000|2024-08-16 19:53:00|2142.2|2141.9|2142.2|2141.9|2142.4|2142.1|2142.1|2141.8|76
1723837990000|2024-08-16 19:53:10|2142.1|2141.8|2142.2|2141.9|2142.2|2141.9|2141.7|2141.4|58
1723838000000|2024-08-16 19:53:20|2142.3|2142|2142.3|2142|2142.3|2142|2142|2141.7|35
1723838010000|2024-08-16 19:53:30|2142.4|2142.1|2142.3|2142|2142.5|2142.2|2142.2|2141.9|80
1723838020000|2024-08-16 19:53:40|2142.2|2141.9|2142.5|2142.2|2142.6|2142.3|2142|2141.7|31
1723838030000|2024-08-16 19:53:50|2142.4|2142.1|2142.6|2142.3|2142.6|2142.3|2142.4|2142.1|24
1723838040000|2024-08-16 19:54:00|2142.7|2142.4|2142.9|2142.6|2143.1|2142.8|2142.5|2142.2|89
1723838050000|2024-08-16 19:54:10|2142.8|2142.5|2142.1|2141.8|2142.8|2142.5|2142.1|2141.8|84
1723838060000|2024-08-16 19:54:20|2142.2|2141.9|2141.9|2141.6|2142.2|2141.9|2141.9|2141.6|30
1723838070000|2024-08-16 19:54:30|2142|2141.7|2141.9|2141.6|2142.3|2142|2141.7|2141.4|42
1723838080000|2024-08-16 19:54:40|2142|2141.7|2141.6|2141.3|2142|2141.7|2141.4|2141.1|95
1723838090000|2024-08-16 19:54:50|2141.8|2141.5|2142.2|2141.9|2142.5|2142.2|2141.4|2141.1|234
1723838100000|2024-08-16 19:55:00|2142.1|2141.8|2141.5|2141.2|2142.1|2141.8|2141.3|2141|171
1723838110000|2024-08-16 19:55:10|2141.4|2141.1|2141.4|2141.1|2141.5|2141.2|2141|2140.7|244
1723838120000|2024-08-16 19:55:20|2141.5|2141.2|2141.7|2141.4|2141.9|2141.6|2141.1|2140.8|311
1723838130000|2024-08-16 19:55:30|2141.6|2141.3|2142.2|2141.9|2142.2|2141.9|2141.6|2141.3|34
1723838140000|2024-08-16 19:55:40|2142.1|2141.8|2141.7|2141.4|2142.2|2141.9|2141.5|2141.2|105
1723838150000|2024-08-16 19:55:50|2141.6|2141.3|2141.5|2141.2|2141.7|2141.4|2141.3|2141|63
1723838160000|2024-08-16 19:56:00|2141.4|2141.1|2142.2|2141.9|2142.3|2142|2141.4|2141.1|59
1723838170000|2024-08-16 19:56:10|2142.3|2142|2141.6|2141.3|2142.3|2142|2141.4|2141.1|41
1723838180000|2024-08-16 19:56:20|2141.5|2141.2|2141.7|2141.4|2141.9|2141.6|2141.5|2141.2|39
1723838190000|2024-08-16 19:56:30|2141.6|2141.3|2141.6|2141.3|2141.6|2141.3|2141|2140.7|94
1723838200000|2024-08-16 19:56:40|2141.5|2141.2|2142.1|2141.8|2142.1|2141.8|2141.5|2141.2|37
1723838210000|2024-08-16 19:56:50|2142|2141.7|2141.9|2141.6|2142.1|2141.8|2141.9|2141.6|29
1723838220000|2024-08-16 19:57:00|2142|2141.7|2142.8|2142.5|2142.8|2142.5|2142|2141.7|320
1723838230000|2024-08-16 19:57:10|2142.9|2142.6|2143.3|2143|2143.4|2143.1|2142.8|2142.5|313
1723838240000|2024-08-16 19:57:20|2143.2|2142.9|2143.1|2142.8|2143.3|2143|2142.6|2142.3|227
1723838250000|2024-08-16 19:57:30|2143.2|2142.9|2143|2142.7|2143.3|2143|2142.9|2142.6|193
1723838260000|2024-08-16 19:57:40|2142.9|2142.6|2143.2|2142.9|2143.3|2143|2142.8|2142.5|143
1723838270000|2024-08-16 19:57:50|2143.1|2142.8|2143.3|2143|2143.4|2143.1|2143.1|2142.8|135
1723838280000|2024-08-16 19:58:00|2143.2|2142.9|2143.3|2143|2143.3|2143|2143|2142.7|161
1723838290000|2024-08-16 19:58:10|2143.4|2143.1|2143.1|2142.8|2143.4|2143.1|2142.8|2142.5|191
1723838300000|2024-08-16 19:58:20|2143|2142.7|2143|2142.7|2143.1|2142.8|2142.7|2142.4|170
1723838310000|2024-08-16 19:58:30|2143.1|2142.8|2143.1|2142.8|2143.3|2143|2143|2142.7|245
1723838320000|2024-08-16 19:58:40|2143|2142.7|2143.2|2142.9|2143.2|2142.9|2142.9|2142.6|288
1723838330000|2024-08-16 19:58:50|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.9|2142.6|216
1723838340000|2024-08-16 19:59:00|2143|2142.7|2143.4|2143.1|2143.4|2143.1|2143|2142.7|463
1723838350000|2024-08-16 19:59:10|2143.3|2143|2143.3|2143|2143.4|2143.1|2143.2|2142.9|408
1723838360000|2024-08-16 19:59:20|2143.4|2143.1|2143.6|2143.3|2143.7|2143.4|2143.3|2143|456
1723838370000|2024-08-16 19:59:30|2143.5|2143.2|2144.1|2143.8|2144.2|2143.9|2143.5|2143.2|814
1723838380000|2024-08-16 19:59:40|2144.2|2143.9|2144.3|2144|2144.6|2144.3|2143.9|2143.6|1079
1723838390000|2024-08-16 19:59:50|2144.2|2143.9|2144.1|2143.8|2144.7|2144.4|2143.7|2143.4|3600
1723838400000|2024-08-16 20:00:00|2143.6|2143.3|2143.6|2143.3|2143.6|2143.3|2142.8|2142.5|943
1723838410000|2024-08-16 20:00:10|2143.5|2143.2|2143.9|2143.6|2144.2|2143.9|2143.4|2143.1|437
1723838420000|2024-08-16 20:00:20|2144|2143.7|2144|2143.7|2144.1|2143.8|2143.5|2143.2|787
1723838430000|2024-08-16 20:00:30|2144.1|2143.8|2144.2|2143.9|2144.2|2143.9|2144|2143.7|95
1723838440000|2024-08-16 20:00:40|2144.3|2144|2144.3|2144|2144.3|2144|2144.1|2143.8|96
1723838450000|2024-08-16 20:00:50|2144.2|2143.9|2144.2|2143.9|2144.2|2143.9|2144.1|2143.8|82
1723838460000|2024-08-16 20:01:00|2144.3|2144|2144.2|2143.9|2144.3|2144|2144.2|2143.9|64
1723838470000|2024-08-16 20:01:10|2144.1|2143.8|2144.1|2143.8|2144.1|2143.8|2144|2143.7|32
1723838480000|2024-08-16 20:01:20|2144|2143.7|2144.4|2144.1|2144.5|2144.2|2143.9|2143.6|98
1723838490000|2024-08-16 20:01:30|2144.3|2144|2144.5|2144.2|2144.5|2144.2|2144.3|2144|46
1723838500000|2024-08-16 20:01:40|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.6|2144.3|56
1723838510000|2024-08-16 20:01:50|2144.5|2144.2|2144.5|2144.2|2144.6|2144.3|2144.5|2144.2|16
1723838520000|2024-08-16 20:02:00|||||||||33
1723838530000|2024-08-16 20:02:10|2144.6|2144.3|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|19
1723838540000|2024-08-16 20:02:20|2144.5|2144.2|2144.4|2144.1|2144.5|2144.2|2144.4|2144.1|64
1723838550000|2024-08-16 20:02:30|2144.3|2144|2144.5|2144.2|2144.6|2144.3|2144.3|2144|44
1723838560000|2024-08-16 20:02:40|2144.6|2144.3|2144.6|2144.3|2144.7|2144.4|2144.5|2144.2|32
1723838570000|2024-08-16 20:02:50|2144.5|2144.2|2144.6|2144.3|2144.6|2144.3|2144.5|2144.2|15
1723838580000|2024-08-16 20:03:00|2144.5|2144.2|2144.7|2144.4|2144.7|2144.4|2144.5|2144.2|18
